date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-02-17 09:30:00,27.56,27.65,27.47,27.48,2330000.0,27.3945,27.484,27.3051,27.315,2330000.0
2015-02-17 09:35:00,27.48,27.52,27.38,27.38,694000.0,27.315,27.3547,27.2156,27.2156,694000.0
2015-02-17 09:40:00,27.4,27.52,27.39,27.49,1620000.0,27.2355,27.3547,27.2255,27.3249,1620000.0
2015-02-17 09:45:00,27.48,27.49,27.39,27.44,742000.0,27.315,27.3249,27.2255,27.2752,742000.0
2015-02-17 09:50:00,27.44,27.44,27.37,27.38,334000.0,27.2752,27.2752,27.2057,27.2156,334000.0
2015-02-17 09:55:00,27.38,27.39,27.29,27.31,658000.0,27.2156,27.2255,27.1261,27.146,658000.0
2015-02-17 10:00:00,27.31,27.34,27.29,27.31,490000.0,27.146,27.1758,27.1261,27.146,490000.0
2015-02-17 10:05:00,27.33,27.4,27.32,27.38,658000.0,27.1659,27.2355,27.156,27.2156,658000.0
2015-02-17 10:10:00,27.37,27.4,27.34,27.39,286000.0,27.2057,27.2355,27.1758,27.2255,286000.0
2015-02-17 10:15:00,27.39,27.4,27.36,27.37,252000.0,27.2255,27.2355,27.1957,27.2057,252000.0
2015-02-17 10:20:00,27.37,27.38,27.36,27.37,124000.0,27.2057,27.2156,27.1957,27.2057,124000.0
2015-02-17 10:25:00,27.37,27.4,27.35,27.4,474000.0,27.2057,27.2355,27.1858,27.2355,474000.0
2015-02-17 10:30:00,27.4,27.4,27.32,27.35,416000.0,27.2355,27.2355,27.156,27.1858,416000.0
2015-02-17 10:35:00,27.35,27.37,27.33,27.34,322000.0,27.1858,27.2057,27.1659,27.1758,322000.0
2015-02-17 10:40:00,27.34,27.36,27.32,27.35,308000.0,27.1758,27.1957,27.156,27.1858,308000.0
2015-02-17 10:45:00,27.35,27.36,27.31,27.31,178000.0,27.1858,27.1957,27.146,27.146,178000.0
2015-02-17 10:50:00,27.3,27.32,27.23,27.23,526000.0,27.1361,27.156,27.0665,27.0665,526000.0
2015-02-17 10:55:00,27.24,27.25,27.22,27.23,482000.0,27.0764,27.0864,27.0566,27.0665,482000.0
2015-02-17 11:00:00,27.25,27.25,27.22,27.24,590000.0,27.0864,27.0864,27.0566,27.0764,590000.0
2015-02-17 11:05:00,27.24,27.24,27.21,27.22,256000.0,27.0764,27.0764,27.0466,27.0566,256000.0
2015-02-17 11:10:00,27.22,27.23,27.19,27.19,386000.0,27.0566,27.0665,27.0267,27.0267,386000.0
2015-02-17 11:15:00,27.19,27.2,27.16,27.18,406000.0,27.0267,27.0367,26.9969,27.0168,406000.0
2015-02-17 11:20:00,27.18,27.24,27.17,27.24,248000.0,27.0168,27.0764,27.0069,27.0764,248000.0
2015-02-17 11:25:00,27.23,27.25,27.21,27.24,392000.0,27.0665,27.0864,27.0466,27.0764,392000.0
2015-02-17 11:30:00,27.24,27.29,27.24,27.28,364000.0,27.0764,27.1261,27.0764,27.1162,364000.0
2015-02-17 11:35:00,27.28,27.29,27.25,27.27,764000.0,27.1162,27.1261,27.0864,27.1063,764000.0
2015-02-17 11:40:00,27.28,27.29,27.25,27.25,428000.0,27.1162,27.1261,27.0864,27.0864,428000.0
2015-02-17 11:45:00,27.26,27.26,27.23,27.24,100000.0,27.0963,27.0963,27.0665,27.0764,100000.0
2015-02-17 11:50:00,27.25,27.27,27.24,27.26,168000.0,27.0864,27.1063,27.0764,27.0963,168000.0
2015-02-17 11:55:00,27.26,27.3,27.26,27.28,176000.0,27.0963,27.1361,27.0963,27.1162,176000.0
2015-02-17 12:00:00,27.28,27.29,27.27,27.28,192000.0,27.1162,27.1261,27.1063,27.1162,192000.0
2015-02-17 12:05:00,27.28,27.28,27.26,27.26,114000.0,27.1162,27.1162,27.0963,27.0963,114000.0
2015-02-17 12:10:00,27.26,27.29,27.26,27.29,178000.0,27.0963,27.1261,27.0963,27.1261,178000.0
2015-02-17 12:15:00,27.28,27.29,27.27,27.28,202000.0,27.1162,27.1261,27.1063,27.1162,202000.0
2015-02-17 12:20:00,27.28,27.3,27.28,27.3,66000.0,27.1162,27.1361,27.1162,27.1361,66000.0
2015-02-17 12:25:00,27.29,27.3,27.27,27.29,92000.0,27.1261,27.1361,27.1063,27.1261,92000.0
2015-02-17 12:30:00,27.29,27.32,27.28,27.31,142000.0,27.1261,27.156,27.1162,27.146,142000.0
2015-02-17 12:35:00,27.31,27.34,27.3,27.34,192000.0,27.146,27.1758,27.1361,27.1758,192000.0
2015-02-17 12:40:00,27.34,27.35,27.32,27.34,96000.0,27.1758,27.1858,27.156,27.1758,96000.0
2015-02-17 12:45:00,27.34,27.34,27.29,27.32,244000.0,27.1758,27.1758,27.1261,27.156,244000.0
2015-02-17 12:50:00,27.33,27.34,27.33,27.34,154000.0,27.1659,27.1758,27.1659,27.1758,154000.0
2015-02-17 12:55:00,27.34,27.36,27.33,27.35,186000.0,27.1758,27.1957,27.1659,27.1858,186000.0
2015-02-17 13:00:00,27.35,27.37,27.32,27.36,214000.0,27.1858,27.2057,27.156,27.1957,214000.0
2015-02-17 13:05:00,27.35,27.39,27.35,27.38,238000.0,27.1858,27.2255,27.1858,27.2156,238000.0
2015-02-17 13:10:00,27.39,27.39,27.36,27.37,110000.0,27.2255,27.2255,27.1957,27.2057,110000.0
2015-02-17 13:15:00,27.37,27.4,27.37,27.38,136000.0,27.2057,27.2355,27.2057,27.2156,136000.0
2015-02-17 13:20:00,27.37,27.41,27.37,27.4,144000.0,27.2057,27.2454,27.2057,27.2355,144000.0
2015-02-17 13:25:00,27.41,27.44,27.41,27.42,134000.0,27.2454,27.2752,27.2454,27.2554,134000.0
2015-02-17 13:30:00,27.42,27.42,27.39,27.39,142000.0,27.2554,27.2554,27.2255,27.2255,142000.0
2015-02-17 13:35:00,27.4,27.4,27.35,27.35,180000.0,27.2355,27.2355,27.1858,27.1858,180000.0
2015-02-17 13:40:00,27.35,27.38,27.34,27.37,126000.0,27.1858,27.2156,27.1758,27.2057,126000.0
2015-02-17 13:45:00,27.37,27.4,27.36,27.39,170000.0,27.2057,27.2355,27.1957,27.2255,170000.0
2015-02-17 13:50:00,27.39,27.39,27.36,27.37,64000.0,27.2255,27.2255,27.1957,27.2057,64000.0
2015-02-17 13:55:00,27.37,27.37,27.34,27.36,138000.0,27.2057,27.2057,27.1758,27.1957,138000.0
2015-02-17 14:00:00,27.36,27.37,27.32,27.33,182000.0,27.1957,27.2057,27.156,27.1659,182000.0
2015-02-17 14:05:00,27.34,27.36,27.34,27.35,88000.0,27.1758,27.1957,27.1758,27.1858,88000.0
2015-02-17 14:10:00,27.36,27.36,27.3,27.32,114000.0,27.1957,27.1957,27.1361,27.156,114000.0
2015-02-17 14:15:00,27.31,27.33,27.31,27.31,96000.0,27.146,27.1659,27.146,27.146,96000.0
2015-02-17 14:20:00,27.31,27.34,27.31,27.34,118000.0,27.146,27.1758,27.146,27.1758,118000.0
2015-02-17 14:25:00,27.33,27.33,27.3,27.31,78000.0,27.1659,27.1659,27.1361,27.146,78000.0
2015-02-17 14:30:00,27.3,27.33,27.3,27.33,390000.0,27.1361,27.1659,27.1361,27.1659,390000.0
2015-02-17 14:35:00,27.33,27.35,27.32,27.34,214000.0,27.1659,27.1858,27.156,27.1758,214000.0
2015-02-17 14:40:00,27.34,27.35,27.33,27.35,138000.0,27.1758,27.1858,27.1659,27.1858,138000.0
2015-02-17 14:45:00,27.35,27.35,27.34,27.35,182000.0,27.1858,27.1858,27.1758,27.1858,182000.0
2015-02-17 14:50:00,27.35,27.35,27.32,27.33,192000.0,27.1858,27.1858,27.156,27.1659,192000.0
2015-02-17 14:55:00,27.33,27.33,27.32,27.33,156000.0,27.1659,27.1659,27.156,27.1659,156000.0
2015-02-17 15:00:00,27.32,27.33,27.31,27.33,122000.0,27.156,27.1659,27.146,27.1659,122000.0
2015-02-17 15:05:00,27.33,27.34,27.31,27.33,154000.0,27.1659,27.1758,27.146,27.1659,154000.0
2015-02-17 15:10:00,27.33,27.33,27.3,27.3,240000.0,27.1659,27.1659,27.1361,27.1361,240000.0
2015-02-17 15:15:00,27.3,27.3,27.28,27.29,248000.0,27.1361,27.1361,27.1162,27.1261,248000.0
2015-02-17 15:20:00,27.29,27.32,27.28,27.29,304000.0,27.1261,27.156,27.1162,27.1261,304000.0
2015-02-17 15:25:00,27.29,27.3,27.28,27.3,110000.0,27.1261,27.1361,27.1162,27.1361,110000.0
2015-02-17 15:30:00,27.3,27.3,27.26,27.28,252000.0,27.1361,27.1361,27.0963,27.1162,252000.0
2015-02-17 15:35:00,27.28,27.28,27.22,27.23,542000.0,27.1162,27.1162,27.0566,27.0665,542000.0
2015-02-17 15:40:00,27.23,27.25,27.23,27.24,386000.0,27.0665,27.0864,27.0665,27.0764,386000.0
2015-02-17 15:45:00,27.23,27.24,27.19,27.21,646000.0,27.0665,27.0764,27.0267,27.0466,646000.0
2015-02-17 15:50:00,27.22,27.23,27.18,27.2,840000.0,27.0566,27.0665,27.0168,27.0367,840000.0
2015-02-17 15:55:00,27.2,27.26,27.2,27.25,1038000.0,27.0367,27.0963,27.0367,27.0864,1038000.0
2015-02-18 09:30:00,27.19,27.26,27.16,27.18,1066000.0,27.0267,27.0963,26.9969,27.0168,1066000.0
2015-02-18 09:35:00,27.18,27.21,27.15,27.19,380000.0,27.0168,27.0466,26.987,27.0267,380000.0
2015-02-18 09:40:00,27.17,27.21,27.12,27.2,712000.0,27.0069,27.0466,26.9572,27.0367,712000.0
2015-02-18 09:45:00,27.2,27.26,27.18,27.24,264000.0,27.0367,27.0963,27.0168,27.0764,264000.0
2015-02-18 09:50:00,27.24,27.31,27.22,27.3,366000.0,27.0764,27.146,27.0566,27.1361,366000.0
2015-02-18 09:55:00,27.31,27.36,27.3,27.34,392000.0,27.146,27.1957,27.1361,27.1758,392000.0
2015-02-18 10:00:00,27.33,27.37,27.31,27.36,368000.0,27.1659,27.2057,27.146,27.1957,368000.0
2015-02-18 10:05:00,27.36,27.38,27.34,27.36,416000.0,27.1957,27.2156,27.1758,27.1957,416000.0
2015-02-18 10:10:00,27.37,27.37,27.35,27.36,216000.0,27.2057,27.2057,27.1858,27.1957,216000.0
2015-02-18 10:15:00,27.36,27.36,27.26,27.31,350000.0,27.1957,27.1957,27.0963,27.146,350000.0
2015-02-18 10:20:00,27.3,27.33,27.29,27.32,280000.0,27.1361,27.1659,27.1261,27.156,280000.0
2015-02-18 10:25:00,27.33,27.35,27.28,27.28,286000.0,27.1659,27.1858,27.1162,27.1162,286000.0
2015-02-18 10:30:00,27.3,27.33,27.29,27.31,124000.0,27.1361,27.1659,27.1261,27.146,124000.0
2015-02-18 10:35:00,27.3,27.31,27.29,27.3,118000.0,27.1361,27.146,27.1261,27.1361,118000.0
2015-02-18 10:40:00,27.3,27.3,27.25,27.26,146000.0,27.1361,27.1361,27.0864,27.0963,146000.0
2015-02-18 10:45:00,27.27,27.31,27.27,27.31,132000.0,27.1063,27.146,27.1063,27.146,132000.0
2015-02-18 10:50:00,27.3,27.32,27.28,27.28,134000.0,27.1361,27.156,27.1162,27.1162,134000.0
2015-02-18 10:55:00,27.27,27.28,27.21,27.21,256000.0,27.1063,27.1162,27.0466,27.0466,256000.0
2015-02-18 11:00:00,27.21,27.24,27.21,27.24,210000.0,27.0466,27.0764,27.0466,27.0764,210000.0
2015-02-18 11:05:00,27.23,27.24,27.2,27.2,136000.0,27.0665,27.0764,27.0367,27.0367,136000.0
2015-02-18 11:10:00,27.21,27.24,27.2,27.24,158000.0,27.0466,27.0764,27.0367,27.0764,158000.0
2015-02-18 11:15:00,27.23,27.24,27.21,27.22,134000.0,27.0665,27.0764,27.0466,27.0566,134000.0
2015-02-18 11:20:00,27.22,27.22,27.21,27.22,90000.0,27.0566,27.0566,27.0466,27.0566,90000.0
2015-02-18 11:25:00,27.21,27.24,27.21,27.24,208000.0,27.0466,27.0764,27.0466,27.0764,208000.0
2015-02-18 11:30:00,27.24,27.26,27.23,27.25,116000.0,27.0764,27.0963,27.0665,27.0864,116000.0
2015-02-18 11:35:00,27.25,27.27,27.25,27.27,278000.0,27.0864,27.1063,27.0864,27.1063,278000.0
2015-02-18 11:40:00,27.27,27.27,27.25,27.27,160000.0,27.1063,27.1063,27.0864,27.1063,160000.0
2015-02-18 11:45:00,27.27,27.27,27.21,27.22,66000.0,27.1063,27.1063,27.0466,27.0566,66000.0
2015-02-18 11:50:00,27.22,27.22,27.2,27.21,70000.0,27.0566,27.0566,27.0367,27.0466,70000.0
2015-02-18 11:55:00,27.22,27.25,27.22,27.24,64000.0,27.0566,27.0864,27.0566,27.0764,64000.0
2015-02-18 12:00:00,27.24,27.26,27.24,27.26,110000.0,27.0764,27.0963,27.0764,27.0963,110000.0
2015-02-18 12:05:00,27.25,27.26,27.24,27.25,68000.0,27.0864,27.0963,27.0764,27.0864,68000.0
2015-02-18 12:10:00,27.26,27.26,27.22,27.22,142000.0,27.0963,27.0963,27.0566,27.0566,142000.0
2015-02-18 12:15:00,27.22,27.24,27.21,27.21,64000.0,27.0566,27.0764,27.0466,27.0466,64000.0
2015-02-18 12:20:00,27.21,27.21,27.19,27.19,76000.0,27.0466,27.0466,27.0267,27.0267,76000.0
2015-02-18 12:25:00,27.19,27.21,27.18,27.19,100000.0,27.0267,27.0466,27.0168,27.0267,100000.0
2015-02-18 12:30:00,27.19,27.23,27.18,27.23,50000.0,27.0267,27.0665,27.0168,27.0665,50000.0
2015-02-18 12:35:00,27.22,27.23,27.2,27.22,116000.0,27.0566,27.0665,27.0367,27.0566,116000.0
2015-02-18 12:40:00,27.21,27.22,27.17,27.18,166000.0,27.0466,27.0566,27.0069,27.0168,166000.0
2015-02-18 12:45:00,27.18,27.18,27.17,27.17,90000.0,27.0168,27.0168,27.0069,27.0069,90000.0
2015-02-18 12:50:00,27.18,27.18,27.15,27.15,178000.0,27.0168,27.0168,26.987,26.987,178000.0
2015-02-18 12:55:00,27.15,27.22,27.14,27.2,412000.0,26.987,27.0566,26.977,27.0367,412000.0
2015-02-18 13:00:00,27.2,27.21,27.18,27.2,320000.0,27.0367,27.0466,27.0168,27.0367,320000.0
2015-02-18 13:05:00,27.21,27.22,27.19,27.22,66000.0,27.0466,27.0566,27.0267,27.0566,66000.0
2015-02-18 13:10:00,27.21,27.22,27.19,27.19,54000.0,27.0466,27.0566,27.0267,27.0267,54000.0
2015-02-18 13:15:00,27.2,27.21,27.19,27.2,114000.0,27.0367,27.0466,27.0267,27.0367,114000.0
2015-02-18 13:20:00,27.2,27.2,27.18,27.18,210000.0,27.0367,27.0367,27.0168,27.0168,210000.0
2015-02-18 13:25:00,27.18,27.18,27.15,27.16,136000.0,27.0168,27.0168,26.987,26.9969,136000.0
2015-02-18 13:30:00,27.17,27.2,27.17,27.17,128000.0,27.0069,27.0367,27.0069,27.0069,128000.0
2015-02-18 13:35:00,27.17,27.17,27.14,27.16,96000.0,27.0069,27.0069,26.977,26.9969,96000.0
2015-02-18 13:40:00,27.16,27.19,27.16,27.16,170000.0,26.9969,27.0267,26.9969,26.9969,170000.0
2015-02-18 13:45:00,27.17,27.18,27.13,27.14,108000.0,27.0069,27.0168,26.9671,26.977,108000.0
2015-02-18 13:50:00,27.13,27.16,27.11,27.13,264000.0,26.9671,26.9969,26.9472,26.9671,264000.0
2015-02-18 13:55:00,27.14,27.14,27.13,27.13,52000.0,26.977,26.977,26.9671,26.9671,52000.0
2015-02-18 14:00:00,27.15,27.2,27.14,27.16,562000.0,26.987,27.0367,26.977,26.9969,562000.0
2015-02-18 14:05:00,27.16,27.19,27.16,27.17,212000.0,26.9969,27.0267,26.9969,27.0069,212000.0
2015-02-18 14:10:00,27.17,27.18,27.16,27.16,78000.0,27.0069,27.0168,26.9969,26.9969,78000.0
2015-02-18 14:15:00,27.16,27.16,27.12,27.12,300000.0,26.9969,26.9969,26.9572,26.9572,300000.0
2015-02-18 14:20:00,27.13,27.14,27.07,27.07,372000.0,26.9671,26.977,26.9075,26.9075,372000.0
2015-02-18 14:25:00,27.08,27.1,27.03,27.06,246000.0,26.9174,26.9373,26.8677,26.8975,246000.0
2015-02-18 14:30:00,27.06,27.07,27.05,27.07,74000.0,26.8975,26.9075,26.8876,26.9075,74000.0
2015-02-18 14:35:00,27.08,27.09,27.07,27.09,64000.0,26.9174,26.9273,26.9075,26.9273,64000.0
2015-02-18 14:40:00,27.08,27.09,27.06,27.08,76000.0,26.9174,26.9273,26.8975,26.9174,76000.0
2015-02-18 14:45:00,27.08,27.08,27.04,27.04,110000.0,26.9174,26.9174,26.8776,26.8776,110000.0
2015-02-18 14:50:00,27.04,27.05,27.01,27.02,274000.0,26.8776,26.8876,26.8478,26.8578,274000.0
2015-02-18 14:55:00,27.03,27.03,26.98,27.02,336000.0,26.8677,26.8677,26.818,26.8578,336000.0
2015-02-18 15:00:00,27.02,27.11,27.02,27.05,244000.0,26.8578,26.9472,26.8578,26.8876,244000.0
2015-02-18 15:05:00,27.05,27.1,27.05,27.07,186000.0,26.8876,26.9373,26.8876,26.9075,186000.0
2015-02-18 15:10:00,27.08,27.1,27.06,27.06,184000.0,26.9174,26.9373,26.8975,26.8975,184000.0
2015-02-18 15:15:00,27.06,27.09,27.05,27.08,170000.0,26.8975,26.9273,26.8876,26.9174,170000.0
2015-02-18 15:20:00,27.09,27.14,27.08,27.14,574000.0,26.9273,26.977,26.9174,26.977,574000.0
2015-02-18 15:25:00,27.14,27.14,27.09,27.12,480000.0,26.977,26.977,26.9273,26.9572,480000.0
2015-02-18 15:30:00,27.11,27.11,27.07,27.09,178000.0,26.9472,26.9472,26.9075,26.9273,178000.0
2015-02-18 15:35:00,27.09,27.1,27.05,27.1,444000.0,26.9273,26.9373,26.8876,26.9373,444000.0
2015-02-18 15:40:00,27.09,27.09,27.05,27.05,220000.0,26.9273,26.9273,26.8876,26.8876,220000.0
2015-02-18 15:45:00,27.05,27.06,27.04,27.05,358000.0,26.8876,26.8975,26.8776,26.8876,358000.0
2015-02-18 15:50:00,27.06,27.1,27.06,27.1,536000.0,26.8975,26.9373,26.8975,26.9373,536000.0
2015-02-18 15:55:00,27.1,27.13,27.09,27.13,1390000.0,26.9373,26.9671,26.9273,26.9671,1390000.0
2015-02-19 09:30:00,27.12,27.14,27.04,27.1,780000.0,26.9572,26.977,26.8776,26.9373,780000.0
2015-02-19 09:35:00,27.09,27.24,27.09,27.19,640000.0,26.9273,27.0764,26.9273,27.0267,640000.0
2015-02-19 09:40:00,27.18,27.24,27.17,27.22,454000.0,27.0168,27.0764,27.0069,27.0566,454000.0
2015-02-19 09:45:00,27.23,27.26,27.21,27.22,634000.0,27.0665,27.0963,27.0466,27.0566,634000.0
2015-02-19 09:50:00,27.21,27.22,27.18,27.2,520000.0,27.0466,27.0566,27.0168,27.0367,520000.0
2015-02-19 09:55:00,27.2,27.21,27.18,27.2,286000.0,27.0367,27.0466,27.0168,27.0367,286000.0
2015-02-19 10:00:00,27.2,27.22,27.13,27.2,512000.0,27.0367,27.0566,26.9671,27.0367,512000.0
2015-02-19 10:05:00,27.2,27.24,27.2,27.23,792000.0,27.0367,27.0764,27.0367,27.0665,792000.0
2015-02-19 10:10:00,27.22,27.22,27.18,27.2,166000.0,27.0566,27.0566,27.0168,27.0367,166000.0
2015-02-19 10:15:00,27.19,27.21,27.16,27.17,162000.0,27.0267,27.0466,26.9969,27.0069,162000.0
2015-02-19 10:20:00,27.17,27.18,27.15,27.17,188000.0,27.0069,27.0168,26.987,27.0069,188000.0
2015-02-19 10:25:00,27.18,27.19,27.17,27.17,292000.0,27.0168,27.0267,27.0069,27.0069,292000.0
2015-02-19 10:30:00,27.17,27.19,27.16,27.17,386000.0,27.0069,27.0267,26.9969,27.0069,386000.0
2015-02-19 10:35:00,27.17,27.21,27.16,27.19,170000.0,27.0069,27.0466,26.9969,27.0267,170000.0
2015-02-19 10:40:00,27.2,27.23,27.19,27.23,228000.0,27.0367,27.0665,27.0267,27.0665,228000.0
2015-02-19 10:45:00,27.23,27.25,27.21,27.24,220000.0,27.0665,27.0864,27.0466,27.0764,220000.0
2015-02-19 10:50:00,27.24,27.29,27.24,27.26,524000.0,27.0764,27.1261,27.0764,27.0963,524000.0
2015-02-19 10:55:00,27.26,27.26,27.23,27.24,468000.0,27.0963,27.0963,27.0665,27.0764,468000.0
2015-02-19 11:00:00,27.24,27.26,27.2,27.21,278000.0,27.0764,27.0963,27.0367,27.0466,278000.0
2015-02-19 11:05:00,27.21,27.21,27.19,27.2,186000.0,27.0466,27.0466,27.0267,27.0367,186000.0
2015-02-19 11:10:00,27.19,27.23,27.19,27.23,216000.0,27.0267,27.0665,27.0267,27.0665,216000.0
2015-02-19 11:15:00,27.23,27.23,27.19,27.21,192000.0,27.0665,27.0665,27.0267,27.0466,192000.0
2015-02-19 11:20:00,27.2,27.23,27.19,27.22,170000.0,27.0367,27.0665,27.0267,27.0566,170000.0
2015-02-19 11:25:00,27.23,27.25,27.23,27.24,158000.0,27.0665,27.0864,27.0665,27.0764,158000.0
2015-02-19 11:30:00,27.24,27.25,27.23,27.24,154000.0,27.0764,27.0864,27.0665,27.0764,154000.0
2015-02-19 11:35:00,27.24,27.24,27.2,27.21,146000.0,27.0764,27.0764,27.0367,27.0466,146000.0
2015-02-19 11:40:00,27.2,27.21,27.2,27.2,76000.0,27.0367,27.0466,27.0367,27.0367,76000.0
2015-02-19 11:45:00,27.21,27.22,27.2,27.21,60000.0,27.0466,27.0566,27.0367,27.0466,60000.0
2015-02-19 11:50:00,27.22,27.23,27.21,27.23,166000.0,27.0566,27.0665,27.0466,27.0665,166000.0
2015-02-19 11:55:00,27.23,27.27,27.23,27.26,184000.0,27.0665,27.1063,27.0665,27.0963,184000.0
2015-02-19 12:00:00,27.25,27.28,27.25,27.25,220000.0,27.0864,27.1162,27.0864,27.0864,220000.0
2015-02-19 12:05:00,27.25,27.26,27.25,27.26,186000.0,27.0864,27.0963,27.0864,27.0963,186000.0
2015-02-19 12:10:00,27.25,27.26,27.24,27.25,126000.0,27.0864,27.0963,27.0764,27.0864,126000.0
2015-02-19 12:15:00,27.26,27.26,27.25,27.26,168000.0,27.0963,27.0963,27.0864,27.0963,168000.0
2015-02-19 12:20:00,27.25,27.26,27.23,27.24,288000.0,27.0864,27.0963,27.0665,27.0764,288000.0
2015-02-19 12:25:00,27.24,27.25,27.23,27.24,160000.0,27.0764,27.0864,27.0665,27.0764,160000.0
2015-02-19 12:30:00,27.24,27.24,27.21,27.21,160000.0,27.0764,27.0764,27.0466,27.0466,160000.0
2015-02-19 12:35:00,27.21,27.23,27.2,27.22,130000.0,27.0466,27.0665,27.0367,27.0566,130000.0
2015-02-19 12:40:00,27.23,27.23,27.19,27.22,100000.0,27.0665,27.0665,27.0267,27.0566,100000.0
2015-02-19 12:45:00,27.22,27.23,27.22,27.22,46000.0,27.0566,27.0665,27.0566,27.0566,46000.0
2015-02-19 12:50:00,27.22,27.22,27.19,27.2,42000.0,27.0566,27.0566,27.0267,27.0367,42000.0
2015-02-19 12:55:00,27.21,27.24,27.19,27.23,140000.0,27.0466,27.0764,27.0267,27.0665,140000.0
2015-02-19 13:00:00,27.23,27.24,27.22,27.23,72000.0,27.0665,27.0764,27.0566,27.0665,72000.0
2015-02-19 13:05:00,27.23,27.24,27.22,27.24,48000.0,27.0665,27.0764,27.0566,27.0764,48000.0
2015-02-19 13:10:00,27.23,27.23,27.21,27.22,98000.0,27.0665,27.0665,27.0466,27.0566,98000.0
2015-02-19 13:15:00,27.22,27.23,27.2,27.21,88000.0,27.0566,27.0665,27.0367,27.0466,88000.0
2015-02-19 13:20:00,27.21,27.22,27.19,27.2,232000.0,27.0466,27.0566,27.0267,27.0367,232000.0
2015-02-19 13:25:00,27.19,27.2,27.19,27.2,128000.0,27.0267,27.0367,27.0267,27.0367,128000.0
2015-02-19 13:30:00,27.2,27.22,27.2,27.22,90000.0,27.0367,27.0566,27.0367,27.0566,90000.0
2015-02-19 13:35:00,27.22,27.24,27.22,27.22,138000.0,27.0566,27.0764,27.0566,27.0566,138000.0
2015-02-19 13:40:00,27.22,27.22,27.2,27.21,40000.0,27.0566,27.0566,27.0367,27.0466,40000.0
2015-02-19 13:45:00,27.22,27.23,27.21,27.22,168000.0,27.0566,27.0665,27.0466,27.0566,168000.0
2015-02-19 13:50:00,27.23,27.23,27.22,27.23,92000.0,27.0665,27.0665,27.0566,27.0665,92000.0
2015-02-19 13:55:00,27.23,27.24,27.21,27.23,150000.0,27.0665,27.0764,27.0466,27.0665,150000.0
2015-02-19 14:00:00,27.24,27.27,27.24,27.26,238000.0,27.0764,27.1063,27.0764,27.0963,238000.0
2015-02-19 14:05:00,27.26,27.28,27.25,27.26,150000.0,27.0963,27.1162,27.0864,27.0963,150000.0
2015-02-19 14:10:00,27.25,27.26,27.25,27.25,166000.0,27.0864,27.0963,27.0864,27.0864,166000.0
2015-02-19 14:15:00,27.25,27.28,27.25,27.28,184000.0,27.0864,27.1162,27.0864,27.1162,184000.0
2015-02-19 14:20:00,27.28,27.28,27.27,27.27,142000.0,27.1162,27.1162,27.1063,27.1063,142000.0
2015-02-19 14:25:00,27.27,27.27,27.24,27.25,182000.0,27.1063,27.1063,27.0764,27.0864,182000.0
2015-02-19 14:30:00,27.24,27.28,27.24,27.28,234000.0,27.0764,27.1162,27.0764,27.1162,234000.0
2015-02-19 14:35:00,27.28,27.29,27.25,27.25,136000.0,27.1162,27.1261,27.0864,27.0864,136000.0
2015-02-19 14:40:00,27.25,27.27,27.24,27.26,124000.0,27.0864,27.1063,27.0764,27.0963,124000.0
2015-02-19 14:45:00,27.27,27.28,27.26,27.26,108000.0,27.1063,27.1162,27.0963,27.0963,108000.0
2015-02-19 14:50:00,27.26,27.26,27.25,27.25,80000.0,27.0963,27.0963,27.0864,27.0864,80000.0
2015-02-19 14:55:00,27.25,27.26,27.25,27.25,120000.0,27.0864,27.0963,27.0864,27.0864,120000.0
2015-02-19 15:00:00,27.26,27.26,27.25,27.26,84000.0,27.0963,27.0963,27.0864,27.0963,84000.0
2015-02-19 15:05:00,27.26,27.28,27.25,27.26,252000.0,27.0963,27.1162,27.0864,27.0963,252000.0
2015-02-19 15:10:00,27.26,27.27,27.25,27.25,90000.0,27.0963,27.1063,27.0864,27.0864,90000.0
2015-02-19 15:15:00,27.26,27.27,27.25,27.26,164000.0,27.0963,27.1063,27.0864,27.0963,164000.0
2015-02-19 15:20:00,27.26,27.27,27.26,27.27,134000.0,27.0963,27.1063,27.0963,27.1063,134000.0
2015-02-19 15:25:00,27.27,27.28,27.25,27.26,94000.0,27.1063,27.1162,27.0864,27.0963,94000.0
2015-02-19 15:30:00,27.26,27.28,27.25,27.27,226000.0,27.0963,27.1162,27.0864,27.1063,226000.0
2015-02-19 15:35:00,27.27,27.28,27.26,27.26,240000.0,27.1063,27.1162,27.0963,27.0963,240000.0
2015-02-19 15:40:00,27.27,27.29,27.26,27.28,510000.0,27.1063,27.1261,27.0963,27.1162,510000.0
2015-02-19 15:45:00,27.28,27.3,27.27,27.29,400000.0,27.1162,27.1361,27.1063,27.1261,400000.0
2015-02-19 15:50:00,27.29,27.31,27.28,27.3,996000.0,27.1261,27.146,27.1162,27.1361,996000.0
2015-02-19 15:55:00,27.3,27.34,27.3,27.32,1284000.0,27.1361,27.1758,27.1361,27.156,1284000.0
2015-02-20 09:30:00,27.39,27.39,27.22,27.27,2750000.0,27.2255,27.2255,27.0566,27.1063,2750000.0
2015-02-20 09:35:00,27.27,27.29,27.12,27.13,698000.0,27.1063,27.1261,26.9572,26.9671,698000.0
2015-02-20 09:40:00,27.12,27.13,27.03,27.11,1030000.0,26.9572,26.9671,26.8677,26.9472,1030000.0
2015-02-20 09:45:00,27.09,27.1,27.01,27.03,386000.0,26.9273,26.9373,26.8478,26.8677,386000.0
2015-02-20 09:50:00,27.02,27.07,27.01,27.06,368000.0,26.8578,26.9075,26.8478,26.8975,368000.0
2015-02-20 09:55:00,27.06,27.07,26.96,26.97,634000.0,26.8975,26.9075,26.7981,26.8081,634000.0
2015-02-20 10:00:00,26.96,27.0,26.94,26.99,474000.0,26.7981,26.8379,26.7782,26.8279,474000.0
2015-02-20 10:05:00,26.99,27.01,26.95,26.96,370000.0,26.8279,26.8478,26.7882,26.7981,370000.0
2015-02-20 10:10:00,26.95,27.01,26.93,27.0,548000.0,26.7882,26.8478,26.7683,26.8379,548000.0
2015-02-20 10:15:00,27.0,27.01,26.98,26.98,718000.0,26.8379,26.8478,26.818,26.818,718000.0
2015-02-20 10:20:00,26.99,27.01,26.98,27.0,694000.0,26.8279,26.8478,26.818,26.8379,694000.0
2015-02-20 10:25:00,26.99,27.0,26.94,26.95,352000.0,26.8279,26.8379,26.7782,26.7882,352000.0
2015-02-20 10:30:00,26.94,26.96,26.91,26.93,518000.0,26.7782,26.7981,26.7484,26.7683,518000.0
2015-02-20 10:35:00,26.93,26.95,26.92,26.95,532000.0,26.7683,26.7882,26.7584,26.7882,532000.0
2015-02-20 10:40:00,26.95,27.0,26.93,27.0,654000.0,26.7882,26.8379,26.7683,26.8379,654000.0
2015-02-20 10:45:00,26.99,27.01,26.94,26.95,690000.0,26.8279,26.8478,26.7782,26.7882,690000.0
2015-02-20 10:50:00,26.94,26.97,26.94,26.95,246000.0,26.7782,26.8081,26.7782,26.7882,246000.0
2015-02-20 10:55:00,26.95,26.97,26.92,26.92,196000.0,26.7882,26.8081,26.7584,26.7584,196000.0
2015-02-20 11:00:00,26.93,26.99,26.93,26.97,240000.0,26.7683,26.8279,26.7683,26.8081,240000.0
2015-02-20 11:05:00,26.97,26.99,26.96,26.98,276000.0,26.8081,26.8279,26.7981,26.818,276000.0
2015-02-20 11:10:00,26.98,27.0,26.98,26.98,204000.0,26.818,26.8379,26.818,26.818,204000.0
2015-02-20 11:15:00,26.98,26.99,26.97,26.98,178000.0,26.818,26.8279,26.8081,26.818,178000.0
2015-02-20 11:20:00,26.97,27.0,26.97,26.99,198000.0,26.8081,26.8379,26.8081,26.8279,198000.0
2015-02-20 11:25:00,26.99,27.0,26.98,27.0,208000.0,26.8279,26.8379,26.818,26.8379,208000.0
2015-02-20 11:30:00,27.01,27.07,27.0,27.03,426000.0,26.8478,26.9075,26.8379,26.8677,426000.0
2015-02-20 11:35:00,27.03,27.05,27.0,27.0,196000.0,26.8677,26.8876,26.8379,26.8379,196000.0
2015-02-20 11:40:00,27.01,27.01,26.98,26.98,212000.0,26.8478,26.8478,26.818,26.818,212000.0
2015-02-20 11:45:00,26.98,26.99,26.97,26.99,252000.0,26.818,26.8279,26.8081,26.8279,252000.0
2015-02-20 11:50:00,26.99,27.01,26.98,26.99,128000.0,26.8279,26.8478,26.818,26.8279,128000.0
2015-02-20 11:55:00,26.99,27.0,26.98,26.99,88000.0,26.8279,26.8379,26.818,26.8279,88000.0
2015-02-20 12:00:00,26.99,27.02,26.99,27.01,126000.0,26.8279,26.8578,26.8279,26.8478,126000.0
2015-02-20 12:05:00,27.01,27.02,27.01,27.01,98000.0,26.8478,26.8578,26.8478,26.8478,98000.0
2015-02-20 12:10:00,27.01,27.03,27.0,27.02,112000.0,26.8478,26.8677,26.8379,26.8578,112000.0
2015-02-20 12:15:00,27.01,27.04,27.0,27.03,82000.0,26.8478,26.8776,26.8379,26.8677,82000.0
2015-02-20 12:20:00,27.03,27.03,27.02,27.03,98000.0,26.8677,26.8677,26.8578,26.8677,98000.0
2015-02-20 12:25:00,27.03,27.03,27.0,27.01,80000.0,26.8677,26.8677,26.8379,26.8478,80000.0
2015-02-20 12:30:00,27.01,27.01,27.0,27.01,142000.0,26.8478,26.8478,26.8379,26.8478,142000.0
2015-02-20 12:35:00,27.01,27.06,27.01,27.03,318000.0,26.8478,26.8975,26.8478,26.8677,318000.0
2015-02-20 12:40:00,27.03,27.06,27.03,27.05,136000.0,26.8677,26.8975,26.8677,26.8876,136000.0
2015-02-20 12:45:00,27.06,27.07,27.02,27.02,192000.0,26.8975,26.9075,26.8578,26.8578,192000.0
2015-02-20 12:50:00,27.02,27.03,27.01,27.03,160000.0,26.8578,26.8677,26.8478,26.8677,160000.0
2015-02-20 12:55:00,27.03,27.03,26.99,27.0,144000.0,26.8677,26.8677,26.8279,26.8379,144000.0
2015-02-20 13:00:00,27.0,27.02,26.97,26.98,282000.0,26.8379,26.8578,26.8081,26.818,282000.0
2015-02-20 13:05:00,26.98,27.0,26.96,26.99,276000.0,26.818,26.8379,26.7981,26.8279,276000.0
2015-02-20 13:10:00,26.99,27.01,26.99,27.01,174000.0,26.8279,26.8478,26.8279,26.8478,174000.0
2015-02-20 13:15:00,27.01,27.01,27.0,27.0,86000.0,26.8478,26.8478,26.8379,26.8379,86000.0
2015-02-20 13:20:00,26.99,27.0,26.99,26.99,208000.0,26.8279,26.8379,26.8279,26.8279,208000.0
2015-02-20 13:25:00,26.99,27.01,26.99,27.0,178000.0,26.8279,26.8478,26.8279,26.8379,178000.0
2015-02-20 13:30:00,27.0,27.02,27.0,27.0,188000.0,26.8379,26.8578,26.8379,26.8379,188000.0
2015-02-20 13:35:00,27.0,27.03,27.0,27.03,290000.0,26.8379,26.8677,26.8379,26.8677,290000.0
2015-02-20 13:40:00,27.03,27.07,27.03,27.06,226000.0,26.8677,26.9075,26.8677,26.8975,226000.0
2015-02-20 13:45:00,27.07,27.08,27.06,27.08,146000.0,26.9075,26.9174,26.8975,26.9174,146000.0
2015-02-20 13:50:00,27.09,27.09,27.07,27.08,222000.0,26.9273,26.9273,26.9075,26.9174,222000.0
2015-02-20 13:55:00,27.07,27.11,27.07,27.1,230000.0,26.9075,26.9472,26.9075,26.9373,230000.0
2015-02-20 14:00:00,27.11,27.14,27.11,27.14,280000.0,26.9472,26.977,26.9472,26.977,280000.0
2015-02-20 14:05:00,27.15,27.16,27.12,27.13,178000.0,26.987,26.9969,26.9572,26.9671,178000.0
2015-02-20 14:10:00,27.13,27.14,27.11,27.11,76000.0,26.9671,26.977,26.9472,26.9472,76000.0
2015-02-20 14:15:00,27.11,27.12,27.08,27.1,124000.0,26.9472,26.9572,26.9174,26.9373,124000.0
2015-02-20 14:20:00,27.09,27.1,27.08,27.09,76000.0,26.9273,26.9373,26.9174,26.9273,76000.0
2015-02-20 14:25:00,27.09,27.1,27.06,27.07,132000.0,26.9273,26.9373,26.8975,26.9075,132000.0
2015-02-20 14:30:00,27.07,27.08,27.06,27.07,120000.0,26.9075,26.9174,26.8975,26.9075,120000.0
2015-02-20 14:35:00,27.07,27.08,27.06,27.07,62000.0,26.9075,26.9174,26.8975,26.9075,62000.0
2015-02-20 14:40:00,27.07,27.09,27.07,27.08,172000.0,26.9075,26.9273,26.9075,26.9174,172000.0
2015-02-20 14:45:00,27.08,27.11,27.08,27.1,170000.0,26.9174,26.9472,26.9174,26.9373,170000.0
2015-02-20 14:50:00,27.11,27.12,27.11,27.11,80000.0,26.9472,26.9572,26.9472,26.9472,80000.0
2015-02-20 14:55:00,27.11,27.13,27.11,27.13,158000.0,26.9472,26.9671,26.9472,26.9671,158000.0
2015-02-20 15:00:00,27.13,27.15,27.12,27.15,156000.0,26.9671,26.987,26.9572,26.987,156000.0
2015-02-20 15:05:00,27.15,27.17,27.15,27.17,278000.0,26.987,27.0069,26.987,27.0069,278000.0
2015-02-20 15:10:00,27.17,27.18,27.14,27.15,244000.0,27.0069,27.0168,26.977,26.987,244000.0
2015-02-20 15:15:00,27.16,27.16,27.14,27.15,274000.0,26.9969,26.9969,26.977,26.987,274000.0
2015-02-20 15:20:00,27.15,27.16,27.13,27.15,274000.0,26.987,26.9969,26.9671,26.987,274000.0
2015-02-20 15:25:00,27.15,27.15,27.13,27.14,212000.0,26.987,26.987,26.9671,26.977,212000.0
2015-02-20 15:30:00,27.15,27.15,27.13,27.15,338000.0,26.987,26.987,26.9671,26.987,338000.0
2015-02-20 15:35:00,27.15,27.15,27.13,27.13,192000.0,26.987,26.987,26.9671,26.9671,192000.0
2015-02-20 15:40:00,27.13,27.13,27.09,27.1,526000.0,26.9671,26.9671,26.9273,26.9373,526000.0
2015-02-20 15:45:00,27.1,27.1,27.07,27.08,290000.0,26.9373,26.9373,26.9075,26.9174,290000.0
2015-02-20 15:50:00,27.08,27.1,27.07,27.07,788000.0,26.9174,26.9373,26.9075,26.9075,788000.0
2015-02-20 15:55:00,27.07,27.09,27.06,27.09,908000.0,26.9075,26.9273,26.8975,26.9273,908000.0
2015-02-23 09:30:00,26.95,26.96,26.77,26.78,1492000.0,26.7882,26.7981,26.6093,26.6192,1492000.0
2015-02-23 09:35:00,26.78,26.86,26.78,26.84,498000.0,26.6192,26.6987,26.6192,26.6788,498000.0
2015-02-23 09:40:00,26.86,26.87,26.8,26.8,270000.0,26.6987,26.7087,26.6391,26.6391,270000.0
2015-02-23 09:45:00,26.81,26.91,26.81,26.85,530000.0,26.649,26.7484,26.649,26.6888,530000.0
2015-02-23 09:50:00,26.84,26.86,26.82,26.82,250000.0,26.6788,26.6987,26.659,26.659,250000.0
2015-02-23 09:55:00,26.81,26.87,26.81,26.87,210000.0,26.649,26.7087,26.649,26.7087,210000.0
2015-02-23 10:00:00,26.87,26.87,26.84,26.85,434000.0,26.7087,26.7087,26.6788,26.6888,434000.0
2015-02-23 10:05:00,26.85,26.87,26.84,26.85,280000.0,26.6888,26.7087,26.6788,26.6888,280000.0
2015-02-23 10:10:00,26.84,26.85,26.8,26.82,238000.0,26.6788,26.6888,26.6391,26.659,238000.0
2015-02-23 10:15:00,26.82,26.83,26.74,26.75,348000.0,26.659,26.6689,26.5794,26.5894,348000.0
2015-02-23 10:20:00,26.75,26.76,26.7,26.74,502000.0,26.5894,26.5993,26.5397,26.5794,502000.0
2015-02-23 10:25:00,26.73,26.78,26.73,26.77,224000.0,26.5695,26.6192,26.5695,26.6093,224000.0
2015-02-23 10:30:00,26.77,26.82,26.77,26.8,174000.0,26.6093,26.659,26.6093,26.6391,174000.0
2015-02-23 10:35:00,26.79,26.82,26.79,26.79,198000.0,26.6291,26.659,26.6291,26.6291,198000.0
2015-02-23 10:40:00,26.79,26.82,26.77,26.82,284000.0,26.6291,26.659,26.6093,26.659,284000.0
2015-02-23 10:45:00,26.81,26.81,26.77,26.79,174000.0,26.649,26.649,26.6093,26.6291,174000.0
2015-02-23 10:50:00,26.79,26.79,26.74,26.75,150000.0,26.6291,26.6291,26.5794,26.5894,150000.0
2015-02-23 10:55:00,26.73,26.76,26.73,26.76,248000.0,26.5695,26.5993,26.5695,26.5993,248000.0
2015-02-23 11:00:00,26.75,26.8,26.75,26.78,182000.0,26.5894,26.6391,26.5894,26.6192,182000.0
2015-02-23 11:05:00,26.79,26.8,26.77,26.77,258000.0,26.6291,26.6391,26.6093,26.6093,258000.0
2015-02-23 11:10:00,26.77,26.78,26.76,26.77,246000.0,26.6093,26.6192,26.5993,26.6093,246000.0
2015-02-23 11:15:00,26.77,26.78,26.76,26.76,204000.0,26.6093,26.6192,26.5993,26.5993,204000.0
2015-02-23 11:20:00,26.76,26.77,26.72,26.72,490000.0,26.5993,26.6093,26.5596,26.5596,490000.0
2015-02-23 11:25:00,26.72,26.74,26.71,26.71,302000.0,26.5596,26.5794,26.5496,26.5496,302000.0
2015-02-23 11:30:00,26.71,26.74,26.7,26.72,224000.0,26.5496,26.5794,26.5397,26.5596,224000.0
2015-02-23 11:35:00,26.72,26.73,26.71,26.72,188000.0,26.5596,26.5695,26.5496,26.5596,188000.0
2015-02-23 11:40:00,26.71,26.72,26.7,26.71,218000.0,26.5496,26.5596,26.5397,26.5496,218000.0
2015-02-23 11:45:00,26.71,26.71,26.69,26.71,288000.0,26.5496,26.5496,26.5297,26.5496,288000.0
2015-02-23 11:50:00,26.71,26.72,26.69,26.71,94000.0,26.5496,26.5596,26.5297,26.5496,94000.0
2015-02-23 11:55:00,26.71,26.71,26.69,26.71,220000.0,26.5496,26.5496,26.5297,26.5496,220000.0
2015-02-23 12:00:00,26.7,26.71,26.68,26.68,330000.0,26.5397,26.5496,26.5198,26.5198,330000.0
2015-02-23 12:05:00,26.68,26.72,26.68,26.71,182000.0,26.5198,26.5596,26.5198,26.5496,182000.0
2015-02-23 12:10:00,26.72,26.75,26.72,26.74,200000.0,26.5596,26.5894,26.5596,26.5794,200000.0
2015-02-23 12:15:00,26.74,26.75,26.72,26.72,130000.0,26.5794,26.5894,26.5596,26.5596,130000.0
2015-02-23 12:20:00,26.71,26.71,26.69,26.71,96000.0,26.5496,26.5496,26.5297,26.5496,96000.0
2015-02-23 12:25:00,26.7,26.71,26.69,26.71,134000.0,26.5397,26.5496,26.5297,26.5496,134000.0
2015-02-23 12:30:00,26.71,26.72,26.69,26.7,116000.0,26.5496,26.5596,26.5297,26.5397,116000.0
2015-02-23 12:35:00,26.7,26.7,26.68,26.69,220000.0,26.5397,26.5397,26.5198,26.5297,220000.0
2015-02-23 12:40:00,26.69,26.71,26.68,26.69,154000.0,26.5297,26.5496,26.5198,26.5297,154000.0
2015-02-23 12:45:00,26.7,26.71,26.69,26.7,166000.0,26.5397,26.5496,26.5297,26.5397,166000.0
2015-02-23 12:50:00,26.7,26.71,26.69,26.7,126000.0,26.5397,26.5496,26.5297,26.5397,126000.0
2015-02-23 12:55:00,26.7,26.7,26.68,26.69,436000.0,26.5397,26.5397,26.5198,26.5297,436000.0
2015-02-23 13:00:00,26.7,26.73,26.7,26.73,196000.0,26.5397,26.5695,26.5397,26.5695,196000.0
2015-02-23 13:05:00,26.74,26.79,26.74,26.79,246000.0,26.5794,26.6291,26.5794,26.6291,246000.0
2015-02-23 13:10:00,26.78,26.79,26.76,26.76,280000.0,26.6192,26.6291,26.5993,26.5993,280000.0
2015-02-23 13:15:00,26.76,26.77,26.74,26.74,168000.0,26.5993,26.6093,26.5794,26.5794,168000.0
2015-02-23 13:20:00,26.75,26.75,26.71,26.71,182000.0,26.5894,26.5894,26.5496,26.5496,182000.0
2015-02-23 13:25:00,26.72,26.73,26.71,26.71,124000.0,26.5596,26.5695,26.5496,26.5496,124000.0
2015-02-23 13:30:00,26.71,26.72,26.7,26.71,52000.0,26.5496,26.5596,26.5397,26.5496,52000.0
2015-02-23 13:35:00,26.71,26.71,26.7,26.71,46000.0,26.5496,26.5496,26.5397,26.5496,46000.0
2015-02-23 13:40:00,26.71,26.74,26.71,26.72,78000.0,26.5496,26.5794,26.5496,26.5596,78000.0
2015-02-23 13:45:00,26.73,26.73,26.72,26.73,78000.0,26.5695,26.5695,26.5596,26.5695,78000.0
2015-02-23 13:50:00,26.73,26.74,26.72,26.73,124000.0,26.5695,26.5794,26.5596,26.5695,124000.0
2015-02-23 13:55:00,26.73,26.73,26.71,26.71,190000.0,26.5695,26.5695,26.5496,26.5496,190000.0
2015-02-23 14:00:00,26.72,26.73,26.71,26.72,80000.0,26.5596,26.5695,26.5496,26.5596,80000.0
2015-02-23 14:05:00,26.71,26.72,26.7,26.72,186000.0,26.5496,26.5596,26.5397,26.5596,186000.0
2015-02-23 14:10:00,26.72,26.73,26.71,26.73,104000.0,26.5596,26.5695,26.5496,26.5695,104000.0
2015-02-23 14:15:00,26.73,26.74,26.71,26.73,126000.0,26.5695,26.5794,26.5496,26.5695,126000.0
2015-02-23 14:20:00,26.73,26.74,26.71,26.72,82000.0,26.5695,26.5794,26.5496,26.5596,82000.0
2015-02-23 14:25:00,26.71,26.72,26.71,26.72,46000.0,26.5496,26.5596,26.5496,26.5596,46000.0
2015-02-23 14:30:00,26.72,26.73,26.69,26.69,454000.0,26.5596,26.5695,26.5297,26.5297,454000.0
2015-02-23 14:35:00,26.7,26.7,26.69,26.7,150000.0,26.5397,26.5397,26.5297,26.5397,150000.0
2015-02-23 14:40:00,26.69,26.69,26.67,26.67,306000.0,26.5297,26.5297,26.5099,26.5099,306000.0
2015-02-23 14:45:00,26.67,26.7,26.66,26.68,202000.0,26.5099,26.5397,26.4999,26.5198,202000.0
2015-02-23 14:50:00,26.68,26.69,26.67,26.68,84000.0,26.5198,26.5297,26.5099,26.5198,84000.0
2015-02-23 14:55:00,26.68,26.69,26.67,26.68,74000.0,26.5198,26.5297,26.5099,26.5198,74000.0
2015-02-23 15:00:00,26.68,26.69,26.66,26.66,140000.0,26.5198,26.5297,26.4999,26.4999,140000.0
2015-02-23 15:05:00,26.66,26.66,26.63,26.65,226000.0,26.4999,26.4999,26.4701,26.49,226000.0
2015-02-23 15:10:00,26.64,26.66,26.64,26.66,154000.0,26.48,26.4999,26.48,26.4999,154000.0
2015-02-23 15:15:00,26.65,26.67,26.65,26.65,128000.0,26.49,26.5099,26.49,26.49,128000.0
2015-02-23 15:20:00,26.65,26.66,26.62,26.62,500000.0,26.49,26.4999,26.4602,26.4602,500000.0
2015-02-23 15:25:00,26.62,26.63,26.6,26.62,328000.0,26.4602,26.4701,26.4403,26.4602,328000.0
2015-02-23 15:30:00,26.63,26.67,26.62,26.67,206000.0,26.4701,26.5099,26.4602,26.5099,206000.0
2015-02-23 15:35:00,26.67,26.68,26.66,26.66,162000.0,26.5099,26.5198,26.4999,26.4999,162000.0
2015-02-23 15:40:00,26.68,26.68,26.66,26.68,306000.0,26.5198,26.5198,26.4999,26.5198,306000.0
2015-02-23 15:45:00,26.69,26.7,26.67,26.69,296000.0,26.5297,26.5397,26.5099,26.5297,296000.0
2015-02-23 15:50:00,26.7,26.73,26.7,26.73,630000.0,26.5397,26.5695,26.5397,26.5695,630000.0
2015-02-23 15:55:00,26.73,26.75,26.72,26.75,1354000.0,26.5695,26.5894,26.5596,26.5894,1354000.0
2015-02-24 09:30:00,26.58,26.69,26.58,26.63,876000.0,26.4204,26.5297,26.4204,26.4701,876000.0
2015-02-24 09:35:00,26.63,26.65,26.55,26.65,704000.0,26.4701,26.49,26.3906,26.49,704000.0
2015-02-24 09:40:00,26.65,26.73,26.64,26.72,526000.0,26.49,26.5695,26.48,26.5596,526000.0
2015-02-24 09:45:00,26.72,26.86,26.71,26.84,852000.0,26.5596,26.6987,26.5496,26.6788,852000.0
2015-02-24 09:50:00,26.83,26.85,26.8,26.83,250000.0,26.6689,26.6888,26.6391,26.6689,250000.0
2015-02-24 09:55:00,26.83,26.85,26.81,26.82,230000.0,26.6689,26.6888,26.649,26.659,230000.0
2015-02-24 10:00:00,26.82,26.87,26.77,26.87,612000.0,26.659,26.7087,26.6093,26.7087,612000.0
2015-02-24 10:05:00,26.86,26.88,26.8,26.87,236000.0,26.6987,26.7186,26.6391,26.7087,236000.0
2015-02-24 10:10:00,26.87,26.88,26.84,26.87,220000.0,26.7087,26.7186,26.6788,26.7087,220000.0
2015-02-24 10:15:00,26.87,26.88,26.83,26.86,190000.0,26.7087,26.7186,26.6689,26.6987,190000.0
2015-02-24 10:20:00,26.86,26.93,26.85,26.91,364000.0,26.6987,26.7683,26.6888,26.7484,364000.0
2015-02-24 10:25:00,26.9,26.94,26.9,26.94,294000.0,26.7385,26.7782,26.7385,26.7782,294000.0
2015-02-24 10:30:00,26.94,26.94,26.9,26.91,138000.0,26.7782,26.7782,26.7385,26.7484,138000.0
2015-02-24 10:35:00,26.9,26.91,26.87,26.87,178000.0,26.7385,26.7484,26.7087,26.7087,178000.0
2015-02-24 10:40:00,26.86,26.86,26.83,26.84,260000.0,26.6987,26.6987,26.6689,26.6788,260000.0
2015-02-24 10:45:00,26.85,26.85,26.77,26.78,390000.0,26.6888,26.6888,26.6093,26.6192,390000.0
2015-02-24 10:50:00,26.8,26.82,26.79,26.79,50000.0,26.6391,26.659,26.6291,26.6291,50000.0
2015-02-24 10:55:00,26.79,26.8,26.76,26.78,408000.0,26.6291,26.6391,26.5993,26.6192,408000.0
2015-02-24 11:00:00,26.78,26.81,26.78,26.8,124000.0,26.6192,26.649,26.6192,26.6391,124000.0
2015-02-24 11:05:00,26.8,26.82,26.79,26.82,124000.0,26.6391,26.659,26.6291,26.659,124000.0
2015-02-24 11:10:00,26.82,26.92,26.82,26.92,174000.0,26.659,26.7584,26.659,26.7584,174000.0
2015-02-24 11:15:00,26.91,26.92,26.89,26.9,88000.0,26.7484,26.7584,26.7285,26.7385,88000.0
2015-02-24 11:20:00,26.9,26.91,26.88,26.9,146000.0,26.7385,26.7484,26.7186,26.7385,146000.0
2015-02-24 11:25:00,26.91,26.93,26.9,26.92,134000.0,26.7484,26.7683,26.7385,26.7584,134000.0
2015-02-24 11:30:00,26.92,26.92,26.88,26.89,166000.0,26.7584,26.7584,26.7186,26.7285,166000.0
2015-02-24 11:35:00,26.89,26.89,26.87,26.89,126000.0,26.7285,26.7285,26.7087,26.7285,126000.0
2015-02-24 11:40:00,26.89,26.93,26.89,26.92,70000.0,26.7285,26.7683,26.7285,26.7584,70000.0
2015-02-24 11:45:00,26.92,26.93,26.91,26.91,118000.0,26.7584,26.7683,26.7484,26.7484,118000.0
2015-02-24 11:50:00,26.91,26.91,26.87,26.87,140000.0,26.7484,26.7484,26.7087,26.7087,140000.0
2015-02-24 11:55:00,26.87,26.87,26.84,26.84,124000.0,26.7087,26.7087,26.6788,26.6788,124000.0
2015-02-24 12:00:00,26.84,26.84,26.82,26.83,52000.0,26.6788,26.6788,26.659,26.6689,52000.0
2015-02-24 12:05:00,26.83,26.85,26.83,26.84,36000.0,26.6689,26.6888,26.6689,26.6788,36000.0
2015-02-24 12:10:00,26.84,26.86,26.83,26.83,94000.0,26.6788,26.6987,26.6689,26.6689,94000.0
2015-02-24 12:15:00,26.84,26.86,26.83,26.85,132000.0,26.6788,26.6987,26.6689,26.6888,132000.0
2015-02-24 12:20:00,26.85,26.85,26.83,26.84,30000.0,26.6888,26.6888,26.6689,26.6788,30000.0
2015-02-24 12:25:00,26.83,26.83,26.82,26.82,90000.0,26.6689,26.6689,26.659,26.659,90000.0
2015-02-24 12:30:00,26.82,26.82,26.78,26.81,106000.0,26.659,26.659,26.6192,26.649,106000.0
2015-02-24 12:35:00,26.81,26.83,26.8,26.8,80000.0,26.649,26.6689,26.6391,26.6391,80000.0
2015-02-24 12:40:00,26.8,26.85,26.8,26.83,182000.0,26.6391,26.6888,26.6391,26.6689,182000.0
2015-02-24 12:45:00,26.83,26.86,26.83,26.86,156000.0,26.6689,26.6987,26.6689,26.6987,156000.0
2015-02-24 12:50:00,26.86,26.89,26.85,26.88,342000.0,26.6987,26.7285,26.6888,26.7186,342000.0
2015-02-24 12:55:00,26.88,26.9,26.87,26.88,142000.0,26.7186,26.7385,26.7087,26.7186,142000.0
2015-02-24 13:00:00,26.87,26.87,26.84,26.85,116000.0,26.7087,26.7087,26.6788,26.6888,116000.0
2015-02-24 13:05:00,26.84,26.85,26.83,26.85,56000.0,26.6788,26.6888,26.6689,26.6888,56000.0
2015-02-24 13:10:00,26.85,26.87,26.84,26.86,80000.0,26.6888,26.7087,26.6788,26.6987,80000.0
2015-02-24 13:15:00,26.86,26.87,26.86,26.87,34000.0,26.6987,26.7087,26.6987,26.7087,34000.0
2015-02-24 13:20:00,26.86,26.88,26.85,26.87,80000.0,26.6987,26.7186,26.6888,26.7087,80000.0
2015-02-24 13:25:00,26.86,26.88,26.86,26.88,96000.0,26.6987,26.7186,26.6987,26.7186,96000.0
2015-02-24 13:30:00,26.88,26.92,26.88,26.91,124000.0,26.7186,26.7584,26.7186,26.7484,124000.0
2015-02-24 13:35:00,26.9,26.9,26.88,26.89,94000.0,26.7385,26.7385,26.7186,26.7285,94000.0
2015-02-24 13:40:00,26.9,26.92,26.89,26.91,166000.0,26.7385,26.7584,26.7285,26.7484,166000.0
2015-02-24 13:45:00,26.91,26.92,26.89,26.9,178000.0,26.7484,26.7584,26.7285,26.7385,178000.0
2015-02-24 13:50:00,26.89,26.91,26.89,26.91,124000.0,26.7285,26.7484,26.7285,26.7484,124000.0
2015-02-24 13:55:00,26.91,26.96,26.91,26.96,306000.0,26.7484,26.7981,26.7484,26.7981,306000.0
2015-02-24 14:00:00,26.96,26.97,26.93,26.94,150000.0,26.7981,26.8081,26.7683,26.7782,150000.0
2015-02-24 14:05:00,26.93,26.93,26.9,26.91,170000.0,26.7683,26.7683,26.7385,26.7484,170000.0
2015-02-24 14:10:00,26.91,26.93,26.9,26.92,108000.0,26.7484,26.7683,26.7385,26.7584,108000.0
2015-02-24 14:15:00,26.92,26.93,26.92,26.93,66000.0,26.7584,26.7683,26.7584,26.7683,66000.0
2015-02-24 14:20:00,26.93,26.96,26.93,26.96,78000.0,26.7683,26.7981,26.7683,26.7981,78000.0
2015-02-24 14:25:00,26.95,26.96,26.95,26.95,90000.0,26.7882,26.7981,26.7882,26.7882,90000.0
2015-02-24 14:30:00,26.94,26.94,26.92,26.92,102000.0,26.7782,26.7782,26.7584,26.7584,102000.0
2015-02-24 14:35:00,26.92,26.92,26.9,26.91,72000.0,26.7584,26.7584,26.7385,26.7484,72000.0
2015-02-24 14:40:00,26.92,26.93,26.9,26.92,60000.0,26.7584,26.7683,26.7385,26.7584,60000.0
2015-02-24 14:45:00,26.92,26.92,26.91,26.91,54000.0,26.7584,26.7584,26.7484,26.7484,54000.0
2015-02-24 14:50:00,26.91,26.92,26.9,26.91,76000.0,26.7484,26.7584,26.7385,26.7484,76000.0
2015-02-24 14:55:00,26.92,26.93,26.91,26.92,54000.0,26.7584,26.7683,26.7484,26.7584,54000.0
2015-02-24 15:00:00,26.92,26.94,26.92,26.93,78000.0,26.7584,26.7782,26.7584,26.7683,78000.0
2015-02-24 15:05:00,26.92,26.95,26.92,26.94,116000.0,26.7584,26.7882,26.7584,26.7782,116000.0
2015-02-24 15:10:00,26.95,26.96,26.94,26.94,84000.0,26.7882,26.7981,26.7782,26.7782,84000.0
2015-02-24 15:15:00,26.94,26.96,26.93,26.96,48000.0,26.7782,26.7981,26.7683,26.7981,48000.0
2015-02-24 15:20:00,26.95,26.96,26.94,26.95,124000.0,26.7882,26.7981,26.7782,26.7882,124000.0
2015-02-24 15:25:00,26.95,26.95,26.93,26.93,182000.0,26.7882,26.7882,26.7683,26.7683,182000.0
2015-02-24 15:30:00,26.93,26.94,26.92,26.92,138000.0,26.7683,26.7782,26.7584,26.7584,138000.0
2015-02-24 15:35:00,26.92,26.94,26.91,26.92,168000.0,26.7584,26.7782,26.7484,26.7584,168000.0
2015-02-24 15:40:00,26.92,26.94,26.91,26.92,248000.0,26.7584,26.7782,26.7484,26.7584,248000.0
2015-02-24 15:45:00,26.92,26.93,26.9,26.9,324000.0,26.7584,26.7683,26.7385,26.7385,324000.0
2015-02-24 15:50:00,26.91,26.91,26.9,26.91,406000.0,26.7484,26.7484,26.7385,26.7484,406000.0
2015-02-24 15:55:00,26.91,26.96,26.91,26.93,800000.0,26.7484,26.7981,26.7484,26.7683,800000.0
2015-02-25 09:30:00,26.92,27.04,26.9,26.98,1220000.0,26.7584,26.8776,26.7385,26.818,1220000.0
2015-02-25 09:35:00,26.96,27.07,26.96,27.04,308000.0,26.7981,26.9075,26.7981,26.8776,308000.0
2015-02-25 09:40:00,27.04,27.1,27.03,27.09,380000.0,26.8776,26.9373,26.8677,26.9273,380000.0
2015-02-25 09:45:00,27.09,27.17,27.07,27.16,740000.0,26.9273,27.0069,26.9075,26.9969,740000.0
2015-02-25 09:50:00,27.16,27.16,27.1,27.14,470000.0,26.9969,26.9969,26.9373,26.977,470000.0
2015-02-25 09:55:00,27.16,27.22,27.13,27.21,554000.0,26.9969,27.0566,26.9671,27.0466,554000.0
2015-02-25 10:00:00,27.21,27.25,27.2,27.2,582000.0,27.0466,27.0864,27.0367,27.0367,582000.0
2015-02-25 10:05:00,27.21,27.24,27.16,27.22,714000.0,27.0466,27.0764,26.9969,27.0566,714000.0
2015-02-25 10:10:00,27.22,27.22,27.17,27.21,676000.0,27.0566,27.0566,27.0069,27.0466,676000.0
2015-02-25 10:15:00,27.2,27.24,27.2,27.21,362000.0,27.0367,27.0764,27.0367,27.0466,362000.0
2015-02-25 10:20:00,27.23,27.32,27.22,27.31,754000.0,27.0665,27.156,27.0566,27.146,754000.0
2015-02-25 10:25:00,27.31,27.33,27.24,27.26,522000.0,27.146,27.1659,27.0764,27.0963,522000.0
2015-02-25 10:30:00,27.25,27.32,27.25,27.31,358000.0,27.0864,27.156,27.0864,27.146,358000.0
2015-02-25 10:35:00,27.32,27.37,27.29,27.37,654000.0,27.156,27.2057,27.1261,27.2057,654000.0
2015-02-25 10:40:00,27.37,27.39,27.36,27.38,476000.0,27.2057,27.2255,27.1957,27.2156,476000.0
2015-02-25 10:45:00,27.38,27.39,27.35,27.35,340000.0,27.2156,27.2255,27.1858,27.1858,340000.0
2015-02-25 10:50:00,27.34,27.38,27.34,27.36,204000.0,27.1758,27.2156,27.1758,27.1957,204000.0
2015-02-25 10:55:00,27.36,27.38,27.34,27.37,376000.0,27.1957,27.2156,27.1758,27.2057,376000.0
2015-02-25 11:00:00,27.37,27.38,27.35,27.37,394000.0,27.2057,27.2156,27.1858,27.2057,394000.0
2015-02-25 11:05:00,27.38,27.38,27.34,27.35,362000.0,27.2156,27.2156,27.1758,27.1858,362000.0
2015-02-25 11:10:00,27.35,27.38,27.34,27.35,528000.0,27.1858,27.2156,27.1758,27.1858,528000.0
2015-02-25 11:15:00,27.35,27.35,27.32,27.32,158000.0,27.1858,27.1858,27.156,27.156,158000.0
2015-02-25 11:20:00,27.32,27.33,27.29,27.3,282000.0,27.156,27.1659,27.1261,27.1361,282000.0
2015-02-25 11:25:00,27.32,27.38,27.32,27.38,192000.0,27.156,27.2156,27.156,27.2156,192000.0
2015-02-25 11:30:00,27.37,27.38,27.36,27.38,144000.0,27.2057,27.2156,27.1957,27.2156,144000.0
2015-02-25 11:35:00,27.39,27.44,27.38,27.43,528000.0,27.2255,27.2752,27.2156,27.2653,528000.0
2015-02-25 11:40:00,27.43,27.45,27.42,27.42,466000.0,27.2653,27.2852,27.2554,27.2554,466000.0
2015-02-25 11:45:00,27.42,27.45,27.42,27.45,250000.0,27.2554,27.2852,27.2554,27.2852,250000.0
2015-02-25 11:50:00,27.45,27.45,27.42,27.43,134000.0,27.2852,27.2852,27.2554,27.2653,134000.0
2015-02-25 11:55:00,27.43,27.43,27.39,27.4,270000.0,27.2653,27.2653,27.2255,27.2355,270000.0
2015-02-25 12:00:00,27.4,27.43,27.37,27.42,460000.0,27.2355,27.2653,27.2057,27.2554,460000.0
2015-02-25 12:05:00,27.44,27.44,27.42,27.42,92000.0,27.2752,27.2752,27.2554,27.2554,92000.0
2015-02-25 12:10:00,27.43,27.43,27.41,27.41,46000.0,27.2653,27.2653,27.2454,27.2454,46000.0
2015-02-25 12:15:00,27.41,27.41,27.39,27.4,100000.0,27.2454,27.2454,27.2255,27.2355,100000.0
2015-02-25 12:20:00,27.4,27.41,27.39,27.4,60000.0,27.2355,27.2454,27.2255,27.2355,60000.0
2015-02-25 12:25:00,27.4,27.41,27.39,27.41,106000.0,27.2355,27.2454,27.2255,27.2454,106000.0
2015-02-25 12:30:00,27.41,27.43,27.4,27.43,304000.0,27.2454,27.2653,27.2355,27.2653,304000.0
2015-02-25 12:35:00,27.43,27.45,27.43,27.45,488000.0,27.2653,27.2852,27.2653,27.2852,488000.0
2015-02-25 12:40:00,27.45,27.48,27.42,27.42,506000.0,27.2852,27.315,27.2554,27.2554,506000.0
2015-02-25 12:45:00,27.43,27.43,27.4,27.41,214000.0,27.2653,27.2653,27.2355,27.2454,214000.0
2015-02-25 12:50:00,27.41,27.42,27.39,27.4,236000.0,27.2454,27.2554,27.2255,27.2355,236000.0
2015-02-25 12:55:00,27.41,27.44,27.41,27.43,334000.0,27.2454,27.2752,27.2454,27.2653,334000.0
2015-02-25 13:00:00,27.44,27.44,27.4,27.43,216000.0,27.2752,27.2752,27.2355,27.2653,216000.0
2015-02-25 13:05:00,27.43,27.43,27.37,27.37,138000.0,27.2653,27.2653,27.2057,27.2057,138000.0
2015-02-25 13:10:00,27.38,27.41,27.38,27.39,138000.0,27.2156,27.2454,27.2156,27.2255,138000.0
2015-02-25 13:15:00,27.4,27.41,27.38,27.4,284000.0,27.2355,27.2454,27.2156,27.2355,284000.0
2015-02-25 13:20:00,27.4,27.4,27.38,27.4,120000.0,27.2355,27.2355,27.2156,27.2355,120000.0
2015-02-25 13:25:00,27.4,27.41,27.38,27.39,152000.0,27.2355,27.2454,27.2156,27.2255,152000.0
2015-02-25 13:30:00,27.39,27.43,27.39,27.41,228000.0,27.2255,27.2653,27.2255,27.2454,228000.0
2015-02-25 13:35:00,27.41,27.44,27.4,27.43,188000.0,27.2454,27.2752,27.2355,27.2653,188000.0
2015-02-25 13:40:00,27.43,27.43,27.41,27.42,114000.0,27.2653,27.2653,27.2454,27.2554,114000.0
2015-02-25 13:45:00,27.41,27.42,27.39,27.41,64000.0,27.2454,27.2554,27.2255,27.2454,64000.0
2015-02-25 13:50:00,27.41,27.42,27.39,27.39,94000.0,27.2454,27.2554,27.2255,27.2255,94000.0
2015-02-25 13:55:00,27.39,27.4,27.37,27.39,122000.0,27.2255,27.2355,27.2057,27.2255,122000.0
2015-02-25 14:00:00,27.39,27.41,27.39,27.39,98000.0,27.2255,27.2454,27.2255,27.2255,98000.0
2015-02-25 14:05:00,27.39,27.42,27.38,27.42,136000.0,27.2255,27.2554,27.2156,27.2554,136000.0
2015-02-25 14:10:00,27.41,27.45,27.41,27.43,198000.0,27.2454,27.2852,27.2454,27.2653,198000.0
2015-02-25 14:15:00,27.44,27.46,27.43,27.45,178000.0,27.2752,27.2951,27.2653,27.2852,178000.0
2015-02-25 14:20:00,27.46,27.46,27.38,27.39,182000.0,27.2951,27.2951,27.2156,27.2255,182000.0
2015-02-25 14:25:00,27.39,27.4,27.37,27.4,200000.0,27.2255,27.2355,27.2057,27.2355,200000.0
2015-02-25 14:30:00,27.39,27.41,27.37,27.4,162000.0,27.2255,27.2454,27.2057,27.2355,162000.0
2015-02-25 14:35:00,27.39,27.39,27.37,27.38,224000.0,27.2255,27.2255,27.2057,27.2156,224000.0
2015-02-25 14:40:00,27.38,27.39,27.32,27.35,506000.0,27.2156,27.2255,27.156,27.1858,506000.0
2015-02-25 14:45:00,27.35,27.36,27.3,27.3,184000.0,27.1858,27.1957,27.1361,27.1361,184000.0
2015-02-25 14:50:00,27.31,27.35,27.3,27.3,334000.0,27.146,27.1858,27.1361,27.1361,334000.0
2015-02-25 14:55:00,27.31,27.33,27.3,27.32,328000.0,27.146,27.1659,27.1361,27.156,328000.0
2015-02-25 15:00:00,27.32,27.32,27.28,27.28,482000.0,27.156,27.156,27.1162,27.1162,482000.0
2015-02-25 15:05:00,27.28,27.28,27.23,27.24,444000.0,27.1162,27.1162,27.0665,27.0764,444000.0
2015-02-25 15:10:00,27.23,27.24,27.2,27.23,720000.0,27.0665,27.0764,27.0367,27.0665,720000.0
2015-02-25 15:15:00,27.23,27.28,27.23,27.28,208000.0,27.0665,27.1162,27.0665,27.1162,208000.0
2015-02-25 15:20:00,27.28,27.31,27.26,27.3,346000.0,27.1162,27.146,27.0963,27.1361,346000.0
2015-02-25 15:25:00,27.3,27.32,27.28,27.28,190000.0,27.1361,27.156,27.1162,27.1162,190000.0
2015-02-25 15:30:00,27.28,27.31,27.28,27.3,212000.0,27.1162,27.146,27.1162,27.1361,212000.0
2015-02-25 15:35:00,27.29,27.32,27.29,27.31,238000.0,27.1261,27.156,27.1261,27.146,238000.0
2015-02-25 15:40:00,27.3,27.31,27.28,27.31,294000.0,27.1361,27.146,27.1162,27.146,294000.0
2015-02-25 15:45:00,27.31,27.34,27.3,27.33,444000.0,27.146,27.1758,27.1361,27.1659,444000.0
2015-02-25 15:50:00,27.33,27.36,27.33,27.35,538000.0,27.1659,27.1957,27.1659,27.1858,538000.0
2015-02-25 15:55:00,27.35,27.38,27.34,27.37,1454000.0,27.1858,27.2156,27.1758,27.2057,1454000.0
2015-02-26 09:30:00,27.29,27.38,27.25,27.31,1592000.0,27.1261,27.2156,27.0864,27.146,1592000.0
2015-02-26 09:35:00,27.32,27.56,27.31,27.56,1088000.0,27.156,27.3945,27.146,27.3945,1088000.0
2015-02-26 09:40:00,27.56,27.62,27.55,27.6,1150000.0,27.3945,27.4541,27.3846,27.4343,1150000.0
2015-02-26 09:45:00,27.58,27.67,27.58,27.67,626000.0,27.4144,27.5038,27.4144,27.5038,626000.0
2015-02-26 09:50:00,27.67,27.68,27.63,27.65,760000.0,27.5038,27.5138,27.4641,27.484,760000.0
2015-02-26 09:55:00,27.65,27.67,27.6,27.63,582000.0,27.484,27.5038,27.4343,27.4641,582000.0
2015-02-26 10:00:00,27.63,27.65,27.6,27.63,946000.0,27.4641,27.484,27.4343,27.4641,946000.0
2015-02-26 10:05:00,27.63,27.68,27.61,27.67,566000.0,27.4641,27.5138,27.4442,27.5038,566000.0
2015-02-26 10:10:00,27.67,27.71,27.63,27.66,694000.0,27.5038,27.5436,27.4641,27.4939,694000.0
2015-02-26 10:15:00,27.67,27.71,27.67,27.7,602000.0,27.5038,27.5436,27.5038,27.5337,602000.0
2015-02-26 10:20:00,27.7,27.74,27.69,27.71,510000.0,27.5337,27.5734,27.5237,27.5436,510000.0
2015-02-26 10:25:00,27.72,27.74,27.7,27.73,406000.0,27.5535,27.5734,27.5337,27.5635,406000.0
2015-02-26 10:30:00,27.74,27.75,27.7,27.74,432000.0,27.5734,27.5834,27.5337,27.5734,432000.0
2015-02-26 10:35:00,27.74,27.75,27.71,27.74,436000.0,27.5734,27.5834,27.5436,27.5734,436000.0
2015-02-26 10:40:00,27.75,27.82,27.74,27.81,892000.0,27.5834,27.6529,27.5734,27.643,892000.0
2015-02-26 10:45:00,27.82,27.82,27.74,27.79,388000.0,27.6529,27.6529,27.5734,27.6231,388000.0
2015-02-26 10:50:00,27.79,27.82,27.77,27.77,488000.0,27.6231,27.6529,27.6032,27.6032,488000.0
2015-02-26 10:55:00,27.77,27.79,27.76,27.77,368000.0,27.6032,27.6231,27.5933,27.6032,368000.0
2015-02-26 11:00:00,27.77,27.79,27.76,27.79,636000.0,27.6032,27.6231,27.5933,27.6231,636000.0
2015-02-26 11:05:00,27.79,27.84,27.79,27.84,408000.0,27.6231,27.6728,27.6231,27.6728,408000.0
2015-02-26 11:10:00,27.84,27.86,27.82,27.85,864000.0,27.6728,27.6927,27.6529,27.6828,864000.0
2015-02-26 11:15:00,27.85,27.91,27.84,27.9,1116000.0,27.6828,27.7424,27.6728,27.7325,1116000.0
2015-02-26 11:20:00,27.9,27.9,27.83,27.84,318000.0,27.7325,27.7325,27.6629,27.6728,318000.0
2015-02-26 11:25:00,27.84,27.87,27.82,27.83,290000.0,27.6728,27.7026,27.6529,27.6629,290000.0
2015-02-26 11:30:00,27.83,27.85,27.79,27.83,516000.0,27.6629,27.6828,27.6231,27.6629,516000.0
2015-02-26 11:35:00,27.84,27.88,27.83,27.84,354000.0,27.6728,27.7126,27.6629,27.6728,354000.0
2015-02-26 11:40:00,27.85,27.86,27.83,27.84,418000.0,27.6828,27.6927,27.6629,27.6728,418000.0
2015-02-26 11:45:00,27.84,27.89,27.83,27.85,384000.0,27.6728,27.7225,27.6629,27.6828,384000.0
2015-02-26 11:50:00,27.85,27.88,27.84,27.88,282000.0,27.6828,27.7126,27.6728,27.7126,282000.0
2015-02-26 11:55:00,27.88,27.89,27.84,27.86,266000.0,27.7126,27.7225,27.6728,27.6927,266000.0
2015-02-26 12:00:00,27.86,27.86,27.85,27.85,208000.0,27.6927,27.6927,27.6828,27.6828,208000.0
2015-02-26 12:05:00,27.85,27.89,27.84,27.89,488000.0,27.6828,27.7225,27.6728,27.7225,488000.0
2015-02-26 12:10:00,27.88,27.89,27.87,27.89,104000.0,27.7126,27.7225,27.7026,27.7225,104000.0
2015-02-26 12:15:00,27.89,27.89,27.85,27.86,360000.0,27.7225,27.7225,27.6828,27.6927,360000.0
2015-02-26 12:20:00,27.85,27.87,27.84,27.86,166000.0,27.6828,27.7026,27.6728,27.6927,166000.0
2015-02-26 12:25:00,27.86,27.89,27.86,27.88,236000.0,27.6927,27.7225,27.6927,27.7126,236000.0
2015-02-26 12:30:00,27.88,27.89,27.84,27.86,426000.0,27.7126,27.7225,27.6728,27.6927,426000.0
2015-02-26 12:35:00,27.86,27.9,27.86,27.9,200000.0,27.6927,27.7325,27.6927,27.7325,200000.0
2015-02-26 12:40:00,27.9,27.91,27.88,27.88,254000.0,27.7325,27.7424,27.7126,27.7126,254000.0
2015-02-26 12:45:00,27.88,27.92,27.87,27.9,240000.0,27.7126,27.7523,27.7026,27.7325,240000.0
2015-02-26 12:50:00,27.9,27.9,27.87,27.87,266000.0,27.7325,27.7325,27.7026,27.7026,266000.0
2015-02-26 12:55:00,27.88,27.89,27.85,27.87,240000.0,27.7126,27.7225,27.6828,27.7026,240000.0
2015-02-26 13:00:00,27.86,27.87,27.84,27.84,222000.0,27.6927,27.7026,27.6728,27.6728,222000.0
2015-02-26 13:05:00,27.84,27.84,27.78,27.78,414000.0,27.6728,27.6728,27.6132,27.6132,414000.0
2015-02-26 13:10:00,27.78,27.81,27.78,27.78,300000.0,27.6132,27.643,27.6132,27.6132,300000.0
2015-02-26 13:15:00,27.79,27.8,27.78,27.79,182000.0,27.6231,27.6331,27.6132,27.6231,182000.0
2015-02-26 13:20:00,27.79,27.82,27.77,27.8,588000.0,27.6231,27.6529,27.6032,27.6331,588000.0
2015-02-26 13:25:00,27.8,27.81,27.78,27.78,216000.0,27.6331,27.643,27.6132,27.6132,216000.0
2015-02-26 13:30:00,27.78,27.82,27.78,27.82,376000.0,27.6132,27.6529,27.6132,27.6529,376000.0
2015-02-26 13:35:00,27.81,27.83,27.79,27.79,136000.0,27.643,27.6629,27.6231,27.6231,136000.0
2015-02-26 13:40:00,27.79,27.81,27.79,27.8,132000.0,27.6231,27.643,27.6231,27.6331,132000.0
2015-02-26 13:45:00,27.8,27.8,27.75,27.77,216000.0,27.6331,27.6331,27.5834,27.6032,216000.0
2015-02-26 13:50:00,27.76,27.82,27.76,27.8,398000.0,27.5933,27.6529,27.5933,27.6331,398000.0
2015-02-26 13:55:00,27.8,27.82,27.79,27.79,300000.0,27.6331,27.6529,27.6231,27.6231,300000.0
2015-02-26 14:00:00,27.8,27.83,27.8,27.81,166000.0,27.6331,27.6629,27.6331,27.643,166000.0
2015-02-26 14:05:00,27.8,27.81,27.73,27.74,210000.0,27.6331,27.643,27.5635,27.5734,210000.0
2015-02-26 14:10:00,27.74,27.77,27.73,27.75,206000.0,27.5734,27.6032,27.5635,27.5834,206000.0
2015-02-26 14:15:00,27.75,27.78,27.74,27.76,314000.0,27.5834,27.6132,27.5734,27.5933,314000.0
2015-02-26 14:20:00,27.76,27.81,27.75,27.81,196000.0,27.5933,27.643,27.5834,27.643,196000.0
2015-02-26 14:25:00,27.81,27.82,27.78,27.79,250000.0,27.643,27.6529,27.6132,27.6231,250000.0
2015-02-26 14:30:00,27.79,27.81,27.78,27.79,264000.0,27.6231,27.643,27.6132,27.6231,264000.0
2015-02-26 14:35:00,27.78,27.79,27.77,27.79,248000.0,27.6132,27.6231,27.6032,27.6231,248000.0
2015-02-26 14:40:00,27.78,27.83,27.78,27.83,350000.0,27.6132,27.6629,27.6132,27.6629,350000.0
2015-02-26 14:45:00,27.82,27.86,27.82,27.86,362000.0,27.6529,27.6927,27.6529,27.6927,362000.0
2015-02-26 14:50:00,27.85,27.89,27.85,27.88,336000.0,27.6828,27.7225,27.6828,27.7126,336000.0
2015-02-26 14:55:00,27.89,27.89,27.85,27.86,198000.0,27.7225,27.7225,27.6828,27.6927,198000.0
2015-02-26 15:00:00,27.86,27.86,27.79,27.81,296000.0,27.6927,27.6927,27.6231,27.643,296000.0
2015-02-26 15:05:00,27.8,27.84,27.79,27.83,272000.0,27.6331,27.6728,27.6231,27.6629,272000.0
2015-02-26 15:10:00,27.83,27.87,27.82,27.87,424000.0,27.6629,27.7026,27.6529,27.7026,424000.0
2015-02-26 15:15:00,27.87,27.89,27.86,27.88,230000.0,27.7026,27.7225,27.6927,27.7126,230000.0
2015-02-26 15:20:00,27.88,27.89,27.85,27.88,172000.0,27.7126,27.7225,27.6828,27.7126,172000.0
2015-02-26 15:25:00,27.89,27.96,27.87,27.96,778000.0,27.7225,27.7921,27.7026,27.7921,778000.0
2015-02-26 15:30:00,27.96,27.97,27.94,27.94,776000.0,27.7921,27.802,27.7722,27.7722,776000.0
2015-02-26 15:35:00,27.94,27.95,27.92,27.94,422000.0,27.7722,27.7822,27.7523,27.7722,422000.0
2015-02-26 15:40:00,27.94,27.96,27.93,27.95,468000.0,27.7722,27.7921,27.7623,27.7822,468000.0
2015-02-26 15:45:00,27.96,27.97,27.94,27.96,932000.0,27.7921,27.802,27.7722,27.7921,932000.0
2015-02-26 15:50:00,27.96,28.0,27.96,28.0,1268000.0,27.7921,27.8319,27.7921,27.8319,1268000.0
2015-02-26 15:55:00,28.0,28.01,27.97,27.97,1934000.0,27.8319,27.8418,27.802,27.802,1934000.0
2015-02-27 09:30:00,27.91,28.12,27.85,28.11,2296000.0,27.7424,27.9511,27.6828,27.9412,2296000.0
2015-02-27 09:35:00,28.1,28.19,28.09,28.17,1654000.0,27.9313,28.0207,27.9213,28.0008,1654000.0
2015-02-27 09:40:00,28.17,28.19,28.12,28.15,1818000.0,28.0008,28.0207,27.9511,27.981,1818000.0
2015-02-27 09:45:00,28.15,28.19,28.14,28.19,1042000.0,27.981,28.0207,27.971,28.0207,1042000.0
2015-02-27 09:50:00,28.2,28.29,28.19,28.25,1472000.0,28.0307,28.1201,28.0207,28.0804,1472000.0
2015-02-27 09:55:00,28.25,28.29,28.21,28.29,1556000.0,28.0804,28.1201,28.0406,28.1201,1556000.0
2015-02-27 10:00:00,28.29,28.29,28.22,28.29,830000.0,28.1201,28.1201,28.0505,28.1201,830000.0
2015-02-27 10:05:00,28.29,28.35,28.24,28.27,1678000.0,28.1201,28.1798,28.0704,28.1002,1678000.0
2015-02-27 10:10:00,28.27,28.28,28.22,28.25,534000.0,28.1002,28.1102,28.0505,28.0804,534000.0
2015-02-27 10:15:00,28.25,28.26,28.24,28.25,704000.0,28.0804,28.0903,28.0704,28.0804,704000.0
2015-02-27 10:20:00,28.26,28.26,28.2,28.22,860000.0,28.0903,28.0903,28.0307,28.0505,860000.0
2015-02-27 10:25:00,28.22,28.26,28.2,28.25,434000.0,28.0505,28.0903,28.0307,28.0804,434000.0
2015-02-27 10:30:00,28.25,28.31,28.25,28.26,674000.0,28.0804,28.14,28.0804,28.0903,674000.0
2015-02-27 10:35:00,28.27,28.3,28.26,28.29,528000.0,28.1002,28.1301,28.0903,28.1201,528000.0
2015-02-27 10:40:00,28.3,28.33,28.28,28.32,420000.0,28.1301,28.1599,28.1102,28.1499,420000.0
2015-02-27 10:45:00,28.32,28.37,28.31,28.35,1264000.0,28.1499,28.1996,28.14,28.1798,1264000.0
2015-02-27 10:50:00,28.36,28.4,28.35,28.38,1274000.0,28.1897,28.2295,28.1798,28.2096,1274000.0
2015-02-27 10:55:00,28.38,28.47,28.37,28.44,1206000.0,28.2096,28.299,28.1996,28.2692,1206000.0
2015-02-27 11:00:00,28.44,28.44,28.38,28.4,948000.0,28.2692,28.2692,28.2096,28.2295,948000.0
2015-02-27 11:05:00,28.4,28.41,28.35,28.36,638000.0,28.2295,28.2394,28.1798,28.1897,638000.0
2015-02-27 11:10:00,28.36,28.41,28.36,28.4,376000.0,28.1897,28.2394,28.1897,28.2295,376000.0
2015-02-27 11:15:00,28.4,28.4,28.32,28.34,686000.0,28.2295,28.2295,28.1499,28.1698,686000.0
2015-02-27 11:20:00,28.34,28.35,28.32,28.34,462000.0,28.1698,28.1798,28.1499,28.1698,462000.0
2015-02-27 11:25:00,28.34,28.36,28.34,28.35,448000.0,28.1698,28.1897,28.1698,28.1798,448000.0
2015-02-27 11:30:00,28.36,28.38,28.35,28.37,434000.0,28.1897,28.2096,28.1798,28.1996,434000.0
2015-02-27 11:35:00,28.37,28.38,28.36,28.38,488000.0,28.1996,28.2096,28.1897,28.2096,488000.0
2015-02-27 11:40:00,28.37,28.43,28.37,28.41,496000.0,28.1996,28.2593,28.1996,28.2394,496000.0
2015-02-27 11:45:00,28.42,28.42,28.39,28.39,304000.0,28.2493,28.2493,28.2195,28.2195,304000.0
2015-02-27 11:50:00,28.39,28.39,28.34,28.37,478000.0,28.2195,28.2195,28.1698,28.1996,478000.0
2015-02-27 11:55:00,28.37,28.39,28.36,28.36,466000.0,28.1996,28.2195,28.1897,28.1897,466000.0
2015-02-27 12:00:00,28.36,28.37,28.34,28.35,276000.0,28.1897,28.1996,28.1698,28.1798,276000.0
2015-02-27 12:05:00,28.36,28.39,28.36,28.38,186000.0,28.1897,28.2195,28.1897,28.2096,186000.0
2015-02-27 12:10:00,28.39,28.4,28.37,28.4,252000.0,28.2195,28.2295,28.1996,28.2295,252000.0
2015-02-27 12:15:00,28.4,28.4,28.38,28.38,200000.0,28.2295,28.2295,28.2096,28.2096,200000.0
2015-02-27 12:20:00,28.38,28.38,28.36,28.38,332000.0,28.2096,28.2096,28.1897,28.2096,332000.0
2015-02-27 12:25:00,28.38,28.38,28.34,28.36,300000.0,28.2096,28.2096,28.1698,28.1897,300000.0
2015-02-27 12:30:00,28.36,28.37,28.3,28.32,274000.0,28.1897,28.1996,28.1301,28.1499,274000.0
2015-02-27 12:35:00,28.32,28.34,28.32,28.33,202000.0,28.1499,28.1698,28.1499,28.1599,202000.0
2015-02-27 12:40:00,28.33,28.34,28.32,28.33,354000.0,28.1599,28.1698,28.1499,28.1599,354000.0
2015-02-27 12:45:00,28.33,28.36,28.33,28.34,344000.0,28.1599,28.1897,28.1599,28.1698,344000.0
2015-02-27 12:50:00,28.34,28.35,28.33,28.34,194000.0,28.1698,28.1798,28.1599,28.1698,194000.0
2015-02-27 12:55:00,28.33,28.35,28.32,28.33,234000.0,28.1599,28.1798,28.1499,28.1599,234000.0
2015-02-27 13:00:00,28.33,28.33,28.28,28.28,210000.0,28.1599,28.1599,28.1102,28.1102,210000.0
2015-02-27 13:05:00,28.28,28.29,28.27,28.27,270000.0,28.1102,28.1201,28.1002,28.1002,270000.0
2015-02-27 13:10:00,28.28,28.33,28.27,28.31,490000.0,28.1102,28.1599,28.1002,28.14,490000.0
2015-02-27 13:15:00,28.31,28.32,28.29,28.29,304000.0,28.14,28.1499,28.1201,28.1201,304000.0
2015-02-27 13:20:00,28.29,28.3,28.26,28.27,248000.0,28.1201,28.1301,28.0903,28.1002,248000.0
2015-02-27 13:25:00,28.27,28.27,28.24,28.25,262000.0,28.1002,28.1002,28.0704,28.0804,262000.0
2015-02-27 13:30:00,28.24,28.26,28.21,28.22,444000.0,28.0704,28.0903,28.0406,28.0505,444000.0
2015-02-27 13:35:00,28.22,28.22,28.19,28.21,346000.0,28.0505,28.0505,28.0207,28.0406,346000.0
2015-02-27 13:40:00,28.21,28.23,28.21,28.21,288000.0,28.0406,28.0605,28.0406,28.0406,288000.0
2015-02-27 13:45:00,28.21,28.23,28.21,28.22,358000.0,28.0406,28.0605,28.0406,28.0505,358000.0
2015-02-27 13:50:00,28.22,28.24,28.22,28.23,472000.0,28.0505,28.0704,28.0505,28.0605,472000.0
2015-02-27 13:55:00,28.23,28.28,28.23,28.28,308000.0,28.0605,28.1102,28.0605,28.1102,308000.0
2015-02-27 14:00:00,28.27,28.3,28.26,28.28,252000.0,28.1002,28.1301,28.0903,28.1102,252000.0
2015-02-27 14:05:00,28.29,28.29,28.25,28.25,218000.0,28.1201,28.1201,28.0804,28.0804,218000.0
2015-02-27 14:10:00,28.25,28.26,28.19,28.2,284000.0,28.0804,28.0903,28.0207,28.0307,284000.0
2015-02-27 14:15:00,28.2,28.21,28.16,28.17,124000.0,28.0307,28.0406,27.9909,28.0008,124000.0
2015-02-27 14:20:00,28.16,28.18,28.15,28.16,166000.0,27.9909,28.0108,27.981,27.9909,166000.0
2015-02-27 14:25:00,28.17,28.17,28.15,28.16,232000.0,28.0008,28.0008,27.981,27.9909,232000.0
2015-02-27 14:30:00,28.16,28.16,28.13,28.15,386000.0,27.9909,27.9909,27.9611,27.981,386000.0
2015-02-27 14:35:00,28.14,28.14,28.1,28.1,758000.0,27.971,27.971,27.9313,27.9313,758000.0
2015-02-27 14:40:00,28.1,28.11,28.08,28.09,426000.0,27.9313,27.9412,27.9114,27.9213,426000.0
2015-02-27 14:45:00,28.09,28.15,28.07,28.15,678000.0,27.9213,27.981,27.9014,27.981,678000.0
2015-02-27 14:50:00,28.15,28.15,28.12,28.12,234000.0,27.981,27.981,27.9511,27.9511,234000.0
2015-02-27 14:55:00,28.13,28.13,28.08,28.09,328000.0,27.9611,27.9611,27.9114,27.9213,328000.0
2015-02-27 15:00:00,28.09,28.1,28.05,28.07,338000.0,27.9213,27.9313,27.8816,27.9014,338000.0
2015-02-27 15:05:00,28.07,28.09,28.06,28.08,204000.0,27.9014,27.9213,27.8915,27.9114,204000.0
2015-02-27 15:10:00,28.08,28.08,28.06,28.07,188000.0,27.9114,27.9114,27.8915,27.9014,188000.0
2015-02-27 15:15:00,28.07,28.11,28.06,28.1,214000.0,27.9014,27.9412,27.8915,27.9313,214000.0
2015-02-27 15:20:00,28.1,28.16,28.1,28.15,392000.0,27.9313,27.9909,27.9313,27.981,392000.0
2015-02-27 15:25:00,28.15,28.18,28.15,28.16,292000.0,27.981,28.0108,27.981,27.9909,292000.0
2015-02-27 15:30:00,28.15,28.15,28.11,28.12,388000.0,27.981,27.981,27.9412,27.9511,388000.0
2015-02-27 15:35:00,28.12,28.15,28.12,28.13,406000.0,27.9511,27.981,27.9511,27.9611,406000.0
2015-02-27 15:40:00,28.14,28.14,28.11,28.11,374000.0,27.971,27.971,27.9412,27.9412,374000.0
2015-02-27 15:45:00,28.11,28.14,28.1,28.11,752000.0,27.9412,27.971,27.9313,27.9412,752000.0
2015-02-27 15:50:00,28.11,28.13,28.11,28.11,470000.0,27.9412,27.9611,27.9412,27.9412,470000.0
2015-02-27 15:55:00,28.12,28.15,28.11,28.13,1284000.0,27.9511,27.981,27.9412,27.9611,1284000.0
2015-03-02 09:30:00,28.33,28.42,28.24,28.37,1888000.0,28.1599,28.2493,28.0704,28.1996,1888000.0
2015-03-02 09:35:00,28.37,28.38,28.27,28.37,968000.0,28.1996,28.2096,28.1002,28.1996,968000.0
2015-03-02 09:40:00,28.36,28.4,28.29,28.31,694000.0,28.1897,28.2295,28.1201,28.14,694000.0
2015-03-02 09:45:00,28.31,28.34,28.25,28.27,356000.0,28.14,28.1698,28.0804,28.1002,356000.0
2015-03-02 09:50:00,28.28,28.29,28.25,28.26,432000.0,28.1102,28.1201,28.0804,28.0903,432000.0
2015-03-02 09:55:00,28.27,28.28,28.23,28.23,368000.0,28.1002,28.1102,28.0605,28.0605,368000.0
2015-03-02 10:00:00,28.23,28.27,28.2,28.25,400000.0,28.0605,28.1002,28.0307,28.0804,400000.0
2015-03-02 10:05:00,28.25,28.26,28.22,28.26,276000.0,28.0804,28.0903,28.0505,28.0903,276000.0
2015-03-02 10:10:00,28.25,28.32,28.25,28.29,468000.0,28.0804,28.1499,28.0804,28.1201,468000.0
2015-03-02 10:15:00,28.29,28.33,28.29,28.32,318000.0,28.1201,28.1599,28.1201,28.1499,318000.0
2015-03-02 10:20:00,28.32,28.38,28.32,28.38,386000.0,28.1499,28.2096,28.1499,28.2096,386000.0
2015-03-02 10:25:00,28.38,28.4,28.37,28.38,332000.0,28.2096,28.2295,28.1996,28.2096,332000.0
2015-03-02 10:30:00,28.38,28.38,28.32,28.33,248000.0,28.2096,28.2096,28.1499,28.1599,248000.0
2015-03-02 10:35:00,28.33,28.37,28.33,28.35,238000.0,28.1599,28.1996,28.1599,28.1798,238000.0
2015-03-02 10:40:00,28.34,28.35,28.26,28.27,350000.0,28.1698,28.1798,28.0903,28.1002,350000.0
2015-03-02 10:45:00,28.26,28.28,28.25,28.25,204000.0,28.0903,28.1102,28.0804,28.0804,204000.0
2015-03-02 10:50:00,28.25,28.31,28.25,28.3,176000.0,28.0804,28.14,28.0804,28.1301,176000.0
2015-03-02 10:55:00,28.3,28.3,28.25,28.25,180000.0,28.1301,28.1301,28.0804,28.0804,180000.0
2015-03-02 11:00:00,28.25,28.25,28.17,28.19,582000.0,28.0804,28.0804,28.0008,28.0207,582000.0
2015-03-02 11:05:00,28.19,28.25,28.19,28.25,286000.0,28.0207,28.0804,28.0207,28.0804,286000.0
2015-03-02 11:10:00,28.24,28.26,28.23,28.25,202000.0,28.0704,28.0903,28.0605,28.0804,202000.0
2015-03-02 11:15:00,28.25,28.25,28.24,28.24,168000.0,28.0804,28.0804,28.0704,28.0704,168000.0
2015-03-02 11:20:00,28.24,28.32,28.24,28.32,264000.0,28.0704,28.1499,28.0704,28.1499,264000.0
2015-03-02 11:25:00,28.33,28.33,28.3,28.32,226000.0,28.1599,28.1599,28.1301,28.1499,226000.0
2015-03-02 11:30:00,28.31,28.33,28.29,28.29,348000.0,28.14,28.1599,28.1201,28.1201,348000.0
2015-03-02 11:35:00,28.29,28.3,28.26,28.27,130000.0,28.1201,28.1301,28.0903,28.1002,130000.0
2015-03-02 11:40:00,28.27,28.27,28.22,28.23,182000.0,28.1002,28.1002,28.0505,28.0605,182000.0
2015-03-02 11:45:00,28.23,28.24,28.21,28.24,184000.0,28.0605,28.0704,28.0406,28.0704,184000.0
2015-03-02 11:50:00,28.24,28.28,28.24,28.26,250000.0,28.0704,28.1102,28.0704,28.0903,250000.0
2015-03-02 11:55:00,28.27,28.27,28.25,28.25,58000.0,28.1002,28.1002,28.0804,28.0804,58000.0
2015-03-02 12:00:00,28.25,28.26,28.24,28.24,108000.0,28.0804,28.0903,28.0704,28.0704,108000.0
2015-03-02 12:05:00,28.24,28.26,28.22,28.24,146000.0,28.0704,28.0903,28.0505,28.0704,146000.0
2015-03-02 12:10:00,28.24,28.24,28.22,28.22,58000.0,28.0704,28.0704,28.0505,28.0505,58000.0
2015-03-02 12:15:00,28.23,28.23,28.21,28.21,60000.0,28.0605,28.0605,28.0406,28.0406,60000.0
2015-03-02 12:20:00,28.21,28.21,28.19,28.21,70000.0,28.0406,28.0406,28.0207,28.0406,70000.0
2015-03-02 12:25:00,28.21,28.22,28.2,28.21,76000.0,28.0406,28.0505,28.0307,28.0406,76000.0
2015-03-02 12:30:00,28.21,28.24,28.21,28.23,96000.0,28.0406,28.0704,28.0406,28.0605,96000.0
2015-03-02 12:35:00,28.24,28.26,28.23,28.26,198000.0,28.0704,28.0903,28.0605,28.0903,198000.0
2015-03-02 12:40:00,28.25,28.25,28.23,28.25,82000.0,28.0804,28.0804,28.0605,28.0804,82000.0
2015-03-02 12:45:00,28.24,28.26,28.23,28.25,88000.0,28.0704,28.0903,28.0605,28.0804,88000.0
2015-03-02 12:50:00,28.25,28.26,28.24,28.25,106000.0,28.0804,28.0903,28.0704,28.0804,106000.0
2015-03-02 12:55:00,28.26,28.26,28.24,28.24,100000.0,28.0903,28.0903,28.0704,28.0704,100000.0
2015-03-02 13:00:00,28.23,28.24,28.21,28.21,166000.0,28.0605,28.0704,28.0406,28.0406,166000.0
2015-03-02 13:05:00,28.22,28.22,28.19,28.19,98000.0,28.0505,28.0505,28.0207,28.0207,98000.0
2015-03-02 13:10:00,28.19,28.21,28.19,28.2,100000.0,28.0207,28.0406,28.0207,28.0307,100000.0
2015-03-02 13:15:00,28.21,28.22,28.18,28.19,140000.0,28.0406,28.0505,28.0108,28.0207,140000.0
2015-03-02 13:20:00,28.19,28.19,28.16,28.16,168000.0,28.0207,28.0207,27.9909,27.9909,168000.0
2015-03-02 13:25:00,28.17,28.18,28.17,28.17,142000.0,28.0008,28.0108,28.0008,28.0008,142000.0
2015-03-02 13:30:00,28.18,28.18,28.17,28.18,84000.0,28.0108,28.0108,28.0008,28.0108,84000.0
2015-03-02 13:35:00,28.18,28.21,28.17,28.19,136000.0,28.0108,28.0406,28.0008,28.0207,136000.0
2015-03-02 13:40:00,28.19,28.22,28.19,28.22,108000.0,28.0207,28.0505,28.0207,28.0505,108000.0
2015-03-02 13:45:00,28.22,28.24,28.21,28.24,70000.0,28.0505,28.0704,28.0406,28.0704,70000.0
2015-03-02 13:50:00,28.23,28.24,28.22,28.23,150000.0,28.0605,28.0704,28.0505,28.0605,150000.0
2015-03-02 13:55:00,28.23,28.28,28.22,28.28,280000.0,28.0605,28.1102,28.0505,28.1102,280000.0
2015-03-02 14:00:00,28.28,28.55,28.28,28.54,3342000.0,28.1102,28.3786,28.1102,28.3686,3342000.0
2015-03-02 14:05:00,28.56,28.67,28.52,28.61,2188000.0,28.3885,28.4978,28.3487,28.4382,2188000.0
2015-03-02 14:10:00,28.62,28.67,28.57,28.58,772000.0,28.4481,28.4978,28.3984,28.4084,772000.0
2015-03-02 14:15:00,28.58,28.64,28.54,28.63,646000.0,28.4084,28.468,28.3686,28.4581,646000.0
2015-03-02 14:20:00,28.62,28.73,28.59,28.67,1016000.0,28.4481,28.5575,28.4183,28.4978,1016000.0
2015-03-02 14:25:00,28.67,28.67,28.6,28.6,590000.0,28.4978,28.4978,28.4283,28.4283,590000.0
2015-03-02 14:30:00,28.6,28.63,28.58,28.59,352000.0,28.4283,28.4581,28.4084,28.4183,352000.0
2015-03-02 14:35:00,28.58,28.59,28.52,28.53,514000.0,28.4084,28.4183,28.3487,28.3587,514000.0
2015-03-02 14:40:00,28.52,28.6,28.51,28.59,278000.0,28.3487,28.4283,28.3388,28.4183,278000.0
2015-03-02 14:45:00,28.59,28.63,28.56,28.63,284000.0,28.4183,28.4581,28.3885,28.4581,284000.0
2015-03-02 14:50:00,28.63,28.64,28.61,28.62,250000.0,28.4581,28.468,28.4382,28.4481,250000.0
2015-03-02 14:55:00,28.62,28.68,28.61,28.68,356000.0,28.4481,28.5078,28.4382,28.5078,356000.0
2015-03-02 15:00:00,28.68,28.68,28.64,28.68,346000.0,28.5078,28.5078,28.468,28.5078,346000.0
2015-03-02 15:05:00,28.68,28.7,28.66,28.7,426000.0,28.5078,28.5277,28.4879,28.5277,426000.0
2015-03-02 15:10:00,28.7,28.72,28.69,28.71,696000.0,28.5277,28.5475,28.5177,28.5376,696000.0
2015-03-02 15:15:00,28.71,28.74,28.7,28.73,588000.0,28.5376,28.5674,28.5277,28.5575,588000.0
2015-03-02 15:20:00,28.73,28.77,28.73,28.74,668000.0,28.5575,28.5972,28.5575,28.5674,668000.0
2015-03-02 15:25:00,28.74,28.75,28.67,28.69,402000.0,28.5674,28.5774,28.4978,28.5177,402000.0
2015-03-02 15:30:00,28.69,28.7,28.68,28.7,262000.0,28.5177,28.5277,28.5078,28.5277,262000.0
2015-03-02 15:35:00,28.7,28.72,28.69,28.69,484000.0,28.5277,28.5475,28.5177,28.5177,484000.0
2015-03-02 15:40:00,28.69,28.71,28.69,28.71,418000.0,28.5177,28.5376,28.5177,28.5376,418000.0
2015-03-02 15:45:00,28.71,28.77,28.71,28.77,760000.0,28.5376,28.5972,28.5376,28.5972,760000.0
2015-03-02 15:50:00,28.77,28.8,28.76,28.77,942000.0,28.5972,28.6271,28.5873,28.5972,942000.0
2015-03-02 15:55:00,28.77,28.78,28.72,28.75,1582000.0,28.5972,28.6072,28.5475,28.5774,1582000.0
2015-03-03 09:30:00,28.81,28.84,28.67,28.79,2374000.0,28.637,28.6668,28.4978,28.6171,2374000.0
2015-03-03 09:35:00,28.8,28.82,28.72,28.79,1072000.0,28.6271,28.6469,28.5475,28.6171,1072000.0
2015-03-03 09:40:00,28.81,28.81,28.6,28.77,844000.0,28.637,28.637,28.4283,28.5972,844000.0
2015-03-03 09:45:00,28.75,28.75,28.67,28.67,546000.0,28.5774,28.5774,28.4978,28.4978,546000.0
2015-03-03 09:50:00,28.67,28.69,28.6,28.61,782000.0,28.4978,28.5177,28.4283,28.4382,782000.0
2015-03-03 09:55:00,28.6,28.69,28.6,28.66,550000.0,28.4283,28.5177,28.4283,28.4879,550000.0
2015-03-03 10:00:00,28.65,28.65,28.54,28.56,884000.0,28.478,28.478,28.3686,28.3885,884000.0
2015-03-03 10:05:00,28.57,28.58,28.53,28.58,462000.0,28.3984,28.4084,28.3587,28.4084,462000.0
2015-03-03 10:10:00,28.58,28.6,28.55,28.57,316000.0,28.4084,28.4283,28.3786,28.3984,316000.0
2015-03-03 10:15:00,28.57,28.73,28.56,28.71,622000.0,28.3984,28.5575,28.3885,28.5376,622000.0
2015-03-03 10:20:00,28.7,28.71,28.63,28.65,334000.0,28.5277,28.5376,28.4581,28.478,334000.0
2015-03-03 10:25:00,28.65,28.66,28.6,28.64,286000.0,28.478,28.4879,28.4283,28.468,286000.0
2015-03-03 10:30:00,28.64,28.64,28.61,28.62,238000.0,28.468,28.468,28.4382,28.4481,238000.0
2015-03-03 10:35:00,28.63,28.72,28.6,28.71,542000.0,28.4581,28.5475,28.4283,28.5376,542000.0
2015-03-03 10:40:00,28.71,28.78,28.69,28.78,402000.0,28.5376,28.6072,28.5177,28.6072,402000.0
2015-03-03 10:45:00,28.78,28.8,28.72,28.73,600000.0,28.6072,28.6271,28.5475,28.5575,600000.0
2015-03-03 10:50:00,28.73,28.75,28.72,28.74,704000.0,28.5575,28.5774,28.5475,28.5674,704000.0
2015-03-03 10:55:00,28.73,28.74,28.69,28.7,286000.0,28.5575,28.5674,28.5177,28.5277,286000.0
2015-03-03 11:00:00,28.69,28.69,28.63,28.67,194000.0,28.5177,28.5177,28.4581,28.4978,194000.0
2015-03-03 11:05:00,28.67,28.67,28.64,28.65,358000.0,28.4978,28.4978,28.468,28.478,358000.0
2015-03-03 11:10:00,28.65,28.67,28.63,28.63,222000.0,28.478,28.4978,28.4581,28.4581,222000.0
2015-03-03 11:15:00,28.63,28.65,28.62,28.63,204000.0,28.4581,28.478,28.4481,28.4581,204000.0
2015-03-03 11:20:00,28.63,28.69,28.63,28.67,184000.0,28.4581,28.5177,28.4581,28.4978,184000.0
2015-03-03 11:25:00,28.67,28.67,28.63,28.64,132000.0,28.4978,28.4978,28.4581,28.468,132000.0
2015-03-03 11:30:00,28.64,28.66,28.62,28.63,132000.0,28.468,28.4879,28.4481,28.4581,132000.0
2015-03-03 11:35:00,28.62,28.67,28.62,28.66,102000.0,28.4481,28.4978,28.4481,28.4879,102000.0
2015-03-03 11:40:00,28.67,28.68,28.62,28.63,264000.0,28.4978,28.5078,28.4481,28.4581,264000.0
2015-03-03 11:45:00,28.62,28.65,28.62,28.65,68000.0,28.4481,28.478,28.4481,28.478,68000.0
2015-03-03 11:50:00,28.65,28.78,28.65,28.78,476000.0,28.478,28.6072,28.478,28.6072,476000.0
2015-03-03 11:55:00,28.78,28.79,28.75,28.75,342000.0,28.6072,28.6171,28.5774,28.5774,342000.0
2015-03-03 12:00:00,28.74,28.75,28.69,28.69,136000.0,28.5674,28.5774,28.5177,28.5177,136000.0
2015-03-03 12:05:00,28.71,28.71,28.67,28.68,320000.0,28.5376,28.5376,28.4978,28.5078,320000.0
2015-03-03 12:10:00,28.69,28.71,28.68,28.68,166000.0,28.5177,28.5376,28.5078,28.5078,166000.0
2015-03-03 12:15:00,28.68,28.7,28.68,28.69,122000.0,28.5078,28.5277,28.5078,28.5177,122000.0
2015-03-03 12:20:00,28.69,28.71,28.67,28.71,262000.0,28.5177,28.5376,28.4978,28.5376,262000.0
2015-03-03 12:25:00,28.7,28.7,28.65,28.67,572000.0,28.5277,28.5277,28.478,28.4978,572000.0
2015-03-03 12:30:00,28.68,28.7,28.67,28.68,416000.0,28.5078,28.5277,28.4978,28.5078,416000.0
2015-03-03 12:35:00,28.68,28.74,28.68,28.74,172000.0,28.5078,28.5674,28.5078,28.5674,172000.0
2015-03-03 12:40:00,28.74,28.79,28.73,28.77,662000.0,28.5674,28.6171,28.5575,28.5972,662000.0
2015-03-03 12:45:00,28.77,28.77,28.72,28.73,164000.0,28.5972,28.5972,28.5475,28.5575,164000.0
2015-03-03 12:50:00,28.73,28.75,28.73,28.74,434000.0,28.5575,28.5774,28.5575,28.5674,434000.0
2015-03-03 12:55:00,28.74,28.81,28.74,28.79,544000.0,28.5674,28.637,28.5674,28.6171,544000.0
2015-03-03 13:00:00,28.8,28.85,28.79,28.8,618000.0,28.6271,28.6768,28.6171,28.6271,618000.0
2015-03-03 13:05:00,28.79,28.82,28.79,28.8,264000.0,28.6171,28.6469,28.6171,28.6271,264000.0
2015-03-03 13:10:00,28.79,28.8,28.77,28.8,214000.0,28.6171,28.6271,28.5972,28.6271,214000.0
2015-03-03 13:15:00,28.8,28.82,28.79,28.8,158000.0,28.6271,28.6469,28.6171,28.6271,158000.0
2015-03-03 13:20:00,28.8,28.8,28.79,28.8,142000.0,28.6271,28.6271,28.6171,28.6271,142000.0
2015-03-03 13:25:00,28.8,28.82,28.79,28.82,320000.0,28.6271,28.6469,28.6171,28.6469,320000.0
2015-03-03 13:30:00,28.82,28.84,28.79,28.83,382000.0,28.6469,28.6668,28.6171,28.6569,382000.0
2015-03-03 13:35:00,28.83,28.85,28.81,28.84,266000.0,28.6569,28.6768,28.637,28.6668,266000.0
2015-03-03 13:40:00,28.83,28.84,28.81,28.83,272000.0,28.6569,28.6668,28.637,28.6569,272000.0
2015-03-03 13:45:00,28.82,28.84,28.82,28.83,328000.0,28.6469,28.6668,28.6469,28.6569,328000.0
2015-03-03 13:50:00,28.83,28.85,28.82,28.84,182000.0,28.6569,28.6768,28.6469,28.6668,182000.0
2015-03-03 13:55:00,28.85,28.85,28.81,28.81,172000.0,28.6768,28.6768,28.637,28.637,172000.0
2015-03-03 14:00:00,28.81,28.82,28.76,28.76,364000.0,28.637,28.6469,28.5873,28.5873,364000.0
2015-03-03 14:05:00,28.76,28.82,28.76,28.82,168000.0,28.5873,28.6469,28.5873,28.6469,168000.0
2015-03-03 14:10:00,28.82,28.87,28.82,28.86,282000.0,28.6469,28.6966,28.6469,28.6867,282000.0
2015-03-03 14:15:00,28.86,28.87,28.85,28.86,220000.0,28.6867,28.6966,28.6768,28.6867,220000.0
2015-03-03 14:20:00,28.86,28.89,28.84,28.89,374000.0,28.6867,28.7165,28.6668,28.7165,374000.0
2015-03-03 14:25:00,28.89,28.96,28.88,28.96,674000.0,28.7165,28.7861,28.7066,28.7861,674000.0
2015-03-03 14:30:00,28.95,28.98,28.95,28.96,628000.0,28.7762,28.806,28.7762,28.7861,628000.0
2015-03-03 14:35:00,28.96,28.98,28.94,28.96,342000.0,28.7861,28.806,28.7662,28.7861,342000.0
2015-03-03 14:40:00,28.96,28.97,28.95,28.95,226000.0,28.7861,28.796,28.7762,28.7762,226000.0
2015-03-03 14:45:00,28.94,28.99,28.93,28.96,776000.0,28.7662,28.8159,28.7563,28.7861,776000.0
2015-03-03 14:50:00,28.96,28.99,28.94,28.99,294000.0,28.7861,28.8159,28.7662,28.8159,294000.0
2015-03-03 14:55:00,28.98,29.04,28.98,29.02,938000.0,28.806,28.8656,28.806,28.8457,938000.0
2015-03-03 15:00:00,29.02,29.02,28.97,29.0,480000.0,28.8457,28.8457,28.796,28.8259,480000.0
2015-03-03 15:05:00,29.01,29.01,28.97,28.98,338000.0,28.8358,28.8358,28.796,28.806,338000.0
2015-03-03 15:10:00,28.98,29.0,28.95,28.98,568000.0,28.806,28.8259,28.7762,28.806,568000.0
2015-03-03 15:15:00,28.98,29.0,28.97,28.99,318000.0,28.806,28.8259,28.796,28.8159,318000.0
2015-03-03 15:20:00,28.99,29.01,28.98,28.98,384000.0,28.8159,28.8358,28.806,28.806,384000.0
2015-03-03 15:25:00,28.98,28.99,28.97,28.97,376000.0,28.806,28.8159,28.796,28.796,376000.0
2015-03-03 15:30:00,28.98,29.01,28.97,29.0,396000.0,28.806,28.8358,28.796,28.8259,396000.0
2015-03-03 15:35:00,28.99,29.02,28.99,29.01,462000.0,28.8159,28.8457,28.8159,28.8358,462000.0
2015-03-03 15:40:00,29.01,29.02,28.97,28.97,430000.0,28.8358,28.8457,28.796,28.796,430000.0
2015-03-03 15:45:00,28.97,28.97,28.94,28.96,462000.0,28.796,28.796,28.7662,28.7861,462000.0
2015-03-03 15:50:00,28.95,28.96,28.94,28.95,764000.0,28.7762,28.7861,28.7662,28.7762,764000.0
2015-03-03 15:55:00,28.95,28.96,28.93,28.94,1510000.0,28.7762,28.7861,28.7563,28.7662,1510000.0
2015-03-04 09:30:00,28.85,28.89,28.66,28.7,1804000.0,28.6768,28.7165,28.4879,28.5277,1804000.0
2015-03-04 09:35:00,28.69,28.8,28.67,28.76,692000.0,28.5177,28.6271,28.4978,28.5873,692000.0
2015-03-04 09:40:00,28.73,28.76,28.63,28.69,646000.0,28.5575,28.5873,28.4581,28.5177,646000.0
2015-03-04 09:45:00,28.71,28.79,28.7,28.75,618000.0,28.5376,28.6171,28.5277,28.5774,618000.0
2015-03-04 09:50:00,28.74,28.74,28.66,28.72,714000.0,28.5674,28.5674,28.4879,28.5475,714000.0
2015-03-04 09:55:00,28.71,28.73,28.68,28.72,420000.0,28.5376,28.5575,28.5078,28.5475,420000.0
2015-03-04 10:00:00,28.72,28.72,28.67,28.69,374000.0,28.5475,28.5475,28.4978,28.5177,374000.0
2015-03-04 10:05:00,28.7,28.77,28.69,28.73,322000.0,28.5277,28.5972,28.5177,28.5575,322000.0
2015-03-04 10:10:00,28.71,28.75,28.68,28.7,304000.0,28.5376,28.5774,28.5078,28.5277,304000.0
2015-03-04 10:15:00,28.73,28.78,28.7,28.71,504000.0,28.5575,28.6072,28.5277,28.5376,504000.0
2015-03-04 10:20:00,28.71,28.76,28.69,28.75,168000.0,28.5376,28.5873,28.5177,28.5774,168000.0
2015-03-04 10:25:00,28.74,28.76,28.7,28.73,236000.0,28.5674,28.5873,28.5277,28.5575,236000.0
2015-03-04 10:30:00,28.72,28.82,28.72,28.81,354000.0,28.5475,28.6469,28.5475,28.637,354000.0
2015-03-04 10:35:00,28.8,28.83,28.76,28.79,440000.0,28.6271,28.6569,28.5873,28.6171,440000.0
2015-03-04 10:40:00,28.79,28.8,28.76,28.77,232000.0,28.6171,28.6271,28.5873,28.5972,232000.0
2015-03-04 10:45:00,28.78,28.79,28.74,28.76,232000.0,28.6072,28.6171,28.5674,28.5873,232000.0
2015-03-04 10:50:00,28.75,28.76,28.74,28.74,234000.0,28.5774,28.5873,28.5674,28.5674,234000.0
2015-03-04 10:55:00,28.75,28.77,28.72,28.74,588000.0,28.5774,28.5972,28.5475,28.5674,588000.0
2015-03-04 11:00:00,28.74,28.77,28.73,28.74,458000.0,28.5674,28.5972,28.5575,28.5674,458000.0
2015-03-04 11:05:00,28.75,28.76,28.73,28.76,396000.0,28.5774,28.5873,28.5575,28.5873,396000.0
2015-03-04 11:10:00,28.76,28.8,28.76,28.8,248000.0,28.5873,28.6271,28.5873,28.6271,248000.0
2015-03-04 11:15:00,28.8,28.85,28.79,28.84,308000.0,28.6271,28.6768,28.6171,28.6668,308000.0
2015-03-04 11:20:00,28.84,28.85,28.82,28.84,186000.0,28.6668,28.6768,28.6469,28.6668,186000.0
2015-03-04 11:25:00,28.83,28.85,28.81,28.81,150000.0,28.6569,28.6768,28.637,28.637,150000.0
2015-03-04 11:30:00,28.82,28.86,28.81,28.86,138000.0,28.6469,28.6867,28.637,28.6867,138000.0
2015-03-04 11:35:00,28.85,28.85,28.82,28.83,158000.0,28.6768,28.6768,28.6469,28.6569,158000.0
2015-03-04 11:40:00,28.82,28.89,28.82,28.89,320000.0,28.6469,28.7165,28.6469,28.7165,320000.0
2015-03-04 11:45:00,28.89,28.91,28.88,28.89,200000.0,28.7165,28.7364,28.7066,28.7165,200000.0
2015-03-04 11:50:00,28.89,28.9,28.85,28.86,192000.0,28.7165,28.7265,28.6768,28.6867,192000.0
2015-03-04 11:55:00,28.84,28.88,28.83,28.85,98000.0,28.6668,28.7066,28.6569,28.6768,98000.0
2015-03-04 12:00:00,28.85,28.86,28.82,28.84,118000.0,28.6768,28.6867,28.6469,28.6668,118000.0
2015-03-04 12:05:00,28.84,28.87,28.84,28.86,114000.0,28.6668,28.6966,28.6668,28.6867,114000.0
2015-03-04 12:10:00,28.85,28.9,28.85,28.89,134000.0,28.6768,28.7265,28.6768,28.7165,134000.0
2015-03-04 12:15:00,28.88,28.9,28.88,28.89,84000.0,28.7066,28.7265,28.7066,28.7165,84000.0
2015-03-04 12:20:00,28.89,28.9,28.86,28.88,194000.0,28.7165,28.7265,28.6867,28.7066,194000.0
2015-03-04 12:25:00,28.87,28.88,28.85,28.86,92000.0,28.6966,28.7066,28.6768,28.6867,92000.0
2015-03-04 12:30:00,28.86,28.86,28.83,28.83,188000.0,28.6867,28.6867,28.6569,28.6569,188000.0
2015-03-04 12:35:00,28.83,28.83,28.81,28.81,114000.0,28.6569,28.6569,28.637,28.637,114000.0
2015-03-04 12:40:00,28.81,28.84,28.8,28.84,90000.0,28.637,28.6668,28.6271,28.6668,90000.0
2015-03-04 12:45:00,28.85,28.86,28.84,28.86,238000.0,28.6768,28.6867,28.6668,28.6867,238000.0
2015-03-04 12:50:00,28.86,28.86,28.83,28.84,186000.0,28.6867,28.6867,28.6569,28.6668,186000.0
2015-03-04 12:55:00,28.85,28.86,28.82,28.84,130000.0,28.6768,28.6867,28.6469,28.6668,130000.0
2015-03-04 13:00:00,28.85,28.85,28.84,28.85,92000.0,28.6768,28.6768,28.6668,28.6768,92000.0
2015-03-04 13:05:00,28.84,28.89,28.84,28.89,128000.0,28.6668,28.7165,28.6668,28.7165,128000.0
2015-03-04 13:10:00,28.89,28.9,28.87,28.88,142000.0,28.7165,28.7265,28.6966,28.7066,142000.0
2015-03-04 13:15:00,28.88,28.91,28.87,28.91,268000.0,28.7066,28.7364,28.6966,28.7364,268000.0
2015-03-04 13:20:00,28.91,28.97,28.91,28.96,258000.0,28.7364,28.796,28.7364,28.7861,258000.0
2015-03-04 13:25:00,28.96,28.98,28.95,28.98,272000.0,28.7861,28.806,28.7762,28.806,272000.0
2015-03-04 13:30:00,28.98,29.0,28.95,28.99,214000.0,28.806,28.8259,28.7762,28.8159,214000.0
2015-03-04 13:35:00,29.0,29.02,29.0,29.02,266000.0,28.8259,28.8457,28.8259,28.8457,266000.0
2015-03-04 13:40:00,29.02,29.02,29.0,29.01,184000.0,28.8457,28.8457,28.8259,28.8358,184000.0
2015-03-04 13:45:00,29.01,29.01,28.96,28.99,156000.0,28.8358,28.8358,28.7861,28.8159,156000.0
2015-03-04 13:50:00,28.99,29.03,28.98,29.03,152000.0,28.8159,28.8557,28.806,28.8557,152000.0
2015-03-04 13:55:00,29.01,29.02,28.98,29.0,268000.0,28.8358,28.8457,28.806,28.8259,268000.0
2015-03-04 14:00:00,29.0,29.0,28.95,28.96,230000.0,28.8259,28.8259,28.7762,28.7861,230000.0
2015-03-04 14:05:00,28.96,28.97,28.91,28.92,362000.0,28.7861,28.796,28.7364,28.7463,362000.0
2015-03-04 14:10:00,28.93,28.96,28.89,28.9,280000.0,28.7563,28.7861,28.7165,28.7265,280000.0
2015-03-04 14:15:00,28.9,28.93,28.89,28.92,244000.0,28.7265,28.7563,28.7165,28.7463,244000.0
2015-03-04 14:20:00,28.92,28.94,28.91,28.94,232000.0,28.7463,28.7662,28.7364,28.7662,232000.0
2015-03-04 14:25:00,28.94,28.96,28.94,28.95,202000.0,28.7662,28.7861,28.7662,28.7762,202000.0
2015-03-04 14:30:00,28.95,28.97,28.94,28.97,156000.0,28.7762,28.796,28.7662,28.796,156000.0
2015-03-04 14:35:00,28.98,28.99,28.97,28.99,88000.0,28.806,28.8159,28.796,28.8159,88000.0
2015-03-04 14:40:00,28.99,29.03,28.98,29.02,246000.0,28.8159,28.8557,28.806,28.8457,246000.0
2015-03-04 14:45:00,29.02,29.04,29.02,29.04,268000.0,28.8457,28.8656,28.8457,28.8656,268000.0
2015-03-04 14:50:00,29.03,29.08,29.03,29.06,440000.0,28.8557,28.9054,28.8557,28.8855,440000.0
2015-03-04 14:55:00,29.07,29.07,29.06,29.07,300000.0,28.8954,28.8954,28.8855,28.8954,300000.0
2015-03-04 15:00:00,29.07,29.08,29.04,29.05,256000.0,28.8954,28.9054,28.8656,28.8756,256000.0
2015-03-04 15:05:00,29.05,29.06,29.03,29.03,270000.0,28.8756,28.8855,28.8557,28.8557,270000.0
2015-03-04 15:10:00,29.04,29.05,29.03,29.03,214000.0,28.8656,28.8756,28.8557,28.8557,214000.0
2015-03-04 15:15:00,29.03,29.03,28.97,28.99,286000.0,28.8557,28.8557,28.796,28.8159,286000.0
2015-03-04 15:20:00,28.99,28.99,28.97,28.98,220000.0,28.8159,28.8159,28.796,28.806,220000.0
2015-03-04 15:25:00,28.98,28.99,28.96,28.98,188000.0,28.806,28.8159,28.7861,28.806,188000.0
2015-03-04 15:30:00,28.99,29.02,28.98,29.01,190000.0,28.8159,28.8457,28.806,28.8358,190000.0
2015-03-04 15:35:00,29.0,29.01,28.98,28.99,206000.0,28.8259,28.8358,28.806,28.8159,206000.0
2015-03-04 15:40:00,28.98,28.99,28.95,28.96,230000.0,28.806,28.8159,28.7762,28.7861,230000.0
2015-03-04 15:45:00,28.96,28.96,28.91,28.92,794000.0,28.7861,28.7861,28.7364,28.7463,794000.0
2015-03-04 15:50:00,28.91,28.92,28.9,28.9,608000.0,28.7364,28.7463,28.7265,28.7265,608000.0
2015-03-04 15:55:00,28.91,28.93,28.89,28.92,1314000.0,28.7364,28.7563,28.7165,28.7463,1314000.0
2015-03-05 09:30:00,28.98,29.09,28.91,28.98,1118000.0,28.806,28.9153,28.7364,28.806,1118000.0
2015-03-05 09:35:00,29.0,29.06,28.97,29.04,582000.0,28.8259,28.8855,28.796,28.8656,582000.0
2015-03-05 09:40:00,29.02,29.07,29.02,29.07,526000.0,28.8457,28.8954,28.8457,28.8954,526000.0
2015-03-05 09:45:00,29.05,29.11,29.04,29.1,512000.0,28.8756,28.9352,28.8656,28.9253,512000.0
2015-03-05 09:50:00,29.11,29.15,29.06,29.06,828000.0,28.9352,28.975,28.8855,28.8855,828000.0
2015-03-05 09:55:00,29.08,29.12,29.07,29.08,392000.0,28.9054,28.9451,28.8954,28.9054,392000.0
2015-03-05 10:00:00,29.09,29.09,29.03,29.07,374000.0,28.9153,28.9153,28.8557,28.8954,374000.0
2015-03-05 10:05:00,29.07,29.11,29.07,29.09,346000.0,28.8954,28.9352,28.8954,28.9153,346000.0
2015-03-05 10:10:00,29.1,29.11,29.07,29.11,352000.0,28.9253,28.9352,28.8954,28.9352,352000.0
2015-03-05 10:15:00,29.11,29.11,29.08,29.08,240000.0,28.9352,28.9352,28.9054,28.9054,240000.0
2015-03-05 10:20:00,29.09,29.11,29.09,29.1,194000.0,28.9153,28.9352,28.9153,28.9253,194000.0
2015-03-05 10:25:00,29.1,29.16,29.1,29.14,350000.0,28.9253,28.9849,28.9253,28.965,350000.0
2015-03-05 10:30:00,29.14,29.15,29.11,29.12,362000.0,28.965,28.975,28.9352,28.9451,362000.0
2015-03-05 10:35:00,29.14,29.16,29.12,29.13,262000.0,28.965,28.9849,28.9451,28.9551,262000.0
2015-03-05 10:40:00,29.12,29.13,29.1,29.11,252000.0,28.9451,28.9551,28.9253,28.9352,252000.0
2015-03-05 10:45:00,29.11,29.14,29.11,29.13,272000.0,28.9352,28.965,28.9352,28.9551,272000.0
2015-03-05 10:50:00,29.14,29.16,29.13,29.13,190000.0,28.965,28.9849,28.9551,28.9551,190000.0
2015-03-05 10:55:00,29.13,29.13,29.09,29.1,294000.0,28.9551,28.9551,28.9153,28.9253,294000.0
2015-03-05 11:00:00,29.1,29.1,29.05,29.05,518000.0,28.9253,28.9253,28.8756,28.8756,518000.0
2015-03-05 11:05:00,29.05,29.05,28.97,28.98,576000.0,28.8756,28.8756,28.796,28.806,576000.0
2015-03-05 11:10:00,28.98,29.02,28.97,29.02,554000.0,28.806,28.8457,28.796,28.8457,554000.0
2015-03-05 11:15:00,29.02,29.08,29.0,29.06,356000.0,28.8457,28.9054,28.8259,28.8855,356000.0
2015-03-05 11:20:00,29.06,29.06,29.03,29.04,230000.0,28.8855,28.8855,28.8557,28.8656,230000.0
2015-03-05 11:25:00,29.06,29.09,29.06,29.09,232000.0,28.8855,28.9153,28.8855,28.9153,232000.0
2015-03-05 11:30:00,29.09,29.11,29.08,29.11,162000.0,28.9153,28.9352,28.9054,28.9352,162000.0
2015-03-05 11:35:00,29.11,29.14,29.08,29.09,208000.0,28.9352,28.965,28.9054,28.9153,208000.0
2015-03-05 11:40:00,29.1,29.13,29.09,29.09,128000.0,28.9253,28.9551,28.9153,28.9153,128000.0
2015-03-05 11:45:00,29.09,29.13,29.09,29.11,118000.0,28.9153,28.9551,28.9153,28.9352,118000.0
2015-03-05 11:50:00,29.11,29.12,29.09,29.12,120000.0,28.9352,28.9451,28.9153,28.9451,120000.0
2015-03-05 11:55:00,29.12,29.15,29.11,29.13,270000.0,28.9451,28.975,28.9352,28.9551,270000.0
2015-03-05 12:00:00,29.14,29.16,29.13,29.15,334000.0,28.965,28.9849,28.9551,28.975,334000.0
2015-03-05 12:05:00,29.16,29.16,29.11,29.12,148000.0,28.9849,28.9849,28.9352,28.9451,148000.0
2015-03-05 12:10:00,29.12,29.16,29.12,29.13,302000.0,28.9451,28.9849,28.9451,28.9551,302000.0
2015-03-05 12:15:00,29.13,29.15,29.12,29.12,86000.0,28.9551,28.975,28.9451,28.9451,86000.0
2015-03-05 12:20:00,29.12,29.12,29.09,29.1,260000.0,28.9451,28.9451,28.9153,28.9253,260000.0
2015-03-05 12:25:00,29.1,29.1,29.07,29.07,580000.0,28.9253,28.9253,28.8954,28.8954,580000.0
2015-03-05 12:30:00,29.07,29.08,29.04,29.06,362000.0,28.8954,28.9054,28.8656,28.8855,362000.0
2015-03-05 12:35:00,29.06,29.08,29.05,29.05,120000.0,28.8855,28.9054,28.8756,28.8756,120000.0
2015-03-05 12:40:00,29.06,29.07,29.04,29.04,158000.0,28.8855,28.8954,28.8656,28.8656,158000.0
2015-03-05 12:45:00,29.05,29.05,29.01,29.03,324000.0,28.8756,28.8756,28.8358,28.8557,324000.0
2015-03-05 12:50:00,29.03,29.03,28.99,29.02,418000.0,28.8557,28.8557,28.8159,28.8457,418000.0
2015-03-05 12:55:00,29.01,29.05,29.01,29.04,390000.0,28.8358,28.8756,28.8358,28.8656,390000.0
2015-03-05 13:00:00,29.04,29.07,29.03,29.07,194000.0,28.8656,28.8954,28.8557,28.8954,194000.0
2015-03-05 13:05:00,29.07,29.08,29.04,29.05,216000.0,28.8954,28.9054,28.8656,28.8756,216000.0
2015-03-05 13:10:00,29.05,29.05,29.03,29.04,58000.0,28.8756,28.8756,28.8557,28.8656,58000.0
2015-03-05 13:15:00,29.05,29.06,29.03,29.03,80000.0,28.8756,28.8855,28.8557,28.8557,80000.0
2015-03-05 13:20:00,29.03,29.03,28.98,29.01,240000.0,28.8557,28.8557,28.806,28.8358,240000.0
2015-03-05 13:25:00,29.01,29.05,29.01,29.04,404000.0,28.8358,28.8756,28.8358,28.8656,404000.0
2015-03-05 13:30:00,29.04,29.09,29.04,29.09,130000.0,28.8656,28.9153,28.8656,28.9153,130000.0
2015-03-05 13:35:00,29.09,29.11,29.09,29.11,394000.0,28.9153,28.9352,28.9153,28.9352,394000.0
2015-03-05 13:40:00,29.11,29.14,29.1,29.14,164000.0,28.9352,28.965,28.9253,28.965,164000.0
2015-03-05 13:45:00,29.13,29.14,29.12,29.12,140000.0,28.9551,28.965,28.9451,28.9451,140000.0
2015-03-05 13:50:00,29.12,29.12,29.08,29.12,154000.0,28.9451,28.9451,28.9054,28.9451,154000.0
2015-03-05 13:55:00,29.12,29.13,29.11,29.11,126000.0,28.9451,28.9551,28.9352,28.9352,126000.0
2015-03-05 14:00:00,29.11,29.13,29.11,29.11,314000.0,28.9352,28.9551,28.9352,28.9352,314000.0
2015-03-05 14:05:00,29.11,29.12,29.11,29.11,70000.0,28.9352,28.9451,28.9352,28.9352,70000.0
2015-03-05 14:10:00,29.12,29.12,29.09,29.09,108000.0,28.9451,28.9451,28.9153,28.9153,108000.0
2015-03-05 14:15:00,29.1,29.1,29.08,29.09,122000.0,28.9253,28.9253,28.9054,28.9153,122000.0
2015-03-05 14:20:00,29.08,29.08,29.04,29.06,198000.0,28.9054,28.9054,28.8656,28.8855,198000.0
2015-03-05 14:25:00,29.06,29.06,29.01,29.01,142000.0,28.8855,28.8855,28.8358,28.8358,142000.0
2015-03-05 14:30:00,29.01,29.02,29.0,29.02,154000.0,28.8358,28.8457,28.8259,28.8457,154000.0
2015-03-05 14:35:00,29.02,29.04,29.01,29.04,268000.0,28.8457,28.8656,28.8358,28.8656,268000.0
2015-03-05 14:40:00,29.04,29.05,29.03,29.03,178000.0,28.8656,28.8756,28.8557,28.8557,178000.0
2015-03-05 14:45:00,29.03,29.05,29.01,29.05,346000.0,28.8557,28.8756,28.8358,28.8756,346000.0
2015-03-05 14:50:00,29.04,29.11,29.04,29.1,400000.0,28.8656,28.9352,28.8656,28.9253,400000.0
2015-03-05 14:55:00,29.11,29.11,29.1,29.1,94000.0,28.9352,28.9352,28.9253,28.9253,94000.0
2015-03-05 15:00:00,29.11,29.11,29.07,29.08,258000.0,28.9352,28.9352,28.8954,28.9054,258000.0
2015-03-05 15:05:00,29.08,29.08,29.03,29.04,102000.0,28.9054,28.9054,28.8557,28.8656,102000.0
2015-03-05 15:10:00,29.04,29.05,29.03,29.04,98000.0,28.8656,28.8756,28.8557,28.8656,98000.0
2015-03-05 15:15:00,29.05,29.11,29.04,29.1,276000.0,28.8756,28.9352,28.8656,28.9253,276000.0
2015-03-05 15:20:00,29.1,29.13,29.09,29.13,270000.0,28.9253,28.9551,28.9153,28.9551,270000.0
2015-03-05 15:25:00,29.13,29.13,29.09,29.11,174000.0,28.9551,28.9551,28.9153,28.9352,174000.0
2015-03-05 15:30:00,29.11,29.12,29.07,29.08,258000.0,28.9352,28.9451,28.8954,28.9054,258000.0
2015-03-05 15:35:00,29.08,29.12,29.08,29.11,432000.0,28.9054,28.9451,28.9054,28.9352,432000.0
2015-03-05 15:40:00,29.11,29.13,29.1,29.1,260000.0,28.9352,28.9551,28.9253,28.9253,260000.0
2015-03-05 15:45:00,29.1,29.11,29.08,29.08,208000.0,28.9253,28.9352,28.9054,28.9054,208000.0
2015-03-05 15:50:00,29.09,29.11,29.09,29.09,518000.0,28.9153,28.9352,28.9153,28.9153,518000.0
2015-03-05 15:55:00,29.09,29.1,29.07,29.07,1276000.0,28.9153,28.9253,28.8954,28.8954,1276000.0
2015-03-06 09:30:00,29.1,29.14,28.99,29.06,1058000.0,28.9253,28.965,28.8159,28.8855,1058000.0
2015-03-06 09:35:00,29.04,29.05,28.97,28.98,352000.0,28.8656,28.8756,28.796,28.806,352000.0
2015-03-06 09:40:00,28.98,29.06,28.97,29.02,442000.0,28.806,28.8855,28.796,28.8457,442000.0
2015-03-06 09:45:00,29.02,29.02,28.94,28.94,484000.0,28.8457,28.8457,28.7662,28.7662,484000.0
2015-03-06 09:50:00,28.95,28.95,28.89,28.94,462000.0,28.7762,28.7762,28.7165,28.7662,462000.0
2015-03-06 09:55:00,28.95,29.0,28.95,28.99,224000.0,28.7762,28.8259,28.7762,28.8159,224000.0
2015-03-06 10:00:00,28.99,28.99,28.93,28.94,234000.0,28.8159,28.8159,28.7563,28.7662,234000.0
2015-03-06 10:05:00,28.94,28.96,28.92,28.93,214000.0,28.7662,28.7861,28.7463,28.7563,214000.0
2015-03-06 10:10:00,28.92,28.96,28.92,28.95,420000.0,28.7463,28.7861,28.7463,28.7762,420000.0
2015-03-06 10:15:00,28.93,29.0,28.93,28.99,430000.0,28.7563,28.8259,28.7563,28.8159,430000.0
2015-03-06 10:20:00,28.98,29.01,28.98,29.01,286000.0,28.806,28.8358,28.806,28.8358,286000.0
2015-03-06 10:25:00,29.01,29.07,29.01,29.07,328000.0,28.8358,28.8954,28.8358,28.8954,328000.0
2015-03-06 10:30:00,29.06,29.07,29.03,29.06,258000.0,28.8855,28.8954,28.8557,28.8855,258000.0
2015-03-06 10:35:00,29.05,29.08,29.05,29.07,930000.0,28.8756,28.9054,28.8756,28.8954,930000.0
2015-03-06 10:40:00,29.07,29.08,29.06,29.07,188000.0,28.8954,28.9054,28.8855,28.8954,188000.0
2015-03-06 10:45:00,29.07,29.09,29.06,29.08,232000.0,28.8954,28.9153,28.8855,28.9054,232000.0
2015-03-06 10:50:00,29.08,29.08,29.04,29.05,302000.0,28.9054,28.9054,28.8656,28.8756,302000.0
2015-03-06 10:55:00,29.04,29.05,29.01,29.03,212000.0,28.8656,28.8756,28.8358,28.8557,212000.0
2015-03-06 11:00:00,29.03,29.03,28.96,28.96,464000.0,28.8557,28.8557,28.7861,28.7861,464000.0
2015-03-06 11:05:00,28.96,28.98,28.94,28.96,196000.0,28.7861,28.806,28.7662,28.7861,196000.0
2015-03-06 11:10:00,28.97,28.97,28.94,28.97,280000.0,28.796,28.796,28.7662,28.796,280000.0
2015-03-06 11:15:00,28.95,28.98,28.93,28.94,190000.0,28.7762,28.806,28.7563,28.7662,190000.0
2015-03-06 11:20:00,28.94,28.94,28.9,28.91,644000.0,28.7662,28.7662,28.7265,28.7364,644000.0
2015-03-06 11:25:00,28.91,28.92,28.88,28.88,646000.0,28.7364,28.7463,28.7066,28.7066,646000.0
2015-03-06 11:30:00,28.88,28.88,28.84,28.86,326000.0,28.7066,28.7066,28.6668,28.6867,326000.0
2015-03-06 11:35:00,28.86,28.86,28.82,28.86,422000.0,28.6867,28.6867,28.6469,28.6867,422000.0
2015-03-06 11:40:00,28.84,28.87,28.83,28.83,238000.0,28.6668,28.6966,28.6569,28.6569,238000.0
2015-03-06 11:45:00,28.83,28.85,28.8,28.81,294000.0,28.6569,28.6768,28.6271,28.637,294000.0
2015-03-06 11:50:00,28.8,28.82,28.78,28.82,314000.0,28.6271,28.6469,28.6072,28.6469,314000.0
2015-03-06 11:55:00,28.82,28.83,28.79,28.82,250000.0,28.6469,28.6569,28.6171,28.6469,250000.0
2015-03-06 12:00:00,28.82,28.83,28.8,28.83,234000.0,28.6469,28.6569,28.6271,28.6569,234000.0
2015-03-06 12:05:00,28.83,28.84,28.82,28.82,96000.0,28.6569,28.6668,28.6469,28.6469,96000.0
2015-03-06 12:10:00,28.82,28.83,28.8,28.83,108000.0,28.6469,28.6569,28.6271,28.6569,108000.0
2015-03-06 12:15:00,28.82,28.83,28.75,28.77,284000.0,28.6469,28.6569,28.5774,28.5972,284000.0
2015-03-06 12:20:00,28.75,28.76,28.69,28.71,414000.0,28.5774,28.5873,28.5177,28.5376,414000.0
2015-03-06 12:25:00,28.71,28.76,28.71,28.76,114000.0,28.5376,28.5873,28.5376,28.5873,114000.0
2015-03-06 12:30:00,28.76,28.77,28.73,28.76,164000.0,28.5873,28.5972,28.5575,28.5873,164000.0
2015-03-06 12:35:00,28.76,28.76,28.74,28.75,172000.0,28.5873,28.5873,28.5674,28.5774,172000.0
2015-03-06 12:40:00,28.75,28.75,28.7,28.72,278000.0,28.5774,28.5774,28.5277,28.5475,278000.0
2015-03-06 12:45:00,28.71,28.74,28.71,28.74,94000.0,28.5376,28.5674,28.5376,28.5674,94000.0
2015-03-06 12:50:00,28.74,28.75,28.72,28.73,152000.0,28.5674,28.5774,28.5475,28.5575,152000.0
2015-03-06 12:55:00,28.73,28.75,28.71,28.75,82000.0,28.5575,28.5774,28.5376,28.5774,82000.0
2015-03-06 13:00:00,28.76,28.78,28.73,28.74,96000.0,28.5873,28.6072,28.5575,28.5674,96000.0
2015-03-06 13:05:00,28.75,28.77,28.72,28.75,110000.0,28.5774,28.5972,28.5475,28.5774,110000.0
2015-03-06 13:10:00,28.75,28.79,28.75,28.79,78000.0,28.5774,28.6171,28.5774,28.6171,78000.0
2015-03-06 13:15:00,28.79,28.79,28.73,28.74,114000.0,28.6171,28.6171,28.5575,28.5674,114000.0
2015-03-06 13:20:00,28.74,28.75,28.71,28.71,132000.0,28.5674,28.5774,28.5376,28.5376,132000.0
2015-03-06 13:25:00,28.72,28.74,28.71,28.74,80000.0,28.5475,28.5674,28.5376,28.5674,80000.0
2015-03-06 13:30:00,28.75,28.75,28.71,28.71,68000.0,28.5774,28.5774,28.5376,28.5376,68000.0
2015-03-06 13:35:00,28.71,28.75,28.7,28.75,134000.0,28.5376,28.5774,28.5277,28.5774,134000.0
2015-03-06 13:40:00,28.75,28.76,28.73,28.73,86000.0,28.5774,28.5873,28.5575,28.5575,86000.0
2015-03-06 13:45:00,28.72,28.74,28.71,28.73,224000.0,28.5475,28.5674,28.5376,28.5575,224000.0
2015-03-06 13:50:00,28.73,28.76,28.73,28.75,122000.0,28.5575,28.5873,28.5575,28.5774,122000.0
2015-03-06 13:55:00,28.74,28.77,28.74,28.75,300000.0,28.5674,28.5972,28.5674,28.5774,300000.0
2015-03-06 14:00:00,28.75,28.79,28.75,28.78,198000.0,28.5774,28.6171,28.5774,28.6072,198000.0
2015-03-06 14:05:00,28.78,28.79,28.77,28.78,232000.0,28.6072,28.6171,28.5972,28.6072,232000.0
2015-03-06 14:10:00,28.79,28.8,28.78,28.79,78000.0,28.6171,28.6271,28.6072,28.6171,78000.0
2015-03-06 14:15:00,28.79,28.8,28.75,28.77,202000.0,28.6171,28.6271,28.5774,28.5972,202000.0
2015-03-06 14:20:00,28.78,28.78,28.72,28.74,226000.0,28.6072,28.6072,28.5475,28.5674,226000.0
2015-03-06 14:25:00,28.74,28.76,28.74,28.76,70000.0,28.5674,28.5873,28.5674,28.5873,70000.0
2015-03-06 14:30:00,28.76,28.77,28.74,28.75,200000.0,28.5873,28.5972,28.5674,28.5774,200000.0
2015-03-06 14:35:00,28.74,28.75,28.7,28.7,320000.0,28.5674,28.5774,28.5277,28.5277,320000.0
2015-03-06 14:40:00,28.7,28.71,28.69,28.7,240000.0,28.5277,28.5376,28.5177,28.5277,240000.0
2015-03-06 14:45:00,28.7,28.7,28.67,28.69,324000.0,28.5277,28.5277,28.4978,28.5177,324000.0
2015-03-06 14:50:00,28.69,28.71,28.68,28.7,172000.0,28.5177,28.5376,28.5078,28.5277,172000.0
2015-03-06 14:55:00,28.7,28.71,28.67,28.68,476000.0,28.5277,28.5376,28.4978,28.5078,476000.0
2015-03-06 15:00:00,28.68,28.73,28.68,28.72,306000.0,28.5078,28.5575,28.5078,28.5475,306000.0
2015-03-06 15:05:00,28.72,28.74,28.71,28.73,162000.0,28.5475,28.5674,28.5376,28.5575,162000.0
2015-03-06 15:10:00,28.74,28.75,28.7,28.71,168000.0,28.5674,28.5774,28.5277,28.5376,168000.0
2015-03-06 15:15:00,28.71,28.72,28.69,28.72,292000.0,28.5376,28.5475,28.5177,28.5475,292000.0
2015-03-06 15:20:00,28.71,28.72,28.69,28.72,136000.0,28.5376,28.5475,28.5177,28.5475,136000.0
2015-03-06 15:25:00,28.72,28.72,28.66,28.68,306000.0,28.5475,28.5475,28.4879,28.5078,306000.0
2015-03-06 15:30:00,28.67,28.69,28.64,28.64,192000.0,28.4978,28.5177,28.468,28.468,192000.0
2015-03-06 15:35:00,28.64,28.65,28.63,28.64,270000.0,28.468,28.478,28.4581,28.468,270000.0
2015-03-06 15:40:00,28.64,28.65,28.61,28.63,498000.0,28.468,28.478,28.4382,28.4581,498000.0
2015-03-06 15:45:00,28.63,28.65,28.62,28.63,382000.0,28.4581,28.478,28.4481,28.4581,382000.0
2015-03-06 15:50:00,28.64,28.65,28.62,28.64,610000.0,28.468,28.478,28.4481,28.468,610000.0
2015-03-06 15:55:00,28.64,28.65,28.6,28.65,1338000.0,28.468,28.478,28.4283,28.478,1338000.0
2015-03-09 09:30:00,28.54,28.72,28.54,28.68,1164000.0,28.3686,28.5475,28.3686,28.5078,1164000.0
2015-03-09 09:35:00,28.69,28.69,28.56,28.6,438000.0,28.5177,28.5177,28.3885,28.4283,438000.0
2015-03-09 09:40:00,28.59,28.67,28.59,28.59,268000.0,28.4183,28.4978,28.4183,28.4183,268000.0
2015-03-09 09:45:00,28.59,28.59,28.45,28.5,846000.0,28.4183,28.4183,28.2792,28.3289,846000.0
2015-03-09 09:50:00,28.49,28.51,28.46,28.49,254000.0,28.3189,28.3388,28.2891,28.3189,254000.0
2015-03-09 09:55:00,28.51,28.63,28.51,28.62,202000.0,28.3388,28.4581,28.3388,28.4481,202000.0
2015-03-09 10:00:00,28.64,28.64,28.55,28.56,338000.0,28.468,28.468,28.3786,28.3885,338000.0
2015-03-09 10:05:00,28.56,28.68,28.55,28.66,272000.0,28.3885,28.5078,28.3786,28.4879,272000.0
2015-03-09 10:10:00,28.66,28.66,28.61,28.61,180000.0,28.4879,28.4879,28.4382,28.4382,180000.0
2015-03-09 10:15:00,28.62,28.66,28.61,28.64,144000.0,28.4481,28.4879,28.4382,28.468,144000.0
2015-03-09 10:20:00,28.64,28.64,28.6,28.62,474000.0,28.468,28.468,28.4283,28.4481,474000.0
2015-03-09 10:25:00,28.6,28.62,28.59,28.6,232000.0,28.4283,28.4481,28.4183,28.4283,232000.0
2015-03-09 10:30:00,28.59,28.62,28.58,28.6,216000.0,28.4183,28.4481,28.4084,28.4283,216000.0
2015-03-09 10:35:00,28.6,28.61,28.58,28.58,80000.0,28.4283,28.4382,28.4084,28.4084,80000.0
2015-03-09 10:40:00,28.57,28.62,28.56,28.62,88000.0,28.3984,28.4481,28.3885,28.4481,88000.0
2015-03-09 10:45:00,28.6,28.63,28.59,28.6,96000.0,28.4283,28.4581,28.4183,28.4283,96000.0
2015-03-09 10:50:00,28.61,28.63,28.6,28.6,138000.0,28.4382,28.4581,28.4283,28.4283,138000.0
2015-03-09 10:55:00,28.6,28.64,28.56,28.62,368000.0,28.4283,28.468,28.3885,28.4481,368000.0
2015-03-09 11:00:00,28.61,28.63,28.53,28.56,388000.0,28.4382,28.4581,28.3587,28.3885,388000.0
2015-03-09 11:05:00,28.55,28.59,28.55,28.57,186000.0,28.3786,28.4183,28.3786,28.3984,186000.0
2015-03-09 11:10:00,28.57,28.59,28.56,28.59,70000.0,28.3984,28.4183,28.3885,28.4183,70000.0
2015-03-09 11:15:00,28.6,28.67,28.6,28.64,248000.0,28.4283,28.4978,28.4283,28.468,248000.0
2015-03-09 11:20:00,28.65,28.67,28.63,28.67,68000.0,28.478,28.4978,28.4581,28.4978,68000.0
2015-03-09 11:25:00,28.65,28.7,28.65,28.68,178000.0,28.478,28.5277,28.478,28.5078,178000.0
2015-03-09 11:30:00,28.68,28.74,28.67,28.73,268000.0,28.5078,28.5674,28.4978,28.5575,268000.0
2015-03-09 11:35:00,28.73,28.74,28.71,28.71,136000.0,28.5575,28.5674,28.5376,28.5376,136000.0
2015-03-09 11:40:00,28.71,28.75,28.7,28.75,184000.0,28.5376,28.5774,28.5277,28.5774,184000.0
2015-03-09 11:45:00,28.74,28.76,28.73,28.73,278000.0,28.5674,28.5873,28.5575,28.5575,278000.0
2015-03-09 11:50:00,28.73,28.73,28.69,28.71,106000.0,28.5575,28.5575,28.5177,28.5376,106000.0
2015-03-09 11:55:00,28.7,28.73,28.7,28.73,56000.0,28.5277,28.5575,28.5277,28.5575,56000.0
2015-03-09 12:00:00,28.73,28.75,28.7,28.71,114000.0,28.5575,28.5774,28.5277,28.5376,114000.0
2015-03-09 12:05:00,28.71,28.71,28.68,28.69,70000.0,28.5376,28.5376,28.5078,28.5177,70000.0
2015-03-09 12:10:00,28.69,28.71,28.69,28.69,54000.0,28.5177,28.5376,28.5177,28.5177,54000.0
2015-03-09 12:15:00,28.69,28.7,28.67,28.7,132000.0,28.5177,28.5277,28.4978,28.5277,132000.0
2015-03-09 12:20:00,28.69,28.74,28.68,28.73,214000.0,28.5177,28.5674,28.5078,28.5575,214000.0
2015-03-09 12:25:00,28.73,28.73,28.68,28.68,78000.0,28.5575,28.5575,28.5078,28.5078,78000.0
2015-03-09 12:30:00,28.68,28.69,28.63,28.64,106000.0,28.5078,28.5177,28.4581,28.468,106000.0
2015-03-09 12:35:00,28.64,28.68,28.64,28.67,104000.0,28.468,28.5078,28.468,28.4978,104000.0
2015-03-09 12:40:00,28.68,28.71,28.67,28.7,30000.0,28.5078,28.5376,28.4978,28.5277,30000.0
2015-03-09 12:45:00,28.7,28.74,28.7,28.72,66000.0,28.5277,28.5674,28.5277,28.5475,66000.0
2015-03-09 12:50:00,28.73,28.74,28.72,28.73,60000.0,28.5575,28.5674,28.5475,28.5575,60000.0
2015-03-09 12:55:00,28.73,28.74,28.71,28.71,44000.0,28.5575,28.5674,28.5376,28.5376,44000.0
2015-03-09 13:00:00,28.7,28.7,28.69,28.7,76000.0,28.5277,28.5277,28.5177,28.5277,76000.0
2015-03-09 13:05:00,28.69,28.69,28.67,28.67,80000.0,28.5177,28.5177,28.4978,28.4978,80000.0
2015-03-09 13:10:00,28.67,28.67,28.64,28.64,140000.0,28.4978,28.4978,28.468,28.468,140000.0
2015-03-09 13:15:00,28.66,28.67,28.64,28.64,102000.0,28.4879,28.4978,28.468,28.468,102000.0
2015-03-09 13:20:00,28.64,28.67,28.61,28.67,146000.0,28.468,28.4978,28.4382,28.4978,146000.0
2015-03-09 13:25:00,28.66,28.67,28.65,28.66,224000.0,28.4879,28.4978,28.478,28.4879,224000.0
2015-03-09 13:30:00,28.67,28.72,28.67,28.72,222000.0,28.4978,28.5475,28.4978,28.5475,222000.0
2015-03-09 13:35:00,28.72,28.72,28.7,28.71,82000.0,28.5475,28.5475,28.5277,28.5376,82000.0
2015-03-09 13:40:00,28.71,28.73,28.69,28.71,128000.0,28.5376,28.5575,28.5177,28.5376,128000.0
2015-03-09 13:45:00,28.71,28.72,28.71,28.71,88000.0,28.5376,28.5475,28.5376,28.5376,88000.0
2015-03-09 13:50:00,28.71,28.71,28.7,28.7,114000.0,28.5376,28.5376,28.5277,28.5277,114000.0
2015-03-09 13:55:00,28.71,28.74,28.71,28.73,226000.0,28.5376,28.5674,28.5376,28.5575,226000.0
2015-03-09 14:00:00,28.72,28.72,28.7,28.71,156000.0,28.5475,28.5475,28.5277,28.5376,156000.0
2015-03-09 14:05:00,28.71,28.72,28.66,28.66,138000.0,28.5376,28.5475,28.4879,28.4879,138000.0
2015-03-09 14:10:00,28.66,28.68,28.66,28.68,80000.0,28.4879,28.5078,28.4879,28.5078,80000.0
2015-03-09 14:15:00,28.68,28.69,28.67,28.67,58000.0,28.5078,28.5177,28.4978,28.4978,58000.0
2015-03-09 14:20:00,28.67,28.68,28.64,28.65,60000.0,28.4978,28.5078,28.468,28.478,60000.0
2015-03-09 14:25:00,28.66,28.67,28.63,28.66,224000.0,28.4879,28.4978,28.4581,28.4879,224000.0
2015-03-09 14:30:00,28.67,28.67,28.64,28.64,50000.0,28.4978,28.4978,28.468,28.468,50000.0
2015-03-09 14:35:00,28.65,28.68,28.65,28.68,78000.0,28.478,28.5078,28.478,28.5078,78000.0
2015-03-09 14:40:00,28.67,28.68,28.65,28.67,64000.0,28.4978,28.5078,28.478,28.4978,64000.0
2015-03-09 14:45:00,28.67,28.69,28.65,28.68,138000.0,28.4978,28.5177,28.478,28.5078,138000.0
2015-03-09 14:50:00,28.69,28.72,28.69,28.71,104000.0,28.5177,28.5475,28.5177,28.5376,104000.0
2015-03-09 14:55:00,28.72,28.73,28.7,28.72,132000.0,28.5475,28.5575,28.5277,28.5475,132000.0
2015-03-09 15:00:00,28.72,28.74,28.71,28.72,98000.0,28.5475,28.5674,28.5376,28.5475,98000.0
2015-03-09 15:05:00,28.71,28.74,28.71,28.73,112000.0,28.5376,28.5674,28.5376,28.5575,112000.0
2015-03-09 15:10:00,28.73,28.75,28.72,28.74,66000.0,28.5575,28.5774,28.5475,28.5674,66000.0
2015-03-09 15:15:00,28.74,28.75,28.72,28.73,94000.0,28.5674,28.5774,28.5475,28.5575,94000.0
2015-03-09 15:20:00,28.73,28.75,28.71,28.72,244000.0,28.5575,28.5774,28.5376,28.5475,244000.0
2015-03-09 15:25:00,28.72,28.73,28.71,28.71,116000.0,28.5475,28.5575,28.5376,28.5376,116000.0
2015-03-09 15:30:00,28.72,28.74,28.71,28.73,140000.0,28.5475,28.5674,28.5376,28.5575,140000.0
2015-03-09 15:35:00,28.73,28.73,28.7,28.71,136000.0,28.5575,28.5575,28.5277,28.5376,136000.0
2015-03-09 15:40:00,28.7,28.73,28.7,28.7,112000.0,28.5277,28.5575,28.5277,28.5277,112000.0
2015-03-09 15:45:00,28.7,28.75,28.7,28.75,254000.0,28.5277,28.5774,28.5277,28.5774,254000.0
2015-03-09 15:50:00,28.75,28.77,28.71,28.73,522000.0,28.5774,28.5972,28.5376,28.5575,522000.0
2015-03-09 15:55:00,28.72,28.73,28.68,28.7,612000.0,28.5475,28.5575,28.5078,28.5277,612000.0
2015-03-10 09:30:00,28.44,28.49,28.4,28.49,1312000.0,28.2692,28.3189,28.2295,28.3189,1312000.0
2015-03-10 09:35:00,28.47,28.47,28.36,28.37,616000.0,28.299,28.299,28.1897,28.1996,616000.0
2015-03-10 09:40:00,28.36,28.43,28.3,28.31,616000.0,28.1897,28.2593,28.1301,28.14,616000.0
2015-03-10 09:45:00,28.33,28.35,28.3,28.3,338000.0,28.1599,28.1798,28.1301,28.1301,338000.0
2015-03-10 09:50:00,28.3,28.33,28.28,28.32,388000.0,28.1301,28.1599,28.1102,28.1499,388000.0
2015-03-10 09:55:00,28.32,28.36,28.27,28.33,346000.0,28.1499,28.1897,28.1002,28.1599,346000.0
2015-03-10 10:00:00,28.3,28.34,28.28,28.32,276000.0,28.1301,28.1698,28.1102,28.1499,276000.0
2015-03-10 10:05:00,28.32,28.37,28.29,28.34,358000.0,28.1499,28.1996,28.1201,28.1698,358000.0
2015-03-10 10:10:00,28.35,28.38,28.26,28.26,598000.0,28.1798,28.2096,28.0903,28.0903,598000.0
2015-03-10 10:15:00,28.26,28.29,28.22,28.26,394000.0,28.0903,28.1201,28.0505,28.0903,394000.0
2015-03-10 10:20:00,28.26,28.27,28.21,28.22,446000.0,28.0903,28.1002,28.0406,28.0505,446000.0
2015-03-10 10:25:00,28.23,28.28,28.2,28.24,706000.0,28.0605,28.1102,28.0307,28.0704,706000.0
2015-03-10 10:30:00,28.26,28.26,28.17,28.17,446000.0,28.0903,28.0903,28.0008,28.0008,446000.0
2015-03-10 10:35:00,28.16,28.19,28.12,28.13,520000.0,27.9909,28.0207,27.9511,27.9611,520000.0
2015-03-10 10:40:00,28.12,28.16,28.11,28.14,614000.0,27.9511,27.9909,27.9412,27.971,614000.0
2015-03-10 10:45:00,28.14,28.16,28.11,28.13,380000.0,27.971,27.9909,27.9412,27.9611,380000.0
2015-03-10 10:50:00,28.14,28.21,28.14,28.19,370000.0,27.971,28.0406,27.971,28.0207,370000.0
2015-03-10 10:55:00,28.19,28.25,28.17,28.17,368000.0,28.0207,28.0804,28.0008,28.0008,368000.0
2015-03-10 11:00:00,28.18,28.25,28.17,28.23,250000.0,28.0108,28.0804,28.0008,28.0605,250000.0
2015-03-10 11:05:00,28.24,28.26,28.23,28.24,240000.0,28.0704,28.0903,28.0605,28.0704,240000.0
2015-03-10 11:10:00,28.25,28.28,28.24,28.26,188000.0,28.0804,28.1102,28.0704,28.0903,188000.0
2015-03-10 11:15:00,28.26,28.27,28.23,28.24,244000.0,28.0903,28.1002,28.0605,28.0704,244000.0
2015-03-10 11:20:00,28.24,28.27,28.24,28.26,250000.0,28.0704,28.1002,28.0704,28.0903,250000.0
2015-03-10 11:25:00,28.25,28.27,28.24,28.24,182000.0,28.0804,28.1002,28.0704,28.0704,182000.0
2015-03-10 11:30:00,28.25,28.25,28.22,28.22,110000.0,28.0804,28.0804,28.0505,28.0505,110000.0
2015-03-10 11:35:00,28.23,28.24,28.2,28.21,170000.0,28.0605,28.0704,28.0307,28.0406,170000.0
2015-03-10 11:40:00,28.21,28.22,28.16,28.16,170000.0,28.0406,28.0505,27.9909,27.9909,170000.0
2015-03-10 11:45:00,28.17,28.17,28.13,28.15,168000.0,28.0008,28.0008,27.9611,27.981,168000.0
2015-03-10 11:50:00,28.14,28.16,28.13,28.15,178000.0,27.971,27.9909,27.9611,27.981,178000.0
2015-03-10 11:55:00,28.14,28.17,28.13,28.14,146000.0,27.971,28.0008,27.9611,27.971,146000.0
2015-03-10 12:00:00,28.14,28.15,28.12,28.14,400000.0,27.971,27.981,27.9511,27.971,400000.0
2015-03-10 12:05:00,28.13,28.17,28.12,28.17,208000.0,27.9611,28.0008,27.9511,28.0008,208000.0
2015-03-10 12:10:00,28.17,28.19,28.16,28.17,168000.0,28.0008,28.0207,27.9909,28.0008,168000.0
2015-03-10 12:15:00,28.18,28.19,28.16,28.17,178000.0,28.0108,28.0207,27.9909,28.0008,178000.0
2015-03-10 12:20:00,28.17,28.18,28.15,28.16,180000.0,28.0008,28.0108,27.981,27.9909,180000.0
2015-03-10 12:25:00,28.17,28.18,28.14,28.15,134000.0,28.0008,28.0108,27.971,27.981,134000.0
2015-03-10 12:30:00,28.15,28.16,28.1,28.11,172000.0,27.981,27.9909,27.9313,27.9412,172000.0
2015-03-10 12:35:00,28.1,28.18,28.1,28.18,592000.0,27.9313,28.0108,27.9313,28.0108,592000.0
2015-03-10 12:40:00,28.19,28.21,28.17,28.21,232000.0,28.0207,28.0406,28.0008,28.0406,232000.0
2015-03-10 12:45:00,28.21,28.21,28.18,28.18,140000.0,28.0406,28.0406,28.0108,28.0108,140000.0
2015-03-10 12:50:00,28.19,28.2,28.17,28.19,160000.0,28.0207,28.0307,28.0008,28.0207,160000.0
2015-03-10 12:55:00,28.17,28.22,28.17,28.19,156000.0,28.0008,28.0505,28.0008,28.0207,156000.0
2015-03-10 13:00:00,28.18,28.19,28.15,28.16,170000.0,28.0108,28.0207,27.981,27.9909,170000.0
2015-03-10 13:05:00,28.15,28.15,28.11,28.12,154000.0,27.981,27.981,27.9412,27.9511,154000.0
2015-03-10 13:10:00,28.12,28.13,28.1,28.11,98000.0,27.9511,27.9611,27.9313,27.9412,98000.0
2015-03-10 13:15:00,28.11,28.13,28.1,28.12,218000.0,27.9412,27.9611,27.9313,27.9511,218000.0
2015-03-10 13:20:00,28.13,28.17,28.13,28.16,160000.0,27.9611,28.0008,27.9611,27.9909,160000.0
2015-03-10 13:25:00,28.17,28.19,28.17,28.17,146000.0,28.0008,28.0207,28.0008,28.0008,146000.0
2015-03-10 13:30:00,28.16,28.17,28.13,28.15,136000.0,27.9909,28.0008,27.9611,27.981,136000.0
2015-03-10 13:35:00,28.14,28.16,28.12,28.12,262000.0,27.971,27.9909,27.9511,27.9511,262000.0
2015-03-10 13:40:00,28.12,28.14,28.12,28.14,116000.0,27.9511,27.971,27.9511,27.971,116000.0
2015-03-10 13:45:00,28.13,28.16,28.13,28.14,122000.0,27.9611,27.9909,27.9611,27.971,122000.0
2015-03-10 13:50:00,28.15,28.15,28.11,28.11,144000.0,27.981,27.981,27.9412,27.9412,144000.0
2015-03-10 13:55:00,28.12,28.13,28.09,28.11,214000.0,27.9511,27.9611,27.9213,27.9412,214000.0
2015-03-10 14:00:00,28.11,28.12,28.09,28.09,226000.0,27.9412,27.9511,27.9213,27.9213,226000.0
2015-03-10 14:05:00,28.1,28.14,28.1,28.13,266000.0,27.9313,27.971,27.9313,27.9611,266000.0
2015-03-10 14:10:00,28.14,28.15,28.06,28.07,288000.0,27.971,27.981,27.8915,27.9014,288000.0
2015-03-10 14:15:00,28.07,28.09,28.07,28.07,242000.0,27.9014,27.9213,27.9014,27.9014,242000.0
2015-03-10 14:20:00,28.06,28.08,28.03,28.04,232000.0,27.8915,27.9114,27.8617,27.8716,232000.0
2015-03-10 14:25:00,28.05,28.09,28.05,28.05,140000.0,27.8816,27.9213,27.8816,27.8816,140000.0
2015-03-10 14:30:00,28.06,28.1,28.06,28.08,342000.0,27.8915,27.9313,27.8915,27.9114,342000.0
2015-03-10 14:35:00,28.08,28.13,28.08,28.11,386000.0,27.9114,27.9611,27.9114,27.9412,386000.0
2015-03-10 14:40:00,28.11,28.15,28.1,28.15,288000.0,27.9412,27.981,27.9313,27.981,288000.0
2015-03-10 14:45:00,28.15,28.19,28.14,28.15,272000.0,27.981,28.0207,27.971,27.981,272000.0
2015-03-10 14:50:00,28.15,28.16,28.11,28.12,218000.0,27.981,27.9909,27.9412,27.9511,218000.0
2015-03-10 14:55:00,28.11,28.12,28.08,28.1,192000.0,27.9412,27.9511,27.9114,27.9313,192000.0
2015-03-10 15:00:00,28.09,28.12,28.07,28.09,168000.0,27.9213,27.9511,27.9014,27.9213,168000.0
2015-03-10 15:05:00,28.09,28.12,28.09,28.11,186000.0,27.9213,27.9511,27.9213,27.9412,186000.0
2015-03-10 15:10:00,28.11,28.11,28.07,28.08,190000.0,27.9412,27.9412,27.9014,27.9114,190000.0
2015-03-10 15:15:00,28.07,28.15,28.07,28.14,322000.0,27.9014,27.981,27.9014,27.971,322000.0
2015-03-10 15:20:00,28.14,28.16,28.11,28.13,268000.0,27.971,27.9909,27.9412,27.9611,268000.0
2015-03-10 15:25:00,28.12,28.13,28.09,28.1,200000.0,27.9511,27.9611,27.9213,27.9313,200000.0
2015-03-10 15:30:00,28.09,28.1,28.06,28.07,224000.0,27.9213,27.9313,27.8915,27.9014,224000.0
2015-03-10 15:35:00,28.08,28.1,28.07,28.07,194000.0,27.9114,27.9313,27.9014,27.9014,194000.0
2015-03-10 15:40:00,28.08,28.1,28.05,28.06,336000.0,27.9114,27.9313,27.8816,27.8915,336000.0
2015-03-10 15:45:00,28.06,28.09,28.05,28.09,504000.0,27.8915,27.9213,27.8816,27.9213,504000.0
2015-03-10 15:50:00,28.08,28.08,28.03,28.03,1058000.0,27.9114,27.9114,27.8617,27.8617,1058000.0
2015-03-10 15:55:00,28.03,28.06,27.99,28.0,1946000.0,27.8617,27.8915,27.8219,27.8319,1946000.0
2015-03-11 09:30:00,28.0,28.04,27.93,28.02,1330000.0,27.8319,27.8716,27.7623,27.8517,1330000.0
2015-03-11 09:35:00,27.99,28.0,27.82,27.94,1502000.0,27.8219,27.8319,27.6529,27.7722,1502000.0
2015-03-11 09:40:00,27.94,28.03,27.9,27.97,780000.0,27.7722,27.8617,27.7325,27.802,780000.0
2015-03-11 09:45:00,27.99,28.01,27.9,27.93,418000.0,27.8219,27.8418,27.7325,27.7623,418000.0
2015-03-11 09:50:00,27.92,28.0,27.92,27.95,716000.0,27.7523,27.8319,27.7523,27.7822,716000.0
2015-03-11 09:55:00,27.95,28.01,27.93,27.99,374000.0,27.7822,27.8418,27.7623,27.8219,374000.0
2015-03-11 10:00:00,27.98,28.14,27.98,28.12,686000.0,27.812,27.971,27.812,27.9511,686000.0
2015-03-11 10:05:00,28.11,28.21,28.11,28.15,690000.0,27.9412,28.0406,27.9412,27.981,690000.0
2015-03-11 10:10:00,28.15,28.19,28.09,28.1,478000.0,27.981,28.0207,27.9213,27.9313,478000.0
2015-03-11 10:15:00,28.1,28.11,28.02,28.05,506000.0,27.9313,27.9412,27.8517,27.8816,506000.0
2015-03-11 10:20:00,28.05,28.07,28.02,28.02,264000.0,27.8816,27.9014,27.8517,27.8517,264000.0
2015-03-11 10:25:00,28.03,28.03,27.96,27.98,624000.0,27.8617,27.8617,27.7921,27.812,624000.0
2015-03-11 10:30:00,28.0,28.07,27.97,27.97,488000.0,27.8319,27.9014,27.802,27.802,488000.0
2015-03-11 10:35:00,27.96,28.03,27.92,28.01,450000.0,27.7921,27.8617,27.7523,27.8418,450000.0
2015-03-11 10:40:00,28.02,28.04,27.97,27.97,432000.0,27.8517,27.8716,27.802,27.802,432000.0
2015-03-11 10:45:00,27.97,28.02,27.97,28.01,284000.0,27.802,27.8517,27.802,27.8418,284000.0
2015-03-11 10:50:00,28.01,28.04,27.99,28.03,92000.0,27.8418,27.8716,27.8219,27.8617,92000.0
2015-03-11 10:55:00,28.04,28.04,28.0,28.01,256000.0,27.8716,27.8716,27.8319,27.8418,256000.0
2015-03-11 11:00:00,28.01,28.14,28.01,28.1,756000.0,27.8418,27.971,27.8418,27.9313,756000.0
2015-03-11 11:05:00,28.1,28.11,28.08,28.1,124000.0,27.9313,27.9412,27.9114,27.9313,124000.0
2015-03-11 11:10:00,28.11,28.15,28.11,28.11,168000.0,27.9412,27.981,27.9412,27.9412,168000.0
2015-03-11 11:15:00,28.11,28.12,28.07,28.07,114000.0,27.9412,27.9511,27.9014,27.9014,114000.0
2015-03-11 11:20:00,28.08,28.1,28.05,28.05,214000.0,27.9114,27.9313,27.8816,27.8816,214000.0
2015-03-11 11:25:00,28.05,28.1,28.04,28.1,220000.0,27.8816,27.9313,27.8716,27.9313,220000.0
2015-03-11 11:30:00,28.1,28.17,28.1,28.17,316000.0,27.9313,28.0008,27.9313,28.0008,316000.0
2015-03-11 11:35:00,28.16,28.18,28.13,28.14,204000.0,27.9909,28.0108,27.9611,27.971,204000.0
2015-03-11 11:40:00,28.12,28.15,28.11,28.11,156000.0,27.9511,27.981,27.9412,27.9412,156000.0
2015-03-11 11:45:00,28.12,28.13,28.1,28.11,222000.0,27.9511,27.9611,27.9313,27.9412,222000.0
2015-03-11 11:50:00,28.11,28.14,28.11,28.13,218000.0,27.9412,27.971,27.9412,27.9611,218000.0
2015-03-11 11:55:00,28.12,28.13,28.11,28.11,96000.0,27.9511,27.9611,27.9412,27.9412,96000.0
2015-03-11 12:00:00,28.12,28.12,28.09,28.09,114000.0,27.9511,27.9511,27.9213,27.9213,114000.0
2015-03-11 12:05:00,28.09,28.1,28.07,28.1,82000.0,27.9213,27.9313,27.9014,27.9313,82000.0
2015-03-11 12:10:00,28.1,28.12,28.09,28.1,102000.0,27.9313,27.9511,27.9213,27.9313,102000.0
2015-03-11 12:15:00,28.11,28.17,28.11,28.15,118000.0,27.9412,28.0008,27.9412,27.981,118000.0
2015-03-11 12:20:00,28.15,28.15,28.1,28.1,94000.0,27.981,27.981,27.9313,27.9313,94000.0
2015-03-11 12:25:00,28.1,28.12,28.07,28.08,156000.0,27.9313,27.9511,27.9014,27.9114,156000.0
2015-03-11 12:30:00,28.08,28.1,28.06,28.1,104000.0,27.9114,27.9313,27.8915,27.9313,104000.0
2015-03-11 12:35:00,28.1,28.13,28.09,28.13,76000.0,27.9313,27.9611,27.9213,27.9611,76000.0
2015-03-11 12:40:00,28.12,28.16,28.12,28.16,86000.0,27.9511,27.9909,27.9511,27.9909,86000.0
2015-03-11 12:45:00,28.16,28.17,28.11,28.11,154000.0,27.9909,28.0008,27.9412,27.9412,154000.0
2015-03-11 12:50:00,28.11,28.13,28.1,28.11,138000.0,27.9412,27.9611,27.9313,27.9412,138000.0
2015-03-11 12:55:00,28.11,28.12,28.06,28.07,330000.0,27.9412,27.9511,27.8915,27.9014,330000.0
2015-03-11 13:00:00,28.07,28.08,28.03,28.03,114000.0,27.9014,27.9114,27.8617,27.8617,114000.0
2015-03-11 13:05:00,28.03,28.06,28.01,28.05,148000.0,27.8617,27.8915,27.8418,27.8816,148000.0
2015-03-11 13:10:00,28.05,28.08,28.05,28.08,68000.0,27.8816,27.9114,27.8816,27.9114,68000.0
2015-03-11 13:15:00,28.07,28.09,28.06,28.07,130000.0,27.9014,27.9213,27.8915,27.9014,130000.0
2015-03-11 13:20:00,28.06,28.06,28.04,28.05,78000.0,27.8915,27.8915,27.8716,27.8816,78000.0
2015-03-11 13:25:00,28.06,28.06,27.99,27.99,154000.0,27.8915,27.8915,27.8219,27.8219,154000.0
2015-03-11 13:30:00,28.0,28.0,27.92,27.92,212000.0,27.8319,27.8319,27.7523,27.7523,212000.0
2015-03-11 13:35:00,27.93,27.97,27.93,27.96,148000.0,27.7623,27.802,27.7623,27.7921,148000.0
2015-03-11 13:40:00,27.96,27.96,27.94,27.94,50000.0,27.7921,27.7921,27.7722,27.7722,50000.0
2015-03-11 13:45:00,27.93,27.93,27.86,27.86,390000.0,27.7623,27.7623,27.6927,27.6927,390000.0
2015-03-11 13:50:00,27.85,27.88,27.85,27.87,254000.0,27.6828,27.7126,27.6828,27.7026,254000.0
2015-03-11 13:55:00,27.87,27.9,27.87,27.88,326000.0,27.7026,27.7325,27.7026,27.7126,326000.0
2015-03-11 14:00:00,27.88,27.89,27.86,27.88,390000.0,27.7126,27.7225,27.6927,27.7126,390000.0
2015-03-11 14:05:00,27.89,27.92,27.88,27.91,248000.0,27.7225,27.7523,27.7126,27.7424,248000.0
2015-03-11 14:10:00,27.92,27.93,27.89,27.89,150000.0,27.7523,27.7623,27.7225,27.7225,150000.0
2015-03-11 14:15:00,27.89,27.96,27.83,27.95,442000.0,27.7225,27.7921,27.6629,27.7822,442000.0
2015-03-11 14:20:00,27.95,27.96,27.92,27.93,186000.0,27.7822,27.7921,27.7523,27.7623,186000.0
2015-03-11 14:25:00,27.92,27.92,27.9,27.9,146000.0,27.7523,27.7523,27.7325,27.7325,146000.0
2015-03-11 14:30:00,27.91,27.92,27.86,27.87,282000.0,27.7424,27.7523,27.6927,27.7026,282000.0
2015-03-11 14:35:00,27.88,27.96,27.85,27.96,440000.0,27.7126,27.7921,27.6828,27.7921,440000.0
2015-03-11 14:40:00,27.95,27.95,27.89,27.92,128000.0,27.7822,27.7822,27.7225,27.7523,128000.0
2015-03-11 14:45:00,27.92,27.96,27.91,27.95,148000.0,27.7523,27.7921,27.7424,27.7822,148000.0
2015-03-11 14:50:00,27.96,27.98,27.94,27.94,146000.0,27.7921,27.812,27.7722,27.7722,146000.0
2015-03-11 14:55:00,27.94,27.97,27.89,27.91,504000.0,27.7722,27.802,27.7225,27.7424,504000.0
2015-03-11 15:00:00,27.9,27.91,27.89,27.9,174000.0,27.7325,27.7424,27.7225,27.7325,174000.0
2015-03-11 15:05:00,27.89,27.92,27.88,27.89,158000.0,27.7225,27.7523,27.7126,27.7225,158000.0
2015-03-11 15:10:00,27.88,27.9,27.85,27.87,258000.0,27.7126,27.7325,27.6828,27.7026,258000.0
2015-03-11 15:15:00,27.88,27.89,27.86,27.87,146000.0,27.7126,27.7225,27.6927,27.7026,146000.0
2015-03-11 15:20:00,27.87,27.87,27.83,27.84,270000.0,27.7026,27.7026,27.6629,27.6728,270000.0
2015-03-11 15:25:00,27.85,27.86,27.81,27.81,288000.0,27.6828,27.6927,27.643,27.643,288000.0
2015-03-11 15:30:00,27.81,27.81,27.77,27.81,486000.0,27.643,27.643,27.6032,27.643,486000.0
2015-03-11 15:35:00,27.82,27.84,27.79,27.83,388000.0,27.6529,27.6728,27.6231,27.6629,388000.0
2015-03-11 15:40:00,27.82,27.85,27.8,27.85,440000.0,27.6529,27.6828,27.6331,27.6828,440000.0
2015-03-11 15:45:00,27.84,27.86,27.83,27.86,506000.0,27.6728,27.6927,27.6629,27.6927,506000.0
2015-03-11 15:50:00,27.85,27.85,27.82,27.83,658000.0,27.6828,27.6828,27.6529,27.6629,658000.0
2015-03-11 15:55:00,27.83,27.85,27.78,27.78,1644000.0,27.6629,27.6828,27.6132,27.6132,1644000.0
2015-03-12 09:30:00,27.93,27.95,27.81,27.9,1046000.0,27.7623,27.7822,27.643,27.7325,1046000.0
2015-03-12 09:35:00,27.9,27.93,27.87,27.88,442000.0,27.7325,27.7623,27.7026,27.7126,442000.0
2015-03-12 09:40:00,27.87,27.96,27.86,27.96,392000.0,27.7026,27.7921,27.6927,27.7921,392000.0
2015-03-12 09:45:00,27.96,28.05,27.96,28.04,704000.0,27.7921,27.8816,27.7921,27.8716,704000.0
2015-03-12 09:50:00,28.04,28.06,27.96,28.03,376000.0,27.8716,27.8915,27.7921,27.8617,376000.0
2015-03-12 09:55:00,28.01,28.07,28.0,28.04,536000.0,27.8418,27.9014,27.8319,27.8716,536000.0
2015-03-12 10:00:00,28.04,28.06,27.94,27.95,310000.0,27.8716,27.8915,27.7722,27.7822,310000.0
2015-03-12 10:05:00,27.97,27.97,27.9,27.91,266000.0,27.802,27.802,27.7325,27.7424,266000.0
2015-03-12 10:10:00,27.91,27.94,27.89,27.92,386000.0,27.7424,27.7722,27.7225,27.7523,386000.0
2015-03-12 10:15:00,27.92,27.95,27.86,27.86,308000.0,27.7523,27.7822,27.6927,27.6927,308000.0
2015-03-12 10:20:00,27.89,27.92,27.88,27.91,180000.0,27.7225,27.7523,27.7126,27.7424,180000.0
2015-03-12 10:25:00,27.91,27.93,27.91,27.91,122000.0,27.7424,27.7623,27.7424,27.7424,122000.0
2015-03-12 10:30:00,27.91,27.92,27.89,27.91,148000.0,27.7424,27.7523,27.7225,27.7424,148000.0
2015-03-12 10:35:00,27.9,27.92,27.86,27.91,272000.0,27.7325,27.7523,27.6927,27.7424,272000.0
2015-03-12 10:40:00,27.92,27.93,27.85,27.86,182000.0,27.7523,27.7623,27.6828,27.6927,182000.0
2015-03-12 10:45:00,27.86,27.87,27.84,27.87,142000.0,27.6927,27.7026,27.6728,27.7026,142000.0
2015-03-12 10:50:00,27.86,27.88,27.85,27.86,176000.0,27.6927,27.7126,27.6828,27.6927,176000.0
2015-03-12 10:55:00,27.86,27.87,27.83,27.84,166000.0,27.6927,27.7026,27.6629,27.6728,166000.0
2015-03-12 11:00:00,27.83,27.83,27.79,27.79,428000.0,27.6629,27.6629,27.6231,27.6231,428000.0
2015-03-12 11:05:00,27.79,27.82,27.78,27.82,480000.0,27.6231,27.6529,27.6132,27.6529,480000.0
2015-03-12 11:10:00,27.82,27.91,27.81,27.89,206000.0,27.6529,27.7424,27.643,27.7225,206000.0
2015-03-12 11:15:00,27.91,27.97,27.91,27.97,418000.0,27.7424,27.802,27.7424,27.802,418000.0
2015-03-12 11:20:00,27.96,27.97,27.93,27.95,330000.0,27.7921,27.802,27.7623,27.7822,330000.0
2015-03-12 11:25:00,27.95,27.96,27.94,27.95,168000.0,27.7822,27.7921,27.7722,27.7822,168000.0
2015-03-12 11:30:00,27.95,27.95,27.93,27.94,150000.0,27.7822,27.7822,27.7623,27.7722,150000.0
2015-03-12 11:35:00,27.94,27.97,27.94,27.95,248000.0,27.7722,27.802,27.7722,27.7822,248000.0
2015-03-12 11:40:00,27.95,27.99,27.95,27.98,162000.0,27.7822,27.8219,27.7822,27.812,162000.0
2015-03-12 11:45:00,27.99,28.0,27.97,27.97,258000.0,27.8219,27.8319,27.802,27.802,258000.0
2015-03-12 11:50:00,27.98,27.99,27.97,27.97,182000.0,27.812,27.8219,27.802,27.802,182000.0
2015-03-12 11:55:00,27.97,27.98,27.97,27.98,400000.0,27.802,27.812,27.802,27.812,400000.0
2015-03-12 12:00:00,27.97,27.99,27.96,27.96,90000.0,27.802,27.8219,27.7921,27.7921,90000.0
2015-03-12 12:05:00,27.97,27.97,27.94,27.95,74000.0,27.802,27.802,27.7722,27.7822,74000.0
2015-03-12 12:10:00,27.94,27.95,27.93,27.94,72000.0,27.7722,27.7822,27.7623,27.7722,72000.0
2015-03-12 12:15:00,27.94,27.95,27.93,27.95,194000.0,27.7722,27.7822,27.7623,27.7822,194000.0
2015-03-12 12:20:00,27.95,27.96,27.92,27.93,376000.0,27.7822,27.7921,27.7523,27.7623,376000.0
2015-03-12 12:25:00,27.93,27.94,27.9,27.9,356000.0,27.7623,27.7722,27.7325,27.7325,356000.0
2015-03-12 12:30:00,27.89,27.9,27.87,27.9,276000.0,27.7225,27.7325,27.7026,27.7325,276000.0
2015-03-12 12:35:00,27.88,27.89,27.87,27.88,98000.0,27.7126,27.7225,27.7026,27.7126,98000.0
2015-03-12 12:40:00,27.87,27.87,27.85,27.86,76000.0,27.7026,27.7026,27.6828,27.6927,76000.0
2015-03-12 12:45:00,27.85,27.88,27.84,27.88,80000.0,27.6828,27.7126,27.6728,27.7126,80000.0
2015-03-12 12:50:00,27.87,27.88,27.86,27.86,122000.0,27.7026,27.7126,27.6927,27.6927,122000.0
2015-03-12 12:55:00,27.87,27.87,27.85,27.85,74000.0,27.7026,27.7026,27.6828,27.6828,74000.0
2015-03-12 13:00:00,27.85,27.86,27.82,27.84,504000.0,27.6828,27.6927,27.6529,27.6728,504000.0
2015-03-12 13:05:00,27.85,27.9,27.85,27.9,208000.0,27.6828,27.7325,27.6828,27.7325,208000.0
2015-03-12 13:10:00,27.91,27.93,27.89,27.9,240000.0,27.7424,27.7623,27.7225,27.7325,240000.0
2015-03-12 13:15:00,27.9,27.91,27.89,27.9,96000.0,27.7325,27.7424,27.7225,27.7325,96000.0
2015-03-12 13:20:00,27.89,27.9,27.89,27.89,170000.0,27.7225,27.7325,27.7225,27.7225,170000.0
2015-03-12 13:25:00,27.89,27.91,27.89,27.9,82000.0,27.7225,27.7424,27.7225,27.7325,82000.0
2015-03-12 13:30:00,27.9,27.9,27.87,27.89,142000.0,27.7325,27.7325,27.7026,27.7225,142000.0
2015-03-12 13:35:00,27.89,27.94,27.89,27.94,68000.0,27.7225,27.7722,27.7225,27.7722,68000.0
2015-03-12 13:40:00,27.93,27.95,27.92,27.94,104000.0,27.7623,27.7822,27.7523,27.7722,104000.0
2015-03-12 13:45:00,27.96,27.96,27.93,27.94,108000.0,27.7921,27.7921,27.7623,27.7722,108000.0
2015-03-12 13:50:00,27.93,27.94,27.92,27.94,574000.0,27.7623,27.7722,27.7523,27.7722,574000.0
2015-03-12 13:55:00,27.95,27.97,27.94,27.95,144000.0,27.7822,27.802,27.7722,27.7822,144000.0
2015-03-12 14:00:00,27.96,27.96,27.93,27.94,442000.0,27.7921,27.7921,27.7623,27.7722,442000.0
2015-03-12 14:05:00,27.94,27.95,27.91,27.92,810000.0,27.7722,27.7822,27.7424,27.7523,810000.0
2015-03-12 14:10:00,27.92,27.92,27.86,27.86,322000.0,27.7523,27.7523,27.6927,27.6927,322000.0
2015-03-12 14:15:00,27.86,27.88,27.86,27.87,152000.0,27.6927,27.7126,27.6927,27.7026,152000.0
2015-03-12 14:20:00,27.85,27.87,27.84,27.86,128000.0,27.6828,27.7026,27.6728,27.6927,128000.0
2015-03-12 14:25:00,27.86,27.87,27.84,27.86,158000.0,27.6927,27.7026,27.6728,27.6927,158000.0
2015-03-12 14:30:00,27.86,27.87,27.83,27.84,330000.0,27.6927,27.7026,27.6629,27.6728,330000.0
2015-03-12 14:35:00,27.84,27.86,27.84,27.85,222000.0,27.6728,27.6927,27.6728,27.6828,222000.0
2015-03-12 14:40:00,27.84,27.84,27.81,27.81,216000.0,27.6728,27.6728,27.643,27.643,216000.0
2015-03-12 14:45:00,27.82,27.84,27.82,27.83,180000.0,27.6529,27.6728,27.6529,27.6629,180000.0
2015-03-12 14:50:00,27.83,27.89,27.83,27.89,538000.0,27.6629,27.7225,27.6629,27.7225,538000.0
2015-03-12 14:55:00,27.89,27.94,27.89,27.94,194000.0,27.7225,27.7722,27.7225,27.7722,194000.0
2015-03-12 15:00:00,27.95,27.96,27.94,27.96,236000.0,27.7822,27.7921,27.7722,27.7921,236000.0
2015-03-12 15:05:00,27.96,27.98,27.95,27.97,136000.0,27.7921,27.812,27.7822,27.802,136000.0
2015-03-12 15:10:00,27.98,27.99,27.97,27.98,266000.0,27.812,27.8219,27.802,27.812,266000.0
2015-03-12 15:15:00,27.98,27.99,27.97,27.98,364000.0,27.812,27.8219,27.802,27.812,364000.0
2015-03-12 15:20:00,27.97,27.99,27.96,27.98,112000.0,27.802,27.8219,27.7921,27.812,112000.0
2015-03-12 15:25:00,27.97,27.99,27.97,27.98,82000.0,27.802,27.8219,27.802,27.812,82000.0
2015-03-12 15:30:00,27.98,28.0,27.97,27.99,420000.0,27.812,27.8319,27.802,27.8219,420000.0
2015-03-12 15:35:00,27.99,28.0,27.98,28.0,258000.0,27.8219,27.8319,27.812,27.8319,258000.0
2015-03-12 15:40:00,28.0,28.02,27.99,28.01,168000.0,27.8319,27.8517,27.8219,27.8418,168000.0
2015-03-12 15:45:00,28.01,28.04,28.0,28.04,422000.0,27.8418,27.8716,27.8319,27.8716,422000.0
2015-03-12 15:50:00,28.04,28.07,28.04,28.06,708000.0,27.8716,27.9014,27.8716,27.8915,708000.0
2015-03-12 15:55:00,28.06,28.09,28.05,28.06,1566000.0,27.8915,27.9213,27.8816,27.8915,1566000.0
2015-03-13 09:30:00,27.93,28.17,27.93,28.17,1240000.0,27.7623,28.0008,27.7623,28.0008,1240000.0
2015-03-13 09:35:00,28.16,28.18,28.09,28.17,368000.0,27.9909,28.0108,27.9213,28.0008,368000.0
2015-03-13 09:40:00,28.16,28.2,28.11,28.18,482000.0,27.9909,28.0307,27.9412,28.0108,482000.0
2015-03-13 09:45:00,28.18,28.22,28.16,28.16,644000.0,28.0108,28.0505,27.9909,27.9909,644000.0
2015-03-13 09:50:00,28.17,28.17,28.14,28.15,298000.0,28.0008,28.0008,27.971,27.981,298000.0
2015-03-13 09:55:00,28.15,28.16,28.13,28.16,374000.0,27.981,27.9909,27.9611,27.9909,374000.0
2015-03-13 10:00:00,28.15,28.16,28.05,28.05,520000.0,27.981,27.9909,27.8816,27.8816,520000.0
2015-03-13 10:05:00,28.05,28.06,28.02,28.05,266000.0,27.8816,27.8915,27.8517,27.8816,266000.0
2015-03-13 10:10:00,28.04,28.1,28.03,28.1,388000.0,27.8716,27.9313,27.8617,27.9313,388000.0
2015-03-13 10:15:00,28.1,28.12,28.08,28.1,262000.0,27.9313,27.9511,27.9114,27.9313,262000.0
2015-03-13 10:20:00,28.11,28.12,28.05,28.08,344000.0,27.9412,27.9511,27.8816,27.9114,344000.0
2015-03-13 10:25:00,28.08,28.08,27.99,28.02,356000.0,27.9114,27.9114,27.8219,27.8517,356000.0
2015-03-13 10:30:00,28.01,28.03,27.99,28.03,222000.0,27.8418,27.8617,27.8219,27.8617,222000.0
2015-03-13 10:35:00,28.04,28.06,28.02,28.04,176000.0,27.8716,27.8915,27.8517,27.8716,176000.0
2015-03-13 10:40:00,28.04,28.06,28.01,28.02,144000.0,27.8716,27.8915,27.8418,27.8517,144000.0
2015-03-13 10:45:00,28.01,28.01,27.98,27.99,140000.0,27.8418,27.8418,27.812,27.8219,140000.0
2015-03-13 10:50:00,27.99,27.99,27.91,27.91,434000.0,27.8219,27.8219,27.7424,27.7424,434000.0
2015-03-13 10:55:00,27.91,27.91,27.85,27.87,552000.0,27.7424,27.7424,27.6828,27.7026,552000.0
2015-03-13 11:00:00,27.85,27.88,27.85,27.86,238000.0,27.6828,27.7126,27.6828,27.6927,238000.0
2015-03-13 11:05:00,27.86,27.89,27.82,27.86,208000.0,27.6927,27.7225,27.6529,27.6927,208000.0
2015-03-13 11:10:00,27.87,27.91,27.86,27.9,148000.0,27.7026,27.7424,27.6927,27.7325,148000.0
2015-03-13 11:15:00,27.9,27.91,27.86,27.87,570000.0,27.7325,27.7424,27.6927,27.7026,570000.0
2015-03-13 11:20:00,27.87,27.89,27.84,27.86,180000.0,27.7026,27.7225,27.6728,27.6927,180000.0
2015-03-13 11:25:00,27.85,27.85,27.83,27.83,256000.0,27.6828,27.6828,27.6629,27.6629,256000.0
2015-03-13 11:30:00,27.83,27.86,27.83,27.84,234000.0,27.6629,27.6927,27.6629,27.6728,234000.0
2015-03-13 11:35:00,27.85,27.87,27.84,27.86,144000.0,27.6828,27.7026,27.6728,27.6927,144000.0
2015-03-13 11:40:00,27.85,27.87,27.84,27.86,156000.0,27.6828,27.7026,27.6728,27.6927,156000.0
2015-03-13 11:45:00,27.85,27.85,27.79,27.82,442000.0,27.6828,27.6828,27.6231,27.6529,442000.0
2015-03-13 11:50:00,27.82,27.83,27.8,27.8,86000.0,27.6529,27.6629,27.6331,27.6331,86000.0
2015-03-13 11:55:00,27.81,27.81,27.78,27.79,182000.0,27.643,27.643,27.6132,27.6231,182000.0
2015-03-13 12:00:00,27.8,27.83,27.75,27.76,318000.0,27.6331,27.6629,27.5834,27.5933,318000.0
2015-03-13 12:05:00,27.76,27.79,27.76,27.77,106000.0,27.5933,27.6231,27.5933,27.6032,106000.0
2015-03-13 12:10:00,27.76,27.81,27.76,27.79,266000.0,27.5933,27.643,27.5933,27.6231,266000.0
2015-03-13 12:15:00,27.79,27.79,27.74,27.76,124000.0,27.6231,27.6231,27.5734,27.5933,124000.0
2015-03-13 12:20:00,27.77,27.79,27.75,27.77,98000.0,27.6032,27.6231,27.5834,27.6032,98000.0
2015-03-13 12:25:00,27.78,27.79,27.77,27.78,108000.0,27.6132,27.6231,27.6032,27.6132,108000.0
2015-03-13 12:30:00,27.79,27.8,27.78,27.78,54000.0,27.6231,27.6331,27.6132,27.6132,54000.0
2015-03-13 12:35:00,27.78,27.82,27.76,27.8,238000.0,27.6132,27.6529,27.5933,27.6331,238000.0
2015-03-13 12:40:00,27.8,27.83,27.78,27.81,112000.0,27.6331,27.6629,27.6132,27.643,112000.0
2015-03-13 12:45:00,27.81,27.81,27.74,27.74,162000.0,27.643,27.643,27.5734,27.5734,162000.0
2015-03-13 12:50:00,27.75,27.76,27.7,27.72,188000.0,27.5834,27.5933,27.5337,27.5535,188000.0
2015-03-13 12:55:00,27.72,27.77,27.72,27.75,152000.0,27.5535,27.6032,27.5535,27.5834,152000.0
2015-03-13 13:00:00,27.76,27.76,27.72,27.73,220000.0,27.5933,27.5933,27.5535,27.5635,220000.0
2015-03-13 13:05:00,27.73,27.76,27.71,27.71,122000.0,27.5635,27.5933,27.5436,27.5436,122000.0
2015-03-13 13:10:00,27.72,27.72,27.68,27.7,174000.0,27.5535,27.5535,27.5138,27.5337,174000.0
2015-03-13 13:15:00,27.71,27.71,27.68,27.71,118000.0,27.5436,27.5436,27.5138,27.5436,118000.0
2015-03-13 13:20:00,27.72,27.72,27.69,27.69,140000.0,27.5535,27.5535,27.5237,27.5237,140000.0
2015-03-13 13:25:00,27.7,27.7,27.64,27.64,428000.0,27.5337,27.5337,27.474,27.474,428000.0
2015-03-13 13:30:00,27.64,27.67,27.64,27.65,458000.0,27.474,27.5038,27.474,27.484,458000.0
2015-03-13 13:35:00,27.65,27.65,27.62,27.63,336000.0,27.484,27.484,27.4541,27.4641,336000.0
2015-03-13 13:40:00,27.63,27.65,27.63,27.64,168000.0,27.4641,27.484,27.4641,27.474,168000.0
2015-03-13 13:45:00,27.64,27.64,27.62,27.62,170000.0,27.474,27.474,27.4541,27.4541,170000.0
2015-03-13 13:50:00,27.62,27.63,27.61,27.62,136000.0,27.4541,27.4641,27.4442,27.4541,136000.0
2015-03-13 13:55:00,27.62,27.64,27.61,27.62,130000.0,27.4541,27.474,27.4442,27.4541,130000.0
2015-03-13 14:00:00,27.63,27.63,27.59,27.61,162000.0,27.4641,27.4641,27.4243,27.4442,162000.0
2015-03-13 14:05:00,27.61,27.61,27.58,27.58,130000.0,27.4442,27.4442,27.4144,27.4144,130000.0
2015-03-13 14:10:00,27.59,27.6,27.58,27.59,142000.0,27.4243,27.4343,27.4144,27.4243,142000.0
2015-03-13 14:15:00,27.59,27.62,27.59,27.61,138000.0,27.4243,27.4541,27.4243,27.4442,138000.0
2015-03-13 14:20:00,27.6,27.61,27.57,27.57,200000.0,27.4343,27.4442,27.4044,27.4044,200000.0
2015-03-13 14:25:00,27.57,27.59,27.56,27.58,386000.0,27.4044,27.4243,27.3945,27.4144,386000.0
2015-03-13 14:30:00,27.58,27.59,27.56,27.58,366000.0,27.4144,27.4243,27.3945,27.4144,366000.0
2015-03-13 14:35:00,27.57,27.58,27.54,27.56,222000.0,27.4044,27.4144,27.3746,27.3945,222000.0
2015-03-13 14:40:00,27.55,27.55,27.52,27.54,288000.0,27.3846,27.3846,27.3547,27.3746,288000.0
2015-03-13 14:45:00,27.53,27.58,27.53,27.55,182000.0,27.3647,27.4144,27.3647,27.3846,182000.0
2015-03-13 14:50:00,27.55,27.57,27.53,27.53,308000.0,27.3846,27.4044,27.3647,27.3647,308000.0
2015-03-13 14:55:00,27.53,27.56,27.52,27.56,240000.0,27.3647,27.3945,27.3547,27.3945,240000.0
2015-03-13 15:00:00,27.56,27.58,27.54,27.56,388000.0,27.3945,27.4144,27.3746,27.3945,388000.0
2015-03-13 15:05:00,27.55,27.57,27.53,27.54,320000.0,27.3846,27.4044,27.3647,27.3746,320000.0
2015-03-13 15:10:00,27.53,27.58,27.52,27.56,458000.0,27.3647,27.4144,27.3547,27.3945,458000.0
2015-03-13 15:15:00,27.55,27.59,27.55,27.57,262000.0,27.3846,27.4243,27.3846,27.4044,262000.0
2015-03-13 15:20:00,27.56,27.58,27.56,27.58,82000.0,27.3945,27.4144,27.3945,27.4144,82000.0
2015-03-13 15:25:00,27.58,27.63,27.58,27.62,220000.0,27.4144,27.4641,27.4144,27.4541,220000.0
2015-03-13 15:30:00,27.63,27.63,27.61,27.61,350000.0,27.4641,27.4641,27.4442,27.4442,350000.0
2015-03-13 15:35:00,27.62,27.65,27.61,27.64,240000.0,27.4541,27.484,27.4442,27.474,240000.0
2015-03-13 15:40:00,27.63,27.68,27.63,27.64,444000.0,27.4641,27.5138,27.4641,27.474,444000.0
2015-03-13 15:45:00,27.65,27.69,27.65,27.67,586000.0,27.484,27.5237,27.484,27.5038,586000.0
2015-03-13 15:50:00,27.67,27.69,27.67,27.69,810000.0,27.5038,27.5237,27.5038,27.5237,810000.0
2015-03-13 15:55:00,27.69,27.7,27.64,27.65,1352000.0,27.5237,27.5337,27.474,27.484,1352000.0
2015-03-16 09:30:00,27.85,27.85,27.64,27.74,1166000.0,27.6828,27.6828,27.474,27.5734,1166000.0
2015-03-16 09:35:00,27.73,27.75,27.64,27.67,1132000.0,27.5635,27.5834,27.474,27.5038,1132000.0
2015-03-16 09:40:00,27.66,27.66,27.58,27.6,348000.0,27.4939,27.4939,27.4144,27.4343,348000.0
2015-03-16 09:45:00,27.57,27.68,27.57,27.68,488000.0,27.4044,27.5138,27.4044,27.5138,488000.0
2015-03-16 09:50:00,27.68,27.88,27.67,27.88,816000.0,27.5138,27.7126,27.5038,27.7126,816000.0
2015-03-16 09:55:00,27.88,27.89,27.76,27.79,344000.0,27.7126,27.7225,27.5933,27.6231,344000.0
2015-03-16 10:00:00,27.79,27.87,27.78,27.87,320000.0,27.6231,27.7026,27.6132,27.7026,320000.0
2015-03-16 10:05:00,27.87,27.95,27.86,27.92,796000.0,27.7026,27.7822,27.6927,27.7523,796000.0
2015-03-16 10:10:00,27.91,27.93,27.9,27.92,400000.0,27.7424,27.7623,27.7325,27.7523,400000.0
2015-03-16 10:15:00,27.91,28.06,27.9,28.04,780000.0,27.7424,27.8915,27.7325,27.8716,780000.0
2015-03-16 10:20:00,28.04,28.05,28.0,28.02,528000.0,27.8716,27.8816,27.8319,27.8517,528000.0
2015-03-16 10:25:00,28.02,28.03,27.96,27.96,306000.0,27.8517,27.8617,27.7921,27.7921,306000.0
2015-03-16 10:30:00,27.97,28.0,27.97,27.98,480000.0,27.802,27.8319,27.802,27.812,480000.0
2015-03-16 10:35:00,27.99,28.02,27.97,28.01,616000.0,27.8219,27.8517,27.802,27.8418,616000.0
2015-03-16 10:40:00,28.01,28.03,27.98,28.02,498000.0,27.8418,27.8617,27.812,27.8517,498000.0
2015-03-16 10:45:00,28.02,28.07,28.01,28.07,234000.0,27.8517,27.9014,27.8418,27.9014,234000.0
2015-03-16 10:50:00,28.08,28.12,28.08,28.08,434000.0,27.9114,27.9511,27.9114,27.9114,434000.0
2015-03-16 10:55:00,28.08,28.15,28.08,28.14,278000.0,27.9114,27.981,27.9114,27.971,278000.0
2015-03-16 11:00:00,28.15,28.17,28.13,28.16,218000.0,27.981,28.0008,27.9611,27.9909,218000.0
2015-03-16 11:05:00,28.16,28.18,28.12,28.15,622000.0,27.9909,28.0108,27.9511,27.981,622000.0
2015-03-16 11:10:00,28.15,28.16,28.12,28.14,214000.0,27.981,27.9909,27.9511,27.971,214000.0
2015-03-16 11:15:00,28.14,28.15,28.12,28.13,148000.0,27.971,27.981,27.9511,27.9611,148000.0
2015-03-16 11:20:00,28.13,28.15,28.13,28.15,156000.0,27.9611,27.981,27.9611,27.981,156000.0
2015-03-16 11:25:00,28.16,28.17,28.12,28.13,180000.0,27.9909,28.0008,27.9511,27.9611,180000.0
2015-03-16 11:30:00,28.13,28.17,28.13,28.15,346000.0,27.9611,28.0008,27.9611,27.981,346000.0
2015-03-16 11:35:00,28.15,28.17,28.12,28.12,200000.0,27.981,28.0008,27.9511,27.9511,200000.0
2015-03-16 11:40:00,28.14,28.14,28.06,28.06,206000.0,27.971,27.971,27.8915,27.8915,206000.0
2015-03-16 11:45:00,28.06,28.08,28.06,28.07,234000.0,27.8915,27.9114,27.8915,27.9014,234000.0
2015-03-16 11:50:00,28.06,28.1,28.06,28.09,168000.0,27.8915,27.9313,27.8915,27.9213,168000.0
2015-03-16 11:55:00,28.1,28.11,28.09,28.09,178000.0,27.9313,27.9412,27.9213,27.9213,178000.0
2015-03-16 12:00:00,28.07,28.09,28.06,28.07,134000.0,27.9014,27.9213,27.8915,27.9014,134000.0
2015-03-16 12:05:00,28.07,28.07,28.06,28.06,136000.0,27.9014,27.9014,27.8915,27.8915,136000.0
2015-03-16 12:10:00,28.06,28.11,28.04,28.11,780000.0,27.8915,27.9412,27.8716,27.9412,780000.0
2015-03-16 12:15:00,28.11,28.12,28.09,28.1,234000.0,27.9412,27.9511,27.9213,27.9313,234000.0
2015-03-16 12:20:00,28.1,28.12,28.1,28.1,110000.0,27.9313,27.9511,27.9313,27.9313,110000.0
2015-03-16 12:25:00,28.11,28.14,28.1,28.12,90000.0,27.9412,27.971,27.9313,27.9511,90000.0
2015-03-16 12:30:00,28.12,28.14,28.12,28.14,126000.0,27.9511,27.971,27.9511,27.971,126000.0
2015-03-16 12:35:00,28.14,28.17,28.14,28.16,142000.0,27.971,28.0008,27.971,27.9909,142000.0
2015-03-16 12:40:00,28.16,28.17,28.11,28.14,348000.0,27.9909,28.0008,27.9412,27.971,348000.0
2015-03-16 12:45:00,28.13,28.15,28.12,28.12,102000.0,27.9611,27.981,27.9511,27.9511,102000.0
2015-03-16 12:50:00,28.13,28.18,28.13,28.16,156000.0,27.9611,28.0108,27.9611,27.9909,156000.0
2015-03-16 12:55:00,28.17,28.19,28.16,28.18,194000.0,28.0008,28.0207,27.9909,28.0108,194000.0
2015-03-16 13:00:00,28.18,28.18,28.13,28.13,148000.0,28.0108,28.0108,27.9611,27.9611,148000.0
2015-03-16 13:05:00,28.13,28.13,28.11,28.13,114000.0,27.9611,27.9611,27.9412,27.9611,114000.0
2015-03-16 13:10:00,28.13,28.13,28.11,28.12,74000.0,27.9611,27.9611,27.9412,27.9511,74000.0
2015-03-16 13:15:00,28.11,28.11,28.08,28.1,300000.0,27.9412,27.9412,27.9114,27.9313,300000.0
2015-03-16 13:20:00,28.1,28.14,28.1,28.13,118000.0,27.9313,27.971,27.9313,27.9611,118000.0
2015-03-16 13:25:00,28.13,28.13,28.09,28.09,62000.0,27.9611,27.9611,27.9213,27.9213,62000.0
2015-03-16 13:30:00,28.1,28.1,28.09,28.1,52000.0,27.9313,27.9313,27.9213,27.9313,52000.0
2015-03-16 13:35:00,28.11,28.13,28.1,28.12,124000.0,27.9412,27.9611,27.9313,27.9511,124000.0
2015-03-16 13:40:00,28.12,28.15,28.12,28.14,84000.0,27.9511,27.981,27.9511,27.971,84000.0
2015-03-16 13:45:00,28.15,28.17,28.15,28.16,148000.0,27.981,28.0008,27.981,27.9909,148000.0
2015-03-16 13:50:00,28.16,28.17,28.13,28.14,122000.0,27.9909,28.0008,27.9611,27.971,122000.0
2015-03-16 13:55:00,28.15,28.16,28.14,28.15,78000.0,27.981,27.9909,27.971,27.981,78000.0
2015-03-16 14:00:00,28.15,28.17,28.14,28.15,110000.0,27.981,28.0008,27.971,27.981,110000.0
2015-03-16 14:05:00,28.15,28.16,28.14,28.15,114000.0,27.981,27.9909,27.971,27.981,114000.0
2015-03-16 14:10:00,28.14,28.15,28.13,28.15,78000.0,27.971,27.981,27.9611,27.981,78000.0
2015-03-16 14:15:00,28.14,28.15,28.13,28.13,294000.0,27.971,27.981,27.9611,27.9611,294000.0
2015-03-16 14:20:00,28.14,28.15,28.11,28.11,174000.0,27.971,27.981,27.9412,27.9412,174000.0
2015-03-16 14:25:00,28.11,28.15,28.11,28.14,226000.0,27.9412,27.981,27.9412,27.971,226000.0
2015-03-16 14:30:00,28.14,28.17,28.13,28.16,178000.0,27.971,28.0008,27.9611,27.9909,178000.0
2015-03-16 14:35:00,28.16,28.17,28.15,28.16,222000.0,27.9909,28.0008,27.981,27.9909,222000.0
2015-03-16 14:40:00,28.16,28.18,28.15,28.16,274000.0,27.9909,28.0108,27.981,27.9909,274000.0
2015-03-16 14:45:00,28.17,28.18,28.15,28.16,142000.0,28.0008,28.0108,27.981,27.9909,142000.0
2015-03-16 14:50:00,28.16,28.18,28.14,28.14,134000.0,27.9909,28.0108,27.971,27.971,134000.0
2015-03-16 14:55:00,28.15,28.17,28.14,28.16,140000.0,27.981,28.0008,27.971,27.9909,140000.0
2015-03-16 15:00:00,28.16,28.17,28.15,28.16,214000.0,27.9909,28.0008,27.981,27.9909,214000.0
2015-03-16 15:05:00,28.16,28.17,28.15,28.15,156000.0,27.9909,28.0008,27.981,27.981,156000.0
2015-03-16 15:10:00,28.16,28.18,28.13,28.14,392000.0,27.9909,28.0108,27.9611,27.971,392000.0
2015-03-16 15:15:00,28.15,28.16,28.14,28.14,258000.0,27.981,27.9909,27.971,27.971,258000.0
2015-03-16 15:20:00,28.14,28.15,28.11,28.11,292000.0,27.971,27.981,27.9412,27.9412,292000.0
2015-03-16 15:25:00,28.11,28.13,28.09,28.12,368000.0,27.9412,27.9611,27.9213,27.9511,368000.0
2015-03-16 15:30:00,28.13,28.15,28.11,28.14,200000.0,27.9611,27.981,27.9412,27.971,200000.0
2015-03-16 15:35:00,28.14,28.14,28.08,28.09,294000.0,27.971,27.971,27.9114,27.9213,294000.0
2015-03-16 15:40:00,28.09,28.12,28.09,28.11,452000.0,27.9213,27.9511,27.9213,27.9412,452000.0
2015-03-16 15:45:00,28.11,28.13,28.09,28.13,718000.0,27.9412,27.9611,27.9213,27.9611,718000.0
2015-03-16 15:50:00,28.13,28.14,28.07,28.09,656000.0,27.9611,27.971,27.9014,27.9213,656000.0
2015-03-16 15:55:00,28.09,28.11,28.06,28.09,938000.0,27.9213,27.9412,27.8915,27.9213,938000.0
2015-03-17 09:30:00,27.91,28.02,27.91,27.95,898000.0,27.7424,27.8517,27.7424,27.7822,898000.0
2015-03-17 09:35:00,27.94,28.02,27.91,27.93,696000.0,27.7722,27.8517,27.7424,27.7623,696000.0
2015-03-17 09:40:00,27.96,27.97,27.89,27.9,420000.0,27.7921,27.802,27.7225,27.7325,420000.0
2015-03-17 09:45:00,27.9,27.93,27.76,27.76,840000.0,27.7325,27.7623,27.5933,27.5933,840000.0
2015-03-17 09:50:00,27.77,27.82,27.77,27.82,692000.0,27.6032,27.6529,27.6032,27.6529,692000.0
2015-03-17 09:55:00,27.83,27.89,27.82,27.89,402000.0,27.6629,27.7225,27.6529,27.7225,402000.0
2015-03-17 10:00:00,27.89,27.9,27.84,27.85,216000.0,27.7225,27.7325,27.6728,27.6828,216000.0
2015-03-17 10:05:00,27.85,27.86,27.84,27.86,208000.0,27.6828,27.6927,27.6728,27.6927,208000.0
2015-03-17 10:10:00,27.86,27.9,27.85,27.86,438000.0,27.6927,27.7325,27.6828,27.6927,438000.0
2015-03-17 10:15:00,27.86,27.88,27.82,27.87,264000.0,27.6927,27.7126,27.6529,27.7026,264000.0
2015-03-17 10:20:00,27.87,27.88,27.8,27.83,216000.0,27.7026,27.7126,27.6331,27.6629,216000.0
2015-03-17 10:25:00,27.82,27.84,27.79,27.84,388000.0,27.6529,27.6728,27.6231,27.6728,388000.0
2015-03-17 10:30:00,27.84,27.85,27.82,27.82,280000.0,27.6728,27.6828,27.6529,27.6529,280000.0
2015-03-17 10:35:00,27.81,27.82,27.79,27.81,228000.0,27.643,27.6529,27.6231,27.643,228000.0
2015-03-17 10:40:00,27.81,27.84,27.8,27.82,688000.0,27.643,27.6728,27.6331,27.6529,688000.0
2015-03-17 10:45:00,27.83,27.84,27.82,27.84,228000.0,27.6629,27.6728,27.6529,27.6728,228000.0
2015-03-17 10:50:00,27.83,27.87,27.82,27.86,292000.0,27.6629,27.7026,27.6529,27.6927,292000.0
2015-03-17 10:55:00,27.86,27.86,27.81,27.82,286000.0,27.6927,27.6927,27.643,27.6529,286000.0
2015-03-17 11:00:00,27.81,27.81,27.77,27.79,198000.0,27.643,27.643,27.6032,27.6231,198000.0
2015-03-17 11:05:00,27.8,27.81,27.77,27.81,210000.0,27.6331,27.643,27.6032,27.643,210000.0
2015-03-17 11:10:00,27.81,27.82,27.8,27.8,164000.0,27.643,27.6529,27.6331,27.6331,164000.0
2015-03-17 11:15:00,27.8,27.8,27.73,27.75,438000.0,27.6331,27.6331,27.5635,27.5834,438000.0
2015-03-17 11:20:00,27.75,27.79,27.72,27.79,264000.0,27.5834,27.6231,27.5535,27.6231,264000.0
2015-03-17 11:25:00,27.79,27.81,27.79,27.8,216000.0,27.6231,27.643,27.6231,27.6331,216000.0
2015-03-17 11:30:00,27.8,27.85,27.79,27.84,190000.0,27.6331,27.6828,27.6231,27.6728,190000.0
2015-03-17 11:35:00,27.83,27.87,27.82,27.85,286000.0,27.6629,27.7026,27.6529,27.6828,286000.0
2015-03-17 11:40:00,27.85,27.88,27.85,27.87,144000.0,27.6828,27.7126,27.6828,27.7026,144000.0
2015-03-17 11:45:00,27.87,27.88,27.85,27.86,154000.0,27.7026,27.7126,27.6828,27.6927,154000.0
2015-03-17 11:50:00,27.86,27.86,27.83,27.83,164000.0,27.6927,27.6927,27.6629,27.6629,164000.0
2015-03-17 11:55:00,27.83,27.84,27.81,27.84,442000.0,27.6629,27.6728,27.643,27.6728,442000.0
2015-03-17 12:00:00,27.86,27.86,27.84,27.86,110000.0,27.6927,27.6927,27.6728,27.6927,110000.0
2015-03-17 12:05:00,27.85,27.87,27.84,27.85,140000.0,27.6828,27.7026,27.6728,27.6828,140000.0
2015-03-17 12:10:00,27.85,27.89,27.85,27.88,238000.0,27.6828,27.7225,27.6828,27.7126,238000.0
2015-03-17 12:15:00,27.88,27.88,27.85,27.87,166000.0,27.7126,27.7126,27.6828,27.7026,166000.0
2015-03-17 12:20:00,27.86,27.91,27.86,27.9,290000.0,27.6927,27.7424,27.6927,27.7325,290000.0
2015-03-17 12:25:00,27.91,27.91,27.87,27.88,172000.0,27.7424,27.7424,27.7026,27.7126,172000.0
2015-03-17 12:30:00,27.88,27.91,27.86,27.9,230000.0,27.7126,27.7424,27.6927,27.7325,230000.0
2015-03-17 12:35:00,27.9,27.91,27.89,27.9,220000.0,27.7325,27.7424,27.7225,27.7325,220000.0
2015-03-17 12:40:00,27.9,27.95,27.9,27.92,596000.0,27.7325,27.7822,27.7325,27.7523,596000.0
2015-03-17 12:45:00,27.91,27.93,27.9,27.92,242000.0,27.7424,27.7623,27.7325,27.7523,242000.0
2015-03-17 12:50:00,27.93,27.94,27.92,27.92,118000.0,27.7623,27.7722,27.7523,27.7523,118000.0
2015-03-17 12:55:00,27.91,27.94,27.91,27.94,100000.0,27.7424,27.7722,27.7424,27.7722,100000.0
2015-03-17 13:00:00,27.94,27.95,27.93,27.94,132000.0,27.7722,27.7822,27.7623,27.7722,132000.0
2015-03-17 13:05:00,27.95,27.96,27.93,27.95,156000.0,27.7822,27.7921,27.7623,27.7822,156000.0
2015-03-17 13:10:00,27.95,27.97,27.95,27.97,62000.0,27.7822,27.802,27.7822,27.802,62000.0
2015-03-17 13:15:00,27.97,27.99,27.97,27.99,98000.0,27.802,27.8219,27.802,27.8219,98000.0
2015-03-17 13:20:00,27.98,27.99,27.97,27.97,74000.0,27.812,27.8219,27.802,27.802,74000.0
2015-03-17 13:25:00,27.97,27.98,27.97,27.98,88000.0,27.802,27.812,27.802,27.812,88000.0
2015-03-17 13:30:00,27.99,27.99,27.96,27.96,112000.0,27.8219,27.8219,27.7921,27.7921,112000.0
2015-03-17 13:35:00,27.96,27.96,27.93,27.93,86000.0,27.7921,27.7921,27.7623,27.7623,86000.0
2015-03-17 13:40:00,27.93,27.98,27.92,27.98,76000.0,27.7623,27.812,27.7523,27.812,76000.0
2015-03-17 13:45:00,27.97,27.98,27.94,27.97,54000.0,27.802,27.812,27.7722,27.802,54000.0
2015-03-17 13:50:00,27.96,27.98,27.95,27.98,36000.0,27.7921,27.812,27.7822,27.812,36000.0
2015-03-17 13:55:00,27.98,28.01,27.96,28.0,154000.0,27.812,27.8418,27.7921,27.8319,154000.0
2015-03-17 14:00:00,28.01,28.03,28.01,28.01,72000.0,27.8418,27.8617,27.8418,27.8418,72000.0
2015-03-17 14:05:00,28.01,28.02,27.99,28.0,60000.0,27.8418,27.8517,27.8219,27.8319,60000.0
2015-03-17 14:10:00,28.0,28.0,27.95,27.96,134000.0,27.8319,27.8319,27.7822,27.7921,134000.0
2015-03-17 14:15:00,27.95,27.95,27.92,27.94,156000.0,27.7822,27.7822,27.7523,27.7722,156000.0
2015-03-17 14:20:00,27.94,27.95,27.92,27.95,102000.0,27.7722,27.7822,27.7523,27.7822,102000.0
2015-03-17 14:25:00,27.93,27.95,27.93,27.94,80000.0,27.7623,27.7822,27.7623,27.7722,80000.0
2015-03-17 14:30:00,27.94,27.96,27.93,27.95,92000.0,27.7722,27.7921,27.7623,27.7822,92000.0
2015-03-17 14:35:00,27.95,27.95,27.93,27.94,72000.0,27.7822,27.7822,27.7623,27.7722,72000.0
2015-03-17 14:40:00,27.94,27.96,27.94,27.96,104000.0,27.7722,27.7921,27.7722,27.7921,104000.0
2015-03-17 14:45:00,27.95,27.96,27.94,27.94,110000.0,27.7822,27.7921,27.7722,27.7722,110000.0
2015-03-17 14:50:00,27.94,27.94,27.91,27.92,82000.0,27.7722,27.7722,27.7424,27.7523,82000.0
2015-03-17 14:55:00,27.92,27.94,27.91,27.94,122000.0,27.7523,27.7722,27.7424,27.7722,122000.0
2015-03-17 15:00:00,27.94,27.99,27.94,27.99,212000.0,27.7722,27.8219,27.7722,27.8219,212000.0
2015-03-17 15:05:00,27.99,27.99,27.96,27.96,86000.0,27.8219,27.8219,27.7921,27.7921,86000.0
2015-03-17 15:10:00,27.96,27.99,27.96,27.99,296000.0,27.7921,27.8219,27.7921,27.8219,296000.0
2015-03-17 15:15:00,27.99,28.0,27.96,27.99,116000.0,27.8219,27.8319,27.7921,27.8219,116000.0
2015-03-17 15:20:00,27.99,28.01,27.99,28.0,152000.0,27.8219,27.8418,27.8219,27.8319,152000.0
2015-03-17 15:25:00,28.0,28.0,27.98,27.99,96000.0,27.8319,27.8319,27.812,27.8219,96000.0
2015-03-17 15:30:00,27.98,28.0,27.98,27.99,114000.0,27.812,27.8319,27.812,27.8219,114000.0
2015-03-17 15:35:00,27.99,28.01,27.98,27.99,64000.0,27.8219,27.8418,27.812,27.8219,64000.0
2015-03-17 15:40:00,27.98,27.98,27.94,27.96,190000.0,27.812,27.812,27.7722,27.7921,190000.0
2015-03-17 15:45:00,27.96,27.98,27.96,27.97,184000.0,27.7921,27.812,27.7921,27.802,184000.0
2015-03-17 15:50:00,27.97,27.97,27.92,27.94,480000.0,27.802,27.802,27.7523,27.7722,480000.0
2015-03-17 15:55:00,27.94,27.94,27.88,27.89,858000.0,27.7722,27.7722,27.7126,27.7225,858000.0
2015-03-18 09:30:00,27.89,27.95,27.84,27.85,692000.0,27.7225,27.7822,27.6728,27.6828,692000.0
2015-03-18 09:35:00,27.85,27.88,27.82,27.83,374000.0,27.6828,27.7126,27.6529,27.6629,374000.0
2015-03-18 09:40:00,27.83,27.83,27.71,27.72,538000.0,27.6629,27.6629,27.5436,27.5535,538000.0
2015-03-18 09:45:00,27.7,27.75,27.7,27.74,304000.0,27.5337,27.5834,27.5337,27.5734,304000.0
2015-03-18 09:50:00,27.74,27.81,27.74,27.81,264000.0,27.5734,27.643,27.5734,27.643,264000.0
2015-03-18 09:55:00,27.8,27.8,27.72,27.76,244000.0,27.6331,27.6331,27.5535,27.5933,244000.0
2015-03-18 10:00:00,27.76,27.82,27.74,27.75,340000.0,27.5933,27.6529,27.5734,27.5834,340000.0
2015-03-18 10:05:00,27.74,27.79,27.73,27.78,114000.0,27.5734,27.6231,27.5635,27.6132,114000.0
2015-03-18 10:10:00,27.78,27.8,27.78,27.79,222000.0,27.6132,27.6331,27.6132,27.6231,222000.0
2015-03-18 10:15:00,27.79,27.81,27.78,27.8,122000.0,27.6231,27.643,27.6132,27.6331,122000.0
2015-03-18 10:20:00,27.8,27.83,27.8,27.81,246000.0,27.6331,27.6629,27.6331,27.643,246000.0
2015-03-18 10:25:00,27.81,27.84,27.81,27.82,174000.0,27.643,27.6728,27.643,27.6529,174000.0
2015-03-18 10:30:00,27.82,27.82,27.78,27.8,322000.0,27.6529,27.6529,27.6132,27.6331,322000.0
2015-03-18 10:35:00,27.79,27.81,27.79,27.81,274000.0,27.6231,27.643,27.6231,27.643,274000.0
2015-03-18 10:40:00,27.81,27.83,27.79,27.82,260000.0,27.643,27.6629,27.6231,27.6529,260000.0
2015-03-18 10:45:00,27.81,27.82,27.79,27.79,254000.0,27.643,27.6529,27.6231,27.6231,254000.0
2015-03-18 10:50:00,27.79,27.8,27.76,27.77,724000.0,27.6231,27.6331,27.5933,27.6032,724000.0
2015-03-18 10:55:00,27.76,27.77,27.72,27.76,160000.0,27.5933,27.6032,27.5535,27.5933,160000.0
2015-03-18 11:00:00,27.75,27.79,27.75,27.77,102000.0,27.5834,27.6231,27.5834,27.6032,102000.0
2015-03-18 11:05:00,27.77,27.79,27.75,27.79,98000.0,27.6032,27.6231,27.5834,27.6231,98000.0
2015-03-18 11:10:00,27.78,27.79,27.76,27.76,96000.0,27.6132,27.6231,27.5933,27.5933,96000.0
2015-03-18 11:15:00,27.76,27.77,27.75,27.76,68000.0,27.5933,27.6032,27.5834,27.5933,68000.0
2015-03-18 11:20:00,27.76,27.76,27.74,27.75,114000.0,27.5933,27.5933,27.5734,27.5834,114000.0
2015-03-18 11:25:00,27.76,27.76,27.72,27.72,226000.0,27.5933,27.5933,27.5535,27.5535,226000.0
2015-03-18 11:30:00,27.71,27.71,27.68,27.7,156000.0,27.5436,27.5436,27.5138,27.5337,156000.0
2015-03-18 11:35:00,27.71,27.73,27.7,27.72,90000.0,27.5436,27.5635,27.5337,27.5535,90000.0
2015-03-18 11:40:00,27.73,27.73,27.72,27.73,22000.0,27.5635,27.5635,27.5535,27.5635,22000.0
2015-03-18 11:45:00,27.71,27.71,27.68,27.69,168000.0,27.5436,27.5436,27.5138,27.5237,168000.0
2015-03-18 11:50:00,27.69,27.71,27.69,27.69,72000.0,27.5237,27.5436,27.5237,27.5237,72000.0
2015-03-18 11:55:00,27.7,27.72,27.7,27.7,58000.0,27.5337,27.5535,27.5337,27.5337,58000.0
2015-03-18 12:00:00,27.7,27.74,27.69,27.71,90000.0,27.5337,27.5734,27.5237,27.5436,90000.0
2015-03-18 12:05:00,27.72,27.72,27.7,27.71,58000.0,27.5535,27.5535,27.5337,27.5436,58000.0
2015-03-18 12:10:00,27.7,27.71,27.69,27.7,104000.0,27.5337,27.5436,27.5237,27.5337,104000.0
2015-03-18 12:15:00,27.71,27.73,27.7,27.72,260000.0,27.5436,27.5635,27.5337,27.5535,260000.0
2015-03-18 12:20:00,27.71,27.72,27.69,27.72,142000.0,27.5436,27.5535,27.5237,27.5535,142000.0
2015-03-18 12:25:00,27.72,27.73,27.71,27.72,62000.0,27.5535,27.5635,27.5436,27.5535,62000.0
2015-03-18 12:30:00,27.72,27.74,27.71,27.74,44000.0,27.5535,27.5734,27.5436,27.5734,44000.0
2015-03-18 12:35:00,27.74,27.75,27.73,27.74,36000.0,27.5734,27.5834,27.5635,27.5734,36000.0
2015-03-18 12:40:00,27.75,27.76,27.74,27.75,118000.0,27.5834,27.5933,27.5734,27.5834,118000.0
2015-03-18 12:45:00,27.75,27.76,27.73,27.76,108000.0,27.5834,27.5933,27.5635,27.5933,108000.0
2015-03-18 12:50:00,27.75,27.77,27.75,27.77,140000.0,27.5834,27.6032,27.5834,27.6032,140000.0
2015-03-18 12:55:00,27.77,27.78,27.74,27.75,352000.0,27.6032,27.6132,27.5734,27.5834,352000.0
2015-03-18 13:00:00,27.75,27.75,27.72,27.73,282000.0,27.5834,27.5834,27.5535,27.5635,282000.0
2015-03-18 13:05:00,27.73,27.74,27.71,27.73,350000.0,27.5635,27.5734,27.5436,27.5635,350000.0
2015-03-18 13:10:00,27.72,27.74,27.71,27.73,208000.0,27.5535,27.5734,27.5436,27.5635,208000.0
2015-03-18 13:15:00,27.73,27.75,27.72,27.74,126000.0,27.5635,27.5834,27.5535,27.5734,126000.0
2015-03-18 13:20:00,27.74,27.74,27.72,27.73,108000.0,27.5734,27.5734,27.5535,27.5635,108000.0
2015-03-18 13:25:00,27.73,27.74,27.71,27.73,64000.0,27.5635,27.5734,27.5436,27.5635,64000.0
2015-03-18 13:30:00,27.73,27.74,27.71,27.73,228000.0,27.5635,27.5734,27.5436,27.5635,228000.0
2015-03-18 13:35:00,27.73,27.73,27.68,27.69,188000.0,27.5635,27.5635,27.5138,27.5237,188000.0
2015-03-18 13:40:00,27.68,27.71,27.68,27.68,108000.0,27.5138,27.5436,27.5138,27.5138,108000.0
2015-03-18 13:45:00,27.69,27.7,27.68,27.69,122000.0,27.5237,27.5337,27.5138,27.5237,122000.0
2015-03-18 13:50:00,27.7,27.71,27.69,27.71,76000.0,27.5337,27.5436,27.5237,27.5436,76000.0
2015-03-18 13:55:00,27.71,27.83,27.71,27.8,360000.0,27.5436,27.6629,27.5436,27.6331,360000.0
2015-03-18 14:00:00,27.79,28.14,27.79,28.01,992000.0,27.6231,27.971,27.6231,27.8418,992000.0
2015-03-18 14:05:00,28.03,28.18,28.01,28.13,606000.0,27.8617,28.0108,27.8418,27.9611,606000.0
2015-03-18 14:10:00,28.12,28.14,28.09,28.12,508000.0,27.9511,27.971,27.9213,27.9511,508000.0
2015-03-18 14:15:00,28.13,28.2,28.13,28.17,530000.0,27.9611,28.0307,27.9611,28.0008,530000.0
2015-03-18 14:20:00,28.16,28.16,28.1,28.13,326000.0,27.9909,27.9909,27.9313,27.9611,326000.0
2015-03-18 14:25:00,28.14,28.15,28.11,28.15,230000.0,27.971,27.981,27.9412,27.981,230000.0
2015-03-18 14:30:00,28.15,28.23,28.13,28.18,624000.0,27.981,28.0605,27.9611,28.0108,624000.0
2015-03-18 14:35:00,28.18,28.21,28.17,28.2,190000.0,28.0108,28.0406,28.0008,28.0307,190000.0
2015-03-18 14:40:00,28.2,28.24,28.17,28.21,478000.0,28.0307,28.0704,28.0008,28.0406,478000.0
2015-03-18 14:45:00,28.19,28.2,28.14,28.15,210000.0,28.0207,28.0307,27.971,27.981,210000.0
2015-03-18 14:50:00,28.14,28.2,28.12,28.2,262000.0,27.971,28.0307,27.9511,28.0307,262000.0
2015-03-18 14:55:00,28.21,28.23,28.15,28.17,252000.0,28.0406,28.0605,27.981,28.0008,252000.0
2015-03-18 15:00:00,28.18,28.23,28.12,28.22,434000.0,28.0108,28.0605,27.9511,28.0505,434000.0
2015-03-18 15:05:00,28.21,28.23,28.19,28.22,312000.0,28.0406,28.0605,28.0207,28.0505,312000.0
2015-03-18 15:10:00,28.22,28.27,28.2,28.25,538000.0,28.0505,28.1002,28.0307,28.0804,538000.0
2015-03-18 15:15:00,28.25,28.32,28.24,28.31,376000.0,28.0804,28.1499,28.0704,28.14,376000.0
2015-03-18 15:20:00,28.3,28.33,28.29,28.33,350000.0,28.1301,28.1599,28.1201,28.1599,350000.0
2015-03-18 15:25:00,28.31,28.32,28.27,28.29,442000.0,28.14,28.1499,28.1002,28.1201,442000.0
2015-03-18 15:30:00,28.29,28.3,28.28,28.28,366000.0,28.1201,28.1301,28.1102,28.1102,366000.0
2015-03-18 15:35:00,28.29,28.29,28.26,28.28,340000.0,28.1201,28.1201,28.0903,28.1102,340000.0
2015-03-18 15:40:00,28.28,28.29,28.26,28.28,342000.0,28.1102,28.1201,28.0903,28.1102,342000.0
2015-03-18 15:45:00,28.26,28.29,28.26,28.27,418000.0,28.0903,28.1201,28.0903,28.1002,418000.0
2015-03-18 15:50:00,28.26,28.3,28.25,28.29,670000.0,28.0903,28.1301,28.0804,28.1201,670000.0
2015-03-18 15:55:00,28.29,28.31,28.27,28.31,1392000.0,28.1201,28.14,28.1002,28.14,1392000.0
2015-03-19 09:30:00,28.23,28.3,28.19,28.3,896000.0,28.0605,28.1301,28.0207,28.1301,896000.0
2015-03-19 09:35:00,28.31,28.35,28.28,28.31,272000.0,28.14,28.1798,28.1102,28.14,272000.0
2015-03-19 09:40:00,28.33,28.33,28.19,28.2,380000.0,28.1599,28.1599,28.0207,28.0307,380000.0
2015-03-19 09:45:00,28.18,28.19,28.12,28.16,522000.0,28.0108,28.0207,27.9511,27.9909,522000.0
2015-03-19 09:50:00,28.16,28.18,28.15,28.17,216000.0,27.9909,28.0108,27.981,28.0008,216000.0
2015-03-19 09:55:00,28.17,28.26,28.17,28.25,326000.0,28.0008,28.0903,28.0008,28.0804,326000.0
2015-03-19 10:00:00,28.25,28.27,28.22,28.24,286000.0,28.0804,28.1002,28.0505,28.0704,286000.0
2015-03-19 10:05:00,28.25,28.27,28.2,28.22,230000.0,28.0804,28.1002,28.0307,28.0505,230000.0
2015-03-19 10:10:00,28.21,28.25,28.2,28.24,168000.0,28.0406,28.0804,28.0307,28.0704,168000.0
2015-03-19 10:15:00,28.25,28.31,28.24,28.31,268000.0,28.0804,28.14,28.0704,28.14,268000.0
2015-03-19 10:20:00,28.3,28.33,28.29,28.3,274000.0,28.1301,28.1599,28.1201,28.1301,274000.0
2015-03-19 10:25:00,28.29,28.31,28.26,28.26,130000.0,28.1201,28.14,28.0903,28.0903,130000.0
2015-03-19 10:30:00,28.26,28.26,28.2,28.22,196000.0,28.0903,28.0903,28.0307,28.0505,196000.0
2015-03-19 10:35:00,28.23,28.23,28.21,28.22,106000.0,28.0605,28.0605,28.0406,28.0505,106000.0
2015-03-19 10:40:00,28.23,28.23,28.19,28.21,118000.0,28.0605,28.0605,28.0207,28.0406,118000.0
2015-03-19 10:45:00,28.19,28.2,28.12,28.13,254000.0,28.0207,28.0307,27.9511,27.9611,254000.0
2015-03-19 10:50:00,28.13,28.15,28.11,28.14,140000.0,27.9611,27.981,27.9412,27.971,140000.0
2015-03-19 10:55:00,28.13,28.17,28.13,28.17,152000.0,27.9611,28.0008,27.9611,28.0008,152000.0
2015-03-19 11:00:00,28.18,28.21,28.18,28.19,150000.0,28.0108,28.0406,28.0108,28.0207,150000.0
2015-03-19 11:05:00,28.18,28.2,28.16,28.18,186000.0,28.0108,28.0307,27.9909,28.0108,186000.0
2015-03-19 11:10:00,28.17,28.18,28.15,28.16,76000.0,28.0008,28.0108,27.981,27.9909,76000.0
2015-03-19 11:15:00,28.16,28.2,28.16,28.19,130000.0,27.9909,28.0307,27.9909,28.0207,130000.0
2015-03-19 11:20:00,28.19,28.21,28.18,28.2,248000.0,28.0207,28.0406,28.0108,28.0307,248000.0
2015-03-19 11:25:00,28.2,28.24,28.2,28.21,214000.0,28.0307,28.0704,28.0307,28.0406,214000.0
2015-03-19 11:30:00,28.22,28.22,28.15,28.15,130000.0,28.0505,28.0505,27.981,27.981,130000.0
2015-03-19 11:35:00,28.15,28.16,28.14,28.15,236000.0,27.981,27.9909,27.971,27.981,236000.0
2015-03-19 11:40:00,28.15,28.16,28.12,28.12,110000.0,27.981,27.9909,27.9511,27.9511,110000.0
2015-03-19 11:45:00,28.11,28.18,28.11,28.16,124000.0,27.9412,28.0108,27.9412,27.9909,124000.0
2015-03-19 11:50:00,28.15,28.16,28.13,28.15,112000.0,27.981,27.9909,27.9611,27.981,112000.0
2015-03-19 11:55:00,28.15,28.18,28.14,28.14,112000.0,27.981,28.0108,27.971,27.971,112000.0
2015-03-19 12:00:00,28.14,28.2,28.14,28.19,128000.0,27.971,28.0307,27.971,28.0207,128000.0
2015-03-19 12:05:00,28.2,28.22,28.19,28.21,134000.0,28.0307,28.0505,28.0207,28.0406,134000.0
2015-03-19 12:10:00,28.21,28.21,28.19,28.2,86000.0,28.0406,28.0406,28.0207,28.0307,86000.0
2015-03-19 12:15:00,28.21,28.21,28.18,28.2,56000.0,28.0406,28.0406,28.0108,28.0307,56000.0
2015-03-19 12:20:00,28.19,28.19,28.16,28.16,66000.0,28.0207,28.0207,27.9909,27.9909,66000.0
2015-03-19 12:25:00,28.16,28.21,28.16,28.21,66000.0,27.9909,28.0406,27.9909,28.0406,66000.0
2015-03-19 12:30:00,28.21,28.21,28.19,28.2,50000.0,28.0406,28.0406,28.0207,28.0307,50000.0
2015-03-19 12:35:00,28.2,28.21,28.16,28.18,66000.0,28.0307,28.0406,27.9909,28.0108,66000.0
2015-03-19 12:40:00,28.17,28.2,28.17,28.2,32000.0,28.0008,28.0307,28.0008,28.0307,32000.0
2015-03-19 12:45:00,28.19,28.21,28.19,28.21,80000.0,28.0207,28.0406,28.0207,28.0406,80000.0
2015-03-19 12:50:00,28.21,28.21,28.16,28.2,158000.0,28.0406,28.0406,27.9909,28.0307,158000.0
2015-03-19 12:55:00,28.19,28.21,28.16,28.16,96000.0,28.0207,28.0406,27.9909,27.9909,96000.0
2015-03-19 13:00:00,28.17,28.18,28.15,28.17,194000.0,28.0008,28.0108,27.981,28.0008,194000.0
2015-03-19 13:05:00,28.16,28.19,28.15,28.19,46000.0,27.9909,28.0207,27.981,28.0207,46000.0
2015-03-19 13:10:00,28.18,28.18,28.17,28.17,32000.0,28.0108,28.0108,28.0008,28.0008,32000.0
2015-03-19 13:15:00,28.18,28.22,28.18,28.21,126000.0,28.0108,28.0505,28.0108,28.0406,126000.0
2015-03-19 13:20:00,28.23,28.24,28.21,28.22,118000.0,28.0605,28.0704,28.0406,28.0505,118000.0
2015-03-19 13:25:00,28.22,28.23,28.21,28.21,112000.0,28.0505,28.0605,28.0406,28.0406,112000.0
2015-03-19 13:30:00,28.2,28.22,28.2,28.21,28000.0,28.0307,28.0505,28.0307,28.0406,28000.0
2015-03-19 13:35:00,28.21,28.21,28.19,28.2,78000.0,28.0406,28.0406,28.0207,28.0307,78000.0
2015-03-19 13:40:00,28.19,28.21,28.18,28.2,94000.0,28.0207,28.0406,28.0108,28.0307,94000.0
2015-03-19 13:45:00,28.2,28.22,28.19,28.21,114000.0,28.0307,28.0505,28.0207,28.0406,114000.0
2015-03-19 13:50:00,28.22,28.24,28.22,28.23,104000.0,28.0505,28.0704,28.0505,28.0605,104000.0
2015-03-19 13:55:00,28.23,28.24,28.19,28.21,138000.0,28.0605,28.0704,28.0207,28.0406,138000.0
2015-03-19 14:00:00,28.21,28.22,28.19,28.21,62000.0,28.0406,28.0505,28.0207,28.0406,62000.0
2015-03-19 14:05:00,28.21,28.25,28.21,28.25,112000.0,28.0406,28.0804,28.0406,28.0804,112000.0
2015-03-19 14:10:00,28.25,28.26,28.22,28.23,144000.0,28.0804,28.0903,28.0505,28.0605,144000.0
2015-03-19 14:15:00,28.23,28.25,28.21,28.21,116000.0,28.0605,28.0804,28.0406,28.0406,116000.0
2015-03-19 14:20:00,28.21,28.23,28.19,28.21,102000.0,28.0406,28.0605,28.0207,28.0406,102000.0
2015-03-19 14:25:00,28.21,28.22,28.2,28.21,64000.0,28.0406,28.0505,28.0307,28.0406,64000.0
2015-03-19 14:30:00,28.22,28.24,28.2,28.23,178000.0,28.0505,28.0704,28.0307,28.0605,178000.0
2015-03-19 14:35:00,28.22,28.27,28.22,28.26,222000.0,28.0505,28.1002,28.0505,28.0903,222000.0
2015-03-19 14:40:00,28.26,28.28,28.25,28.28,96000.0,28.0903,28.1102,28.0804,28.1102,96000.0
2015-03-19 14:45:00,28.27,28.28,28.25,28.28,282000.0,28.1002,28.1102,28.0804,28.1102,282000.0
2015-03-19 14:50:00,28.27,28.3,28.25,28.26,242000.0,28.1002,28.1301,28.0804,28.0903,242000.0
2015-03-19 14:55:00,28.26,28.28,28.25,28.27,86000.0,28.0903,28.1102,28.0804,28.1002,86000.0
2015-03-19 15:00:00,28.28,28.29,28.26,28.27,84000.0,28.1102,28.1201,28.0903,28.1002,84000.0
2015-03-19 15:05:00,28.28,28.29,28.25,28.26,114000.0,28.1102,28.1201,28.0804,28.0903,114000.0
2015-03-19 15:10:00,28.27,28.28,28.26,28.28,114000.0,28.1002,28.1102,28.0903,28.1102,114000.0
2015-03-19 15:15:00,28.28,28.3,28.28,28.28,110000.0,28.1102,28.1301,28.1102,28.1102,110000.0
2015-03-19 15:20:00,28.28,28.29,28.26,28.27,130000.0,28.1102,28.1201,28.0903,28.1002,130000.0
2015-03-19 15:25:00,28.28,28.3,28.25,28.28,280000.0,28.1102,28.1301,28.0804,28.1102,280000.0
2015-03-19 15:30:00,28.28,28.29,28.25,28.27,260000.0,28.1102,28.1201,28.0804,28.1002,260000.0
2015-03-19 15:35:00,28.27,28.29,28.21,28.27,676000.0,28.1002,28.1201,28.0406,28.1002,676000.0
2015-03-19 15:40:00,28.28,28.28,28.25,28.26,226000.0,28.1102,28.1102,28.0804,28.0903,226000.0
2015-03-19 15:45:00,28.26,28.28,28.23,28.25,174000.0,28.0903,28.1102,28.0605,28.0804,174000.0
2015-03-19 15:50:00,28.24,28.25,28.19,28.22,364000.0,28.0704,28.0804,28.0207,28.0505,364000.0
2015-03-19 15:55:00,28.22,28.23,28.18,28.18,1364000.0,28.0505,28.0605,28.0108,28.0108,1364000.0
2015-03-20 09:30:00,28.34,28.36,28.26,28.26,8706000.0,28.1698,28.1897,28.0903,28.0903,8706000.0
2015-03-20 09:35:00,28.28,28.32,28.24,28.29,510000.0,28.1102,28.1499,28.0704,28.1201,510000.0
2015-03-20 09:40:00,28.3,28.33,28.26,28.26,286000.0,28.1301,28.1599,28.0903,28.0903,286000.0
2015-03-20 09:45:00,28.26,28.26,28.22,28.24,578000.0,28.0903,28.0903,28.0505,28.0704,578000.0
2015-03-20 09:50:00,28.24,28.26,28.24,28.25,164000.0,28.0704,28.0903,28.0704,28.0804,164000.0
2015-03-20 09:55:00,28.26,28.32,28.25,28.31,346000.0,28.0903,28.1499,28.0804,28.14,346000.0
2015-03-20 10:00:00,28.31,28.31,28.28,28.29,266000.0,28.14,28.14,28.1102,28.1201,266000.0
2015-03-20 10:05:00,28.29,28.31,28.28,28.28,154000.0,28.1201,28.14,28.1102,28.1102,154000.0
2015-03-20 10:10:00,28.28,28.28,28.24,28.28,350000.0,28.1102,28.1102,28.0704,28.1102,350000.0
2015-03-20 10:15:00,28.27,28.31,28.26,28.3,164000.0,28.1002,28.14,28.0903,28.1301,164000.0
2015-03-20 10:20:00,28.3,28.32,28.29,28.3,270000.0,28.1301,28.1499,28.1201,28.1301,270000.0
2015-03-20 10:25:00,28.3,28.32,28.29,28.29,198000.0,28.1301,28.1499,28.1201,28.1201,198000.0
2015-03-20 10:30:00,28.3,28.34,28.28,28.32,298000.0,28.1301,28.1698,28.1102,28.1499,298000.0
2015-03-20 10:35:00,28.32,28.35,28.32,28.33,262000.0,28.1499,28.1798,28.1499,28.1599,262000.0
2015-03-20 10:40:00,28.32,28.35,28.32,28.33,158000.0,28.1499,28.1798,28.1499,28.1599,158000.0
2015-03-20 10:45:00,28.33,28.33,28.29,28.3,136000.0,28.1599,28.1599,28.1201,28.1301,136000.0
2015-03-20 10:50:00,28.3,28.31,28.28,28.29,138000.0,28.1301,28.14,28.1102,28.1201,138000.0
2015-03-20 10:55:00,28.29,28.32,28.29,28.29,156000.0,28.1201,28.1499,28.1201,28.1201,156000.0
2015-03-20 11:00:00,28.3,28.32,28.29,28.29,238000.0,28.1301,28.1499,28.1201,28.1201,238000.0
2015-03-20 11:05:00,28.3,28.31,28.29,28.29,126000.0,28.1301,28.14,28.1201,28.1201,126000.0
2015-03-20 11:10:00,28.29,28.31,28.29,28.29,126000.0,28.1201,28.14,28.1201,28.1201,126000.0
2015-03-20 11:15:00,28.3,28.31,28.29,28.3,264000.0,28.1301,28.14,28.1201,28.1301,264000.0
2015-03-20 11:20:00,28.31,28.33,28.31,28.33,178000.0,28.14,28.1599,28.14,28.1599,178000.0
2015-03-20 11:25:00,28.33,28.33,28.32,28.32,398000.0,28.1599,28.1599,28.1499,28.1499,398000.0
2015-03-20 11:30:00,28.32,28.34,28.31,28.33,284000.0,28.1499,28.1698,28.14,28.1599,284000.0
2015-03-20 11:35:00,28.33,28.34,28.32,28.33,394000.0,28.1599,28.1698,28.1499,28.1599,394000.0
2015-03-20 11:40:00,28.34,28.35,28.29,28.32,400000.0,28.1698,28.1798,28.1201,28.1499,400000.0
2015-03-20 11:45:00,28.3,28.31,28.29,28.31,166000.0,28.1301,28.14,28.1201,28.14,166000.0
2015-03-20 11:50:00,28.31,28.31,28.28,28.3,178000.0,28.14,28.14,28.1102,28.1301,178000.0
2015-03-20 11:55:00,28.29,28.33,28.29,28.31,178000.0,28.1201,28.1599,28.1201,28.14,178000.0
2015-03-20 12:00:00,28.31,28.32,28.3,28.31,116000.0,28.14,28.1499,28.1301,28.14,116000.0
2015-03-20 12:05:00,28.31,28.31,28.29,28.29,330000.0,28.14,28.14,28.1201,28.1201,330000.0
2015-03-20 12:10:00,28.3,28.31,28.29,28.3,148000.0,28.1301,28.14,28.1201,28.1301,148000.0
2015-03-20 12:15:00,28.31,28.31,28.29,28.3,246000.0,28.14,28.14,28.1201,28.1301,246000.0
2015-03-20 12:20:00,28.3,28.3,28.28,28.28,196000.0,28.1301,28.1301,28.1102,28.1102,196000.0
2015-03-20 12:25:00,28.28,28.3,28.27,28.29,140000.0,28.1102,28.1301,28.1002,28.1201,140000.0
2015-03-20 12:30:00,28.29,28.31,28.28,28.28,186000.0,28.1201,28.14,28.1102,28.1102,186000.0
2015-03-20 12:35:00,28.28,28.29,28.27,28.27,106000.0,28.1102,28.1201,28.1002,28.1002,106000.0
2015-03-20 12:40:00,28.27,28.31,28.27,28.31,156000.0,28.1002,28.14,28.1002,28.14,156000.0
2015-03-20 12:45:00,28.31,28.31,28.3,28.3,210000.0,28.14,28.14,28.1301,28.1301,210000.0
2015-03-20 12:50:00,28.3,28.31,28.28,28.3,152000.0,28.1301,28.14,28.1102,28.1301,152000.0
2015-03-20 12:55:00,28.3,28.32,28.29,28.29,154000.0,28.1301,28.1499,28.1201,28.1201,154000.0
2015-03-20 13:00:00,28.28,28.3,28.28,28.3,198000.0,28.1102,28.1301,28.1102,28.1301,198000.0
2015-03-20 13:05:00,28.3,28.31,28.3,28.31,108000.0,28.1301,28.14,28.1301,28.14,108000.0
2015-03-20 13:10:00,28.31,28.31,28.3,28.31,86000.0,28.14,28.14,28.1301,28.14,86000.0
2015-03-20 13:15:00,28.31,28.32,28.3,28.32,180000.0,28.14,28.1499,28.1301,28.1499,180000.0
2015-03-20 13:20:00,28.32,28.33,28.31,28.32,134000.0,28.1499,28.1599,28.14,28.1499,134000.0
2015-03-20 13:25:00,28.32,28.33,28.3,28.31,128000.0,28.1499,28.1599,28.1301,28.14,128000.0
2015-03-20 13:30:00,28.31,28.32,28.3,28.31,228000.0,28.14,28.1499,28.1301,28.14,228000.0
2015-03-20 13:35:00,28.31,28.32,28.31,28.31,128000.0,28.14,28.1499,28.14,28.14,128000.0
2015-03-20 13:40:00,28.31,28.33,28.31,28.33,194000.0,28.14,28.1599,28.14,28.1599,194000.0
2015-03-20 13:45:00,28.32,28.33,28.32,28.32,82000.0,28.1499,28.1599,28.1499,28.1499,82000.0
2015-03-20 13:50:00,28.32,28.32,28.31,28.31,56000.0,28.1499,28.1499,28.14,28.14,56000.0
2015-03-20 13:55:00,28.31,28.33,28.31,28.33,70000.0,28.14,28.1599,28.14,28.1599,70000.0
2015-03-20 14:00:00,28.33,28.34,28.33,28.33,104000.0,28.1599,28.1698,28.1599,28.1599,104000.0
2015-03-20 14:05:00,28.33,28.33,28.32,28.33,102000.0,28.1599,28.1599,28.1499,28.1599,102000.0
2015-03-20 14:10:00,28.33,28.33,28.31,28.32,46000.0,28.1599,28.1599,28.14,28.1499,46000.0
2015-03-20 14:15:00,28.32,28.32,28.28,28.3,234000.0,28.1499,28.1499,28.1102,28.1301,234000.0
2015-03-20 14:20:00,28.3,28.31,28.3,28.3,62000.0,28.1301,28.14,28.1301,28.1301,62000.0
2015-03-20 14:25:00,28.3,28.31,28.28,28.3,72000.0,28.1301,28.14,28.1102,28.1301,72000.0
2015-03-20 14:30:00,28.29,28.29,28.27,28.28,560000.0,28.1201,28.1201,28.1002,28.1102,560000.0
2015-03-20 14:35:00,28.28,28.3,28.28,28.3,116000.0,28.1102,28.1301,28.1102,28.1301,116000.0
2015-03-20 14:40:00,28.3,28.32,28.29,28.32,154000.0,28.1301,28.1499,28.1201,28.1499,154000.0
2015-03-20 14:45:00,28.32,28.32,28.31,28.31,100000.0,28.1499,28.1499,28.14,28.14,100000.0
2015-03-20 14:50:00,28.32,28.33,28.31,28.32,176000.0,28.1499,28.1599,28.14,28.1499,176000.0
2015-03-20 14:55:00,28.32,28.34,28.32,28.34,136000.0,28.1499,28.1698,28.1499,28.1698,136000.0
2015-03-20 15:00:00,28.34,28.34,28.31,28.34,228000.0,28.1698,28.1698,28.14,28.1698,228000.0
2015-03-20 15:05:00,28.34,28.35,28.32,28.32,174000.0,28.1698,28.1798,28.1499,28.1499,174000.0
2015-03-20 15:10:00,28.32,28.33,28.3,28.31,128000.0,28.1499,28.1599,28.1301,28.14,128000.0
2015-03-20 15:15:00,28.3,28.3,28.28,28.28,148000.0,28.1301,28.1301,28.1102,28.1102,148000.0
2015-03-20 15:20:00,28.27,28.28,28.25,28.27,344000.0,28.1002,28.1102,28.0804,28.1002,344000.0
2015-03-20 15:25:00,28.27,28.27,28.26,28.27,124000.0,28.1002,28.1002,28.0903,28.1002,124000.0
2015-03-20 15:30:00,28.27,28.28,28.26,28.28,148000.0,28.1002,28.1102,28.0903,28.1102,148000.0
2015-03-20 15:35:00,28.27,28.32,28.27,28.31,348000.0,28.1002,28.1499,28.1002,28.14,348000.0
2015-03-20 15:40:00,28.31,28.32,28.31,28.31,278000.0,28.14,28.1499,28.14,28.14,278000.0
2015-03-20 15:45:00,28.31,28.32,28.3,28.3,314000.0,28.14,28.1499,28.1301,28.1301,314000.0
2015-03-20 15:50:00,28.3,28.31,28.25,28.28,670000.0,28.1301,28.14,28.0804,28.1102,670000.0
2015-03-20 15:55:00,28.27,28.27,28.25,28.25,1458000.0,28.1002,28.1002,28.0804,28.0804,1458000.0
2015-03-23 09:30:00,28.3,28.39,28.27,28.33,936000.0,28.1301,28.2195,28.1002,28.1599,936000.0
2015-03-23 09:35:00,28.32,28.32,28.21,28.25,440000.0,28.1499,28.1499,28.0406,28.0804,440000.0
2015-03-23 09:40:00,28.26,28.26,28.23,28.25,370000.0,28.0903,28.0903,28.0605,28.0804,370000.0
2015-03-23 09:45:00,28.25,28.25,28.18,28.19,654000.0,28.0804,28.0804,28.0108,28.0207,654000.0
2015-03-23 09:50:00,28.2,28.2,28.18,28.19,212000.0,28.0307,28.0307,28.0108,28.0207,212000.0
2015-03-23 09:55:00,28.19,28.22,28.17,28.19,442000.0,28.0207,28.0505,28.0008,28.0207,442000.0
2015-03-23 10:00:00,28.19,28.22,28.18,28.18,336000.0,28.0207,28.0505,28.0108,28.0108,336000.0
2015-03-23 10:05:00,28.18,28.21,28.17,28.2,358000.0,28.0108,28.0406,28.0008,28.0307,358000.0
2015-03-23 10:10:00,28.21,28.22,28.18,28.21,354000.0,28.0406,28.0505,28.0108,28.0406,354000.0
2015-03-23 10:15:00,28.21,28.26,28.21,28.26,298000.0,28.0406,28.0903,28.0406,28.0903,298000.0
2015-03-23 10:20:00,28.26,28.27,28.23,28.26,154000.0,28.0903,28.1002,28.0605,28.0903,154000.0
2015-03-23 10:25:00,28.27,28.29,28.26,28.28,326000.0,28.1002,28.1201,28.0903,28.1102,326000.0
2015-03-23 10:30:00,28.27,28.27,28.23,28.27,256000.0,28.1002,28.1002,28.0605,28.1002,256000.0
2015-03-23 10:35:00,28.26,28.26,28.21,28.23,212000.0,28.0903,28.0903,28.0406,28.0605,212000.0
2015-03-23 10:40:00,28.23,28.26,28.21,28.26,128000.0,28.0605,28.0903,28.0406,28.0903,128000.0
2015-03-23 10:45:00,28.25,28.26,28.24,28.25,124000.0,28.0804,28.0903,28.0704,28.0804,124000.0
2015-03-23 10:50:00,28.25,28.26,28.21,28.23,236000.0,28.0804,28.0903,28.0406,28.0605,236000.0
2015-03-23 10:55:00,28.23,28.24,28.19,28.23,234000.0,28.0605,28.0704,28.0207,28.0605,234000.0
2015-03-23 11:00:00,28.21,28.22,28.18,28.22,316000.0,28.0406,28.0505,28.0108,28.0505,316000.0
2015-03-23 11:05:00,28.21,28.21,28.18,28.19,396000.0,28.0406,28.0406,28.0108,28.0207,396000.0
2015-03-23 11:10:00,28.19,28.23,28.15,28.22,276000.0,28.0207,28.0605,27.981,28.0505,276000.0
2015-03-23 11:15:00,28.22,28.25,28.21,28.22,178000.0,28.0505,28.0804,28.0406,28.0505,178000.0
2015-03-23 11:20:00,28.22,28.25,28.22,28.24,120000.0,28.0505,28.0804,28.0505,28.0704,120000.0
2015-03-23 11:25:00,28.25,28.27,28.24,28.24,224000.0,28.0804,28.1002,28.0704,28.0704,224000.0
2015-03-23 11:30:00,28.24,28.3,28.24,28.28,182000.0,28.0704,28.1301,28.0704,28.1102,182000.0
2015-03-23 11:35:00,28.29,28.29,28.26,28.27,226000.0,28.1201,28.1201,28.0903,28.1002,226000.0
2015-03-23 11:40:00,28.27,28.27,28.23,28.23,160000.0,28.1002,28.1002,28.0605,28.0605,160000.0
2015-03-23 11:45:00,28.22,28.26,28.21,28.24,88000.0,28.0505,28.0903,28.0406,28.0704,88000.0
2015-03-23 11:50:00,28.25,28.26,28.23,28.25,64000.0,28.0804,28.0903,28.0605,28.0804,64000.0
2015-03-23 11:55:00,28.25,28.28,28.24,28.28,134000.0,28.0804,28.1102,28.0704,28.1102,134000.0
2015-03-23 12:00:00,28.26,28.28,28.25,28.27,104000.0,28.0903,28.1102,28.0804,28.1002,104000.0
2015-03-23 12:05:00,28.27,28.29,28.27,28.28,76000.0,28.1002,28.1201,28.1002,28.1102,76000.0
2015-03-23 12:10:00,28.27,28.28,28.23,28.24,96000.0,28.1002,28.1102,28.0605,28.0704,96000.0
2015-03-23 12:15:00,28.24,28.27,28.24,28.27,124000.0,28.0704,28.1002,28.0704,28.1002,124000.0
2015-03-23 12:20:00,28.27,28.28,28.25,28.28,190000.0,28.1002,28.1102,28.0804,28.1102,190000.0
2015-03-23 12:25:00,28.28,28.29,28.27,28.27,140000.0,28.1102,28.1201,28.1002,28.1002,140000.0
2015-03-23 12:30:00,28.28,28.33,28.27,28.31,428000.0,28.1102,28.1599,28.1002,28.14,428000.0
2015-03-23 12:35:00,28.32,28.32,28.29,28.3,148000.0,28.1499,28.1499,28.1201,28.1301,148000.0
2015-03-23 12:40:00,28.3,28.32,28.3,28.32,126000.0,28.1301,28.1499,28.1301,28.1499,126000.0
2015-03-23 12:45:00,28.32,28.33,28.32,28.32,66000.0,28.1499,28.1599,28.1499,28.1499,66000.0
2015-03-23 12:50:00,28.32,28.34,28.31,28.34,196000.0,28.1499,28.1698,28.14,28.1698,196000.0
2015-03-23 12:55:00,28.33,28.35,28.33,28.35,174000.0,28.1599,28.1798,28.1599,28.1798,174000.0
2015-03-23 13:00:00,28.35,28.37,28.35,28.36,202000.0,28.1798,28.1996,28.1798,28.1897,202000.0
2015-03-23 13:05:00,28.36,28.38,28.35,28.36,166000.0,28.1897,28.2096,28.1798,28.1897,166000.0
2015-03-23 13:10:00,28.37,28.37,28.36,28.37,112000.0,28.1996,28.1996,28.1897,28.1996,112000.0
2015-03-23 13:15:00,28.36,28.36,28.35,28.36,116000.0,28.1897,28.1897,28.1798,28.1897,116000.0
2015-03-23 13:20:00,28.36,28.38,28.36,28.38,108000.0,28.1897,28.2096,28.1897,28.2096,108000.0
2015-03-23 13:25:00,28.37,28.38,28.37,28.38,132000.0,28.1996,28.2096,28.1996,28.2096,132000.0
2015-03-23 13:30:00,28.37,28.39,28.36,28.38,190000.0,28.1996,28.2195,28.1897,28.2096,190000.0
2015-03-23 13:35:00,28.38,28.42,28.38,28.41,378000.0,28.2096,28.2493,28.2096,28.2394,378000.0
2015-03-23 13:40:00,28.41,28.45,28.41,28.44,222000.0,28.2394,28.2792,28.2394,28.2692,222000.0
2015-03-23 13:45:00,28.44,28.44,28.42,28.42,198000.0,28.2692,28.2692,28.2493,28.2493,198000.0
2015-03-23 13:50:00,28.42,28.42,28.39,28.39,88000.0,28.2493,28.2493,28.2195,28.2195,88000.0
2015-03-23 13:55:00,28.4,28.44,28.4,28.44,150000.0,28.2295,28.2692,28.2295,28.2692,150000.0
2015-03-23 14:00:00,28.43,28.45,28.42,28.45,176000.0,28.2593,28.2792,28.2493,28.2792,176000.0
2015-03-23 14:05:00,28.45,28.45,28.44,28.45,60000.0,28.2792,28.2792,28.2692,28.2792,60000.0
2015-03-23 14:10:00,28.45,28.46,28.44,28.45,130000.0,28.2792,28.2891,28.2692,28.2792,130000.0
2015-03-23 14:15:00,28.46,28.48,28.46,28.48,122000.0,28.2891,28.309,28.2891,28.309,122000.0
2015-03-23 14:20:00,28.48,28.48,28.45,28.46,152000.0,28.309,28.309,28.2792,28.2891,152000.0
2015-03-23 14:25:00,28.46,28.47,28.45,28.46,144000.0,28.2891,28.299,28.2792,28.2891,144000.0
2015-03-23 14:30:00,28.46,28.47,28.43,28.44,134000.0,28.2891,28.299,28.2593,28.2692,134000.0
2015-03-23 14:35:00,28.44,28.45,28.42,28.43,98000.0,28.2692,28.2792,28.2493,28.2593,98000.0
2015-03-23 14:40:00,28.44,28.44,28.43,28.44,250000.0,28.2692,28.2692,28.2593,28.2692,250000.0
2015-03-23 14:45:00,28.43,28.44,28.4,28.4,230000.0,28.2593,28.2692,28.2295,28.2295,230000.0
2015-03-23 14:50:00,28.39,28.4,28.38,28.39,204000.0,28.2195,28.2295,28.2096,28.2195,204000.0
2015-03-23 14:55:00,28.38,28.4,28.38,28.4,112000.0,28.2096,28.2295,28.2096,28.2295,112000.0
2015-03-23 15:00:00,28.39,28.41,28.38,28.39,96000.0,28.2195,28.2394,28.2096,28.2195,96000.0
2015-03-23 15:05:00,28.39,28.4,28.36,28.38,122000.0,28.2195,28.2295,28.1897,28.2096,122000.0
2015-03-23 15:10:00,28.38,28.39,28.37,28.37,132000.0,28.2096,28.2195,28.1996,28.1996,132000.0
2015-03-23 15:15:00,28.37,28.37,28.35,28.36,158000.0,28.1996,28.1996,28.1798,28.1897,158000.0
2015-03-23 15:20:00,28.36,28.38,28.35,28.37,130000.0,28.1897,28.2096,28.1798,28.1996,130000.0
2015-03-23 15:25:00,28.38,28.38,28.35,28.35,132000.0,28.2096,28.2096,28.1798,28.1798,132000.0
2015-03-23 15:30:00,28.35,28.37,28.33,28.36,234000.0,28.1798,28.1996,28.1599,28.1897,234000.0
2015-03-23 15:35:00,28.36,28.37,28.35,28.35,112000.0,28.1897,28.1996,28.1798,28.1798,112000.0
2015-03-23 15:40:00,28.35,28.36,28.33,28.33,174000.0,28.1798,28.1897,28.1599,28.1599,174000.0
2015-03-23 15:45:00,28.34,28.36,28.33,28.35,330000.0,28.1698,28.1897,28.1599,28.1798,330000.0
2015-03-23 15:50:00,28.34,28.35,28.32,28.32,500000.0,28.1698,28.1798,28.1499,28.1499,500000.0
2015-03-23 15:55:00,28.32,28.33,28.27,28.27,1676000.0,28.1499,28.1599,28.1002,28.1002,1676000.0
2015-03-24 09:30:00,28.43,28.89,28.4,28.8,4980000.0,28.2593,28.7165,28.2295,28.6271,4980000.0
2015-03-24 09:35:00,28.81,28.81,28.73,28.75,1864000.0,28.637,28.637,28.5575,28.5774,1864000.0
2015-03-24 09:40:00,28.76,28.81,28.68,28.69,1742000.0,28.5873,28.637,28.5078,28.5177,1742000.0
2015-03-24 09:45:00,28.7,28.79,28.69,28.77,1316000.0,28.5277,28.6171,28.5177,28.5972,1316000.0
2015-03-24 09:50:00,28.77,28.82,28.71,28.75,1262000.0,28.5972,28.6469,28.5376,28.5774,1262000.0
2015-03-24 09:55:00,28.76,28.82,28.74,28.79,652000.0,28.5873,28.6469,28.5674,28.6171,652000.0
2015-03-24 10:00:00,28.79,28.89,28.79,28.88,986000.0,28.6171,28.7165,28.6171,28.7066,986000.0
2015-03-24 10:05:00,28.88,28.88,28.8,28.83,502000.0,28.7066,28.7066,28.6271,28.6569,502000.0
2015-03-24 10:10:00,28.82,28.84,28.81,28.84,982000.0,28.6469,28.6668,28.637,28.6668,982000.0
2015-03-24 10:15:00,28.84,28.92,28.83,28.88,922000.0,28.6668,28.7463,28.6569,28.7066,922000.0
2015-03-24 10:20:00,28.87,28.89,28.85,28.85,464000.0,28.6966,28.7165,28.6768,28.6768,464000.0
2015-03-24 10:25:00,28.85,28.86,28.8,28.82,798000.0,28.6768,28.6867,28.6271,28.6469,798000.0
2015-03-24 10:30:00,28.82,28.86,28.81,28.85,564000.0,28.6469,28.6867,28.637,28.6768,564000.0
2015-03-24 10:35:00,28.85,28.88,28.85,28.85,572000.0,28.6768,28.7066,28.6768,28.6768,572000.0
2015-03-24 10:40:00,28.86,28.9,28.84,28.9,848000.0,28.6867,28.7265,28.6668,28.7265,848000.0
2015-03-24 10:45:00,28.9,28.92,28.87,28.89,746000.0,28.7265,28.7463,28.6966,28.7165,746000.0
2015-03-24 10:50:00,28.9,28.96,28.89,28.96,808000.0,28.7265,28.7861,28.7165,28.7861,808000.0
2015-03-24 10:55:00,28.96,29.0,28.95,28.98,852000.0,28.7861,28.8259,28.7762,28.806,852000.0
2015-03-24 11:00:00,28.98,28.99,28.91,28.91,602000.0,28.806,28.8159,28.7364,28.7364,602000.0
2015-03-24 11:05:00,28.92,28.98,28.91,28.97,358000.0,28.7463,28.806,28.7364,28.796,358000.0
2015-03-24 11:10:00,28.97,28.97,28.95,28.97,246000.0,28.796,28.796,28.7762,28.796,246000.0
2015-03-24 11:15:00,28.97,29.01,28.97,28.97,704000.0,28.796,28.8358,28.796,28.796,704000.0
2015-03-24 11:20:00,28.97,28.97,28.95,28.97,482000.0,28.796,28.796,28.7762,28.796,482000.0
2015-03-24 11:25:00,28.97,29.0,28.96,28.99,392000.0,28.796,28.8259,28.7861,28.8159,392000.0
2015-03-24 11:30:00,28.99,29.01,28.99,29.0,714000.0,28.8159,28.8358,28.8159,28.8259,714000.0
2015-03-24 11:35:00,29.01,29.04,29.0,29.04,594000.0,28.8358,28.8656,28.8259,28.8656,594000.0
2015-03-24 11:40:00,29.04,29.05,29.02,29.04,430000.0,28.8656,28.8756,28.8457,28.8656,430000.0
2015-03-24 11:45:00,29.03,29.05,29.03,29.04,470000.0,28.8557,28.8756,28.8557,28.8656,470000.0
2015-03-24 11:50:00,29.04,29.06,29.04,29.06,484000.0,28.8656,28.8855,28.8656,28.8855,484000.0
2015-03-24 11:55:00,29.06,29.08,29.05,29.05,504000.0,28.8855,28.9054,28.8756,28.8756,504000.0
2015-03-24 12:00:00,29.04,29.05,29.03,29.04,304000.0,28.8656,28.8756,28.8557,28.8656,304000.0
2015-03-24 12:05:00,29.04,29.08,29.04,29.06,400000.0,28.8656,28.9054,28.8656,28.8855,400000.0
2015-03-24 12:10:00,29.06,29.08,29.05,29.08,132000.0,28.8855,28.9054,28.8756,28.9054,132000.0
2015-03-24 12:15:00,29.07,29.09,29.07,29.07,346000.0,28.8954,28.9153,28.8954,28.8954,346000.0
2015-03-24 12:20:00,29.07,29.07,29.05,29.07,228000.0,28.8954,28.8954,28.8756,28.8954,228000.0
2015-03-24 12:25:00,29.06,29.07,29.0,29.0,596000.0,28.8855,28.8954,28.8259,28.8259,596000.0
2015-03-24 12:30:00,29.0,29.0,28.93,28.98,526000.0,28.8259,28.8259,28.7563,28.806,526000.0
2015-03-24 12:35:00,28.98,29.02,28.95,29.0,392000.0,28.806,28.8457,28.7762,28.8259,392000.0
2015-03-24 12:40:00,29.0,29.01,28.95,28.96,162000.0,28.8259,28.8358,28.7762,28.7861,162000.0
2015-03-24 12:45:00,28.96,28.97,28.95,28.95,126000.0,28.7861,28.796,28.7762,28.7762,126000.0
2015-03-24 12:50:00,28.95,28.95,28.91,28.94,426000.0,28.7762,28.7762,28.7364,28.7662,426000.0
2015-03-24 12:55:00,28.94,29.01,28.94,29.0,548000.0,28.7662,28.8358,28.7662,28.8259,548000.0
2015-03-24 13:00:00,29.0,29.01,29.0,29.0,268000.0,28.8259,28.8358,28.8259,28.8259,268000.0
2015-03-24 13:05:00,29.0,29.0,28.98,28.99,184000.0,28.8259,28.8259,28.806,28.8159,184000.0
2015-03-24 13:10:00,28.99,29.0,28.96,29.0,238000.0,28.8159,28.8259,28.7861,28.8259,238000.0
2015-03-24 13:15:00,29.0,29.04,28.99,29.01,340000.0,28.8259,28.8656,28.8159,28.8358,340000.0
2015-03-24 13:20:00,29.01,29.02,28.99,29.01,104000.0,28.8358,28.8457,28.8159,28.8358,104000.0
2015-03-24 13:25:00,29.01,29.01,28.9,28.9,618000.0,28.8358,28.8358,28.7265,28.7265,618000.0
2015-03-24 13:30:00,28.9,28.92,28.88,28.89,306000.0,28.7265,28.7463,28.7066,28.7165,306000.0
2015-03-24 13:35:00,28.9,28.95,28.9,28.94,218000.0,28.7265,28.7762,28.7265,28.7662,218000.0
2015-03-24 13:40:00,28.94,28.95,28.94,28.95,208000.0,28.7662,28.7762,28.7662,28.7762,208000.0
2015-03-24 13:45:00,28.95,28.96,28.94,28.94,258000.0,28.7762,28.7861,28.7662,28.7662,258000.0
2015-03-24 13:50:00,28.95,28.98,28.95,28.98,402000.0,28.7762,28.806,28.7762,28.806,402000.0
2015-03-24 13:55:00,28.98,29.01,28.97,28.99,262000.0,28.806,28.8358,28.796,28.8159,262000.0
2015-03-24 14:00:00,28.99,28.99,28.96,28.97,304000.0,28.8159,28.8159,28.7861,28.796,304000.0
2015-03-24 14:05:00,28.97,28.97,28.94,28.96,260000.0,28.796,28.796,28.7662,28.7861,260000.0
2015-03-24 14:10:00,28.97,28.97,28.94,28.95,160000.0,28.796,28.796,28.7662,28.7762,160000.0
2015-03-24 14:15:00,28.94,28.94,28.89,28.89,216000.0,28.7662,28.7662,28.7165,28.7165,216000.0
2015-03-24 14:20:00,28.89,28.92,28.89,28.92,284000.0,28.7165,28.7463,28.7165,28.7463,284000.0
2015-03-24 14:25:00,28.91,28.91,28.88,28.9,182000.0,28.7364,28.7364,28.7066,28.7265,182000.0
2015-03-24 14:30:00,28.9,28.9,28.86,28.88,296000.0,28.7265,28.7265,28.6867,28.7066,296000.0
2015-03-24 14:35:00,28.88,28.91,28.87,28.88,262000.0,28.7066,28.7364,28.6966,28.7066,262000.0
2015-03-24 14:40:00,28.88,28.9,28.87,28.89,98000.0,28.7066,28.7265,28.6966,28.7165,98000.0
2015-03-24 14:45:00,28.89,28.91,28.88,28.9,218000.0,28.7165,28.7364,28.7066,28.7265,218000.0
2015-03-24 14:50:00,28.91,28.93,28.91,28.91,224000.0,28.7364,28.7563,28.7364,28.7364,224000.0
2015-03-24 14:55:00,28.91,28.95,28.9,28.94,240000.0,28.7364,28.7762,28.7265,28.7662,240000.0
2015-03-24 15:00:00,28.94,28.96,28.92,28.93,244000.0,28.7662,28.7861,28.7463,28.7563,244000.0
2015-03-24 15:05:00,28.93,28.98,28.93,28.95,358000.0,28.7563,28.806,28.7563,28.7762,358000.0
2015-03-24 15:10:00,28.94,28.97,28.94,28.96,228000.0,28.7662,28.796,28.7662,28.7861,228000.0
2015-03-24 15:15:00,28.96,28.97,28.95,28.96,298000.0,28.7861,28.796,28.7762,28.7861,298000.0
2015-03-24 15:20:00,28.96,28.96,28.91,28.91,518000.0,28.7861,28.7861,28.7364,28.7364,518000.0
2015-03-24 15:25:00,28.91,28.93,28.9,28.91,470000.0,28.7364,28.7563,28.7265,28.7364,470000.0
2015-03-24 15:30:00,28.91,28.96,28.89,28.95,642000.0,28.7364,28.7861,28.7165,28.7762,642000.0
2015-03-24 15:35:00,28.95,28.99,28.95,28.96,418000.0,28.7762,28.8159,28.7762,28.7861,418000.0
2015-03-24 15:40:00,28.96,28.97,28.93,28.94,458000.0,28.7861,28.796,28.7563,28.7662,458000.0
2015-03-24 15:45:00,28.95,28.96,28.93,28.94,546000.0,28.7762,28.7861,28.7563,28.7662,546000.0
2015-03-24 15:50:00,28.93,28.93,28.85,28.87,1248000.0,28.7563,28.7563,28.6768,28.6966,1248000.0
2015-03-24 15:55:00,28.87,28.92,28.86,28.89,2592000.0,28.6966,28.7463,28.6867,28.7165,2592000.0
2015-03-25 09:30:00,28.88,28.97,28.7,28.76,1858000.0,28.7066,28.796,28.5277,28.5873,1858000.0
2015-03-25 09:35:00,28.76,28.79,28.67,28.77,740000.0,28.5873,28.6171,28.4978,28.5972,740000.0
2015-03-25 09:40:00,28.76,28.77,28.7,28.74,1092000.0,28.5873,28.5972,28.5277,28.5674,1092000.0
2015-03-25 09:45:00,28.74,28.79,28.7,28.75,1224000.0,28.5674,28.6171,28.5277,28.5774,1224000.0
2015-03-25 09:50:00,28.75,28.76,28.73,28.75,808000.0,28.5774,28.5873,28.5575,28.5774,808000.0
2015-03-25 09:55:00,28.75,28.78,28.73,28.76,568000.0,28.5774,28.6072,28.5575,28.5873,568000.0
2015-03-25 10:00:00,28.77,28.78,28.73,28.74,654000.0,28.5972,28.6072,28.5575,28.5674,654000.0
2015-03-25 10:05:00,28.73,28.81,28.73,28.79,678000.0,28.5575,28.637,28.5575,28.6171,678000.0
2015-03-25 10:10:00,28.8,28.87,28.79,28.84,534000.0,28.6271,28.6966,28.6171,28.6668,534000.0
2015-03-25 10:15:00,28.83,28.93,28.83,28.92,668000.0,28.6569,28.7563,28.6569,28.7463,668000.0
2015-03-25 10:20:00,28.92,29.0,28.91,28.99,838000.0,28.7463,28.8259,28.7364,28.8159,838000.0
2015-03-25 10:25:00,29.0,29.0,28.93,28.93,646000.0,28.8259,28.8259,28.7563,28.7563,646000.0
2015-03-25 10:30:00,28.93,28.95,28.92,28.93,486000.0,28.7563,28.7762,28.7463,28.7563,486000.0
2015-03-25 10:35:00,28.92,28.92,28.82,28.83,428000.0,28.7463,28.7463,28.6469,28.6569,428000.0
2015-03-25 10:40:00,28.81,28.83,28.79,28.81,458000.0,28.637,28.6569,28.6171,28.637,458000.0
2015-03-25 10:45:00,28.8,28.83,28.77,28.82,338000.0,28.6271,28.6569,28.5972,28.6469,338000.0
2015-03-25 10:50:00,28.83,28.92,28.82,28.92,568000.0,28.6569,28.7463,28.6469,28.7463,568000.0
2015-03-25 10:55:00,28.92,28.99,28.9,28.99,710000.0,28.7463,28.8159,28.7265,28.8159,710000.0
2015-03-25 11:00:00,28.99,28.99,28.91,28.92,482000.0,28.8159,28.8159,28.7364,28.7463,482000.0
2015-03-25 11:05:00,28.91,28.91,28.85,28.86,386000.0,28.7364,28.7364,28.6768,28.6867,386000.0
2015-03-25 11:10:00,28.85,28.86,28.84,28.85,278000.0,28.6768,28.6867,28.6668,28.6768,278000.0
2015-03-25 11:15:00,28.85,28.85,28.82,28.82,576000.0,28.6768,28.6768,28.6469,28.6469,576000.0
2015-03-25 11:20:00,28.82,28.82,28.74,28.76,504000.0,28.6469,28.6469,28.5674,28.5873,504000.0
2015-03-25 11:25:00,28.77,28.82,28.76,28.76,240000.0,28.5972,28.6469,28.5873,28.5873,240000.0
2015-03-25 11:30:00,28.77,28.77,28.68,28.68,526000.0,28.5972,28.5972,28.5078,28.5078,526000.0
2015-03-25 11:35:00,28.68,28.68,28.62,28.62,702000.0,28.5078,28.5078,28.4481,28.4481,702000.0
2015-03-25 11:40:00,28.61,28.63,28.57,28.61,624000.0,28.4382,28.4581,28.3984,28.4382,624000.0
2015-03-25 11:45:00,28.61,28.66,28.59,28.64,318000.0,28.4382,28.4879,28.4183,28.468,318000.0
2015-03-25 11:50:00,28.64,28.66,28.6,28.61,188000.0,28.468,28.4879,28.4283,28.4382,188000.0
2015-03-25 11:55:00,28.63,28.67,28.61,28.65,282000.0,28.4581,28.4978,28.4382,28.478,282000.0
2015-03-25 12:00:00,28.65,28.66,28.59,28.62,268000.0,28.478,28.4879,28.4183,28.4481,268000.0
2015-03-25 12:05:00,28.62,28.66,28.61,28.65,352000.0,28.4481,28.4879,28.4382,28.478,352000.0
2015-03-25 12:10:00,28.63,28.64,28.59,28.59,236000.0,28.4581,28.468,28.4183,28.4183,236000.0
2015-03-25 12:15:00,28.59,28.6,28.51,28.54,384000.0,28.4183,28.4283,28.3388,28.3686,384000.0
2015-03-25 12:20:00,28.53,28.54,28.47,28.49,570000.0,28.3587,28.3686,28.299,28.3189,570000.0
2015-03-25 12:25:00,28.49,28.53,28.45,28.53,426000.0,28.3189,28.3587,28.2792,28.3587,426000.0
2015-03-25 12:30:00,28.52,28.53,28.5,28.52,124000.0,28.3487,28.3587,28.3289,28.3487,124000.0
2015-03-25 12:35:00,28.53,28.56,28.51,28.54,222000.0,28.3587,28.3885,28.3388,28.3686,222000.0
2015-03-25 12:40:00,28.55,28.55,28.49,28.49,274000.0,28.3786,28.3786,28.3189,28.3189,274000.0
2015-03-25 12:45:00,28.49,28.54,28.49,28.54,136000.0,28.3189,28.3686,28.3189,28.3686,136000.0
2015-03-25 12:50:00,28.53,28.55,28.51,28.54,162000.0,28.3587,28.3786,28.3388,28.3686,162000.0
2015-03-25 12:55:00,28.54,28.63,28.54,28.6,394000.0,28.3686,28.4581,28.3686,28.4283,394000.0
2015-03-25 13:00:00,28.61,28.63,28.6,28.62,256000.0,28.4382,28.4581,28.4283,28.4481,256000.0
2015-03-25 13:05:00,28.62,28.62,28.59,28.6,214000.0,28.4481,28.4481,28.4183,28.4283,214000.0
2015-03-25 13:10:00,28.6,28.6,28.53,28.55,174000.0,28.4283,28.4283,28.3587,28.3786,174000.0
2015-03-25 13:15:00,28.54,28.56,28.53,28.56,182000.0,28.3686,28.3885,28.3587,28.3885,182000.0
2015-03-25 13:20:00,28.55,28.56,28.52,28.54,174000.0,28.3786,28.3885,28.3487,28.3686,174000.0
2015-03-25 13:25:00,28.54,28.58,28.54,28.57,256000.0,28.3686,28.4084,28.3686,28.3984,256000.0
2015-03-25 13:30:00,28.57,28.59,28.55,28.55,122000.0,28.3984,28.4183,28.3786,28.3786,122000.0
2015-03-25 13:35:00,28.55,28.55,28.51,28.55,326000.0,28.3786,28.3786,28.3388,28.3786,326000.0
2015-03-25 13:40:00,28.55,28.62,28.55,28.61,226000.0,28.3786,28.4481,28.3786,28.4382,226000.0
2015-03-25 13:45:00,28.61,28.65,28.59,28.63,418000.0,28.4382,28.478,28.4183,28.4581,418000.0
2015-03-25 13:50:00,28.63,28.67,28.62,28.64,282000.0,28.4581,28.4978,28.4481,28.468,282000.0
2015-03-25 13:55:00,28.64,28.64,28.59,28.6,410000.0,28.468,28.468,28.4183,28.4283,410000.0
2015-03-25 14:00:00,28.59,28.6,28.58,28.6,262000.0,28.4183,28.4283,28.4084,28.4283,262000.0
2015-03-25 14:05:00,28.6,28.61,28.54,28.54,278000.0,28.4283,28.4382,28.3686,28.3686,278000.0
2015-03-25 14:10:00,28.53,28.57,28.51,28.52,148000.0,28.3587,28.3984,28.3388,28.3487,148000.0
2015-03-25 14:15:00,28.51,28.57,28.51,28.56,324000.0,28.3388,28.3984,28.3388,28.3885,324000.0
2015-03-25 14:20:00,28.57,28.65,28.56,28.65,688000.0,28.3984,28.478,28.3885,28.478,688000.0
2015-03-25 14:25:00,28.64,28.66,28.63,28.65,250000.0,28.468,28.4879,28.4581,28.478,250000.0
2015-03-25 14:30:00,28.64,28.65,28.59,28.61,336000.0,28.468,28.478,28.4183,28.4382,336000.0
2015-03-25 14:35:00,28.6,28.6,28.54,28.54,234000.0,28.4283,28.4283,28.3686,28.3686,234000.0
2015-03-25 14:40:00,28.54,28.55,28.53,28.54,148000.0,28.3686,28.3786,28.3587,28.3686,148000.0
2015-03-25 14:45:00,28.53,28.57,28.51,28.57,516000.0,28.3587,28.3984,28.3388,28.3984,516000.0
2015-03-25 14:50:00,28.56,28.6,28.56,28.59,166000.0,28.3885,28.4283,28.3885,28.4183,166000.0
2015-03-25 14:55:00,28.59,28.61,28.56,28.56,320000.0,28.4183,28.4382,28.3885,28.3885,320000.0
2015-03-25 15:00:00,28.54,28.54,28.5,28.52,400000.0,28.3686,28.3686,28.3289,28.3487,400000.0
2015-03-25 15:05:00,28.52,28.53,28.5,28.52,286000.0,28.3487,28.3587,28.3289,28.3487,286000.0
2015-03-25 15:10:00,28.52,28.57,28.51,28.57,218000.0,28.3487,28.3984,28.3388,28.3984,218000.0
2015-03-25 15:15:00,28.58,28.59,28.54,28.54,296000.0,28.4084,28.4183,28.3686,28.3686,296000.0
2015-03-25 15:20:00,28.54,28.55,28.5,28.53,258000.0,28.3686,28.3786,28.3289,28.3587,258000.0
2015-03-25 15:25:00,28.52,28.53,28.47,28.49,270000.0,28.3487,28.3587,28.299,28.3189,270000.0
2015-03-25 15:30:00,28.49,28.51,28.45,28.47,354000.0,28.3189,28.3388,28.2792,28.299,354000.0
2015-03-25 15:35:00,28.47,28.49,28.47,28.49,298000.0,28.299,28.3189,28.299,28.3189,298000.0
2015-03-25 15:40:00,28.49,28.49,28.44,28.46,368000.0,28.3189,28.3189,28.2692,28.2891,368000.0
2015-03-25 15:45:00,28.47,28.47,28.39,28.43,540000.0,28.299,28.299,28.2195,28.2593,540000.0
2015-03-25 15:50:00,28.43,28.43,28.36,28.36,906000.0,28.2593,28.2593,28.1897,28.1897,906000.0
2015-03-25 15:55:00,28.37,28.42,28.35,28.35,2376000.0,28.1996,28.2493,28.1798,28.1798,2376000.0
2015-03-26 09:30:00,28.23,28.24,28.1,28.11,2534000.0,28.0605,28.0704,27.9313,27.9412,2534000.0
2015-03-26 09:35:00,28.11,28.16,28.07,28.11,1184000.0,27.9412,27.9909,27.9014,27.9412,1184000.0
2015-03-26 09:40:00,28.11,28.19,28.1,28.16,546000.0,27.9412,28.0207,27.9313,27.9909,546000.0
2015-03-26 09:45:00,28.17,28.26,28.15,28.26,662000.0,28.0008,28.0903,27.981,28.0903,662000.0
2015-03-26 09:50:00,28.26,28.29,28.15,28.17,542000.0,28.0903,28.1201,27.981,28.0008,542000.0
2015-03-26 09:55:00,28.17,28.17,27.98,27.99,1012000.0,28.0008,28.0008,27.812,27.8219,1012000.0
2015-03-26 10:00:00,28.0,28.07,27.99,28.05,1034000.0,27.8319,27.9014,27.8219,27.8816,1034000.0
2015-03-26 10:05:00,28.05,28.06,27.98,27.98,784000.0,27.8816,27.8915,27.812,27.812,784000.0
2015-03-26 10:10:00,27.99,28.01,27.95,27.98,588000.0,27.8219,27.8418,27.7822,27.812,588000.0
2015-03-26 10:15:00,27.98,27.99,27.92,27.97,706000.0,27.812,27.8219,27.7523,27.802,706000.0
2015-03-26 10:20:00,27.96,28.07,27.96,28.06,724000.0,27.7921,27.9014,27.7921,27.8915,724000.0
2015-03-26 10:25:00,28.07,28.16,28.07,28.09,734000.0,27.9014,27.9909,27.9014,27.9213,734000.0
2015-03-26 10:30:00,28.09,28.1,28.06,28.08,572000.0,27.9213,27.9313,27.8915,27.9114,572000.0
2015-03-26 10:35:00,28.08,28.16,28.07,28.1,558000.0,27.9114,27.9909,27.9014,27.9313,558000.0
2015-03-26 10:40:00,28.11,28.15,28.1,28.14,304000.0,27.9412,27.981,27.9313,27.971,304000.0
2015-03-26 10:45:00,28.14,28.15,28.11,28.13,724000.0,27.971,27.981,27.9412,27.9611,724000.0
2015-03-26 10:50:00,28.14,28.14,28.09,28.1,754000.0,27.971,27.971,27.9213,27.9313,754000.0
2015-03-26 10:55:00,28.1,28.2,28.09,28.2,474000.0,27.9313,28.0307,27.9213,28.0307,474000.0
2015-03-26 11:00:00,28.2,28.25,28.17,28.25,554000.0,28.0307,28.0804,28.0008,28.0804,554000.0
2015-03-26 11:05:00,28.24,28.29,28.23,28.28,522000.0,28.0704,28.1201,28.0605,28.1102,522000.0
2015-03-26 11:10:00,28.28,28.29,28.18,28.19,524000.0,28.1102,28.1201,28.0108,28.0207,524000.0
2015-03-26 11:15:00,28.19,28.24,28.18,28.18,380000.0,28.0207,28.0704,28.0108,28.0108,380000.0
2015-03-26 11:20:00,28.17,28.18,28.15,28.18,596000.0,28.0008,28.0108,27.981,28.0108,596000.0
2015-03-26 11:25:00,28.18,28.21,28.14,28.18,280000.0,28.0108,28.0406,27.971,28.0108,280000.0
2015-03-26 11:30:00,28.17,28.24,28.15,28.24,140000.0,28.0008,28.0704,27.981,28.0704,140000.0
2015-03-26 11:35:00,28.25,28.32,28.22,28.31,636000.0,28.0804,28.1499,28.0505,28.14,636000.0
2015-03-26 11:40:00,28.32,28.36,28.3,28.32,320000.0,28.1499,28.1897,28.1301,28.1499,320000.0
2015-03-26 11:45:00,28.31,28.33,28.27,28.3,322000.0,28.14,28.1599,28.1002,28.1301,322000.0
2015-03-26 11:50:00,28.29,28.3,28.25,28.3,208000.0,28.1201,28.1301,28.0804,28.1301,208000.0
2015-03-26 11:55:00,28.3,28.32,28.27,28.31,328000.0,28.1301,28.1499,28.1002,28.14,328000.0
2015-03-26 12:00:00,28.31,28.32,28.26,28.28,282000.0,28.14,28.1499,28.0903,28.1102,282000.0
2015-03-26 12:05:00,28.27,28.28,28.2,28.22,346000.0,28.1002,28.1102,28.0307,28.0505,346000.0
2015-03-26 12:10:00,28.21,28.22,28.18,28.21,220000.0,28.0406,28.0505,28.0108,28.0406,220000.0
2015-03-26 12:15:00,28.22,28.23,28.2,28.22,318000.0,28.0505,28.0605,28.0307,28.0505,318000.0
2015-03-26 12:20:00,28.23,28.23,28.15,28.15,232000.0,28.0605,28.0605,27.981,27.981,232000.0
2015-03-26 12:25:00,28.15,28.19,28.14,28.16,196000.0,27.981,28.0207,27.971,27.9909,196000.0
2015-03-26 12:30:00,28.16,28.16,28.14,28.15,176000.0,27.9909,27.9909,27.971,27.981,176000.0
2015-03-26 12:35:00,28.15,28.16,28.12,28.12,130000.0,27.981,27.9909,27.9511,27.9511,130000.0
2015-03-26 12:40:00,28.13,28.14,28.07,28.07,348000.0,27.9611,27.971,27.9014,27.9014,348000.0
2015-03-26 12:45:00,28.08,28.13,28.08,28.12,310000.0,27.9114,27.9611,27.9114,27.9511,310000.0
2015-03-26 12:50:00,28.13,28.18,28.11,28.18,206000.0,27.9611,28.0108,27.9412,28.0108,206000.0
2015-03-26 12:55:00,28.18,28.18,28.13,28.16,286000.0,28.0108,28.0108,27.9611,27.9909,286000.0
2015-03-26 13:00:00,28.15,28.16,28.07,28.08,302000.0,27.981,27.9909,27.9014,27.9114,302000.0
2015-03-26 13:05:00,28.08,28.12,28.06,28.12,150000.0,27.9114,27.9511,27.8915,27.9511,150000.0
2015-03-26 13:10:00,28.12,28.12,28.06,28.07,302000.0,27.9511,27.9511,27.8915,27.9014,302000.0
2015-03-26 13:15:00,28.07,28.09,28.05,28.07,348000.0,27.9014,27.9213,27.8816,27.9014,348000.0
2015-03-26 13:20:00,28.09,28.09,28.03,28.07,404000.0,27.9213,27.9213,27.8617,27.9014,404000.0
2015-03-26 13:25:00,28.08,28.12,28.07,28.12,156000.0,27.9114,27.9511,27.9014,27.9511,156000.0
2015-03-26 13:30:00,28.13,28.17,28.13,28.17,126000.0,27.9611,28.0008,27.9611,28.0008,126000.0
2015-03-26 13:35:00,28.15,28.19,28.14,28.17,172000.0,27.981,28.0207,27.971,28.0008,172000.0
2015-03-26 13:40:00,28.17,28.22,28.17,28.22,180000.0,28.0008,28.0505,28.0008,28.0505,180000.0
2015-03-26 13:45:00,28.21,28.24,28.2,28.22,106000.0,28.0406,28.0704,28.0307,28.0505,106000.0
2015-03-26 13:50:00,28.22,28.25,28.2,28.24,162000.0,28.0505,28.0804,28.0307,28.0704,162000.0
2015-03-26 13:55:00,28.24,28.24,28.2,28.2,132000.0,28.0704,28.0704,28.0307,28.0307,132000.0
2015-03-26 14:00:00,28.2,28.22,28.19,28.2,88000.0,28.0307,28.0505,28.0207,28.0307,88000.0
2015-03-26 14:05:00,28.19,28.2,28.16,28.17,292000.0,28.0207,28.0307,27.9909,28.0008,292000.0
2015-03-26 14:10:00,28.18,28.2,28.15,28.17,240000.0,28.0108,28.0307,27.981,28.0008,240000.0
2015-03-26 14:15:00,28.17,28.22,28.17,28.21,120000.0,28.0008,28.0505,28.0008,28.0406,120000.0
2015-03-26 14:20:00,28.2,28.23,28.19,28.2,140000.0,28.0307,28.0605,28.0207,28.0307,140000.0
2015-03-26 14:25:00,28.21,28.22,28.17,28.17,142000.0,28.0406,28.0505,28.0008,28.0008,142000.0
2015-03-26 14:30:00,28.18,28.24,28.18,28.23,164000.0,28.0108,28.0704,28.0108,28.0605,164000.0
2015-03-26 14:35:00,28.24,28.27,28.21,28.26,204000.0,28.0704,28.1002,28.0406,28.0903,204000.0
2015-03-26 14:40:00,28.26,28.32,28.26,28.3,168000.0,28.0903,28.1499,28.0903,28.1301,168000.0
2015-03-26 14:45:00,28.29,28.3,28.22,28.23,152000.0,28.1201,28.1301,28.0505,28.0605,152000.0
2015-03-26 14:50:00,28.22,28.27,28.2,28.27,340000.0,28.0505,28.1002,28.0307,28.1002,340000.0
2015-03-26 14:55:00,28.27,28.3,28.22,28.22,242000.0,28.1002,28.1301,28.0505,28.0505,242000.0
2015-03-26 15:00:00,28.21,28.22,28.18,28.19,100000.0,28.0406,28.0505,28.0108,28.0207,100000.0
2015-03-26 15:05:00,28.19,28.24,28.18,28.23,84000.0,28.0207,28.0704,28.0108,28.0605,84000.0
2015-03-26 15:10:00,28.23,28.24,28.2,28.21,212000.0,28.0605,28.0704,28.0307,28.0406,212000.0
2015-03-26 15:15:00,28.21,28.23,28.21,28.22,192000.0,28.0406,28.0605,28.0406,28.0505,192000.0
2015-03-26 15:20:00,28.22,28.25,28.2,28.21,248000.0,28.0505,28.0804,28.0307,28.0406,248000.0
2015-03-26 15:25:00,28.22,28.26,28.21,28.26,158000.0,28.0505,28.0903,28.0406,28.0903,158000.0
2015-03-26 15:30:00,28.26,28.26,28.23,28.25,222000.0,28.0903,28.0903,28.0605,28.0804,222000.0
2015-03-26 15:35:00,28.25,28.27,28.23,28.23,308000.0,28.0804,28.1002,28.0605,28.0605,308000.0
2015-03-26 15:40:00,28.22,28.22,28.19,28.21,222000.0,28.0505,28.0505,28.0207,28.0406,222000.0
2015-03-26 15:45:00,28.21,28.24,28.2,28.22,416000.0,28.0406,28.0704,28.0307,28.0505,416000.0
2015-03-26 15:50:00,28.22,28.24,28.2,28.22,670000.0,28.0505,28.0704,28.0307,28.0505,670000.0
2015-03-26 15:55:00,28.22,28.23,28.18,28.18,974000.0,28.0505,28.0605,28.0108,28.0108,974000.0
2015-03-27 09:30:00,28.09,28.15,28.06,28.14,794000.0,27.9213,27.981,27.8915,27.971,794000.0
2015-03-27 09:35:00,28.14,28.2,28.03,28.05,654000.0,27.971,28.0307,27.8617,27.8816,654000.0
2015-03-27 09:40:00,28.03,28.08,28.01,28.05,660000.0,27.8617,27.9114,27.8418,27.8816,660000.0
2015-03-27 09:45:00,28.05,28.09,28.04,28.06,320000.0,27.8816,27.9213,27.8716,27.8915,320000.0
2015-03-27 09:50:00,28.06,28.1,28.03,28.09,462000.0,27.8915,27.9313,27.8617,27.9213,462000.0
2015-03-27 09:55:00,28.09,28.11,28.06,28.1,478000.0,27.9213,27.9412,27.8915,27.9313,478000.0
2015-03-27 10:00:00,28.09,28.12,28.08,28.09,368000.0,27.9213,27.9511,27.9114,27.9213,368000.0
2015-03-27 10:05:00,28.1,28.14,28.08,28.13,566000.0,27.9313,27.971,27.9114,27.9611,566000.0
2015-03-27 10:10:00,28.12,28.12,27.99,28.02,454000.0,27.9511,27.9511,27.8219,27.8517,454000.0
2015-03-27 10:15:00,28.02,28.03,27.95,27.98,206000.0,27.8517,27.8617,27.7822,27.812,206000.0
2015-03-27 10:20:00,27.98,27.98,27.91,27.95,730000.0,27.812,27.812,27.7424,27.7822,730000.0
2015-03-27 10:25:00,27.94,27.97,27.92,27.96,468000.0,27.7722,27.802,27.7523,27.7921,468000.0
2015-03-27 10:30:00,27.97,27.97,27.88,27.88,322000.0,27.802,27.802,27.7126,27.7126,322000.0
2015-03-27 10:35:00,27.88,27.98,27.88,27.96,498000.0,27.7126,27.812,27.7126,27.7921,498000.0
2015-03-27 10:40:00,27.96,27.99,27.94,27.97,214000.0,27.7921,27.8219,27.7722,27.802,214000.0
2015-03-27 10:45:00,27.95,27.97,27.95,27.96,194000.0,27.7822,27.802,27.7822,27.7921,194000.0
2015-03-27 10:50:00,27.96,28.01,27.95,28.0,272000.0,27.7921,27.8418,27.7822,27.8319,272000.0
2015-03-27 10:55:00,27.99,28.01,27.99,28.01,192000.0,27.8219,27.8418,27.8219,27.8418,192000.0
2015-03-27 11:00:00,28.01,28.04,28.0,28.0,216000.0,27.8418,27.8716,27.8319,27.8319,216000.0
2015-03-27 11:05:00,28.0,28.02,27.99,28.0,104000.0,27.8319,27.8517,27.8219,27.8319,104000.0
2015-03-27 11:10:00,28.0,28.05,27.99,28.03,146000.0,27.8319,27.8816,27.8219,27.8617,146000.0
2015-03-27 11:15:00,28.02,28.05,28.02,28.03,228000.0,27.8517,27.8816,27.8517,27.8617,228000.0
2015-03-27 11:20:00,28.01,28.03,28.0,28.03,152000.0,27.8418,27.8617,27.8319,27.8617,152000.0
2015-03-27 11:25:00,28.03,28.03,27.99,27.99,216000.0,27.8617,27.8617,27.8219,27.8219,216000.0
2015-03-27 11:30:00,28.0,28.0,27.94,27.96,218000.0,27.8319,27.8319,27.7722,27.7921,218000.0
2015-03-27 11:35:00,27.96,27.98,27.93,27.97,82000.0,27.7921,27.812,27.7623,27.802,82000.0
2015-03-27 11:40:00,27.99,27.99,27.95,27.97,132000.0,27.8219,27.8219,27.7822,27.802,132000.0
2015-03-27 11:45:00,27.97,27.99,27.95,27.98,236000.0,27.802,27.8219,27.7822,27.812,236000.0
2015-03-27 11:50:00,27.97,27.98,27.93,27.95,232000.0,27.802,27.812,27.7623,27.7822,232000.0
2015-03-27 11:55:00,27.95,27.96,27.93,27.95,260000.0,27.7822,27.7921,27.7623,27.7822,260000.0
2015-03-27 12:00:00,27.95,27.95,27.91,27.93,248000.0,27.7822,27.7822,27.7424,27.7623,248000.0
2015-03-27 12:05:00,27.92,27.93,27.91,27.92,104000.0,27.7523,27.7623,27.7424,27.7523,104000.0
2015-03-27 12:10:00,27.92,27.93,27.9,27.93,294000.0,27.7523,27.7623,27.7325,27.7623,294000.0
2015-03-27 12:15:00,27.93,27.94,27.9,27.9,124000.0,27.7623,27.7722,27.7325,27.7325,124000.0
2015-03-27 12:20:00,27.91,27.92,27.89,27.89,92000.0,27.7424,27.7523,27.7225,27.7225,92000.0
2015-03-27 12:25:00,27.89,27.89,27.85,27.86,210000.0,27.7225,27.7225,27.6828,27.6927,210000.0
2015-03-27 12:30:00,27.86,27.93,27.86,27.92,488000.0,27.6927,27.7623,27.6927,27.7523,488000.0
2015-03-27 12:35:00,27.91,27.94,27.91,27.93,282000.0,27.7424,27.7722,27.7424,27.7623,282000.0
2015-03-27 12:40:00,27.93,27.97,27.93,27.95,154000.0,27.7623,27.802,27.7623,27.7822,154000.0
2015-03-27 12:45:00,27.94,27.94,27.91,27.94,170000.0,27.7722,27.7722,27.7424,27.7722,170000.0
2015-03-27 12:50:00,27.94,27.97,27.94,27.97,82000.0,27.7722,27.802,27.7722,27.802,82000.0
2015-03-27 12:55:00,27.97,27.97,27.95,27.97,50000.0,27.802,27.802,27.7822,27.802,50000.0
2015-03-27 13:00:00,27.97,27.98,27.95,27.97,96000.0,27.802,27.812,27.7822,27.802,96000.0
2015-03-27 13:05:00,27.97,27.97,27.94,27.95,128000.0,27.802,27.802,27.7722,27.7822,128000.0
2015-03-27 13:10:00,27.96,27.97,27.94,27.95,108000.0,27.7921,27.802,27.7722,27.7822,108000.0
2015-03-27 13:15:00,27.96,27.96,27.91,27.94,84000.0,27.7921,27.7921,27.7424,27.7722,84000.0
2015-03-27 13:20:00,27.94,27.94,27.9,27.92,130000.0,27.7722,27.7722,27.7325,27.7523,130000.0
2015-03-27 13:25:00,27.91,27.95,27.91,27.93,114000.0,27.7424,27.7822,27.7424,27.7623,114000.0
2015-03-27 13:30:00,27.94,27.96,27.94,27.96,120000.0,27.7722,27.7921,27.7722,27.7921,120000.0
2015-03-27 13:35:00,27.95,27.96,27.94,27.95,70000.0,27.7822,27.7921,27.7722,27.7822,70000.0
2015-03-27 13:40:00,27.94,27.95,27.92,27.92,110000.0,27.7722,27.7822,27.7523,27.7523,110000.0
2015-03-27 13:45:00,27.93,27.94,27.91,27.94,160000.0,27.7623,27.7722,27.7424,27.7722,160000.0
2015-03-27 13:50:00,27.95,27.97,27.94,27.95,208000.0,27.7822,27.802,27.7722,27.7822,208000.0
2015-03-27 13:55:00,27.96,27.98,27.95,27.95,60000.0,27.7921,27.812,27.7822,27.7822,60000.0
2015-03-27 14:00:00,27.96,27.99,27.95,27.99,194000.0,27.7921,27.8219,27.7822,27.8219,194000.0
2015-03-27 14:05:00,27.99,28.0,27.98,27.99,142000.0,27.8219,27.8319,27.812,27.8219,142000.0
2015-03-27 14:10:00,28.0,28.0,27.97,27.98,128000.0,27.8319,27.8319,27.802,27.812,128000.0
2015-03-27 14:15:00,27.98,27.99,27.96,27.97,110000.0,27.812,27.8219,27.7921,27.802,110000.0
2015-03-27 14:20:00,27.97,27.98,27.95,27.96,140000.0,27.802,27.812,27.7822,27.7921,140000.0
2015-03-27 14:25:00,27.96,27.99,27.96,27.98,166000.0,27.7921,27.8219,27.7921,27.812,166000.0
2015-03-27 14:30:00,27.99,27.99,27.97,27.99,96000.0,27.8219,27.8219,27.802,27.8219,96000.0
2015-03-27 14:35:00,27.98,27.98,27.92,27.93,140000.0,27.812,27.812,27.7523,27.7623,140000.0
2015-03-27 14:40:00,27.93,27.97,27.93,27.96,180000.0,27.7623,27.802,27.7623,27.7921,180000.0
2015-03-27 14:45:00,27.96,27.99,27.94,27.99,346000.0,27.7921,27.8219,27.7722,27.8219,346000.0
2015-03-27 14:50:00,27.98,28.0,27.98,27.99,246000.0,27.812,27.8319,27.812,27.8219,246000.0
2015-03-27 14:55:00,28.0,28.0,27.99,28.0,258000.0,27.8319,27.8319,27.8219,27.8319,258000.0
2015-03-27 15:00:00,28.0,28.01,27.98,28.0,170000.0,27.8319,27.8418,27.812,27.8319,170000.0
2015-03-27 15:05:00,28.0,28.01,27.99,27.99,166000.0,27.8319,27.8418,27.8219,27.8219,166000.0
2015-03-27 15:10:00,27.99,28.0,27.98,28.0,158000.0,27.8219,27.8319,27.812,27.8319,158000.0
2015-03-27 15:15:00,27.99,27.99,27.96,27.98,200000.0,27.8219,27.8219,27.7921,27.812,200000.0
2015-03-27 15:20:00,27.98,28.0,27.98,28.0,116000.0,27.812,27.8319,27.812,27.8319,116000.0
2015-03-27 15:25:00,27.99,28.0,27.99,27.99,124000.0,27.8219,27.8319,27.8219,27.8219,124000.0
2015-03-27 15:30:00,27.98,27.99,27.97,27.98,240000.0,27.812,27.8219,27.802,27.812,240000.0
2015-03-27 15:35:00,27.97,27.98,27.95,27.96,284000.0,27.802,27.812,27.7822,27.7921,284000.0
2015-03-27 15:40:00,27.96,27.97,27.92,27.94,634000.0,27.7921,27.802,27.7523,27.7722,634000.0
2015-03-27 15:45:00,27.94,27.94,27.91,27.93,410000.0,27.7722,27.7722,27.7424,27.7623,410000.0
2015-03-27 15:50:00,27.94,27.95,27.9,27.91,668000.0,27.7722,27.7822,27.7325,27.7424,668000.0
2015-03-27 15:55:00,27.9,27.92,27.85,27.86,1880000.0,27.7325,27.7523,27.6828,27.6927,1880000.0
2015-03-30 09:30:00,28.01,28.11,28.01,28.04,1390000.0,27.8418,27.9412,27.8418,27.8716,1390000.0
2015-03-30 09:35:00,28.04,28.04,27.98,28.02,772000.0,27.8716,27.8716,27.812,27.8517,772000.0
2015-03-30 09:40:00,28.01,28.1,28.01,28.09,634000.0,27.8418,27.9313,27.8418,27.9213,634000.0
2015-03-30 09:45:00,28.08,28.11,28.03,28.07,314000.0,27.9114,27.9412,27.8617,27.9014,314000.0
2015-03-30 09:50:00,28.06,28.08,28.03,28.05,170000.0,27.8915,27.9114,27.8617,27.8816,170000.0
2015-03-30 09:55:00,28.05,28.06,28.02,28.03,378000.0,27.8816,27.8915,27.8517,27.8617,378000.0
2015-03-30 10:00:00,28.03,28.06,28.0,28.02,344000.0,27.8617,27.8915,27.8319,27.8517,344000.0
2015-03-30 10:05:00,28.02,28.02,27.96,27.96,396000.0,27.8517,27.8517,27.7921,27.7921,396000.0
2015-03-30 10:10:00,27.97,27.97,27.93,27.95,252000.0,27.802,27.802,27.7623,27.7822,252000.0
2015-03-30 10:15:00,27.94,28.0,27.94,27.94,232000.0,27.7722,27.8319,27.7722,27.7722,232000.0
2015-03-30 10:20:00,27.95,27.95,27.85,27.85,382000.0,27.7822,27.7822,27.6828,27.6828,382000.0
2015-03-30 10:25:00,27.85,27.9,27.84,27.88,356000.0,27.6828,27.7325,27.6728,27.7126,356000.0
2015-03-30 10:30:00,27.89,27.93,27.88,27.9,318000.0,27.7225,27.7623,27.7126,27.7325,318000.0
2015-03-30 10:35:00,27.91,27.94,27.9,27.93,240000.0,27.7424,27.7722,27.7325,27.7623,240000.0
2015-03-30 10:40:00,27.93,27.94,27.92,27.93,96000.0,27.7623,27.7722,27.7523,27.7623,96000.0
2015-03-30 10:45:00,27.93,27.95,27.91,27.92,248000.0,27.7623,27.7822,27.7424,27.7523,248000.0
2015-03-30 10:50:00,27.91,27.91,27.88,27.89,246000.0,27.7424,27.7424,27.7126,27.7225,246000.0
2015-03-30 10:55:00,27.9,27.9,27.87,27.89,128000.0,27.7325,27.7325,27.7026,27.7225,128000.0
2015-03-30 11:00:00,27.89,27.94,27.89,27.92,180000.0,27.7225,27.7722,27.7225,27.7523,180000.0
2015-03-30 11:05:00,27.92,27.93,27.9,27.93,150000.0,27.7523,27.7623,27.7325,27.7623,150000.0
2015-03-30 11:10:00,27.93,27.96,27.92,27.95,90000.0,27.7623,27.7921,27.7523,27.7822,90000.0
2015-03-30 11:15:00,27.96,27.99,27.95,27.95,100000.0,27.7921,27.8219,27.7822,27.7822,100000.0
2015-03-30 11:20:00,27.95,27.96,27.93,27.94,84000.0,27.7822,27.7921,27.7623,27.7722,84000.0
2015-03-30 11:25:00,27.96,28.0,27.96,27.98,76000.0,27.7921,27.8319,27.7921,27.812,76000.0
2015-03-30 11:30:00,27.98,27.99,27.95,27.96,78000.0,27.812,27.8219,27.7822,27.7921,78000.0
2015-03-30 11:35:00,27.95,27.99,27.95,27.97,94000.0,27.7822,27.8219,27.7822,27.802,94000.0
2015-03-30 11:40:00,27.96,27.97,27.94,27.95,76000.0,27.7921,27.802,27.7722,27.7822,76000.0
2015-03-30 11:45:00,27.95,27.96,27.93,27.93,108000.0,27.7822,27.7921,27.7623,27.7623,108000.0
2015-03-30 11:50:00,27.94,27.94,27.92,27.93,66000.0,27.7722,27.7722,27.7523,27.7623,66000.0
2015-03-30 11:55:00,27.93,27.97,27.93,27.95,94000.0,27.7623,27.802,27.7623,27.7822,94000.0
2015-03-30 12:00:00,27.95,27.97,27.94,27.95,74000.0,27.7822,27.802,27.7722,27.7822,74000.0
2015-03-30 12:05:00,27.94,27.97,27.94,27.95,32000.0,27.7722,27.802,27.7722,27.7822,32000.0
2015-03-30 12:10:00,27.96,28.02,27.95,28.02,250000.0,27.7921,27.8517,27.7822,27.8517,250000.0
2015-03-30 12:15:00,28.01,28.04,27.99,28.01,168000.0,27.8418,27.8716,27.8219,27.8418,168000.0
2015-03-30 12:20:00,28.0,28.02,27.99,28.01,62000.0,27.8319,27.8517,27.8219,27.8418,62000.0
2015-03-30 12:25:00,28.02,28.03,28.02,28.02,86000.0,27.8517,27.8617,27.8517,27.8517,86000.0
2015-03-30 12:30:00,28.02,28.03,27.99,28.01,104000.0,27.8517,27.8617,27.8219,27.8418,104000.0
2015-03-30 12:35:00,28.01,28.05,28.01,28.04,68000.0,27.8418,27.8816,27.8418,27.8716,68000.0
2015-03-30 12:40:00,28.05,28.05,28.01,28.02,82000.0,27.8816,27.8816,27.8418,27.8517,82000.0
2015-03-30 12:45:00,28.02,28.02,28.01,28.02,70000.0,27.8517,27.8517,27.8418,27.8517,70000.0
2015-03-30 12:50:00,28.01,28.03,28.01,28.03,56000.0,27.8418,27.8617,27.8418,27.8617,56000.0
2015-03-30 12:55:00,28.04,28.06,28.03,28.05,52000.0,27.8716,27.8915,27.8617,27.8816,52000.0
2015-03-30 13:00:00,28.05,28.06,28.05,28.05,130000.0,27.8816,27.8915,27.8816,27.8816,130000.0
2015-03-30 13:05:00,28.06,28.08,28.06,28.08,116000.0,27.8915,27.9114,27.8915,27.9114,116000.0
2015-03-30 13:10:00,28.07,28.08,28.06,28.08,96000.0,27.9014,27.9114,27.8915,27.9114,96000.0
2015-03-30 13:15:00,28.07,28.08,28.04,28.06,462000.0,27.9014,27.9114,27.8716,27.8915,462000.0
2015-03-30 13:20:00,28.06,28.08,28.06,28.07,318000.0,27.8915,27.9114,27.8915,27.9014,318000.0
2015-03-30 13:25:00,28.06,28.07,28.05,28.05,346000.0,27.8915,27.9014,27.8816,27.8816,346000.0
2015-03-30 13:30:00,28.05,28.07,28.05,28.07,56000.0,27.8816,27.9014,27.8816,27.9014,56000.0
2015-03-30 13:35:00,28.08,28.09,28.04,28.05,196000.0,27.9114,27.9213,27.8716,27.8816,196000.0
2015-03-30 13:40:00,28.06,28.06,28.02,28.02,112000.0,27.8915,27.8915,27.8517,27.8517,112000.0
2015-03-30 13:45:00,28.02,28.03,28.0,28.01,94000.0,27.8517,27.8617,27.8319,27.8418,94000.0
2015-03-30 13:50:00,28.01,28.01,27.98,28.0,212000.0,27.8418,27.8418,27.812,27.8319,212000.0
2015-03-30 13:55:00,28.01,28.04,28.01,28.04,40000.0,27.8418,27.8716,27.8418,27.8716,40000.0
2015-03-30 14:00:00,28.05,28.08,28.04,28.07,194000.0,27.8816,27.9114,27.8716,27.9014,194000.0
2015-03-30 14:05:00,28.07,28.09,28.04,28.04,122000.0,27.9014,27.9213,27.8716,27.8716,122000.0
2015-03-30 14:10:00,28.04,28.06,28.04,28.06,120000.0,27.8716,27.8915,27.8716,27.8915,120000.0
2015-03-30 14:15:00,28.06,28.08,28.05,28.05,88000.0,27.8915,27.9114,27.8816,27.8816,88000.0
2015-03-30 14:20:00,28.04,28.06,28.04,28.04,44000.0,27.8716,27.8915,27.8716,27.8716,44000.0
2015-03-30 14:25:00,28.03,28.03,28.01,28.02,108000.0,27.8617,27.8617,27.8418,27.8517,108000.0
2015-03-30 14:30:00,28.04,28.06,28.04,28.04,58000.0,27.8716,27.8915,27.8716,27.8716,58000.0
2015-03-30 14:35:00,28.04,28.05,28.03,28.04,82000.0,27.8716,27.8816,27.8617,27.8716,82000.0
2015-03-30 14:40:00,28.04,28.05,28.02,28.05,214000.0,27.8716,27.8816,27.8517,27.8816,214000.0
2015-03-30 14:45:00,28.04,28.07,28.04,28.05,120000.0,27.8716,27.9014,27.8716,27.8816,120000.0
2015-03-30 14:50:00,28.05,28.06,28.05,28.05,54000.0,27.8816,27.8915,27.8816,27.8816,54000.0
2015-03-30 14:55:00,28.06,28.09,28.06,28.09,160000.0,27.8915,27.9213,27.8915,27.9213,160000.0
2015-03-30 15:00:00,28.1,28.1,28.08,28.09,214000.0,27.9313,27.9313,27.9114,27.9213,214000.0
2015-03-30 15:05:00,28.09,28.09,28.06,28.06,130000.0,27.9213,27.9213,27.8915,27.8915,130000.0
2015-03-30 15:10:00,28.06,28.07,28.03,28.05,164000.0,27.8915,27.9014,27.8617,27.8816,164000.0
2015-03-30 15:15:00,28.05,28.07,28.03,28.07,156000.0,27.8816,27.9014,27.8617,27.9014,156000.0
2015-03-30 15:20:00,28.08,28.08,28.03,28.03,192000.0,27.9114,27.9114,27.8617,27.8617,192000.0
2015-03-30 15:25:00,28.03,28.04,28.01,28.03,134000.0,27.8617,27.8716,27.8418,27.8617,134000.0
2015-03-30 15:30:00,28.04,28.04,28.02,28.03,144000.0,27.8716,27.8716,27.8517,27.8617,144000.0
2015-03-30 15:35:00,28.03,28.05,28.03,28.04,258000.0,27.8617,27.8816,27.8617,27.8716,258000.0
2015-03-30 15:40:00,28.05,28.08,28.04,28.07,238000.0,27.8816,27.9114,27.8716,27.9014,238000.0
2015-03-30 15:45:00,28.07,28.08,28.06,28.06,224000.0,27.9014,27.9114,27.8915,27.8915,224000.0
2015-03-30 15:50:00,28.06,28.07,28.05,28.06,302000.0,27.8915,27.9014,27.8816,27.8915,302000.0
2015-03-30 15:55:00,28.06,28.07,28.04,28.06,600000.0,27.8915,27.9014,27.8716,27.8915,600000.0
2015-03-31 09:30:00,27.9,27.95,27.85,27.85,744000.0,27.7325,27.7822,27.6828,27.6828,744000.0
2015-03-31 09:35:00,27.86,27.92,27.8,27.82,802000.0,27.6927,27.7523,27.6331,27.6529,802000.0
2015-03-31 09:40:00,27.81,27.9,27.77,27.79,776000.0,27.643,27.7325,27.6032,27.6231,776000.0
2015-03-31 09:45:00,27.8,27.84,27.76,27.83,848000.0,27.6331,27.6728,27.5933,27.6629,848000.0
2015-03-31 09:50:00,27.82,27.92,27.77,27.91,356000.0,27.6529,27.7523,27.6032,27.7424,356000.0
2015-03-31 09:55:00,27.91,27.94,27.87,27.94,392000.0,27.7424,27.7722,27.7026,27.7722,392000.0
2015-03-31 10:00:00,27.94,28.01,27.92,27.94,348000.0,27.7722,27.8418,27.7523,27.7722,348000.0
2015-03-31 10:05:00,27.92,27.94,27.89,27.93,202000.0,27.7523,27.7722,27.7225,27.7623,202000.0
2015-03-31 10:10:00,27.93,28.0,27.88,27.89,188000.0,27.7623,27.8319,27.7126,27.7225,188000.0
2015-03-31 10:15:00,27.9,27.95,27.89,27.95,138000.0,27.7325,27.7822,27.7225,27.7822,138000.0
2015-03-31 10:20:00,27.95,28.0,27.94,28.0,272000.0,27.7822,27.8319,27.7722,27.8319,272000.0
2015-03-31 10:25:00,28.02,28.09,28.02,28.03,518000.0,27.8517,27.9213,27.8517,27.8617,518000.0
2015-03-31 10:30:00,28.04,28.06,28.02,28.04,168000.0,27.8716,27.8915,27.8517,27.8716,168000.0
2015-03-31 10:35:00,28.04,28.06,28.02,28.02,150000.0,27.8716,27.8915,27.8517,27.8517,150000.0
2015-03-31 10:40:00,28.02,28.04,28.01,28.04,130000.0,27.8517,27.8716,27.8418,27.8716,130000.0
2015-03-31 10:45:00,28.03,28.07,28.03,28.05,214000.0,27.8617,27.9014,27.8617,27.8816,214000.0
2015-03-31 10:50:00,28.05,28.07,28.03,28.05,190000.0,27.8816,27.9014,27.8617,27.8816,190000.0
2015-03-31 10:55:00,28.04,28.05,28.01,28.02,168000.0,27.8716,27.8816,27.8418,27.8517,168000.0
2015-03-31 11:00:00,28.02,28.03,28.0,28.02,102000.0,27.8517,27.8617,27.8319,27.8517,102000.0
2015-03-31 11:05:00,28.02,28.05,28.01,28.04,180000.0,27.8517,27.8816,27.8418,27.8716,180000.0
2015-03-31 11:10:00,28.06,28.07,28.04,28.04,78000.0,27.8915,27.9014,27.8716,27.8716,78000.0
2015-03-31 11:15:00,28.05,28.07,28.03,28.06,220000.0,27.8816,27.9014,27.8617,27.8915,220000.0
2015-03-31 11:20:00,28.07,28.1,28.06,28.09,208000.0,27.9014,27.9313,27.8915,27.9213,208000.0
2015-03-31 11:25:00,28.08,28.1,28.05,28.05,136000.0,27.9114,27.9313,27.8816,27.8816,136000.0
2015-03-31 11:30:00,28.04,28.05,28.0,28.02,312000.0,27.8716,27.8816,27.8319,27.8517,312000.0
2015-03-31 11:35:00,28.01,28.03,28.0,28.02,144000.0,27.8418,27.8617,27.8319,27.8517,144000.0
2015-03-31 11:40:00,28.02,28.05,28.01,28.02,200000.0,27.8517,27.8816,27.8418,27.8517,200000.0
2015-03-31 11:45:00,28.04,28.07,28.04,28.07,152000.0,27.8716,27.9014,27.8716,27.9014,152000.0
2015-03-31 11:50:00,28.06,28.12,28.06,28.07,214000.0,27.8915,27.9511,27.8915,27.9014,214000.0
2015-03-31 11:55:00,28.06,28.08,28.04,28.07,122000.0,27.8915,27.9114,27.8716,27.9014,122000.0
2015-03-31 12:00:00,28.07,28.07,28.03,28.04,322000.0,27.9014,27.9014,27.8617,27.8716,322000.0
2015-03-31 12:05:00,28.04,28.05,28.02,28.05,228000.0,27.8716,27.8816,27.8517,27.8816,228000.0
2015-03-31 12:10:00,28.04,28.06,28.03,28.06,124000.0,27.8716,27.8915,27.8617,27.8915,124000.0
2015-03-31 12:15:00,28.07,28.08,28.05,28.07,188000.0,27.9014,27.9114,27.8816,27.9014,188000.0
2015-03-31 12:20:00,28.06,28.1,28.06,28.08,124000.0,27.8915,27.9313,27.8915,27.9114,124000.0
2015-03-31 12:25:00,28.08,28.08,28.05,28.05,102000.0,27.9114,27.9114,27.8816,27.8816,102000.0
2015-03-31 12:30:00,28.06,28.06,28.04,28.06,76000.0,27.8915,27.8915,27.8716,27.8915,76000.0
2015-03-31 12:35:00,28.06,28.09,28.05,28.05,398000.0,27.8915,27.9213,27.8816,27.8816,398000.0
2015-03-31 12:40:00,28.05,28.09,28.05,28.07,236000.0,27.8816,27.9213,27.8816,27.9014,236000.0
2015-03-31 12:45:00,28.08,28.09,28.06,28.06,54000.0,27.9114,27.9213,27.8915,27.8915,54000.0
2015-03-31 12:50:00,28.06,28.07,28.02,28.02,106000.0,27.8915,27.9014,27.8517,27.8517,106000.0
2015-03-31 12:55:00,28.01,28.04,28.01,28.04,114000.0,27.8418,27.8716,27.8418,27.8716,114000.0
2015-03-31 13:00:00,28.04,28.06,28.03,28.06,294000.0,27.8716,27.8915,27.8617,27.8915,294000.0
2015-03-31 13:05:00,28.06,28.09,28.06,28.08,136000.0,27.8915,27.9213,27.8915,27.9114,136000.0
2015-03-31 13:10:00,28.08,28.09,28.07,28.08,40000.0,27.9114,27.9213,27.9014,27.9114,40000.0
2015-03-31 13:15:00,28.08,28.1,28.08,28.09,194000.0,27.9114,27.9313,27.9114,27.9213,194000.0
2015-03-31 13:20:00,28.09,28.1,28.09,28.09,94000.0,27.9213,27.9313,27.9213,27.9213,94000.0
2015-03-31 13:25:00,28.1,28.11,28.09,28.09,80000.0,27.9313,27.9412,27.9213,27.9213,80000.0
2015-03-31 13:30:00,28.09,28.11,28.09,28.1,164000.0,27.9213,27.9412,27.9213,27.9313,164000.0
2015-03-31 13:35:00,28.1,28.1,28.08,28.09,134000.0,27.9313,27.9313,27.9114,27.9213,134000.0
2015-03-31 13:40:00,28.09,28.09,28.07,28.07,112000.0,27.9213,27.9213,27.9014,27.9014,112000.0
2015-03-31 13:45:00,28.07,28.07,28.02,28.02,390000.0,27.9014,27.9014,27.8517,27.8517,390000.0
2015-03-31 13:50:00,28.02,28.03,28.0,28.0,156000.0,27.8517,27.8617,27.8319,27.8319,156000.0
2015-03-31 13:55:00,28.0,28.0,27.96,27.96,104000.0,27.8319,27.8319,27.7921,27.7921,104000.0
2015-03-31 14:00:00,27.96,27.97,27.93,27.96,266000.0,27.7921,27.802,27.7623,27.7921,266000.0
2015-03-31 14:05:00,27.96,27.97,27.95,27.96,144000.0,27.7921,27.802,27.7822,27.7921,144000.0
2015-03-31 14:10:00,27.96,28.01,27.96,28.01,142000.0,27.7921,27.8418,27.7921,27.8418,142000.0
2015-03-31 14:15:00,28.01,28.03,28.0,28.01,166000.0,27.8418,27.8617,27.8319,27.8418,166000.0
2015-03-31 14:20:00,28.0,28.03,27.98,28.03,142000.0,27.8319,27.8617,27.812,27.8617,142000.0
2015-03-31 14:25:00,28.03,28.04,27.98,27.99,112000.0,27.8617,27.8716,27.812,27.8219,112000.0
2015-03-31 14:30:00,27.99,28.01,27.96,27.96,144000.0,27.8219,27.8418,27.7921,27.7921,144000.0
2015-03-31 14:35:00,27.98,28.01,27.97,28.0,234000.0,27.812,27.8418,27.802,27.8319,234000.0
2015-03-31 14:40:00,27.99,27.99,27.97,27.97,98000.0,27.8219,27.8219,27.802,27.802,98000.0
2015-03-31 14:45:00,27.97,28.0,27.96,27.98,108000.0,27.802,27.8319,27.7921,27.812,108000.0
2015-03-31 14:50:00,27.99,28.0,27.96,27.99,136000.0,27.8219,27.8319,27.7921,27.8219,136000.0
2015-03-31 14:55:00,27.98,28.0,27.98,27.99,110000.0,27.812,27.8319,27.812,27.8219,110000.0
2015-03-31 15:00:00,27.99,27.99,27.93,27.94,212000.0,27.8219,27.8219,27.7623,27.7722,212000.0
2015-03-31 15:05:00,27.95,27.96,27.92,27.93,120000.0,27.7822,27.7921,27.7523,27.7623,120000.0
2015-03-31 15:10:00,27.94,27.94,27.89,27.89,172000.0,27.7722,27.7722,27.7225,27.7225,172000.0
2015-03-31 15:15:00,27.89,27.89,27.83,27.83,282000.0,27.7225,27.7225,27.6629,27.6629,282000.0
2015-03-31 15:20:00,27.85,27.88,27.82,27.84,218000.0,27.6828,27.7126,27.6529,27.6728,218000.0
2015-03-31 15:25:00,27.84,27.86,27.82,27.84,232000.0,27.6728,27.6927,27.6529,27.6728,232000.0
2015-03-31 15:30:00,27.84,27.84,27.79,27.82,434000.0,27.6728,27.6728,27.6231,27.6529,434000.0
2015-03-31 15:35:00,27.82,27.85,27.81,27.83,252000.0,27.6529,27.6828,27.643,27.6629,252000.0
2015-03-31 15:40:00,27.83,27.85,27.82,27.82,320000.0,27.6629,27.6828,27.6529,27.6529,320000.0
2015-03-31 15:45:00,27.82,27.86,27.82,27.86,478000.0,27.6529,27.6927,27.6529,27.6927,478000.0
2015-03-31 15:50:00,27.86,27.86,27.75,27.75,1320000.0,27.6927,27.6927,27.5834,27.5834,1320000.0
2015-03-31 15:55:00,27.76,27.81,27.73,27.74,2084000.0,27.5933,27.643,27.5635,27.5734,2084000.0
2015-04-01 09:30:00,27.74,27.93,27.71,27.82,2016000.0,27.5734,27.7623,27.5436,27.6529,2016000.0
2015-04-01 09:35:00,27.81,27.88,27.77,27.81,1414000.0,27.643,27.7126,27.6032,27.643,1414000.0
2015-04-01 09:40:00,27.81,27.82,27.74,27.78,612000.0,27.643,27.6529,27.5734,27.6132,612000.0
2015-04-01 09:45:00,27.76,27.83,27.7,27.71,894000.0,27.5933,27.6629,27.5337,27.5436,894000.0
2015-04-01 09:50:00,27.7,27.71,27.67,27.69,620000.0,27.5337,27.5436,27.5038,27.5237,620000.0
2015-04-01 09:55:00,27.68,27.78,27.68,27.74,538000.0,27.5138,27.6132,27.5138,27.5734,538000.0
2015-04-01 10:00:00,27.74,27.76,27.7,27.76,140000.0,27.5734,27.5933,27.5337,27.5933,140000.0
2015-04-01 10:05:00,27.76,27.76,27.63,27.66,578000.0,27.5933,27.5933,27.4641,27.4939,578000.0
2015-04-01 10:10:00,27.65,27.67,27.59,27.59,410000.0,27.484,27.5038,27.4243,27.4243,410000.0
2015-04-01 10:15:00,27.6,27.66,27.57,27.66,390000.0,27.4343,27.4939,27.4044,27.4939,390000.0
2015-04-01 10:20:00,27.67,27.7,27.63,27.64,322000.0,27.5038,27.5337,27.4641,27.474,322000.0
2015-04-01 10:25:00,27.62,27.66,27.61,27.61,406000.0,27.4541,27.4939,27.4442,27.4442,406000.0
2015-04-01 10:30:00,27.61,27.65,27.58,27.59,354000.0,27.4442,27.484,27.4144,27.4243,354000.0
2015-04-01 10:35:00,27.58,27.59,27.53,27.58,352000.0,27.4144,27.4243,27.3647,27.4144,352000.0
2015-04-01 10:40:00,27.57,27.66,27.56,27.62,310000.0,27.4044,27.4939,27.3945,27.4541,310000.0
2015-04-01 10:45:00,27.64,27.66,27.62,27.66,160000.0,27.474,27.4939,27.4541,27.4939,160000.0
2015-04-01 10:50:00,27.66,27.69,27.63,27.63,250000.0,27.4939,27.5237,27.4641,27.4641,250000.0
2015-04-01 10:55:00,27.62,27.63,27.57,27.57,232000.0,27.4541,27.4641,27.4044,27.4044,232000.0
2015-04-01 11:00:00,27.57,27.59,27.55,27.58,188000.0,27.4044,27.4243,27.3846,27.4144,188000.0
2015-04-01 11:05:00,27.57,27.6,27.57,27.59,152000.0,27.4044,27.4343,27.4044,27.4243,152000.0
2015-04-01 11:10:00,27.6,27.63,27.58,27.63,192000.0,27.4343,27.4641,27.4144,27.4641,192000.0
2015-04-01 11:15:00,27.63,27.63,27.58,27.6,166000.0,27.4641,27.4641,27.4144,27.4343,166000.0
2015-04-01 11:20:00,27.6,27.61,27.57,27.57,190000.0,27.4343,27.4442,27.4044,27.4044,190000.0
2015-04-01 11:25:00,27.57,27.57,27.52,27.55,204000.0,27.4044,27.4044,27.3547,27.3846,204000.0
2015-04-01 11:30:00,27.55,27.56,27.52,27.53,220000.0,27.3846,27.3945,27.3547,27.3647,220000.0
2015-04-01 11:35:00,27.54,27.54,27.52,27.53,132000.0,27.3746,27.3746,27.3547,27.3647,132000.0
2015-04-01 11:40:00,27.54,27.55,27.51,27.54,294000.0,27.3746,27.3846,27.3448,27.3746,294000.0
2015-04-01 11:45:00,27.54,27.6,27.54,27.59,580000.0,27.3746,27.4343,27.3746,27.4243,580000.0
2015-04-01 11:50:00,27.59,27.61,27.58,27.6,120000.0,27.4243,27.4442,27.4144,27.4343,120000.0
2015-04-01 11:55:00,27.59,27.59,27.52,27.53,136000.0,27.4243,27.4243,27.3547,27.3647,136000.0
2015-04-01 12:00:00,27.52,27.58,27.52,27.56,190000.0,27.3547,27.4144,27.3547,27.3945,190000.0
2015-04-01 12:05:00,27.55,27.56,27.53,27.56,80000.0,27.3846,27.3945,27.3647,27.3945,80000.0
2015-04-01 12:10:00,27.55,27.57,27.52,27.54,116000.0,27.3846,27.4044,27.3547,27.3746,116000.0
2015-04-01 12:15:00,27.53,27.55,27.51,27.53,300000.0,27.3647,27.3846,27.3448,27.3647,300000.0
2015-04-01 12:20:00,27.53,27.55,27.52,27.52,94000.0,27.3647,27.3846,27.3547,27.3547,94000.0
2015-04-01 12:25:00,27.53,27.56,27.53,27.55,84000.0,27.3647,27.3945,27.3647,27.3846,84000.0
2015-04-01 12:30:00,27.54,27.54,27.52,27.53,150000.0,27.3746,27.3746,27.3547,27.3647,150000.0
2015-04-01 12:35:00,27.53,27.54,27.51,27.54,126000.0,27.3647,27.3746,27.3448,27.3746,126000.0
2015-04-01 12:40:00,27.53,27.55,27.52,27.54,286000.0,27.3647,27.3846,27.3547,27.3746,286000.0
2015-04-01 12:45:00,27.54,27.55,27.52,27.54,172000.0,27.3746,27.3846,27.3547,27.3746,172000.0
2015-04-01 12:50:00,27.54,27.57,27.53,27.57,116000.0,27.3746,27.4044,27.3647,27.4044,116000.0
2015-04-01 12:55:00,27.56,27.56,27.52,27.52,114000.0,27.3945,27.3945,27.3547,27.3547,114000.0
2015-04-01 13:00:00,27.53,27.53,27.51,27.51,82000.0,27.3647,27.3647,27.3448,27.3448,82000.0
2015-04-01 13:05:00,27.52,27.52,27.51,27.52,116000.0,27.3547,27.3547,27.3448,27.3547,116000.0
2015-04-01 13:10:00,27.52,27.54,27.52,27.53,96000.0,27.3547,27.3746,27.3547,27.3647,96000.0
2015-04-01 13:15:00,27.53,27.53,27.52,27.52,44000.0,27.3647,27.3647,27.3547,27.3547,44000.0
2015-04-01 13:20:00,27.52,27.53,27.51,27.51,100000.0,27.3547,27.3647,27.3448,27.3448,100000.0
2015-04-01 13:25:00,27.51,27.53,27.51,27.51,106000.0,27.3448,27.3647,27.3448,27.3448,106000.0
2015-04-01 13:30:00,27.51,27.52,27.5,27.52,124000.0,27.3448,27.3547,27.3349,27.3547,124000.0
2015-04-01 13:35:00,27.51,27.52,27.46,27.48,518000.0,27.3448,27.3547,27.2951,27.315,518000.0
2015-04-01 13:40:00,27.47,27.53,27.46,27.5,432000.0,27.3051,27.3647,27.2951,27.3349,432000.0
2015-04-01 13:45:00,27.5,27.51,27.49,27.5,142000.0,27.3349,27.3448,27.3249,27.3349,142000.0
2015-04-01 13:50:00,27.52,27.52,27.48,27.48,58000.0,27.3547,27.3547,27.315,27.315,58000.0
2015-04-01 13:55:00,27.49,27.51,27.48,27.48,230000.0,27.3249,27.3448,27.315,27.315,230000.0
2015-04-01 14:00:00,27.49,27.49,27.43,27.44,482000.0,27.3249,27.3249,27.2653,27.2752,482000.0
2015-04-01 14:05:00,27.44,27.45,27.41,27.43,440000.0,27.2752,27.2852,27.2454,27.2653,440000.0
2015-04-01 14:10:00,27.44,27.45,27.38,27.38,294000.0,27.2752,27.2852,27.2156,27.2156,294000.0
2015-04-01 14:15:00,27.39,27.39,27.36,27.39,262000.0,27.2255,27.2255,27.1957,27.2255,262000.0
2015-04-01 14:20:00,27.39,27.41,27.38,27.4,160000.0,27.2255,27.2454,27.2156,27.2355,160000.0
2015-04-01 14:25:00,27.39,27.39,27.34,27.35,360000.0,27.2255,27.2255,27.1758,27.1858,360000.0
2015-04-01 14:30:00,27.34,27.38,27.32,27.38,442000.0,27.1758,27.2156,27.156,27.2156,442000.0
2015-04-01 14:35:00,27.38,27.41,27.37,27.4,318000.0,27.2156,27.2454,27.2057,27.2355,318000.0
2015-04-01 14:40:00,27.41,27.42,27.38,27.39,160000.0,27.2454,27.2554,27.2156,27.2255,160000.0
2015-04-01 14:45:00,27.39,27.41,27.37,27.41,218000.0,27.2255,27.2454,27.2057,27.2454,218000.0
2015-04-01 14:50:00,27.4,27.41,27.39,27.4,140000.0,27.2355,27.2454,27.2255,27.2355,140000.0
2015-04-01 14:55:00,27.4,27.41,27.36,27.36,124000.0,27.2355,27.2454,27.1957,27.1957,124000.0
2015-04-01 15:00:00,27.36,27.37,27.33,27.36,204000.0,27.1957,27.2057,27.1659,27.1957,204000.0
2015-04-01 15:05:00,27.36,27.37,27.3,27.32,434000.0,27.1957,27.2057,27.1361,27.156,434000.0
2015-04-01 15:10:00,27.32,27.36,27.32,27.34,350000.0,27.156,27.1957,27.156,27.1758,350000.0
2015-04-01 15:15:00,27.34,27.36,27.33,27.33,262000.0,27.1758,27.1957,27.1659,27.1659,262000.0
2015-04-01 15:20:00,27.33,27.38,27.33,27.36,212000.0,27.1659,27.2156,27.1659,27.1957,212000.0
2015-04-01 15:25:00,27.36,27.37,27.34,27.36,200000.0,27.1957,27.2057,27.1758,27.1957,200000.0
2015-04-01 15:30:00,27.35,27.38,27.35,27.37,186000.0,27.1858,27.2156,27.1858,27.2057,186000.0
2015-04-01 15:35:00,27.38,27.45,27.38,27.42,314000.0,27.2156,27.2852,27.2156,27.2554,314000.0
2015-04-01 15:40:00,27.43,27.43,27.37,27.39,360000.0,27.2653,27.2653,27.2057,27.2255,360000.0
2015-04-01 15:45:00,27.4,27.42,27.38,27.38,276000.0,27.2355,27.2554,27.2156,27.2156,276000.0
2015-04-01 15:50:00,27.39,27.46,27.38,27.44,740000.0,27.2255,27.2951,27.2156,27.2752,740000.0
2015-04-01 15:55:00,27.44,27.48,27.43,27.46,1080000.0,27.2752,27.315,27.2653,27.2951,1080000.0
2015-04-02 09:30:00,27.37,27.4,27.25,27.3,2472000.0,27.2057,27.2355,27.0864,27.1361,2472000.0
2015-04-02 09:35:00,27.32,27.34,27.12,27.15,1344000.0,27.156,27.1758,26.9572,26.987,1344000.0
2015-04-02 09:40:00,27.16,27.18,27.04,27.04,1456000.0,26.9969,27.0168,26.8776,26.8776,1456000.0
2015-04-02 09:45:00,27.04,27.17,27.04,27.09,1822000.0,26.8776,27.0069,26.8776,26.9273,1822000.0
2015-04-02 09:50:00,27.1,27.19,27.08,27.18,1038000.0,26.9373,27.0267,26.9174,27.0168,1038000.0
2015-04-02 09:55:00,27.18,27.2,27.09,27.13,1100000.0,27.0168,27.0367,26.9273,26.9671,1100000.0
2015-04-02 10:00:00,27.13,27.16,27.1,27.14,788000.0,26.9671,26.9969,26.9373,26.977,788000.0
2015-04-02 10:05:00,27.15,27.16,27.12,27.15,400000.0,26.987,26.9969,26.9572,26.987,400000.0
2015-04-02 10:10:00,27.15,27.16,27.13,27.14,648000.0,26.987,26.9969,26.9671,26.977,648000.0
2015-04-02 10:15:00,27.14,27.15,27.09,27.12,826000.0,26.977,26.987,26.9273,26.9572,826000.0
2015-04-02 10:20:00,27.12,27.12,27.07,27.09,544000.0,26.9572,26.9572,26.9075,26.9273,544000.0
2015-04-02 10:25:00,27.08,27.1,27.06,27.09,630000.0,26.9174,26.9373,26.8975,26.9273,630000.0
2015-04-02 10:30:00,27.09,27.11,27.06,27.07,478000.0,26.9273,26.9472,26.8975,26.9075,478000.0
2015-04-02 10:35:00,27.06,27.09,27.05,27.07,650000.0,26.8975,26.9273,26.8876,26.9075,650000.0
2015-04-02 10:40:00,27.07,27.08,27.02,27.03,446000.0,26.9075,26.9174,26.8578,26.8677,446000.0
2015-04-02 10:45:00,27.02,27.08,27.02,27.08,380000.0,26.8578,26.9174,26.8578,26.9174,380000.0
2015-04-02 10:50:00,27.07,27.07,27.05,27.05,312000.0,26.9075,26.9075,26.8876,26.8876,312000.0
2015-04-02 10:55:00,27.06,27.06,27.04,27.06,522000.0,26.8975,26.8975,26.8776,26.8975,522000.0
2015-04-02 11:00:00,27.06,27.15,27.05,27.14,452000.0,26.8975,26.987,26.8876,26.977,452000.0
2015-04-02 11:05:00,27.13,27.13,27.05,27.06,214000.0,26.9671,26.9671,26.8876,26.8975,214000.0
2015-04-02 11:10:00,27.06,27.06,27.03,27.04,514000.0,26.8975,26.8975,26.8677,26.8776,514000.0
2015-04-02 11:15:00,27.05,27.07,27.04,27.06,286000.0,26.8876,26.9075,26.8776,26.8975,286000.0
2015-04-02 11:20:00,27.06,27.12,27.06,27.12,338000.0,26.8975,26.9572,26.8975,26.9572,338000.0
2015-04-02 11:25:00,27.13,27.13,27.09,27.1,330000.0,26.9671,26.9671,26.9273,26.9373,330000.0
2015-04-02 11:30:00,27.1,27.18,27.1,27.17,428000.0,26.9373,27.0168,26.9373,27.0069,428000.0
2015-04-02 11:35:00,27.18,27.18,27.13,27.13,342000.0,27.0168,27.0168,26.9671,26.9671,342000.0
2015-04-02 11:40:00,27.13,27.16,27.12,27.14,432000.0,26.9671,26.9969,26.9572,26.977,432000.0
2015-04-02 11:45:00,27.14,27.15,27.1,27.11,282000.0,26.977,26.987,26.9373,26.9472,282000.0
2015-04-02 11:50:00,27.11,27.13,27.09,27.09,200000.0,26.9472,26.9671,26.9273,26.9273,200000.0
2015-04-02 11:55:00,27.09,27.1,27.08,27.09,64000.0,26.9273,26.9373,26.9174,26.9273,64000.0
2015-04-02 12:00:00,27.1,27.1,27.07,27.08,248000.0,26.9373,26.9373,26.9075,26.9174,248000.0
2015-04-02 12:05:00,27.07,27.08,27.05,27.06,230000.0,26.9075,26.9174,26.8876,26.8975,230000.0
2015-04-02 12:10:00,27.05,27.09,27.05,27.06,280000.0,26.8876,26.9273,26.8876,26.8975,280000.0
2015-04-02 12:15:00,27.06,27.1,27.06,27.08,144000.0,26.8975,26.9373,26.8975,26.9174,144000.0
2015-04-02 12:20:00,27.09,27.1,27.07,27.1,196000.0,26.9273,26.9373,26.9075,26.9373,196000.0
2015-04-02 12:25:00,27.1,27.12,27.09,27.12,112000.0,26.9373,26.9572,26.9273,26.9572,112000.0
2015-04-02 12:30:00,27.13,27.16,27.13,27.15,272000.0,26.9671,26.9969,26.9671,26.987,272000.0
2015-04-02 12:35:00,27.14,27.15,27.13,27.13,210000.0,26.977,26.987,26.9671,26.9671,210000.0
2015-04-02 12:40:00,27.13,27.16,27.13,27.16,292000.0,26.9671,26.9969,26.9671,26.9969,292000.0
2015-04-02 12:45:00,27.16,27.17,27.14,27.15,98000.0,26.9969,27.0069,26.977,26.987,98000.0
2015-04-02 12:50:00,27.16,27.16,27.13,27.15,112000.0,26.9969,26.9969,26.9671,26.987,112000.0
2015-04-02 12:55:00,27.15,27.16,27.13,27.16,72000.0,26.987,26.9969,26.9671,26.9969,72000.0
2015-04-02 13:00:00,27.15,27.16,27.13,27.15,404000.0,26.987,26.9969,26.9671,26.987,404000.0
2015-04-02 13:05:00,27.15,27.16,27.14,27.16,130000.0,26.987,26.9969,26.977,26.9969,130000.0
2015-04-02 13:10:00,27.15,27.16,27.14,27.15,122000.0,26.987,26.9969,26.977,26.987,122000.0
2015-04-02 13:15:00,27.16,27.22,27.16,27.17,374000.0,26.9969,27.0566,26.9969,27.0069,374000.0
2015-04-02 13:20:00,27.18,27.18,27.14,27.15,116000.0,27.0168,27.0168,26.977,26.987,116000.0
2015-04-02 13:25:00,27.14,27.15,27.13,27.14,194000.0,26.977,26.987,26.9671,26.977,194000.0
2015-04-02 13:30:00,27.14,27.14,27.12,27.13,218000.0,26.977,26.977,26.9572,26.9671,218000.0
2015-04-02 13:35:00,27.13,27.13,27.11,27.12,312000.0,26.9671,26.9671,26.9472,26.9572,312000.0
2015-04-02 13:40:00,27.11,27.15,27.1,27.1,294000.0,26.9472,26.987,26.9373,26.9373,294000.0
2015-04-02 13:45:00,27.09,27.12,27.09,27.12,248000.0,26.9273,26.9572,26.9273,26.9572,248000.0
2015-04-02 13:50:00,27.12,27.13,27.1,27.11,106000.0,26.9572,26.9671,26.9373,26.9472,106000.0
2015-04-02 13:55:00,27.1,27.11,27.09,27.09,174000.0,26.9373,26.9472,26.9273,26.9273,174000.0
2015-04-02 14:00:00,27.09,27.1,27.06,27.09,276000.0,26.9273,26.9373,26.8975,26.9273,276000.0
2015-04-02 14:05:00,27.08,27.12,27.08,27.1,184000.0,26.9174,26.9572,26.9174,26.9373,184000.0
2015-04-02 14:10:00,27.1,27.1,27.08,27.08,182000.0,26.9373,26.9373,26.9174,26.9174,182000.0
2015-04-02 14:15:00,27.09,27.12,27.07,27.11,206000.0,26.9273,26.9572,26.9075,26.9472,206000.0
2015-04-02 14:20:00,27.12,27.12,27.1,27.11,144000.0,26.9572,26.9572,26.9373,26.9472,144000.0
2015-04-02 14:25:00,27.1,27.11,27.08,27.09,222000.0,26.9373,26.9472,26.9174,26.9273,222000.0
2015-04-02 14:30:00,27.1,27.13,27.09,27.12,124000.0,26.9373,26.9671,26.9273,26.9572,124000.0
2015-04-02 14:35:00,27.11,27.13,27.08,27.08,258000.0,26.9472,26.9671,26.9174,26.9174,258000.0
2015-04-02 14:40:00,27.09,27.1,27.05,27.05,294000.0,26.9273,26.9373,26.8876,26.8876,294000.0
2015-04-02 14:45:00,27.06,27.07,27.04,27.05,430000.0,26.8975,26.9075,26.8776,26.8876,430000.0
2015-04-02 14:50:00,27.06,27.06,27.04,27.06,226000.0,26.8975,26.8975,26.8776,26.8975,226000.0
2015-04-02 14:55:00,27.06,27.08,27.05,27.08,220000.0,26.8975,26.9174,26.8876,26.9174,220000.0
2015-04-02 15:00:00,27.07,27.08,27.05,27.06,192000.0,26.9075,26.9174,26.8876,26.8975,192000.0
2015-04-02 15:05:00,27.06,27.07,27.05,27.06,150000.0,26.8975,26.9075,26.8876,26.8975,150000.0
2015-04-02 15:10:00,27.06,27.08,27.06,27.08,220000.0,26.8975,26.9174,26.8975,26.9174,220000.0
2015-04-02 15:15:00,27.07,27.08,27.05,27.05,198000.0,26.9075,26.9174,26.8876,26.8876,198000.0
2015-04-02 15:20:00,27.05,27.11,27.05,27.11,262000.0,26.8876,26.9472,26.8876,26.9472,262000.0
2015-04-02 15:25:00,27.11,27.12,27.09,27.1,164000.0,26.9472,26.9572,26.9273,26.9373,164000.0
2015-04-02 15:30:00,27.11,27.11,27.07,27.08,350000.0,26.9472,26.9472,26.9075,26.9174,350000.0
2015-04-02 15:35:00,27.09,27.12,27.09,27.11,344000.0,26.9273,26.9572,26.9273,26.9472,344000.0
2015-04-02 15:40:00,27.11,27.11,27.08,27.1,454000.0,26.9472,26.9472,26.9174,26.9373,454000.0
2015-04-02 15:45:00,27.1,27.13,27.09,27.11,514000.0,26.9373,26.9671,26.9273,26.9472,514000.0
2015-04-02 15:50:00,27.11,27.13,27.09,27.09,660000.0,26.9472,26.9671,26.9273,26.9273,660000.0
2015-04-02 15:55:00,27.09,27.11,27.05,27.06,1282000.0,26.9273,26.9472,26.8876,26.8975,1282000.0
2015-04-06 09:30:00,26.94,26.96,26.79,26.95,1026000.0,26.7782,26.7981,26.6291,26.7882,1026000.0
2015-04-06 09:35:00,26.93,26.95,26.85,26.89,360000.0,26.7683,26.7882,26.6888,26.7285,360000.0
2015-04-06 09:40:00,26.9,27.03,26.9,27.02,446000.0,26.7385,26.8677,26.7385,26.8578,446000.0
2015-04-06 09:45:00,27.03,27.03,26.94,26.96,374000.0,26.8677,26.8677,26.7782,26.7981,374000.0
2015-04-06 09:50:00,26.96,26.98,26.93,26.95,364000.0,26.7981,26.818,26.7683,26.7882,364000.0
2015-04-06 09:55:00,26.96,26.98,26.91,26.94,420000.0,26.7981,26.818,26.7484,26.7782,420000.0
2015-04-06 10:00:00,26.93,26.96,26.9,26.92,508000.0,26.7683,26.7981,26.7385,26.7584,508000.0
2015-04-06 10:05:00,26.93,26.95,26.88,26.91,248000.0,26.7683,26.7882,26.7186,26.7484,248000.0
2015-04-06 10:10:00,26.91,26.93,26.91,26.91,202000.0,26.7484,26.7683,26.7484,26.7484,202000.0
2015-04-06 10:15:00,26.92,26.95,26.92,26.94,324000.0,26.7584,26.7882,26.7584,26.7782,324000.0
2015-04-06 10:20:00,26.95,27.04,26.94,27.02,604000.0,26.7882,26.8776,26.7782,26.8578,604000.0
2015-04-06 10:25:00,27.02,27.06,27.0,27.05,286000.0,26.8578,26.8975,26.8379,26.8876,286000.0
2015-04-06 10:30:00,27.06,27.09,27.03,27.03,452000.0,26.8975,26.9273,26.8677,26.8677,452000.0
2015-04-06 10:35:00,27.04,27.06,27.03,27.05,300000.0,26.8776,26.8975,26.8677,26.8876,300000.0
2015-04-06 10:40:00,27.06,27.07,27.04,27.06,616000.0,26.8975,26.9075,26.8776,26.8975,616000.0
2015-04-06 10:45:00,27.06,27.07,27.02,27.04,348000.0,26.8975,26.9075,26.8578,26.8776,348000.0
2015-04-06 10:50:00,27.05,27.08,27.03,27.07,588000.0,26.8876,26.9174,26.8677,26.9075,588000.0
2015-04-06 10:55:00,27.07,27.09,27.04,27.07,226000.0,26.9075,26.9273,26.8776,26.9075,226000.0
2015-04-06 11:00:00,27.07,27.1,27.06,27.08,394000.0,26.9075,26.9373,26.8975,26.9174,394000.0
2015-04-06 11:05:00,27.08,27.13,27.07,27.1,416000.0,26.9174,26.9671,26.9075,26.9373,416000.0
2015-04-06 11:10:00,27.1,27.1,27.07,27.1,186000.0,26.9373,26.9373,26.9075,26.9373,186000.0
2015-04-06 11:15:00,27.1,27.13,27.09,27.1,132000.0,26.9373,26.9671,26.9273,26.9373,132000.0
2015-04-06 11:20:00,27.12,27.13,27.1,27.11,138000.0,26.9572,26.9671,26.9373,26.9472,138000.0
2015-04-06 11:25:00,27.11,27.18,27.11,27.17,272000.0,26.9472,27.0168,26.9472,27.0069,272000.0
2015-04-06 11:30:00,27.17,27.17,27.13,27.16,124000.0,27.0069,27.0069,26.9671,26.9969,124000.0
2015-04-06 11:35:00,27.15,27.18,27.14,27.17,154000.0,26.987,27.0168,26.977,27.0069,154000.0
2015-04-06 11:40:00,27.17,27.19,27.16,27.17,92000.0,27.0069,27.0267,26.9969,27.0069,92000.0
2015-04-06 11:45:00,27.18,27.19,27.17,27.17,114000.0,27.0168,27.0267,27.0069,27.0069,114000.0
2015-04-06 11:50:00,27.17,27.17,27.14,27.14,90000.0,27.0069,27.0069,26.977,26.977,90000.0
2015-04-06 11:55:00,27.14,27.17,27.14,27.17,178000.0,26.977,27.0069,26.977,27.0069,178000.0
2015-04-06 12:00:00,27.18,27.18,27.15,27.15,42000.0,27.0168,27.0168,26.987,26.987,42000.0
2015-04-06 12:05:00,27.16,27.16,27.14,27.15,132000.0,26.9969,26.9969,26.977,26.987,132000.0
2015-04-06 12:10:00,27.14,27.17,27.13,27.15,124000.0,26.977,27.0069,26.9671,26.987,124000.0
2015-04-06 12:15:00,27.15,27.18,27.14,27.17,104000.0,26.987,27.0168,26.977,27.0069,104000.0
2015-04-06 12:20:00,27.16,27.18,27.15,27.17,118000.0,26.9969,27.0168,26.987,27.0069,118000.0
2015-04-06 12:25:00,27.17,27.18,27.15,27.16,136000.0,27.0069,27.0168,26.987,26.9969,136000.0
2015-04-06 12:30:00,27.16,27.16,27.14,27.15,114000.0,26.9969,26.9969,26.977,26.987,114000.0
2015-04-06 12:35:00,27.16,27.16,27.13,27.14,74000.0,26.9969,26.9969,26.9671,26.977,74000.0
2015-04-06 12:40:00,27.14,27.14,27.12,27.12,70000.0,26.977,26.977,26.9572,26.9572,70000.0
2015-04-06 12:45:00,27.13,27.14,27.1,27.1,126000.0,26.9671,26.977,26.9373,26.9373,126000.0
2015-04-06 12:50:00,27.1,27.11,27.09,27.1,320000.0,26.9373,26.9472,26.9273,26.9373,320000.0
2015-04-06 12:55:00,27.11,27.14,27.1,27.13,146000.0,26.9472,26.977,26.9373,26.9671,146000.0
2015-04-06 13:00:00,27.14,27.15,27.13,27.13,164000.0,26.977,26.987,26.9671,26.9671,164000.0
2015-04-06 13:05:00,27.13,27.15,27.12,27.15,314000.0,26.9671,26.987,26.9572,26.987,314000.0
2015-04-06 13:10:00,27.14,27.15,27.13,27.14,240000.0,26.977,26.987,26.9671,26.977,240000.0
2015-04-06 13:15:00,27.13,27.15,27.13,27.15,90000.0,26.9671,26.987,26.9671,26.987,90000.0
2015-04-06 13:20:00,27.16,27.19,27.15,27.17,132000.0,26.9969,27.0267,26.987,27.0069,132000.0
2015-04-06 13:25:00,27.17,27.17,27.15,27.16,166000.0,27.0069,27.0069,26.987,26.9969,166000.0
2015-04-06 13:30:00,27.16,27.18,27.15,27.16,112000.0,26.9969,27.0168,26.987,26.9969,112000.0
2015-04-06 13:35:00,27.15,27.18,27.15,27.17,238000.0,26.987,27.0168,26.987,27.0069,238000.0
2015-04-06 13:40:00,27.17,27.19,27.17,27.18,114000.0,27.0069,27.0267,27.0069,27.0168,114000.0
2015-04-06 13:45:00,27.18,27.18,27.16,27.17,282000.0,27.0168,27.0168,26.9969,27.0069,282000.0
2015-04-06 13:50:00,27.16,27.18,27.16,27.17,138000.0,26.9969,27.0168,26.9969,27.0069,138000.0
2015-04-06 13:55:00,27.18,27.18,27.16,27.18,224000.0,27.0168,27.0168,26.9969,27.0168,224000.0
2015-04-06 14:00:00,27.18,27.21,27.17,27.2,158000.0,27.0168,27.0466,27.0069,27.0367,158000.0
2015-04-06 14:05:00,27.21,27.22,27.2,27.21,230000.0,27.0466,27.0566,27.0367,27.0466,230000.0
2015-04-06 14:10:00,27.2,27.23,27.2,27.23,240000.0,27.0367,27.0665,27.0367,27.0665,240000.0
2015-04-06 14:15:00,27.23,27.24,27.21,27.23,154000.0,27.0665,27.0764,27.0466,27.0665,154000.0
2015-04-06 14:20:00,27.24,27.26,27.23,27.25,116000.0,27.0764,27.0963,27.0665,27.0864,116000.0
2015-04-06 14:25:00,27.26,27.27,27.25,27.25,334000.0,27.0963,27.1063,27.0864,27.0864,334000.0
2015-04-06 14:30:00,27.25,27.26,27.24,27.25,112000.0,27.0864,27.0963,27.0764,27.0864,112000.0
2015-04-06 14:35:00,27.26,27.27,27.24,27.25,174000.0,27.0963,27.1063,27.0764,27.0864,174000.0
2015-04-06 14:40:00,27.25,27.26,27.23,27.25,68000.0,27.0864,27.0963,27.0665,27.0864,68000.0
2015-04-06 14:45:00,27.24,27.26,27.23,27.24,100000.0,27.0764,27.0963,27.0665,27.0764,100000.0
2015-04-06 14:50:00,27.25,27.25,27.21,27.22,98000.0,27.0864,27.0864,27.0466,27.0566,98000.0
2015-04-06 14:55:00,27.21,27.22,27.2,27.2,130000.0,27.0466,27.0566,27.0367,27.0367,130000.0
2015-04-06 15:00:00,27.21,27.24,27.2,27.23,448000.0,27.0466,27.0764,27.0367,27.0665,448000.0
2015-04-06 15:05:00,27.23,27.24,27.2,27.21,560000.0,27.0665,27.0764,27.0367,27.0466,560000.0
2015-04-06 15:10:00,27.2,27.21,27.18,27.21,484000.0,27.0367,27.0466,27.0168,27.0466,484000.0
2015-04-06 15:15:00,27.21,27.21,27.18,27.19,338000.0,27.0466,27.0466,27.0168,27.0267,338000.0
2015-04-06 15:20:00,27.19,27.21,27.19,27.2,158000.0,27.0267,27.0466,27.0267,27.0367,158000.0
2015-04-06 15:25:00,27.2,27.21,27.2,27.2,128000.0,27.0367,27.0466,27.0367,27.0367,128000.0
2015-04-06 15:30:00,27.2,27.23,27.2,27.21,412000.0,27.0367,27.0665,27.0367,27.0466,412000.0
2015-04-06 15:35:00,27.22,27.23,27.21,27.22,226000.0,27.0566,27.0665,27.0466,27.0566,226000.0
2015-04-06 15:40:00,27.23,27.28,27.22,27.26,592000.0,27.0665,27.1162,27.0566,27.0963,592000.0
2015-04-06 15:45:00,27.25,27.27,27.23,27.27,400000.0,27.0864,27.1063,27.0665,27.1063,400000.0
2015-04-06 15:50:00,27.26,27.28,27.21,27.23,842000.0,27.0963,27.1162,27.0466,27.0665,842000.0
2015-04-06 15:55:00,27.23,27.25,27.18,27.2,1148000.0,27.0665,27.0864,27.0168,27.0367,1148000.0
2015-04-07 09:30:00,27.25,27.36,27.18,27.36,858000.0,27.0864,27.1957,27.0168,27.1957,858000.0
2015-04-07 09:35:00,27.35,27.39,27.33,27.36,524000.0,27.1858,27.2255,27.1659,27.1957,524000.0
2015-04-07 09:40:00,27.37,27.4,27.35,27.38,396000.0,27.2057,27.2355,27.1858,27.2156,396000.0
2015-04-07 09:45:00,27.4,27.41,27.34,27.38,420000.0,27.2355,27.2454,27.1758,27.2156,420000.0
2015-04-07 09:50:00,27.38,27.39,27.34,27.36,140000.0,27.2156,27.2255,27.1758,27.1957,140000.0
2015-04-07 09:55:00,27.37,27.39,27.34,27.34,194000.0,27.2057,27.2255,27.1758,27.1758,194000.0
2015-04-07 10:00:00,27.33,27.37,27.31,27.31,498000.0,27.1659,27.2057,27.146,27.146,498000.0
2015-04-07 10:05:00,27.32,27.37,27.32,27.34,346000.0,27.156,27.2057,27.156,27.1758,346000.0
2015-04-07 10:10:00,27.34,27.39,27.32,27.39,210000.0,27.1758,27.2255,27.156,27.2255,210000.0
2015-04-07 10:15:00,27.4,27.45,27.38,27.45,676000.0,27.2355,27.2852,27.2156,27.2852,676000.0
2015-04-07 10:20:00,27.44,27.48,27.42,27.47,450000.0,27.2752,27.315,27.2554,27.3051,450000.0
2015-04-07 10:25:00,27.47,27.49,27.45,27.46,250000.0,27.3051,27.3249,27.2852,27.2951,250000.0
2015-04-07 10:30:00,27.47,27.51,27.46,27.47,370000.0,27.3051,27.3448,27.2951,27.3051,370000.0
2015-04-07 10:35:00,27.47,27.49,27.45,27.47,236000.0,27.3051,27.3249,27.2852,27.3051,236000.0
2015-04-07 10:40:00,27.47,27.48,27.45,27.46,220000.0,27.3051,27.315,27.2852,27.2951,220000.0
2015-04-07 10:45:00,27.46,27.49,27.45,27.46,294000.0,27.2951,27.3249,27.2852,27.2951,294000.0
2015-04-07 10:50:00,27.46,27.47,27.43,27.46,342000.0,27.2951,27.3051,27.2653,27.2951,342000.0
2015-04-07 10:55:00,27.47,27.47,27.43,27.44,220000.0,27.3051,27.3051,27.2653,27.2752,220000.0
2015-04-07 11:00:00,27.44,27.47,27.43,27.44,120000.0,27.2752,27.3051,27.2653,27.2752,120000.0
2015-04-07 11:05:00,27.45,27.46,27.44,27.44,178000.0,27.2852,27.2951,27.2752,27.2752,178000.0
2015-04-07 11:10:00,27.45,27.45,27.39,27.4,240000.0,27.2852,27.2852,27.2255,27.2355,240000.0
2015-04-07 11:15:00,27.4,27.41,27.38,27.4,104000.0,27.2355,27.2454,27.2156,27.2355,104000.0
2015-04-07 11:20:00,27.39,27.39,27.34,27.36,390000.0,27.2255,27.2255,27.1758,27.1957,390000.0
2015-04-07 11:25:00,27.37,27.39,27.36,27.38,122000.0,27.2057,27.2255,27.1957,27.2156,122000.0
2015-04-07 11:30:00,27.39,27.43,27.39,27.42,114000.0,27.2255,27.2653,27.2255,27.2554,114000.0
2015-04-07 11:35:00,27.44,27.46,27.42,27.44,160000.0,27.2752,27.2951,27.2554,27.2752,160000.0
2015-04-07 11:40:00,27.44,27.45,27.42,27.43,78000.0,27.2752,27.2852,27.2554,27.2653,78000.0
2015-04-07 11:45:00,27.43,27.46,27.43,27.46,244000.0,27.2653,27.2951,27.2653,27.2951,244000.0
2015-04-07 11:50:00,27.44,27.45,27.43,27.44,64000.0,27.2752,27.2852,27.2653,27.2752,64000.0
2015-04-07 11:55:00,27.44,27.46,27.44,27.44,120000.0,27.2752,27.2951,27.2752,27.2752,120000.0
2015-04-07 12:00:00,27.44,27.46,27.44,27.44,188000.0,27.2752,27.2951,27.2752,27.2752,188000.0
2015-04-07 12:05:00,27.43,27.44,27.39,27.42,264000.0,27.2653,27.2752,27.2255,27.2554,264000.0
2015-04-07 12:10:00,27.43,27.46,27.43,27.43,82000.0,27.2653,27.2951,27.2653,27.2653,82000.0
2015-04-07 12:15:00,27.43,27.43,27.4,27.42,298000.0,27.2653,27.2653,27.2355,27.2554,298000.0
2015-04-07 12:20:00,27.43,27.44,27.42,27.42,410000.0,27.2653,27.2752,27.2554,27.2554,410000.0
2015-04-07 12:25:00,27.43,27.44,27.42,27.44,54000.0,27.2653,27.2752,27.2554,27.2752,54000.0
2015-04-07 12:30:00,27.44,27.44,27.43,27.44,240000.0,27.2752,27.2752,27.2653,27.2752,240000.0
2015-04-07 12:35:00,27.44,27.46,27.43,27.45,446000.0,27.2752,27.2951,27.2653,27.2852,446000.0
2015-04-07 12:40:00,27.45,27.45,27.41,27.41,198000.0,27.2852,27.2852,27.2454,27.2454,198000.0
2015-04-07 12:45:00,27.42,27.43,27.4,27.41,250000.0,27.2554,27.2653,27.2355,27.2454,250000.0
2015-04-07 12:50:00,27.41,27.41,27.39,27.41,272000.0,27.2454,27.2454,27.2255,27.2454,272000.0
2015-04-07 12:55:00,27.41,27.44,27.4,27.43,324000.0,27.2454,27.2752,27.2355,27.2653,324000.0
2015-04-07 13:00:00,27.42,27.45,27.42,27.43,36000.0,27.2554,27.2852,27.2554,27.2653,36000.0
2015-04-07 13:05:00,27.43,27.46,27.43,27.44,54000.0,27.2653,27.2951,27.2653,27.2752,54000.0
2015-04-07 13:10:00,27.44,27.44,27.42,27.43,60000.0,27.2752,27.2752,27.2554,27.2653,60000.0
2015-04-07 13:15:00,27.43,27.46,27.43,27.46,110000.0,27.2653,27.2951,27.2653,27.2951,110000.0
2015-04-07 13:20:00,27.44,27.45,27.42,27.42,424000.0,27.2752,27.2852,27.2554,27.2554,424000.0
2015-04-07 13:25:00,27.41,27.43,27.39,27.42,120000.0,27.2454,27.2653,27.2255,27.2554,120000.0
2015-04-07 13:30:00,27.4,27.4,27.37,27.37,44000.0,27.2355,27.2355,27.2057,27.2057,44000.0
2015-04-07 13:35:00,27.38,27.41,27.38,27.4,62000.0,27.2156,27.2454,27.2156,27.2355,62000.0
2015-04-07 13:40:00,27.41,27.41,27.4,27.4,26000.0,27.2454,27.2454,27.2355,27.2355,26000.0
2015-04-07 13:45:00,27.41,27.42,27.38,27.38,186000.0,27.2454,27.2554,27.2156,27.2156,186000.0
2015-04-07 13:50:00,27.38,27.39,27.35,27.35,124000.0,27.2156,27.2255,27.1858,27.1858,124000.0
2015-04-07 13:55:00,27.35,27.38,27.35,27.36,104000.0,27.1858,27.2156,27.1858,27.1957,104000.0
2015-04-07 14:00:00,27.35,27.39,27.35,27.37,342000.0,27.1858,27.2255,27.1858,27.2057,342000.0
2015-04-07 14:05:00,27.38,27.39,27.37,27.38,420000.0,27.2156,27.2255,27.2057,27.2156,420000.0
2015-04-07 14:10:00,27.38,27.39,27.38,27.38,60000.0,27.2156,27.2255,27.2156,27.2156,60000.0
2015-04-07 14:15:00,27.39,27.4,27.39,27.39,132000.0,27.2255,27.2355,27.2255,27.2255,132000.0
2015-04-07 14:20:00,27.39,27.4,27.39,27.39,84000.0,27.2255,27.2355,27.2255,27.2255,84000.0
2015-04-07 14:25:00,27.39,27.4,27.38,27.38,66000.0,27.2255,27.2355,27.2156,27.2156,66000.0
2015-04-07 14:30:00,27.39,27.41,27.38,27.39,124000.0,27.2255,27.2454,27.2156,27.2255,124000.0
2015-04-07 14:35:00,27.39,27.4,27.38,27.39,230000.0,27.2255,27.2355,27.2156,27.2255,230000.0
2015-04-07 14:40:00,27.38,27.4,27.38,27.39,128000.0,27.2156,27.2355,27.2156,27.2255,128000.0
2015-04-07 14:45:00,27.39,27.43,27.39,27.42,132000.0,27.2255,27.2653,27.2255,27.2554,132000.0
2015-04-07 14:50:00,27.42,27.42,27.38,27.41,104000.0,27.2554,27.2554,27.2156,27.2454,104000.0
2015-04-07 14:55:00,27.4,27.41,27.38,27.38,134000.0,27.2355,27.2454,27.2156,27.2156,134000.0
2015-04-07 15:00:00,27.4,27.41,27.38,27.39,86000.0,27.2355,27.2454,27.2156,27.2255,86000.0
2015-04-07 15:05:00,27.4,27.41,27.39,27.41,174000.0,27.2355,27.2454,27.2255,27.2454,174000.0
2015-04-07 15:10:00,27.4,27.4,27.38,27.39,64000.0,27.2355,27.2355,27.2156,27.2255,64000.0
2015-04-07 15:15:00,27.39,27.4,27.38,27.39,36000.0,27.2255,27.2355,27.2156,27.2255,36000.0
2015-04-07 15:20:00,27.39,27.4,27.35,27.35,212000.0,27.2255,27.2355,27.1858,27.1858,212000.0
2015-04-07 15:25:00,27.36,27.36,27.35,27.36,70000.0,27.1957,27.1957,27.1858,27.1957,70000.0
2015-04-07 15:30:00,27.35,27.4,27.35,27.36,200000.0,27.1858,27.2355,27.1858,27.1957,200000.0
2015-04-07 15:35:00,27.36,27.37,27.31,27.33,336000.0,27.1957,27.2057,27.146,27.1659,336000.0
2015-04-07 15:40:00,27.32,27.32,27.28,27.32,250000.0,27.156,27.156,27.1162,27.156,250000.0
2015-04-07 15:45:00,27.33,27.33,27.29,27.3,290000.0,27.1659,27.1659,27.1261,27.1361,290000.0
2015-04-07 15:50:00,27.29,27.3,27.25,27.26,436000.0,27.1261,27.1361,27.0864,27.0963,436000.0
2015-04-07 15:55:00,27.27,27.28,27.24,27.24,716000.0,27.1063,27.1162,27.0764,27.0764,716000.0
2015-04-08 09:30:00,27.3,27.47,27.3,27.43,902000.0,27.1361,27.3051,27.1361,27.2653,902000.0
2015-04-08 09:35:00,27.45,27.48,27.43,27.44,660000.0,27.2852,27.315,27.2653,27.2752,660000.0
2015-04-08 09:40:00,27.45,27.51,27.44,27.49,774000.0,27.2852,27.3448,27.2752,27.3249,774000.0
2015-04-08 09:45:00,27.5,27.57,27.48,27.52,608000.0,27.3349,27.4044,27.315,27.3547,608000.0
2015-04-08 09:50:00,27.52,27.54,27.48,27.5,300000.0,27.3547,27.3746,27.315,27.3349,300000.0
2015-04-08 09:55:00,27.5,27.51,27.44,27.46,262000.0,27.3349,27.3448,27.2752,27.2951,262000.0
2015-04-08 10:00:00,27.46,27.49,27.43,27.43,138000.0,27.2951,27.3249,27.2653,27.2653,138000.0
2015-04-08 10:05:00,27.43,27.5,27.43,27.46,232000.0,27.2653,27.3349,27.2653,27.2951,232000.0
2015-04-08 10:10:00,27.46,27.47,27.38,27.4,272000.0,27.2951,27.3051,27.2156,27.2355,272000.0
2015-04-08 10:15:00,27.39,27.41,27.38,27.39,322000.0,27.2255,27.2454,27.2156,27.2255,322000.0
2015-04-08 10:20:00,27.39,27.43,27.39,27.43,270000.0,27.2255,27.2653,27.2255,27.2653,270000.0
2015-04-08 10:25:00,27.43,27.43,27.4,27.42,192000.0,27.2653,27.2653,27.2355,27.2554,192000.0
2015-04-08 10:30:00,27.4,27.42,27.38,27.39,202000.0,27.2355,27.2554,27.2156,27.2255,202000.0
2015-04-08 10:35:00,27.38,27.4,27.38,27.38,296000.0,27.2156,27.2355,27.2156,27.2156,296000.0
2015-04-08 10:40:00,27.38,27.38,27.35,27.36,568000.0,27.2156,27.2156,27.1858,27.1957,568000.0
2015-04-08 10:45:00,27.35,27.37,27.34,27.36,202000.0,27.1858,27.2057,27.1758,27.1957,202000.0
2015-04-08 10:50:00,27.36,27.4,27.36,27.4,252000.0,27.1957,27.2355,27.1957,27.2355,252000.0
2015-04-08 10:55:00,27.4,27.42,27.39,27.42,222000.0,27.2355,27.2554,27.2255,27.2554,222000.0
2015-04-08 11:00:00,27.41,27.43,27.4,27.43,218000.0,27.2454,27.2653,27.2355,27.2653,218000.0
2015-04-08 11:05:00,27.43,27.43,27.39,27.4,168000.0,27.2653,27.2653,27.2255,27.2355,168000.0
2015-04-08 11:10:00,27.39,27.45,27.39,27.44,494000.0,27.2255,27.2852,27.2255,27.2752,494000.0
2015-04-08 11:15:00,27.43,27.5,27.43,27.49,458000.0,27.2653,27.3349,27.2653,27.3249,458000.0
2015-04-08 11:20:00,27.5,27.53,27.49,27.5,442000.0,27.3349,27.3647,27.3249,27.3349,442000.0
2015-04-08 11:25:00,27.5,27.51,27.48,27.51,504000.0,27.3349,27.3448,27.315,27.3448,504000.0
2015-04-08 11:30:00,27.51,27.52,27.48,27.5,320000.0,27.3448,27.3547,27.315,27.3349,320000.0
2015-04-08 11:35:00,27.51,27.52,27.5,27.51,386000.0,27.3448,27.3547,27.3349,27.3448,386000.0
2015-04-08 11:40:00,27.51,27.53,27.51,27.51,192000.0,27.3448,27.3647,27.3448,27.3448,192000.0
2015-04-08 11:45:00,27.51,27.53,27.5,27.52,316000.0,27.3448,27.3647,27.3349,27.3547,316000.0
2015-04-08 11:50:00,27.51,27.52,27.49,27.5,188000.0,27.3448,27.3547,27.3249,27.3349,188000.0
2015-04-08 11:55:00,27.49,27.51,27.49,27.5,116000.0,27.3249,27.3448,27.3249,27.3349,116000.0
2015-04-08 12:00:00,27.51,27.51,27.49,27.5,250000.0,27.3448,27.3448,27.3249,27.3349,250000.0
2015-04-08 12:05:00,27.51,27.53,27.5,27.53,228000.0,27.3448,27.3647,27.3349,27.3647,228000.0
2015-04-08 12:10:00,27.53,27.54,27.5,27.53,240000.0,27.3647,27.3746,27.3349,27.3647,240000.0
2015-04-08 12:15:00,27.53,27.54,27.52,27.53,118000.0,27.3647,27.3746,27.3547,27.3647,118000.0
2015-04-08 12:20:00,27.52,27.54,27.5,27.53,214000.0,27.3547,27.3746,27.3349,27.3647,214000.0
2015-04-08 12:25:00,27.53,27.54,27.52,27.54,92000.0,27.3647,27.3746,27.3547,27.3746,92000.0
2015-04-08 12:30:00,27.53,27.54,27.52,27.53,156000.0,27.3647,27.3746,27.3547,27.3647,156000.0
2015-04-08 12:35:00,27.53,27.57,27.53,27.56,240000.0,27.3647,27.4044,27.3647,27.3945,240000.0
2015-04-08 12:40:00,27.55,27.57,27.55,27.57,244000.0,27.3846,27.4044,27.3846,27.4044,244000.0
2015-04-08 12:45:00,27.57,27.58,27.53,27.53,106000.0,27.4044,27.4144,27.3647,27.3647,106000.0
2015-04-08 12:50:00,27.54,27.54,27.49,27.5,172000.0,27.3746,27.3746,27.3249,27.3349,172000.0
2015-04-08 12:55:00,27.5,27.52,27.5,27.5,266000.0,27.3349,27.3547,27.3349,27.3349,266000.0
2015-04-08 13:00:00,27.51,27.51,27.5,27.51,80000.0,27.3448,27.3448,27.3349,27.3448,80000.0
2015-04-08 13:05:00,27.5,27.54,27.49,27.53,48000.0,27.3349,27.3746,27.3249,27.3647,48000.0
2015-04-08 13:10:00,27.54,27.55,27.5,27.51,294000.0,27.3746,27.3846,27.3349,27.3448,294000.0
2015-04-08 13:15:00,27.51,27.51,27.48,27.5,76000.0,27.3448,27.3448,27.315,27.3349,76000.0
2015-04-08 13:20:00,27.51,27.52,27.51,27.52,36000.0,27.3448,27.3547,27.3448,27.3547,36000.0
2015-04-08 13:25:00,27.51,27.54,27.51,27.53,138000.0,27.3448,27.3746,27.3448,27.3647,138000.0
2015-04-08 13:30:00,27.53,27.54,27.53,27.54,104000.0,27.3647,27.3746,27.3647,27.3746,104000.0
2015-04-08 13:35:00,27.54,27.55,27.52,27.52,154000.0,27.3746,27.3846,27.3547,27.3547,154000.0
2015-04-08 13:40:00,27.51,27.53,27.51,27.51,190000.0,27.3448,27.3647,27.3448,27.3448,190000.0
2015-04-08 13:45:00,27.5,27.52,27.48,27.49,120000.0,27.3349,27.3547,27.315,27.3249,120000.0
2015-04-08 13:50:00,27.51,27.53,27.5,27.51,38000.0,27.3448,27.3647,27.3349,27.3448,38000.0
2015-04-08 13:55:00,27.52,27.52,27.49,27.51,64000.0,27.3547,27.3547,27.3249,27.3448,64000.0
2015-04-08 14:00:00,27.5,27.5,27.45,27.49,172000.0,27.3349,27.3349,27.2852,27.3249,172000.0
2015-04-08 14:05:00,27.49,27.5,27.38,27.38,198000.0,27.3249,27.3349,27.2156,27.2156,198000.0
2015-04-08 14:10:00,27.37,27.5,27.36,27.5,196000.0,27.2057,27.3349,27.1957,27.3349,196000.0
2015-04-08 14:15:00,27.47,27.53,27.47,27.53,110000.0,27.3051,27.3647,27.3051,27.3647,110000.0
2015-04-08 14:20:00,27.53,27.56,27.5,27.5,168000.0,27.3647,27.3945,27.3349,27.3349,168000.0
2015-04-08 14:25:00,27.5,27.5,27.44,27.46,114000.0,27.3349,27.3349,27.2752,27.2951,114000.0
2015-04-08 14:30:00,27.46,27.49,27.44,27.49,182000.0,27.2951,27.3249,27.2752,27.3249,182000.0
2015-04-08 14:35:00,27.49,27.52,27.49,27.49,150000.0,27.3249,27.3547,27.3249,27.3249,150000.0
2015-04-08 14:40:00,27.49,27.49,27.45,27.45,94000.0,27.3249,27.3249,27.2852,27.2852,94000.0
2015-04-08 14:45:00,27.46,27.51,27.46,27.51,186000.0,27.2951,27.3448,27.2951,27.3448,186000.0
2015-04-08 14:50:00,27.5,27.5,27.47,27.47,112000.0,27.3349,27.3349,27.3051,27.3051,112000.0
2015-04-08 14:55:00,27.46,27.48,27.44,27.45,188000.0,27.2951,27.315,27.2752,27.2852,188000.0
2015-04-08 15:00:00,27.46,27.46,27.44,27.45,58000.0,27.2951,27.2951,27.2752,27.2852,58000.0
2015-04-08 15:05:00,27.46,27.47,27.44,27.44,58000.0,27.2951,27.3051,27.2752,27.2752,58000.0
2015-04-08 15:10:00,27.44,27.45,27.41,27.41,80000.0,27.2752,27.2852,27.2454,27.2454,80000.0
2015-04-08 15:15:00,27.42,27.43,27.39,27.39,184000.0,27.2554,27.2653,27.2255,27.2255,184000.0
2015-04-08 15:20:00,27.39,27.4,27.37,27.38,168000.0,27.2255,27.2355,27.2057,27.2156,168000.0
2015-04-08 15:25:00,27.37,27.42,27.37,27.4,96000.0,27.2057,27.2554,27.2057,27.2355,96000.0
2015-04-08 15:30:00,27.39,27.41,27.39,27.4,94000.0,27.2255,27.2454,27.2255,27.2355,94000.0
2015-04-08 15:35:00,27.4,27.42,27.39,27.41,114000.0,27.2355,27.2554,27.2255,27.2454,114000.0
2015-04-08 15:40:00,27.41,27.45,27.4,27.43,112000.0,27.2454,27.2852,27.2355,27.2653,112000.0
2015-04-08 15:45:00,27.43,27.44,27.4,27.41,130000.0,27.2653,27.2752,27.2355,27.2454,130000.0
2015-04-08 15:50:00,27.42,27.43,27.41,27.42,266000.0,27.2554,27.2653,27.2454,27.2554,266000.0
2015-04-08 15:55:00,27.42,27.44,27.4,27.44,498000.0,27.2554,27.2752,27.2355,27.2752,498000.0
2015-04-09 09:30:00,27.46,27.47,27.34,27.42,1016000.0,27.2951,27.3051,27.1758,27.2554,1016000.0
2015-04-09 09:35:00,27.42,27.42,27.3,27.34,506000.0,27.2554,27.2554,27.1361,27.1758,506000.0
2015-04-09 09:40:00,27.37,27.37,27.3,27.32,328000.0,27.2057,27.2057,27.1361,27.156,328000.0
2015-04-09 09:45:00,27.33,27.34,27.28,27.28,374000.0,27.1659,27.1758,27.1162,27.1162,374000.0
2015-04-09 09:50:00,27.3,27.3,27.25,27.27,466000.0,27.1361,27.1361,27.0864,27.1063,466000.0
2015-04-09 09:55:00,27.27,27.34,27.26,27.33,494000.0,27.1063,27.1758,27.0963,27.1659,494000.0
2015-04-09 10:00:00,27.33,27.37,27.32,27.34,306000.0,27.1659,27.2057,27.156,27.1758,306000.0
2015-04-09 10:05:00,27.33,27.33,27.28,27.29,236000.0,27.1659,27.1659,27.1162,27.1261,236000.0
2015-04-09 10:10:00,27.29,27.32,27.26,27.32,344000.0,27.1261,27.156,27.0963,27.156,344000.0
2015-04-09 10:15:00,27.32,27.33,27.27,27.28,336000.0,27.156,27.1659,27.1063,27.1162,336000.0
2015-04-09 10:20:00,27.27,27.28,27.24,27.26,294000.0,27.1063,27.1162,27.0764,27.0963,294000.0
2015-04-09 10:25:00,27.27,27.29,27.24,27.25,202000.0,27.1063,27.1261,27.0764,27.0864,202000.0
2015-04-09 10:30:00,27.25,27.26,27.21,27.22,340000.0,27.0864,27.0963,27.0466,27.0566,340000.0
2015-04-09 10:35:00,27.22,27.25,27.2,27.23,242000.0,27.0566,27.0864,27.0367,27.0665,242000.0
2015-04-09 10:40:00,27.23,27.24,27.17,27.17,286000.0,27.0665,27.0764,27.0069,27.0069,286000.0
2015-04-09 10:45:00,27.18,27.19,27.15,27.17,314000.0,27.0168,27.0267,26.987,27.0069,314000.0
2015-04-09 10:50:00,27.17,27.18,27.13,27.16,338000.0,27.0069,27.0168,26.9671,26.9969,338000.0
2015-04-09 10:55:00,27.16,27.19,27.14,27.17,334000.0,26.9969,27.0267,26.977,27.0069,334000.0
2015-04-09 11:00:00,27.17,27.21,27.15,27.19,256000.0,27.0069,27.0466,26.987,27.0267,256000.0
2015-04-09 11:05:00,27.19,27.21,27.16,27.18,204000.0,27.0267,27.0466,26.9969,27.0168,204000.0
2015-04-09 11:10:00,27.18,27.19,27.16,27.18,174000.0,27.0168,27.0267,26.9969,27.0168,174000.0
2015-04-09 11:15:00,27.18,27.18,27.15,27.16,242000.0,27.0168,27.0168,26.987,26.9969,242000.0
2015-04-09 11:20:00,27.15,27.17,27.13,27.15,180000.0,26.987,27.0069,26.9671,26.987,180000.0
2015-04-09 11:25:00,27.15,27.17,27.14,27.17,470000.0,26.987,27.0069,26.977,27.0069,470000.0
2015-04-09 11:30:00,27.16,27.16,27.13,27.14,590000.0,26.9969,26.9969,26.9671,26.977,590000.0
2015-04-09 11:35:00,27.14,27.14,27.1,27.12,476000.0,26.977,26.977,26.9373,26.9572,476000.0
2015-04-09 11:40:00,27.13,27.17,27.11,27.16,226000.0,26.9671,27.0069,26.9472,26.9969,226000.0
2015-04-09 11:45:00,27.16,27.17,27.14,27.16,188000.0,26.9969,27.0069,26.977,26.9969,188000.0
2015-04-09 11:50:00,27.16,27.17,27.13,27.13,172000.0,26.9969,27.0069,26.9671,26.9671,172000.0
2015-04-09 11:55:00,27.14,27.14,27.11,27.12,164000.0,26.977,26.977,26.9472,26.9572,164000.0
2015-04-09 12:00:00,27.12,27.12,27.11,27.11,182000.0,26.9572,26.9572,26.9472,26.9472,182000.0
2015-04-09 12:05:00,27.12,27.13,27.11,27.11,166000.0,26.9572,26.9671,26.9472,26.9472,166000.0
2015-04-09 12:10:00,27.11,27.13,27.11,27.13,268000.0,26.9472,26.9671,26.9472,26.9671,268000.0
2015-04-09 12:15:00,27.13,27.15,27.12,27.13,192000.0,26.9671,26.987,26.9572,26.9671,192000.0
2015-04-09 12:20:00,27.12,27.15,27.12,27.14,98000.0,26.9572,26.987,26.9572,26.977,98000.0
2015-04-09 12:25:00,27.14,27.2,27.14,27.16,166000.0,26.977,27.0367,26.977,26.9969,166000.0
2015-04-09 12:30:00,27.17,27.17,27.13,27.14,130000.0,27.0069,27.0069,26.9671,26.977,130000.0
2015-04-09 12:35:00,27.14,27.17,27.13,27.17,124000.0,26.977,27.0069,26.9671,27.0069,124000.0
2015-04-09 12:40:00,27.17,27.18,27.15,27.18,98000.0,27.0069,27.0168,26.987,27.0168,98000.0
2015-04-09 12:45:00,27.17,27.18,27.15,27.16,164000.0,27.0069,27.0168,26.987,26.9969,164000.0
2015-04-09 12:50:00,27.16,27.18,27.16,27.18,102000.0,26.9969,27.0168,26.9969,27.0168,102000.0
2015-04-09 12:55:00,27.18,27.18,27.16,27.17,158000.0,27.0168,27.0168,26.9969,27.0069,158000.0
2015-04-09 13:00:00,27.18,27.19,27.16,27.19,232000.0,27.0168,27.0267,26.9969,27.0267,232000.0
2015-04-09 13:05:00,27.18,27.2,27.18,27.2,628000.0,27.0168,27.0367,27.0168,27.0367,628000.0
2015-04-09 13:10:00,27.2,27.21,27.17,27.19,324000.0,27.0367,27.0466,27.0069,27.0267,324000.0
2015-04-09 13:15:00,27.17,27.21,27.17,27.2,388000.0,27.0069,27.0466,27.0069,27.0367,388000.0
2015-04-09 13:20:00,27.2,27.21,27.19,27.21,86000.0,27.0367,27.0466,27.0267,27.0466,86000.0
2015-04-09 13:25:00,27.2,27.22,27.19,27.2,138000.0,27.0367,27.0566,27.0267,27.0367,138000.0
2015-04-09 13:30:00,27.2,27.21,27.18,27.19,96000.0,27.0367,27.0466,27.0168,27.0267,96000.0
2015-04-09 13:35:00,27.19,27.2,27.15,27.17,204000.0,27.0267,27.0367,26.987,27.0069,204000.0
2015-04-09 13:40:00,27.17,27.18,27.16,27.16,172000.0,27.0069,27.0168,26.9969,26.9969,172000.0
2015-04-09 13:45:00,27.16,27.19,27.16,27.17,74000.0,26.9969,27.0267,26.9969,27.0069,74000.0
2015-04-09 13:50:00,27.18,27.2,27.17,27.17,92000.0,27.0168,27.0367,27.0069,27.0069,92000.0
2015-04-09 13:55:00,27.16,27.19,27.16,27.19,100000.0,26.9969,27.0267,26.9969,27.0267,100000.0
2015-04-09 14:00:00,27.18,27.19,27.18,27.19,106000.0,27.0168,27.0267,27.0168,27.0267,106000.0
2015-04-09 14:05:00,27.18,27.21,27.18,27.21,278000.0,27.0168,27.0466,27.0168,27.0466,278000.0
2015-04-09 14:10:00,27.21,27.21,27.2,27.21,120000.0,27.0466,27.0466,27.0367,27.0466,120000.0
2015-04-09 14:15:00,27.21,27.23,27.21,27.22,200000.0,27.0466,27.0665,27.0466,27.0566,200000.0
2015-04-09 14:20:00,27.22,27.22,27.19,27.2,136000.0,27.0566,27.0566,27.0267,27.0367,136000.0
2015-04-09 14:25:00,27.2,27.21,27.19,27.2,96000.0,27.0367,27.0466,27.0267,27.0367,96000.0
2015-04-09 14:30:00,27.19,27.22,27.19,27.21,96000.0,27.0267,27.0566,27.0267,27.0466,96000.0
2015-04-09 14:35:00,27.21,27.26,27.21,27.25,500000.0,27.0466,27.0963,27.0466,27.0864,500000.0
2015-04-09 14:40:00,27.25,27.26,27.23,27.24,106000.0,27.0864,27.0963,27.0665,27.0764,106000.0
2015-04-09 14:45:00,27.25,27.27,27.24,27.25,62000.0,27.0864,27.1063,27.0764,27.0864,62000.0
2015-04-09 14:50:00,27.24,27.26,27.23,27.26,68000.0,27.0764,27.0963,27.0665,27.0963,68000.0
2015-04-09 14:55:00,27.25,27.28,27.25,27.27,154000.0,27.0864,27.1162,27.0864,27.1063,154000.0
2015-04-09 15:00:00,27.26,27.29,27.26,27.28,86000.0,27.0963,27.1261,27.0963,27.1162,86000.0
2015-04-09 15:05:00,27.28,27.3,27.27,27.3,130000.0,27.1162,27.1361,27.1063,27.1361,130000.0
2015-04-09 15:10:00,27.3,27.38,27.3,27.38,434000.0,27.1361,27.2156,27.1361,27.2156,434000.0
2015-04-09 15:15:00,27.37,27.38,27.36,27.37,262000.0,27.2057,27.2156,27.1957,27.2057,262000.0
2015-04-09 15:20:00,27.37,27.38,27.35,27.38,298000.0,27.2057,27.2156,27.1858,27.2156,298000.0
2015-04-09 15:25:00,27.38,27.39,27.36,27.37,232000.0,27.2156,27.2255,27.1957,27.2057,232000.0
2015-04-09 15:30:00,27.39,27.39,27.33,27.34,322000.0,27.2255,27.2255,27.1659,27.1758,322000.0
2015-04-09 15:35:00,27.35,27.35,27.31,27.32,200000.0,27.1858,27.1858,27.146,27.156,200000.0
2015-04-09 15:40:00,27.33,27.35,27.32,27.34,158000.0,27.1659,27.1858,27.156,27.1758,158000.0
2015-04-09 15:45:00,27.34,27.36,27.33,27.34,322000.0,27.1758,27.1957,27.1659,27.1758,322000.0
2015-04-09 15:50:00,27.34,27.39,27.34,27.37,624000.0,27.1758,27.2255,27.1758,27.2057,624000.0
2015-04-09 15:55:00,27.38,27.41,27.37,27.4,1088000.0,27.2156,27.2454,27.2057,27.2355,1088000.0
2015-04-10 09:30:00,27.48,27.49,27.42,27.42,736000.0,27.315,27.3249,27.2554,27.2554,736000.0
2015-04-10 09:35:00,27.41,27.43,27.29,27.37,586000.0,27.2454,27.2653,27.1261,27.2057,586000.0
2015-04-10 09:40:00,27.37,27.39,27.31,27.33,356000.0,27.2057,27.2255,27.146,27.1659,356000.0
2015-04-10 09:45:00,27.32,27.33,27.27,27.28,118000.0,27.156,27.1659,27.1063,27.1162,118000.0
2015-04-10 09:50:00,27.3,27.35,27.29,27.3,364000.0,27.1361,27.1858,27.1261,27.1361,364000.0
2015-04-10 09:55:00,27.3,27.32,27.27,27.3,472000.0,27.1361,27.156,27.1063,27.1361,472000.0
2015-04-10 10:00:00,27.29,27.36,27.29,27.36,188000.0,27.1261,27.1957,27.1261,27.1957,188000.0
2015-04-10 10:05:00,27.35,27.36,27.33,27.33,152000.0,27.1858,27.1957,27.1659,27.1659,152000.0
2015-04-10 10:10:00,27.33,27.33,27.27,27.28,368000.0,27.1659,27.1659,27.1063,27.1162,368000.0
2015-04-10 10:15:00,27.28,27.3,27.25,27.26,364000.0,27.1162,27.1361,27.0864,27.0963,364000.0
2015-04-10 10:20:00,27.26,27.3,27.25,27.3,368000.0,27.0963,27.1361,27.0864,27.1361,368000.0
2015-04-10 10:25:00,27.28,27.31,27.28,27.29,438000.0,27.1162,27.146,27.1162,27.1261,438000.0
2015-04-10 10:30:00,27.3,27.33,27.3,27.31,370000.0,27.1361,27.1659,27.1361,27.146,370000.0
2015-04-10 10:35:00,27.31,27.35,27.31,27.34,374000.0,27.146,27.1858,27.146,27.1758,374000.0
2015-04-10 10:40:00,27.34,27.35,27.31,27.31,416000.0,27.1758,27.1858,27.146,27.146,416000.0
2015-04-10 10:45:00,27.31,27.32,27.28,27.29,186000.0,27.146,27.156,27.1162,27.1261,186000.0
2015-04-10 10:50:00,27.3,27.34,27.3,27.33,248000.0,27.1361,27.1758,27.1361,27.1659,248000.0
2015-04-10 10:55:00,27.32,27.33,27.29,27.29,202000.0,27.156,27.1659,27.1261,27.1261,202000.0
2015-04-10 11:00:00,27.29,27.33,27.29,27.32,280000.0,27.1261,27.1659,27.1261,27.156,280000.0
2015-04-10 11:05:00,27.32,27.33,27.31,27.31,144000.0,27.156,27.1659,27.146,27.146,144000.0
2015-04-10 11:10:00,27.3,27.31,27.29,27.3,154000.0,27.1361,27.146,27.1261,27.1361,154000.0
2015-04-10 11:15:00,27.3,27.31,27.29,27.29,96000.0,27.1361,27.146,27.1261,27.1261,96000.0
2015-04-10 11:20:00,27.29,27.31,27.28,27.31,140000.0,27.1261,27.146,27.1162,27.146,140000.0
2015-04-10 11:25:00,27.31,27.34,27.3,27.33,148000.0,27.146,27.1758,27.1361,27.1659,148000.0
2015-04-10 11:30:00,27.33,27.33,27.3,27.32,142000.0,27.1659,27.1659,27.1361,27.156,142000.0
2015-04-10 11:35:00,27.32,27.36,27.32,27.36,260000.0,27.156,27.1957,27.156,27.1957,260000.0
2015-04-10 11:40:00,27.36,27.38,27.35,27.36,278000.0,27.1957,27.2156,27.1858,27.1957,278000.0
2015-04-10 11:45:00,27.37,27.37,27.34,27.34,150000.0,27.2057,27.2057,27.1758,27.1758,150000.0
2015-04-10 11:50:00,27.34,27.35,27.32,27.33,190000.0,27.1758,27.1858,27.156,27.1659,190000.0
2015-04-10 11:55:00,27.35,27.35,27.33,27.33,112000.0,27.1858,27.1858,27.1659,27.1659,112000.0
2015-04-10 12:00:00,27.33,27.34,27.32,27.33,154000.0,27.1659,27.1758,27.156,27.1659,154000.0
2015-04-10 12:05:00,27.32,27.33,27.31,27.32,370000.0,27.156,27.1659,27.146,27.156,370000.0
2015-04-10 12:10:00,27.32,27.33,27.32,27.33,84000.0,27.156,27.1659,27.156,27.1659,84000.0
2015-04-10 12:15:00,27.32,27.33,27.31,27.33,88000.0,27.156,27.1659,27.146,27.1659,88000.0
2015-04-10 12:20:00,27.34,27.35,27.32,27.34,118000.0,27.1758,27.1858,27.156,27.1758,118000.0
2015-04-10 12:25:00,27.34,27.35,27.34,27.35,54000.0,27.1758,27.1858,27.1758,27.1858,54000.0
2015-04-10 12:30:00,27.35,27.37,27.34,27.37,104000.0,27.1858,27.2057,27.1758,27.2057,104000.0
2015-04-10 12:35:00,27.37,27.42,27.37,27.41,140000.0,27.2057,27.2554,27.2057,27.2454,140000.0
2015-04-10 12:40:00,27.41,27.42,27.4,27.42,138000.0,27.2454,27.2554,27.2355,27.2554,138000.0
2015-04-10 12:45:00,27.42,27.44,27.4,27.42,242000.0,27.2554,27.2752,27.2355,27.2554,242000.0
2015-04-10 12:50:00,27.42,27.42,27.37,27.39,304000.0,27.2554,27.2554,27.2057,27.2255,304000.0
2015-04-10 12:55:00,27.38,27.4,27.38,27.38,196000.0,27.2156,27.2355,27.2156,27.2156,196000.0
2015-04-10 13:00:00,27.39,27.39,27.37,27.37,94000.0,27.2255,27.2255,27.2057,27.2057,94000.0
2015-04-10 13:05:00,27.37,27.37,27.34,27.35,416000.0,27.2057,27.2057,27.1758,27.1858,416000.0
2015-04-10 13:10:00,27.36,27.36,27.34,27.36,102000.0,27.1957,27.1957,27.1758,27.1957,102000.0
2015-04-10 13:15:00,27.36,27.38,27.36,27.37,58000.0,27.1957,27.2156,27.1957,27.2057,58000.0
2015-04-10 13:20:00,27.37,27.38,27.37,27.38,72000.0,27.2057,27.2156,27.2057,27.2156,72000.0
2015-04-10 13:25:00,27.38,27.38,27.37,27.38,102000.0,27.2156,27.2156,27.2057,27.2156,102000.0
2015-04-10 13:30:00,27.38,27.39,27.37,27.37,44000.0,27.2156,27.2255,27.2057,27.2057,44000.0
2015-04-10 13:35:00,27.37,27.39,27.37,27.39,134000.0,27.2057,27.2255,27.2057,27.2255,134000.0
2015-04-10 13:40:00,27.39,27.39,27.38,27.39,22000.0,27.2255,27.2255,27.2156,27.2255,22000.0
2015-04-10 13:45:00,27.39,27.4,27.38,27.39,264000.0,27.2255,27.2355,27.2156,27.2255,264000.0
2015-04-10 13:50:00,27.39,27.39,27.37,27.39,110000.0,27.2255,27.2255,27.2057,27.2255,110000.0
2015-04-10 13:55:00,27.39,27.41,27.39,27.39,130000.0,27.2255,27.2454,27.2255,27.2255,130000.0
2015-04-10 14:00:00,27.39,27.41,27.39,27.4,70000.0,27.2255,27.2454,27.2255,27.2355,70000.0
2015-04-10 14:05:00,27.4,27.41,27.4,27.4,52000.0,27.2355,27.2454,27.2355,27.2355,52000.0
2015-04-10 14:10:00,27.4,27.44,27.4,27.44,160000.0,27.2355,27.2752,27.2355,27.2752,160000.0
2015-04-10 14:15:00,27.44,27.45,27.43,27.44,308000.0,27.2752,27.2852,27.2653,27.2752,308000.0
2015-04-10 14:20:00,27.43,27.45,27.43,27.45,138000.0,27.2653,27.2852,27.2653,27.2852,138000.0
2015-04-10 14:25:00,27.44,27.44,27.42,27.43,102000.0,27.2752,27.2752,27.2554,27.2653,102000.0
2015-04-10 14:30:00,27.42,27.43,27.41,27.42,54000.0,27.2554,27.2653,27.2454,27.2554,54000.0
2015-04-10 14:35:00,27.41,27.43,27.41,27.41,116000.0,27.2454,27.2653,27.2454,27.2454,116000.0
2015-04-10 14:40:00,27.42,27.43,27.41,27.42,82000.0,27.2554,27.2653,27.2454,27.2554,82000.0
2015-04-10 14:45:00,27.43,27.44,27.42,27.43,54000.0,27.2653,27.2752,27.2554,27.2653,54000.0
2015-04-10 14:50:00,27.43,27.43,27.41,27.41,126000.0,27.2653,27.2653,27.2454,27.2454,126000.0
2015-04-10 14:55:00,27.42,27.44,27.42,27.43,160000.0,27.2554,27.2752,27.2554,27.2653,160000.0
2015-04-10 15:00:00,27.43,27.43,27.4,27.41,108000.0,27.2653,27.2653,27.2355,27.2454,108000.0
2015-04-10 15:05:00,27.41,27.42,27.4,27.41,108000.0,27.2454,27.2554,27.2355,27.2454,108000.0
2015-04-10 15:10:00,27.41,27.43,27.41,27.42,106000.0,27.2454,27.2653,27.2454,27.2554,106000.0
2015-04-10 15:15:00,27.42,27.42,27.4,27.4,172000.0,27.2554,27.2554,27.2355,27.2355,172000.0
2015-04-10 15:20:00,27.4,27.4,27.38,27.39,274000.0,27.2355,27.2355,27.2156,27.2255,274000.0
2015-04-10 15:25:00,27.39,27.4,27.38,27.38,184000.0,27.2255,27.2355,27.2156,27.2156,184000.0
2015-04-10 15:30:00,27.38,27.39,27.37,27.39,286000.0,27.2156,27.2255,27.2057,27.2255,286000.0
2015-04-10 15:35:00,27.4,27.42,27.4,27.4,142000.0,27.2355,27.2554,27.2355,27.2355,142000.0
2015-04-10 15:40:00,27.41,27.42,27.4,27.42,170000.0,27.2454,27.2554,27.2355,27.2554,170000.0
2015-04-10 15:45:00,27.42,27.43,27.41,27.41,466000.0,27.2554,27.2653,27.2454,27.2454,466000.0
2015-04-10 15:50:00,27.41,27.42,27.4,27.42,492000.0,27.2454,27.2554,27.2355,27.2554,492000.0
2015-04-10 15:55:00,27.41,27.43,27.4,27.43,1226000.0,27.2454,27.2653,27.2355,27.2653,1226000.0
2015-04-13 09:30:00,27.35,27.41,27.32,27.33,828000.0,27.1858,27.2454,27.156,27.1659,828000.0
2015-04-13 09:35:00,27.33,27.5,27.33,27.5,392000.0,27.1659,27.3349,27.1659,27.3349,392000.0
2015-04-13 09:40:00,27.5,27.57,27.47,27.49,712000.0,27.3349,27.4044,27.3051,27.3249,712000.0
2015-04-13 09:45:00,27.49,27.6,27.49,27.6,576000.0,27.3249,27.4343,27.3249,27.4343,576000.0
2015-04-13 09:50:00,27.6,27.64,27.58,27.64,388000.0,27.4343,27.474,27.4144,27.474,388000.0
2015-04-13 09:55:00,27.64,27.66,27.58,27.58,762000.0,27.474,27.4939,27.4144,27.4144,762000.0
2015-04-13 10:00:00,27.59,27.61,27.57,27.57,284000.0,27.4243,27.4442,27.4044,27.4044,284000.0
2015-04-13 10:05:00,27.57,27.59,27.54,27.57,618000.0,27.4044,27.4243,27.3746,27.4044,618000.0
2015-04-13 10:10:00,27.57,27.6,27.54,27.59,408000.0,27.4044,27.4343,27.3746,27.4243,408000.0
2015-04-13 10:15:00,27.58,27.6,27.57,27.59,190000.0,27.4144,27.4343,27.4044,27.4243,190000.0
2015-04-13 10:20:00,27.59,27.61,27.58,27.6,132000.0,27.4243,27.4442,27.4144,27.4343,132000.0
2015-04-13 10:25:00,27.62,27.62,27.57,27.61,406000.0,27.4541,27.4541,27.4044,27.4442,406000.0
2015-04-13 10:30:00,27.6,27.63,27.6,27.62,154000.0,27.4343,27.4641,27.4343,27.4541,154000.0
2015-04-13 10:35:00,27.62,27.62,27.59,27.61,216000.0,27.4541,27.4541,27.4243,27.4442,216000.0
2015-04-13 10:40:00,27.62,27.63,27.61,27.62,174000.0,27.4541,27.4641,27.4442,27.4541,174000.0
2015-04-13 10:45:00,27.62,27.62,27.59,27.59,208000.0,27.4541,27.4541,27.4243,27.4243,208000.0
2015-04-13 10:50:00,27.6,27.61,27.57,27.57,266000.0,27.4343,27.4442,27.4044,27.4044,266000.0
2015-04-13 10:55:00,27.57,27.57,27.55,27.56,366000.0,27.4044,27.4044,27.3846,27.3945,366000.0
2015-04-13 11:00:00,27.56,27.57,27.55,27.56,296000.0,27.3945,27.4044,27.3846,27.3945,296000.0
2015-04-13 11:05:00,27.55,27.55,27.53,27.55,394000.0,27.3846,27.3846,27.3647,27.3846,394000.0
2015-04-13 11:10:00,27.55,27.57,27.54,27.57,284000.0,27.3846,27.4044,27.3746,27.4044,284000.0
2015-04-13 11:15:00,27.58,27.58,27.56,27.56,50000.0,27.4144,27.4144,27.3945,27.3945,50000.0
2015-04-13 11:20:00,27.55,27.56,27.54,27.54,144000.0,27.3846,27.3945,27.3746,27.3746,144000.0
2015-04-13 11:25:00,27.55,27.56,27.54,27.54,92000.0,27.3846,27.3945,27.3746,27.3746,92000.0
2015-04-13 11:30:00,27.55,27.58,27.54,27.58,190000.0,27.3846,27.4144,27.3746,27.4144,190000.0
2015-04-13 11:35:00,27.58,27.6,27.58,27.59,68000.0,27.4144,27.4343,27.4144,27.4243,68000.0
2015-04-13 11:40:00,27.6,27.6,27.56,27.58,112000.0,27.4343,27.4343,27.3945,27.4144,112000.0
2015-04-13 11:45:00,27.59,27.62,27.59,27.61,62000.0,27.4243,27.4541,27.4243,27.4442,62000.0
2015-04-13 11:50:00,27.61,27.62,27.57,27.58,144000.0,27.4442,27.4541,27.4044,27.4144,144000.0
2015-04-13 11:55:00,27.59,27.6,27.58,27.59,58000.0,27.4243,27.4343,27.4144,27.4243,58000.0
2015-04-13 12:00:00,27.6,27.65,27.6,27.63,126000.0,27.4343,27.484,27.4343,27.4641,126000.0
2015-04-13 12:05:00,27.61,27.61,27.58,27.59,90000.0,27.4442,27.4442,27.4144,27.4243,90000.0
2015-04-13 12:10:00,27.57,27.57,27.54,27.54,72000.0,27.4044,27.4044,27.3746,27.3746,72000.0
2015-04-13 12:15:00,27.54,27.56,27.54,27.54,70000.0,27.3746,27.3945,27.3746,27.3746,70000.0
2015-04-13 12:20:00,27.55,27.57,27.55,27.57,86000.0,27.3846,27.4044,27.3846,27.4044,86000.0
2015-04-13 12:25:00,27.56,27.57,27.55,27.56,68000.0,27.3945,27.4044,27.3846,27.3945,68000.0
2015-04-13 12:30:00,27.55,27.56,27.53,27.55,244000.0,27.3846,27.3945,27.3647,27.3846,244000.0
2015-04-13 12:35:00,27.55,27.55,27.54,27.54,122000.0,27.3846,27.3846,27.3746,27.3746,122000.0
2015-04-13 12:40:00,27.55,27.57,27.55,27.56,88000.0,27.3846,27.4044,27.3846,27.3945,88000.0
2015-04-13 12:45:00,27.56,27.59,27.56,27.59,52000.0,27.3945,27.4243,27.3945,27.4243,52000.0
2015-04-13 12:50:00,27.59,27.59,27.57,27.57,82000.0,27.4243,27.4243,27.4044,27.4044,82000.0
2015-04-13 12:55:00,27.57,27.58,27.54,27.56,72000.0,27.4044,27.4144,27.3746,27.3945,72000.0
2015-04-13 13:00:00,27.56,27.57,27.54,27.55,90000.0,27.3945,27.4044,27.3746,27.3846,90000.0
2015-04-13 13:05:00,27.55,27.55,27.53,27.53,172000.0,27.3846,27.3846,27.3647,27.3647,172000.0
2015-04-13 13:10:00,27.53,27.53,27.5,27.51,190000.0,27.3647,27.3647,27.3349,27.3448,190000.0
2015-04-13 13:15:00,27.5,27.51,27.49,27.5,150000.0,27.3349,27.3448,27.3249,27.3349,150000.0
2015-04-13 13:20:00,27.51,27.53,27.5,27.5,124000.0,27.3448,27.3647,27.3349,27.3349,124000.0
2015-04-13 13:25:00,27.5,27.51,27.47,27.47,86000.0,27.3349,27.3448,27.3051,27.3051,86000.0
2015-04-13 13:30:00,27.48,27.48,27.46,27.47,36000.0,27.315,27.315,27.2951,27.3051,36000.0
2015-04-13 13:35:00,27.47,27.47,27.42,27.43,336000.0,27.3051,27.3051,27.2554,27.2653,336000.0
2015-04-13 13:40:00,27.43,27.44,27.42,27.43,80000.0,27.2653,27.2752,27.2554,27.2653,80000.0
2015-04-13 13:45:00,27.44,27.45,27.43,27.44,104000.0,27.2752,27.2852,27.2653,27.2752,104000.0
2015-04-13 13:50:00,27.42,27.44,27.41,27.43,158000.0,27.2554,27.2752,27.2454,27.2653,158000.0
2015-04-13 13:55:00,27.44,27.48,27.43,27.48,104000.0,27.2752,27.315,27.2653,27.315,104000.0
2015-04-13 14:00:00,27.47,27.49,27.46,27.49,100000.0,27.3051,27.3249,27.2951,27.3249,100000.0
2015-04-13 14:05:00,27.49,27.51,27.49,27.49,124000.0,27.3249,27.3448,27.3249,27.3249,124000.0
2015-04-13 14:10:00,27.5,27.51,27.48,27.49,92000.0,27.3349,27.3448,27.315,27.3249,92000.0
2015-04-13 14:15:00,27.49,27.5,27.48,27.5,92000.0,27.3249,27.3349,27.315,27.3349,92000.0
2015-04-13 14:20:00,27.49,27.51,27.47,27.49,200000.0,27.3249,27.3448,27.3051,27.3249,200000.0
2015-04-13 14:25:00,27.47,27.53,27.47,27.52,232000.0,27.3051,27.3647,27.3051,27.3547,232000.0
2015-04-13 14:30:00,27.53,27.54,27.49,27.53,228000.0,27.3647,27.3746,27.3249,27.3647,228000.0
2015-04-13 14:35:00,27.52,27.55,27.5,27.55,212000.0,27.3547,27.3846,27.3349,27.3846,212000.0
2015-04-13 14:40:00,27.55,27.57,27.54,27.57,176000.0,27.3846,27.4044,27.3746,27.4044,176000.0
2015-04-13 14:45:00,27.57,27.57,27.54,27.55,216000.0,27.4044,27.4044,27.3746,27.3846,216000.0
2015-04-13 14:50:00,27.54,27.54,27.49,27.52,568000.0,27.3746,27.3746,27.3249,27.3547,568000.0
2015-04-13 14:55:00,27.51,27.53,27.49,27.51,204000.0,27.3448,27.3647,27.3249,27.3448,204000.0
2015-04-13 15:00:00,27.51,27.51,27.49,27.5,184000.0,27.3448,27.3448,27.3249,27.3349,184000.0
2015-04-13 15:05:00,27.51,27.54,27.48,27.53,248000.0,27.3448,27.3746,27.315,27.3647,248000.0
2015-04-13 15:10:00,27.53,27.53,27.48,27.5,156000.0,27.3647,27.3647,27.315,27.3349,156000.0
2015-04-13 15:15:00,27.5,27.51,27.48,27.51,178000.0,27.3349,27.3448,27.315,27.3448,178000.0
2015-04-13 15:20:00,27.49,27.51,27.48,27.48,224000.0,27.3249,27.3448,27.315,27.315,224000.0
2015-04-13 15:25:00,27.48,27.51,27.46,27.48,254000.0,27.315,27.3448,27.2951,27.315,254000.0
2015-04-13 15:30:00,27.48,27.49,27.46,27.46,232000.0,27.315,27.3249,27.2951,27.2951,232000.0
2015-04-13 15:35:00,27.47,27.49,27.46,27.47,238000.0,27.3051,27.3249,27.2951,27.3051,238000.0
2015-04-13 15:40:00,27.46,27.48,27.45,27.46,300000.0,27.2951,27.315,27.2852,27.2951,300000.0
2015-04-13 15:45:00,27.45,27.46,27.41,27.42,438000.0,27.2852,27.2951,27.2454,27.2554,438000.0
2015-04-13 15:50:00,27.41,27.45,27.4,27.45,630000.0,27.2454,27.2852,27.2355,27.2852,630000.0
2015-04-13 15:55:00,27.45,27.47,27.42,27.44,450000.0,27.2852,27.3051,27.2554,27.2752,450000.0
2015-04-14 09:30:00,27.3,27.33,27.17,27.24,1496000.0,27.1361,27.1659,27.0069,27.0764,1496000.0
2015-04-14 09:35:00,27.23,27.23,27.07,27.07,1354000.0,27.0665,27.0665,26.9075,26.9075,1354000.0
2015-04-14 09:40:00,27.07,27.07,26.94,27.03,1330000.0,26.9075,26.9075,26.7782,26.8677,1330000.0
2015-04-14 09:45:00,27.02,27.05,26.97,27.03,946000.0,26.8578,26.8876,26.8081,26.8677,946000.0
2015-04-14 09:50:00,27.03,27.06,26.95,26.95,710000.0,26.8677,26.8975,26.7882,26.7882,710000.0
2015-04-14 09:55:00,26.95,26.96,26.92,26.95,896000.0,26.7882,26.7981,26.7584,26.7882,896000.0
2015-04-14 10:00:00,26.93,26.95,26.87,26.91,1380000.0,26.7683,26.7882,26.7087,26.7484,1380000.0
2015-04-14 10:05:00,26.91,26.93,26.89,26.92,872000.0,26.7484,26.7683,26.7285,26.7584,872000.0
2015-04-14 10:10:00,26.92,26.94,26.9,26.94,458000.0,26.7584,26.7782,26.7385,26.7782,458000.0
2015-04-14 10:15:00,26.94,26.99,26.94,26.95,440000.0,26.7782,26.8279,26.7782,26.7882,440000.0
2015-04-14 10:20:00,26.96,26.98,26.94,26.95,412000.0,26.7981,26.818,26.7782,26.7882,412000.0
2015-04-14 10:25:00,26.94,26.96,26.92,26.95,424000.0,26.7782,26.7981,26.7584,26.7882,424000.0
2015-04-14 10:30:00,26.94,26.94,26.87,26.89,720000.0,26.7782,26.7782,26.7087,26.7285,720000.0
2015-04-14 10:35:00,26.9,26.9,26.82,26.83,646000.0,26.7385,26.7385,26.659,26.6689,646000.0
2015-04-14 10:40:00,26.83,26.86,26.79,26.8,918000.0,26.6689,26.6987,26.6291,26.6391,918000.0
2015-04-14 10:45:00,26.81,26.85,26.79,26.85,398000.0,26.649,26.6888,26.6291,26.6888,398000.0
2015-04-14 10:50:00,26.85,26.87,26.83,26.84,402000.0,26.6888,26.7087,26.6689,26.6788,402000.0
2015-04-14 10:55:00,26.84,26.86,26.83,26.84,428000.0,26.6788,26.6987,26.6689,26.6788,428000.0
2015-04-14 11:00:00,26.85,26.86,26.84,26.85,626000.0,26.6888,26.6987,26.6788,26.6888,626000.0
2015-04-14 11:05:00,26.86,26.88,26.85,26.86,444000.0,26.6987,26.7186,26.6888,26.6987,444000.0
2015-04-14 11:10:00,26.86,26.94,26.86,26.94,340000.0,26.6987,26.7782,26.6987,26.7782,340000.0
2015-04-14 11:15:00,26.95,27.01,26.95,27.0,474000.0,26.7882,26.8478,26.7882,26.8379,474000.0
2015-04-14 11:20:00,27.0,27.02,26.98,27.01,434000.0,26.8379,26.8578,26.818,26.8478,434000.0
2015-04-14 11:25:00,27.02,27.04,27.02,27.02,246000.0,26.8578,26.8776,26.8578,26.8578,246000.0
2015-04-14 11:30:00,27.02,27.03,27.01,27.01,162000.0,26.8578,26.8677,26.8478,26.8478,162000.0
2015-04-14 11:35:00,27.01,27.02,26.95,26.96,184000.0,26.8478,26.8578,26.7882,26.7981,184000.0
2015-04-14 11:40:00,26.97,27.0,26.95,26.95,204000.0,26.8081,26.8379,26.7882,26.7882,204000.0
2015-04-14 11:45:00,26.96,26.99,26.96,26.98,136000.0,26.7981,26.8279,26.7981,26.818,136000.0
2015-04-14 11:50:00,26.98,26.99,26.97,26.99,536000.0,26.818,26.8279,26.8081,26.8279,536000.0
2015-04-14 11:55:00,26.99,27.0,26.98,27.0,192000.0,26.8279,26.8379,26.818,26.8379,192000.0
2015-04-14 12:00:00,27.0,27.01,26.98,27.0,194000.0,26.8379,26.8478,26.818,26.8379,194000.0
2015-04-14 12:05:00,26.99,27.04,26.98,27.04,336000.0,26.8279,26.8776,26.818,26.8776,336000.0
2015-04-14 12:10:00,27.04,27.07,27.03,27.06,474000.0,26.8776,26.9075,26.8677,26.8975,474000.0
2015-04-14 12:15:00,27.06,27.07,27.03,27.03,96000.0,26.8975,26.9075,26.8677,26.8677,96000.0
2015-04-14 12:20:00,27.03,27.03,27.01,27.02,270000.0,26.8677,26.8677,26.8478,26.8578,270000.0
2015-04-14 12:25:00,27.01,27.01,26.98,27.0,238000.0,26.8478,26.8478,26.818,26.8379,238000.0
2015-04-14 12:30:00,26.99,27.09,26.99,27.08,298000.0,26.8279,26.9273,26.8279,26.9174,298000.0
2015-04-14 12:35:00,27.09,27.1,27.06,27.06,188000.0,26.9273,26.9373,26.8975,26.8975,188000.0
2015-04-14 12:40:00,27.06,27.08,27.03,27.03,162000.0,26.8975,26.9174,26.8677,26.8677,162000.0
2015-04-14 12:45:00,27.04,27.08,27.03,27.05,86000.0,26.8776,26.9174,26.8677,26.8876,86000.0
2015-04-14 12:50:00,27.05,27.1,27.05,27.1,424000.0,26.8876,26.9373,26.8876,26.9373,424000.0
2015-04-14 12:55:00,27.09,27.09,27.05,27.06,134000.0,26.9273,26.9273,26.8876,26.8975,134000.0
2015-04-14 13:00:00,27.06,27.07,27.02,27.02,152000.0,26.8975,26.9075,26.8578,26.8578,152000.0
2015-04-14 13:05:00,27.02,27.04,27.02,27.03,84000.0,26.8578,26.8776,26.8578,26.8677,84000.0
2015-04-14 13:10:00,27.02,27.04,27.01,27.03,84000.0,26.8578,26.8776,26.8478,26.8677,84000.0
2015-04-14 13:15:00,27.04,27.04,27.01,27.02,50000.0,26.8776,26.8776,26.8478,26.8578,50000.0
2015-04-14 13:20:00,27.01,27.03,27.01,27.01,66000.0,26.8478,26.8677,26.8478,26.8478,66000.0
2015-04-14 13:25:00,27.01,27.03,27.0,27.02,108000.0,26.8478,26.8677,26.8379,26.8578,108000.0
2015-04-14 13:30:00,27.03,27.04,26.99,27.0,66000.0,26.8677,26.8776,26.8279,26.8379,66000.0
2015-04-14 13:35:00,26.99,27.03,26.99,27.0,220000.0,26.8279,26.8677,26.8279,26.8379,220000.0
2015-04-14 13:40:00,27.0,27.02,27.0,27.02,334000.0,26.8379,26.8578,26.8379,26.8578,334000.0
2015-04-14 13:45:00,27.01,27.02,27.0,27.0,44000.0,26.8478,26.8578,26.8379,26.8379,44000.0
2015-04-14 13:50:00,27.0,27.0,26.97,27.0,88000.0,26.8379,26.8379,26.8081,26.8379,88000.0
2015-04-14 13:55:00,27.02,27.02,26.98,26.98,70000.0,26.8578,26.8578,26.818,26.818,70000.0
2015-04-14 14:00:00,26.98,26.99,26.97,26.98,190000.0,26.818,26.8279,26.8081,26.818,190000.0
2015-04-14 14:05:00,26.98,27.02,26.97,27.02,240000.0,26.818,26.8578,26.8081,26.8578,240000.0
2015-04-14 14:10:00,27.01,27.01,26.98,26.99,606000.0,26.8478,26.8478,26.818,26.8279,606000.0
2015-04-14 14:15:00,26.99,26.99,26.98,26.98,420000.0,26.8279,26.8279,26.818,26.818,420000.0
2015-04-14 14:20:00,26.98,27.0,26.98,26.98,232000.0,26.818,26.8379,26.818,26.818,232000.0
2015-04-14 14:25:00,26.99,27.0,26.97,26.98,184000.0,26.8279,26.8379,26.8081,26.818,184000.0
2015-04-14 14:30:00,26.98,26.99,26.96,26.96,164000.0,26.818,26.8279,26.7981,26.7981,164000.0
2015-04-14 14:35:00,26.96,26.97,26.94,26.97,438000.0,26.7981,26.8081,26.7782,26.8081,438000.0
2015-04-14 14:40:00,26.96,27.0,26.96,26.99,182000.0,26.7981,26.8379,26.7981,26.8279,182000.0
2015-04-14 14:45:00,26.98,26.99,26.94,26.95,118000.0,26.818,26.8279,26.7782,26.7882,118000.0
2015-04-14 14:50:00,26.95,26.96,26.94,26.94,138000.0,26.7882,26.7981,26.7782,26.7782,138000.0
2015-04-14 14:55:00,26.94,26.99,26.93,26.98,230000.0,26.7782,26.8279,26.7683,26.818,230000.0
2015-04-14 15:00:00,26.99,27.02,26.98,27.0,280000.0,26.8279,26.8578,26.818,26.8379,280000.0
2015-04-14 15:05:00,27.0,27.0,26.97,26.97,252000.0,26.8379,26.8379,26.8081,26.8081,252000.0
2015-04-14 15:10:00,26.98,27.05,26.98,27.04,260000.0,26.818,26.8876,26.818,26.8776,260000.0
2015-04-14 15:15:00,27.04,27.04,26.99,27.03,412000.0,26.8776,26.8776,26.8279,26.8677,412000.0
2015-04-14 15:20:00,27.03,27.04,26.98,26.98,586000.0,26.8677,26.8776,26.818,26.818,586000.0
2015-04-14 15:25:00,26.97,27.0,26.93,27.0,894000.0,26.8081,26.8379,26.7683,26.8379,894000.0
2015-04-14 15:30:00,26.99,27.02,26.98,26.98,260000.0,26.8279,26.8578,26.818,26.818,260000.0
2015-04-14 15:35:00,26.98,27.0,26.97,27.0,350000.0,26.818,26.8379,26.8081,26.8379,350000.0
2015-04-14 15:40:00,27.0,27.01,26.99,26.99,364000.0,26.8379,26.8478,26.8279,26.8279,364000.0
2015-04-14 15:45:00,27.0,27.0,26.98,26.99,608000.0,26.8379,26.8379,26.818,26.8279,608000.0
2015-04-14 15:50:00,26.99,27.01,26.95,26.95,858000.0,26.8279,26.8478,26.7882,26.7882,858000.0
2015-04-14 15:55:00,26.95,26.99,26.94,26.99,1426000.0,26.7882,26.8279,26.7782,26.8279,1426000.0
2015-04-15 09:30:00,26.9,26.99,26.8,26.8,2794000.0,26.7385,26.8279,26.6391,26.6391,2794000.0
2015-04-15 09:35:00,26.82,26.84,26.78,26.83,840000.0,26.659,26.6788,26.6192,26.6689,840000.0
2015-04-15 09:40:00,26.82,26.84,26.78,26.84,758000.0,26.659,26.6788,26.6192,26.6788,758000.0
2015-04-15 09:45:00,26.83,26.84,26.76,26.78,606000.0,26.6689,26.6788,26.5993,26.6192,606000.0
2015-04-15 09:50:00,26.79,26.81,26.72,26.76,1158000.0,26.6291,26.649,26.5596,26.5993,1158000.0
2015-04-15 09:55:00,26.76,26.78,26.73,26.76,894000.0,26.5993,26.6192,26.5695,26.5993,894000.0
2015-04-15 10:00:00,26.76,26.77,26.68,26.69,908000.0,26.5993,26.6093,26.5198,26.5297,908000.0
2015-04-15 10:05:00,26.7,26.71,26.62,26.67,704000.0,26.5397,26.5496,26.4602,26.5099,704000.0
2015-04-15 10:10:00,26.67,26.74,26.65,26.72,646000.0,26.5099,26.5794,26.49,26.5596,646000.0
2015-04-15 10:15:00,26.73,26.78,26.72,26.75,752000.0,26.5695,26.6192,26.5596,26.5894,752000.0
2015-04-15 10:20:00,26.76,26.76,26.68,26.69,526000.0,26.5993,26.5993,26.5198,26.5297,526000.0
2015-04-15 10:25:00,26.68,26.71,26.68,26.7,388000.0,26.5198,26.5496,26.5198,26.5397,388000.0
2015-04-15 10:30:00,26.7,26.74,26.68,26.74,376000.0,26.5397,26.5794,26.5198,26.5794,376000.0
2015-04-15 10:35:00,26.73,26.75,26.7,26.71,492000.0,26.5695,26.5894,26.5397,26.5496,492000.0
2015-04-15 10:40:00,26.71,26.75,26.68,26.73,372000.0,26.5496,26.5894,26.5198,26.5695,372000.0
2015-04-15 10:45:00,26.73,26.74,26.71,26.71,290000.0,26.5695,26.5794,26.5496,26.5496,290000.0
2015-04-15 10:50:00,26.72,26.72,26.7,26.7,290000.0,26.5596,26.5596,26.5397,26.5397,290000.0
2015-04-15 10:55:00,26.71,26.71,26.68,26.71,364000.0,26.5496,26.5496,26.5198,26.5496,364000.0
2015-04-15 11:00:00,26.71,26.76,26.7,26.74,608000.0,26.5496,26.5993,26.5397,26.5794,608000.0
2015-04-15 11:05:00,26.73,26.74,26.72,26.73,308000.0,26.5695,26.5794,26.5596,26.5695,308000.0
2015-04-15 11:10:00,26.72,26.74,26.7,26.7,348000.0,26.5596,26.5794,26.5397,26.5397,348000.0
2015-04-15 11:15:00,26.7,26.72,26.7,26.7,438000.0,26.5397,26.5596,26.5397,26.5397,438000.0
2015-04-15 11:20:00,26.7,26.76,26.68,26.76,488000.0,26.5397,26.5993,26.5198,26.5993,488000.0
2015-04-15 11:25:00,26.76,26.78,26.75,26.77,248000.0,26.5993,26.6192,26.5894,26.6093,248000.0
2015-04-15 11:30:00,26.78,26.82,26.77,26.79,766000.0,26.6192,26.659,26.6093,26.6291,766000.0
2015-04-15 11:35:00,26.79,26.84,26.78,26.78,340000.0,26.6291,26.6788,26.6192,26.6192,340000.0
2015-04-15 11:40:00,26.78,26.89,26.78,26.87,574000.0,26.6192,26.7285,26.6192,26.7087,574000.0
2015-04-15 11:45:00,26.87,26.99,26.87,26.96,1108000.0,26.7087,26.8279,26.7087,26.7981,1108000.0
2015-04-15 11:50:00,26.96,26.97,26.92,26.95,516000.0,26.7981,26.8081,26.7584,26.7882,516000.0
2015-04-15 11:55:00,26.94,26.97,26.94,26.96,340000.0,26.7782,26.8081,26.7782,26.7981,340000.0
2015-04-15 12:00:00,26.95,26.97,26.94,26.95,398000.0,26.7882,26.8081,26.7782,26.7882,398000.0
2015-04-15 12:05:00,26.95,26.98,26.95,26.97,420000.0,26.7882,26.818,26.7882,26.8081,420000.0
2015-04-15 12:10:00,26.97,26.98,26.95,26.97,288000.0,26.8081,26.818,26.7882,26.8081,288000.0
2015-04-15 12:15:00,26.97,26.98,26.96,26.97,188000.0,26.8081,26.818,26.7981,26.8081,188000.0
2015-04-15 12:20:00,26.97,26.99,26.97,26.98,296000.0,26.8081,26.8279,26.8081,26.818,296000.0
2015-04-15 12:25:00,26.97,27.0,26.96,26.98,806000.0,26.8081,26.8379,26.7981,26.818,806000.0
2015-04-15 12:30:00,26.98,26.99,26.94,26.95,490000.0,26.818,26.8279,26.7782,26.7882,490000.0
2015-04-15 12:35:00,26.94,26.98,26.94,26.96,294000.0,26.7782,26.818,26.7782,26.7981,294000.0
2015-04-15 12:40:00,26.96,26.96,26.91,26.91,256000.0,26.7981,26.7981,26.7484,26.7484,256000.0
2015-04-15 12:45:00,26.92,26.94,26.92,26.92,122000.0,26.7584,26.7782,26.7584,26.7584,122000.0
2015-04-15 12:50:00,26.92,26.94,26.92,26.93,100000.0,26.7584,26.7782,26.7584,26.7683,100000.0
2015-04-15 12:55:00,26.94,26.97,26.93,26.97,56000.0,26.7782,26.8081,26.7683,26.8081,56000.0
2015-04-15 13:00:00,26.97,26.98,26.96,26.97,212000.0,26.8081,26.818,26.7981,26.8081,212000.0
2015-04-15 13:05:00,26.96,26.97,26.95,26.95,140000.0,26.7981,26.8081,26.7882,26.7882,140000.0
2015-04-15 13:10:00,26.96,26.97,26.95,26.96,92000.0,26.7981,26.8081,26.7882,26.7981,92000.0
2015-04-15 13:15:00,26.97,26.98,26.96,26.97,136000.0,26.8081,26.818,26.7981,26.8081,136000.0
2015-04-15 13:20:00,26.97,26.98,26.97,26.97,162000.0,26.8081,26.818,26.8081,26.8081,162000.0
2015-04-15 13:25:00,26.96,27.02,26.96,27.01,378000.0,26.7981,26.8578,26.7981,26.8478,378000.0
2015-04-15 13:30:00,27.01,27.03,27.01,27.02,344000.0,26.8478,26.8677,26.8478,26.8578,344000.0
2015-04-15 13:35:00,27.02,27.05,27.01,27.02,250000.0,26.8578,26.8876,26.8478,26.8578,250000.0
2015-04-15 13:40:00,27.01,27.04,27.01,27.04,126000.0,26.8478,26.8776,26.8478,26.8776,126000.0
2015-04-15 13:45:00,27.04,27.08,27.01,27.02,262000.0,26.8776,26.9174,26.8478,26.8578,262000.0
2015-04-15 13:50:00,27.02,27.03,26.98,27.0,484000.0,26.8578,26.8677,26.818,26.8379,484000.0
2015-04-15 13:55:00,27.0,27.0,26.97,26.98,94000.0,26.8379,26.8379,26.8081,26.818,94000.0
2015-04-15 14:00:00,26.98,27.0,26.98,26.99,116000.0,26.818,26.8379,26.818,26.8279,116000.0
2015-04-15 14:05:00,26.99,27.02,26.99,27.02,106000.0,26.8279,26.8578,26.8279,26.8578,106000.0
2015-04-15 14:10:00,27.02,27.06,27.02,27.06,100000.0,26.8578,26.8975,26.8578,26.8975,100000.0
2015-04-15 14:15:00,27.06,27.07,27.06,27.06,68000.0,26.8975,26.9075,26.8975,26.8975,68000.0
2015-04-15 14:20:00,27.07,27.09,27.05,27.06,146000.0,26.9075,26.9273,26.8876,26.8975,146000.0
2015-04-15 14:25:00,27.06,27.06,27.02,27.05,174000.0,26.8975,26.8975,26.8578,26.8876,174000.0
2015-04-15 14:30:00,27.06,27.07,27.05,27.07,108000.0,26.8975,26.9075,26.8876,26.9075,108000.0
2015-04-15 14:35:00,27.06,27.1,27.06,27.09,276000.0,26.8975,26.9373,26.8975,26.9273,276000.0
2015-04-15 14:40:00,27.09,27.1,27.08,27.1,302000.0,26.9273,26.9373,26.9174,26.9373,302000.0
2015-04-15 14:45:00,27.1,27.11,27.09,27.11,138000.0,26.9373,26.9472,26.9273,26.9472,138000.0
2015-04-15 14:50:00,27.11,27.11,27.09,27.11,488000.0,26.9472,26.9472,26.9273,26.9472,488000.0
2015-04-15 14:55:00,27.11,27.12,27.09,27.12,238000.0,26.9472,26.9572,26.9273,26.9572,238000.0
2015-04-15 15:00:00,27.12,27.13,27.1,27.13,294000.0,26.9572,26.9671,26.9373,26.9671,294000.0
2015-04-15 15:05:00,27.13,27.16,27.12,27.16,274000.0,26.9671,26.9969,26.9572,26.9969,274000.0
2015-04-15 15:10:00,27.16,27.16,27.12,27.12,232000.0,26.9969,26.9969,26.9572,26.9572,232000.0
2015-04-15 15:15:00,27.12,27.13,27.12,27.13,196000.0,26.9572,26.9671,26.9572,26.9671,196000.0
2015-04-15 15:20:00,27.13,27.15,27.13,27.13,68000.0,26.9671,26.987,26.9671,26.9671,68000.0
2015-04-15 15:25:00,27.13,27.15,27.11,27.13,156000.0,26.9671,26.987,26.9472,26.9671,156000.0
2015-04-15 15:30:00,27.13,27.14,27.11,27.12,160000.0,26.9671,26.977,26.9472,26.9572,160000.0
2015-04-15 15:35:00,27.11,27.12,27.08,27.08,256000.0,26.9472,26.9572,26.9174,26.9174,256000.0
2015-04-15 15:40:00,27.08,27.09,27.08,27.08,282000.0,26.9174,26.9273,26.9174,26.9174,282000.0
2015-04-15 15:45:00,27.08,27.11,27.08,27.09,344000.0,26.9174,26.9472,26.9174,26.9273,344000.0
2015-04-15 15:50:00,27.08,27.09,27.06,27.08,528000.0,26.9174,26.9273,26.8975,26.9174,528000.0
2015-04-15 15:55:00,27.07,27.08,27.05,27.05,1048000.0,26.9075,26.9174,26.8876,26.8876,1048000.0
2015-04-16 09:30:00,26.92,27.03,26.91,26.98,914000.0,26.7584,26.8677,26.7484,26.818,914000.0
2015-04-16 09:35:00,27.0,27.04,26.97,27.01,398000.0,26.8379,26.8776,26.8081,26.8478,398000.0
2015-04-16 09:40:00,27.01,27.1,26.98,27.1,428000.0,26.8478,26.9373,26.818,26.9373,428000.0
2015-04-16 09:45:00,27.1,27.13,27.03,27.08,502000.0,26.9373,26.9671,26.8677,26.9174,502000.0
2015-04-16 09:50:00,27.07,27.13,27.04,27.12,232000.0,26.9075,26.9671,26.8776,26.9572,232000.0
2015-04-16 09:55:00,27.11,27.19,27.11,27.18,424000.0,26.9472,27.0267,26.9472,27.0168,424000.0
2015-04-16 10:00:00,27.18,27.22,27.17,27.21,616000.0,27.0168,27.0566,27.0069,27.0466,616000.0
2015-04-16 10:05:00,27.2,27.22,27.08,27.08,296000.0,27.0367,27.0566,26.9174,26.9174,296000.0
2015-04-16 10:10:00,27.09,27.15,27.09,27.12,128000.0,26.9273,26.987,26.9273,26.9572,128000.0
2015-04-16 10:15:00,27.14,27.16,27.11,27.15,288000.0,26.977,26.9969,26.9472,26.987,288000.0
2015-04-16 10:20:00,27.15,27.16,27.08,27.1,198000.0,26.987,26.9969,26.9174,26.9373,198000.0
2015-04-16 10:25:00,27.1,27.1,27.05,27.07,294000.0,26.9373,26.9373,26.8876,26.9075,294000.0
2015-04-16 10:30:00,27.07,27.09,27.04,27.07,286000.0,26.9075,26.9273,26.8776,26.9075,286000.0
2015-04-16 10:35:00,27.07,27.08,27.05,27.07,248000.0,26.9075,26.9174,26.8876,26.9075,248000.0
2015-04-16 10:40:00,27.07,27.13,27.07,27.12,386000.0,26.9075,26.9671,26.9075,26.9572,386000.0
2015-04-16 10:45:00,27.13,27.2,27.13,27.2,568000.0,26.9671,27.0367,26.9671,27.0367,568000.0
2015-04-16 10:50:00,27.19,27.23,27.18,27.23,484000.0,27.0267,27.0665,27.0168,27.0665,484000.0
2015-04-16 10:55:00,27.23,27.24,27.18,27.18,376000.0,27.0665,27.0764,27.0168,27.0168,376000.0
2015-04-16 11:00:00,27.17,27.23,27.17,27.22,324000.0,27.0069,27.0665,27.0069,27.0566,324000.0
2015-04-16 11:05:00,27.23,27.23,27.18,27.21,420000.0,27.0665,27.0665,27.0168,27.0466,420000.0
2015-04-16 11:10:00,27.21,27.23,27.19,27.23,270000.0,27.0466,27.0665,27.0267,27.0665,270000.0
2015-04-16 11:15:00,27.23,27.24,27.2,27.2,222000.0,27.0665,27.0764,27.0367,27.0367,222000.0
2015-04-16 11:20:00,27.2,27.21,27.17,27.17,176000.0,27.0367,27.0466,27.0069,27.0069,176000.0
2015-04-16 11:25:00,27.17,27.19,27.15,27.17,166000.0,27.0069,27.0267,26.987,27.0069,166000.0
2015-04-16 11:30:00,27.16,27.18,27.13,27.13,96000.0,26.9969,27.0168,26.9671,26.9671,96000.0
2015-04-16 11:35:00,27.13,27.16,27.13,27.16,178000.0,26.9671,26.9969,26.9671,26.9969,178000.0
2015-04-16 11:40:00,27.15,27.16,27.11,27.11,570000.0,26.987,26.9969,26.9472,26.9472,570000.0
2015-04-16 11:45:00,27.11,27.14,27.11,27.13,302000.0,26.9472,26.977,26.9472,26.9671,302000.0
2015-04-16 11:50:00,27.14,27.14,27.11,27.12,114000.0,26.977,26.977,26.9472,26.9572,114000.0
2015-04-16 11:55:00,27.12,27.12,27.11,27.11,266000.0,26.9572,26.9572,26.9472,26.9472,266000.0
2015-04-16 12:00:00,27.12,27.12,27.09,27.09,282000.0,26.9572,26.9572,26.9273,26.9273,282000.0
2015-04-16 12:05:00,27.09,27.11,27.07,27.1,212000.0,26.9273,26.9472,26.9075,26.9373,212000.0
2015-04-16 12:10:00,27.11,27.12,27.1,27.1,338000.0,26.9472,26.9572,26.9373,26.9373,338000.0
2015-04-16 12:15:00,27.11,27.12,27.09,27.09,96000.0,26.9472,26.9572,26.9273,26.9273,96000.0
2015-04-16 12:20:00,27.08,27.1,27.08,27.09,104000.0,26.9174,26.9373,26.9174,26.9273,104000.0
2015-04-16 12:25:00,27.1,27.15,27.1,27.15,412000.0,26.9373,26.987,26.9373,26.987,412000.0
2015-04-16 12:30:00,27.15,27.19,27.13,27.19,176000.0,26.987,27.0267,26.9671,27.0267,176000.0
2015-04-16 12:35:00,27.19,27.2,27.18,27.18,114000.0,27.0267,27.0367,27.0168,27.0168,114000.0
2015-04-16 12:40:00,27.19,27.2,27.17,27.2,112000.0,27.0267,27.0367,27.0069,27.0367,112000.0
2015-04-16 12:45:00,27.21,27.21,27.17,27.2,104000.0,27.0466,27.0466,27.0069,27.0367,104000.0
2015-04-16 12:50:00,27.19,27.2,27.16,27.18,82000.0,27.0267,27.0367,26.9969,27.0168,82000.0
2015-04-16 12:55:00,27.17,27.19,27.17,27.18,64000.0,27.0069,27.0267,27.0069,27.0168,64000.0
2015-04-16 13:00:00,27.19,27.19,27.17,27.19,84000.0,27.0267,27.0267,27.0069,27.0267,84000.0
2015-04-16 13:05:00,27.18,27.19,27.16,27.16,88000.0,27.0168,27.0267,26.9969,26.9969,88000.0
2015-04-16 13:10:00,27.16,27.18,27.16,27.17,246000.0,26.9969,27.0168,26.9969,27.0069,246000.0
2015-04-16 13:15:00,27.16,27.17,27.15,27.16,70000.0,26.9969,27.0069,26.987,26.9969,70000.0
2015-04-16 13:20:00,27.16,27.18,27.15,27.16,252000.0,26.9969,27.0168,26.987,26.9969,252000.0
2015-04-16 13:25:00,27.16,27.16,27.12,27.12,228000.0,26.9969,26.9969,26.9572,26.9572,228000.0
2015-04-16 13:30:00,27.12,27.14,27.1,27.14,86000.0,26.9572,26.977,26.9373,26.977,86000.0
2015-04-16 13:35:00,27.14,27.17,27.13,27.14,158000.0,26.977,27.0069,26.9671,26.977,158000.0
2015-04-16 13:40:00,27.14,27.15,27.11,27.13,62000.0,26.977,26.987,26.9472,26.9671,62000.0
2015-04-16 13:45:00,27.12,27.17,27.12,27.17,126000.0,26.9572,27.0069,26.9572,27.0069,126000.0
2015-04-16 13:50:00,27.16,27.17,27.14,27.14,92000.0,26.9969,27.0069,26.977,26.977,92000.0
2015-04-16 13:55:00,27.15,27.18,27.14,27.16,184000.0,26.987,27.0168,26.977,26.9969,184000.0
2015-04-16 14:00:00,27.16,27.18,27.14,27.17,106000.0,26.9969,27.0168,26.977,27.0069,106000.0
2015-04-16 14:05:00,27.16,27.17,27.15,27.16,112000.0,26.9969,27.0069,26.987,26.9969,112000.0
2015-04-16 14:10:00,27.16,27.18,27.16,27.18,158000.0,26.9969,27.0168,26.9969,27.0168,158000.0
2015-04-16 14:15:00,27.18,27.2,27.17,27.2,182000.0,27.0168,27.0367,27.0069,27.0367,182000.0
2015-04-16 14:20:00,27.21,27.23,27.2,27.22,126000.0,27.0466,27.0665,27.0367,27.0566,126000.0
2015-04-16 14:25:00,27.22,27.23,27.21,27.22,138000.0,27.0566,27.0665,27.0466,27.0566,138000.0
2015-04-16 14:30:00,27.23,27.24,27.21,27.23,232000.0,27.0665,27.0764,27.0466,27.0665,232000.0
2015-04-16 14:35:00,27.23,27.23,27.22,27.22,202000.0,27.0665,27.0665,27.0566,27.0566,202000.0
2015-04-16 14:40:00,27.22,27.26,27.22,27.23,454000.0,27.0566,27.0963,27.0566,27.0665,454000.0
2015-04-16 14:45:00,27.24,27.24,27.21,27.22,76000.0,27.0764,27.0764,27.0466,27.0566,76000.0
2015-04-16 14:50:00,27.21,27.23,27.21,27.23,184000.0,27.0466,27.0665,27.0466,27.0665,184000.0
2015-04-16 14:55:00,27.22,27.24,27.2,27.2,174000.0,27.0566,27.0764,27.0367,27.0367,174000.0
2015-04-16 15:00:00,27.21,27.21,27.18,27.19,264000.0,27.0466,27.0466,27.0168,27.0267,264000.0
2015-04-16 15:05:00,27.19,27.2,27.18,27.19,84000.0,27.0267,27.0367,27.0168,27.0267,84000.0
2015-04-16 15:10:00,27.19,27.21,27.19,27.2,128000.0,27.0267,27.0466,27.0267,27.0367,128000.0
2015-04-16 15:15:00,27.2,27.21,27.18,27.19,168000.0,27.0367,27.0466,27.0168,27.0267,168000.0
2015-04-16 15:20:00,27.19,27.2,27.18,27.18,312000.0,27.0267,27.0367,27.0168,27.0168,312000.0
2015-04-16 15:25:00,27.18,27.18,27.15,27.17,310000.0,27.0168,27.0168,26.987,27.0069,310000.0
2015-04-16 15:30:00,27.17,27.18,27.15,27.18,286000.0,27.0069,27.0168,26.987,27.0168,286000.0
2015-04-16 15:35:00,27.18,27.24,27.18,27.23,374000.0,27.0168,27.0764,27.0168,27.0665,374000.0
2015-04-16 15:40:00,27.23,27.24,27.21,27.22,424000.0,27.0665,27.0764,27.0466,27.0566,424000.0
2015-04-16 15:45:00,27.23,27.23,27.19,27.2,424000.0,27.0665,27.0665,27.0267,27.0367,424000.0
2015-04-16 15:50:00,27.2,27.2,27.14,27.15,822000.0,27.0367,27.0367,26.977,26.987,822000.0
2015-04-16 15:55:00,27.15,27.22,27.14,27.18,1786000.0,26.987,27.0566,26.977,27.0168,1786000.0
2015-04-17 09:30:00,26.87,26.94,26.81,26.85,2830000.0,26.7087,26.7782,26.649,26.6888,2830000.0
2015-04-17 09:35:00,26.86,26.96,26.84,26.95,932000.0,26.6987,26.7981,26.6788,26.7882,932000.0
2015-04-17 09:40:00,26.95,26.98,26.85,26.96,1152000.0,26.7882,26.818,26.6888,26.7981,1152000.0
2015-04-17 09:45:00,26.95,26.98,26.87,26.98,806000.0,26.7882,26.818,26.7087,26.818,806000.0
2015-04-17 09:50:00,26.97,26.97,26.89,26.9,586000.0,26.8081,26.8081,26.7285,26.7385,586000.0
2015-04-17 09:55:00,26.9,26.99,26.89,26.92,610000.0,26.7385,26.8279,26.7285,26.7584,610000.0
2015-04-17 10:00:00,26.92,26.95,26.87,26.87,368000.0,26.7584,26.7882,26.7087,26.7087,368000.0
2015-04-17 10:05:00,26.87,26.88,26.8,26.82,536000.0,26.7087,26.7186,26.6391,26.659,536000.0
2015-04-17 10:10:00,26.83,26.85,26.81,26.85,402000.0,26.6689,26.6888,26.649,26.6888,402000.0
2015-04-17 10:15:00,26.85,26.87,26.81,26.84,448000.0,26.6888,26.7087,26.649,26.6788,448000.0
2015-04-17 10:20:00,26.85,26.86,26.8,26.81,392000.0,26.6888,26.6987,26.6391,26.649,392000.0
2015-04-17 10:25:00,26.81,26.81,26.75,26.78,634000.0,26.649,26.649,26.5894,26.6192,634000.0
2015-04-17 10:30:00,26.78,26.83,26.77,26.8,428000.0,26.6192,26.6689,26.6093,26.6391,428000.0
2015-04-17 10:35:00,26.8,26.8,26.75,26.79,366000.0,26.6391,26.6391,26.5894,26.6291,366000.0
2015-04-17 10:40:00,26.78,26.82,26.76,26.78,302000.0,26.6192,26.659,26.5993,26.6192,302000.0
2015-04-17 10:45:00,26.79,26.81,26.76,26.8,418000.0,26.6291,26.649,26.5993,26.6391,418000.0
2015-04-17 10:50:00,26.81,26.85,26.78,26.8,766000.0,26.649,26.6888,26.6192,26.6391,766000.0
2015-04-17 10:55:00,26.81,26.83,26.79,26.8,308000.0,26.649,26.6689,26.6291,26.6391,308000.0
2015-04-17 11:00:00,26.8,26.8,26.75,26.76,348000.0,26.6391,26.6391,26.5894,26.5993,348000.0
2015-04-17 11:05:00,26.76,26.8,26.75,26.8,268000.0,26.5993,26.6391,26.5894,26.6391,268000.0
2015-04-17 11:10:00,26.78,26.8,26.76,26.76,102000.0,26.6192,26.6391,26.5993,26.5993,102000.0
2015-04-17 11:15:00,26.76,26.79,26.74,26.76,280000.0,26.5993,26.6291,26.5794,26.5993,280000.0
2015-04-17 11:20:00,26.76,26.79,26.76,26.77,238000.0,26.5993,26.6291,26.5993,26.6093,238000.0
2015-04-17 11:25:00,26.77,26.78,26.75,26.76,422000.0,26.6093,26.6192,26.5894,26.5993,422000.0
2015-04-17 11:30:00,26.76,26.77,26.74,26.76,290000.0,26.5993,26.6093,26.5794,26.5993,290000.0
2015-04-17 11:35:00,26.76,26.79,26.74,26.77,468000.0,26.5993,26.6291,26.5794,26.6093,468000.0
2015-04-17 11:40:00,26.78,26.8,26.76,26.78,362000.0,26.6192,26.6391,26.5993,26.6192,362000.0
2015-04-17 11:45:00,26.79,26.82,26.78,26.79,150000.0,26.6291,26.659,26.6192,26.6291,150000.0
2015-04-17 11:50:00,26.79,26.79,26.77,26.78,180000.0,26.6291,26.6291,26.6093,26.6192,180000.0
2015-04-17 11:55:00,26.78,26.78,26.76,26.77,324000.0,26.6192,26.6192,26.5993,26.6093,324000.0
2015-04-17 12:00:00,26.77,26.78,26.74,26.77,354000.0,26.6093,26.6192,26.5794,26.6093,354000.0
2015-04-17 12:05:00,26.75,26.76,26.74,26.74,110000.0,26.5894,26.5993,26.5794,26.5794,110000.0
2015-04-17 12:10:00,26.74,26.75,26.72,26.73,116000.0,26.5794,26.5894,26.5596,26.5695,116000.0
2015-04-17 12:15:00,26.73,26.74,26.69,26.7,148000.0,26.5695,26.5794,26.5297,26.5397,148000.0
2015-04-17 12:20:00,26.71,26.73,26.69,26.7,144000.0,26.5496,26.5695,26.5297,26.5397,144000.0
2015-04-17 12:25:00,26.7,26.7,26.68,26.7,222000.0,26.5397,26.5397,26.5198,26.5397,222000.0
2015-04-17 12:30:00,26.69,26.71,26.68,26.69,172000.0,26.5297,26.5496,26.5198,26.5297,172000.0
2015-04-17 12:35:00,26.69,26.71,26.69,26.71,174000.0,26.5297,26.5496,26.5297,26.5496,174000.0
2015-04-17 12:40:00,26.7,26.71,26.66,26.67,222000.0,26.5397,26.5496,26.4999,26.5099,222000.0
2015-04-17 12:45:00,26.68,26.68,26.64,26.65,202000.0,26.5198,26.5198,26.48,26.49,202000.0
2015-04-17 12:50:00,26.66,26.67,26.65,26.66,158000.0,26.4999,26.5099,26.49,26.4999,158000.0
2015-04-17 12:55:00,26.66,26.68,26.65,26.66,402000.0,26.4999,26.5198,26.49,26.4999,402000.0
2015-04-17 13:00:00,26.66,26.68,26.65,26.68,286000.0,26.4999,26.5198,26.49,26.5198,286000.0
2015-04-17 13:05:00,26.67,26.68,26.63,26.63,818000.0,26.5099,26.5198,26.4701,26.4701,818000.0
2015-04-17 13:10:00,26.63,26.65,26.63,26.63,320000.0,26.4701,26.49,26.4701,26.4701,320000.0
2015-04-17 13:15:00,26.63,26.65,26.62,26.64,324000.0,26.4701,26.49,26.4602,26.48,324000.0
2015-04-17 13:20:00,26.64,26.65,26.59,26.6,402000.0,26.48,26.49,26.4303,26.4403,402000.0
2015-04-17 13:25:00,26.59,26.6,26.57,26.59,726000.0,26.4303,26.4403,26.4105,26.4303,726000.0
2015-04-17 13:30:00,26.6,26.6,26.56,26.57,606000.0,26.4403,26.4403,26.4005,26.4105,606000.0
2015-04-17 13:35:00,26.56,26.59,26.56,26.58,310000.0,26.4005,26.4303,26.4005,26.4204,310000.0
2015-04-17 13:40:00,26.58,26.59,26.56,26.57,372000.0,26.4204,26.4303,26.4005,26.4105,372000.0
2015-04-17 13:45:00,26.57,26.6,26.55,26.58,292000.0,26.4105,26.4403,26.3906,26.4204,292000.0
2015-04-17 13:50:00,26.58,26.6,26.53,26.53,290000.0,26.4204,26.4403,26.3707,26.3707,290000.0
2015-04-17 13:55:00,26.53,26.55,26.51,26.55,504000.0,26.3707,26.3906,26.3508,26.3906,504000.0
2015-04-17 14:00:00,26.54,26.55,26.52,26.53,260000.0,26.3806,26.3906,26.3608,26.3707,260000.0
2015-04-17 14:05:00,26.53,26.54,26.49,26.49,596000.0,26.3707,26.3806,26.3309,26.3309,596000.0
2015-04-17 14:10:00,26.49,26.51,26.48,26.5,174000.0,26.3309,26.3508,26.321,26.3409,174000.0
2015-04-17 14:15:00,26.49,26.51,26.45,26.51,220000.0,26.3309,26.3508,26.2912,26.3508,220000.0
2015-04-17 14:20:00,26.51,26.52,26.48,26.5,308000.0,26.3508,26.3608,26.321,26.3409,308000.0
2015-04-17 14:25:00,26.5,26.51,26.48,26.49,542000.0,26.3409,26.3508,26.321,26.3309,542000.0
2015-04-17 14:30:00,26.49,26.52,26.48,26.51,310000.0,26.3309,26.3608,26.321,26.3508,310000.0
2015-04-17 14:35:00,26.5,26.55,26.49,26.54,414000.0,26.3409,26.3906,26.3309,26.3806,414000.0
2015-04-17 14:40:00,26.53,26.57,26.52,26.57,394000.0,26.3707,26.4105,26.3608,26.4105,394000.0
2015-04-17 14:45:00,26.57,26.6,26.53,26.55,376000.0,26.4105,26.4403,26.3707,26.3906,376000.0
2015-04-17 14:50:00,26.55,26.56,26.5,26.51,202000.0,26.3906,26.4005,26.3409,26.3508,202000.0
2015-04-17 14:55:00,26.51,26.55,26.5,26.54,280000.0,26.3508,26.3906,26.3409,26.3806,280000.0
2015-04-17 15:00:00,26.54,26.57,26.53,26.56,354000.0,26.3806,26.4105,26.3707,26.4005,354000.0
2015-04-17 15:05:00,26.57,26.57,26.54,26.56,258000.0,26.4105,26.4105,26.3806,26.4005,258000.0
2015-04-17 15:10:00,26.56,26.58,26.55,26.57,214000.0,26.4005,26.4204,26.3906,26.4105,214000.0
2015-04-17 15:15:00,26.58,26.59,26.57,26.58,330000.0,26.4204,26.4303,26.4105,26.4204,330000.0
2015-04-17 15:20:00,26.58,26.59,26.53,26.58,406000.0,26.4204,26.4303,26.3707,26.4204,406000.0
2015-04-17 15:25:00,26.58,26.6,26.56,26.59,258000.0,26.4204,26.4403,26.4005,26.4303,258000.0
2015-04-17 15:30:00,26.59,26.63,26.59,26.62,342000.0,26.4303,26.4701,26.4303,26.4602,342000.0
2015-04-17 15:35:00,26.61,26.62,26.59,26.62,378000.0,26.4502,26.4602,26.4303,26.4602,378000.0
2015-04-17 15:40:00,26.62,26.62,26.58,26.59,378000.0,26.4602,26.4602,26.4204,26.4303,378000.0
2015-04-17 15:45:00,26.6,26.62,26.59,26.61,492000.0,26.4403,26.4602,26.4303,26.4502,492000.0
2015-04-17 15:50:00,26.62,26.62,26.6,26.62,1140000.0,26.4602,26.4602,26.4403,26.4602,1140000.0
2015-04-17 15:55:00,26.62,26.65,26.62,26.65,1682000.0,26.4602,26.49,26.4602,26.49,1682000.0
2015-04-20 09:30:00,26.69,26.9,26.67,26.89,3600000.0,26.5297,26.7385,26.5099,26.7285,3600000.0
2015-04-20 09:35:00,26.89,26.92,26.79,26.87,1300000.0,26.7285,26.7584,26.6291,26.7087,1300000.0
2015-04-20 09:40:00,26.88,26.92,26.87,26.92,1192000.0,26.7186,26.7584,26.7087,26.7584,1192000.0
2015-04-20 09:45:00,26.92,27.08,26.92,27.03,2364000.0,26.7584,26.9174,26.7584,26.8677,2364000.0
2015-04-20 09:50:00,27.04,27.11,27.04,27.1,1204000.0,26.8776,26.9472,26.8776,26.9373,1204000.0
2015-04-20 09:55:00,27.1,27.11,27.04,27.11,1272000.0,26.9373,26.9472,26.8776,26.9472,1272000.0
2015-04-20 10:00:00,27.11,27.15,27.04,27.06,948000.0,26.9472,26.987,26.8776,26.8975,948000.0
2015-04-20 10:05:00,27.06,27.13,27.06,27.12,576000.0,26.8975,26.9671,26.8975,26.9572,576000.0
2015-04-20 10:10:00,27.13,27.15,27.09,27.15,864000.0,26.9671,26.987,26.9273,26.987,864000.0
2015-04-20 10:15:00,27.14,27.14,27.04,27.04,772000.0,26.977,26.977,26.8776,26.8776,772000.0
2015-04-20 10:20:00,27.05,27.09,27.04,27.06,568000.0,26.8876,26.9273,26.8776,26.8975,568000.0
2015-04-20 10:25:00,27.06,27.14,27.06,27.12,612000.0,26.8975,26.977,26.8975,26.9572,612000.0
2015-04-20 10:30:00,27.13,27.18,27.13,27.17,1028000.0,26.9671,27.0168,26.9671,27.0069,1028000.0
2015-04-20 10:35:00,27.17,27.2,27.16,27.16,720000.0,27.0069,27.0367,26.9969,26.9969,720000.0
2015-04-20 10:40:00,27.16,27.18,27.15,27.16,680000.0,26.9969,27.0168,26.987,26.9969,680000.0
2015-04-20 10:45:00,27.15,27.18,27.14,27.16,556000.0,26.987,27.0168,26.977,26.9969,556000.0
2015-04-20 10:50:00,27.16,27.18,27.15,27.17,888000.0,26.9969,27.0168,26.987,27.0069,888000.0
2015-04-20 10:55:00,27.17,27.23,27.16,27.23,1400000.0,27.0069,27.0665,26.9969,27.0665,1400000.0
2015-04-20 11:00:00,27.22,27.26,27.22,27.24,812000.0,27.0566,27.0963,27.0566,27.0764,812000.0
2015-04-20 11:05:00,27.24,27.25,27.22,27.22,496000.0,27.0764,27.0864,27.0566,27.0566,496000.0
2015-04-20 11:10:00,27.22,27.22,27.18,27.2,460000.0,27.0566,27.0566,27.0168,27.0367,460000.0
2015-04-20 11:15:00,27.21,27.24,27.21,27.23,540000.0,27.0466,27.0764,27.0466,27.0665,540000.0
2015-04-20 11:20:00,27.23,27.26,27.19,27.19,1152000.0,27.0665,27.0963,27.0267,27.0267,1152000.0
2015-04-20 11:25:00,27.19,27.21,27.18,27.18,992000.0,27.0267,27.0466,27.0168,27.0168,992000.0
2015-04-20 11:30:00,27.18,27.19,27.16,27.19,344000.0,27.0168,27.0267,26.9969,27.0267,344000.0
2015-04-20 11:35:00,27.19,27.2,27.18,27.18,532000.0,27.0267,27.0367,27.0168,27.0168,532000.0
2015-04-20 11:40:00,27.19,27.2,27.18,27.2,280000.0,27.0267,27.0367,27.0168,27.0367,280000.0
2015-04-20 11:45:00,27.2,27.2,27.16,27.16,316000.0,27.0367,27.0367,26.9969,26.9969,316000.0
2015-04-20 11:50:00,27.17,27.19,27.14,27.18,284000.0,27.0069,27.0267,26.977,27.0168,284000.0
2015-04-20 11:55:00,27.18,27.2,27.18,27.19,1008000.0,27.0168,27.0367,27.0168,27.0267,1008000.0
2015-04-20 12:00:00,27.19,27.19,27.18,27.18,240000.0,27.0267,27.0267,27.0168,27.0168,240000.0
2015-04-20 12:05:00,27.18,27.19,27.18,27.18,192000.0,27.0168,27.0267,27.0168,27.0168,192000.0
2015-04-20 12:10:00,27.18,27.18,27.16,27.16,220000.0,27.0168,27.0168,26.9969,26.9969,220000.0
2015-04-20 12:15:00,27.16,27.2,27.16,27.18,408000.0,26.9969,27.0367,26.9969,27.0168,408000.0
2015-04-20 12:20:00,27.18,27.19,27.13,27.13,820000.0,27.0168,27.0267,26.9671,26.9671,820000.0
2015-04-20 12:25:00,27.15,27.19,27.14,27.18,116000.0,26.987,27.0267,26.977,27.0168,116000.0
2015-04-20 12:30:00,27.18,27.19,27.17,27.19,80000.0,27.0168,27.0267,27.0069,27.0267,80000.0
2015-04-20 12:35:00,27.19,27.19,27.16,27.16,272000.0,27.0267,27.0267,26.9969,26.9969,272000.0
2015-04-20 12:40:00,27.16,27.18,27.16,27.17,124000.0,26.9969,27.0168,26.9969,27.0069,124000.0
2015-04-20 12:45:00,27.17,27.19,27.15,27.17,180000.0,27.0069,27.0267,26.987,27.0069,180000.0
2015-04-20 12:50:00,27.17,27.19,27.17,27.18,152000.0,27.0069,27.0267,27.0069,27.0168,152000.0
2015-04-20 12:55:00,27.18,27.18,27.17,27.18,112000.0,27.0168,27.0168,27.0069,27.0168,112000.0
2015-04-20 13:00:00,27.18,27.18,27.16,27.17,324000.0,27.0168,27.0168,26.9969,27.0069,324000.0
2015-04-20 13:05:00,27.17,27.17,27.14,27.14,364000.0,27.0069,27.0069,26.977,26.977,364000.0
2015-04-20 13:10:00,27.14,27.18,27.14,27.15,736000.0,26.977,27.0168,26.977,26.987,736000.0
2015-04-20 13:15:00,27.15,27.15,27.13,27.13,300000.0,26.987,26.987,26.9671,26.9671,300000.0
2015-04-20 13:20:00,27.13,27.13,27.07,27.1,1064000.0,26.9671,26.9671,26.9075,26.9373,1064000.0
2015-04-20 13:25:00,27.09,27.12,27.08,27.12,136000.0,26.9273,26.9572,26.9174,26.9572,136000.0
2015-04-20 13:30:00,27.13,27.14,27.08,27.08,304000.0,26.9671,26.977,26.9174,26.9174,304000.0
2015-04-20 13:35:00,27.08,27.11,27.08,27.11,148000.0,26.9174,26.9472,26.9174,26.9472,148000.0
2015-04-20 13:40:00,27.11,27.11,27.09,27.09,120000.0,26.9472,26.9472,26.9273,26.9273,120000.0
2015-04-20 13:45:00,27.1,27.11,27.1,27.11,244000.0,26.9373,26.9472,26.9373,26.9472,244000.0
2015-04-20 13:50:00,27.11,27.12,27.11,27.12,144000.0,26.9472,26.9572,26.9472,26.9572,144000.0
2015-04-20 13:55:00,27.12,27.12,27.11,27.11,196000.0,26.9572,26.9572,26.9472,26.9472,196000.0
2015-04-20 14:00:00,27.11,27.12,27.09,27.11,332000.0,26.9472,26.9572,26.9273,26.9472,332000.0
2015-04-20 14:05:00,27.11,27.11,27.09,27.09,124000.0,26.9472,26.9472,26.9273,26.9273,124000.0
2015-04-20 14:10:00,27.09,27.11,27.09,27.1,208000.0,26.9273,26.9472,26.9273,26.9373,208000.0
2015-04-20 14:15:00,27.11,27.12,27.1,27.1,308000.0,26.9472,26.9572,26.9373,26.9373,308000.0
2015-04-20 14:20:00,27.11,27.11,27.09,27.09,144000.0,26.9472,26.9472,26.9273,26.9273,144000.0
2015-04-20 14:25:00,27.1,27.11,27.09,27.09,164000.0,26.9373,26.9472,26.9273,26.9273,164000.0
2015-04-20 14:30:00,27.1,27.1,27.08,27.08,300000.0,26.9373,26.9373,26.9174,26.9174,300000.0
2015-04-20 14:35:00,27.09,27.12,27.08,27.12,332000.0,26.9273,26.9572,26.9174,26.9572,332000.0
2015-04-20 14:40:00,27.12,27.12,27.1,27.11,204000.0,26.9572,26.9572,26.9373,26.9472,204000.0
2015-04-20 14:45:00,27.1,27.17,27.1,27.17,372000.0,26.9373,27.0069,26.9373,27.0069,372000.0
2015-04-20 14:50:00,27.17,27.18,27.13,27.14,468000.0,27.0069,27.0168,26.9671,26.977,468000.0
2015-04-20 14:55:00,27.14,27.18,27.14,27.18,468000.0,26.977,27.0168,26.977,27.0168,468000.0
2015-04-20 15:00:00,27.19,27.2,27.17,27.19,816000.0,27.0267,27.0367,27.0069,27.0267,816000.0
2015-04-20 15:05:00,27.2,27.21,27.19,27.21,616000.0,27.0367,27.0466,27.0267,27.0466,616000.0
2015-04-20 15:10:00,27.21,27.23,27.21,27.21,688000.0,27.0466,27.0665,27.0466,27.0466,688000.0
2015-04-20 15:15:00,27.21,27.24,27.2,27.24,560000.0,27.0466,27.0764,27.0367,27.0764,560000.0
2015-04-20 15:20:00,27.24,27.27,27.23,27.27,856000.0,27.0764,27.1063,27.0665,27.1063,856000.0
2015-04-20 15:25:00,27.27,27.27,27.24,27.26,900000.0,27.1063,27.1063,27.0764,27.0963,900000.0
2015-04-20 15:30:00,27.26,27.29,27.25,27.27,872000.0,27.0963,27.1261,27.0864,27.1063,872000.0
2015-04-20 15:35:00,27.27,27.28,27.24,27.24,924000.0,27.1063,27.1162,27.0764,27.0764,924000.0
2015-04-20 15:40:00,27.24,27.28,27.24,27.27,692000.0,27.0764,27.1162,27.0764,27.1063,692000.0
2015-04-20 15:45:00,27.27,27.28,27.24,27.25,1364000.0,27.1063,27.1162,27.0764,27.0864,1364000.0
2015-04-20 15:50:00,27.25,27.26,27.24,27.25,1896000.0,27.0864,27.0963,27.0764,27.0864,1896000.0
2015-04-20 15:55:00,27.25,27.25,27.21,27.23,4000000.0,27.0864,27.0864,27.0466,27.0665,4000000.0
2015-04-21 09:30:00,27.32,27.39,27.28,27.29,1186000.0,27.156,27.2255,27.1162,27.1261,1186000.0
2015-04-21 09:35:00,27.29,27.34,27.25,27.25,734000.0,27.1261,27.1758,27.0864,27.0864,734000.0
2015-04-21 09:40:00,27.23,27.25,27.13,27.17,596000.0,27.0665,27.0864,26.9671,27.0069,596000.0
2015-04-21 09:45:00,27.16,27.21,27.15,27.2,350000.0,26.9969,27.0466,26.987,27.0367,350000.0
2015-04-21 09:50:00,27.21,27.25,27.2,27.21,482000.0,27.0466,27.0864,27.0367,27.0466,482000.0
2015-04-21 09:55:00,27.21,27.23,27.15,27.15,368000.0,27.0466,27.0665,26.987,26.987,368000.0
2015-04-21 10:00:00,27.17,27.22,27.16,27.2,430000.0,27.0069,27.0566,26.9969,27.0367,430000.0
2015-04-21 10:05:00,27.2,27.24,27.16,27.24,410000.0,27.0367,27.0764,26.9969,27.0764,410000.0
2015-04-21 10:10:00,27.24,27.29,27.22,27.23,282000.0,27.0764,27.1261,27.0566,27.0665,282000.0
2015-04-21 10:15:00,27.23,27.25,27.2,27.23,316000.0,27.0665,27.0864,27.0367,27.0665,316000.0
2015-04-21 10:20:00,27.23,27.29,27.22,27.28,168000.0,27.0665,27.1261,27.0566,27.1162,168000.0
2015-04-21 10:25:00,27.28,27.31,27.26,27.27,290000.0,27.1162,27.146,27.0963,27.1063,290000.0
2015-04-21 10:30:00,27.25,27.28,27.24,27.25,240000.0,27.0864,27.1162,27.0764,27.0864,240000.0
2015-04-21 10:35:00,27.25,27.25,27.22,27.24,248000.0,27.0864,27.0864,27.0566,27.0764,248000.0
2015-04-21 10:40:00,27.23,27.24,27.16,27.17,142000.0,27.0665,27.0764,26.9969,27.0069,142000.0
2015-04-21 10:45:00,27.17,27.2,27.17,27.17,224000.0,27.0069,27.0367,27.0069,27.0069,224000.0
2015-04-21 10:50:00,27.17,27.22,27.17,27.21,262000.0,27.0069,27.0566,27.0069,27.0466,262000.0
2015-04-21 10:55:00,27.2,27.21,27.19,27.2,110000.0,27.0367,27.0466,27.0267,27.0367,110000.0
2015-04-21 11:00:00,27.2,27.21,27.18,27.21,122000.0,27.0367,27.0466,27.0168,27.0466,122000.0
2015-04-21 11:05:00,27.21,27.24,27.2,27.22,190000.0,27.0466,27.0764,27.0367,27.0566,190000.0
2015-04-21 11:10:00,27.22,27.25,27.22,27.24,288000.0,27.0566,27.0864,27.0566,27.0764,288000.0
2015-04-21 11:15:00,27.23,27.27,27.23,27.26,242000.0,27.0665,27.1063,27.0665,27.0963,242000.0
2015-04-21 11:20:00,27.26,27.27,27.23,27.24,188000.0,27.0963,27.1063,27.0665,27.0764,188000.0
2015-04-21 11:25:00,27.25,27.25,27.22,27.23,222000.0,27.0864,27.0864,27.0566,27.0665,222000.0
2015-04-21 11:30:00,27.24,27.24,27.21,27.23,356000.0,27.0764,27.0764,27.0466,27.0665,356000.0
2015-04-21 11:35:00,27.21,27.25,27.21,27.25,120000.0,27.0466,27.0864,27.0466,27.0864,120000.0
2015-04-21 11:40:00,27.25,27.26,27.23,27.23,218000.0,27.0864,27.0963,27.0665,27.0665,218000.0
2015-04-21 11:45:00,27.22,27.22,27.2,27.21,138000.0,27.0566,27.0566,27.0367,27.0466,138000.0
2015-04-21 11:50:00,27.2,27.21,27.19,27.21,62000.0,27.0367,27.0466,27.0267,27.0466,62000.0
2015-04-21 11:55:00,27.21,27.21,27.2,27.2,40000.0,27.0466,27.0466,27.0367,27.0367,40000.0
2015-04-21 12:00:00,27.21,27.21,27.19,27.19,136000.0,27.0466,27.0466,27.0267,27.0267,136000.0
2015-04-21 12:05:00,27.19,27.19,27.17,27.18,384000.0,27.0267,27.0267,27.0069,27.0168,384000.0
2015-04-21 12:10:00,27.18,27.2,27.17,27.19,170000.0,27.0168,27.0367,27.0069,27.0267,170000.0
2015-04-21 12:15:00,27.19,27.19,27.16,27.16,68000.0,27.0267,27.0267,26.9969,26.9969,68000.0
2015-04-21 12:20:00,27.17,27.21,27.17,27.18,70000.0,27.0069,27.0466,27.0069,27.0168,70000.0
2015-04-21 12:25:00,27.18,27.21,27.18,27.21,46000.0,27.0168,27.0466,27.0168,27.0466,46000.0
2015-04-21 12:30:00,27.21,27.22,27.2,27.22,168000.0,27.0466,27.0566,27.0367,27.0566,168000.0
2015-04-21 12:35:00,27.21,27.22,27.2,27.21,140000.0,27.0466,27.0566,27.0367,27.0466,140000.0
2015-04-21 12:40:00,27.22,27.23,27.19,27.23,92000.0,27.0566,27.0665,27.0267,27.0665,92000.0
2015-04-21 12:45:00,27.23,27.23,27.22,27.23,122000.0,27.0665,27.0665,27.0566,27.0665,122000.0
2015-04-21 12:50:00,27.23,27.23,27.22,27.22,60000.0,27.0665,27.0665,27.0566,27.0566,60000.0
2015-04-21 12:55:00,27.22,27.23,27.21,27.23,110000.0,27.0566,27.0665,27.0466,27.0665,110000.0
2015-04-21 13:00:00,27.22,27.24,27.22,27.24,190000.0,27.0566,27.0764,27.0566,27.0764,190000.0
2015-04-21 13:05:00,27.24,27.24,27.23,27.24,80000.0,27.0764,27.0764,27.0665,27.0764,80000.0
2015-04-21 13:10:00,27.24,27.25,27.22,27.25,220000.0,27.0764,27.0864,27.0566,27.0864,220000.0
2015-04-21 13:15:00,27.24,27.25,27.22,27.23,112000.0,27.0764,27.0864,27.0566,27.0665,112000.0
2015-04-21 13:20:00,27.22,27.23,27.21,27.21,450000.0,27.0566,27.0665,27.0466,27.0466,450000.0
2015-04-21 13:25:00,27.22,27.22,27.21,27.21,274000.0,27.0566,27.0566,27.0466,27.0466,274000.0
2015-04-21 13:30:00,27.21,27.23,27.2,27.22,144000.0,27.0466,27.0665,27.0367,27.0566,144000.0
2015-04-21 13:35:00,27.21,27.22,27.19,27.19,266000.0,27.0466,27.0566,27.0267,27.0267,266000.0
2015-04-21 13:40:00,27.2,27.22,27.19,27.21,80000.0,27.0367,27.0566,27.0267,27.0466,80000.0
2015-04-21 13:45:00,27.2,27.21,27.18,27.18,74000.0,27.0367,27.0466,27.0168,27.0168,74000.0
2015-04-21 13:50:00,27.19,27.2,27.18,27.19,160000.0,27.0267,27.0367,27.0168,27.0267,160000.0
2015-04-21 13:55:00,27.19,27.19,27.17,27.17,108000.0,27.0267,27.0267,27.0069,27.0069,108000.0
2015-04-21 14:00:00,27.16,27.16,27.14,27.15,90000.0,26.9969,26.9969,26.977,26.987,90000.0
2015-04-21 14:05:00,27.14,27.15,27.11,27.15,194000.0,26.977,26.987,26.9472,26.987,194000.0
2015-04-21 14:10:00,27.15,27.16,27.13,27.15,122000.0,26.987,26.9969,26.9671,26.987,122000.0
2015-04-21 14:15:00,27.16,27.18,27.14,27.15,112000.0,26.9969,27.0168,26.977,26.987,112000.0
2015-04-21 14:20:00,27.16,27.22,27.15,27.22,274000.0,26.9969,27.0566,26.987,27.0566,274000.0
2015-04-21 14:25:00,27.22,27.23,27.21,27.22,130000.0,27.0566,27.0665,27.0466,27.0566,130000.0
2015-04-21 14:30:00,27.21,27.22,27.19,27.2,770000.0,27.0466,27.0566,27.0267,27.0367,770000.0
2015-04-21 14:35:00,27.19,27.19,27.16,27.18,102000.0,27.0267,27.0267,26.9969,27.0168,102000.0
2015-04-21 14:40:00,27.18,27.21,27.18,27.2,76000.0,27.0168,27.0466,27.0168,27.0367,76000.0
2015-04-21 14:45:00,27.19,27.2,27.19,27.2,86000.0,27.0267,27.0367,27.0267,27.0367,86000.0
2015-04-21 14:50:00,27.19,27.19,27.16,27.18,62000.0,27.0267,27.0267,26.9969,27.0168,62000.0
2015-04-21 14:55:00,27.17,27.17,27.15,27.17,74000.0,27.0069,27.0069,26.987,27.0069,74000.0
2015-04-21 15:00:00,27.17,27.18,27.15,27.15,138000.0,27.0069,27.0168,26.987,26.987,138000.0
2015-04-21 15:05:00,27.16,27.18,27.15,27.18,122000.0,26.9969,27.0168,26.987,27.0168,122000.0
2015-04-21 15:10:00,27.17,27.2,27.15,27.2,340000.0,27.0069,27.0367,26.987,27.0367,340000.0
2015-04-21 15:15:00,27.19,27.2,27.17,27.17,322000.0,27.0267,27.0367,27.0069,27.0069,322000.0
2015-04-21 15:20:00,27.17,27.19,27.16,27.19,136000.0,27.0069,27.0267,26.9969,27.0267,136000.0
2015-04-21 15:25:00,27.19,27.19,27.16,27.19,94000.0,27.0267,27.0267,26.9969,27.0267,94000.0
2015-04-21 15:30:00,27.18,27.19,27.15,27.16,156000.0,27.0168,27.0267,26.987,26.9969,156000.0
2015-04-21 15:35:00,27.16,27.17,27.16,27.17,94000.0,26.9969,27.0069,26.9969,27.0069,94000.0
2015-04-21 15:40:00,27.17,27.19,27.17,27.17,170000.0,27.0069,27.0267,27.0069,27.0069,170000.0
2015-04-21 15:45:00,27.17,27.18,27.15,27.16,416000.0,27.0069,27.0168,26.987,26.9969,416000.0
2015-04-21 15:50:00,27.15,27.17,27.15,27.16,424000.0,26.987,27.0069,26.987,26.9969,424000.0
2015-04-21 15:55:00,27.16,27.17,27.14,27.14,636000.0,26.9969,27.0069,26.977,26.977,636000.0
2015-04-22 09:30:00,27.15,27.31,27.15,27.24,1050000.0,26.987,27.146,26.987,27.0764,1050000.0
2015-04-22 09:35:00,27.25,27.29,27.18,27.19,594000.0,27.0864,27.1261,27.0168,27.0267,594000.0
2015-04-22 09:40:00,27.18,27.23,27.17,27.17,240000.0,27.0168,27.0665,27.0069,27.0069,240000.0
2015-04-22 09:45:00,27.17,27.18,27.13,27.15,294000.0,27.0069,27.0168,26.9671,26.987,294000.0
2015-04-22 09:50:00,27.15,27.16,27.12,27.15,326000.0,26.987,26.9969,26.9572,26.987,326000.0
2015-04-22 09:55:00,27.13,27.13,27.08,27.09,212000.0,26.9671,26.9671,26.9174,26.9273,212000.0
2015-04-22 10:00:00,27.1,27.14,27.09,27.09,306000.0,26.9373,26.977,26.9273,26.9273,306000.0
2015-04-22 10:05:00,27.11,27.12,27.07,27.11,216000.0,26.9472,26.9572,26.9075,26.9472,216000.0
2015-04-22 10:10:00,27.1,27.12,27.08,27.1,228000.0,26.9373,26.9572,26.9174,26.9373,228000.0
2015-04-22 10:15:00,27.1,27.15,27.07,27.15,148000.0,26.9373,26.987,26.9075,26.987,148000.0
2015-04-22 10:20:00,27.15,27.23,27.14,27.21,370000.0,26.987,27.0665,26.977,27.0466,370000.0
2015-04-22 10:25:00,27.21,27.22,27.18,27.19,342000.0,27.0466,27.0566,27.0168,27.0267,342000.0
2015-04-22 10:30:00,27.19,27.2,27.17,27.18,246000.0,27.0267,27.0367,27.0069,27.0168,246000.0
2015-04-22 10:35:00,27.19,27.19,27.15,27.17,158000.0,27.0267,27.0267,26.987,27.0069,158000.0
2015-04-22 10:40:00,27.17,27.22,27.16,27.22,250000.0,27.0069,27.0566,26.9969,27.0566,250000.0
2015-04-22 10:45:00,27.22,27.31,27.19,27.27,920000.0,27.0566,27.146,27.0267,27.1063,920000.0
2015-04-22 10:50:00,27.28,27.3,27.27,27.28,332000.0,27.1162,27.1361,27.1063,27.1162,332000.0
2015-04-22 10:55:00,27.28,27.28,27.23,27.27,148000.0,27.1162,27.1162,27.0665,27.1063,148000.0
2015-04-22 11:00:00,27.27,27.28,27.25,27.25,140000.0,27.1063,27.1162,27.0864,27.0864,140000.0
2015-04-22 11:05:00,27.27,27.31,27.26,27.31,180000.0,27.1063,27.146,27.0963,27.146,180000.0
2015-04-22 11:10:00,27.31,27.32,27.25,27.26,166000.0,27.146,27.156,27.0864,27.0963,166000.0
2015-04-22 11:15:00,27.25,27.28,27.23,27.25,306000.0,27.0864,27.1162,27.0665,27.0864,306000.0
2015-04-22 11:20:00,27.24,27.28,27.24,27.26,442000.0,27.0764,27.1162,27.0764,27.0963,442000.0
2015-04-22 11:25:00,27.25,27.31,27.25,27.31,110000.0,27.0864,27.146,27.0864,27.146,110000.0
2015-04-22 11:30:00,27.29,27.32,27.29,27.31,222000.0,27.1261,27.156,27.1261,27.146,222000.0
2015-04-22 11:35:00,27.31,27.32,27.29,27.32,430000.0,27.146,27.156,27.1261,27.156,430000.0
2015-04-22 11:40:00,27.32,27.34,27.31,27.32,154000.0,27.156,27.1758,27.146,27.156,154000.0
2015-04-22 11:45:00,27.33,27.34,27.31,27.31,232000.0,27.1659,27.1758,27.146,27.146,232000.0
2015-04-22 11:50:00,27.31,27.33,27.29,27.33,346000.0,27.146,27.1659,27.1261,27.1659,346000.0
2015-04-22 11:55:00,27.32,27.35,27.32,27.35,202000.0,27.156,27.1858,27.156,27.1858,202000.0
2015-04-22 12:00:00,27.35,27.36,27.33,27.35,252000.0,27.1858,27.1957,27.1659,27.1858,252000.0
2015-04-22 12:05:00,27.35,27.35,27.33,27.34,112000.0,27.1858,27.1858,27.1659,27.1758,112000.0
2015-04-22 12:10:00,27.34,27.35,27.33,27.35,436000.0,27.1758,27.1858,27.1659,27.1858,436000.0
2015-04-22 12:15:00,27.35,27.36,27.33,27.35,66000.0,27.1858,27.1957,27.1659,27.1858,66000.0
2015-04-22 12:20:00,27.36,27.37,27.35,27.35,120000.0,27.1957,27.2057,27.1858,27.1858,120000.0
2015-04-22 12:25:00,27.35,27.36,27.34,27.36,130000.0,27.1858,27.1957,27.1758,27.1957,130000.0
2015-04-22 12:30:00,27.36,27.36,27.33,27.34,108000.0,27.1957,27.1957,27.1659,27.1758,108000.0
2015-04-22 12:35:00,27.34,27.34,27.32,27.32,390000.0,27.1758,27.1758,27.156,27.156,390000.0
2015-04-22 12:40:00,27.32,27.34,27.32,27.33,72000.0,27.156,27.1758,27.156,27.1659,72000.0
2015-04-22 12:45:00,27.33,27.35,27.33,27.35,140000.0,27.1659,27.1858,27.1659,27.1858,140000.0
2015-04-22 12:50:00,27.35,27.4,27.35,27.4,238000.0,27.1858,27.2355,27.1858,27.2355,238000.0
2015-04-22 12:55:00,27.39,27.4,27.36,27.36,226000.0,27.2255,27.2355,27.1957,27.1957,226000.0
2015-04-22 13:00:00,27.37,27.39,27.35,27.39,72000.0,27.2057,27.2255,27.1858,27.2255,72000.0
2015-04-22 13:05:00,27.38,27.39,27.37,27.39,100000.0,27.2156,27.2255,27.2057,27.2255,100000.0
2015-04-22 13:10:00,27.39,27.39,27.37,27.39,158000.0,27.2255,27.2255,27.2057,27.2255,158000.0
2015-04-22 13:15:00,27.4,27.4,27.36,27.38,166000.0,27.2355,27.2355,27.1957,27.2156,166000.0
2015-04-22 13:20:00,27.38,27.39,27.38,27.38,30000.0,27.2156,27.2255,27.2156,27.2156,30000.0
2015-04-22 13:25:00,27.38,27.41,27.38,27.4,140000.0,27.2156,27.2454,27.2156,27.2355,140000.0
2015-04-22 13:30:00,27.41,27.42,27.4,27.41,148000.0,27.2454,27.2554,27.2355,27.2454,148000.0
2015-04-22 13:35:00,27.41,27.44,27.41,27.43,188000.0,27.2454,27.2752,27.2454,27.2653,188000.0
2015-04-22 13:40:00,27.44,27.47,27.43,27.46,186000.0,27.2752,27.3051,27.2653,27.2951,186000.0
2015-04-22 13:45:00,27.48,27.5,27.47,27.5,334000.0,27.315,27.3349,27.3051,27.3349,334000.0
2015-04-22 13:50:00,27.5,27.5,27.47,27.48,618000.0,27.3349,27.3349,27.3051,27.315,618000.0
2015-04-22 13:55:00,27.47,27.47,27.44,27.46,200000.0,27.3051,27.3051,27.2752,27.2951,200000.0
2015-04-22 14:00:00,27.45,27.46,27.44,27.44,154000.0,27.2852,27.2951,27.2752,27.2752,154000.0
2015-04-22 14:05:00,27.45,27.46,27.44,27.46,226000.0,27.2852,27.2951,27.2752,27.2951,226000.0
2015-04-22 14:10:00,27.46,27.47,27.44,27.46,424000.0,27.2951,27.3051,27.2752,27.2951,424000.0
2015-04-22 14:15:00,27.46,27.47,27.45,27.46,96000.0,27.2951,27.3051,27.2852,27.2951,96000.0
2015-04-22 14:20:00,27.45,27.49,27.45,27.48,104000.0,27.2852,27.3249,27.2852,27.315,104000.0
2015-04-22 14:25:00,27.48,27.5,27.48,27.49,122000.0,27.315,27.3349,27.315,27.3249,122000.0
2015-04-22 14:30:00,27.49,27.5,27.48,27.49,156000.0,27.3249,27.3349,27.315,27.3249,156000.0
2015-04-22 14:35:00,27.5,27.5,27.47,27.47,110000.0,27.3349,27.3349,27.3051,27.3051,110000.0
2015-04-22 14:40:00,27.47,27.49,27.47,27.49,708000.0,27.3051,27.3249,27.3051,27.3249,708000.0
2015-04-22 14:45:00,27.48,27.5,27.47,27.49,106000.0,27.315,27.3349,27.3051,27.3249,106000.0
2015-04-22 14:50:00,27.5,27.5,27.48,27.49,138000.0,27.3349,27.3349,27.315,27.3249,138000.0
2015-04-22 14:55:00,27.49,27.49,27.47,27.48,146000.0,27.3249,27.3249,27.3051,27.315,146000.0
2015-04-22 15:00:00,27.48,27.5,27.48,27.49,192000.0,27.315,27.3349,27.315,27.3249,192000.0
2015-04-22 15:05:00,27.48,27.51,27.48,27.51,394000.0,27.315,27.3448,27.315,27.3448,394000.0
2015-04-22 15:10:00,27.51,27.52,27.5,27.52,298000.0,27.3448,27.3547,27.3349,27.3547,298000.0
2015-04-22 15:15:00,27.52,27.54,27.51,27.52,252000.0,27.3547,27.3746,27.3448,27.3547,252000.0
2015-04-22 15:20:00,27.53,27.54,27.51,27.52,206000.0,27.3647,27.3746,27.3448,27.3547,206000.0
2015-04-22 15:25:00,27.52,27.54,27.52,27.54,202000.0,27.3547,27.3746,27.3547,27.3746,202000.0
2015-04-22 15:30:00,27.55,27.55,27.52,27.52,484000.0,27.3846,27.3846,27.3547,27.3547,484000.0
2015-04-22 15:35:00,27.52,27.54,27.51,27.53,300000.0,27.3547,27.3746,27.3448,27.3647,300000.0
2015-04-22 15:40:00,27.53,27.54,27.51,27.51,288000.0,27.3647,27.3746,27.3448,27.3448,288000.0
2015-04-22 15:45:00,27.51,27.52,27.5,27.51,302000.0,27.3448,27.3547,27.3349,27.3448,302000.0
2015-04-22 15:50:00,27.51,27.51,27.48,27.49,504000.0,27.3448,27.3448,27.315,27.3249,504000.0
2015-04-22 15:55:00,27.48,27.48,27.45,27.45,1044000.0,27.315,27.315,27.2852,27.2852,1044000.0
2015-04-23 09:30:00,27.52,27.73,27.5,27.72,1704000.0,27.3547,27.5635,27.3349,27.5535,1704000.0
2015-04-23 09:35:00,27.73,27.75,27.61,27.67,730000.0,27.5635,27.5834,27.4442,27.5038,730000.0
2015-04-23 09:40:00,27.67,27.67,27.58,27.59,1426000.0,27.5038,27.5038,27.4144,27.4243,1426000.0
2015-04-23 09:45:00,27.59,27.63,27.56,27.59,624000.0,27.4243,27.4641,27.3945,27.4243,624000.0
2015-04-23 09:50:00,27.58,27.63,27.52,27.61,656000.0,27.4144,27.4641,27.3547,27.4442,656000.0
2015-04-23 09:55:00,27.61,27.67,27.61,27.65,540000.0,27.4442,27.5038,27.4442,27.484,540000.0
2015-04-23 10:00:00,27.65,27.71,27.63,27.7,948000.0,27.484,27.5436,27.4641,27.5337,948000.0
2015-04-23 10:05:00,27.7,27.72,27.69,27.72,1344000.0,27.5337,27.5535,27.5237,27.5535,1344000.0
2015-04-23 10:10:00,27.72,27.72,27.68,27.69,428000.0,27.5535,27.5535,27.5138,27.5237,428000.0
2015-04-23 10:15:00,27.7,27.71,27.65,27.68,504000.0,27.5337,27.5436,27.484,27.5138,504000.0
2015-04-23 10:20:00,27.68,27.7,27.61,27.62,620000.0,27.5138,27.5337,27.4442,27.4541,620000.0
2015-04-23 10:25:00,27.62,27.64,27.61,27.64,298000.0,27.4541,27.474,27.4442,27.474,298000.0
2015-04-23 10:30:00,27.65,27.68,27.64,27.67,184000.0,27.484,27.5138,27.474,27.5038,184000.0
2015-04-23 10:35:00,27.66,27.7,27.66,27.69,266000.0,27.4939,27.5337,27.4939,27.5237,266000.0
2015-04-23 10:40:00,27.68,27.7,27.66,27.67,300000.0,27.5138,27.5337,27.4939,27.5038,300000.0
2015-04-23 10:45:00,27.66,27.67,27.59,27.6,618000.0,27.4939,27.5038,27.4243,27.4343,618000.0
2015-04-23 10:50:00,27.6,27.61,27.55,27.57,524000.0,27.4343,27.4442,27.3846,27.4044,524000.0
2015-04-23 10:55:00,27.57,27.59,27.57,27.58,270000.0,27.4044,27.4243,27.4044,27.4144,270000.0
2015-04-23 11:00:00,27.58,27.6,27.56,27.57,566000.0,27.4144,27.4343,27.3945,27.4044,566000.0
2015-04-23 11:05:00,27.57,27.62,27.57,27.62,464000.0,27.4044,27.4541,27.4044,27.4541,464000.0
2015-04-23 11:10:00,27.63,27.65,27.61,27.65,388000.0,27.4641,27.484,27.4442,27.484,388000.0
2015-04-23 11:15:00,27.64,27.65,27.63,27.64,312000.0,27.474,27.484,27.4641,27.474,312000.0
2015-04-23 11:20:00,27.64,27.65,27.63,27.63,382000.0,27.474,27.484,27.4641,27.4641,382000.0
2015-04-23 11:25:00,27.64,27.64,27.62,27.63,620000.0,27.474,27.474,27.4541,27.4641,620000.0
2015-04-23 11:30:00,27.62,27.65,27.62,27.65,360000.0,27.4541,27.484,27.4541,27.484,360000.0
2015-04-23 11:35:00,27.65,27.67,27.65,27.67,162000.0,27.484,27.5038,27.484,27.5038,162000.0
2015-04-23 11:40:00,27.67,27.71,27.67,27.7,400000.0,27.5038,27.5436,27.5038,27.5337,400000.0
2015-04-23 11:45:00,27.7,27.71,27.69,27.71,552000.0,27.5337,27.5436,27.5237,27.5436,552000.0
2015-04-23 11:50:00,27.71,27.73,27.69,27.72,672000.0,27.5436,27.5635,27.5237,27.5535,672000.0
2015-04-23 11:55:00,27.72,27.75,27.72,27.74,504000.0,27.5535,27.5834,27.5535,27.5734,504000.0
2015-04-23 12:00:00,27.75,27.76,27.73,27.74,484000.0,27.5834,27.5933,27.5635,27.5734,484000.0
2015-04-23 12:05:00,27.74,27.77,27.74,27.77,280000.0,27.5734,27.6032,27.5734,27.6032,280000.0
2015-04-23 12:10:00,27.77,27.81,27.76,27.8,486000.0,27.6032,27.643,27.5933,27.6331,486000.0
2015-04-23 12:15:00,27.8,27.86,27.79,27.85,702000.0,27.6331,27.6927,27.6231,27.6828,702000.0
2015-04-23 12:20:00,27.86,27.87,27.85,27.86,390000.0,27.6927,27.7026,27.6828,27.6927,390000.0
2015-04-23 12:25:00,27.86,27.88,27.86,27.88,334000.0,27.6927,27.7126,27.6927,27.7126,334000.0
2015-04-23 12:30:00,27.88,27.89,27.88,27.88,556000.0,27.7126,27.7225,27.7126,27.7126,556000.0
2015-04-23 12:35:00,27.88,27.9,27.87,27.88,504000.0,27.7126,27.7325,27.7026,27.7126,504000.0
2015-04-23 12:40:00,27.88,27.92,27.88,27.89,254000.0,27.7126,27.7523,27.7126,27.7225,254000.0
2015-04-23 12:45:00,27.89,27.9,27.88,27.88,308000.0,27.7225,27.7325,27.7126,27.7126,308000.0
2015-04-23 12:50:00,27.88,27.9,27.87,27.88,214000.0,27.7126,27.7325,27.7026,27.7126,214000.0
2015-04-23 12:55:00,27.88,27.92,27.88,27.92,386000.0,27.7126,27.7523,27.7126,27.7523,386000.0
2015-04-23 13:00:00,27.92,27.93,27.9,27.91,414000.0,27.7523,27.7623,27.7325,27.7424,414000.0
2015-04-23 13:05:00,27.9,27.91,27.9,27.91,196000.0,27.7325,27.7424,27.7325,27.7424,196000.0
2015-04-23 13:10:00,27.91,27.91,27.9,27.91,152000.0,27.7424,27.7424,27.7325,27.7424,152000.0
2015-04-23 13:15:00,27.91,27.92,27.9,27.92,174000.0,27.7424,27.7523,27.7325,27.7523,174000.0
2015-04-23 13:20:00,27.91,27.94,27.91,27.93,874000.0,27.7424,27.7722,27.7424,27.7623,874000.0
2015-04-23 13:25:00,27.94,27.95,27.93,27.94,602000.0,27.7722,27.7822,27.7623,27.7722,602000.0
2015-04-23 13:30:00,27.93,27.94,27.92,27.93,398000.0,27.7623,27.7722,27.7523,27.7623,398000.0
2015-04-23 13:35:00,27.93,27.94,27.92,27.93,310000.0,27.7623,27.7722,27.7523,27.7623,310000.0
2015-04-23 13:40:00,27.93,27.94,27.92,27.93,306000.0,27.7623,27.7722,27.7523,27.7623,306000.0
2015-04-23 13:45:00,27.93,27.94,27.92,27.93,296000.0,27.7623,27.7722,27.7523,27.7623,296000.0
2015-04-23 13:50:00,27.93,27.93,27.9,27.93,606000.0,27.7623,27.7623,27.7325,27.7623,606000.0
2015-04-23 13:55:00,27.93,27.94,27.92,27.92,590000.0,27.7623,27.7722,27.7523,27.7523,590000.0
2015-04-23 14:00:00,27.93,27.95,27.92,27.95,408000.0,27.7623,27.7822,27.7523,27.7822,408000.0
2015-04-23 14:05:00,27.95,27.98,27.93,27.96,330000.0,27.7822,27.812,27.7623,27.7921,330000.0
2015-04-23 14:10:00,27.97,27.98,27.94,27.94,334000.0,27.802,27.812,27.7722,27.7722,334000.0
2015-04-23 14:15:00,27.94,27.97,27.93,27.93,366000.0,27.7722,27.802,27.7623,27.7623,366000.0
2015-04-23 14:20:00,27.94,27.96,27.92,27.92,186000.0,27.7722,27.7921,27.7523,27.7523,186000.0
2015-04-23 14:25:00,27.92,27.94,27.9,27.91,400000.0,27.7523,27.7722,27.7325,27.7424,400000.0
2015-04-23 14:30:00,27.92,27.94,27.9,27.92,462000.0,27.7523,27.7722,27.7325,27.7523,462000.0
2015-04-23 14:35:00,27.93,27.94,27.92,27.94,246000.0,27.7623,27.7722,27.7523,27.7722,246000.0
2015-04-23 14:40:00,27.94,27.94,27.91,27.92,158000.0,27.7722,27.7722,27.7424,27.7523,158000.0
2015-04-23 14:45:00,27.91,27.93,27.91,27.92,154000.0,27.7424,27.7623,27.7424,27.7523,154000.0
2015-04-23 14:50:00,27.92,27.93,27.91,27.93,164000.0,27.7523,27.7623,27.7424,27.7623,164000.0
2015-04-23 14:55:00,27.93,27.97,27.93,27.97,298000.0,27.7623,27.802,27.7623,27.802,298000.0
2015-04-23 15:00:00,27.96,27.99,27.94,27.97,562000.0,27.7921,27.8219,27.7722,27.802,562000.0
2015-04-23 15:05:00,27.97,28.03,27.96,28.01,384000.0,27.802,27.8617,27.7921,27.8418,384000.0
2015-04-23 15:10:00,28.01,28.05,28.0,28.02,358000.0,27.8418,27.8816,27.8319,27.8517,358000.0
2015-04-23 15:15:00,28.03,28.04,28.01,28.03,368000.0,27.8617,27.8716,27.8418,27.8617,368000.0
2015-04-23 15:20:00,28.04,28.05,28.0,28.02,848000.0,27.8716,27.8816,27.8319,27.8517,848000.0
2015-04-23 15:25:00,28.03,28.05,28.01,28.03,932000.0,27.8617,27.8816,27.8418,27.8617,932000.0
2015-04-23 15:30:00,28.03,28.04,28.01,28.01,902000.0,27.8617,27.8716,27.8418,27.8418,902000.0
2015-04-23 15:35:00,28.01,28.06,28.0,28.04,800000.0,27.8418,27.8915,27.8319,27.8716,800000.0
2015-04-23 15:40:00,28.04,28.06,27.97,27.98,932000.0,27.8716,27.8915,27.802,27.812,932000.0
2015-04-23 15:45:00,27.97,28.0,27.95,27.97,866000.0,27.802,27.8319,27.7822,27.802,866000.0
2015-04-23 15:50:00,27.96,27.96,27.89,27.89,1760000.0,27.7921,27.7921,27.7225,27.7225,1760000.0
2015-04-23 15:55:00,27.89,27.92,27.86,27.87,2084000.0,27.7225,27.7523,27.6927,27.7026,2084000.0
2015-04-24 09:30:00,29.01,29.24,28.99,29.14,6794000.0,28.8358,29.0644,28.8159,28.965,6794000.0
2015-04-24 09:35:00,29.13,29.15,28.99,29.0,3348000.0,28.9551,28.975,28.8159,28.8259,3348000.0
2015-04-24 09:40:00,29.01,29.04,28.79,28.8,3926000.0,28.8358,28.8656,28.6171,28.6271,3926000.0
2015-04-24 09:45:00,28.79,28.93,28.73,28.9,2762000.0,28.6171,28.7563,28.5575,28.7265,2762000.0
2015-04-24 09:50:00,28.91,28.95,28.79,28.79,1670000.0,28.7364,28.7762,28.6171,28.6171,1670000.0
2015-04-24 09:55:00,28.77,28.79,28.63,28.64,2650000.0,28.5972,28.6171,28.4581,28.468,2650000.0
2015-04-24 10:00:00,28.65,28.65,28.44,28.63,2674000.0,28.478,28.478,28.2692,28.4581,2674000.0
2015-04-24 10:05:00,28.63,28.64,28.44,28.45,1402000.0,28.4581,28.468,28.2692,28.2792,1402000.0
2015-04-24 10:10:00,28.46,28.57,28.42,28.57,1592000.0,28.2891,28.3984,28.2493,28.3984,1592000.0
2015-04-24 10:15:00,28.57,28.67,28.56,28.67,1704000.0,28.3984,28.4978,28.3885,28.4978,1704000.0
2015-04-24 10:20:00,28.66,28.71,28.61,28.61,946000.0,28.4879,28.5376,28.4382,28.4382,946000.0
2015-04-24 10:25:00,28.61,28.63,28.5,28.51,810000.0,28.4382,28.4581,28.3289,28.3388,810000.0
2015-04-24 10:30:00,28.51,28.61,28.51,28.52,774000.0,28.3388,28.4382,28.3388,28.3487,774000.0
2015-04-24 10:35:00,28.52,28.6,28.51,28.58,620000.0,28.3487,28.4283,28.3388,28.4084,620000.0
2015-04-24 10:40:00,28.58,28.59,28.53,28.54,706000.0,28.4084,28.4183,28.3587,28.3686,706000.0
2015-04-24 10:45:00,28.54,28.65,28.54,28.64,860000.0,28.3686,28.478,28.3686,28.468,860000.0
2015-04-24 10:50:00,28.64,28.74,28.64,28.7,1024000.0,28.468,28.5674,28.468,28.5277,1024000.0
2015-04-24 10:55:00,28.69,28.75,28.69,28.74,604000.0,28.5177,28.5774,28.5177,28.5674,604000.0
2015-04-24 11:00:00,28.74,28.75,28.65,28.67,684000.0,28.5674,28.5774,28.478,28.4978,684000.0
2015-04-24 11:05:00,28.66,28.75,28.66,28.74,844000.0,28.4879,28.5774,28.4879,28.5674,844000.0
2015-04-24 11:10:00,28.75,28.78,28.72,28.78,1428000.0,28.5774,28.6072,28.5475,28.6072,1428000.0
2015-04-24 11:15:00,28.78,28.85,28.77,28.83,578000.0,28.6072,28.6768,28.5972,28.6569,578000.0
2015-04-24 11:20:00,28.84,28.86,28.79,28.82,744000.0,28.6668,28.6867,28.6171,28.6469,744000.0
2015-04-24 11:25:00,28.81,28.89,28.81,28.89,364000.0,28.637,28.7165,28.637,28.7165,364000.0
2015-04-24 11:30:00,28.89,28.9,28.86,28.9,660000.0,28.7165,28.7265,28.6867,28.7265,660000.0
2015-04-24 11:35:00,28.89,28.9,28.83,28.84,652000.0,28.7165,28.7265,28.6569,28.6668,652000.0
2015-04-24 11:40:00,28.84,28.85,28.81,28.82,366000.0,28.6668,28.6768,28.637,28.6469,366000.0
2015-04-24 11:45:00,28.81,28.86,28.81,28.82,296000.0,28.637,28.6867,28.637,28.6469,296000.0
2015-04-24 11:50:00,28.81,28.81,28.78,28.78,372000.0,28.637,28.637,28.6072,28.6072,372000.0
2015-04-24 11:55:00,28.79,28.84,28.73,28.84,456000.0,28.6171,28.6668,28.5575,28.6668,456000.0
2015-04-24 12:00:00,28.84,28.89,28.83,28.88,310000.0,28.6668,28.7165,28.6569,28.7066,310000.0
2015-04-24 12:05:00,28.88,28.88,28.79,28.88,262000.0,28.7066,28.7066,28.6171,28.7066,262000.0
2015-04-24 12:10:00,28.87,28.87,28.81,28.86,214000.0,28.6966,28.6966,28.637,28.6867,214000.0
2015-04-24 12:15:00,28.87,28.89,28.86,28.89,218000.0,28.6966,28.7165,28.6867,28.7165,218000.0
2015-04-24 12:20:00,28.89,28.91,28.85,28.87,674000.0,28.7165,28.7364,28.6768,28.6966,674000.0
2015-04-24 12:25:00,28.88,28.91,28.87,28.91,458000.0,28.7066,28.7364,28.6966,28.7364,458000.0
2015-04-24 12:30:00,28.91,28.93,28.89,28.89,588000.0,28.7364,28.7563,28.7165,28.7165,588000.0
2015-04-24 12:35:00,28.89,28.92,28.88,28.92,316000.0,28.7165,28.7463,28.7066,28.7463,316000.0
2015-04-24 12:40:00,28.9,28.92,28.87,28.87,174000.0,28.7265,28.7463,28.6966,28.6966,174000.0
2015-04-24 12:45:00,28.88,28.9,28.86,28.87,480000.0,28.7066,28.7265,28.6867,28.6966,480000.0
2015-04-24 12:50:00,28.87,28.93,28.87,28.91,456000.0,28.6966,28.7563,28.6966,28.7364,456000.0
2015-04-24 12:55:00,28.91,28.92,28.89,28.9,246000.0,28.7364,28.7463,28.7165,28.7265,246000.0
2015-04-24 13:00:00,28.9,28.9,28.85,28.87,348000.0,28.7265,28.7265,28.6768,28.6966,348000.0
2015-04-24 13:05:00,28.86,28.87,28.82,28.83,356000.0,28.6867,28.6966,28.6469,28.6569,356000.0
2015-04-24 13:10:00,28.83,28.87,28.83,28.85,346000.0,28.6569,28.6966,28.6569,28.6768,346000.0
2015-04-24 13:15:00,28.85,28.85,28.82,28.84,138000.0,28.6768,28.6768,28.6469,28.6668,138000.0
2015-04-24 13:20:00,28.84,28.84,28.79,28.82,410000.0,28.6668,28.6668,28.6171,28.6469,410000.0
2015-04-24 13:25:00,28.81,28.87,28.81,28.87,358000.0,28.637,28.6966,28.637,28.6966,358000.0
2015-04-24 13:30:00,28.87,28.88,28.83,28.84,256000.0,28.6966,28.7066,28.6569,28.6668,256000.0
2015-04-24 13:35:00,28.84,28.84,28.7,28.75,610000.0,28.6668,28.6668,28.5277,28.5774,610000.0
2015-04-24 13:40:00,28.74,28.78,28.73,28.75,384000.0,28.5674,28.6072,28.5575,28.5774,384000.0
2015-04-24 13:45:00,28.75,28.84,28.75,28.83,306000.0,28.5774,28.6668,28.5774,28.6569,306000.0
2015-04-24 13:50:00,28.82,28.88,28.82,28.87,334000.0,28.6469,28.7066,28.6469,28.6966,334000.0
2015-04-24 13:55:00,28.86,28.87,28.76,28.76,320000.0,28.6867,28.6966,28.5873,28.5873,320000.0
2015-04-24 14:00:00,28.76,28.79,28.75,28.78,170000.0,28.5873,28.6171,28.5774,28.6072,170000.0
2015-04-24 14:05:00,28.78,28.81,28.77,28.79,276000.0,28.6072,28.637,28.5972,28.6171,276000.0
2015-04-24 14:10:00,28.79,28.79,28.74,28.78,302000.0,28.6171,28.6171,28.5674,28.6072,302000.0
2015-04-24 14:15:00,28.78,28.81,28.76,28.79,400000.0,28.6072,28.637,28.5873,28.6171,400000.0
2015-04-24 14:20:00,28.78,28.8,28.73,28.73,272000.0,28.6072,28.6271,28.5575,28.5575,272000.0
2015-04-24 14:25:00,28.73,28.81,28.72,28.8,250000.0,28.5575,28.637,28.5475,28.6271,250000.0
2015-04-24 14:30:00,28.8,28.8,28.76,28.8,246000.0,28.6271,28.6271,28.5873,28.6271,246000.0
2015-04-24 14:35:00,28.79,28.8,28.77,28.77,136000.0,28.6171,28.6271,28.5972,28.5972,136000.0
2015-04-24 14:40:00,28.77,28.79,28.75,28.78,256000.0,28.5972,28.6171,28.5774,28.6072,256000.0
2015-04-24 14:45:00,28.79,28.81,28.77,28.77,352000.0,28.6171,28.637,28.5972,28.5972,352000.0
2015-04-24 14:50:00,28.76,28.77,28.73,28.76,312000.0,28.5873,28.5972,28.5575,28.5873,312000.0
2015-04-24 14:55:00,28.76,28.76,28.7,28.71,350000.0,28.5873,28.5873,28.5277,28.5376,350000.0
2015-04-24 15:00:00,28.71,28.75,28.71,28.73,340000.0,28.5376,28.5774,28.5376,28.5575,340000.0
2015-04-24 15:05:00,28.73,28.75,28.7,28.74,340000.0,28.5575,28.5774,28.5277,28.5674,340000.0
2015-04-24 15:10:00,28.74,28.79,28.73,28.79,444000.0,28.5674,28.6171,28.5575,28.6171,444000.0
2015-04-24 15:15:00,28.78,28.79,28.75,28.75,238000.0,28.6072,28.6171,28.5774,28.5774,238000.0
2015-04-24 15:20:00,28.75,28.75,28.71,28.74,748000.0,28.5774,28.5774,28.5376,28.5674,748000.0
2015-04-24 15:25:00,28.74,28.77,28.72,28.77,406000.0,28.5674,28.5972,28.5475,28.5972,406000.0
2015-04-24 15:30:00,28.77,28.77,28.72,28.76,566000.0,28.5972,28.5972,28.5475,28.5873,566000.0
2015-04-24 15:35:00,28.76,28.78,28.74,28.75,458000.0,28.5873,28.6072,28.5674,28.5774,458000.0
2015-04-24 15:40:00,28.75,28.76,28.73,28.73,462000.0,28.5774,28.5873,28.5575,28.5575,462000.0
2015-04-24 15:45:00,28.74,28.74,28.71,28.72,986000.0,28.5674,28.5674,28.5376,28.5475,986000.0
2015-04-24 15:50:00,28.72,28.74,28.68,28.7,1636000.0,28.5475,28.5674,28.5078,28.5277,1636000.0
2015-04-24 15:55:00,28.7,28.72,28.67,28.68,2492000.0,28.5277,28.5475,28.4978,28.5078,2492000.0
2015-04-27 09:30:00,28.64,28.78,28.62,28.7,1900000.0,28.468,28.6072,28.4481,28.5277,1900000.0
2015-04-27 09:35:00,28.69,28.72,28.62,28.67,764000.0,28.5177,28.5475,28.4481,28.4978,764000.0
2015-04-27 09:40:00,28.67,28.77,28.63,28.72,644000.0,28.4978,28.5972,28.4581,28.5475,644000.0
2015-04-27 09:45:00,28.71,28.73,28.63,28.63,628000.0,28.5376,28.5575,28.4581,28.4581,628000.0
2015-04-27 09:50:00,28.63,28.7,28.63,28.66,380000.0,28.4581,28.5277,28.4581,28.4879,380000.0
2015-04-27 09:55:00,28.66,28.72,28.65,28.66,464000.0,28.4879,28.5475,28.478,28.4879,464000.0
2015-04-27 10:00:00,28.65,28.69,28.64,28.66,498000.0,28.478,28.5177,28.468,28.4879,498000.0
2015-04-27 10:05:00,28.65,28.66,28.6,28.66,536000.0,28.478,28.4879,28.4283,28.4879,536000.0
2015-04-27 10:10:00,28.65,28.7,28.62,28.64,446000.0,28.478,28.5277,28.4481,28.468,446000.0
2015-04-27 10:15:00,28.63,28.68,28.63,28.65,304000.0,28.4581,28.5078,28.4581,28.478,304000.0
2015-04-27 10:20:00,28.65,28.65,28.62,28.63,282000.0,28.478,28.478,28.4481,28.4581,282000.0
2015-04-27 10:25:00,28.61,28.65,28.59,28.62,462000.0,28.4382,28.478,28.4183,28.4481,462000.0
2015-04-27 10:30:00,28.64,28.67,28.62,28.66,634000.0,28.468,28.4978,28.4481,28.4879,634000.0
2015-04-27 10:35:00,28.66,28.66,28.6,28.63,324000.0,28.4879,28.4879,28.4283,28.4581,324000.0
2015-04-27 10:40:00,28.62,28.63,28.59,28.63,402000.0,28.4481,28.4581,28.4183,28.4581,402000.0
2015-04-27 10:45:00,28.63,28.65,28.59,28.6,496000.0,28.4581,28.478,28.4183,28.4283,496000.0
2015-04-27 10:50:00,28.6,28.6,28.54,28.57,472000.0,28.4283,28.4283,28.3686,28.3984,472000.0
2015-04-27 10:55:00,28.57,28.57,28.51,28.53,422000.0,28.3984,28.3984,28.3388,28.3587,422000.0
2015-04-27 11:00:00,28.54,28.54,28.5,28.51,558000.0,28.3686,28.3686,28.3289,28.3388,558000.0
2015-04-27 11:05:00,28.51,28.55,28.49,28.52,304000.0,28.3388,28.3786,28.3189,28.3487,304000.0
2015-04-27 11:10:00,28.52,28.53,28.45,28.46,502000.0,28.3487,28.3587,28.2792,28.2891,502000.0
2015-04-27 11:15:00,28.47,28.49,28.44,28.45,520000.0,28.299,28.3189,28.2692,28.2792,520000.0
2015-04-27 11:20:00,28.45,28.46,28.33,28.36,878000.0,28.2792,28.2891,28.1599,28.1897,878000.0
2015-04-27 11:25:00,28.36,28.4,28.28,28.29,644000.0,28.1897,28.2295,28.1102,28.1201,644000.0
2015-04-27 11:30:00,28.3,28.33,28.29,28.32,300000.0,28.1301,28.1599,28.1201,28.1499,300000.0
2015-04-27 11:35:00,28.32,28.36,28.31,28.32,334000.0,28.1499,28.1897,28.14,28.1499,334000.0
2015-04-27 11:40:00,28.31,28.34,28.29,28.3,382000.0,28.14,28.1698,28.1201,28.1301,382000.0
2015-04-27 11:45:00,28.3,28.34,28.28,28.29,562000.0,28.1301,28.1698,28.1102,28.1201,562000.0
2015-04-27 11:50:00,28.29,28.32,28.25,28.29,424000.0,28.1201,28.1499,28.0804,28.1201,424000.0
2015-04-27 11:55:00,28.27,28.3,28.23,28.3,516000.0,28.1002,28.1301,28.0605,28.1301,516000.0
2015-04-27 12:00:00,28.3,28.3,28.26,28.26,330000.0,28.1301,28.1301,28.0903,28.0903,330000.0
2015-04-27 12:05:00,28.26,28.26,28.21,28.24,286000.0,28.0903,28.0903,28.0406,28.0704,286000.0
2015-04-27 12:10:00,28.23,28.24,28.21,28.22,426000.0,28.0605,28.0704,28.0406,28.0505,426000.0
2015-04-27 12:15:00,28.22,28.22,28.11,28.11,1082000.0,28.0505,28.0505,27.9412,27.9412,1082000.0
2015-04-27 12:20:00,28.12,28.21,28.12,28.21,422000.0,27.9511,28.0406,27.9511,28.0406,422000.0
2015-04-27 12:25:00,28.21,28.23,28.2,28.21,218000.0,28.0406,28.0605,28.0307,28.0406,218000.0
2015-04-27 12:30:00,28.2,28.23,28.17,28.21,688000.0,28.0307,28.0605,28.0008,28.0406,688000.0
2015-04-27 12:35:00,28.2,28.21,28.16,28.21,484000.0,28.0307,28.0406,27.9909,28.0406,484000.0
2015-04-27 12:40:00,28.21,28.21,28.17,28.19,436000.0,28.0406,28.0406,28.0008,28.0207,436000.0
2015-04-27 12:45:00,28.19,28.21,28.17,28.18,376000.0,28.0207,28.0406,28.0008,28.0108,376000.0
2015-04-27 12:50:00,28.19,28.19,28.16,28.17,296000.0,28.0207,28.0207,27.9909,28.0008,296000.0
2015-04-27 12:55:00,28.17,28.18,28.14,28.18,582000.0,28.0008,28.0108,27.971,28.0108,582000.0
2015-04-27 13:00:00,28.17,28.24,28.17,28.22,294000.0,28.0008,28.0704,28.0008,28.0505,294000.0
2015-04-27 13:05:00,28.22,28.27,28.21,28.24,294000.0,28.0505,28.1002,28.0406,28.0704,294000.0
2015-04-27 13:10:00,28.24,28.24,28.21,28.22,710000.0,28.0704,28.0704,28.0406,28.0505,710000.0
2015-04-27 13:15:00,28.22,28.25,28.21,28.22,224000.0,28.0505,28.0804,28.0406,28.0505,224000.0
2015-04-27 13:20:00,28.22,28.25,28.21,28.24,186000.0,28.0505,28.0804,28.0406,28.0704,186000.0
2015-04-27 13:25:00,28.23,28.26,28.22,28.24,308000.0,28.0605,28.0903,28.0505,28.0704,308000.0
2015-04-27 13:30:00,28.23,28.27,28.23,28.23,202000.0,28.0605,28.1002,28.0605,28.0605,202000.0
2015-04-27 13:35:00,28.23,28.27,28.22,28.27,150000.0,28.0605,28.1002,28.0505,28.1002,150000.0
2015-04-27 13:40:00,28.26,28.27,28.26,28.27,84000.0,28.0903,28.1002,28.0903,28.1002,84000.0
2015-04-27 13:45:00,28.27,28.29,28.25,28.28,344000.0,28.1002,28.1201,28.0804,28.1102,344000.0
2015-04-27 13:50:00,28.28,28.28,28.24,28.25,248000.0,28.1102,28.1102,28.0704,28.0804,248000.0
2015-04-27 13:55:00,28.25,28.29,28.25,28.25,170000.0,28.0804,28.1201,28.0804,28.0804,170000.0
2015-04-27 14:00:00,28.25,28.29,28.25,28.27,166000.0,28.0804,28.1201,28.0804,28.1002,166000.0
2015-04-27 14:05:00,28.27,28.31,28.27,28.28,280000.0,28.1002,28.14,28.1002,28.1102,280000.0
2015-04-27 14:10:00,28.28,28.32,28.28,28.32,246000.0,28.1102,28.1499,28.1102,28.1499,246000.0
2015-04-27 14:15:00,28.32,28.36,28.31,28.34,262000.0,28.1499,28.1897,28.14,28.1698,262000.0
2015-04-27 14:20:00,28.36,28.36,28.33,28.35,164000.0,28.1897,28.1897,28.1599,28.1798,164000.0
2015-04-27 14:25:00,28.35,28.37,28.34,28.35,112000.0,28.1798,28.1996,28.1698,28.1798,112000.0
2015-04-27 14:30:00,28.36,28.36,28.33,28.33,246000.0,28.1897,28.1897,28.1599,28.1599,246000.0
2015-04-27 14:35:00,28.33,28.33,28.29,28.29,144000.0,28.1599,28.1599,28.1201,28.1201,144000.0
2015-04-27 14:40:00,28.29,28.34,28.28,28.34,146000.0,28.1201,28.1698,28.1102,28.1698,146000.0
2015-04-27 14:45:00,28.32,28.33,28.29,28.29,262000.0,28.1499,28.1599,28.1201,28.1201,262000.0
2015-04-27 14:50:00,28.3,28.31,28.25,28.27,484000.0,28.1301,28.14,28.0804,28.1002,484000.0
2015-04-27 14:55:00,28.26,28.31,28.25,28.29,210000.0,28.0903,28.14,28.0804,28.1201,210000.0
2015-04-27 15:00:00,28.28,28.31,28.26,28.29,264000.0,28.1102,28.14,28.0903,28.1201,264000.0
2015-04-27 15:05:00,28.28,28.3,28.27,28.29,78000.0,28.1102,28.1301,28.1002,28.1201,78000.0
2015-04-27 15:10:00,28.28,28.3,28.25,28.27,228000.0,28.1102,28.1301,28.0804,28.1002,228000.0
2015-04-27 15:15:00,28.27,28.27,28.23,28.25,318000.0,28.1002,28.1002,28.0605,28.0804,318000.0
2015-04-27 15:20:00,28.25,28.28,28.23,28.26,646000.0,28.0804,28.1102,28.0605,28.0903,646000.0
2015-04-27 15:25:00,28.26,28.3,28.25,28.3,106000.0,28.0903,28.1301,28.0804,28.1301,106000.0
2015-04-27 15:30:00,28.29,28.29,28.25,28.26,362000.0,28.1201,28.1201,28.0804,28.0903,362000.0
2015-04-27 15:35:00,28.25,28.27,28.25,28.27,294000.0,28.0804,28.1002,28.0804,28.1002,294000.0
2015-04-27 15:40:00,28.27,28.27,28.25,28.26,194000.0,28.1002,28.1002,28.0804,28.0903,194000.0
2015-04-27 15:45:00,28.25,28.26,28.2,28.23,554000.0,28.0804,28.0903,28.0307,28.0605,554000.0
2015-04-27 15:50:00,28.22,28.26,28.22,28.23,498000.0,28.0505,28.0903,28.0505,28.0605,498000.0
2015-04-27 15:55:00,28.23,28.31,28.23,28.31,1110000.0,28.0605,28.14,28.0605,28.14,1110000.0
2015-04-28 09:30:00,28.22,28.28,28.17,28.18,1090000.0,28.0505,28.1102,28.0008,28.0108,1090000.0
2015-04-28 09:35:00,28.17,28.21,28.09,28.1,626000.0,28.0008,28.0406,27.9213,27.9313,626000.0
2015-04-28 09:40:00,28.13,28.21,28.12,28.18,476000.0,27.9611,28.0406,27.9511,28.0108,476000.0
2015-04-28 09:45:00,28.18,28.21,28.14,28.16,760000.0,28.0108,28.0406,27.971,27.9909,760000.0
2015-04-28 09:50:00,28.16,28.18,28.13,28.16,584000.0,27.9909,28.0108,27.9611,27.9909,584000.0
2015-04-28 09:55:00,28.16,28.16,28.12,28.14,652000.0,27.9909,27.9909,27.9511,27.971,652000.0
2015-04-28 10:00:00,28.14,28.14,28.06,28.09,750000.0,27.971,27.971,27.8915,27.9213,750000.0
2015-04-28 10:05:00,28.09,28.12,28.07,28.08,378000.0,27.9213,27.9511,27.9014,27.9114,378000.0
2015-04-28 10:10:00,28.08,28.12,28.05,28.08,610000.0,27.9114,27.9511,27.8816,27.9114,610000.0
2015-04-28 10:15:00,28.07,28.17,28.07,28.16,300000.0,27.9014,28.0008,27.9014,27.9909,300000.0
2015-04-28 10:20:00,28.14,28.22,28.14,28.19,450000.0,27.971,28.0505,27.971,28.0207,450000.0
2015-04-28 10:25:00,28.2,28.2,28.13,28.15,618000.0,28.0307,28.0307,27.9611,27.981,618000.0
2015-04-28 10:30:00,28.15,28.16,28.1,28.16,348000.0,27.981,27.9909,27.9313,27.9909,348000.0
2015-04-28 10:35:00,28.15,28.18,28.13,28.15,444000.0,27.981,28.0108,27.9611,27.981,444000.0
2015-04-28 10:40:00,28.16,28.2,28.14,28.16,230000.0,27.9909,28.0307,27.971,27.9909,230000.0
2015-04-28 10:45:00,28.18,28.19,28.16,28.17,252000.0,28.0108,28.0207,27.9909,28.0008,252000.0
2015-04-28 10:50:00,28.17,28.19,28.13,28.15,422000.0,28.0008,28.0207,27.9611,27.981,422000.0
2015-04-28 10:55:00,28.15,28.15,28.1,28.1,184000.0,27.981,27.981,27.9313,27.9313,184000.0
2015-04-28 11:00:00,28.11,28.23,28.1,28.23,280000.0,27.9412,28.0605,27.9313,28.0605,280000.0
2015-04-28 11:05:00,28.22,28.23,28.19,28.22,206000.0,28.0505,28.0605,28.0207,28.0505,206000.0
2015-04-28 11:10:00,28.22,28.22,28.19,28.21,200000.0,28.0505,28.0505,28.0207,28.0406,200000.0
2015-04-28 11:15:00,28.21,28.26,28.2,28.26,158000.0,28.0406,28.0903,28.0307,28.0903,158000.0
2015-04-28 11:20:00,28.25,28.29,28.25,28.27,300000.0,28.0804,28.1201,28.0804,28.1002,300000.0
2015-04-28 11:25:00,28.27,28.32,28.26,28.27,560000.0,28.1002,28.1499,28.0903,28.1002,560000.0
2015-04-28 11:30:00,28.26,28.3,28.26,28.29,154000.0,28.0903,28.1301,28.0903,28.1201,154000.0
2015-04-28 11:35:00,28.29,28.33,28.28,28.33,304000.0,28.1201,28.1599,28.1102,28.1599,304000.0
2015-04-28 11:40:00,28.34,28.36,28.29,28.29,322000.0,28.1698,28.1897,28.1201,28.1201,322000.0
2015-04-28 11:45:00,28.29,28.33,28.29,28.33,214000.0,28.1201,28.1599,28.1201,28.1599,214000.0
2015-04-28 11:50:00,28.32,28.35,28.32,28.33,210000.0,28.1499,28.1798,28.1499,28.1599,210000.0
2015-04-28 11:55:00,28.32,28.34,28.31,28.31,430000.0,28.1499,28.1698,28.14,28.14,430000.0
2015-04-28 12:00:00,28.33,28.33,28.29,28.3,202000.0,28.1599,28.1599,28.1201,28.1301,202000.0
2015-04-28 12:05:00,28.29,28.33,28.29,28.33,178000.0,28.1201,28.1599,28.1201,28.1599,178000.0
2015-04-28 12:10:00,28.34,28.34,28.32,28.34,166000.0,28.1698,28.1698,28.1499,28.1698,166000.0
2015-04-28 12:15:00,28.34,28.34,28.31,28.33,220000.0,28.1698,28.1698,28.14,28.1599,220000.0
2015-04-28 12:20:00,28.34,28.35,28.33,28.34,254000.0,28.1698,28.1798,28.1599,28.1698,254000.0
2015-04-28 12:25:00,28.33,28.34,28.31,28.33,414000.0,28.1599,28.1698,28.14,28.1599,414000.0
2015-04-28 12:30:00,28.33,28.34,28.31,28.32,182000.0,28.1599,28.1698,28.14,28.1499,182000.0
2015-04-28 12:35:00,28.32,28.32,28.29,28.29,160000.0,28.1499,28.1499,28.1201,28.1201,160000.0
2015-04-28 12:40:00,28.3,28.3,28.27,28.29,208000.0,28.1301,28.1301,28.1002,28.1201,208000.0
2015-04-28 12:45:00,28.29,28.3,28.28,28.28,192000.0,28.1201,28.1301,28.1102,28.1102,192000.0
2015-04-28 12:50:00,28.28,28.35,28.28,28.34,386000.0,28.1102,28.1798,28.1102,28.1698,386000.0
2015-04-28 12:55:00,28.33,28.35,28.28,28.29,246000.0,28.1599,28.1798,28.1102,28.1201,246000.0
2015-04-28 13:00:00,28.29,28.35,28.29,28.33,174000.0,28.1201,28.1798,28.1201,28.1599,174000.0
2015-04-28 13:05:00,28.34,28.35,28.33,28.34,436000.0,28.1698,28.1798,28.1599,28.1698,436000.0
2015-04-28 13:10:00,28.35,28.38,28.33,28.37,188000.0,28.1798,28.2096,28.1599,28.1996,188000.0
2015-04-28 13:15:00,28.37,28.39,28.36,28.36,170000.0,28.1996,28.2195,28.1897,28.1897,170000.0
2015-04-28 13:20:00,28.36,28.39,28.35,28.39,262000.0,28.1897,28.2195,28.1798,28.2195,262000.0
2015-04-28 13:25:00,28.38,28.39,28.36,28.36,114000.0,28.2096,28.2195,28.1897,28.1897,114000.0
2015-04-28 13:30:00,28.35,28.36,28.33,28.33,100000.0,28.1798,28.1897,28.1599,28.1599,100000.0
2015-04-28 13:35:00,28.33,28.34,28.28,28.3,214000.0,28.1599,28.1698,28.1102,28.1301,214000.0
2015-04-28 13:40:00,28.3,28.34,28.3,28.34,212000.0,28.1301,28.1698,28.1301,28.1698,212000.0
2015-04-28 13:45:00,28.35,28.37,28.33,28.36,110000.0,28.1798,28.1996,28.1599,28.1897,110000.0
2015-04-28 13:50:00,28.36,28.37,28.33,28.33,102000.0,28.1897,28.1996,28.1599,28.1599,102000.0
2015-04-28 13:55:00,28.33,28.34,28.31,28.32,190000.0,28.1599,28.1698,28.14,28.1499,190000.0
2015-04-28 14:00:00,28.31,28.31,28.26,28.3,234000.0,28.14,28.14,28.0903,28.1301,234000.0
2015-04-28 14:05:00,28.3,28.33,28.29,28.3,292000.0,28.1301,28.1599,28.1201,28.1301,292000.0
2015-04-28 14:10:00,28.3,28.32,28.28,28.28,126000.0,28.1301,28.1499,28.1102,28.1102,126000.0
2015-04-28 14:15:00,28.28,28.29,28.27,28.29,272000.0,28.1102,28.1201,28.1002,28.1201,272000.0
2015-04-28 14:20:00,28.28,28.29,28.25,28.28,190000.0,28.1102,28.1201,28.0804,28.1102,190000.0
2015-04-28 14:25:00,28.28,28.3,28.27,28.27,196000.0,28.1102,28.1301,28.1002,28.1002,196000.0
2015-04-28 14:30:00,28.26,28.34,28.24,28.34,224000.0,28.0903,28.1698,28.0704,28.1698,224000.0
2015-04-28 14:35:00,28.33,28.34,28.3,28.32,120000.0,28.1599,28.1698,28.1301,28.1499,120000.0
2015-04-28 14:40:00,28.32,28.33,28.3,28.3,128000.0,28.1499,28.1599,28.1301,28.1301,128000.0
2015-04-28 14:45:00,28.3,28.31,28.3,28.3,90000.0,28.1301,28.14,28.1301,28.1301,90000.0
2015-04-28 14:50:00,28.31,28.31,28.28,28.28,148000.0,28.14,28.14,28.1102,28.1102,148000.0
2015-04-28 14:55:00,28.28,28.28,28.25,28.25,158000.0,28.1102,28.1102,28.0804,28.0804,158000.0
2015-04-28 15:00:00,28.25,28.3,28.24,28.29,230000.0,28.0804,28.1301,28.0704,28.1201,230000.0
2015-04-28 15:05:00,28.29,28.31,28.29,28.29,208000.0,28.1201,28.14,28.1201,28.1201,208000.0
2015-04-28 15:10:00,28.27,28.29,28.26,28.27,116000.0,28.1002,28.1201,28.0903,28.1002,116000.0
2015-04-28 15:15:00,28.27,28.28,28.24,28.24,208000.0,28.1002,28.1102,28.0704,28.0704,208000.0
2015-04-28 15:20:00,28.24,28.26,28.22,28.25,336000.0,28.0704,28.0903,28.0505,28.0804,336000.0
2015-04-28 15:25:00,28.25,28.26,28.22,28.23,346000.0,28.0804,28.0903,28.0505,28.0605,346000.0
2015-04-28 15:30:00,28.23,28.28,28.23,28.28,226000.0,28.0605,28.1102,28.0605,28.1102,226000.0
2015-04-28 15:35:00,28.28,28.28,28.23,28.26,522000.0,28.1102,28.1102,28.0605,28.0903,522000.0
2015-04-28 15:40:00,28.26,28.3,28.26,28.27,784000.0,28.0903,28.1301,28.0903,28.1002,784000.0
2015-04-28 15:45:00,28.26,28.26,28.16,28.18,730000.0,28.0903,28.0903,27.9909,28.0108,730000.0
2015-04-28 15:50:00,28.18,28.22,28.16,28.2,688000.0,28.0108,28.0505,27.9909,28.0307,688000.0
2015-04-28 15:55:00,28.2,28.23,28.18,28.23,932000.0,28.0307,28.0605,28.0108,28.0605,932000.0
2015-04-29 09:30:00,28.03,28.16,28.03,28.13,756000.0,27.8617,27.9909,27.8617,27.9611,756000.0
2015-04-29 09:35:00,28.15,28.21,28.15,28.15,286000.0,27.981,28.0406,27.981,27.981,286000.0
2015-04-29 09:40:00,28.15,28.28,28.15,28.28,522000.0,27.981,28.1102,27.981,28.1102,522000.0
2015-04-29 09:45:00,28.27,28.28,28.24,28.28,346000.0,28.1002,28.1102,28.0704,28.1102,346000.0
2015-04-29 09:50:00,28.27,28.29,28.24,28.26,488000.0,28.1002,28.1201,28.0704,28.0903,488000.0
2015-04-29 09:55:00,28.25,28.29,28.23,28.23,508000.0,28.0804,28.1201,28.0605,28.0605,508000.0
2015-04-29 10:00:00,28.23,28.25,28.16,28.18,294000.0,28.0605,28.0804,27.9909,28.0108,294000.0
2015-04-29 10:05:00,28.17,28.19,28.14,28.16,614000.0,28.0008,28.0207,27.971,27.9909,614000.0
2015-04-29 10:10:00,28.19,28.22,28.18,28.22,224000.0,28.0207,28.0505,28.0108,28.0505,224000.0
2015-04-29 10:15:00,28.22,28.22,28.17,28.19,312000.0,28.0505,28.0505,28.0008,28.0207,312000.0
2015-04-29 10:20:00,28.19,28.2,28.12,28.12,356000.0,28.0207,28.0307,27.9511,27.9511,356000.0
2015-04-29 10:25:00,28.13,28.17,28.12,28.13,352000.0,27.9611,28.0008,27.9511,27.9611,352000.0
2015-04-29 10:30:00,28.13,28.18,28.12,28.18,300000.0,27.9611,28.0108,27.9511,28.0108,300000.0
2015-04-29 10:35:00,28.17,28.17,28.11,28.14,316000.0,28.0008,28.0008,27.9412,27.971,316000.0
2015-04-29 10:40:00,28.14,28.15,28.11,28.15,98000.0,27.971,27.981,27.9412,27.981,98000.0
2015-04-29 10:45:00,28.15,28.15,28.11,28.12,174000.0,27.981,27.981,27.9412,27.9511,174000.0
2015-04-29 10:50:00,28.12,28.15,28.1,28.1,218000.0,27.9511,27.981,27.9313,27.9313,218000.0
2015-04-29 10:55:00,28.1,28.15,28.07,28.12,286000.0,27.9313,27.981,27.9014,27.9511,286000.0
2015-04-29 11:00:00,28.12,28.17,28.11,28.16,272000.0,27.9511,28.0008,27.9412,27.9909,272000.0
2015-04-29 11:05:00,28.16,28.2,28.16,28.18,182000.0,27.9909,28.0307,27.9909,28.0108,182000.0
2015-04-29 11:10:00,28.19,28.19,28.13,28.13,592000.0,28.0207,28.0207,27.9611,27.9611,592000.0
2015-04-29 11:15:00,28.15,28.17,28.14,28.15,124000.0,27.981,28.0008,27.971,27.981,124000.0
2015-04-29 11:20:00,28.17,28.19,28.16,28.16,188000.0,28.0008,28.0207,27.9909,27.9909,188000.0
2015-04-29 11:25:00,28.16,28.22,28.16,28.18,406000.0,27.9909,28.0505,27.9909,28.0108,406000.0
2015-04-29 11:30:00,28.18,28.2,28.14,28.15,92000.0,28.0108,28.0307,27.971,27.981,92000.0
2015-04-29 11:35:00,28.15,28.15,28.08,28.1,316000.0,27.981,27.981,27.9114,27.9313,316000.0
2015-04-29 11:40:00,28.11,28.15,28.11,28.13,106000.0,27.9412,27.981,27.9412,27.9611,106000.0
2015-04-29 11:45:00,28.12,28.16,28.11,28.15,452000.0,27.9511,27.9909,27.9412,27.981,452000.0
2015-04-29 11:50:00,28.14,28.14,28.12,28.13,230000.0,27.971,27.971,27.9511,27.9611,230000.0
2015-04-29 11:55:00,28.13,28.14,28.11,28.12,136000.0,27.9611,27.971,27.9412,27.9511,136000.0
2015-04-29 12:00:00,28.13,28.13,28.07,28.11,398000.0,27.9611,27.9611,27.9014,27.9412,398000.0
2015-04-29 12:05:00,28.1,28.1,28.04,28.05,364000.0,27.9313,27.9313,27.8716,27.8816,364000.0
2015-04-29 12:10:00,28.05,28.05,27.98,28.04,454000.0,27.8816,27.8816,27.812,27.8716,454000.0
2015-04-29 12:15:00,28.04,28.04,28.01,28.01,160000.0,27.8716,27.8716,27.8418,27.8418,160000.0
2015-04-29 12:20:00,28.01,28.04,28.01,28.01,306000.0,27.8418,27.8716,27.8418,27.8418,306000.0
2015-04-29 12:25:00,28.0,28.0,27.97,27.98,164000.0,27.8319,27.8319,27.802,27.812,164000.0
2015-04-29 12:30:00,27.99,27.99,27.95,27.97,266000.0,27.8219,27.8219,27.7822,27.802,266000.0
2015-04-29 12:35:00,27.98,27.99,27.96,27.98,98000.0,27.812,27.8219,27.7921,27.812,98000.0
2015-04-29 12:40:00,27.98,28.03,27.96,28.03,100000.0,27.812,27.8617,27.7921,27.8617,100000.0
2015-04-29 12:45:00,28.03,28.03,28.0,28.0,112000.0,27.8617,27.8617,27.8319,27.8319,112000.0
2015-04-29 12:50:00,28.0,28.01,27.99,27.99,102000.0,27.8319,27.8418,27.8219,27.8219,102000.0
2015-04-29 12:55:00,27.99,28.07,27.99,28.05,432000.0,27.8219,27.9014,27.8219,27.8816,432000.0
2015-04-29 13:00:00,28.04,28.05,27.99,27.99,102000.0,27.8716,27.8816,27.8219,27.8219,102000.0
2015-04-29 13:05:00,27.99,28.01,27.99,28.0,76000.0,27.8219,27.8418,27.8219,27.8319,76000.0
2015-04-29 13:10:00,28.0,28.03,28.0,28.03,366000.0,27.8319,27.8617,27.8319,27.8617,366000.0
2015-04-29 13:15:00,28.04,28.06,28.02,28.02,72000.0,27.8716,27.8915,27.8517,27.8517,72000.0
2015-04-29 13:20:00,28.02,28.03,28.01,28.02,82000.0,27.8517,27.8617,27.8418,27.8517,82000.0
2015-04-29 13:25:00,28.03,28.03,27.99,28.01,100000.0,27.8617,27.8617,27.8219,27.8418,100000.0
2015-04-29 13:30:00,28.0,28.04,27.99,28.01,452000.0,27.8319,27.8716,27.8219,27.8418,452000.0
2015-04-29 13:35:00,28.02,28.05,28.01,28.05,86000.0,27.8517,27.8816,27.8418,27.8816,86000.0
2015-04-29 13:40:00,28.04,28.07,28.02,28.06,136000.0,27.8716,27.9014,27.8517,27.8915,136000.0
2015-04-29 13:45:00,28.08,28.08,28.05,28.06,134000.0,27.9114,27.9114,27.8816,27.8915,134000.0
2015-04-29 13:50:00,28.06,28.07,28.05,28.07,86000.0,27.8915,27.9014,27.8816,27.9014,86000.0
2015-04-29 13:55:00,28.07,28.08,28.04,28.04,124000.0,27.9014,27.9114,27.8716,27.8716,124000.0
2015-04-29 14:00:00,28.04,28.09,27.99,28.04,370000.0,27.8716,27.9213,27.8219,27.8716,370000.0
2015-04-29 14:05:00,28.05,28.09,27.99,28.01,272000.0,27.8816,27.9213,27.8219,27.8418,272000.0
2015-04-29 14:10:00,28.02,28.04,27.96,27.99,226000.0,27.8517,27.8716,27.7921,27.8219,226000.0
2015-04-29 14:15:00,27.99,28.11,27.99,28.11,318000.0,27.8219,27.9412,27.8219,27.9412,318000.0
2015-04-29 14:20:00,28.11,28.16,28.1,28.15,412000.0,27.9412,27.9909,27.9313,27.981,412000.0
2015-04-29 14:25:00,28.15,28.16,28.11,28.14,340000.0,27.981,27.9909,27.9412,27.971,340000.0
2015-04-29 14:30:00,28.16,28.21,28.13,28.21,332000.0,27.9909,28.0406,27.9611,28.0406,332000.0
2015-04-29 14:35:00,28.21,28.22,28.18,28.2,330000.0,28.0406,28.0505,28.0108,28.0307,330000.0
2015-04-29 14:40:00,28.21,28.25,28.21,28.23,226000.0,28.0406,28.0804,28.0406,28.0605,226000.0
2015-04-29 14:45:00,28.23,28.25,28.19,28.24,244000.0,28.0605,28.0804,28.0207,28.0704,244000.0
2015-04-29 14:50:00,28.24,28.24,28.18,28.19,306000.0,28.0704,28.0704,28.0108,28.0207,306000.0
2015-04-29 14:55:00,28.2,28.21,28.17,28.18,122000.0,28.0307,28.0406,28.0008,28.0108,122000.0
2015-04-29 15:00:00,28.18,28.2,28.16,28.16,350000.0,28.0108,28.0307,27.9909,27.9909,350000.0
2015-04-29 15:05:00,28.15,28.19,28.14,28.17,152000.0,27.981,28.0207,27.971,28.0008,152000.0
2015-04-29 15:10:00,28.17,28.17,28.12,28.16,682000.0,28.0008,28.0008,27.9511,27.9909,682000.0
2015-04-29 15:15:00,28.16,28.17,28.12,28.14,196000.0,27.9909,28.0008,27.9511,27.971,196000.0
2015-04-29 15:20:00,28.14,28.15,28.12,28.15,152000.0,27.971,27.981,27.9511,27.981,152000.0
2015-04-29 15:25:00,28.12,28.13,28.1,28.1,192000.0,27.9511,27.9611,27.9313,27.9313,192000.0
2015-04-29 15:30:00,28.1,28.12,28.09,28.12,186000.0,27.9313,27.9511,27.9213,27.9511,186000.0
2015-04-29 15:35:00,28.11,28.15,28.1,28.11,472000.0,27.9412,27.981,27.9313,27.9412,472000.0
2015-04-29 15:40:00,28.11,28.13,28.04,28.05,480000.0,27.9412,27.9611,27.8716,27.8816,480000.0
2015-04-29 15:45:00,28.05,28.09,28.04,28.07,456000.0,27.8816,27.9213,27.8716,27.9014,456000.0
2015-04-29 15:50:00,28.06,28.09,28.03,28.08,882000.0,27.8915,27.9213,27.8617,27.9114,882000.0
2015-04-29 15:55:00,28.08,28.1,28.06,28.08,810000.0,27.9114,27.9313,27.8915,27.9114,810000.0
2015-04-30 09:30:00,27.93,28.03,27.82,27.95,1004000.0,27.7623,27.8617,27.6529,27.7822,1004000.0
2015-04-30 09:35:00,27.98,28.06,27.87,27.9,434000.0,27.812,27.8915,27.7026,27.7325,434000.0
2015-04-30 09:40:00,27.9,27.95,27.86,27.89,516000.0,27.7325,27.7822,27.6927,27.7225,516000.0
2015-04-30 09:45:00,27.89,27.93,27.83,27.88,428000.0,27.7225,27.7623,27.6629,27.7126,428000.0
2015-04-30 09:50:00,27.86,27.87,27.76,27.81,686000.0,27.6927,27.7026,27.5933,27.643,686000.0
2015-04-30 09:55:00,27.8,27.83,27.73,27.75,774000.0,27.6331,27.6629,27.5635,27.5834,774000.0
2015-04-30 10:00:00,27.76,27.85,27.73,27.79,388000.0,27.5933,27.6828,27.5635,27.6231,388000.0
2015-04-30 10:05:00,27.77,27.83,27.73,27.74,356000.0,27.6032,27.6629,27.5635,27.5734,356000.0
2015-04-30 10:10:00,27.74,27.75,27.7,27.72,252000.0,27.5734,27.5834,27.5337,27.5535,252000.0
2015-04-30 10:15:00,27.72,27.76,27.69,27.72,364000.0,27.5535,27.5933,27.5237,27.5535,364000.0
2015-04-30 10:20:00,27.73,27.77,27.66,27.69,476000.0,27.5635,27.6032,27.4939,27.5237,476000.0
2015-04-30 10:25:00,27.7,27.74,27.7,27.72,230000.0,27.5337,27.5734,27.5337,27.5535,230000.0
2015-04-30 10:30:00,27.72,27.74,27.7,27.71,244000.0,27.5535,27.5734,27.5337,27.5436,244000.0
2015-04-30 10:35:00,27.71,27.76,27.7,27.7,642000.0,27.5436,27.5933,27.5337,27.5337,642000.0
2015-04-30 10:40:00,27.71,27.71,27.65,27.65,276000.0,27.5436,27.5436,27.484,27.484,276000.0
2015-04-30 10:45:00,27.65,27.67,27.61,27.65,220000.0,27.484,27.5038,27.4442,27.484,220000.0
2015-04-30 10:50:00,27.65,27.65,27.59,27.59,352000.0,27.484,27.484,27.4243,27.4243,352000.0
2015-04-30 10:55:00,27.59,27.61,27.56,27.58,254000.0,27.4243,27.4442,27.3945,27.4144,254000.0
2015-04-30 11:00:00,27.59,27.65,27.58,27.64,534000.0,27.4243,27.484,27.4144,27.474,534000.0
2015-04-30 11:05:00,27.64,27.69,27.64,27.69,408000.0,27.474,27.5237,27.474,27.5237,408000.0
2015-04-30 11:10:00,27.69,27.71,27.65,27.69,498000.0,27.5237,27.5436,27.484,27.5237,498000.0
2015-04-30 11:15:00,27.68,27.69,27.65,27.67,266000.0,27.5138,27.5237,27.484,27.5038,266000.0
2015-04-30 11:20:00,27.68,27.75,27.67,27.74,674000.0,27.5138,27.5834,27.5038,27.5734,674000.0
2015-04-30 11:25:00,27.75,27.77,27.71,27.77,528000.0,27.5834,27.6032,27.5436,27.6032,528000.0
2015-04-30 11:30:00,27.77,27.81,27.75,27.75,492000.0,27.6032,27.643,27.5834,27.5834,492000.0
2015-04-30 11:35:00,27.74,27.76,27.72,27.75,466000.0,27.5734,27.5933,27.5535,27.5834,466000.0
2015-04-30 11:40:00,27.75,27.78,27.75,27.76,264000.0,27.5834,27.6132,27.5834,27.5933,264000.0
2015-04-30 11:45:00,27.77,27.78,27.75,27.75,248000.0,27.6032,27.6132,27.5834,27.5834,248000.0
2015-04-30 11:50:00,27.75,27.76,27.65,27.67,476000.0,27.5834,27.5933,27.484,27.5038,476000.0
2015-04-30 11:55:00,27.68,27.69,27.61,27.63,630000.0,27.5138,27.5237,27.4442,27.4641,630000.0
2015-04-30 12:00:00,27.63,27.66,27.63,27.63,324000.0,27.4641,27.4939,27.4641,27.4641,324000.0
2015-04-30 12:05:00,27.63,27.65,27.6,27.61,302000.0,27.4641,27.484,27.4343,27.4442,302000.0
2015-04-30 12:10:00,27.61,27.62,27.6,27.6,160000.0,27.4442,27.4541,27.4343,27.4343,160000.0
2015-04-30 12:15:00,27.61,27.66,27.61,27.66,154000.0,27.4442,27.4939,27.4442,27.4939,154000.0
2015-04-30 12:20:00,27.66,27.7,27.65,27.7,166000.0,27.4939,27.5337,27.484,27.5337,166000.0
2015-04-30 12:25:00,27.69,27.7,27.62,27.62,160000.0,27.5237,27.5337,27.4541,27.4541,160000.0
2015-04-30 12:30:00,27.63,27.63,27.57,27.59,220000.0,27.4641,27.4641,27.4044,27.4243,220000.0
2015-04-30 12:35:00,27.59,27.6,27.57,27.58,104000.0,27.4243,27.4343,27.4044,27.4144,104000.0
2015-04-30 12:40:00,27.59,27.6,27.57,27.57,106000.0,27.4243,27.4343,27.4044,27.4044,106000.0
2015-04-30 12:45:00,27.57,27.57,27.52,27.55,254000.0,27.4044,27.4044,27.3547,27.3846,254000.0
2015-04-30 12:50:00,27.56,27.57,27.53,27.53,574000.0,27.3945,27.4044,27.3647,27.3647,574000.0
2015-04-30 12:55:00,27.54,27.56,27.51,27.52,604000.0,27.3746,27.3945,27.3448,27.3547,604000.0
2015-04-30 13:00:00,27.52,27.56,27.52,27.54,272000.0,27.3547,27.3945,27.3547,27.3746,272000.0
2015-04-30 13:05:00,27.55,27.57,27.52,27.57,140000.0,27.3846,27.4044,27.3547,27.4044,140000.0
2015-04-30 13:10:00,27.55,27.57,27.53,27.55,146000.0,27.3846,27.4044,27.3647,27.3846,146000.0
2015-04-30 13:15:00,27.55,27.56,27.53,27.55,76000.0,27.3846,27.3945,27.3647,27.3846,76000.0
2015-04-30 13:20:00,27.54,27.55,27.51,27.53,178000.0,27.3746,27.3846,27.3448,27.3647,178000.0
2015-04-30 13:25:00,27.52,27.53,27.51,27.53,104000.0,27.3547,27.3647,27.3448,27.3647,104000.0
2015-04-30 13:30:00,27.53,27.54,27.51,27.54,350000.0,27.3647,27.3746,27.3448,27.3746,350000.0
2015-04-30 13:35:00,27.54,27.54,27.48,27.5,448000.0,27.3746,27.3746,27.315,27.3349,448000.0
2015-04-30 13:40:00,27.51,27.57,27.51,27.56,230000.0,27.3448,27.4044,27.3448,27.3945,230000.0
2015-04-30 13:45:00,27.56,27.58,27.54,27.55,318000.0,27.3945,27.4144,27.3746,27.3846,318000.0
2015-04-30 13:50:00,27.55,27.58,27.54,27.57,100000.0,27.3846,27.4144,27.3746,27.4044,100000.0
2015-04-30 13:55:00,27.56,27.61,27.55,27.56,346000.0,27.3945,27.4442,27.3846,27.3945,346000.0
2015-04-30 14:00:00,27.56,27.6,27.54,27.55,600000.0,27.3945,27.4343,27.3746,27.3846,600000.0
2015-04-30 14:05:00,27.56,27.58,27.54,27.57,128000.0,27.3945,27.4144,27.3746,27.4044,128000.0
2015-04-30 14:10:00,27.55,27.6,27.54,27.58,136000.0,27.3846,27.4343,27.3746,27.4144,136000.0
2015-04-30 14:15:00,27.58,27.58,27.55,27.55,68000.0,27.4144,27.4144,27.3846,27.3846,68000.0
2015-04-30 14:20:00,27.56,27.57,27.52,27.54,322000.0,27.3945,27.4044,27.3547,27.3746,322000.0
2015-04-30 14:25:00,27.53,27.55,27.51,27.52,152000.0,27.3647,27.3846,27.3448,27.3547,152000.0
2015-04-30 14:30:00,27.51,27.51,27.44,27.46,326000.0,27.3448,27.3448,27.2752,27.2951,326000.0
2015-04-30 14:35:00,27.46,27.51,27.46,27.5,124000.0,27.2951,27.3448,27.2951,27.3349,124000.0
2015-04-30 14:40:00,27.5,27.52,27.47,27.5,230000.0,27.3349,27.3547,27.3051,27.3349,230000.0
2015-04-30 14:45:00,27.49,27.51,27.46,27.5,414000.0,27.3249,27.3448,27.2951,27.3349,414000.0
2015-04-30 14:50:00,27.51,27.51,27.48,27.49,252000.0,27.3448,27.3448,27.315,27.3249,252000.0
2015-04-30 14:55:00,27.47,27.49,27.46,27.48,148000.0,27.3051,27.3249,27.2951,27.315,148000.0
2015-04-30 15:00:00,27.47,27.48,27.44,27.46,590000.0,27.3051,27.315,27.2752,27.2951,590000.0
2015-04-30 15:05:00,27.46,27.47,27.43,27.44,180000.0,27.2951,27.3051,27.2653,27.2752,180000.0
2015-04-30 15:10:00,27.43,27.43,27.39,27.42,320000.0,27.2653,27.2653,27.2255,27.2554,320000.0
2015-04-30 15:15:00,27.42,27.46,27.42,27.45,190000.0,27.2554,27.2951,27.2554,27.2852,190000.0
2015-04-30 15:20:00,27.44,27.47,27.43,27.43,164000.0,27.2752,27.3051,27.2653,27.2653,164000.0
2015-04-30 15:25:00,27.44,27.44,27.36,27.43,398000.0,27.2752,27.2752,27.1957,27.2653,398000.0
2015-04-30 15:30:00,27.41,27.47,27.39,27.42,280000.0,27.2454,27.3051,27.2255,27.2554,280000.0
2015-04-30 15:35:00,27.44,27.44,27.37,27.41,490000.0,27.2752,27.2752,27.2057,27.2454,490000.0
2015-04-30 15:40:00,27.41,27.41,27.34,27.35,498000.0,27.2454,27.2454,27.1758,27.1858,498000.0
2015-04-30 15:45:00,27.35,27.39,27.35,27.38,700000.0,27.1858,27.2255,27.1858,27.2156,700000.0
2015-04-30 15:50:00,27.37,27.41,27.35,27.38,1292000.0,27.2057,27.2454,27.1858,27.2156,1292000.0
2015-04-30 15:55:00,27.38,27.46,27.38,27.44,1796000.0,27.2156,27.2951,27.2156,27.2752,1796000.0
2015-05-01 09:30:00,27.46,27.56,27.43,27.43,1164000.0,27.2951,27.3945,27.2653,27.2653,1164000.0
2015-05-01 09:35:00,27.43,27.47,27.38,27.38,324000.0,27.2653,27.3051,27.2156,27.2156,324000.0
2015-05-01 09:40:00,27.38,27.49,27.38,27.46,428000.0,27.2156,27.3249,27.2156,27.2951,428000.0
2015-05-01 09:45:00,27.45,27.48,27.4,27.47,650000.0,27.2852,27.315,27.2355,27.3051,650000.0
2015-05-01 09:50:00,27.45,27.47,27.35,27.38,796000.0,27.2852,27.3051,27.1858,27.2156,796000.0
2015-05-01 09:55:00,27.36,27.37,27.29,27.35,374000.0,27.1957,27.2057,27.1261,27.1858,374000.0
2015-05-01 10:00:00,27.32,27.38,27.31,27.38,156000.0,27.156,27.2156,27.146,27.2156,156000.0
2015-05-01 10:05:00,27.38,27.38,27.29,27.29,436000.0,27.2156,27.2156,27.1261,27.1261,436000.0
2015-05-01 10:10:00,27.3,27.35,27.3,27.3,286000.0,27.1361,27.1858,27.1361,27.1361,286000.0
2015-05-01 10:15:00,27.3,27.32,27.27,27.31,374000.0,27.1361,27.156,27.1063,27.146,374000.0
2015-05-01 10:20:00,27.31,27.35,27.28,27.33,582000.0,27.146,27.1858,27.1162,27.1659,582000.0
2015-05-01 10:25:00,27.33,27.36,27.3,27.3,418000.0,27.1659,27.1957,27.1361,27.1361,418000.0
2015-05-01 10:30:00,27.3,27.32,27.25,27.25,352000.0,27.1361,27.156,27.0864,27.0864,352000.0
2015-05-01 10:35:00,27.26,27.26,27.22,27.24,406000.0,27.0963,27.0963,27.0566,27.0764,406000.0
2015-05-01 10:40:00,27.24,27.28,27.19,27.27,592000.0,27.0764,27.1162,27.0267,27.1063,592000.0
2015-05-01 10:45:00,27.26,27.27,27.25,27.25,158000.0,27.0963,27.1063,27.0864,27.0864,158000.0
2015-05-01 10:50:00,27.24,27.31,27.24,27.3,242000.0,27.0764,27.146,27.0764,27.1361,242000.0
2015-05-01 10:55:00,27.31,27.31,27.27,27.29,206000.0,27.146,27.146,27.1063,27.1261,206000.0
2015-05-01 11:00:00,27.28,27.32,27.28,27.29,168000.0,27.1162,27.156,27.1162,27.1261,168000.0
2015-05-01 11:05:00,27.28,27.33,27.28,27.28,366000.0,27.1162,27.1659,27.1162,27.1162,366000.0
2015-05-01 11:10:00,27.28,27.31,27.26,27.3,144000.0,27.1162,27.146,27.0963,27.1361,144000.0
2015-05-01 11:15:00,27.31,27.33,27.29,27.31,132000.0,27.146,27.1659,27.1261,27.146,132000.0
2015-05-01 11:20:00,27.33,27.33,27.31,27.31,266000.0,27.1659,27.1659,27.146,27.146,266000.0
2015-05-01 11:25:00,27.3,27.36,27.3,27.36,130000.0,27.1361,27.1957,27.1361,27.1957,130000.0
2015-05-01 11:30:00,27.36,27.39,27.35,27.36,130000.0,27.1957,27.2255,27.1858,27.1957,130000.0
2015-05-01 11:35:00,27.36,27.36,27.31,27.32,132000.0,27.1957,27.1957,27.146,27.156,132000.0
2015-05-01 11:40:00,27.32,27.32,27.29,27.29,746000.0,27.156,27.156,27.1261,27.1261,746000.0
2015-05-01 11:45:00,27.29,27.29,27.24,27.24,532000.0,27.1261,27.1261,27.0764,27.0764,532000.0
2015-05-01 11:50:00,27.24,27.27,27.21,27.21,380000.0,27.0764,27.1063,27.0466,27.0466,380000.0
2015-05-01 11:55:00,27.21,27.26,27.21,27.23,326000.0,27.0466,27.0963,27.0466,27.0665,326000.0
2015-05-01 12:00:00,27.23,27.24,27.21,27.24,184000.0,27.0665,27.0764,27.0466,27.0764,184000.0
2015-05-01 12:05:00,27.23,27.24,27.19,27.24,148000.0,27.0665,27.0764,27.0267,27.0764,148000.0
2015-05-01 12:10:00,27.23,27.26,27.22,27.24,236000.0,27.0665,27.0963,27.0566,27.0764,236000.0
2015-05-01 12:15:00,27.24,27.26,27.22,27.26,144000.0,27.0764,27.0963,27.0566,27.0963,144000.0
2015-05-01 12:20:00,27.25,27.25,27.21,27.24,96000.0,27.0864,27.0864,27.0466,27.0764,96000.0
2015-05-01 12:25:00,27.24,27.25,27.22,27.25,122000.0,27.0764,27.0864,27.0566,27.0864,122000.0
2015-05-01 12:30:00,27.25,27.28,27.25,27.28,162000.0,27.0864,27.1162,27.0864,27.1162,162000.0
2015-05-01 12:35:00,27.28,27.29,27.26,27.29,250000.0,27.1162,27.1261,27.0963,27.1261,250000.0
2015-05-01 12:40:00,27.29,27.3,27.27,27.3,210000.0,27.1261,27.1361,27.1063,27.1361,210000.0
2015-05-01 12:45:00,27.31,27.34,27.3,27.33,320000.0,27.146,27.1758,27.1361,27.1659,320000.0
2015-05-01 12:50:00,27.34,27.34,27.31,27.33,160000.0,27.1758,27.1758,27.146,27.1659,160000.0
2015-05-01 12:55:00,27.33,27.35,27.32,27.35,68000.0,27.1659,27.1858,27.156,27.1858,68000.0
2015-05-01 13:00:00,27.35,27.36,27.33,27.36,192000.0,27.1858,27.1957,27.1659,27.1957,192000.0
2015-05-01 13:05:00,27.36,27.36,27.34,27.35,150000.0,27.1957,27.1957,27.1758,27.1858,150000.0
2015-05-01 13:10:00,27.35,27.35,27.33,27.35,90000.0,27.1858,27.1858,27.1659,27.1858,90000.0
2015-05-01 13:15:00,27.35,27.38,27.35,27.36,148000.0,27.1858,27.2156,27.1858,27.1957,148000.0
2015-05-01 13:20:00,27.36,27.37,27.34,27.36,190000.0,27.1957,27.2057,27.1758,27.1957,190000.0
2015-05-01 13:25:00,27.36,27.36,27.33,27.35,66000.0,27.1957,27.1957,27.1659,27.1858,66000.0
2015-05-01 13:30:00,27.35,27.38,27.34,27.35,80000.0,27.1858,27.2156,27.1758,27.1858,80000.0
2015-05-01 13:35:00,27.35,27.38,27.34,27.38,126000.0,27.1858,27.2156,27.1758,27.2156,126000.0
2015-05-01 13:40:00,27.36,27.38,27.35,27.35,186000.0,27.1957,27.2156,27.1858,27.1858,186000.0
2015-05-01 13:45:00,27.36,27.38,27.34,27.37,232000.0,27.1957,27.2156,27.1758,27.2057,232000.0
2015-05-01 13:50:00,27.37,27.42,27.37,27.4,310000.0,27.2057,27.2554,27.2057,27.2355,310000.0
2015-05-01 13:55:00,27.4,27.41,27.38,27.38,40000.0,27.2355,27.2454,27.2156,27.2156,40000.0
2015-05-01 14:00:00,27.38,27.42,27.38,27.41,148000.0,27.2156,27.2554,27.2156,27.2454,148000.0
2015-05-01 14:05:00,27.42,27.45,27.42,27.45,824000.0,27.2554,27.2852,27.2554,27.2852,824000.0
2015-05-01 14:10:00,27.45,27.45,27.42,27.43,314000.0,27.2852,27.2852,27.2554,27.2653,314000.0
2015-05-01 14:15:00,27.43,27.43,27.4,27.41,56000.0,27.2653,27.2653,27.2355,27.2454,56000.0
2015-05-01 14:20:00,27.41,27.44,27.4,27.44,292000.0,27.2454,27.2752,27.2355,27.2752,292000.0
2015-05-01 14:25:00,27.44,27.5,27.44,27.5,278000.0,27.2752,27.3349,27.2752,27.3349,278000.0
2015-05-01 14:30:00,27.49,27.5,27.48,27.48,190000.0,27.3249,27.3349,27.315,27.315,190000.0
2015-05-01 14:35:00,27.47,27.5,27.47,27.48,104000.0,27.3051,27.3349,27.3051,27.315,104000.0
2015-05-01 14:40:00,27.48,27.49,27.47,27.47,146000.0,27.315,27.3249,27.3051,27.3051,146000.0
2015-05-01 14:45:00,27.46,27.5,27.46,27.5,72000.0,27.2951,27.3349,27.2951,27.3349,72000.0
2015-05-01 14:50:00,27.5,27.5,27.45,27.46,210000.0,27.3349,27.3349,27.2852,27.2951,210000.0
2015-05-01 14:55:00,27.45,27.46,27.42,27.45,110000.0,27.2852,27.2951,27.2554,27.2852,110000.0
2015-05-01 15:00:00,27.45,27.48,27.45,27.48,170000.0,27.2852,27.315,27.2852,27.315,170000.0
2015-05-01 15:05:00,27.47,27.5,27.46,27.48,264000.0,27.3051,27.3349,27.2951,27.315,264000.0
2015-05-01 15:10:00,27.48,27.5,27.47,27.5,234000.0,27.315,27.3349,27.3051,27.3349,234000.0
2015-05-01 15:15:00,27.49,27.51,27.49,27.51,100000.0,27.3249,27.3448,27.3249,27.3448,100000.0
2015-05-01 15:20:00,27.5,27.53,27.47,27.49,224000.0,27.3349,27.3647,27.3051,27.3249,224000.0
2015-05-01 15:25:00,27.49,27.49,27.46,27.48,220000.0,27.3249,27.3249,27.2951,27.315,220000.0
2015-05-01 15:30:00,27.48,27.51,27.47,27.51,402000.0,27.315,27.3448,27.3051,27.3448,402000.0
2015-05-01 15:35:00,27.51,27.53,27.5,27.5,256000.0,27.3448,27.3647,27.3349,27.3349,256000.0
2015-05-01 15:40:00,27.52,27.53,27.48,27.5,428000.0,27.3547,27.3647,27.315,27.3349,428000.0
2015-05-01 15:45:00,27.51,27.51,27.47,27.49,408000.0,27.3448,27.3448,27.3051,27.3249,408000.0
2015-05-01 15:50:00,27.48,27.53,27.48,27.52,792000.0,27.315,27.3647,27.315,27.3547,792000.0
2015-05-01 15:55:00,27.52,27.56,27.51,27.56,2232000.0,27.3547,27.3945,27.3448,27.3945,2232000.0
2015-05-04 09:30:00,27.5,27.56,27.47,27.47,922000.0,27.3349,27.3945,27.3051,27.3051,922000.0
2015-05-04 09:35:00,27.47,27.49,27.38,27.41,646000.0,27.3051,27.3249,27.2156,27.2454,646000.0
2015-05-04 09:40:00,27.41,27.54,27.41,27.47,600000.0,27.2454,27.3746,27.2454,27.3051,600000.0
2015-05-04 09:45:00,27.49,27.5,27.37,27.42,366000.0,27.3249,27.3349,27.2057,27.2554,366000.0
2015-05-04 09:50:00,27.43,27.47,27.43,27.47,332000.0,27.2653,27.3051,27.2653,27.3051,332000.0
2015-05-04 09:55:00,27.48,27.5,27.42,27.43,278000.0,27.315,27.3349,27.2554,27.2653,278000.0
2015-05-04 10:00:00,27.45,27.45,27.4,27.43,270000.0,27.2852,27.2852,27.2355,27.2653,270000.0
2015-05-04 10:05:00,27.42,27.44,27.41,27.42,378000.0,27.2554,27.2752,27.2454,27.2554,378000.0
2015-05-04 10:10:00,27.43,27.5,27.39,27.5,398000.0,27.2653,27.3349,27.2255,27.3349,398000.0
2015-05-04 10:15:00,27.49,27.5,27.43,27.46,212000.0,27.3249,27.3349,27.2653,27.2951,212000.0
2015-05-04 10:20:00,27.47,27.57,27.43,27.57,596000.0,27.3051,27.4044,27.2653,27.4044,596000.0
2015-05-04 10:25:00,27.58,27.64,27.55,27.56,552000.0,27.4144,27.474,27.3846,27.3945,552000.0
2015-05-04 10:30:00,27.56,27.59,27.53,27.56,222000.0,27.3945,27.4243,27.3647,27.3945,222000.0
2015-05-04 10:35:00,27.56,27.59,27.54,27.55,278000.0,27.3945,27.4243,27.3746,27.3846,278000.0
2015-05-04 10:40:00,27.54,27.62,27.54,27.62,162000.0,27.3746,27.4541,27.3746,27.4541,162000.0
2015-05-04 10:45:00,27.62,27.62,27.56,27.57,228000.0,27.4541,27.4541,27.3945,27.4044,228000.0
2015-05-04 10:50:00,27.57,27.57,27.5,27.54,278000.0,27.4044,27.4044,27.3349,27.3746,278000.0
2015-05-04 10:55:00,27.53,27.55,27.51,27.54,220000.0,27.3647,27.3846,27.3448,27.3746,220000.0
2015-05-04 11:00:00,27.54,27.57,27.53,27.56,226000.0,27.3746,27.4044,27.3647,27.3945,226000.0
2015-05-04 11:05:00,27.55,27.58,27.55,27.58,156000.0,27.3846,27.4144,27.3846,27.4144,156000.0
2015-05-04 11:10:00,27.57,27.58,27.56,27.58,238000.0,27.4044,27.4144,27.3945,27.4144,238000.0
2015-05-04 11:15:00,27.57,27.61,27.55,27.59,218000.0,27.4044,27.4442,27.3846,27.4243,218000.0
2015-05-04 11:20:00,27.6,27.62,27.6,27.61,206000.0,27.4343,27.4541,27.4343,27.4442,206000.0
2015-05-04 11:25:00,27.61,27.66,27.61,27.66,388000.0,27.4442,27.4939,27.4442,27.4939,388000.0
2015-05-04 11:30:00,27.66,27.67,27.64,27.65,136000.0,27.4939,27.5038,27.474,27.484,136000.0
2015-05-04 11:35:00,27.66,27.67,27.63,27.66,418000.0,27.4939,27.5038,27.4641,27.4939,418000.0
2015-05-04 11:40:00,27.67,27.7,27.66,27.67,378000.0,27.5038,27.5337,27.4939,27.5038,378000.0
2015-05-04 11:45:00,27.68,27.69,27.65,27.68,354000.0,27.5138,27.5237,27.484,27.5138,354000.0
2015-05-04 11:50:00,27.67,27.68,27.65,27.65,88000.0,27.5038,27.5138,27.484,27.484,88000.0
2015-05-04 11:55:00,27.65,27.69,27.65,27.69,104000.0,27.484,27.5237,27.484,27.5237,104000.0
2015-05-04 12:00:00,27.69,27.72,27.69,27.72,322000.0,27.5237,27.5535,27.5237,27.5535,322000.0
2015-05-04 12:05:00,27.7,27.72,27.69,27.7,132000.0,27.5337,27.5535,27.5237,27.5337,132000.0
2015-05-04 12:10:00,27.7,27.74,27.7,27.72,378000.0,27.5337,27.5734,27.5337,27.5535,378000.0
2015-05-04 12:15:00,27.72,27.73,27.7,27.71,136000.0,27.5535,27.5635,27.5337,27.5436,136000.0
2015-05-04 12:20:00,27.71,27.72,27.7,27.71,284000.0,27.5436,27.5535,27.5337,27.5436,284000.0
2015-05-04 12:25:00,27.72,27.76,27.71,27.75,336000.0,27.5535,27.5933,27.5436,27.5834,336000.0
2015-05-04 12:30:00,27.75,27.75,27.72,27.74,76000.0,27.5834,27.5834,27.5535,27.5734,76000.0
2015-05-04 12:35:00,27.74,27.76,27.74,27.74,122000.0,27.5734,27.5933,27.5734,27.5734,122000.0
2015-05-04 12:40:00,27.74,27.76,27.73,27.75,410000.0,27.5734,27.5933,27.5635,27.5834,410000.0
2015-05-04 12:45:00,27.75,27.76,27.73,27.74,208000.0,27.5834,27.5933,27.5635,27.5734,208000.0
2015-05-04 12:50:00,27.73,27.75,27.73,27.74,102000.0,27.5635,27.5834,27.5635,27.5734,102000.0
2015-05-04 12:55:00,27.74,27.76,27.73,27.73,104000.0,27.5734,27.5933,27.5635,27.5635,104000.0
2015-05-04 13:00:00,27.73,27.74,27.71,27.73,100000.0,27.5635,27.5734,27.5436,27.5635,100000.0
2015-05-04 13:05:00,27.74,27.74,27.68,27.68,146000.0,27.5734,27.5734,27.5138,27.5138,146000.0
2015-05-04 13:10:00,27.68,27.69,27.65,27.67,228000.0,27.5138,27.5237,27.484,27.5038,228000.0
2015-05-04 13:15:00,27.69,27.69,27.65,27.67,144000.0,27.5237,27.5237,27.484,27.5038,144000.0
2015-05-04 13:20:00,27.67,27.67,27.63,27.64,132000.0,27.5038,27.5038,27.4641,27.474,132000.0
2015-05-04 13:25:00,27.64,27.66,27.6,27.63,306000.0,27.474,27.4939,27.4343,27.4641,306000.0
2015-05-04 13:30:00,27.61,27.63,27.59,27.62,150000.0,27.4442,27.4641,27.4243,27.4541,150000.0
2015-05-04 13:35:00,27.62,27.63,27.61,27.63,66000.0,27.4541,27.4641,27.4442,27.4641,66000.0
2015-05-04 13:40:00,27.63,27.66,27.63,27.65,114000.0,27.4641,27.4939,27.4641,27.484,114000.0
2015-05-04 13:45:00,27.65,27.66,27.63,27.65,62000.0,27.484,27.4939,27.4641,27.484,62000.0
2015-05-04 13:50:00,27.64,27.66,27.63,27.63,118000.0,27.474,27.4939,27.4641,27.4641,118000.0
2015-05-04 13:55:00,27.63,27.7,27.63,27.7,312000.0,27.4641,27.5337,27.4641,27.5337,312000.0
2015-05-04 14:00:00,27.68,27.7,27.65,27.67,152000.0,27.5138,27.5337,27.484,27.5038,152000.0
2015-05-04 14:05:00,27.66,27.68,27.64,27.68,82000.0,27.4939,27.5138,27.474,27.5138,82000.0
2015-05-04 14:10:00,27.67,27.68,27.65,27.68,102000.0,27.5038,27.5138,27.484,27.5138,102000.0
2015-05-04 14:15:00,27.68,27.68,27.66,27.67,318000.0,27.5138,27.5138,27.4939,27.5038,318000.0
2015-05-04 14:20:00,27.67,27.69,27.67,27.68,114000.0,27.5038,27.5237,27.5038,27.5138,114000.0
2015-05-04 14:25:00,27.68,27.71,27.68,27.7,124000.0,27.5138,27.5436,27.5138,27.5337,124000.0
2015-05-04 14:30:00,27.7,27.75,27.7,27.75,146000.0,27.5337,27.5834,27.5337,27.5834,146000.0
2015-05-04 14:35:00,27.75,27.77,27.74,27.77,162000.0,27.5834,27.6032,27.5734,27.6032,162000.0
2015-05-04 14:40:00,27.77,27.83,27.77,27.81,634000.0,27.6032,27.6629,27.6032,27.643,634000.0
2015-05-04 14:45:00,27.81,27.81,27.79,27.8,156000.0,27.643,27.643,27.6231,27.6331,156000.0
2015-05-04 14:50:00,27.81,27.81,27.78,27.78,166000.0,27.643,27.643,27.6132,27.6132,166000.0
2015-05-04 14:55:00,27.79,27.81,27.77,27.81,140000.0,27.6231,27.643,27.6032,27.643,140000.0
2015-05-04 15:00:00,27.81,27.81,27.78,27.79,348000.0,27.643,27.643,27.6132,27.6231,348000.0
2015-05-04 15:05:00,27.8,27.8,27.76,27.76,126000.0,27.6331,27.6331,27.5933,27.5933,126000.0
2015-05-04 15:10:00,27.76,27.77,27.75,27.76,120000.0,27.5933,27.6032,27.5834,27.5933,120000.0
2015-05-04 15:15:00,27.76,27.76,27.73,27.74,342000.0,27.5933,27.5933,27.5635,27.5734,342000.0
2015-05-04 15:20:00,27.74,27.76,27.74,27.74,140000.0,27.5734,27.5933,27.5734,27.5734,140000.0
2015-05-04 15:25:00,27.74,27.75,27.71,27.71,294000.0,27.5734,27.5834,27.5436,27.5436,294000.0
2015-05-04 15:30:00,27.71,27.74,27.69,27.72,212000.0,27.5436,27.5734,27.5237,27.5535,212000.0
2015-05-04 15:35:00,27.71,27.72,27.69,27.7,200000.0,27.5436,27.5535,27.5237,27.5337,200000.0
2015-05-04 15:40:00,27.7,27.71,27.68,27.69,636000.0,27.5337,27.5436,27.5138,27.5237,636000.0
2015-05-04 15:45:00,27.69,27.69,27.67,27.67,428000.0,27.5237,27.5237,27.5038,27.5038,428000.0
2015-05-04 15:50:00,27.66,27.68,27.65,27.66,402000.0,27.4939,27.5138,27.484,27.4939,402000.0
2015-05-04 15:55:00,27.65,27.66,27.63,27.64,1154000.0,27.484,27.4939,27.4641,27.474,1154000.0
2015-05-05 09:30:00,27.51,27.61,27.45,27.56,702000.0,27.3448,27.4442,27.2852,27.3945,702000.0
2015-05-05 09:35:00,27.55,27.63,27.53,27.54,262000.0,27.3846,27.4641,27.3647,27.3746,262000.0
2015-05-05 09:40:00,27.56,27.63,27.5,27.62,290000.0,27.3945,27.4641,27.3349,27.4541,290000.0
2015-05-05 09:45:00,27.62,27.63,27.52,27.53,420000.0,27.4541,27.4641,27.3547,27.3647,420000.0
2015-05-05 09:50:00,27.51,27.55,27.46,27.54,336000.0,27.3448,27.3846,27.2951,27.3746,336000.0
2015-05-05 09:55:00,27.53,27.53,27.45,27.48,176000.0,27.3647,27.3647,27.2852,27.315,176000.0
2015-05-05 10:00:00,27.46,27.48,27.42,27.47,236000.0,27.2951,27.315,27.2554,27.3051,236000.0
2015-05-05 10:05:00,27.46,27.48,27.45,27.46,126000.0,27.2951,27.315,27.2852,27.2951,126000.0
2015-05-05 10:10:00,27.49,27.5,27.42,27.46,372000.0,27.3249,27.3349,27.2554,27.2951,372000.0
2015-05-05 10:15:00,27.46,27.47,27.41,27.46,378000.0,27.2951,27.3051,27.2454,27.2951,378000.0
2015-05-05 10:20:00,27.47,27.5,27.43,27.47,436000.0,27.3051,27.3349,27.2653,27.3051,436000.0
2015-05-05 10:25:00,27.46,27.49,27.44,27.45,200000.0,27.2951,27.3249,27.2752,27.2852,200000.0
2015-05-05 10:30:00,27.45,27.45,27.4,27.43,246000.0,27.2852,27.2852,27.2355,27.2653,246000.0
2015-05-05 10:35:00,27.41,27.43,27.38,27.38,390000.0,27.2454,27.2653,27.2156,27.2156,390000.0
2015-05-05 10:40:00,27.37,27.38,27.3,27.38,400000.0,27.2057,27.2156,27.1361,27.2156,400000.0
2015-05-05 10:45:00,27.39,27.41,27.37,27.4,144000.0,27.2255,27.2454,27.2057,27.2355,144000.0
2015-05-05 10:50:00,27.4,27.42,27.39,27.42,76000.0,27.2355,27.2554,27.2255,27.2554,76000.0
2015-05-05 10:55:00,27.4,27.42,27.39,27.4,56000.0,27.2355,27.2554,27.2255,27.2355,56000.0
2015-05-05 11:00:00,27.39,27.39,27.32,27.33,158000.0,27.2255,27.2255,27.156,27.1659,158000.0
2015-05-05 11:05:00,27.31,27.32,27.26,27.32,358000.0,27.146,27.156,27.0963,27.156,358000.0
2015-05-05 11:10:00,27.32,27.36,27.31,27.35,476000.0,27.156,27.1957,27.146,27.1858,476000.0
2015-05-05 11:15:00,27.35,27.36,27.26,27.27,172000.0,27.1858,27.1957,27.0963,27.1063,172000.0
2015-05-05 11:20:00,27.27,27.32,27.26,27.28,294000.0,27.1063,27.156,27.0963,27.1162,294000.0
2015-05-05 11:25:00,27.28,27.29,27.25,27.28,312000.0,27.1162,27.1261,27.0864,27.1162,312000.0
2015-05-05 11:30:00,27.27,27.29,27.25,27.26,310000.0,27.1063,27.1261,27.0864,27.0963,310000.0
2015-05-05 11:35:00,27.28,27.3,27.27,27.28,224000.0,27.1162,27.1361,27.1063,27.1162,224000.0
2015-05-05 11:40:00,27.28,27.31,27.28,27.31,102000.0,27.1162,27.146,27.1162,27.146,102000.0
2015-05-05 11:45:00,27.31,27.35,27.31,27.34,88000.0,27.146,27.1858,27.146,27.1758,88000.0
2015-05-05 11:50:00,27.34,27.34,27.31,27.31,86000.0,27.1758,27.1758,27.146,27.146,86000.0
2015-05-05 11:55:00,27.33,27.35,27.32,27.35,74000.0,27.1659,27.1858,27.156,27.1858,74000.0
2015-05-05 12:00:00,27.35,27.38,27.35,27.36,166000.0,27.1858,27.2156,27.1858,27.1957,166000.0
2015-05-05 12:05:00,27.35,27.36,27.33,27.35,92000.0,27.1858,27.1957,27.1659,27.1858,92000.0
2015-05-05 12:10:00,27.36,27.36,27.35,27.35,62000.0,27.1957,27.1957,27.1858,27.1858,62000.0
2015-05-05 12:15:00,27.36,27.37,27.34,27.37,70000.0,27.1957,27.2057,27.1758,27.2057,70000.0
2015-05-05 12:20:00,27.37,27.4,27.37,27.37,354000.0,27.2057,27.2355,27.2057,27.2057,354000.0
2015-05-05 12:25:00,27.37,27.39,27.37,27.37,122000.0,27.2057,27.2255,27.2057,27.2057,122000.0
2015-05-05 12:30:00,27.37,27.37,27.35,27.36,210000.0,27.2057,27.2057,27.1858,27.1957,210000.0
2015-05-05 12:35:00,27.35,27.37,27.35,27.35,122000.0,27.1858,27.2057,27.1858,27.1858,122000.0
2015-05-05 12:40:00,27.35,27.36,27.31,27.32,696000.0,27.1858,27.1957,27.146,27.156,696000.0
2015-05-05 12:45:00,27.32,27.33,27.31,27.32,344000.0,27.156,27.1659,27.146,27.156,344000.0
2015-05-05 12:50:00,27.32,27.34,27.32,27.33,750000.0,27.156,27.1758,27.156,27.1659,750000.0
2015-05-05 12:55:00,27.34,27.34,27.29,27.3,106000.0,27.1758,27.1758,27.1261,27.1361,106000.0
2015-05-05 13:00:00,27.31,27.32,27.29,27.3,120000.0,27.146,27.156,27.1261,27.1361,120000.0
2015-05-05 13:05:00,27.29,27.3,27.29,27.29,104000.0,27.1261,27.1361,27.1261,27.1261,104000.0
2015-05-05 13:10:00,27.3,27.3,27.27,27.27,202000.0,27.1361,27.1361,27.1063,27.1063,202000.0
2015-05-05 13:15:00,27.27,27.29,27.25,27.25,188000.0,27.1063,27.1261,27.0864,27.0864,188000.0
2015-05-05 13:20:00,27.25,27.26,27.23,27.24,166000.0,27.0864,27.0963,27.0665,27.0764,166000.0
2015-05-05 13:25:00,27.24,27.29,27.24,27.29,100000.0,27.0764,27.1261,27.0764,27.1261,100000.0
2015-05-05 13:30:00,27.27,27.29,27.27,27.28,64000.0,27.1063,27.1261,27.1063,27.1162,64000.0
2015-05-05 13:35:00,27.27,27.3,27.26,27.29,94000.0,27.1063,27.1361,27.0963,27.1261,94000.0
2015-05-05 13:40:00,27.29,27.29,27.26,27.26,78000.0,27.1261,27.1261,27.0963,27.0963,78000.0
2015-05-05 13:45:00,27.26,27.28,27.24,27.24,58000.0,27.0963,27.1162,27.0764,27.0764,58000.0
2015-05-05 13:50:00,27.24,27.27,27.23,27.25,158000.0,27.0764,27.1063,27.0665,27.0864,158000.0
2015-05-05 13:55:00,27.25,27.27,27.23,27.27,84000.0,27.0864,27.1063,27.0665,27.1063,84000.0
2015-05-05 14:00:00,27.26,27.27,27.23,27.23,116000.0,27.0963,27.1063,27.0665,27.0665,116000.0
2015-05-05 14:05:00,27.23,27.27,27.22,27.25,166000.0,27.0665,27.1063,27.0566,27.0864,166000.0
2015-05-05 14:10:00,27.26,27.29,27.26,27.27,110000.0,27.0963,27.1261,27.0963,27.1063,110000.0
2015-05-05 14:15:00,27.27,27.29,27.24,27.26,78000.0,27.1063,27.1261,27.0764,27.0963,78000.0
2015-05-05 14:20:00,27.27,27.28,27.23,27.24,90000.0,27.1063,27.1162,27.0665,27.0764,90000.0
2015-05-05 14:25:00,27.24,27.24,27.21,27.23,238000.0,27.0764,27.0764,27.0466,27.0665,238000.0
2015-05-05 14:30:00,27.23,27.25,27.21,27.24,116000.0,27.0665,27.0864,27.0466,27.0764,116000.0
2015-05-05 14:35:00,27.24,27.26,27.23,27.24,142000.0,27.0764,27.0963,27.0665,27.0764,142000.0
2015-05-05 14:40:00,27.23,27.25,27.19,27.2,190000.0,27.0665,27.0864,27.0267,27.0367,190000.0
2015-05-05 14:45:00,27.2,27.22,27.18,27.21,154000.0,27.0367,27.0566,27.0168,27.0466,154000.0
2015-05-05 14:50:00,27.19,27.2,27.18,27.19,102000.0,27.0267,27.0367,27.0168,27.0267,102000.0
2015-05-05 14:55:00,27.19,27.26,27.18,27.23,814000.0,27.0267,27.0963,27.0168,27.0665,814000.0
2015-05-05 15:00:00,27.24,27.28,27.24,27.26,120000.0,27.0764,27.1162,27.0764,27.0963,120000.0
2015-05-05 15:05:00,27.25,27.27,27.21,27.21,176000.0,27.0864,27.1063,27.0466,27.0466,176000.0
2015-05-05 15:10:00,27.22,27.27,27.21,27.27,118000.0,27.0566,27.1063,27.0466,27.1063,118000.0
2015-05-05 15:15:00,27.25,27.27,27.23,27.23,202000.0,27.0864,27.1063,27.0665,27.0665,202000.0
2015-05-05 15:20:00,27.23,27.24,27.2,27.23,290000.0,27.0665,27.0764,27.0367,27.0665,290000.0
2015-05-05 15:25:00,27.23,27.26,27.23,27.24,336000.0,27.0665,27.0963,27.0665,27.0764,336000.0
2015-05-05 15:30:00,27.24,27.25,27.2,27.21,412000.0,27.0764,27.0864,27.0367,27.0466,412000.0
2015-05-05 15:35:00,27.22,27.23,27.19,27.2,346000.0,27.0566,27.0665,27.0267,27.0367,346000.0
2015-05-05 15:40:00,27.19,27.2,27.15,27.17,560000.0,27.0267,27.0367,26.987,27.0069,560000.0
2015-05-05 15:45:00,27.18,27.18,27.14,27.14,356000.0,27.0168,27.0168,26.977,26.977,356000.0
2015-05-05 15:50:00,27.14,27.17,27.12,27.13,680000.0,26.977,27.0069,26.9572,26.9671,680000.0
2015-05-05 15:55:00,27.13,27.16,27.13,27.16,954000.0,26.9671,26.9969,26.9671,26.9969,954000.0
2015-05-06 09:30:00,27.13,27.19,27.1,27.18,932000.0,26.9671,27.0267,26.9373,27.0168,932000.0
2015-05-06 09:35:00,27.19,27.2,27.1,27.1,398000.0,27.0267,27.0367,26.9373,26.9373,398000.0
2015-05-06 09:40:00,27.11,27.12,27.01,27.09,696000.0,26.9472,26.9572,26.8478,26.9273,696000.0
2015-05-06 09:45:00,27.08,27.1,27.01,27.01,424000.0,26.9174,26.9373,26.8478,26.8478,424000.0
2015-05-06 09:50:00,27.01,27.04,26.96,26.96,626000.0,26.8478,26.8776,26.7981,26.7981,626000.0
2015-05-06 09:55:00,26.95,27.05,26.95,27.01,528000.0,26.7882,26.8876,26.7882,26.8478,528000.0
2015-05-06 10:00:00,26.98,27.0,26.91,27.0,302000.0,26.818,26.8379,26.7484,26.8379,302000.0
2015-05-06 10:05:00,26.99,27.04,26.88,26.89,288000.0,26.8279,26.8776,26.7186,26.7285,288000.0
2015-05-06 10:10:00,26.89,27.0,26.88,26.99,510000.0,26.7285,26.8379,26.7186,26.8279,510000.0
2015-05-06 10:15:00,26.97,27.05,26.93,27.03,546000.0,26.8081,26.8876,26.7683,26.8677,546000.0
2015-05-06 10:20:00,27.03,27.08,27.01,27.05,456000.0,26.8677,26.9174,26.8478,26.8876,456000.0
2015-05-06 10:25:00,27.05,27.08,27.02,27.08,210000.0,26.8876,26.9174,26.8578,26.9174,210000.0
2015-05-06 10:30:00,27.06,27.1,27.03,27.05,526000.0,26.8975,26.9373,26.8677,26.8876,526000.0
2015-05-06 10:35:00,27.04,27.04,26.99,27.02,268000.0,26.8776,26.8776,26.8279,26.8578,268000.0
2015-05-06 10:40:00,27.04,27.1,27.02,27.06,502000.0,26.8776,26.9373,26.8578,26.8975,502000.0
2015-05-06 10:45:00,27.05,27.14,27.04,27.08,254000.0,26.8876,26.977,26.8776,26.9174,254000.0
2015-05-06 10:50:00,27.09,27.14,27.08,27.14,122000.0,26.9273,26.977,26.9174,26.977,122000.0
2015-05-06 10:55:00,27.13,27.13,27.09,27.12,496000.0,26.9671,26.9671,26.9273,26.9572,496000.0
2015-05-06 11:00:00,27.11,27.17,27.08,27.15,214000.0,26.9472,27.0069,26.9174,26.987,214000.0
2015-05-06 11:05:00,27.17,27.17,27.12,27.13,260000.0,27.0069,27.0069,26.9572,26.9671,260000.0
2015-05-06 11:10:00,27.14,27.16,27.08,27.08,156000.0,26.977,26.9969,26.9174,26.9174,156000.0
2015-05-06 11:15:00,27.08,27.12,27.08,27.11,120000.0,26.9174,26.9572,26.9174,26.9472,120000.0
2015-05-06 11:20:00,27.1,27.11,27.06,27.08,80000.0,26.9373,26.9472,26.8975,26.9174,80000.0
2015-05-06 11:25:00,27.08,27.1,27.07,27.08,136000.0,26.9174,26.9373,26.9075,26.9174,136000.0
2015-05-06 11:30:00,27.08,27.1,27.08,27.08,156000.0,26.9174,26.9373,26.9174,26.9174,156000.0
2015-05-06 11:35:00,27.08,27.08,27.03,27.05,270000.0,26.9174,26.9174,26.8677,26.8876,270000.0
2015-05-06 11:40:00,27.05,27.09,27.05,27.09,132000.0,26.8876,26.9273,26.8876,26.9273,132000.0
2015-05-06 11:45:00,27.09,27.12,27.09,27.09,190000.0,26.9273,26.9572,26.9273,26.9273,190000.0
2015-05-06 11:50:00,27.1,27.11,27.08,27.09,120000.0,26.9373,26.9472,26.9174,26.9273,120000.0
2015-05-06 11:55:00,27.09,27.1,27.06,27.07,136000.0,26.9273,26.9373,26.8975,26.9075,136000.0
2015-05-06 12:00:00,27.07,27.07,27.02,27.06,152000.0,26.9075,26.9075,26.8578,26.8975,152000.0
2015-05-06 12:05:00,27.04,27.05,27.01,27.04,162000.0,26.8776,26.8876,26.8478,26.8776,162000.0
2015-05-06 12:10:00,27.02,27.05,27.01,27.01,286000.0,26.8578,26.8876,26.8478,26.8478,286000.0
2015-05-06 12:15:00,27.01,27.06,26.98,27.06,266000.0,26.8478,26.8975,26.818,26.8975,266000.0
2015-05-06 12:20:00,27.05,27.06,27.02,27.03,120000.0,26.8876,26.8975,26.8578,26.8677,120000.0
2015-05-06 12:25:00,27.03,27.03,26.99,27.0,132000.0,26.8677,26.8677,26.8279,26.8379,132000.0
2015-05-06 12:30:00,26.99,27.01,26.98,27.0,176000.0,26.8279,26.8478,26.818,26.8379,176000.0
2015-05-06 12:35:00,27.0,27.05,26.98,27.03,118000.0,26.8379,26.8876,26.818,26.8677,118000.0
2015-05-06 12:40:00,27.02,27.02,26.95,26.95,190000.0,26.8578,26.8578,26.7882,26.7882,190000.0
2015-05-06 12:45:00,26.96,27.01,26.95,27.0,122000.0,26.7981,26.8478,26.7882,26.8379,122000.0
2015-05-06 12:50:00,27.0,27.0,26.92,26.92,194000.0,26.8379,26.8379,26.7584,26.7584,194000.0
2015-05-06 12:55:00,26.92,26.98,26.92,26.95,164000.0,26.7584,26.818,26.7584,26.7882,164000.0
2015-05-06 13:00:00,26.94,26.95,26.91,26.92,222000.0,26.7782,26.7882,26.7484,26.7584,222000.0
2015-05-06 13:05:00,26.92,26.94,26.91,26.92,128000.0,26.7584,26.7782,26.7484,26.7584,128000.0
2015-05-06 13:10:00,26.92,26.92,26.9,26.91,222000.0,26.7584,26.7584,26.7385,26.7484,222000.0
2015-05-06 13:15:00,26.9,26.94,26.9,26.93,84000.0,26.7385,26.7782,26.7385,26.7683,84000.0
2015-05-06 13:20:00,26.94,26.96,26.91,26.94,206000.0,26.7782,26.7981,26.7484,26.7782,206000.0
2015-05-06 13:25:00,26.94,26.94,26.84,26.84,362000.0,26.7782,26.7782,26.6788,26.6788,362000.0
2015-05-06 13:30:00,26.85,26.85,26.82,26.82,270000.0,26.6888,26.6888,26.659,26.659,270000.0
2015-05-06 13:35:00,26.83,26.85,26.79,26.83,238000.0,26.6689,26.6888,26.6291,26.6689,238000.0
2015-05-06 13:40:00,26.83,26.83,26.8,26.81,220000.0,26.6689,26.6689,26.6391,26.649,220000.0
2015-05-06 13:45:00,26.82,26.82,26.76,26.78,402000.0,26.659,26.659,26.5993,26.6192,402000.0
2015-05-06 13:50:00,26.78,26.78,26.72,26.73,426000.0,26.6192,26.6192,26.5596,26.5695,426000.0
2015-05-06 13:55:00,26.74,26.8,26.74,26.79,250000.0,26.5794,26.6391,26.5794,26.6291,250000.0
2015-05-06 14:00:00,26.79,26.81,26.77,26.79,184000.0,26.6291,26.649,26.6093,26.6291,184000.0
2015-05-06 14:05:00,26.79,26.81,26.76,26.76,318000.0,26.6291,26.649,26.5993,26.5993,318000.0
2015-05-06 14:10:00,26.76,26.76,26.71,26.73,482000.0,26.5993,26.5993,26.5496,26.5695,482000.0
2015-05-06 14:15:00,26.73,26.79,26.72,26.78,294000.0,26.5695,26.6291,26.5596,26.6192,294000.0
2015-05-06 14:20:00,26.78,26.79,26.7,26.71,484000.0,26.6192,26.6291,26.5397,26.5496,484000.0
2015-05-06 14:25:00,26.71,26.74,26.67,26.74,380000.0,26.5496,26.5794,26.5099,26.5794,380000.0
2015-05-06 14:30:00,26.73,26.74,26.69,26.7,388000.0,26.5695,26.5794,26.5297,26.5397,388000.0
2015-05-06 14:35:00,26.7,26.7,26.66,26.66,432000.0,26.5397,26.5397,26.4999,26.4999,432000.0
2015-05-06 14:40:00,26.67,26.67,26.61,26.67,456000.0,26.5099,26.5099,26.4502,26.5099,456000.0
2015-05-06 14:45:00,26.66,26.68,26.63,26.68,552000.0,26.4999,26.5198,26.4701,26.5198,552000.0
2015-05-06 14:50:00,26.68,26.71,26.68,26.69,214000.0,26.5198,26.5496,26.5198,26.5297,214000.0
2015-05-06 14:55:00,26.68,26.7,26.65,26.7,266000.0,26.5198,26.5397,26.49,26.5397,266000.0
2015-05-06 15:00:00,26.7,26.73,26.67,26.68,356000.0,26.5397,26.5695,26.5099,26.5198,356000.0
2015-05-06 15:05:00,26.68,26.71,26.66,26.7,540000.0,26.5198,26.5496,26.4999,26.5397,540000.0
2015-05-06 15:10:00,26.69,26.7,26.65,26.66,378000.0,26.5297,26.5397,26.49,26.4999,378000.0
2015-05-06 15:15:00,26.66,26.68,26.62,26.62,316000.0,26.4999,26.5198,26.4602,26.4602,316000.0
2015-05-06 15:20:00,26.62,26.7,26.62,26.69,268000.0,26.4602,26.5397,26.4602,26.5297,268000.0
2015-05-06 15:25:00,26.7,26.71,26.67,26.7,390000.0,26.5397,26.5496,26.5099,26.5397,390000.0
2015-05-06 15:30:00,26.7,26.72,26.66,26.67,434000.0,26.5397,26.5596,26.4999,26.5099,434000.0
2015-05-06 15:35:00,26.67,26.71,26.67,26.7,530000.0,26.5099,26.5496,26.5099,26.5397,530000.0
2015-05-06 15:40:00,26.7,26.71,26.67,26.68,616000.0,26.5397,26.5496,26.5099,26.5198,616000.0
2015-05-06 15:45:00,26.68,26.73,26.67,26.72,630000.0,26.5198,26.5695,26.5099,26.5596,630000.0
2015-05-06 15:50:00,26.72,26.72,26.68,26.69,1082000.0,26.5596,26.5596,26.5198,26.5297,1082000.0
2015-05-06 15:55:00,26.69,26.76,26.69,26.75,2354000.0,26.5297,26.5993,26.5297,26.5894,2354000.0
2015-05-07 09:30:00,26.86,26.86,26.69,26.71,946000.0,26.6987,26.6987,26.5297,26.5496,946000.0
2015-05-07 09:35:00,26.69,26.81,26.67,26.8,450000.0,26.5297,26.649,26.5099,26.6391,450000.0
2015-05-07 09:40:00,26.8,26.93,26.8,26.88,558000.0,26.6391,26.7683,26.6391,26.7186,558000.0
2015-05-07 09:45:00,26.88,26.94,26.85,26.94,322000.0,26.7186,26.7782,26.6888,26.7782,322000.0
2015-05-07 09:50:00,26.96,27.0,26.92,26.99,746000.0,26.7981,26.8379,26.7584,26.8279,746000.0
2015-05-07 09:55:00,26.98,26.98,26.9,26.96,454000.0,26.818,26.818,26.7385,26.7981,454000.0
2015-05-07 10:00:00,26.94,26.96,26.88,26.94,448000.0,26.7782,26.7981,26.7186,26.7782,448000.0
2015-05-07 10:05:00,26.92,27.04,26.91,27.01,546000.0,26.7584,26.8776,26.7484,26.8478,546000.0
2015-05-07 10:10:00,27.01,27.09,27.0,27.05,356000.0,26.8478,26.9273,26.8379,26.8876,356000.0
2015-05-07 10:15:00,27.06,27.07,26.98,27.01,190000.0,26.8975,26.9075,26.818,26.8478,190000.0
2015-05-07 10:20:00,27.0,27.01,26.94,27.0,200000.0,26.8379,26.8478,26.7782,26.8379,200000.0
2015-05-07 10:25:00,26.98,27.02,26.94,26.95,294000.0,26.818,26.8578,26.7782,26.7882,294000.0
2015-05-07 10:30:00,26.97,26.99,26.88,26.9,346000.0,26.8081,26.8279,26.7186,26.7385,346000.0
2015-05-07 10:35:00,26.9,26.94,26.86,26.94,230000.0,26.7385,26.7782,26.6987,26.7782,230000.0
2015-05-07 10:40:00,26.93,27.01,26.92,27.0,224000.0,26.7683,26.8478,26.7584,26.8379,224000.0
2015-05-07 10:45:00,26.98,27.0,26.94,26.95,284000.0,26.818,26.8379,26.7782,26.7882,284000.0
2015-05-07 10:50:00,26.93,27.0,26.91,27.0,404000.0,26.7683,26.8379,26.7484,26.8379,404000.0
2015-05-07 10:55:00,26.99,27.0,26.93,26.93,336000.0,26.8279,26.8379,26.7683,26.7683,336000.0
2015-05-07 11:00:00,26.94,26.97,26.93,26.93,58000.0,26.7782,26.8081,26.7683,26.7683,58000.0
2015-05-07 11:05:00,26.93,26.93,26.89,26.91,90000.0,26.7683,26.7683,26.7285,26.7484,90000.0
2015-05-07 11:10:00,26.9,26.96,26.88,26.93,244000.0,26.7385,26.7981,26.7186,26.7683,244000.0
2015-05-07 11:15:00,26.96,27.04,26.93,27.0,254000.0,26.7981,26.8776,26.7683,26.8379,254000.0
2015-05-07 11:20:00,27.0,27.04,26.99,27.04,140000.0,26.8379,26.8776,26.8279,26.8776,140000.0
2015-05-07 11:25:00,27.04,27.14,27.04,27.13,626000.0,26.8776,26.977,26.8776,26.9671,626000.0
2015-05-07 11:30:00,27.12,27.12,27.08,27.12,318000.0,26.9572,26.9572,26.9174,26.9572,318000.0
2015-05-07 11:35:00,27.12,27.13,27.07,27.08,200000.0,26.9572,26.9671,26.9075,26.9174,200000.0
2015-05-07 11:40:00,27.08,27.12,27.08,27.1,154000.0,26.9174,26.9572,26.9174,26.9373,154000.0
2015-05-07 11:45:00,27.09,27.13,27.09,27.13,350000.0,26.9273,26.9671,26.9273,26.9671,350000.0
2015-05-07 11:50:00,27.12,27.13,27.09,27.12,108000.0,26.9572,26.9671,26.9273,26.9572,108000.0
2015-05-07 11:55:00,27.11,27.14,27.09,27.11,340000.0,26.9472,26.977,26.9273,26.9472,340000.0
2015-05-07 12:00:00,27.11,27.12,27.08,27.11,166000.0,26.9472,26.9572,26.9174,26.9472,166000.0
2015-05-07 12:05:00,27.11,27.12,27.1,27.12,108000.0,26.9472,26.9572,26.9373,26.9572,108000.0
2015-05-07 12:10:00,27.11,27.13,27.1,27.13,160000.0,26.9472,26.9671,26.9373,26.9671,160000.0
2015-05-07 12:15:00,27.12,27.16,27.11,27.14,234000.0,26.9572,26.9969,26.9472,26.977,234000.0
2015-05-07 12:20:00,27.16,27.16,27.14,27.15,84000.0,26.9969,26.9969,26.977,26.987,84000.0
2015-05-07 12:25:00,27.15,27.16,27.11,27.15,240000.0,26.987,26.9969,26.9472,26.987,240000.0
2015-05-07 12:30:00,27.15,27.19,27.15,27.18,296000.0,26.987,27.0267,26.987,27.0168,296000.0
2015-05-07 12:35:00,27.18,27.19,27.16,27.17,492000.0,27.0168,27.0267,26.9969,27.0069,492000.0
2015-05-07 12:40:00,27.16,27.17,27.14,27.16,198000.0,26.9969,27.0069,26.977,26.9969,198000.0
2015-05-07 12:45:00,27.15,27.16,27.13,27.15,114000.0,26.987,26.9969,26.9671,26.987,114000.0
2015-05-07 12:50:00,27.15,27.17,27.12,27.13,140000.0,26.987,27.0069,26.9572,26.9671,140000.0
2015-05-07 12:55:00,27.13,27.16,27.1,27.15,148000.0,26.9671,26.9969,26.9373,26.987,148000.0
2015-05-07 13:00:00,27.16,27.19,27.14,27.17,160000.0,26.9969,27.0267,26.977,27.0069,160000.0
2015-05-07 13:05:00,27.18,27.18,27.11,27.11,170000.0,27.0168,27.0168,26.9472,26.9472,170000.0
2015-05-07 13:10:00,27.11,27.11,27.08,27.09,106000.0,26.9472,26.9472,26.9174,26.9273,106000.0
2015-05-07 13:15:00,27.09,27.1,27.08,27.08,52000.0,26.9273,26.9373,26.9174,26.9174,52000.0
2015-05-07 13:20:00,27.08,27.08,27.05,27.06,72000.0,26.9174,26.9174,26.8876,26.8975,72000.0
2015-05-07 13:25:00,27.06,27.09,27.06,27.08,212000.0,26.8975,26.9273,26.8975,26.9174,212000.0
2015-05-07 13:30:00,27.08,27.15,27.08,27.14,88000.0,26.9174,26.987,26.9174,26.977,88000.0
2015-05-07 13:35:00,27.13,27.13,27.1,27.12,56000.0,26.9671,26.9671,26.9373,26.9572,56000.0
2015-05-07 13:40:00,27.12,27.15,27.11,27.13,184000.0,26.9572,26.987,26.9472,26.9671,184000.0
2015-05-07 13:45:00,27.13,27.15,27.12,27.12,212000.0,26.9671,26.987,26.9572,26.9572,212000.0
2015-05-07 13:50:00,27.12,27.14,27.09,27.11,236000.0,26.9572,26.977,26.9273,26.9472,236000.0
2015-05-07 13:55:00,27.12,27.12,27.09,27.1,306000.0,26.9572,26.9572,26.9273,26.9373,306000.0
2015-05-07 14:00:00,27.09,27.19,27.09,27.19,130000.0,26.9273,27.0267,26.9273,27.0267,130000.0
2015-05-07 14:05:00,27.17,27.19,27.15,27.16,146000.0,27.0069,27.0267,26.987,26.9969,146000.0
2015-05-07 14:10:00,27.16,27.18,27.15,27.17,270000.0,26.9969,27.0168,26.987,27.0069,270000.0
2015-05-07 14:15:00,27.17,27.22,27.17,27.2,314000.0,27.0069,27.0566,27.0069,27.0367,314000.0
2015-05-07 14:20:00,27.2,27.24,27.2,27.24,198000.0,27.0367,27.0764,27.0367,27.0764,198000.0
2015-05-07 14:25:00,27.23,27.26,27.23,27.24,392000.0,27.0665,27.0963,27.0665,27.0764,392000.0
2015-05-07 14:30:00,27.25,27.25,27.21,27.22,192000.0,27.0864,27.0864,27.0466,27.0566,192000.0
2015-05-07 14:35:00,27.22,27.22,27.19,27.21,204000.0,27.0566,27.0566,27.0267,27.0466,204000.0
2015-05-07 14:40:00,27.21,27.23,27.2,27.22,136000.0,27.0466,27.0665,27.0367,27.0566,136000.0
2015-05-07 14:45:00,27.23,27.24,27.19,27.19,190000.0,27.0665,27.0764,27.0267,27.0267,190000.0
2015-05-07 14:50:00,27.19,27.22,27.18,27.21,124000.0,27.0267,27.0566,27.0168,27.0466,124000.0
2015-05-07 14:55:00,27.21,27.21,27.19,27.21,78000.0,27.0466,27.0466,27.0267,27.0466,78000.0
2015-05-07 15:00:00,27.22,27.22,27.18,27.19,148000.0,27.0566,27.0566,27.0168,27.0267,148000.0
2015-05-07 15:05:00,27.2,27.2,27.18,27.19,168000.0,27.0367,27.0367,27.0168,27.0267,168000.0
2015-05-07 15:10:00,27.2,27.2,27.12,27.12,200000.0,27.0367,27.0367,26.9572,26.9572,200000.0
2015-05-07 15:15:00,27.13,27.14,27.1,27.11,314000.0,26.9671,26.977,26.9373,26.9472,314000.0
2015-05-07 15:20:00,27.11,27.13,27.1,27.12,464000.0,26.9472,26.9671,26.9373,26.9572,464000.0
2015-05-07 15:25:00,27.12,27.13,27.05,27.1,302000.0,26.9572,26.9671,26.8876,26.9373,302000.0
2015-05-07 15:30:00,27.08,27.09,27.07,27.09,128000.0,26.9174,26.9273,26.9075,26.9273,128000.0
2015-05-07 15:35:00,27.09,27.1,27.06,27.07,242000.0,26.9273,26.9373,26.8975,26.9075,242000.0
2015-05-07 15:40:00,27.07,27.09,27.05,27.05,284000.0,26.9075,26.9273,26.8876,26.8876,284000.0
2015-05-07 15:45:00,27.05,27.11,27.05,27.11,382000.0,26.8876,26.9472,26.8876,26.9472,382000.0
2015-05-07 15:50:00,27.11,27.15,27.09,27.15,822000.0,26.9472,26.987,26.9273,26.987,822000.0
2015-05-07 15:55:00,27.15,27.17,27.1,27.1,1014000.0,26.987,27.0069,26.9373,26.9373,1014000.0
2015-05-08 09:30:00,27.45,27.56,27.4,27.47,1718000.0,27.2852,27.3945,27.2355,27.3051,1718000.0
2015-05-08 09:35:00,27.46,27.51,27.42,27.44,502000.0,27.2951,27.3448,27.2554,27.2752,502000.0
2015-05-08 09:40:00,27.45,27.59,27.4,27.57,762000.0,27.2852,27.4243,27.2355,27.4044,762000.0
2015-05-08 09:45:00,27.57,27.58,27.44,27.48,690000.0,27.4044,27.4144,27.2752,27.315,690000.0
2015-05-08 09:50:00,27.48,27.55,27.47,27.53,284000.0,27.315,27.3846,27.3051,27.3647,284000.0
2015-05-08 09:55:00,27.52,27.56,27.51,27.54,342000.0,27.3547,27.3945,27.3448,27.3746,342000.0
2015-05-08 10:00:00,27.54,27.59,27.54,27.59,412000.0,27.3746,27.4243,27.3746,27.4243,412000.0
2015-05-08 10:05:00,27.59,27.61,27.56,27.57,398000.0,27.4243,27.4442,27.3945,27.4044,398000.0
2015-05-08 10:10:00,27.57,27.64,27.57,27.61,444000.0,27.4044,27.474,27.4044,27.4442,444000.0
2015-05-08 10:15:00,27.61,27.62,27.58,27.59,286000.0,27.4442,27.4541,27.4144,27.4243,286000.0
2015-05-08 10:20:00,27.6,27.61,27.57,27.59,132000.0,27.4343,27.4442,27.4044,27.4243,132000.0
2015-05-08 10:25:00,27.58,27.59,27.57,27.58,166000.0,27.4144,27.4243,27.4044,27.4144,166000.0
2015-05-08 10:30:00,27.58,27.58,27.53,27.55,252000.0,27.4144,27.4144,27.3647,27.3846,252000.0
2015-05-08 10:35:00,27.54,27.57,27.49,27.57,364000.0,27.3746,27.4044,27.3249,27.4044,364000.0
2015-05-08 10:40:00,27.57,27.59,27.53,27.56,140000.0,27.4044,27.4243,27.3647,27.3945,140000.0
2015-05-08 10:45:00,27.57,27.57,27.54,27.55,106000.0,27.4044,27.4044,27.3746,27.3846,106000.0
2015-05-08 10:50:00,27.55,27.56,27.52,27.54,88000.0,27.3846,27.3945,27.3547,27.3746,88000.0
2015-05-08 10:55:00,27.53,27.56,27.53,27.56,434000.0,27.3647,27.3945,27.3647,27.3945,434000.0
2015-05-08 11:00:00,27.56,27.59,27.55,27.57,408000.0,27.3945,27.4243,27.3846,27.4044,408000.0
2015-05-08 11:05:00,27.56,27.57,27.54,27.56,206000.0,27.3945,27.4044,27.3746,27.3945,206000.0
2015-05-08 11:10:00,27.56,27.59,27.54,27.55,286000.0,27.3945,27.4243,27.3746,27.3846,286000.0
2015-05-08 11:15:00,27.55,27.6,27.54,27.6,232000.0,27.3846,27.4343,27.3746,27.4343,232000.0
2015-05-08 11:20:00,27.59,27.63,27.59,27.61,198000.0,27.4243,27.4641,27.4243,27.4442,198000.0
2015-05-08 11:25:00,27.6,27.6,27.54,27.56,142000.0,27.4343,27.4343,27.3746,27.3945,142000.0
2015-05-08 11:30:00,27.57,27.62,27.57,27.61,208000.0,27.4044,27.4541,27.4044,27.4442,208000.0
2015-05-08 11:35:00,27.61,27.63,27.61,27.61,156000.0,27.4442,27.4641,27.4442,27.4442,156000.0
2015-05-08 11:40:00,27.61,27.61,27.58,27.59,140000.0,27.4442,27.4442,27.4144,27.4243,140000.0
2015-05-08 11:45:00,27.58,27.6,27.56,27.6,116000.0,27.4144,27.4343,27.3945,27.4343,116000.0
2015-05-08 11:50:00,27.6,27.63,27.58,27.59,142000.0,27.4343,27.4641,27.4144,27.4243,142000.0
2015-05-08 11:55:00,27.59,27.59,27.56,27.58,98000.0,27.4243,27.4243,27.3945,27.4144,98000.0
2015-05-08 12:00:00,27.57,27.63,27.57,27.6,246000.0,27.4044,27.4641,27.4044,27.4343,246000.0
2015-05-08 12:05:00,27.59,27.64,27.59,27.61,108000.0,27.4243,27.474,27.4243,27.4442,108000.0
2015-05-08 12:10:00,27.6,27.62,27.59,27.59,90000.0,27.4343,27.4541,27.4243,27.4243,90000.0
2015-05-08 12:15:00,27.59,27.61,27.58,27.59,78000.0,27.4243,27.4442,27.4144,27.4243,78000.0
2015-05-08 12:20:00,27.59,27.59,27.56,27.56,62000.0,27.4243,27.4243,27.3945,27.3945,62000.0
2015-05-08 12:25:00,27.56,27.58,27.53,27.53,102000.0,27.3945,27.4144,27.3647,27.3647,102000.0
2015-05-08 12:30:00,27.54,27.54,27.51,27.51,136000.0,27.3746,27.3746,27.3448,27.3448,136000.0
2015-05-08 12:35:00,27.52,27.56,27.52,27.52,418000.0,27.3547,27.3945,27.3547,27.3547,418000.0
2015-05-08 12:40:00,27.53,27.54,27.52,27.54,92000.0,27.3647,27.3746,27.3547,27.3746,92000.0
2015-05-08 12:45:00,27.53,27.54,27.53,27.53,64000.0,27.3647,27.3746,27.3647,27.3647,64000.0
2015-05-08 12:50:00,27.54,27.55,27.52,27.52,80000.0,27.3746,27.3846,27.3547,27.3547,80000.0
2015-05-08 12:55:00,27.53,27.54,27.52,27.52,112000.0,27.3647,27.3746,27.3547,27.3547,112000.0
2015-05-08 13:00:00,27.53,27.55,27.52,27.55,68000.0,27.3647,27.3846,27.3547,27.3846,68000.0
2015-05-08 13:05:00,27.55,27.57,27.55,27.57,80000.0,27.3846,27.4044,27.3846,27.4044,80000.0
2015-05-08 13:10:00,27.57,27.59,27.54,27.56,160000.0,27.4044,27.4243,27.3746,27.3945,160000.0
2015-05-08 13:15:00,27.55,27.56,27.54,27.56,88000.0,27.3846,27.3945,27.3746,27.3945,88000.0
2015-05-08 13:20:00,27.55,27.55,27.54,27.54,58000.0,27.3846,27.3846,27.3746,27.3746,58000.0
2015-05-08 13:25:00,27.55,27.56,27.53,27.53,82000.0,27.3846,27.3945,27.3647,27.3647,82000.0
2015-05-08 13:30:00,27.53,27.55,27.52,27.53,62000.0,27.3647,27.3846,27.3547,27.3647,62000.0
2015-05-08 13:35:00,27.52,27.56,27.52,27.54,40000.0,27.3547,27.3945,27.3547,27.3746,40000.0
2015-05-08 13:40:00,27.54,27.55,27.52,27.54,40000.0,27.3746,27.3846,27.3547,27.3746,40000.0
2015-05-08 13:45:00,27.55,27.55,27.53,27.54,98000.0,27.3846,27.3846,27.3647,27.3746,98000.0
2015-05-08 13:50:00,27.54,27.55,27.52,27.54,130000.0,27.3746,27.3846,27.3547,27.3746,130000.0
2015-05-08 13:55:00,27.54,27.54,27.51,27.53,84000.0,27.3746,27.3746,27.3448,27.3647,84000.0
2015-05-08 14:00:00,27.54,27.54,27.52,27.54,160000.0,27.3746,27.3746,27.3547,27.3746,160000.0
2015-05-08 14:05:00,27.54,27.55,27.54,27.54,112000.0,27.3746,27.3846,27.3746,27.3746,112000.0
2015-05-08 14:10:00,27.55,27.55,27.53,27.54,88000.0,27.3846,27.3846,27.3647,27.3746,88000.0
2015-05-08 14:15:00,27.54,27.54,27.51,27.52,122000.0,27.3746,27.3746,27.3448,27.3547,122000.0
2015-05-08 14:20:00,27.52,27.53,27.49,27.5,318000.0,27.3547,27.3647,27.3249,27.3349,318000.0
2015-05-08 14:25:00,27.5,27.51,27.49,27.49,160000.0,27.3349,27.3448,27.3249,27.3249,160000.0
2015-05-08 14:30:00,27.5,27.5,27.47,27.47,104000.0,27.3349,27.3349,27.3051,27.3051,104000.0
2015-05-08 14:35:00,27.47,27.49,27.46,27.47,108000.0,27.3051,27.3249,27.2951,27.3051,108000.0
2015-05-08 14:40:00,27.47,27.5,27.47,27.48,168000.0,27.3051,27.3349,27.3051,27.315,168000.0
2015-05-08 14:45:00,27.48,27.5,27.47,27.49,150000.0,27.315,27.3349,27.3051,27.3249,150000.0
2015-05-08 14:50:00,27.49,27.5,27.47,27.49,190000.0,27.3249,27.3349,27.3051,27.3249,190000.0
2015-05-08 14:55:00,27.48,27.5,27.46,27.48,256000.0,27.315,27.3349,27.2951,27.315,256000.0
2015-05-08 15:00:00,27.48,27.49,27.47,27.48,116000.0,27.315,27.3249,27.3051,27.315,116000.0
2015-05-08 15:05:00,27.48,27.5,27.47,27.49,118000.0,27.315,27.3349,27.3051,27.3249,118000.0
2015-05-08 15:10:00,27.5,27.5,27.48,27.48,102000.0,27.3349,27.3349,27.315,27.315,102000.0
2015-05-08 15:15:00,27.49,27.5,27.47,27.47,206000.0,27.3249,27.3349,27.3051,27.3051,206000.0
2015-05-08 15:20:00,27.47,27.48,27.47,27.47,206000.0,27.3051,27.315,27.3051,27.3051,206000.0
2015-05-08 15:25:00,27.47,27.49,27.47,27.49,186000.0,27.3051,27.3249,27.3051,27.3249,186000.0
2015-05-08 15:30:00,27.49,27.5,27.49,27.5,216000.0,27.3249,27.3349,27.3249,27.3349,216000.0
2015-05-08 15:35:00,27.5,27.5,27.47,27.47,266000.0,27.3349,27.3349,27.3051,27.3051,266000.0
2015-05-08 15:40:00,27.48,27.49,27.46,27.47,262000.0,27.315,27.3249,27.2951,27.3051,262000.0
2015-05-08 15:45:00,27.48,27.49,27.47,27.48,342000.0,27.315,27.3249,27.3051,27.315,342000.0
2015-05-08 15:50:00,27.49,27.49,27.45,27.48,604000.0,27.3249,27.3249,27.2852,27.315,604000.0
2015-05-08 15:55:00,27.47,27.48,27.43,27.45,900000.0,27.3051,27.315,27.2653,27.2852,900000.0
2015-05-11 09:30:00,27.42,27.56,27.33,27.5,696000.0,27.2554,27.3945,27.1659,27.3349,696000.0
2015-05-11 09:35:00,27.55,27.64,27.5,27.59,218000.0,27.3846,27.474,27.3349,27.4243,218000.0
2015-05-11 09:40:00,27.58,27.63,27.51,27.61,304000.0,27.4144,27.4641,27.3448,27.4442,304000.0
2015-05-11 09:45:00,27.62,27.67,27.57,27.58,276000.0,27.4541,27.5038,27.4044,27.4144,276000.0
2015-05-11 09:50:00,27.57,27.59,27.5,27.5,266000.0,27.4044,27.4243,27.3349,27.3349,266000.0
2015-05-11 09:55:00,27.51,27.58,27.47,27.58,128000.0,27.3448,27.4144,27.3051,27.4144,128000.0
2015-05-11 10:00:00,27.58,27.58,27.51,27.53,182000.0,27.4144,27.4144,27.3448,27.3647,182000.0
2015-05-11 10:05:00,27.52,27.55,27.51,27.52,128000.0,27.3547,27.3846,27.3448,27.3547,128000.0
2015-05-11 10:10:00,27.52,27.54,27.5,27.54,136000.0,27.3547,27.3746,27.3349,27.3746,136000.0
2015-05-11 10:15:00,27.54,27.54,27.48,27.48,260000.0,27.3746,27.3746,27.315,27.315,260000.0
2015-05-11 10:20:00,27.48,27.5,27.46,27.46,128000.0,27.315,27.3349,27.2951,27.2951,128000.0
2015-05-11 10:25:00,27.46,27.46,27.4,27.41,136000.0,27.2951,27.2951,27.2355,27.2454,136000.0
2015-05-11 10:30:00,27.41,27.41,27.37,27.4,184000.0,27.2454,27.2454,27.2057,27.2355,184000.0
2015-05-11 10:35:00,27.4,27.4,27.36,27.4,106000.0,27.2355,27.2355,27.1957,27.2355,106000.0
2015-05-11 10:40:00,27.39,27.45,27.37,27.42,170000.0,27.2255,27.2852,27.2057,27.2554,170000.0
2015-05-11 10:45:00,27.42,27.44,27.41,27.44,54000.0,27.2554,27.2752,27.2454,27.2752,54000.0
2015-05-11 10:50:00,27.44,27.49,27.44,27.45,238000.0,27.2752,27.3249,27.2752,27.2852,238000.0
2015-05-11 10:55:00,27.46,27.47,27.42,27.43,162000.0,27.2951,27.3051,27.2554,27.2653,162000.0
2015-05-11 11:00:00,27.43,27.43,27.39,27.39,368000.0,27.2653,27.2653,27.2255,27.2255,368000.0
2015-05-11 11:05:00,27.38,27.41,27.36,27.39,164000.0,27.2156,27.2454,27.1957,27.2255,164000.0
2015-05-11 11:10:00,27.4,27.44,27.4,27.41,428000.0,27.2355,27.2752,27.2355,27.2454,428000.0
2015-05-11 11:15:00,27.42,27.43,27.41,27.43,138000.0,27.2554,27.2653,27.2454,27.2653,138000.0
2015-05-11 11:20:00,27.43,27.43,27.4,27.41,104000.0,27.2653,27.2653,27.2355,27.2454,104000.0
2015-05-11 11:25:00,27.4,27.41,27.37,27.37,88000.0,27.2355,27.2454,27.2057,27.2057,88000.0
2015-05-11 11:30:00,27.37,27.38,27.36,27.36,30000.0,27.2057,27.2156,27.1957,27.1957,30000.0
2015-05-11 11:35:00,27.35,27.36,27.34,27.36,126000.0,27.1858,27.1957,27.1758,27.1957,126000.0
2015-05-11 11:40:00,27.36,27.39,27.36,27.36,62000.0,27.1957,27.2255,27.1957,27.1957,62000.0
2015-05-11 11:45:00,27.37,27.39,27.36,27.39,66000.0,27.2057,27.2255,27.1957,27.2255,66000.0
2015-05-11 11:50:00,27.4,27.43,27.39,27.42,104000.0,27.2355,27.2653,27.2255,27.2554,104000.0
2015-05-11 11:55:00,27.42,27.45,27.42,27.43,224000.0,27.2554,27.2852,27.2554,27.2653,224000.0
2015-05-11 12:00:00,27.43,27.44,27.37,27.37,150000.0,27.2653,27.2752,27.2057,27.2057,150000.0
2015-05-11 12:05:00,27.37,27.38,27.33,27.35,86000.0,27.2057,27.2156,27.1659,27.1858,86000.0
2015-05-11 12:10:00,27.34,27.38,27.34,27.36,50000.0,27.1758,27.2156,27.1758,27.1957,50000.0
2015-05-11 12:15:00,27.36,27.4,27.36,27.38,70000.0,27.1957,27.2355,27.1957,27.2156,70000.0
2015-05-11 12:20:00,27.38,27.38,27.35,27.37,62000.0,27.2156,27.2156,27.1858,27.2057,62000.0
2015-05-11 12:25:00,27.36,27.41,27.36,27.4,96000.0,27.1957,27.2454,27.1957,27.2355,96000.0
2015-05-11 12:30:00,27.41,27.43,27.39,27.4,278000.0,27.2454,27.2653,27.2255,27.2355,278000.0
2015-05-11 12:35:00,27.41,27.43,27.4,27.41,82000.0,27.2454,27.2653,27.2355,27.2454,82000.0
2015-05-11 12:40:00,27.42,27.42,27.38,27.38,86000.0,27.2554,27.2554,27.2156,27.2156,86000.0
2015-05-11 12:45:00,27.37,27.39,27.37,27.39,22000.0,27.2057,27.2255,27.2057,27.2255,22000.0
2015-05-11 12:50:00,27.39,27.41,27.39,27.39,96000.0,27.2255,27.2454,27.2255,27.2255,96000.0
2015-05-11 12:55:00,27.39,27.41,27.38,27.38,62000.0,27.2255,27.2454,27.2156,27.2156,62000.0
2015-05-11 13:00:00,27.39,27.42,27.38,27.4,156000.0,27.2255,27.2554,27.2156,27.2355,156000.0
2015-05-11 13:05:00,27.4,27.4,27.37,27.4,82000.0,27.2355,27.2355,27.2057,27.2355,82000.0
2015-05-11 13:10:00,27.4,27.42,27.4,27.41,112000.0,27.2355,27.2554,27.2355,27.2454,112000.0
2015-05-11 13:15:00,27.41,27.43,27.41,27.42,234000.0,27.2454,27.2653,27.2454,27.2554,234000.0
2015-05-11 13:20:00,27.43,27.45,27.43,27.44,148000.0,27.2653,27.2852,27.2653,27.2752,148000.0
2015-05-11 13:25:00,27.44,27.44,27.41,27.42,100000.0,27.2752,27.2752,27.2454,27.2554,100000.0
2015-05-11 13:30:00,27.42,27.42,27.41,27.42,36000.0,27.2554,27.2554,27.2454,27.2554,36000.0
2015-05-11 13:35:00,27.42,27.42,27.4,27.42,66000.0,27.2554,27.2554,27.2355,27.2554,66000.0
2015-05-11 13:40:00,27.42,27.43,27.39,27.39,68000.0,27.2554,27.2653,27.2255,27.2255,68000.0
2015-05-11 13:45:00,27.4,27.42,27.38,27.38,70000.0,27.2355,27.2554,27.2156,27.2156,70000.0
2015-05-11 13:50:00,27.39,27.42,27.39,27.42,38000.0,27.2255,27.2554,27.2255,27.2554,38000.0
2015-05-11 13:55:00,27.41,27.41,27.38,27.39,64000.0,27.2454,27.2454,27.2156,27.2255,64000.0
2015-05-11 14:00:00,27.38,27.4,27.38,27.4,86000.0,27.2156,27.2355,27.2156,27.2355,86000.0
2015-05-11 14:05:00,27.4,27.4,27.38,27.4,250000.0,27.2355,27.2355,27.2156,27.2355,250000.0
2015-05-11 14:10:00,27.38,27.4,27.37,27.39,74000.0,27.2156,27.2355,27.2057,27.2255,74000.0
2015-05-11 14:15:00,27.38,27.38,27.34,27.36,86000.0,27.2156,27.2156,27.1758,27.1957,86000.0
2015-05-11 14:20:00,27.37,27.38,27.34,27.35,58000.0,27.2057,27.2156,27.1758,27.1858,58000.0
2015-05-11 14:25:00,27.35,27.4,27.35,27.39,134000.0,27.1858,27.2355,27.1858,27.2255,134000.0
2015-05-11 14:30:00,27.39,27.4,27.39,27.4,24000.0,27.2255,27.2355,27.2255,27.2355,24000.0
2015-05-11 14:35:00,27.39,27.39,27.36,27.38,86000.0,27.2255,27.2255,27.1957,27.2156,86000.0
2015-05-11 14:40:00,27.38,27.4,27.38,27.4,92000.0,27.2156,27.2355,27.2156,27.2355,92000.0
2015-05-11 14:45:00,27.39,27.39,27.38,27.39,174000.0,27.2255,27.2255,27.2156,27.2255,174000.0
2015-05-11 14:50:00,27.38,27.4,27.36,27.36,68000.0,27.2156,27.2355,27.1957,27.1957,68000.0
2015-05-11 14:55:00,27.36,27.36,27.35,27.36,122000.0,27.1957,27.1957,27.1858,27.1957,122000.0
2015-05-11 15:00:00,27.35,27.35,27.3,27.32,332000.0,27.1858,27.1858,27.1361,27.156,332000.0
2015-05-11 15:05:00,27.33,27.36,27.32,27.35,236000.0,27.1659,27.1957,27.156,27.1858,236000.0
2015-05-11 15:10:00,27.35,27.36,27.34,27.35,164000.0,27.1858,27.1957,27.1758,27.1858,164000.0
2015-05-11 15:15:00,27.35,27.36,27.33,27.35,136000.0,27.1858,27.1957,27.1659,27.1858,136000.0
2015-05-11 15:20:00,27.35,27.37,27.35,27.36,184000.0,27.1858,27.2057,27.1858,27.1957,184000.0
2015-05-11 15:25:00,27.35,27.37,27.34,27.35,136000.0,27.1858,27.2057,27.1758,27.1858,136000.0
2015-05-11 15:30:00,27.35,27.37,27.35,27.35,140000.0,27.1858,27.2057,27.1858,27.1858,140000.0
2015-05-11 15:35:00,27.34,27.35,27.33,27.34,194000.0,27.1758,27.1858,27.1659,27.1758,194000.0
2015-05-11 15:40:00,27.35,27.37,27.35,27.37,146000.0,27.1858,27.2057,27.1858,27.2057,146000.0
2015-05-11 15:45:00,27.37,27.37,27.32,27.33,268000.0,27.2057,27.2057,27.156,27.1659,268000.0
2015-05-11 15:50:00,27.33,27.33,27.31,27.32,348000.0,27.1659,27.1659,27.146,27.156,348000.0
2015-05-11 15:55:00,27.32,27.33,27.28,27.29,698000.0,27.156,27.1659,27.1162,27.1261,698000.0
2015-05-12 09:30:00,27.14,27.15,26.99,27.02,1206000.0,26.977,26.987,26.8279,26.8578,1206000.0
2015-05-12 09:35:00,27.0,27.08,26.92,26.95,642000.0,26.8379,26.9174,26.7584,26.7882,642000.0
2015-05-12 09:40:00,26.95,27.06,26.89,26.89,758000.0,26.7882,26.8975,26.7285,26.7285,758000.0
2015-05-12 09:45:00,26.89,26.93,26.86,26.9,598000.0,26.7285,26.7683,26.6987,26.7385,598000.0
2015-05-12 09:50:00,26.88,26.98,26.88,26.94,696000.0,26.7186,26.818,26.7186,26.7782,696000.0
2015-05-12 09:55:00,26.94,27.0,26.9,26.9,724000.0,26.7782,26.8379,26.7385,26.7385,724000.0
2015-05-12 10:00:00,26.91,26.92,26.85,26.89,426000.0,26.7484,26.7584,26.6888,26.7285,426000.0
2015-05-12 10:05:00,26.88,26.91,26.84,26.88,374000.0,26.7186,26.7484,26.6788,26.7186,374000.0
2015-05-12 10:10:00,26.87,26.88,26.82,26.84,494000.0,26.7087,26.7186,26.659,26.6788,494000.0
2015-05-12 10:15:00,26.84,26.86,26.77,26.79,588000.0,26.6788,26.6987,26.6093,26.6291,588000.0
2015-05-12 10:20:00,26.78,26.79,26.75,26.77,608000.0,26.6192,26.6291,26.5894,26.6093,608000.0
2015-05-12 10:25:00,26.77,26.81,26.76,26.78,670000.0,26.6093,26.649,26.5993,26.6192,670000.0
2015-05-12 10:30:00,26.79,26.82,26.76,26.82,608000.0,26.6291,26.659,26.5993,26.659,608000.0
2015-05-12 10:35:00,26.82,26.93,26.81,26.91,854000.0,26.659,26.7683,26.649,26.7484,854000.0
2015-05-12 10:40:00,26.9,26.93,26.89,26.9,572000.0,26.7385,26.7683,26.7285,26.7385,572000.0
2015-05-12 10:45:00,26.92,26.95,26.89,26.91,350000.0,26.7584,26.7882,26.7285,26.7484,350000.0
2015-05-12 10:50:00,26.91,26.92,26.88,26.92,354000.0,26.7484,26.7584,26.7186,26.7584,354000.0
2015-05-12 10:55:00,26.92,26.93,26.89,26.89,460000.0,26.7584,26.7683,26.7285,26.7285,460000.0
2015-05-12 11:00:00,26.89,26.97,26.89,26.96,438000.0,26.7285,26.8081,26.7285,26.7981,438000.0
2015-05-12 11:05:00,26.97,27.0,26.96,26.99,302000.0,26.8081,26.8379,26.7981,26.8279,302000.0
2015-05-12 11:10:00,26.99,26.99,26.96,26.98,180000.0,26.8279,26.8279,26.7981,26.818,180000.0
2015-05-12 11:15:00,26.98,26.99,26.94,26.95,196000.0,26.818,26.8279,26.7782,26.7882,196000.0
2015-05-12 11:20:00,26.96,27.02,26.96,26.99,234000.0,26.7981,26.8578,26.7981,26.8279,234000.0
2015-05-12 11:25:00,26.99,27.0,26.96,26.97,216000.0,26.8279,26.8379,26.7981,26.8081,216000.0
2015-05-12 11:30:00,26.98,27.01,26.97,26.98,160000.0,26.818,26.8478,26.8081,26.818,160000.0
2015-05-12 11:35:00,26.98,26.99,26.95,26.97,148000.0,26.818,26.8279,26.7882,26.8081,148000.0
2015-05-12 11:40:00,26.97,26.99,26.95,26.99,176000.0,26.8081,26.8279,26.7882,26.8279,176000.0
2015-05-12 11:45:00,26.99,27.03,26.99,27.01,114000.0,26.8279,26.8677,26.8279,26.8478,114000.0
2015-05-12 11:50:00,27.02,27.02,26.98,27.01,166000.0,26.8578,26.8578,26.818,26.8478,166000.0
2015-05-12 11:55:00,27.02,27.02,26.96,26.97,102000.0,26.8578,26.8578,26.7981,26.8081,102000.0
2015-05-12 12:00:00,26.97,26.98,26.93,26.94,170000.0,26.8081,26.818,26.7683,26.7782,170000.0
2015-05-12 12:05:00,26.94,26.95,26.9,26.9,172000.0,26.7782,26.7882,26.7385,26.7385,172000.0
2015-05-12 12:10:00,26.9,26.93,26.88,26.93,166000.0,26.7385,26.7683,26.7186,26.7683,166000.0
2015-05-12 12:15:00,26.92,26.93,26.9,26.93,108000.0,26.7584,26.7683,26.7385,26.7683,108000.0
2015-05-12 12:20:00,26.93,26.94,26.9,26.94,100000.0,26.7683,26.7782,26.7385,26.7782,100000.0
2015-05-12 12:25:00,26.93,26.93,26.91,26.92,152000.0,26.7683,26.7683,26.7484,26.7584,152000.0
2015-05-12 12:30:00,26.91,26.93,26.9,26.91,206000.0,26.7484,26.7683,26.7385,26.7484,206000.0
2015-05-12 12:35:00,26.91,26.95,26.91,26.94,338000.0,26.7484,26.7882,26.7484,26.7782,338000.0
2015-05-12 12:40:00,26.95,26.95,26.92,26.93,102000.0,26.7882,26.7882,26.7584,26.7683,102000.0
2015-05-12 12:45:00,26.91,26.93,26.91,26.92,14000.0,26.7484,26.7683,26.7484,26.7584,14000.0
2015-05-12 12:50:00,26.93,26.94,26.91,26.93,150000.0,26.7683,26.7782,26.7484,26.7683,150000.0
2015-05-12 12:55:00,26.91,26.92,26.88,26.89,130000.0,26.7484,26.7584,26.7186,26.7285,130000.0
2015-05-12 13:00:00,26.88,26.9,26.83,26.85,210000.0,26.7186,26.7385,26.6689,26.6888,210000.0
2015-05-12 13:05:00,26.84,26.88,26.83,26.88,96000.0,26.6788,26.7186,26.6689,26.7186,96000.0
2015-05-12 13:10:00,26.88,26.93,26.88,26.92,314000.0,26.7186,26.7683,26.7186,26.7584,314000.0
2015-05-12 13:15:00,26.93,26.93,26.87,26.88,146000.0,26.7683,26.7683,26.7087,26.7186,146000.0
2015-05-12 13:20:00,26.9,26.93,26.89,26.92,230000.0,26.7385,26.7683,26.7285,26.7584,230000.0
2015-05-12 13:25:00,26.92,26.94,26.9,26.91,104000.0,26.7584,26.7782,26.7385,26.7484,104000.0
2015-05-12 13:30:00,26.9,26.9,26.87,26.88,130000.0,26.7385,26.7385,26.7087,26.7186,130000.0
2015-05-12 13:35:00,26.88,26.91,26.88,26.9,172000.0,26.7186,26.7484,26.7186,26.7385,172000.0
2015-05-12 13:40:00,26.93,26.93,26.9,26.9,270000.0,26.7683,26.7683,26.7385,26.7385,270000.0
2015-05-12 13:45:00,26.91,26.93,26.9,26.9,108000.0,26.7484,26.7683,26.7385,26.7385,108000.0
2015-05-12 13:50:00,26.9,26.92,26.89,26.9,110000.0,26.7385,26.7584,26.7285,26.7385,110000.0
2015-05-12 13:55:00,26.9,26.93,26.9,26.93,192000.0,26.7385,26.7683,26.7385,26.7683,192000.0
2015-05-12 14:00:00,26.92,26.93,26.91,26.92,94000.0,26.7584,26.7683,26.7484,26.7584,94000.0
2015-05-12 14:05:00,26.92,26.95,26.92,26.93,128000.0,26.7584,26.7882,26.7584,26.7683,128000.0
2015-05-12 14:10:00,26.93,26.93,26.88,26.9,168000.0,26.7683,26.7683,26.7186,26.7385,168000.0
2015-05-12 14:15:00,26.9,26.9,26.88,26.89,80000.0,26.7385,26.7385,26.7186,26.7285,80000.0
2015-05-12 14:20:00,26.89,26.93,26.89,26.92,120000.0,26.7285,26.7683,26.7285,26.7584,120000.0
2015-05-12 14:25:00,26.92,26.95,26.92,26.95,106000.0,26.7584,26.7882,26.7584,26.7882,106000.0
2015-05-12 14:30:00,26.96,26.99,26.95,26.98,302000.0,26.7981,26.8279,26.7882,26.818,302000.0
2015-05-12 14:35:00,26.98,27.0,26.97,27.0,122000.0,26.818,26.8379,26.8081,26.8379,122000.0
2015-05-12 14:40:00,27.0,27.0,26.96,26.96,236000.0,26.8379,26.8379,26.7981,26.7981,236000.0
2015-05-12 14:45:00,26.96,26.98,26.96,26.97,138000.0,26.7981,26.818,26.7981,26.8081,138000.0
2015-05-12 14:50:00,26.98,26.98,26.95,26.95,116000.0,26.818,26.818,26.7882,26.7882,116000.0
2015-05-12 14:55:00,26.95,26.95,26.89,26.91,188000.0,26.7882,26.7882,26.7285,26.7484,188000.0
2015-05-12 15:00:00,26.91,26.94,26.9,26.93,336000.0,26.7484,26.7782,26.7385,26.7683,336000.0
2015-05-12 15:05:00,26.93,26.95,26.91,26.95,242000.0,26.7683,26.7882,26.7484,26.7882,242000.0
2015-05-12 15:10:00,26.95,26.96,26.94,26.95,196000.0,26.7882,26.7981,26.7782,26.7882,196000.0
2015-05-12 15:15:00,26.95,26.97,26.94,26.95,394000.0,26.7882,26.8081,26.7782,26.7882,394000.0
2015-05-12 15:20:00,26.95,26.98,26.95,26.97,302000.0,26.7882,26.818,26.7882,26.8081,302000.0
2015-05-12 15:25:00,26.97,26.99,26.96,26.99,442000.0,26.8081,26.8279,26.7981,26.8279,442000.0
2015-05-12 15:30:00,26.98,26.99,26.95,26.95,382000.0,26.818,26.8279,26.7882,26.7882,382000.0
2015-05-12 15:35:00,26.94,26.97,26.93,26.96,388000.0,26.7782,26.8081,26.7683,26.7981,388000.0
2015-05-12 15:40:00,26.96,26.96,26.93,26.95,246000.0,26.7981,26.7981,26.7683,26.7882,246000.0
2015-05-12 15:45:00,26.95,26.97,26.94,26.96,330000.0,26.7882,26.8081,26.7782,26.7981,330000.0
2015-05-12 15:50:00,26.97,26.98,26.94,26.98,742000.0,26.8081,26.818,26.7782,26.818,742000.0
2015-05-12 15:55:00,26.98,26.98,26.94,26.94,1314000.0,26.818,26.818,26.7782,26.7782,1314000.0
2015-05-13 09:30:00,27.02,27.17,27.0,27.15,1310000.0,26.8578,27.0069,26.8379,26.987,1310000.0
2015-05-13 09:35:00,27.17,27.19,27.11,27.14,328000.0,27.0069,27.0267,26.9472,26.977,328000.0
2015-05-13 09:40:00,27.14,27.19,27.13,27.17,298000.0,26.977,27.0267,26.9671,27.0069,298000.0
2015-05-13 09:45:00,27.18,27.19,27.11,27.15,360000.0,27.0168,27.0267,26.9472,26.987,360000.0
2015-05-13 09:50:00,27.14,27.18,27.1,27.11,490000.0,26.977,27.0168,26.9373,26.9472,490000.0
2015-05-13 09:55:00,27.1,27.15,27.06,27.1,324000.0,26.9373,26.987,26.8975,26.9373,324000.0
2015-05-13 10:00:00,27.1,27.14,27.07,27.14,266000.0,26.9373,26.977,26.9075,26.977,266000.0
2015-05-13 10:05:00,27.13,27.13,27.1,27.12,344000.0,26.9671,26.9671,26.9373,26.9572,344000.0
2015-05-13 10:10:00,27.12,27.13,27.11,27.12,214000.0,26.9572,26.9671,26.9472,26.9572,214000.0
2015-05-13 10:15:00,27.11,27.14,27.1,27.1,174000.0,26.9472,26.977,26.9373,26.9373,174000.0
2015-05-13 10:20:00,27.11,27.16,27.11,27.15,118000.0,26.9472,26.9969,26.9472,26.987,118000.0
2015-05-13 10:25:00,27.16,27.17,27.14,27.17,346000.0,26.9969,27.0069,26.977,27.0069,346000.0
2015-05-13 10:30:00,27.16,27.16,27.08,27.08,236000.0,26.9969,26.9969,26.9174,26.9174,236000.0
2015-05-13 10:35:00,27.09,27.13,27.08,27.09,452000.0,26.9273,26.9671,26.9174,26.9273,452000.0
2015-05-13 10:40:00,27.11,27.11,27.07,27.07,330000.0,26.9472,26.9472,26.9075,26.9075,330000.0
2015-05-13 10:45:00,27.07,27.11,27.05,27.09,798000.0,26.9075,26.9472,26.8876,26.9273,798000.0
2015-05-13 10:50:00,27.09,27.11,27.08,27.11,220000.0,26.9273,26.9472,26.9174,26.9472,220000.0
2015-05-13 10:55:00,27.1,27.1,27.07,27.07,270000.0,26.9373,26.9373,26.9075,26.9075,270000.0
2015-05-13 11:00:00,27.05,27.07,27.02,27.03,222000.0,26.8876,26.9075,26.8578,26.8677,222000.0
2015-05-13 11:05:00,27.03,27.07,27.03,27.05,200000.0,26.8677,26.9075,26.8677,26.8876,200000.0
2015-05-13 11:10:00,27.06,27.07,27.04,27.05,148000.0,26.8975,26.9075,26.8776,26.8876,148000.0
2015-05-13 11:15:00,27.06,27.1,27.05,27.09,120000.0,26.8975,26.9373,26.8876,26.9273,120000.0
2015-05-13 11:20:00,27.09,27.09,27.04,27.06,94000.0,26.9273,26.9273,26.8776,26.8975,94000.0
2015-05-13 11:25:00,27.06,27.06,27.01,27.04,282000.0,26.8975,26.8975,26.8478,26.8776,282000.0
2015-05-13 11:30:00,27.03,27.08,27.01,27.08,626000.0,26.8677,26.9174,26.8478,26.9174,626000.0
2015-05-13 11:35:00,27.1,27.1,27.05,27.06,88000.0,26.9373,26.9373,26.8876,26.8975,88000.0
2015-05-13 11:40:00,27.07,27.1,27.07,27.09,124000.0,26.9075,26.9373,26.9075,26.9273,124000.0
2015-05-13 11:45:00,27.09,27.09,27.06,27.07,136000.0,26.9273,26.9273,26.8975,26.9075,136000.0
2015-05-13 11:50:00,27.08,27.08,27.03,27.03,62000.0,26.9174,26.9174,26.8677,26.8677,62000.0
2015-05-13 11:55:00,27.03,27.07,27.03,27.05,92000.0,26.8677,26.9075,26.8677,26.8876,92000.0
2015-05-13 12:00:00,27.06,27.06,27.05,27.05,18000.0,26.8975,26.8975,26.8876,26.8876,18000.0
2015-05-13 12:05:00,27.06,27.07,27.05,27.06,78000.0,26.8975,26.9075,26.8876,26.8975,78000.0
2015-05-13 12:10:00,27.06,27.06,27.02,27.04,218000.0,26.8975,26.8975,26.8578,26.8776,218000.0
2015-05-13 12:15:00,27.05,27.06,27.04,27.05,74000.0,26.8876,26.8975,26.8776,26.8876,74000.0
2015-05-13 12:20:00,27.06,27.06,27.02,27.02,92000.0,26.8975,26.8975,26.8578,26.8578,92000.0
2015-05-13 12:25:00,27.02,27.03,26.99,27.02,172000.0,26.8578,26.8677,26.8279,26.8578,172000.0
2015-05-13 12:30:00,27.02,27.05,27.01,27.04,120000.0,26.8578,26.8876,26.8478,26.8776,120000.0
2015-05-13 12:35:00,27.04,27.08,27.04,27.07,120000.0,26.8776,26.9174,26.8776,26.9075,120000.0
2015-05-13 12:40:00,27.07,27.08,27.06,27.07,176000.0,26.9075,26.9174,26.8975,26.9075,176000.0
2015-05-13 12:45:00,27.07,27.08,27.06,27.07,226000.0,26.9075,26.9174,26.8975,26.9075,226000.0
2015-05-13 12:50:00,27.07,27.09,27.06,27.08,108000.0,26.9075,26.9273,26.8975,26.9174,108000.0
2015-05-13 12:55:00,27.08,27.08,27.06,27.07,160000.0,26.9174,26.9174,26.8975,26.9075,160000.0
2015-05-13 13:00:00,27.07,27.11,27.06,27.1,328000.0,26.9075,26.9472,26.8975,26.9373,328000.0
2015-05-13 13:05:00,27.11,27.12,27.1,27.1,152000.0,26.9472,26.9572,26.9373,26.9373,152000.0
2015-05-13 13:10:00,27.1,27.11,27.07,27.11,144000.0,26.9373,26.9472,26.9075,26.9472,144000.0
2015-05-13 13:15:00,27.11,27.11,27.08,27.09,160000.0,26.9472,26.9472,26.9174,26.9273,160000.0
2015-05-13 13:20:00,27.1,27.1,27.08,27.09,264000.0,26.9373,26.9373,26.9174,26.9273,264000.0
2015-05-13 13:25:00,27.1,27.1,27.08,27.08,60000.0,26.9373,26.9373,26.9174,26.9174,60000.0
2015-05-13 13:30:00,27.08,27.1,27.07,27.08,90000.0,26.9174,26.9373,26.9075,26.9174,90000.0
2015-05-13 13:35:00,27.08,27.09,27.05,27.05,140000.0,26.9174,26.9273,26.8876,26.8876,140000.0
2015-05-13 13:40:00,27.08,27.09,27.07,27.08,78000.0,26.9174,26.9273,26.9075,26.9174,78000.0
2015-05-13 13:45:00,27.08,27.08,27.06,27.07,106000.0,26.9174,26.9174,26.8975,26.9075,106000.0
2015-05-13 13:50:00,27.07,27.07,27.04,27.04,70000.0,26.9075,26.9075,26.8776,26.8776,70000.0
2015-05-13 13:55:00,27.04,27.06,27.04,27.05,50000.0,26.8776,26.8975,26.8776,26.8876,50000.0
2015-05-13 14:00:00,27.04,27.06,27.04,27.05,112000.0,26.8776,26.8975,26.8776,26.8876,112000.0
2015-05-13 14:05:00,27.05,27.06,27.01,27.02,156000.0,26.8876,26.8975,26.8478,26.8578,156000.0
2015-05-13 14:10:00,27.02,27.02,27.0,27.02,78000.0,26.8578,26.8578,26.8379,26.8578,78000.0
2015-05-13 14:15:00,27.01,27.01,26.98,27.0,188000.0,26.8478,26.8478,26.818,26.8379,188000.0
2015-05-13 14:20:00,27.0,27.0,26.97,26.97,98000.0,26.8379,26.8379,26.8081,26.8081,98000.0
2015-05-13 14:25:00,26.97,27.02,26.95,27.01,96000.0,26.8081,26.8578,26.7882,26.8478,96000.0
2015-05-13 14:30:00,27.0,27.01,26.97,27.01,46000.0,26.8379,26.8478,26.8081,26.8478,46000.0
2015-05-13 14:35:00,27.0,27.01,27.0,27.01,26000.0,26.8379,26.8478,26.8379,26.8478,26000.0
2015-05-13 14:40:00,27.01,27.02,26.99,27.01,90000.0,26.8478,26.8578,26.8279,26.8478,90000.0
2015-05-13 14:45:00,27.02,27.03,27.0,27.01,442000.0,26.8578,26.8677,26.8379,26.8478,442000.0
2015-05-13 14:50:00,27.02,27.02,26.99,27.01,78000.0,26.8578,26.8578,26.8279,26.8478,78000.0
2015-05-13 14:55:00,27.0,27.02,26.99,27.02,52000.0,26.8379,26.8578,26.8279,26.8578,52000.0
2015-05-13 15:00:00,27.02,27.03,27.0,27.02,82000.0,26.8578,26.8677,26.8379,26.8578,82000.0
2015-05-13 15:05:00,27.03,27.04,27.02,27.03,70000.0,26.8677,26.8776,26.8578,26.8677,70000.0
2015-05-13 15:10:00,27.03,27.03,26.99,26.99,78000.0,26.8677,26.8677,26.8279,26.8279,78000.0
2015-05-13 15:15:00,26.99,27.01,26.99,27.01,68000.0,26.8279,26.8478,26.8279,26.8478,68000.0
2015-05-13 15:20:00,27.01,27.01,26.98,27.01,86000.0,26.8478,26.8478,26.818,26.8478,86000.0
2015-05-13 15:25:00,27.03,27.03,26.99,26.99,336000.0,26.8677,26.8677,26.8279,26.8279,336000.0
2015-05-13 15:30:00,26.99,26.99,26.97,26.98,210000.0,26.8279,26.8279,26.8081,26.818,210000.0
2015-05-13 15:35:00,26.97,26.98,26.95,26.96,142000.0,26.8081,26.818,26.7882,26.7981,142000.0
2015-05-13 15:40:00,26.97,26.99,26.96,26.99,412000.0,26.8081,26.8279,26.7981,26.8279,412000.0
2015-05-13 15:45:00,26.99,27.0,26.97,26.99,216000.0,26.8279,26.8379,26.8081,26.8279,216000.0
2015-05-13 15:50:00,26.99,27.0,26.98,26.99,446000.0,26.8279,26.8379,26.818,26.8279,446000.0
2015-05-13 15:55:00,27.0,27.0,26.95,26.97,914000.0,26.8379,26.8379,26.7882,26.8081,914000.0
2015-05-14 09:30:00,27.2,27.26,27.19,27.19,742000.0,27.0367,27.0963,27.0267,27.0267,742000.0
2015-05-14 09:35:00,27.2,27.23,27.18,27.23,542000.0,27.0367,27.0665,27.0168,27.0665,542000.0
2015-05-14 09:40:00,27.2,27.22,27.15,27.17,222000.0,27.0367,27.0566,26.987,27.0069,222000.0
2015-05-14 09:45:00,27.16,27.23,27.15,27.2,342000.0,26.9969,27.0665,26.987,27.0367,342000.0
2015-05-14 09:50:00,27.21,27.24,27.15,27.2,390000.0,27.0466,27.0764,26.987,27.0367,390000.0
2015-05-14 09:55:00,27.2,27.2,27.16,27.17,160000.0,27.0367,27.0367,26.9969,27.0069,160000.0
2015-05-14 10:00:00,27.17,27.23,27.16,27.18,400000.0,27.0069,27.0665,26.9969,27.0168,400000.0
2015-05-14 10:05:00,27.17,27.23,27.17,27.21,422000.0,27.0069,27.0665,27.0069,27.0466,422000.0
2015-05-14 10:10:00,27.21,27.28,27.21,27.28,804000.0,27.0466,27.1162,27.0466,27.1162,804000.0
2015-05-14 10:15:00,27.28,27.31,27.26,27.27,680000.0,27.1162,27.146,27.0963,27.1063,680000.0
2015-05-14 10:20:00,27.27,27.31,27.27,27.29,314000.0,27.1063,27.146,27.1063,27.1261,314000.0
2015-05-14 10:25:00,27.29,27.3,27.27,27.29,178000.0,27.1261,27.1361,27.1063,27.1261,178000.0
2015-05-14 10:30:00,27.29,27.29,27.25,27.28,144000.0,27.1261,27.1261,27.0864,27.1162,144000.0
2015-05-14 10:35:00,27.28,27.28,27.24,27.26,130000.0,27.1162,27.1162,27.0764,27.0963,130000.0
2015-05-14 10:40:00,27.26,27.28,27.24,27.27,236000.0,27.0963,27.1162,27.0764,27.1063,236000.0
2015-05-14 10:45:00,27.27,27.28,27.25,27.25,242000.0,27.1063,27.1162,27.0864,27.0864,242000.0
2015-05-14 10:50:00,27.25,27.27,27.24,27.26,652000.0,27.0864,27.1063,27.0764,27.0963,652000.0
2015-05-14 10:55:00,27.25,27.28,27.25,27.28,308000.0,27.0864,27.1162,27.0864,27.1162,308000.0
2015-05-14 11:00:00,27.28,27.34,27.28,27.33,252000.0,27.1162,27.1758,27.1162,27.1659,252000.0
2015-05-14 11:05:00,27.33,27.33,27.3,27.3,164000.0,27.1659,27.1659,27.1361,27.1361,164000.0
2015-05-14 11:10:00,27.29,27.3,27.28,27.3,78000.0,27.1261,27.1361,27.1162,27.1361,78000.0
2015-05-14 11:15:00,27.29,27.32,27.28,27.3,144000.0,27.1261,27.156,27.1162,27.1361,144000.0
2015-05-14 11:20:00,27.32,27.33,27.31,27.33,162000.0,27.156,27.1659,27.146,27.1659,162000.0
2015-05-14 11:25:00,27.33,27.33,27.32,27.32,160000.0,27.1659,27.1659,27.156,27.156,160000.0
2015-05-14 11:30:00,27.33,27.36,27.31,27.36,244000.0,27.1659,27.1957,27.146,27.1957,244000.0
2015-05-14 11:35:00,27.36,27.37,27.32,27.34,230000.0,27.1957,27.2057,27.156,27.1758,230000.0
2015-05-14 11:40:00,27.33,27.35,27.31,27.33,244000.0,27.1659,27.1858,27.146,27.1659,244000.0
2015-05-14 11:45:00,27.34,27.35,27.34,27.35,148000.0,27.1758,27.1858,27.1758,27.1858,148000.0
2015-05-14 11:50:00,27.35,27.35,27.32,27.32,140000.0,27.1858,27.1858,27.156,27.156,140000.0
2015-05-14 11:55:00,27.33,27.35,27.32,27.33,138000.0,27.1659,27.1858,27.156,27.1659,138000.0
2015-05-14 12:00:00,27.34,27.35,27.33,27.34,186000.0,27.1758,27.1858,27.1659,27.1758,186000.0
2015-05-14 12:05:00,27.34,27.34,27.32,27.33,68000.0,27.1758,27.1758,27.156,27.1659,68000.0
2015-05-14 12:10:00,27.33,27.34,27.33,27.33,60000.0,27.1659,27.1758,27.1659,27.1659,60000.0
2015-05-14 12:15:00,27.33,27.39,27.33,27.38,272000.0,27.1659,27.2255,27.1659,27.2156,272000.0
2015-05-14 12:20:00,27.39,27.4,27.34,27.38,318000.0,27.2255,27.2355,27.1758,27.2156,318000.0
2015-05-14 12:25:00,27.38,27.4,27.23,27.29,1038000.0,27.2156,27.2355,27.0665,27.1261,1038000.0
2015-05-14 12:30:00,27.29,27.31,27.13,27.19,946000.0,27.1261,27.146,26.9671,27.0267,946000.0
2015-05-14 12:35:00,27.2,27.3,27.2,27.29,448000.0,27.0367,27.1361,27.0367,27.1261,448000.0
2015-05-14 12:40:00,27.29,27.29,27.24,27.25,194000.0,27.1261,27.1261,27.0764,27.0864,194000.0
2015-05-14 12:45:00,27.25,27.29,27.25,27.29,46000.0,27.0864,27.1261,27.0864,27.1261,46000.0
2015-05-14 12:50:00,27.29,27.32,27.29,27.31,104000.0,27.1261,27.156,27.1261,27.146,104000.0
2015-05-14 12:55:00,27.31,27.34,27.27,27.34,452000.0,27.146,27.1758,27.1063,27.1758,452000.0
2015-05-14 13:00:00,27.34,27.36,27.33,27.36,82000.0,27.1758,27.1957,27.1659,27.1957,82000.0
2015-05-14 13:05:00,27.35,27.36,27.34,27.35,94000.0,27.1858,27.1957,27.1758,27.1858,94000.0
2015-05-14 13:10:00,27.36,27.37,27.36,27.37,80000.0,27.1957,27.2057,27.1957,27.2057,80000.0
2015-05-14 13:15:00,27.36,27.37,27.35,27.36,100000.0,27.1957,27.2057,27.1858,27.1957,100000.0
2015-05-14 13:20:00,27.36,27.38,27.36,27.38,118000.0,27.1957,27.2156,27.1957,27.2156,118000.0
2015-05-14 13:25:00,27.38,27.39,27.35,27.38,170000.0,27.2156,27.2255,27.1858,27.2156,170000.0
2015-05-14 13:30:00,27.37,27.39,27.36,27.37,212000.0,27.2057,27.2255,27.1957,27.2057,212000.0
2015-05-14 13:35:00,27.36,27.39,27.36,27.37,266000.0,27.1957,27.2255,27.1957,27.2057,266000.0
2015-05-14 13:40:00,27.37,27.38,27.35,27.35,150000.0,27.2057,27.2156,27.1858,27.1858,150000.0
2015-05-14 13:45:00,27.36,27.36,27.34,27.35,58000.0,27.1957,27.1957,27.1758,27.1858,58000.0
2015-05-14 13:50:00,27.35,27.37,27.35,27.36,76000.0,27.1858,27.2057,27.1858,27.1957,76000.0
2015-05-14 13:55:00,27.37,27.38,27.36,27.36,190000.0,27.2057,27.2156,27.1957,27.1957,190000.0
2015-05-14 14:00:00,27.37,27.39,27.37,27.39,96000.0,27.2057,27.2255,27.2057,27.2255,96000.0
2015-05-14 14:05:00,27.39,27.4,27.38,27.4,158000.0,27.2255,27.2355,27.2156,27.2355,158000.0
2015-05-14 14:10:00,27.4,27.42,27.4,27.42,132000.0,27.2355,27.2554,27.2355,27.2554,132000.0
2015-05-14 14:15:00,27.42,27.44,27.41,27.43,146000.0,27.2554,27.2752,27.2454,27.2653,146000.0
2015-05-14 14:20:00,27.43,27.44,27.41,27.44,136000.0,27.2653,27.2752,27.2454,27.2752,136000.0
2015-05-14 14:25:00,27.44,27.44,27.42,27.44,100000.0,27.2752,27.2752,27.2554,27.2752,100000.0
2015-05-14 14:30:00,27.44,27.45,27.43,27.44,242000.0,27.2752,27.2852,27.2653,27.2752,242000.0
2015-05-14 14:35:00,27.44,27.45,27.42,27.44,208000.0,27.2752,27.2852,27.2554,27.2752,208000.0
2015-05-14 14:40:00,27.44,27.44,27.43,27.44,100000.0,27.2752,27.2752,27.2653,27.2752,100000.0
2015-05-14 14:45:00,27.44,27.44,27.43,27.43,180000.0,27.2752,27.2752,27.2653,27.2653,180000.0
2015-05-14 14:50:00,27.43,27.43,27.42,27.43,142000.0,27.2653,27.2653,27.2554,27.2653,142000.0
2015-05-14 14:55:00,27.43,27.44,27.42,27.44,134000.0,27.2653,27.2752,27.2554,27.2752,134000.0
2015-05-14 15:00:00,27.44,27.45,27.43,27.43,142000.0,27.2752,27.2852,27.2653,27.2653,142000.0
2015-05-14 15:05:00,27.43,27.45,27.43,27.45,136000.0,27.2653,27.2852,27.2653,27.2852,136000.0
2015-05-14 15:10:00,27.44,27.45,27.43,27.45,218000.0,27.2752,27.2852,27.2653,27.2852,218000.0
2015-05-14 15:15:00,27.45,27.46,27.42,27.43,150000.0,27.2852,27.2951,27.2554,27.2653,150000.0
2015-05-14 15:20:00,27.42,27.44,27.42,27.44,232000.0,27.2554,27.2752,27.2554,27.2752,232000.0
2015-05-14 15:25:00,27.44,27.45,27.43,27.43,244000.0,27.2752,27.2852,27.2653,27.2653,244000.0
2015-05-14 15:30:00,27.43,27.45,27.42,27.43,298000.0,27.2653,27.2852,27.2554,27.2653,298000.0
2015-05-14 15:35:00,27.43,27.45,27.43,27.45,350000.0,27.2653,27.2852,27.2653,27.2852,350000.0
2015-05-14 15:40:00,27.44,27.47,27.44,27.44,426000.0,27.2752,27.3051,27.2752,27.2752,426000.0
2015-05-14 15:45:00,27.44,27.45,27.43,27.45,422000.0,27.2752,27.2852,27.2653,27.2852,422000.0
2015-05-14 15:50:00,27.45,27.48,27.44,27.47,560000.0,27.2852,27.315,27.2752,27.3051,560000.0
2015-05-14 15:55:00,27.47,27.48,27.44,27.46,1070000.0,27.3051,27.315,27.2752,27.2951,1070000.0
2015-05-15 09:30:00,27.52,27.53,27.42,27.43,2498000.0,27.3547,27.3647,27.2554,27.2653,2498000.0
2015-05-15 09:35:00,27.45,27.46,27.33,27.33,508000.0,27.2852,27.2951,27.1659,27.1659,508000.0
2015-05-15 09:40:00,27.34,27.37,27.29,27.37,446000.0,27.1758,27.2057,27.1261,27.2057,446000.0
2015-05-15 09:45:00,27.37,27.37,27.32,27.36,642000.0,27.2057,27.2057,27.156,27.1957,642000.0
2015-05-15 09:50:00,27.35,27.36,27.33,27.34,694000.0,27.1858,27.1957,27.1659,27.1758,694000.0
2015-05-15 09:55:00,27.35,27.36,27.33,27.33,286000.0,27.1858,27.1957,27.1659,27.1659,286000.0
2015-05-15 10:00:00,27.35,27.35,27.25,27.25,678000.0,27.1858,27.1858,27.0864,27.0864,678000.0
2015-05-15 10:05:00,27.25,27.29,27.23,27.25,320000.0,27.0864,27.1261,27.0665,27.0864,320000.0
2015-05-15 10:10:00,27.25,27.25,27.21,27.22,208000.0,27.0864,27.0864,27.0466,27.0566,208000.0
2015-05-15 10:15:00,27.22,27.26,27.22,27.24,180000.0,27.0566,27.0963,27.0566,27.0764,180000.0
2015-05-15 10:20:00,27.24,27.29,27.23,27.24,230000.0,27.0764,27.1261,27.0665,27.0764,230000.0
2015-05-15 10:25:00,27.23,27.25,27.2,27.22,170000.0,27.0665,27.0864,27.0367,27.0566,170000.0
2015-05-15 10:30:00,27.22,27.23,27.2,27.2,276000.0,27.0566,27.0665,27.0367,27.0367,276000.0
2015-05-15 10:35:00,27.2,27.22,27.18,27.19,386000.0,27.0367,27.0566,27.0168,27.0267,386000.0
2015-05-15 10:40:00,27.2,27.25,27.19,27.23,136000.0,27.0367,27.0864,27.0267,27.0665,136000.0
2015-05-15 10:45:00,27.23,27.25,27.21,27.22,192000.0,27.0665,27.0864,27.0466,27.0566,192000.0
2015-05-15 10:50:00,27.22,27.23,27.21,27.22,90000.0,27.0566,27.0665,27.0466,27.0566,90000.0
2015-05-15 10:55:00,27.22,27.22,27.18,27.21,190000.0,27.0566,27.0566,27.0168,27.0466,190000.0
2015-05-15 11:00:00,27.22,27.24,27.22,27.22,100000.0,27.0566,27.0764,27.0566,27.0566,100000.0
2015-05-15 11:05:00,27.21,27.23,27.2,27.23,80000.0,27.0466,27.0665,27.0367,27.0665,80000.0
2015-05-15 11:10:00,27.22,27.24,27.19,27.2,414000.0,27.0566,27.0764,27.0267,27.0367,414000.0
2015-05-15 11:15:00,27.2,27.2,27.13,27.13,746000.0,27.0367,27.0367,26.9671,26.9671,746000.0
2015-05-15 11:20:00,27.13,27.19,27.13,27.16,464000.0,26.9671,27.0267,26.9671,26.9969,464000.0
2015-05-15 11:25:00,27.16,27.18,27.14,27.14,176000.0,26.9969,27.0168,26.977,26.977,176000.0
2015-05-15 11:30:00,27.14,27.15,27.13,27.14,308000.0,26.977,26.987,26.9671,26.977,308000.0
2015-05-15 11:35:00,27.14,27.16,27.13,27.14,184000.0,26.977,26.9969,26.9671,26.977,184000.0
2015-05-15 11:40:00,27.15,27.17,27.13,27.17,220000.0,26.987,27.0069,26.9671,27.0069,220000.0
2015-05-15 11:45:00,27.17,27.18,27.14,27.14,146000.0,27.0069,27.0168,26.977,26.977,146000.0
2015-05-15 11:50:00,27.14,27.18,27.14,27.17,130000.0,26.977,27.0168,26.977,27.0069,130000.0
2015-05-15 11:55:00,27.18,27.19,27.16,27.18,172000.0,27.0168,27.0267,26.9969,27.0168,172000.0
2015-05-15 12:00:00,27.19,27.21,27.17,27.19,132000.0,27.0267,27.0466,27.0069,27.0267,132000.0
2015-05-15 12:05:00,27.18,27.19,27.16,27.19,176000.0,27.0168,27.0267,26.9969,27.0267,176000.0
2015-05-15 12:10:00,27.18,27.18,27.17,27.17,86000.0,27.0168,27.0168,27.0069,27.0069,86000.0
2015-05-15 12:15:00,27.17,27.18,27.16,27.16,114000.0,27.0069,27.0168,26.9969,26.9969,114000.0
2015-05-15 12:20:00,27.17,27.21,27.17,27.2,264000.0,27.0069,27.0466,27.0069,27.0367,264000.0
2015-05-15 12:25:00,27.19,27.22,27.19,27.21,498000.0,27.0267,27.0566,27.0267,27.0466,498000.0
2015-05-15 12:30:00,27.21,27.24,27.21,27.23,282000.0,27.0466,27.0764,27.0466,27.0665,282000.0
2015-05-15 12:35:00,27.23,27.26,27.23,27.25,472000.0,27.0665,27.0963,27.0665,27.0864,472000.0
2015-05-15 12:40:00,27.25,27.26,27.24,27.26,212000.0,27.0864,27.0963,27.0764,27.0963,212000.0
2015-05-15 12:45:00,27.26,27.26,27.24,27.26,206000.0,27.0963,27.0963,27.0764,27.0963,206000.0
2015-05-15 12:50:00,27.25,27.27,27.25,27.25,126000.0,27.0864,27.1063,27.0864,27.0864,126000.0
2015-05-15 12:55:00,27.25,27.26,27.24,27.25,280000.0,27.0864,27.0963,27.0764,27.0864,280000.0
2015-05-15 13:00:00,27.25,27.27,27.24,27.26,388000.0,27.0864,27.1063,27.0764,27.0963,388000.0
2015-05-15 13:05:00,27.26,27.28,27.26,27.28,122000.0,27.0963,27.1162,27.0963,27.1162,122000.0
2015-05-15 13:10:00,27.28,27.28,27.26,27.27,90000.0,27.1162,27.1162,27.0963,27.1063,90000.0
2015-05-15 13:15:00,27.26,27.28,27.26,27.27,112000.0,27.0963,27.1162,27.0963,27.1063,112000.0
2015-05-15 13:20:00,27.27,27.29,27.26,27.28,324000.0,27.1063,27.1261,27.0963,27.1162,324000.0
2015-05-15 13:25:00,27.28,27.29,27.26,27.29,266000.0,27.1162,27.1261,27.0963,27.1261,266000.0
2015-05-15 13:30:00,27.29,27.3,27.28,27.3,268000.0,27.1261,27.1361,27.1162,27.1361,268000.0
2015-05-15 13:35:00,27.3,27.31,27.29,27.3,310000.0,27.1361,27.146,27.1261,27.1361,310000.0
2015-05-15 13:40:00,27.3,27.32,27.29,27.32,212000.0,27.1361,27.156,27.1261,27.156,212000.0
2015-05-15 13:45:00,27.31,27.32,27.3,27.3,172000.0,27.146,27.156,27.1361,27.1361,172000.0
2015-05-15 13:50:00,27.3,27.31,27.3,27.31,116000.0,27.1361,27.146,27.1361,27.146,116000.0
2015-05-15 13:55:00,27.31,27.32,27.3,27.32,190000.0,27.146,27.156,27.1361,27.156,190000.0
2015-05-15 14:00:00,27.31,27.33,27.3,27.33,210000.0,27.146,27.1659,27.1361,27.1659,210000.0
2015-05-15 14:05:00,27.31,27.33,27.29,27.3,212000.0,27.146,27.1659,27.1261,27.1361,212000.0
2015-05-15 14:10:00,27.3,27.31,27.29,27.31,74000.0,27.1361,27.146,27.1261,27.146,74000.0
2015-05-15 14:15:00,27.3,27.32,27.29,27.3,304000.0,27.1361,27.156,27.1261,27.1361,304000.0
2015-05-15 14:20:00,27.3,27.31,27.29,27.3,366000.0,27.1361,27.146,27.1261,27.1361,366000.0
2015-05-15 14:25:00,27.31,27.31,27.29,27.3,236000.0,27.146,27.146,27.1261,27.1361,236000.0
2015-05-15 14:30:00,27.3,27.32,27.29,27.32,278000.0,27.1361,27.156,27.1261,27.156,278000.0
2015-05-15 14:35:00,27.31,27.32,27.31,27.31,150000.0,27.146,27.156,27.146,27.146,150000.0
2015-05-15 14:40:00,27.31,27.32,27.3,27.3,230000.0,27.146,27.156,27.1361,27.1361,230000.0
2015-05-15 14:45:00,27.3,27.31,27.28,27.28,348000.0,27.1361,27.146,27.1162,27.1162,348000.0
2015-05-15 14:50:00,27.29,27.3,27.28,27.29,128000.0,27.1261,27.1361,27.1162,27.1261,128000.0
2015-05-15 14:55:00,27.29,27.31,27.28,27.29,290000.0,27.1261,27.146,27.1162,27.1261,290000.0
2015-05-15 15:00:00,27.29,27.29,27.27,27.28,234000.0,27.1261,27.1261,27.1063,27.1162,234000.0
2015-05-15 15:05:00,27.29,27.31,27.28,27.31,118000.0,27.1261,27.146,27.1162,27.146,118000.0
2015-05-15 15:10:00,27.31,27.33,27.3,27.3,178000.0,27.146,27.1659,27.1361,27.1361,178000.0
2015-05-15 15:15:00,27.3,27.32,27.3,27.3,168000.0,27.1361,27.156,27.1361,27.1361,168000.0
2015-05-15 15:20:00,27.3,27.31,27.29,27.3,128000.0,27.1361,27.146,27.1261,27.1361,128000.0
2015-05-15 15:25:00,27.3,27.3,27.29,27.29,212000.0,27.1361,27.1361,27.1261,27.1261,212000.0
2015-05-15 15:30:00,27.3,27.31,27.29,27.29,372000.0,27.1361,27.146,27.1261,27.1261,372000.0
2015-05-15 15:35:00,27.29,27.31,27.29,27.31,142000.0,27.1261,27.146,27.1261,27.146,142000.0
2015-05-15 15:40:00,27.31,27.31,27.3,27.3,316000.0,27.146,27.146,27.1361,27.1361,316000.0
2015-05-15 15:45:00,27.31,27.31,27.3,27.3,344000.0,27.146,27.146,27.1361,27.1361,344000.0
2015-05-15 15:50:00,27.31,27.33,27.3,27.33,496000.0,27.146,27.1659,27.1361,27.1659,496000.0
2015-05-15 15:55:00,27.33,27.33,27.3,27.32,1040000.0,27.1659,27.1659,27.1361,27.156,1040000.0
2015-05-18 09:30:00,27.19,27.21,27.15,27.18,580000.0,27.0267,27.0466,26.987,27.0168,580000.0
2015-05-18 09:35:00,27.18,27.2,27.13,27.17,244000.0,27.0168,27.0367,26.9671,27.0069,244000.0
2015-05-18 09:40:00,27.16,27.17,27.11,27.13,344000.0,26.9969,27.0069,26.9472,26.9671,344000.0
2015-05-18 09:45:00,27.13,27.18,27.12,27.18,118000.0,26.9671,27.0168,26.9572,27.0168,118000.0
2015-05-18 09:50:00,27.17,27.26,27.15,27.15,412000.0,27.0069,27.0963,26.987,26.987,412000.0
2015-05-18 09:55:00,27.15,27.24,27.15,27.2,210000.0,26.987,27.0764,26.987,27.0367,210000.0
2015-05-18 10:00:00,27.19,27.23,27.15,27.15,306000.0,27.0267,27.0665,26.987,26.987,306000.0
2015-05-18 10:05:00,27.15,27.17,27.13,27.14,142000.0,26.987,27.0069,26.9671,26.977,142000.0
2015-05-18 10:10:00,27.14,27.16,27.11,27.12,396000.0,26.977,26.9969,26.9472,26.9572,396000.0
2015-05-18 10:15:00,27.12,27.15,27.12,27.14,54000.0,26.9572,26.987,26.9572,26.977,54000.0
2015-05-18 10:20:00,27.13,27.14,27.12,27.13,164000.0,26.9671,26.977,26.9572,26.9671,164000.0
2015-05-18 10:25:00,27.13,27.14,27.12,27.13,162000.0,26.9671,26.977,26.9572,26.9671,162000.0
2015-05-18 10:30:00,27.14,27.2,27.13,27.2,212000.0,26.977,27.0367,26.9671,27.0367,212000.0
2015-05-18 10:35:00,27.2,27.21,27.19,27.19,288000.0,27.0367,27.0466,27.0267,27.0267,288000.0
2015-05-18 10:40:00,27.19,27.23,27.18,27.18,160000.0,27.0267,27.0665,27.0168,27.0168,160000.0
2015-05-18 10:45:00,27.17,27.21,27.16,27.16,118000.0,27.0069,27.0466,26.9969,26.9969,118000.0
2015-05-18 10:50:00,27.15,27.17,27.14,27.17,128000.0,26.987,27.0069,26.977,27.0069,128000.0
2015-05-18 10:55:00,27.16,27.16,27.14,27.16,58000.0,26.9969,26.9969,26.977,26.9969,58000.0
2015-05-18 11:00:00,27.16,27.19,27.16,27.18,126000.0,26.9969,27.0267,26.9969,27.0168,126000.0
2015-05-18 11:05:00,27.18,27.22,27.17,27.22,158000.0,27.0168,27.0566,27.0069,27.0566,158000.0
2015-05-18 11:10:00,27.22,27.23,27.2,27.22,232000.0,27.0566,27.0665,27.0367,27.0566,232000.0
2015-05-18 11:15:00,27.22,27.22,27.2,27.21,236000.0,27.0566,27.0566,27.0367,27.0466,236000.0
2015-05-18 11:20:00,27.21,27.21,27.19,27.2,122000.0,27.0466,27.0466,27.0267,27.0367,122000.0
2015-05-18 11:25:00,27.21,27.22,27.21,27.22,162000.0,27.0466,27.0566,27.0466,27.0566,162000.0
2015-05-18 11:30:00,27.22,27.23,27.2,27.2,174000.0,27.0566,27.0665,27.0367,27.0367,174000.0
2015-05-18 11:35:00,27.21,27.23,27.2,27.21,150000.0,27.0466,27.0665,27.0367,27.0466,150000.0
2015-05-18 11:40:00,27.21,27.22,27.16,27.16,282000.0,27.0466,27.0566,26.9969,26.9969,282000.0
2015-05-18 11:45:00,27.15,27.16,27.11,27.14,280000.0,26.987,26.9969,26.9472,26.977,280000.0
2015-05-18 11:50:00,27.15,27.16,27.14,27.16,148000.0,26.987,26.9969,26.977,26.9969,148000.0
2015-05-18 11:55:00,27.15,27.16,27.14,27.15,104000.0,26.987,26.9969,26.977,26.987,104000.0
2015-05-18 12:00:00,27.15,27.21,27.15,27.2,226000.0,26.987,27.0466,26.987,27.0367,226000.0
2015-05-18 12:05:00,27.2,27.22,27.2,27.2,242000.0,27.0367,27.0566,27.0367,27.0367,242000.0
2015-05-18 12:10:00,27.21,27.22,27.19,27.2,78000.0,27.0466,27.0566,27.0267,27.0367,78000.0
2015-05-18 12:15:00,27.2,27.21,27.2,27.21,74000.0,27.0367,27.0466,27.0367,27.0466,74000.0
2015-05-18 12:20:00,27.21,27.23,27.2,27.23,130000.0,27.0466,27.0665,27.0367,27.0665,130000.0
2015-05-18 12:25:00,27.23,27.26,27.23,27.24,182000.0,27.0665,27.0963,27.0665,27.0764,182000.0
2015-05-18 12:30:00,27.23,27.25,27.21,27.22,110000.0,27.0665,27.0864,27.0466,27.0566,110000.0
2015-05-18 12:35:00,27.22,27.26,27.22,27.25,142000.0,27.0566,27.0963,27.0566,27.0864,142000.0
2015-05-18 12:40:00,27.26,27.28,27.25,27.27,102000.0,27.0963,27.1162,27.0864,27.1063,102000.0
2015-05-18 12:45:00,27.27,27.28,27.26,27.27,66000.0,27.1063,27.1162,27.0963,27.1063,66000.0
2015-05-18 12:50:00,27.26,27.29,27.26,27.29,110000.0,27.0963,27.1261,27.0963,27.1261,110000.0
2015-05-18 12:55:00,27.29,27.3,27.27,27.27,154000.0,27.1261,27.1361,27.1063,27.1063,154000.0
2015-05-18 13:00:00,27.27,27.29,27.26,27.28,250000.0,27.1063,27.1261,27.0963,27.1162,250000.0
2015-05-18 13:05:00,27.28,27.3,27.28,27.3,164000.0,27.1162,27.1361,27.1162,27.1361,164000.0
2015-05-18 13:10:00,27.3,27.31,27.29,27.31,150000.0,27.1361,27.146,27.1261,27.146,150000.0
2015-05-18 13:15:00,27.31,27.31,27.27,27.29,154000.0,27.146,27.146,27.1063,27.1261,154000.0
2015-05-18 13:20:00,27.29,27.3,27.29,27.29,92000.0,27.1261,27.1361,27.1261,27.1261,92000.0
2015-05-18 13:25:00,27.29,27.31,27.28,27.28,186000.0,27.1261,27.146,27.1162,27.1162,186000.0
2015-05-18 13:30:00,27.28,27.31,27.27,27.3,140000.0,27.1162,27.146,27.1063,27.1361,140000.0
2015-05-18 13:35:00,27.3,27.31,27.29,27.31,216000.0,27.1361,27.146,27.1261,27.146,216000.0
2015-05-18 13:40:00,27.31,27.33,27.3,27.32,244000.0,27.146,27.1659,27.1361,27.156,244000.0
2015-05-18 13:45:00,27.33,27.34,27.31,27.31,198000.0,27.1659,27.1758,27.146,27.146,198000.0
2015-05-18 13:50:00,27.31,27.38,27.31,27.38,334000.0,27.146,27.2156,27.146,27.2156,334000.0
2015-05-18 13:55:00,27.37,27.39,27.37,27.38,108000.0,27.2057,27.2255,27.2057,27.2156,108000.0
2015-05-18 14:00:00,27.38,27.39,27.36,27.38,134000.0,27.2156,27.2255,27.1957,27.2156,134000.0
2015-05-18 14:05:00,27.39,27.42,27.36,27.36,224000.0,27.2255,27.2554,27.1957,27.1957,224000.0
2015-05-18 14:10:00,27.35,27.39,27.35,27.38,70000.0,27.1858,27.2255,27.1858,27.2156,70000.0
2015-05-18 14:15:00,27.38,27.39,27.36,27.36,90000.0,27.2156,27.2255,27.1957,27.1957,90000.0
2015-05-18 14:20:00,27.36,27.36,27.33,27.33,108000.0,27.1957,27.1957,27.1659,27.1659,108000.0
2015-05-18 14:25:00,27.33,27.33,27.31,27.31,142000.0,27.1659,27.1659,27.146,27.146,142000.0
2015-05-18 14:30:00,27.32,27.33,27.3,27.31,176000.0,27.156,27.1659,27.1361,27.146,176000.0
2015-05-18 14:35:00,27.3,27.35,27.3,27.34,154000.0,27.1361,27.1858,27.1361,27.1758,154000.0
2015-05-18 14:40:00,27.34,27.34,27.32,27.33,204000.0,27.1758,27.1758,27.156,27.1659,204000.0
2015-05-18 14:45:00,27.32,27.33,27.31,27.32,204000.0,27.156,27.1659,27.146,27.156,204000.0
2015-05-18 14:50:00,27.32,27.34,27.31,27.32,184000.0,27.156,27.1758,27.146,27.156,184000.0
2015-05-18 14:55:00,27.32,27.34,27.31,27.34,136000.0,27.156,27.1758,27.146,27.1758,136000.0
2015-05-18 15:00:00,27.33,27.36,27.32,27.36,174000.0,27.1659,27.1957,27.156,27.1957,174000.0
2015-05-18 15:05:00,27.36,27.38,27.35,27.37,170000.0,27.1957,27.2156,27.1858,27.2057,170000.0
2015-05-18 15:10:00,27.37,27.38,27.35,27.36,218000.0,27.2057,27.2156,27.1858,27.1957,218000.0
2015-05-18 15:15:00,27.36,27.4,27.36,27.39,192000.0,27.1957,27.2355,27.1957,27.2255,192000.0
2015-05-18 15:20:00,27.4,27.41,27.38,27.41,246000.0,27.2355,27.2454,27.2156,27.2454,246000.0
2015-05-18 15:25:00,27.41,27.41,27.38,27.38,212000.0,27.2454,27.2454,27.2156,27.2156,212000.0
2015-05-18 15:30:00,27.37,27.4,27.37,27.39,196000.0,27.2057,27.2355,27.2057,27.2255,196000.0
2015-05-18 15:35:00,27.39,27.4,27.34,27.34,310000.0,27.2255,27.2355,27.1758,27.1758,310000.0
2015-05-18 15:40:00,27.34,27.35,27.33,27.33,448000.0,27.1758,27.1858,27.1659,27.1659,448000.0
2015-05-18 15:45:00,27.33,27.35,27.32,27.34,332000.0,27.1659,27.1858,27.156,27.1758,332000.0
2015-05-18 15:50:00,27.34,27.36,27.32,27.32,512000.0,27.1758,27.1957,27.156,27.156,512000.0
2015-05-18 15:55:00,27.33,27.34,27.32,27.32,914000.0,27.1659,27.1758,27.156,27.156,914000.0
2015-05-19 09:30:00,27.4,27.49,27.36,27.45,1624000.0,27.2355,27.3249,27.1957,27.2852,1624000.0
2015-05-19 09:35:00,27.46,27.51,27.39,27.51,1354000.0,27.2951,27.3448,27.2255,27.3448,1354000.0
2015-05-19 09:40:00,27.51,27.56,27.5,27.55,940000.0,27.3448,27.3945,27.3349,27.3846,940000.0
2015-05-19 09:45:00,27.55,27.57,27.52,27.55,868000.0,27.3846,27.4044,27.3547,27.3846,868000.0
2015-05-19 09:50:00,27.55,27.6,27.54,27.56,938000.0,27.3846,27.4343,27.3746,27.3945,938000.0
2015-05-19 09:55:00,27.57,27.61,27.56,27.56,754000.0,27.4044,27.4442,27.3945,27.3945,754000.0
2015-05-19 10:00:00,27.56,27.59,27.53,27.53,444000.0,27.3945,27.4243,27.3647,27.3647,444000.0
2015-05-19 10:05:00,27.54,27.56,27.52,27.54,492000.0,27.3746,27.3945,27.3547,27.3746,492000.0
2015-05-19 10:10:00,27.53,27.58,27.53,27.55,1100000.0,27.3647,27.4144,27.3647,27.3846,1100000.0
2015-05-19 10:15:00,27.56,27.57,27.55,27.57,344000.0,27.3945,27.4044,27.3846,27.4044,344000.0
2015-05-19 10:20:00,27.58,27.58,27.5,27.51,354000.0,27.4144,27.4144,27.3349,27.3448,354000.0
2015-05-19 10:25:00,27.51,27.55,27.5,27.55,436000.0,27.3448,27.3846,27.3349,27.3846,436000.0
2015-05-19 10:30:00,27.54,27.55,27.52,27.53,132000.0,27.3746,27.3846,27.3547,27.3647,132000.0
2015-05-19 10:35:00,27.51,27.55,27.51,27.55,252000.0,27.3448,27.3846,27.3448,27.3846,252000.0
2015-05-19 10:40:00,27.55,27.57,27.53,27.56,390000.0,27.3846,27.4044,27.3647,27.3945,390000.0
2015-05-19 10:45:00,27.55,27.56,27.53,27.55,360000.0,27.3846,27.3945,27.3647,27.3846,360000.0
2015-05-19 10:50:00,27.55,27.56,27.52,27.52,282000.0,27.3846,27.3945,27.3547,27.3547,282000.0
2015-05-19 10:55:00,27.52,27.53,27.46,27.46,498000.0,27.3547,27.3647,27.2951,27.2951,498000.0
2015-05-19 11:00:00,27.46,27.46,27.4,27.43,364000.0,27.2951,27.2951,27.2355,27.2653,364000.0
2015-05-19 11:05:00,27.43,27.45,27.42,27.42,278000.0,27.2653,27.2852,27.2554,27.2554,278000.0
2015-05-19 11:10:00,27.42,27.46,27.4,27.46,262000.0,27.2554,27.2951,27.2355,27.2951,262000.0
2015-05-19 11:15:00,27.45,27.46,27.44,27.46,172000.0,27.2852,27.2951,27.2752,27.2951,172000.0
2015-05-19 11:20:00,27.45,27.46,27.43,27.45,154000.0,27.2852,27.2951,27.2653,27.2852,154000.0
2015-05-19 11:25:00,27.46,27.46,27.44,27.46,228000.0,27.2951,27.2951,27.2752,27.2951,228000.0
2015-05-19 11:30:00,27.45,27.46,27.42,27.46,214000.0,27.2852,27.2951,27.2554,27.2951,214000.0
2015-05-19 11:35:00,27.45,27.46,27.41,27.41,218000.0,27.2852,27.2951,27.2454,27.2454,218000.0
2015-05-19 11:40:00,27.41,27.41,27.37,27.39,282000.0,27.2454,27.2454,27.2057,27.2255,282000.0
2015-05-19 11:45:00,27.39,27.4,27.37,27.38,298000.0,27.2255,27.2355,27.2057,27.2156,298000.0
2015-05-19 11:50:00,27.39,27.44,27.39,27.44,1162000.0,27.2255,27.2752,27.2255,27.2752,1162000.0
2015-05-19 11:55:00,27.43,27.48,27.41,27.47,162000.0,27.2653,27.315,27.2454,27.3051,162000.0
2015-05-19 12:00:00,27.48,27.48,27.45,27.48,904000.0,27.315,27.315,27.2852,27.315,904000.0
2015-05-19 12:05:00,27.49,27.5,27.46,27.48,152000.0,27.3249,27.3349,27.2951,27.315,152000.0
2015-05-19 12:10:00,27.48,27.51,27.48,27.51,192000.0,27.315,27.3448,27.315,27.3448,192000.0
2015-05-19 12:15:00,27.51,27.54,27.5,27.54,160000.0,27.3448,27.3746,27.3349,27.3746,160000.0
2015-05-19 12:20:00,27.54,27.55,27.5,27.52,234000.0,27.3746,27.3846,27.3349,27.3547,234000.0
2015-05-19 12:25:00,27.5,27.52,27.5,27.5,188000.0,27.3349,27.3547,27.3349,27.3349,188000.0
2015-05-19 12:30:00,27.5,27.52,27.49,27.51,152000.0,27.3349,27.3547,27.3249,27.3448,152000.0
2015-05-19 12:35:00,27.5,27.52,27.49,27.51,148000.0,27.3349,27.3547,27.3249,27.3448,148000.0
2015-05-19 12:40:00,27.52,27.52,27.5,27.51,120000.0,27.3547,27.3547,27.3349,27.3448,120000.0
2015-05-19 12:45:00,27.51,27.52,27.51,27.51,292000.0,27.3448,27.3547,27.3448,27.3448,292000.0
2015-05-19 12:50:00,27.51,27.53,27.49,27.52,322000.0,27.3448,27.3647,27.3249,27.3547,322000.0
2015-05-19 12:55:00,27.52,27.52,27.5,27.51,134000.0,27.3547,27.3547,27.3349,27.3448,134000.0
2015-05-19 13:00:00,27.51,27.52,27.47,27.52,256000.0,27.3448,27.3547,27.3051,27.3547,256000.0
2015-05-19 13:05:00,27.52,27.54,27.5,27.52,392000.0,27.3547,27.3746,27.3349,27.3547,392000.0
2015-05-19 13:10:00,27.52,27.55,27.52,27.55,218000.0,27.3547,27.3846,27.3547,27.3846,218000.0
2015-05-19 13:15:00,27.55,27.55,27.53,27.53,332000.0,27.3846,27.3846,27.3647,27.3647,332000.0
2015-05-19 13:20:00,27.53,27.57,27.53,27.57,272000.0,27.3647,27.4044,27.3647,27.4044,272000.0
2015-05-19 13:25:00,27.57,27.59,27.57,27.58,362000.0,27.4044,27.4243,27.4044,27.4144,362000.0
2015-05-19 13:30:00,27.58,27.59,27.57,27.57,258000.0,27.4144,27.4243,27.4044,27.4044,258000.0
2015-05-19 13:35:00,27.57,27.58,27.56,27.57,208000.0,27.4044,27.4144,27.3945,27.4044,208000.0
2015-05-19 13:40:00,27.58,27.59,27.57,27.58,180000.0,27.4144,27.4243,27.4044,27.4144,180000.0
2015-05-19 13:45:00,27.59,27.59,27.57,27.58,120000.0,27.4243,27.4243,27.4044,27.4144,120000.0
2015-05-19 13:50:00,27.58,27.61,27.58,27.59,364000.0,27.4144,27.4442,27.4144,27.4243,364000.0
2015-05-19 13:55:00,27.59,27.61,27.59,27.6,214000.0,27.4243,27.4442,27.4243,27.4343,214000.0
2015-05-19 14:00:00,27.6,27.61,27.59,27.6,848000.0,27.4343,27.4442,27.4243,27.4343,848000.0
2015-05-19 14:05:00,27.6,27.6,27.55,27.56,160000.0,27.4343,27.4343,27.3846,27.3945,160000.0
2015-05-19 14:10:00,27.56,27.58,27.55,27.58,166000.0,27.3945,27.4144,27.3846,27.4144,166000.0
2015-05-19 14:15:00,27.59,27.59,27.56,27.59,166000.0,27.4243,27.4243,27.3945,27.4243,166000.0
2015-05-19 14:20:00,27.6,27.63,27.59,27.62,266000.0,27.4343,27.4641,27.4243,27.4541,266000.0
2015-05-19 14:25:00,27.62,27.62,27.57,27.59,148000.0,27.4541,27.4541,27.4044,27.4243,148000.0
2015-05-19 14:30:00,27.59,27.61,27.55,27.55,218000.0,27.4243,27.4442,27.3846,27.3846,218000.0
2015-05-19 14:35:00,27.56,27.59,27.54,27.58,560000.0,27.3945,27.4243,27.3746,27.4144,560000.0
2015-05-19 14:40:00,27.59,27.62,27.58,27.61,308000.0,27.4243,27.4541,27.4144,27.4442,308000.0
2015-05-19 14:45:00,27.61,27.65,27.61,27.63,242000.0,27.4442,27.484,27.4442,27.4641,242000.0
2015-05-19 14:50:00,27.62,27.64,27.59,27.62,352000.0,27.4541,27.474,27.4243,27.4541,352000.0
2015-05-19 14:55:00,27.62,27.67,27.61,27.65,598000.0,27.4541,27.5038,27.4442,27.484,598000.0
2015-05-19 15:00:00,27.64,27.65,27.61,27.63,206000.0,27.474,27.484,27.4442,27.4641,206000.0
2015-05-19 15:05:00,27.63,27.64,27.6,27.61,494000.0,27.4641,27.474,27.4343,27.4442,494000.0
2015-05-19 15:10:00,27.6,27.62,27.58,27.58,258000.0,27.4343,27.4541,27.4144,27.4144,258000.0
2015-05-19 15:15:00,27.58,27.6,27.57,27.57,192000.0,27.4144,27.4343,27.4044,27.4044,192000.0
2015-05-19 15:20:00,27.57,27.58,27.56,27.56,190000.0,27.4044,27.4144,27.3945,27.3945,190000.0
2015-05-19 15:25:00,27.56,27.58,27.54,27.56,232000.0,27.3945,27.4144,27.3746,27.3945,232000.0
2015-05-19 15:30:00,27.57,27.57,27.55,27.56,240000.0,27.4044,27.4044,27.3846,27.3945,240000.0
2015-05-19 15:35:00,27.55,27.58,27.54,27.56,332000.0,27.3846,27.4144,27.3746,27.3945,332000.0
2015-05-19 15:40:00,27.56,27.56,27.5,27.5,556000.0,27.3945,27.3945,27.3349,27.3349,556000.0
2015-05-19 15:45:00,27.5,27.52,27.48,27.5,458000.0,27.3349,27.3547,27.315,27.3349,458000.0
2015-05-19 15:50:00,27.5,27.52,27.47,27.49,802000.0,27.3349,27.3547,27.3051,27.3249,802000.0
2015-05-19 15:55:00,27.49,27.5,27.45,27.46,1586000.0,27.3249,27.3349,27.2852,27.2951,1586000.0
2015-05-20 09:30:00,27.55,27.55,27.38,27.38,774000.0,27.3846,27.3846,27.2156,27.2156,774000.0
2015-05-20 09:35:00,27.38,27.47,27.26,27.45,672000.0,27.2156,27.3051,27.0963,27.2852,672000.0
2015-05-20 09:40:00,27.44,27.45,27.29,27.29,248000.0,27.2752,27.2852,27.1261,27.1261,248000.0
2015-05-20 09:45:00,27.29,27.33,27.28,27.31,468000.0,27.1261,27.1659,27.1162,27.146,468000.0
2015-05-20 09:50:00,27.31,27.38,27.31,27.33,480000.0,27.146,27.2156,27.146,27.1659,480000.0
2015-05-20 09:55:00,27.33,27.37,27.32,27.35,246000.0,27.1659,27.2057,27.156,27.1858,246000.0
2015-05-20 10:00:00,27.34,27.36,27.28,27.33,166000.0,27.1758,27.1957,27.1162,27.1659,166000.0
2015-05-20 10:05:00,27.33,27.43,27.33,27.41,330000.0,27.1659,27.2653,27.1659,27.2454,330000.0
2015-05-20 10:10:00,27.41,27.43,27.37,27.41,192000.0,27.2454,27.2653,27.2057,27.2454,192000.0
2015-05-20 10:15:00,27.39,27.42,27.37,27.4,320000.0,27.2255,27.2554,27.2057,27.2355,320000.0
2015-05-20 10:20:00,27.4,27.41,27.36,27.41,304000.0,27.2355,27.2454,27.1957,27.2454,304000.0
2015-05-20 10:25:00,27.39,27.42,27.39,27.41,254000.0,27.2255,27.2554,27.2255,27.2454,254000.0
2015-05-20 10:30:00,27.42,27.47,27.4,27.47,220000.0,27.2554,27.3051,27.2355,27.3051,220000.0
2015-05-20 10:35:00,27.47,27.51,27.46,27.51,266000.0,27.3051,27.3448,27.2951,27.3448,266000.0
2015-05-20 10:40:00,27.51,27.55,27.51,27.55,158000.0,27.3448,27.3846,27.3448,27.3846,158000.0
2015-05-20 10:45:00,27.56,27.58,27.52,27.56,472000.0,27.3945,27.4144,27.3547,27.3945,472000.0
2015-05-20 10:50:00,27.56,27.59,27.52,27.53,344000.0,27.3945,27.4243,27.3547,27.3647,344000.0
2015-05-20 10:55:00,27.52,27.59,27.51,27.57,484000.0,27.3547,27.4243,27.3448,27.4044,484000.0
2015-05-20 11:00:00,27.56,27.59,27.54,27.56,226000.0,27.3945,27.4243,27.3746,27.3945,226000.0
2015-05-20 11:05:00,27.56,27.6,27.55,27.59,240000.0,27.3945,27.4343,27.3846,27.4243,240000.0
2015-05-20 11:10:00,27.59,27.59,27.57,27.59,92000.0,27.4243,27.4243,27.4044,27.4243,92000.0
2015-05-20 11:15:00,27.59,27.6,27.56,27.57,142000.0,27.4243,27.4343,27.3945,27.4044,142000.0
2015-05-20 11:20:00,27.57,27.6,27.55,27.6,222000.0,27.4044,27.4343,27.3846,27.4343,222000.0
2015-05-20 11:25:00,27.6,27.62,27.56,27.59,360000.0,27.4343,27.4541,27.3945,27.4243,360000.0
2015-05-20 11:30:00,27.59,27.61,27.56,27.58,550000.0,27.4243,27.4442,27.3945,27.4144,550000.0
2015-05-20 11:35:00,27.59,27.59,27.54,27.57,198000.0,27.4243,27.4243,27.3746,27.4044,198000.0
2015-05-20 11:40:00,27.58,27.58,27.53,27.54,54000.0,27.4144,27.4144,27.3647,27.3746,54000.0
2015-05-20 11:45:00,27.55,27.56,27.55,27.56,40000.0,27.3846,27.3945,27.3846,27.3945,40000.0
2015-05-20 11:50:00,27.55,27.56,27.51,27.53,346000.0,27.3846,27.3945,27.3448,27.3647,346000.0
2015-05-20 11:55:00,27.51,27.53,27.51,27.52,66000.0,27.3448,27.3647,27.3448,27.3547,66000.0
2015-05-20 12:00:00,27.52,27.56,27.51,27.55,66000.0,27.3547,27.3945,27.3448,27.3846,66000.0
2015-05-20 12:05:00,27.55,27.56,27.52,27.52,68000.0,27.3846,27.3945,27.3547,27.3547,68000.0
2015-05-20 12:10:00,27.52,27.54,27.51,27.53,212000.0,27.3547,27.3746,27.3448,27.3647,212000.0
2015-05-20 12:15:00,27.53,27.58,27.53,27.57,94000.0,27.3647,27.4144,27.3647,27.4044,94000.0
2015-05-20 12:20:00,27.58,27.58,27.56,27.58,36000.0,27.4144,27.4144,27.3945,27.4144,36000.0
2015-05-20 12:25:00,27.58,27.6,27.57,27.57,188000.0,27.4144,27.4343,27.4044,27.4044,188000.0
2015-05-20 12:30:00,27.57,27.58,27.57,27.57,26000.0,27.4044,27.4144,27.4044,27.4044,26000.0
2015-05-20 12:35:00,27.58,27.6,27.57,27.57,86000.0,27.4144,27.4343,27.4044,27.4044,86000.0
2015-05-20 12:40:00,27.59,27.59,27.55,27.56,124000.0,27.4243,27.4243,27.3846,27.3945,124000.0
2015-05-20 12:45:00,27.56,27.59,27.55,27.56,216000.0,27.3945,27.4243,27.3846,27.3945,216000.0
2015-05-20 12:50:00,27.56,27.58,27.56,27.58,54000.0,27.3945,27.4144,27.3945,27.4144,54000.0
2015-05-20 12:55:00,27.58,27.58,27.55,27.55,66000.0,27.4144,27.4144,27.3846,27.3846,66000.0
2015-05-20 13:00:00,27.55,27.57,27.54,27.56,470000.0,27.3846,27.4044,27.3746,27.3945,470000.0
2015-05-20 13:05:00,27.55,27.57,27.54,27.55,240000.0,27.3846,27.4044,27.3746,27.3846,240000.0
2015-05-20 13:10:00,27.55,27.58,27.55,27.57,56000.0,27.3846,27.4144,27.3846,27.4044,56000.0
2015-05-20 13:15:00,27.58,27.58,27.54,27.55,270000.0,27.4144,27.4144,27.3746,27.3846,270000.0
2015-05-20 13:20:00,27.56,27.56,27.55,27.55,100000.0,27.3945,27.3945,27.3846,27.3846,100000.0
2015-05-20 13:25:00,27.56,27.58,27.55,27.57,250000.0,27.3945,27.4144,27.3846,27.4044,250000.0
2015-05-20 13:30:00,27.58,27.59,27.57,27.58,74000.0,27.4144,27.4243,27.4044,27.4144,74000.0
2015-05-20 13:35:00,27.58,27.59,27.57,27.57,50000.0,27.4144,27.4243,27.4044,27.4044,50000.0
2015-05-20 13:40:00,27.56,27.58,27.56,27.56,50000.0,27.3945,27.4144,27.3945,27.3945,50000.0
2015-05-20 13:45:00,27.56,27.57,27.55,27.57,60000.0,27.3945,27.4044,27.3846,27.4044,60000.0
2015-05-20 13:50:00,27.58,27.58,27.55,27.56,162000.0,27.4144,27.4144,27.3846,27.3945,162000.0
2015-05-20 13:55:00,27.56,27.59,27.56,27.59,76000.0,27.3945,27.4243,27.3945,27.4243,76000.0
2015-05-20 14:00:00,27.59,27.65,27.59,27.61,434000.0,27.4243,27.484,27.4243,27.4442,434000.0
2015-05-20 14:05:00,27.61,27.64,27.61,27.62,78000.0,27.4442,27.474,27.4442,27.4541,78000.0
2015-05-20 14:10:00,27.61,27.63,27.6,27.63,166000.0,27.4442,27.4641,27.4343,27.4641,166000.0
2015-05-20 14:15:00,27.64,27.7,27.63,27.67,418000.0,27.474,27.5337,27.4641,27.5038,418000.0
2015-05-20 14:20:00,27.69,27.69,27.67,27.69,114000.0,27.5237,27.5237,27.5038,27.5237,114000.0
2015-05-20 14:25:00,27.69,27.78,27.69,27.78,664000.0,27.5237,27.6132,27.5237,27.6132,664000.0
2015-05-20 14:30:00,27.77,27.79,27.73,27.75,482000.0,27.6032,27.6231,27.5635,27.5834,482000.0
2015-05-20 14:35:00,27.74,27.8,27.73,27.77,422000.0,27.5734,27.6331,27.5635,27.6032,422000.0
2015-05-20 14:40:00,27.76,27.78,27.75,27.76,264000.0,27.5933,27.6132,27.5834,27.5933,264000.0
2015-05-20 14:45:00,27.78,27.79,27.73,27.74,308000.0,27.6132,27.6231,27.5635,27.5734,308000.0
2015-05-20 14:50:00,27.74,27.74,27.71,27.73,200000.0,27.5734,27.5734,27.5436,27.5635,200000.0
2015-05-20 14:55:00,27.72,27.76,27.71,27.75,570000.0,27.5535,27.5933,27.5436,27.5834,570000.0
2015-05-20 15:00:00,27.74,27.75,27.72,27.73,280000.0,27.5734,27.5834,27.5535,27.5635,280000.0
2015-05-20 15:05:00,27.73,27.74,27.72,27.73,148000.0,27.5635,27.5734,27.5535,27.5635,148000.0
2015-05-20 15:10:00,27.72,27.73,27.67,27.68,314000.0,27.5535,27.5635,27.5038,27.5138,314000.0
2015-05-20 15:15:00,27.68,27.68,27.58,27.6,390000.0,27.5138,27.5138,27.4144,27.4343,390000.0
2015-05-20 15:20:00,27.61,27.63,27.57,27.59,380000.0,27.4442,27.4641,27.4044,27.4243,380000.0
2015-05-20 15:25:00,27.6,27.63,27.59,27.63,124000.0,27.4343,27.4641,27.4243,27.4641,124000.0
2015-05-20 15:30:00,27.64,27.64,27.6,27.63,290000.0,27.474,27.474,27.4343,27.4641,290000.0
2015-05-20 15:35:00,27.62,27.63,27.59,27.61,248000.0,27.4541,27.4641,27.4243,27.4442,248000.0
2015-05-20 15:40:00,27.6,27.63,27.6,27.61,108000.0,27.4343,27.4641,27.4343,27.4442,108000.0
2015-05-20 15:45:00,27.63,27.67,27.62,27.67,224000.0,27.4641,27.5038,27.4541,27.5038,224000.0
2015-05-20 15:50:00,27.66,27.66,27.61,27.64,352000.0,27.4939,27.4939,27.4442,27.474,352000.0
2015-05-20 15:55:00,27.64,27.67,27.63,27.63,808000.0,27.474,27.5038,27.4641,27.4641,808000.0
2015-05-21 09:30:00,27.51,27.58,27.47,27.55,932000.0,27.3448,27.4144,27.3051,27.3846,932000.0
2015-05-21 09:35:00,27.54,27.62,27.5,27.53,482000.0,27.3746,27.4541,27.3349,27.3647,482000.0
2015-05-21 09:40:00,27.52,27.57,27.48,27.5,352000.0,27.3547,27.4044,27.315,27.3349,352000.0
2015-05-21 09:45:00,27.49,27.52,27.46,27.51,588000.0,27.3249,27.3547,27.2951,27.3448,588000.0
2015-05-21 09:50:00,27.51,27.56,27.48,27.53,546000.0,27.3448,27.3945,27.315,27.3647,546000.0
2015-05-21 09:55:00,27.53,27.57,27.49,27.56,354000.0,27.3647,27.4044,27.3249,27.3945,354000.0
2015-05-21 10:00:00,27.56,27.57,27.48,27.53,322000.0,27.3945,27.4044,27.315,27.3647,322000.0
2015-05-21 10:05:00,27.52,27.59,27.51,27.56,360000.0,27.3547,27.4243,27.3448,27.3945,360000.0
2015-05-21 10:10:00,27.56,27.58,27.55,27.55,150000.0,27.3945,27.4144,27.3846,27.3846,150000.0
2015-05-21 10:15:00,27.55,27.59,27.55,27.56,104000.0,27.3846,27.4243,27.3846,27.3945,104000.0
2015-05-21 10:20:00,27.57,27.62,27.55,27.62,336000.0,27.4044,27.4541,27.3846,27.4541,336000.0
2015-05-21 10:25:00,27.62,27.69,27.62,27.65,326000.0,27.4541,27.5237,27.4541,27.484,326000.0
2015-05-21 10:30:00,27.65,27.68,27.64,27.64,272000.0,27.484,27.5138,27.474,27.474,272000.0
2015-05-21 10:35:00,27.65,27.67,27.61,27.67,322000.0,27.484,27.5038,27.4442,27.5038,322000.0
2015-05-21 10:40:00,27.67,27.69,27.64,27.65,242000.0,27.5038,27.5237,27.474,27.484,242000.0
2015-05-21 10:45:00,27.65,27.68,27.65,27.67,180000.0,27.484,27.5138,27.484,27.5038,180000.0
2015-05-21 10:50:00,27.67,27.69,27.65,27.67,184000.0,27.5038,27.5237,27.484,27.5038,184000.0
2015-05-21 10:55:00,27.67,27.7,27.67,27.69,394000.0,27.5038,27.5337,27.5038,27.5237,394000.0
2015-05-21 11:00:00,27.69,27.7,27.64,27.64,214000.0,27.5237,27.5337,27.474,27.474,214000.0
2015-05-21 11:05:00,27.65,27.71,27.65,27.71,114000.0,27.484,27.5436,27.484,27.5436,114000.0
2015-05-21 11:10:00,27.71,27.72,27.65,27.66,226000.0,27.5436,27.5535,27.484,27.4939,226000.0
2015-05-21 11:15:00,27.66,27.69,27.64,27.66,344000.0,27.4939,27.5237,27.474,27.4939,344000.0
2015-05-21 11:20:00,27.66,27.75,27.65,27.74,474000.0,27.4939,27.5834,27.484,27.5734,474000.0
2015-05-21 11:25:00,27.74,27.74,27.71,27.74,166000.0,27.5734,27.5734,27.5436,27.5734,166000.0
2015-05-21 11:30:00,27.74,27.74,27.71,27.72,248000.0,27.5734,27.5734,27.5436,27.5535,248000.0
2015-05-21 11:35:00,27.72,27.72,27.69,27.71,152000.0,27.5535,27.5535,27.5237,27.5436,152000.0
2015-05-21 11:40:00,27.7,27.71,27.68,27.71,222000.0,27.5337,27.5436,27.5138,27.5436,222000.0
2015-05-21 11:45:00,27.7,27.71,27.68,27.69,60000.0,27.5337,27.5436,27.5138,27.5237,60000.0
2015-05-21 11:50:00,27.69,27.74,27.69,27.73,142000.0,27.5237,27.5734,27.5237,27.5635,142000.0
2015-05-21 11:55:00,27.74,27.75,27.73,27.74,156000.0,27.5734,27.5834,27.5635,27.5734,156000.0
2015-05-21 12:00:00,27.73,27.74,27.71,27.73,82000.0,27.5635,27.5734,27.5436,27.5635,82000.0
2015-05-21 12:05:00,27.73,27.74,27.73,27.74,50000.0,27.5635,27.5734,27.5635,27.5734,50000.0
2015-05-21 12:10:00,27.73,27.75,27.73,27.74,128000.0,27.5635,27.5834,27.5635,27.5734,128000.0
2015-05-21 12:15:00,27.73,27.77,27.73,27.76,308000.0,27.5635,27.6032,27.5635,27.5933,308000.0
2015-05-21 12:20:00,27.75,27.78,27.75,27.78,68000.0,27.5834,27.6132,27.5834,27.6132,68000.0
2015-05-21 12:25:00,27.78,27.81,27.77,27.81,204000.0,27.6132,27.643,27.6032,27.643,204000.0
2015-05-21 12:30:00,27.8,27.84,27.8,27.84,230000.0,27.6331,27.6728,27.6331,27.6728,230000.0
2015-05-21 12:35:00,27.84,27.84,27.78,27.78,138000.0,27.6728,27.6728,27.6132,27.6132,138000.0
2015-05-21 12:40:00,27.79,27.79,27.76,27.77,72000.0,27.6231,27.6231,27.5933,27.6032,72000.0
2015-05-21 12:45:00,27.76,27.77,27.75,27.76,100000.0,27.5933,27.6032,27.5834,27.5933,100000.0
2015-05-21 12:50:00,27.76,27.79,27.75,27.75,62000.0,27.5933,27.6231,27.5834,27.5834,62000.0
2015-05-21 12:55:00,27.77,27.78,27.76,27.76,3516000.0,27.6032,27.6132,27.5933,27.5933,3516000.0
2015-05-21 13:00:00,27.78,27.79,27.76,27.77,52000.0,27.6132,27.6231,27.5933,27.6032,52000.0
2015-05-21 13:05:00,27.77,27.79,27.77,27.79,86000.0,27.6032,27.6231,27.6032,27.6231,86000.0
2015-05-21 13:10:00,27.79,27.79,27.77,27.78,106000.0,27.6231,27.6231,27.6032,27.6132,106000.0
2015-05-21 13:15:00,27.77,27.78,27.76,27.78,48000.0,27.6032,27.6132,27.5933,27.6132,48000.0
2015-05-21 13:20:00,27.77,27.79,27.77,27.78,74000.0,27.6032,27.6231,27.6032,27.6132,74000.0
2015-05-21 13:25:00,27.77,27.78,27.77,27.77,40000.0,27.6032,27.6132,27.6032,27.6032,40000.0
2015-05-21 13:30:00,27.77,27.81,27.76,27.79,72000.0,27.6032,27.643,27.5933,27.6231,72000.0
2015-05-21 13:35:00,27.78,27.8,27.78,27.79,132000.0,27.6132,27.6331,27.6132,27.6231,132000.0
2015-05-21 13:40:00,27.79,27.8,27.75,27.76,72000.0,27.6231,27.6331,27.5834,27.5933,72000.0
2015-05-21 13:45:00,27.76,27.76,27.74,27.74,162000.0,27.5933,27.5933,27.5734,27.5734,162000.0
2015-05-21 13:50:00,27.75,27.78,27.75,27.77,68000.0,27.5834,27.6132,27.5834,27.6032,68000.0
2015-05-21 13:55:00,27.77,27.77,27.73,27.73,112000.0,27.6032,27.6032,27.5635,27.5635,112000.0
2015-05-21 14:00:00,27.73,27.76,27.7,27.76,220000.0,27.5635,27.5933,27.5337,27.5933,220000.0
2015-05-21 14:05:00,27.75,27.78,27.75,27.75,380000.0,27.5834,27.6132,27.5834,27.5834,380000.0
2015-05-21 14:10:00,27.74,27.78,27.74,27.78,342000.0,27.5734,27.6132,27.5734,27.6132,342000.0
2015-05-21 14:15:00,27.77,27.78,27.76,27.77,120000.0,27.6032,27.6132,27.5933,27.6032,120000.0
2015-05-21 14:20:00,27.78,27.79,27.76,27.77,182000.0,27.6132,27.6231,27.5933,27.6032,182000.0
2015-05-21 14:25:00,27.78,27.81,27.77,27.81,92000.0,27.6132,27.643,27.6032,27.643,92000.0
2015-05-21 14:30:00,27.8,27.81,27.77,27.79,138000.0,27.6331,27.643,27.6032,27.6231,138000.0
2015-05-21 14:35:00,27.8,27.83,27.79,27.81,198000.0,27.6331,27.6629,27.6231,27.643,198000.0
2015-05-21 14:40:00,27.81,27.83,27.79,27.8,180000.0,27.643,27.6629,27.6231,27.6331,180000.0
2015-05-21 14:45:00,27.81,27.82,27.8,27.81,120000.0,27.643,27.6529,27.6331,27.643,120000.0
2015-05-21 14:50:00,27.81,27.82,27.79,27.79,134000.0,27.643,27.6529,27.6231,27.6231,134000.0
2015-05-21 14:55:00,27.8,27.81,27.79,27.8,104000.0,27.6331,27.643,27.6231,27.6331,104000.0
2015-05-21 15:00:00,27.8,27.81,27.77,27.78,178000.0,27.6331,27.643,27.6032,27.6132,178000.0
2015-05-21 15:05:00,27.79,27.79,27.76,27.79,218000.0,27.6231,27.6231,27.5933,27.6231,218000.0
2015-05-21 15:10:00,27.79,27.82,27.77,27.82,220000.0,27.6231,27.6529,27.6032,27.6529,220000.0
2015-05-21 15:15:00,27.82,27.83,27.78,27.8,242000.0,27.6529,27.6629,27.6132,27.6331,242000.0
2015-05-21 15:20:00,27.81,27.81,27.78,27.79,166000.0,27.643,27.643,27.6132,27.6231,166000.0
2015-05-21 15:25:00,27.78,27.83,27.77,27.83,292000.0,27.6132,27.6629,27.6032,27.6629,292000.0
2015-05-21 15:30:00,27.83,27.85,27.82,27.85,336000.0,27.6629,27.6828,27.6529,27.6828,336000.0
2015-05-21 15:35:00,27.83,27.86,27.83,27.85,398000.0,27.6629,27.6927,27.6629,27.6828,398000.0
2015-05-21 15:40:00,27.85,27.88,27.84,27.85,482000.0,27.6828,27.7126,27.6728,27.6828,482000.0
2015-05-21 15:45:00,27.86,27.86,27.82,27.84,532000.0,27.6927,27.6927,27.6529,27.6728,532000.0
2015-05-21 15:50:00,27.83,27.83,27.79,27.82,658000.0,27.6629,27.6629,27.6231,27.6529,658000.0
2015-05-21 15:55:00,27.82,27.86,27.81,27.83,1220000.0,27.6529,27.6927,27.643,27.6629,1220000.0
2015-05-22 09:30:00,27.72,27.84,27.68,27.7,1320000.0,27.5535,27.6728,27.5138,27.5337,1320000.0
2015-05-22 09:35:00,27.71,27.87,27.69,27.85,416000.0,27.5436,27.7026,27.5237,27.6828,416000.0
2015-05-22 09:40:00,27.84,27.91,27.81,27.82,428000.0,27.6728,27.7424,27.643,27.6529,428000.0
2015-05-22 09:45:00,27.81,27.87,27.78,27.86,204000.0,27.643,27.7026,27.6132,27.6927,204000.0
2015-05-22 09:50:00,27.86,27.86,27.81,27.82,260000.0,27.6927,27.6927,27.643,27.6529,260000.0
2015-05-22 09:55:00,27.82,27.83,27.78,27.81,314000.0,27.6529,27.6629,27.6132,27.643,314000.0
2015-05-22 10:00:00,27.81,27.84,27.81,27.84,122000.0,27.643,27.6728,27.643,27.6728,122000.0
2015-05-22 10:05:00,27.83,27.85,27.82,27.84,170000.0,27.6629,27.6828,27.6529,27.6728,170000.0
2015-05-22 10:10:00,27.84,27.85,27.82,27.82,128000.0,27.6728,27.6828,27.6529,27.6529,128000.0
2015-05-22 10:15:00,27.83,27.85,27.82,27.84,210000.0,27.6629,27.6828,27.6529,27.6728,210000.0
2015-05-22 10:20:00,27.84,27.84,27.79,27.84,328000.0,27.6728,27.6728,27.6231,27.6728,328000.0
2015-05-22 10:25:00,27.84,27.86,27.83,27.85,224000.0,27.6728,27.6927,27.6629,27.6828,224000.0
2015-05-22 10:30:00,27.83,27.83,27.81,27.81,186000.0,27.6629,27.6629,27.643,27.643,186000.0
2015-05-22 10:35:00,27.81,27.85,27.79,27.83,208000.0,27.643,27.6828,27.6231,27.6629,208000.0
2015-05-22 10:40:00,27.82,27.83,27.79,27.8,92000.0,27.6529,27.6629,27.6231,27.6331,92000.0
2015-05-22 10:45:00,27.8,27.82,27.78,27.82,110000.0,27.6331,27.6529,27.6132,27.6529,110000.0
2015-05-22 10:50:00,27.82,27.83,27.79,27.82,194000.0,27.6529,27.6629,27.6231,27.6529,194000.0
2015-05-22 10:55:00,27.83,27.83,27.8,27.8,80000.0,27.6629,27.6629,27.6331,27.6331,80000.0
2015-05-22 11:00:00,27.81,27.84,27.8,27.83,158000.0,27.643,27.6728,27.6331,27.6629,158000.0
2015-05-22 11:05:00,27.82,27.82,27.78,27.8,128000.0,27.6529,27.6529,27.6132,27.6331,128000.0
2015-05-22 11:10:00,27.8,27.83,27.79,27.8,160000.0,27.6331,27.6629,27.6231,27.6331,160000.0
2015-05-22 11:15:00,27.8,27.83,27.79,27.81,156000.0,27.6331,27.6629,27.6231,27.643,156000.0
2015-05-22 11:20:00,27.8,27.81,27.79,27.8,88000.0,27.6331,27.643,27.6231,27.6331,88000.0
2015-05-22 11:25:00,27.79,27.8,27.75,27.76,186000.0,27.6231,27.6331,27.5834,27.5933,186000.0
2015-05-22 11:30:00,27.76,27.76,27.74,27.75,138000.0,27.5933,27.5933,27.5734,27.5834,138000.0
2015-05-22 11:35:00,27.75,27.75,27.73,27.74,242000.0,27.5834,27.5834,27.5635,27.5734,242000.0
2015-05-22 11:40:00,27.75,27.77,27.73,27.77,220000.0,27.5834,27.6032,27.5635,27.6032,220000.0
2015-05-22 11:45:00,27.76,27.79,27.75,27.79,106000.0,27.5933,27.6231,27.5834,27.6231,106000.0
2015-05-22 11:50:00,27.79,27.81,27.77,27.78,118000.0,27.6231,27.643,27.6032,27.6132,118000.0
2015-05-22 11:55:00,27.79,27.84,27.78,27.83,228000.0,27.6231,27.6728,27.6132,27.6629,228000.0
2015-05-22 12:00:00,27.84,27.85,27.79,27.79,222000.0,27.6728,27.6828,27.6231,27.6231,222000.0
2015-05-22 12:05:00,27.79,27.82,27.77,27.81,166000.0,27.6231,27.6529,27.6032,27.643,166000.0
2015-05-22 12:10:00,27.81,27.81,27.78,27.78,118000.0,27.643,27.643,27.6132,27.6132,118000.0
2015-05-22 12:15:00,27.78,27.79,27.77,27.79,90000.0,27.6132,27.6231,27.6032,27.6231,90000.0
2015-05-22 12:20:00,27.8,27.8,27.77,27.78,66000.0,27.6331,27.6331,27.6032,27.6132,66000.0
2015-05-22 12:25:00,27.78,27.79,27.77,27.77,80000.0,27.6132,27.6231,27.6032,27.6032,80000.0
2015-05-22 12:30:00,27.78,27.81,27.77,27.81,84000.0,27.6132,27.643,27.6032,27.643,84000.0
2015-05-22 12:35:00,27.81,27.82,27.81,27.81,44000.0,27.643,27.6529,27.643,27.643,44000.0
2015-05-22 12:40:00,27.81,27.81,27.8,27.81,44000.0,27.643,27.643,27.6331,27.643,44000.0
2015-05-22 12:45:00,27.81,27.83,27.8,27.81,122000.0,27.643,27.6629,27.6331,27.643,122000.0
2015-05-22 12:50:00,27.81,27.81,27.79,27.8,40000.0,27.643,27.643,27.6231,27.6331,40000.0
2015-05-22 12:55:00,27.8,27.81,27.79,27.8,90000.0,27.6331,27.643,27.6231,27.6331,90000.0
2015-05-22 13:00:00,27.79,27.84,27.78,27.81,178000.0,27.6231,27.6728,27.6132,27.643,178000.0
2015-05-22 13:05:00,27.82,27.85,27.8,27.84,144000.0,27.6529,27.6828,27.6331,27.6728,144000.0
2015-05-22 13:10:00,27.85,27.85,27.83,27.83,84000.0,27.6828,27.6828,27.6629,27.6629,84000.0
2015-05-22 13:15:00,27.83,27.84,27.82,27.83,68000.0,27.6629,27.6728,27.6529,27.6629,68000.0
2015-05-22 13:20:00,27.83,27.85,27.83,27.84,78000.0,27.6629,27.6828,27.6629,27.6728,78000.0
2015-05-22 13:25:00,27.83,27.86,27.82,27.84,218000.0,27.6629,27.6927,27.6529,27.6728,218000.0
2015-05-22 13:30:00,27.84,27.84,27.82,27.82,190000.0,27.6728,27.6728,27.6529,27.6529,190000.0
2015-05-22 13:35:00,27.82,27.82,27.8,27.81,72000.0,27.6529,27.6529,27.6331,27.643,72000.0
2015-05-22 13:40:00,27.81,27.82,27.79,27.79,98000.0,27.643,27.6529,27.6231,27.6231,98000.0
2015-05-22 13:45:00,27.79,27.8,27.78,27.79,78000.0,27.6231,27.6331,27.6132,27.6231,78000.0
2015-05-22 13:50:00,27.79,27.8,27.78,27.79,86000.0,27.6231,27.6331,27.6132,27.6231,86000.0
2015-05-22 13:55:00,27.79,27.79,27.78,27.79,68000.0,27.6231,27.6231,27.6132,27.6231,68000.0
2015-05-22 14:00:00,27.79,27.8,27.74,27.74,224000.0,27.6231,27.6331,27.5734,27.5734,224000.0
2015-05-22 14:05:00,27.74,27.75,27.73,27.73,206000.0,27.5734,27.5834,27.5635,27.5635,206000.0
2015-05-22 14:10:00,27.74,27.76,27.73,27.76,150000.0,27.5734,27.5933,27.5635,27.5933,150000.0
2015-05-22 14:15:00,27.75,27.75,27.73,27.73,112000.0,27.5834,27.5834,27.5635,27.5635,112000.0
2015-05-22 14:20:00,27.73,27.76,27.73,27.76,324000.0,27.5635,27.5933,27.5635,27.5933,324000.0
2015-05-22 14:25:00,27.76,27.76,27.74,27.76,198000.0,27.5933,27.5933,27.5734,27.5933,198000.0
2015-05-22 14:30:00,27.76,27.76,27.72,27.73,182000.0,27.5933,27.5933,27.5535,27.5635,182000.0
2015-05-22 14:35:00,27.72,27.74,27.72,27.74,90000.0,27.5535,27.5734,27.5535,27.5734,90000.0
2015-05-22 14:40:00,27.74,27.75,27.74,27.74,146000.0,27.5734,27.5834,27.5734,27.5734,146000.0
2015-05-22 14:45:00,27.74,27.75,27.74,27.74,46000.0,27.5734,27.5834,27.5734,27.5734,46000.0
2015-05-22 14:50:00,27.74,27.76,27.74,27.75,142000.0,27.5734,27.5933,27.5734,27.5834,142000.0
2015-05-22 14:55:00,27.75,27.76,27.75,27.75,122000.0,27.5834,27.5933,27.5834,27.5834,122000.0
2015-05-22 15:00:00,27.75,27.77,27.75,27.75,122000.0,27.5834,27.6032,27.5834,27.5834,122000.0
2015-05-22 15:05:00,27.75,27.76,27.75,27.76,54000.0,27.5834,27.5933,27.5834,27.5933,54000.0
2015-05-22 15:10:00,27.76,27.76,27.75,27.75,48000.0,27.5933,27.5933,27.5834,27.5834,48000.0
2015-05-22 15:15:00,27.75,27.76,27.75,27.76,56000.0,27.5834,27.5933,27.5834,27.5933,56000.0
2015-05-22 15:20:00,27.76,27.77,27.75,27.75,154000.0,27.5933,27.6032,27.5834,27.5834,154000.0
2015-05-22 15:25:00,27.75,27.77,27.75,27.77,190000.0,27.5834,27.6032,27.5834,27.6032,190000.0
2015-05-22 15:30:00,27.75,27.76,27.75,27.75,82000.0,27.5834,27.5933,27.5834,27.5834,82000.0
2015-05-22 15:35:00,27.75,27.76,27.74,27.76,210000.0,27.5834,27.5933,27.5734,27.5933,210000.0
2015-05-22 15:40:00,27.77,27.77,27.75,27.76,250000.0,27.6032,27.6032,27.5834,27.5933,250000.0
2015-05-22 15:45:00,27.75,27.79,27.74,27.77,608000.0,27.5834,27.6231,27.5734,27.6032,608000.0
2015-05-22 15:50:00,27.77,27.77,27.71,27.75,990000.0,27.6032,27.6032,27.5436,27.5834,990000.0
2015-05-22 15:55:00,27.75,27.75,27.73,27.73,996000.0,27.5834,27.5834,27.5635,27.5635,996000.0
2015-05-26 09:30:00,27.63,27.67,27.56,27.56,1018000.0,27.4641,27.5038,27.3945,27.3945,1018000.0
2015-05-26 09:35:00,27.55,27.55,27.44,27.5,728000.0,27.3846,27.3846,27.2752,27.3349,728000.0
2015-05-26 09:40:00,27.5,27.5,27.39,27.4,708000.0,27.3349,27.3349,27.2255,27.2355,708000.0
2015-05-26 09:45:00,27.4,27.42,27.37,27.39,376000.0,27.2355,27.2554,27.2057,27.2255,376000.0
2015-05-26 09:50:00,27.39,27.39,27.32,27.37,390000.0,27.2255,27.2255,27.156,27.2057,390000.0
2015-05-26 09:55:00,27.37,27.43,27.36,27.4,412000.0,27.2057,27.2653,27.1957,27.2355,412000.0
2015-05-26 10:00:00,27.39,27.41,27.34,27.36,366000.0,27.2255,27.2454,27.1758,27.1957,366000.0
2015-05-26 10:05:00,27.35,27.38,27.32,27.33,356000.0,27.1858,27.2156,27.156,27.1659,356000.0
2015-05-26 10:10:00,27.33,27.33,27.27,27.31,324000.0,27.1659,27.1659,27.1063,27.146,324000.0
2015-05-26 10:15:00,27.29,27.31,27.24,27.28,508000.0,27.1261,27.146,27.0764,27.1162,508000.0
2015-05-26 10:20:00,27.3,27.34,27.27,27.32,332000.0,27.1361,27.1758,27.1063,27.156,332000.0
2015-05-26 10:25:00,27.31,27.33,27.3,27.3,292000.0,27.146,27.1659,27.1361,27.1361,292000.0
2015-05-26 10:30:00,27.29,27.3,27.24,27.24,244000.0,27.1261,27.1361,27.0764,27.0764,244000.0
2015-05-26 10:35:00,27.25,27.26,27.21,27.22,516000.0,27.0864,27.0963,27.0466,27.0566,516000.0
2015-05-26 10:40:00,27.22,27.27,27.22,27.24,358000.0,27.0566,27.1063,27.0566,27.0764,358000.0
2015-05-26 10:45:00,27.25,27.3,27.23,27.28,328000.0,27.0864,27.1361,27.0665,27.1162,328000.0
2015-05-26 10:50:00,27.28,27.28,27.25,27.25,148000.0,27.1162,27.1162,27.0864,27.0864,148000.0
2015-05-26 10:55:00,27.25,27.28,27.23,27.24,188000.0,27.0864,27.1162,27.0665,27.0764,188000.0
2015-05-26 11:00:00,27.25,27.26,27.2,27.21,342000.0,27.0864,27.0963,27.0367,27.0466,342000.0
2015-05-26 11:05:00,27.21,27.22,27.19,27.2,196000.0,27.0466,27.0566,27.0267,27.0367,196000.0
2015-05-26 11:10:00,27.2,27.22,27.19,27.2,204000.0,27.0367,27.0566,27.0267,27.0367,204000.0
2015-05-26 11:15:00,27.2,27.24,27.18,27.22,540000.0,27.0367,27.0764,27.0168,27.0566,540000.0
2015-05-26 11:20:00,27.21,27.24,27.21,27.24,232000.0,27.0466,27.0764,27.0466,27.0764,232000.0
2015-05-26 11:25:00,27.24,27.28,27.23,27.27,226000.0,27.0764,27.1162,27.0665,27.1063,226000.0
2015-05-26 11:30:00,27.27,27.28,27.24,27.27,456000.0,27.1063,27.1162,27.0764,27.1063,456000.0
2015-05-26 11:35:00,27.26,27.29,27.25,27.27,432000.0,27.0963,27.1261,27.0864,27.1063,432000.0
2015-05-26 11:40:00,27.26,27.26,27.21,27.22,186000.0,27.0963,27.0963,27.0466,27.0566,186000.0
2015-05-26 11:45:00,27.23,27.24,27.21,27.22,252000.0,27.0665,27.0764,27.0466,27.0566,252000.0
2015-05-26 11:50:00,27.22,27.25,27.2,27.25,172000.0,27.0566,27.0864,27.0367,27.0864,172000.0
2015-05-26 11:55:00,27.24,27.24,27.21,27.22,144000.0,27.0764,27.0764,27.0466,27.0566,144000.0
2015-05-26 12:00:00,27.23,27.24,27.19,27.2,252000.0,27.0665,27.0764,27.0267,27.0367,252000.0
2015-05-26 12:05:00,27.19,27.21,27.18,27.19,254000.0,27.0267,27.0466,27.0168,27.0267,254000.0
2015-05-26 12:10:00,27.2,27.23,27.19,27.21,108000.0,27.0367,27.0665,27.0267,27.0466,108000.0
2015-05-26 12:15:00,27.22,27.24,27.21,27.23,184000.0,27.0566,27.0764,27.0466,27.0665,184000.0
2015-05-26 12:20:00,27.23,27.24,27.22,27.22,326000.0,27.0665,27.0764,27.0566,27.0566,326000.0
2015-05-26 12:25:00,27.22,27.23,27.21,27.22,194000.0,27.0566,27.0665,27.0466,27.0566,194000.0
2015-05-26 12:30:00,27.21,27.21,27.18,27.2,230000.0,27.0466,27.0466,27.0168,27.0367,230000.0
2015-05-26 12:35:00,27.2,27.21,27.18,27.18,208000.0,27.0367,27.0466,27.0168,27.0168,208000.0
2015-05-26 12:40:00,27.2,27.22,27.19,27.22,70000.0,27.0367,27.0566,27.0267,27.0566,70000.0
2015-05-26 12:45:00,27.22,27.22,27.2,27.21,64000.0,27.0566,27.0566,27.0367,27.0466,64000.0
2015-05-26 12:50:00,27.22,27.23,27.18,27.2,82000.0,27.0566,27.0665,27.0168,27.0367,82000.0
2015-05-26 12:55:00,27.2,27.2,27.19,27.19,64000.0,27.0367,27.0367,27.0267,27.0267,64000.0
2015-05-26 13:00:00,27.19,27.2,27.15,27.16,516000.0,27.0267,27.0367,26.987,26.9969,516000.0
2015-05-26 13:05:00,27.16,27.21,27.15,27.21,358000.0,26.9969,27.0466,26.987,27.0466,358000.0
2015-05-26 13:10:00,27.21,27.21,27.18,27.2,148000.0,27.0466,27.0466,27.0168,27.0367,148000.0
2015-05-26 13:15:00,27.2,27.22,27.19,27.22,214000.0,27.0367,27.0566,27.0267,27.0566,214000.0
2015-05-26 13:20:00,27.21,27.24,27.21,27.24,290000.0,27.0466,27.0764,27.0466,27.0764,290000.0
2015-05-26 13:25:00,27.24,27.27,27.23,27.23,450000.0,27.0764,27.1063,27.0665,27.0665,450000.0
2015-05-26 13:30:00,27.23,27.26,27.21,27.22,212000.0,27.0665,27.0963,27.0466,27.0566,212000.0
2015-05-26 13:35:00,27.22,27.24,27.18,27.2,164000.0,27.0566,27.0764,27.0168,27.0367,164000.0
2015-05-26 13:40:00,27.2,27.23,27.18,27.2,202000.0,27.0367,27.0665,27.0168,27.0367,202000.0
2015-05-26 13:45:00,27.21,27.22,27.18,27.21,200000.0,27.0466,27.0566,27.0168,27.0466,200000.0
2015-05-26 13:50:00,27.2,27.22,27.17,27.21,202000.0,27.0367,27.0566,27.0069,27.0466,202000.0
2015-05-26 13:55:00,27.21,27.21,27.17,27.18,170000.0,27.0466,27.0466,27.0069,27.0168,170000.0
2015-05-26 14:00:00,27.18,27.22,27.17,27.22,122000.0,27.0168,27.0566,27.0069,27.0566,122000.0
2015-05-26 14:05:00,27.22,27.22,27.21,27.21,90000.0,27.0566,27.0566,27.0466,27.0466,90000.0
2015-05-26 14:10:00,27.21,27.23,27.2,27.21,138000.0,27.0466,27.0665,27.0367,27.0466,138000.0
2015-05-26 14:15:00,27.21,27.23,27.21,27.21,54000.0,27.0466,27.0665,27.0466,27.0466,54000.0
2015-05-26 14:20:00,27.22,27.23,27.19,27.2,86000.0,27.0566,27.0665,27.0267,27.0367,86000.0
2015-05-26 14:25:00,27.2,27.23,27.18,27.22,202000.0,27.0367,27.0665,27.0168,27.0566,202000.0
2015-05-26 14:30:00,27.22,27.23,27.2,27.23,142000.0,27.0566,27.0665,27.0367,27.0665,142000.0
2015-05-26 14:35:00,27.23,27.24,27.21,27.23,110000.0,27.0665,27.0764,27.0466,27.0665,110000.0
2015-05-26 14:40:00,27.24,27.28,27.23,27.28,226000.0,27.0764,27.1162,27.0665,27.1162,226000.0
2015-05-26 14:45:00,27.28,27.3,27.23,27.23,314000.0,27.1162,27.1361,27.0665,27.0665,314000.0
2015-05-26 14:50:00,27.23,27.23,27.19,27.21,154000.0,27.0665,27.0665,27.0267,27.0466,154000.0
2015-05-26 14:55:00,27.21,27.24,27.19,27.21,252000.0,27.0466,27.0764,27.0267,27.0466,252000.0
2015-05-26 15:00:00,27.21,27.26,27.21,27.26,156000.0,27.0466,27.0963,27.0466,27.0963,156000.0
2015-05-26 15:05:00,27.25,27.26,27.23,27.26,224000.0,27.0864,27.0963,27.0665,27.0963,224000.0
2015-05-26 15:10:00,27.26,27.28,27.24,27.27,194000.0,27.0963,27.1162,27.0764,27.1063,194000.0
2015-05-26 15:15:00,27.28,27.31,27.28,27.3,480000.0,27.1162,27.146,27.1162,27.1361,480000.0
2015-05-26 15:20:00,27.29,27.31,27.28,27.29,318000.0,27.1261,27.146,27.1162,27.1261,318000.0
2015-05-26 15:25:00,27.3,27.31,27.29,27.31,470000.0,27.1361,27.146,27.1261,27.146,470000.0
2015-05-26 15:30:00,27.32,27.35,27.31,27.35,524000.0,27.156,27.1858,27.146,27.1858,524000.0
2015-05-26 15:35:00,27.34,27.35,27.31,27.33,238000.0,27.1758,27.1858,27.146,27.1659,238000.0
2015-05-26 15:40:00,27.33,27.37,27.32,27.36,412000.0,27.1659,27.2057,27.156,27.1957,412000.0
2015-05-26 15:45:00,27.36,27.39,27.34,27.38,504000.0,27.1957,27.2255,27.1758,27.2156,504000.0
2015-05-26 15:50:00,27.38,27.38,27.34,27.37,594000.0,27.2156,27.2156,27.1758,27.2057,594000.0
2015-05-26 15:55:00,27.37,27.39,27.34,27.37,2390000.0,27.2057,27.2255,27.1758,27.2057,2390000.0
2015-05-27 09:30:00,27.43,27.44,27.33,27.35,660000.0,27.2653,27.2752,27.1659,27.1858,660000.0
2015-05-27 09:35:00,27.35,27.44,27.35,27.36,504000.0,27.1858,27.2752,27.1858,27.1957,504000.0
2015-05-27 09:40:00,27.38,27.48,27.36,27.47,384000.0,27.2156,27.315,27.1957,27.3051,384000.0
2015-05-27 09:45:00,27.48,27.49,27.44,27.49,240000.0,27.315,27.3249,27.2752,27.3249,240000.0
2015-05-27 09:50:00,27.48,27.58,27.48,27.57,420000.0,27.315,27.4144,27.315,27.4044,420000.0
2015-05-27 09:55:00,27.57,27.58,27.51,27.54,386000.0,27.4044,27.4144,27.3448,27.3746,386000.0
2015-05-27 10:00:00,27.53,27.57,27.48,27.49,294000.0,27.3647,27.4044,27.315,27.3249,294000.0
2015-05-27 10:05:00,27.5,27.56,27.5,27.55,290000.0,27.3349,27.3945,27.3349,27.3846,290000.0
2015-05-27 10:10:00,27.55,27.56,27.51,27.51,240000.0,27.3846,27.3945,27.3448,27.3448,240000.0
2015-05-27 10:15:00,27.51,27.53,27.5,27.5,138000.0,27.3448,27.3647,27.3349,27.3349,138000.0
2015-05-27 10:20:00,27.51,27.56,27.5,27.54,254000.0,27.3448,27.3945,27.3349,27.3746,254000.0
2015-05-27 10:25:00,27.55,27.57,27.51,27.52,318000.0,27.3846,27.4044,27.3448,27.3547,318000.0
2015-05-27 10:30:00,27.53,27.55,27.49,27.5,522000.0,27.3647,27.3846,27.3249,27.3349,522000.0
2015-05-27 10:35:00,27.5,27.51,27.49,27.5,488000.0,27.3349,27.3448,27.3249,27.3349,488000.0
2015-05-27 10:40:00,27.49,27.52,27.49,27.52,362000.0,27.3249,27.3547,27.3249,27.3547,362000.0
2015-05-27 10:45:00,27.52,27.55,27.48,27.53,536000.0,27.3547,27.3846,27.315,27.3647,536000.0
2015-05-27 10:50:00,27.53,27.57,27.53,27.56,262000.0,27.3647,27.4044,27.3647,27.3945,262000.0
2015-05-27 10:55:00,27.56,27.61,27.55,27.6,156000.0,27.3945,27.4442,27.3846,27.4343,156000.0
2015-05-27 11:00:00,27.61,27.64,27.59,27.6,398000.0,27.4442,27.474,27.4243,27.4343,398000.0
2015-05-27 11:05:00,27.6,27.63,27.59,27.61,234000.0,27.4343,27.4641,27.4243,27.4442,234000.0
2015-05-27 11:10:00,27.61,27.63,27.6,27.63,178000.0,27.4442,27.4641,27.4343,27.4641,178000.0
2015-05-27 11:15:00,27.63,27.65,27.63,27.65,148000.0,27.4641,27.484,27.4641,27.484,148000.0
2015-05-27 11:20:00,27.65,27.65,27.63,27.65,224000.0,27.484,27.484,27.4641,27.484,224000.0
2015-05-27 11:25:00,27.64,27.66,27.62,27.65,530000.0,27.474,27.4939,27.4541,27.484,530000.0
2015-05-27 11:30:00,27.64,27.65,27.62,27.63,234000.0,27.474,27.484,27.4541,27.4641,234000.0
2015-05-27 11:35:00,27.63,27.65,27.63,27.64,74000.0,27.4641,27.484,27.4641,27.474,74000.0
2015-05-27 11:40:00,27.64,27.67,27.64,27.66,176000.0,27.474,27.5038,27.474,27.4939,176000.0
2015-05-27 11:45:00,27.66,27.66,27.61,27.62,322000.0,27.4939,27.4939,27.4442,27.4541,322000.0
2015-05-27 11:50:00,27.63,27.66,27.63,27.64,188000.0,27.4641,27.4939,27.4641,27.474,188000.0
2015-05-27 11:55:00,27.64,27.64,27.6,27.61,114000.0,27.474,27.474,27.4343,27.4442,114000.0
2015-05-27 12:00:00,27.61,27.62,27.59,27.61,244000.0,27.4442,27.4541,27.4243,27.4442,244000.0
2015-05-27 12:05:00,27.61,27.63,27.6,27.61,164000.0,27.4442,27.4641,27.4343,27.4442,164000.0
2015-05-27 12:10:00,27.61,27.62,27.59,27.61,286000.0,27.4442,27.4541,27.4243,27.4442,286000.0
2015-05-27 12:15:00,27.61,27.62,27.58,27.58,160000.0,27.4442,27.4541,27.4144,27.4144,160000.0
2015-05-27 12:20:00,27.58,27.6,27.58,27.6,174000.0,27.4144,27.4343,27.4144,27.4343,174000.0
2015-05-27 12:25:00,27.59,27.59,27.55,27.56,140000.0,27.4243,27.4243,27.3846,27.3945,140000.0
2015-05-27 12:30:00,27.56,27.56,27.54,27.56,122000.0,27.3945,27.3945,27.3746,27.3945,122000.0
2015-05-27 12:35:00,27.56,27.57,27.53,27.54,94000.0,27.3945,27.4044,27.3647,27.3746,94000.0
2015-05-27 12:40:00,27.53,27.55,27.53,27.53,116000.0,27.3647,27.3846,27.3647,27.3647,116000.0
2015-05-27 12:45:00,27.52,27.54,27.52,27.53,180000.0,27.3547,27.3746,27.3547,27.3647,180000.0
2015-05-27 12:50:00,27.53,27.54,27.52,27.53,170000.0,27.3647,27.3746,27.3547,27.3647,170000.0
2015-05-27 12:55:00,27.53,27.54,27.52,27.53,82000.0,27.3647,27.3746,27.3547,27.3647,82000.0
2015-05-27 13:00:00,27.53,27.58,27.52,27.57,150000.0,27.3647,27.4144,27.3547,27.4044,150000.0
2015-05-27 13:05:00,27.56,27.58,27.55,27.58,70000.0,27.3945,27.4144,27.3846,27.4144,70000.0
2015-05-27 13:10:00,27.58,27.6,27.56,27.57,138000.0,27.4144,27.4343,27.3945,27.4044,138000.0
2015-05-27 13:15:00,27.57,27.57,27.55,27.57,122000.0,27.4044,27.4044,27.3846,27.4044,122000.0
2015-05-27 13:20:00,27.57,27.59,27.56,27.58,154000.0,27.4044,27.4243,27.3945,27.4144,154000.0
2015-05-27 13:25:00,27.58,27.59,27.56,27.58,228000.0,27.4144,27.4243,27.3945,27.4144,228000.0
2015-05-27 13:30:00,27.59,27.59,27.58,27.58,92000.0,27.4243,27.4243,27.4144,27.4144,92000.0
2015-05-27 13:35:00,27.58,27.59,27.56,27.59,248000.0,27.4144,27.4243,27.3945,27.4243,248000.0
2015-05-27 13:40:00,27.59,27.61,27.59,27.61,122000.0,27.4243,27.4442,27.4243,27.4442,122000.0
2015-05-27 13:45:00,27.61,27.63,27.61,27.63,228000.0,27.4442,27.4641,27.4442,27.4641,228000.0
2015-05-27 13:50:00,27.62,27.64,27.61,27.62,230000.0,27.4541,27.474,27.4442,27.4541,230000.0
2015-05-27 13:55:00,27.64,27.66,27.63,27.66,150000.0,27.474,27.4939,27.4641,27.4939,150000.0
2015-05-27 14:00:00,27.65,27.67,27.64,27.66,262000.0,27.484,27.5038,27.474,27.4939,262000.0
2015-05-27 14:05:00,27.67,27.68,27.65,27.66,156000.0,27.5038,27.5138,27.484,27.4939,156000.0
2015-05-27 14:10:00,27.65,27.66,27.61,27.61,88000.0,27.484,27.4939,27.4442,27.4442,88000.0
2015-05-27 14:15:00,27.63,27.66,27.61,27.65,248000.0,27.4641,27.4939,27.4442,27.484,248000.0
2015-05-27 14:20:00,27.66,27.67,27.65,27.67,90000.0,27.4939,27.5038,27.484,27.5038,90000.0
2015-05-27 14:25:00,27.67,27.68,27.65,27.65,206000.0,27.5038,27.5138,27.484,27.484,206000.0
2015-05-27 14:30:00,27.65,27.66,27.62,27.63,182000.0,27.484,27.4939,27.4541,27.4641,182000.0
2015-05-27 14:35:00,27.63,27.65,27.63,27.64,198000.0,27.4641,27.484,27.4641,27.474,198000.0
2015-05-27 14:40:00,27.64,27.66,27.62,27.65,218000.0,27.474,27.4939,27.4541,27.484,218000.0
2015-05-27 14:45:00,27.65,27.66,27.64,27.65,62000.0,27.484,27.4939,27.474,27.484,62000.0
2015-05-27 14:50:00,27.65,27.65,27.63,27.63,122000.0,27.484,27.484,27.4641,27.4641,122000.0
2015-05-27 14:55:00,27.64,27.67,27.64,27.67,340000.0,27.474,27.5038,27.474,27.5038,340000.0
2015-05-27 15:00:00,27.66,27.68,27.66,27.68,226000.0,27.4939,27.5138,27.4939,27.5138,226000.0
2015-05-27 15:05:00,27.68,27.7,27.66,27.7,282000.0,27.5138,27.5337,27.4939,27.5337,282000.0
2015-05-27 15:10:00,27.7,27.71,27.68,27.71,198000.0,27.5337,27.5436,27.5138,27.5436,198000.0
2015-05-27 15:15:00,27.7,27.73,27.69,27.73,266000.0,27.5337,27.5635,27.5237,27.5635,266000.0
2015-05-27 15:20:00,27.72,27.73,27.71,27.73,248000.0,27.5535,27.5635,27.5436,27.5635,248000.0
2015-05-27 15:25:00,27.72,27.73,27.72,27.72,228000.0,27.5535,27.5635,27.5535,27.5535,228000.0
2015-05-27 15:30:00,27.73,27.73,27.72,27.72,204000.0,27.5635,27.5635,27.5535,27.5535,204000.0
2015-05-27 15:35:00,27.72,27.73,27.71,27.72,414000.0,27.5535,27.5635,27.5436,27.5535,414000.0
2015-05-27 15:40:00,27.72,27.75,27.72,27.75,340000.0,27.5535,27.5834,27.5535,27.5834,340000.0
2015-05-27 15:45:00,27.74,27.76,27.74,27.76,514000.0,27.5734,27.5933,27.5734,27.5933,514000.0
2015-05-27 15:50:00,27.75,27.76,27.73,27.73,816000.0,27.5834,27.5933,27.5635,27.5635,816000.0
2015-05-27 15:55:00,27.73,27.75,27.71,27.72,1172000.0,27.5635,27.5834,27.5436,27.5535,1172000.0
2015-05-28 09:30:00,27.69,27.75,27.63,27.73,996000.0,27.5237,27.5834,27.4641,27.5635,996000.0
2015-05-28 09:35:00,27.73,27.74,27.65,27.7,620000.0,27.5635,27.5734,27.484,27.5337,620000.0
2015-05-28 09:40:00,27.7,27.72,27.66,27.68,110000.0,27.5337,27.5535,27.4939,27.5138,110000.0
2015-05-28 09:45:00,27.67,27.7,27.63,27.68,378000.0,27.5038,27.5337,27.4641,27.5138,378000.0
2015-05-28 09:50:00,27.67,27.68,27.61,27.65,426000.0,27.5038,27.5138,27.4442,27.484,426000.0
2015-05-28 09:55:00,27.66,27.66,27.55,27.55,456000.0,27.4939,27.4939,27.3846,27.3846,456000.0
2015-05-28 10:00:00,27.56,27.58,27.54,27.58,348000.0,27.3945,27.4144,27.3746,27.4144,348000.0
2015-05-28 10:05:00,27.58,27.61,27.57,27.61,94000.0,27.4144,27.4442,27.4044,27.4442,94000.0
2015-05-28 10:10:00,27.64,27.64,27.58,27.61,158000.0,27.474,27.474,27.4144,27.4442,158000.0
2015-05-28 10:15:00,27.61,27.66,27.61,27.66,310000.0,27.4442,27.4939,27.4442,27.4939,310000.0
2015-05-28 10:20:00,27.67,27.68,27.59,27.61,138000.0,27.5038,27.5138,27.4243,27.4442,138000.0
2015-05-28 10:25:00,27.62,27.65,27.62,27.63,92000.0,27.4541,27.484,27.4541,27.4641,92000.0
2015-05-28 10:30:00,27.63,27.63,27.59,27.61,152000.0,27.4641,27.4641,27.4243,27.4442,152000.0
2015-05-28 10:35:00,27.6,27.61,27.56,27.61,100000.0,27.4343,27.4442,27.3945,27.4442,100000.0
2015-05-28 10:40:00,27.63,27.63,27.6,27.62,116000.0,27.4641,27.4641,27.4343,27.4541,116000.0
2015-05-28 10:45:00,27.61,27.62,27.58,27.62,74000.0,27.4442,27.4541,27.4144,27.4541,74000.0
2015-05-28 10:50:00,27.62,27.64,27.61,27.62,280000.0,27.4541,27.474,27.4442,27.4541,280000.0
2015-05-28 10:55:00,27.62,27.63,27.62,27.63,74000.0,27.4541,27.4641,27.4541,27.4641,74000.0
2015-05-28 11:00:00,27.64,27.65,27.61,27.61,190000.0,27.474,27.484,27.4442,27.4442,190000.0
2015-05-28 11:05:00,27.61,27.64,27.61,27.62,72000.0,27.4442,27.474,27.4442,27.4541,72000.0
2015-05-28 11:10:00,27.62,27.69,27.61,27.68,142000.0,27.4541,27.5237,27.4442,27.5138,142000.0
2015-05-28 11:15:00,27.68,27.72,27.67,27.7,116000.0,27.5138,27.5535,27.5038,27.5337,116000.0
2015-05-28 11:20:00,27.7,27.71,27.68,27.69,152000.0,27.5337,27.5436,27.5138,27.5237,152000.0
2015-05-28 11:25:00,27.7,27.7,27.68,27.7,252000.0,27.5337,27.5337,27.5138,27.5337,252000.0
2015-05-28 11:30:00,27.7,27.72,27.7,27.72,92000.0,27.5337,27.5535,27.5337,27.5535,92000.0
2015-05-28 11:35:00,27.71,27.73,27.68,27.7,224000.0,27.5436,27.5635,27.5138,27.5337,224000.0
2015-05-28 11:40:00,27.71,27.74,27.71,27.72,126000.0,27.5436,27.5734,27.5436,27.5535,126000.0
2015-05-28 11:45:00,27.73,27.73,27.65,27.65,124000.0,27.5635,27.5635,27.484,27.484,124000.0
2015-05-28 11:50:00,27.66,27.67,27.63,27.66,138000.0,27.4939,27.5038,27.4641,27.4939,138000.0
2015-05-28 11:55:00,27.66,27.66,27.64,27.66,42000.0,27.4939,27.4939,27.474,27.4939,42000.0
2015-05-28 12:00:00,27.65,27.71,27.65,27.7,140000.0,27.484,27.5436,27.484,27.5337,140000.0
2015-05-28 12:05:00,27.71,27.71,27.66,27.66,82000.0,27.5436,27.5436,27.4939,27.4939,82000.0
2015-05-28 12:10:00,27.68,27.68,27.66,27.66,48000.0,27.5138,27.5138,27.4939,27.4939,48000.0
2015-05-28 12:15:00,27.66,27.7,27.66,27.68,116000.0,27.4939,27.5337,27.4939,27.5138,116000.0
2015-05-28 12:20:00,27.68,27.71,27.66,27.7,26000.0,27.5138,27.5436,27.4939,27.5337,26000.0
2015-05-28 12:25:00,27.71,27.72,27.7,27.71,68000.0,27.5436,27.5535,27.5337,27.5436,68000.0
2015-05-28 12:30:00,27.71,27.72,27.66,27.66,76000.0,27.5436,27.5535,27.4939,27.4939,76000.0
2015-05-28 12:35:00,27.66,27.66,27.65,27.66,48000.0,27.4939,27.4939,27.484,27.4939,48000.0
2015-05-28 12:40:00,27.66,27.7,27.66,27.69,288000.0,27.4939,27.5337,27.4939,27.5237,288000.0
2015-05-28 12:45:00,27.7,27.71,27.68,27.69,130000.0,27.5337,27.5436,27.5138,27.5237,130000.0
2015-05-28 12:50:00,27.69,27.71,27.68,27.7,82000.0,27.5237,27.5436,27.5138,27.5337,82000.0
2015-05-28 12:55:00,27.69,27.71,27.67,27.69,66000.0,27.5237,27.5436,27.5038,27.5237,66000.0
2015-05-28 13:00:00,27.69,27.69,27.68,27.68,42000.0,27.5237,27.5237,27.5138,27.5138,42000.0
2015-05-28 13:05:00,27.69,27.71,27.69,27.71,198000.0,27.5237,27.5436,27.5237,27.5436,198000.0
2015-05-28 13:10:00,27.71,27.71,27.69,27.71,66000.0,27.5436,27.5436,27.5237,27.5436,66000.0
2015-05-28 13:15:00,27.71,27.73,27.7,27.71,174000.0,27.5436,27.5635,27.5337,27.5436,174000.0
2015-05-28 13:20:00,27.72,27.74,27.7,27.74,172000.0,27.5535,27.5734,27.5337,27.5734,172000.0
2015-05-28 13:25:00,27.74,27.76,27.74,27.75,256000.0,27.5734,27.5933,27.5734,27.5834,256000.0
2015-05-28 13:30:00,27.75,27.76,27.72,27.73,232000.0,27.5834,27.5933,27.5535,27.5635,232000.0
2015-05-28 13:35:00,27.74,27.76,27.73,27.75,208000.0,27.5734,27.5933,27.5635,27.5834,208000.0
2015-05-28 13:40:00,27.75,27.78,27.75,27.76,160000.0,27.5834,27.6132,27.5834,27.5933,160000.0
2015-05-28 13:45:00,27.78,27.78,27.76,27.77,40000.0,27.6132,27.6132,27.5933,27.6032,40000.0
2015-05-28 13:50:00,27.77,27.78,27.76,27.78,160000.0,27.6032,27.6132,27.5933,27.6132,160000.0
2015-05-28 13:55:00,27.78,27.78,27.77,27.78,54000.0,27.6132,27.6132,27.6032,27.6132,54000.0
2015-05-28 14:00:00,27.78,27.78,27.76,27.76,56000.0,27.6132,27.6132,27.5933,27.5933,56000.0
2015-05-28 14:05:00,27.76,27.76,27.74,27.75,122000.0,27.5933,27.5933,27.5734,27.5834,122000.0
2015-05-28 14:10:00,27.75,27.76,27.75,27.76,120000.0,27.5834,27.5933,27.5834,27.5933,120000.0
2015-05-28 14:15:00,27.76,27.77,27.74,27.75,180000.0,27.5933,27.6032,27.5734,27.5834,180000.0
2015-05-28 14:20:00,27.76,27.78,27.75,27.75,174000.0,27.5933,27.6132,27.5834,27.5834,174000.0
2015-05-28 14:25:00,27.75,27.78,27.75,27.78,194000.0,27.5834,27.6132,27.5834,27.6132,194000.0
2015-05-28 14:30:00,27.78,27.79,27.74,27.75,88000.0,27.6132,27.6231,27.5734,27.5834,88000.0
2015-05-28 14:35:00,27.75,27.78,27.75,27.76,222000.0,27.5834,27.6132,27.5834,27.5933,222000.0
2015-05-28 14:40:00,27.77,27.78,27.76,27.78,120000.0,27.6032,27.6132,27.5933,27.6132,120000.0
2015-05-28 14:45:00,27.78,27.78,27.71,27.72,174000.0,27.6132,27.6132,27.5436,27.5535,174000.0
2015-05-28 14:50:00,27.72,27.74,27.72,27.74,92000.0,27.5535,27.5734,27.5535,27.5734,92000.0
2015-05-28 14:55:00,27.74,27.75,27.73,27.75,88000.0,27.5734,27.5834,27.5635,27.5834,88000.0
2015-05-28 15:00:00,27.75,27.79,27.75,27.77,288000.0,27.5834,27.6231,27.5834,27.6032,288000.0
2015-05-28 15:05:00,27.77,27.77,27.74,27.75,120000.0,27.6032,27.6032,27.5734,27.5834,120000.0
2015-05-28 15:10:00,27.74,27.77,27.74,27.76,206000.0,27.5734,27.6032,27.5734,27.5933,206000.0
2015-05-28 15:15:00,27.76,27.76,27.74,27.74,60000.0,27.5933,27.5933,27.5734,27.5734,60000.0
2015-05-28 15:20:00,27.74,27.75,27.72,27.72,306000.0,27.5734,27.5834,27.5535,27.5535,306000.0
2015-05-28 15:25:00,27.72,27.72,27.68,27.69,280000.0,27.5535,27.5535,27.5138,27.5237,280000.0
2015-05-28 15:30:00,27.69,27.74,27.69,27.71,608000.0,27.5237,27.5734,27.5237,27.5436,608000.0
2015-05-28 15:35:00,27.72,27.73,27.71,27.73,272000.0,27.5535,27.5635,27.5436,27.5635,272000.0
2015-05-28 15:40:00,27.73,27.73,27.69,27.7,254000.0,27.5635,27.5635,27.5237,27.5337,254000.0
2015-05-28 15:45:00,27.69,27.72,27.69,27.7,114000.0,27.5237,27.5535,27.5237,27.5337,114000.0
2015-05-28 15:50:00,27.7,27.72,27.69,27.72,326000.0,27.5337,27.5535,27.5237,27.5535,326000.0
2015-05-28 15:55:00,27.72,27.73,27.7,27.7,810000.0,27.5535,27.5635,27.5337,27.5337,810000.0
2015-05-29 09:30:00,27.66,27.7,27.58,27.62,1383820.0,27.4939,27.5337,27.4144,27.4541,1383820.0
2015-05-29 09:35:00,27.62,27.65,27.61,27.62,223640.0,27.4541,27.484,27.4442,27.4541,223640.0
2015-05-29 09:40:00,27.62,27.64,27.58,27.59,351720.0,27.4541,27.474,27.4144,27.4243,351720.0
2015-05-29 09:45:00,27.58,27.61,27.55,27.56,647100.0,27.4144,27.4442,27.3846,27.3945,647100.0
2015-05-29 09:50:00,27.56,27.57,27.53,27.55,361260.0,27.3945,27.4044,27.3647,27.3846,361260.0
2015-05-29 09:55:00,27.54,27.58,27.54,27.56,644500.0,27.3746,27.4144,27.3746,27.3945,644500.0
2015-05-29 10:00:00,27.56,27.59,27.53,27.53,270380.0,27.3945,27.4243,27.3647,27.3647,270380.0
2015-05-29 10:05:00,27.52,27.52,27.42,27.42,502340.0,27.3547,27.3547,27.2554,27.2554,502340.0
2015-05-29 10:10:00,27.44,27.46,27.41,27.42,642100.0,27.2752,27.2951,27.2454,27.2554,642100.0
2015-05-29 10:15:00,27.42,27.43,27.39,27.41,443160.0,27.2554,27.2653,27.2255,27.2454,443160.0
2015-05-29 10:20:00,27.41,27.49,27.4,27.46,661780.0,27.2454,27.3249,27.2355,27.2951,661780.0
2015-05-29 10:25:00,27.45,27.48,27.42,27.42,255740.0,27.2852,27.315,27.2554,27.2554,255740.0
2015-05-29 10:30:00,27.42,27.46,27.41,27.45,504300.0,27.2554,27.2951,27.2454,27.2852,504300.0
2015-05-29 10:35:00,27.45,27.46,27.41,27.45,531460.0,27.2852,27.2951,27.2454,27.2852,531460.0
2015-05-29 10:40:00,27.45,27.48,27.42,27.42,817460.0,27.2852,27.315,27.2554,27.2554,817460.0
2015-05-29 10:45:00,27.43,27.43,27.35,27.36,440720.0,27.2653,27.2653,27.1858,27.1957,440720.0
2015-05-29 10:50:00,27.35,27.41,27.33,27.41,585360.0,27.1858,27.2454,27.1659,27.2454,585360.0
2015-05-29 10:55:00,27.4,27.46,27.39,27.45,594960.0,27.2355,27.2951,27.2255,27.2852,594960.0
2015-05-29 11:00:00,27.44,27.45,27.42,27.43,116500.0,27.2752,27.2852,27.2554,27.2653,116500.0
2015-05-29 11:05:00,27.44,27.45,27.42,27.42,137960.0,27.2752,27.2852,27.2554,27.2554,137960.0
2015-05-29 11:10:00,27.43,27.44,27.41,27.42,536700.0,27.2653,27.2752,27.2454,27.2554,536700.0
2015-05-29 11:15:00,27.42,27.46,27.42,27.44,215400.0,27.2554,27.2951,27.2554,27.2752,215400.0
2015-05-29 11:20:00,27.44,27.45,27.41,27.41,154400.0,27.2752,27.2852,27.2454,27.2454,154400.0
2015-05-29 11:25:00,27.42,27.42,27.38,27.38,153720.0,27.2554,27.2554,27.2156,27.2156,153720.0
2015-05-29 11:30:00,27.38,27.4,27.36,27.39,131160.0,27.2156,27.2355,27.1957,27.2255,131160.0
2015-05-29 11:35:00,27.39,27.39,27.37,27.38,130560.0,27.2255,27.2255,27.2057,27.2156,130560.0
2015-05-29 11:40:00,27.38,27.45,27.38,27.43,292080.0,27.2156,27.2852,27.2156,27.2653,292080.0
2015-05-29 11:45:00,27.44,27.45,27.42,27.43,114600.0,27.2752,27.2852,27.2554,27.2653,114600.0
2015-05-29 11:50:00,27.43,27.44,27.41,27.43,150040.0,27.2653,27.2752,27.2454,27.2653,150040.0
2015-05-29 11:55:00,27.44,27.45,27.43,27.43,171540.0,27.2752,27.2852,27.2653,27.2653,171540.0
2015-05-29 12:00:00,27.44,27.46,27.44,27.45,286240.0,27.2752,27.2951,27.2752,27.2852,286240.0
2015-05-29 12:05:00,27.45,27.46,27.43,27.43,278640.0,27.2852,27.2951,27.2653,27.2653,278640.0
2015-05-29 12:10:00,27.43,27.44,27.4,27.41,290680.0,27.2653,27.2752,27.2355,27.2454,290680.0
2015-05-29 12:15:00,27.4,27.42,27.39,27.41,123000.0,27.2355,27.2554,27.2255,27.2454,123000.0
2015-05-29 12:20:00,27.4,27.41,27.39,27.41,119500.0,27.2355,27.2454,27.2255,27.2454,119500.0
2015-05-29 12:25:00,27.4,27.45,27.4,27.45,158960.0,27.2355,27.2852,27.2355,27.2852,158960.0
2015-05-29 12:30:00,27.46,27.49,27.45,27.47,216260.0,27.2951,27.3249,27.2852,27.3051,216260.0
2015-05-29 12:35:00,27.47,27.48,27.45,27.47,93560.0,27.3051,27.315,27.2852,27.3051,93560.0
2015-05-29 12:40:00,27.47,27.47,27.45,27.45,122800.0,27.3051,27.3051,27.2852,27.2852,122800.0
2015-05-29 12:45:00,27.45,27.46,27.44,27.46,228060.0,27.2852,27.2951,27.2752,27.2951,228060.0
2015-05-29 12:50:00,27.46,27.47,27.45,27.46,210500.0,27.2951,27.3051,27.2852,27.2951,210500.0
2015-05-29 12:55:00,27.46,27.47,27.44,27.44,138840.0,27.2951,27.3051,27.2752,27.2752,138840.0
2015-05-29 13:00:00,27.45,27.46,27.45,27.45,104120.0,27.2852,27.2951,27.2852,27.2852,104120.0
2015-05-29 13:05:00,27.45,27.45,27.44,27.45,93100.0,27.2852,27.2852,27.2752,27.2852,93100.0
2015-05-29 13:10:00,27.45,27.46,27.42,27.42,127140.0,27.2852,27.2951,27.2554,27.2554,127140.0
2015-05-29 13:15:00,27.43,27.44,27.42,27.43,98020.0,27.2653,27.2752,27.2554,27.2653,98020.0
2015-05-29 13:20:00,27.43,27.44,27.43,27.43,109980.0,27.2653,27.2752,27.2653,27.2653,109980.0
2015-05-29 13:25:00,27.43,27.45,27.42,27.45,65700.0,27.2653,27.2852,27.2554,27.2852,65700.0
2015-05-29 13:30:00,27.45,27.45,27.43,27.43,142660.0,27.2852,27.2852,27.2653,27.2653,142660.0
2015-05-29 13:35:00,27.43,27.46,27.42,27.42,129360.0,27.2653,27.2951,27.2554,27.2554,129360.0
2015-05-29 13:40:00,27.43,27.44,27.42,27.43,60000.0,27.2653,27.2752,27.2554,27.2653,60000.0
2015-05-29 13:45:00,27.42,27.43,27.41,27.42,58000.0,27.2554,27.2653,27.2454,27.2554,58000.0
2015-05-29 13:50:00,27.43,27.43,27.42,27.43,96660.0,27.2653,27.2653,27.2554,27.2653,96660.0
2015-05-29 13:55:00,27.42,27.42,27.39,27.39,120240.0,27.2554,27.2554,27.2255,27.2255,120240.0
2015-05-29 14:00:00,27.4,27.4,27.37,27.38,227920.0,27.2355,27.2355,27.2057,27.2156,227920.0
2015-05-29 14:05:00,27.38,27.38,27.36,27.36,134140.0,27.2156,27.2156,27.1957,27.1957,134140.0
2015-05-29 14:10:00,27.36,27.36,27.33,27.36,191520.0,27.1957,27.1957,27.1659,27.1957,191520.0
2015-05-29 14:15:00,27.36,27.36,27.35,27.36,175300.0,27.1957,27.1957,27.1858,27.1957,175300.0
2015-05-29 14:20:00,27.36,27.36,27.32,27.32,144280.0,27.1957,27.1957,27.156,27.156,144280.0
2015-05-29 14:25:00,27.32,27.34,27.31,27.32,116680.0,27.156,27.1758,27.146,27.156,116680.0
2015-05-29 14:30:00,27.32,27.34,27.3,27.31,209780.0,27.156,27.1758,27.1361,27.146,209780.0
2015-05-29 14:35:00,27.3,27.32,27.3,27.31,332840.0,27.1361,27.156,27.1361,27.146,332840.0
2015-05-29 14:40:00,27.31,27.31,27.28,27.29,238020.0,27.146,27.146,27.1162,27.1261,238020.0
2015-05-29 14:45:00,27.28,27.28,27.25,27.25,182020.0,27.1162,27.1162,27.0864,27.0864,182020.0
2015-05-29 14:50:00,27.26,27.29,27.26,27.28,209340.0,27.0963,27.1261,27.0963,27.1162,209340.0
2015-05-29 14:55:00,27.28,27.32,27.27,27.3,437860.0,27.1162,27.156,27.1063,27.1361,437860.0
2015-05-29 15:00:00,27.29,27.3,27.27,27.29,363200.0,27.1261,27.1361,27.1063,27.1261,363200.0
2015-05-29 15:05:00,27.29,27.3,27.27,27.29,662880.0,27.1261,27.1361,27.1063,27.1261,662880.0
2015-05-29 15:10:00,27.29,27.32,27.27,27.28,619480.0,27.1261,27.156,27.1063,27.1162,619480.0
2015-05-29 15:15:00,27.28,27.3,27.28,27.29,317080.0,27.1162,27.1361,27.1162,27.1261,317080.0
2015-05-29 15:20:00,27.28,27.32,27.28,27.3,586180.0,27.1162,27.156,27.1162,27.1361,586180.0
2015-05-29 15:25:00,27.31,27.32,27.29,27.29,446300.0,27.146,27.156,27.1261,27.1261,446300.0
2015-05-29 15:30:00,27.3,27.31,27.26,27.27,591980.0,27.1361,27.146,27.0963,27.1063,591980.0
2015-05-29 15:35:00,27.27,27.29,27.27,27.28,682640.0,27.1063,27.1261,27.1063,27.1162,682640.0
2015-05-29 15:40:00,27.27,27.3,27.27,27.29,333940.0,27.1063,27.1361,27.1063,27.1261,333940.0
2015-05-29 15:45:00,27.28,27.3,27.27,27.29,461000.0,27.1162,27.1361,27.1063,27.1261,461000.0
2015-05-29 15:50:00,27.29,27.3,27.27,27.3,876540.0,27.1261,27.1361,27.1063,27.1361,876540.0
2015-05-29 15:55:00,27.3,27.31,27.27,27.27,1390060.0,27.1361,27.146,27.1063,27.1063,1390060.0
2015-06-01 09:30:00,27.44,27.5,27.36,27.43,1638000.0,27.2752,27.3349,27.1957,27.2653,1638000.0
2015-06-01 09:35:00,27.41,27.41,27.35,27.35,519020.0,27.2454,27.2454,27.1858,27.1858,519020.0
2015-06-01 09:40:00,27.35,27.39,27.32,27.36,698840.0,27.1858,27.2255,27.156,27.1957,698840.0
2015-06-01 09:45:00,27.35,27.36,27.25,27.26,657760.0,27.1858,27.1957,27.0864,27.0963,657760.0
2015-06-01 09:50:00,27.25,27.32,27.24,27.32,290980.0,27.0864,27.156,27.0764,27.156,290980.0
2015-06-01 09:55:00,27.31,27.35,27.3,27.33,226360.0,27.146,27.1858,27.1361,27.1659,226360.0
2015-06-01 10:00:00,27.33,27.38,27.33,27.34,394180.0,27.1659,27.2156,27.1659,27.1758,394180.0
2015-06-01 10:05:00,27.34,27.36,27.3,27.34,362700.0,27.1758,27.1957,27.1361,27.1758,362700.0
2015-06-01 10:10:00,27.33,27.34,27.27,27.27,232480.0,27.1659,27.1758,27.1063,27.1063,232480.0
2015-06-01 10:15:00,27.27,27.3,27.22,27.24,407760.0,27.1063,27.1361,27.0566,27.0764,407760.0
2015-06-01 10:20:00,27.23,27.26,27.21,27.23,458480.0,27.0665,27.0963,27.0466,27.0665,458480.0
2015-06-01 10:25:00,27.23,27.26,27.21,27.23,525540.0,27.0665,27.0963,27.0466,27.0665,525540.0
2015-06-01 10:30:00,27.22,27.27,27.18,27.27,437100.0,27.0566,27.1063,27.0168,27.1063,437100.0
2015-06-01 10:35:00,27.26,27.28,27.23,27.24,266920.0,27.0963,27.1162,27.0665,27.0764,266920.0
2015-06-01 10:40:00,27.24,27.26,27.22,27.24,128400.0,27.0764,27.0963,27.0566,27.0764,128400.0
2015-06-01 10:45:00,27.24,27.25,27.2,27.25,127980.0,27.0764,27.0864,27.0367,27.0864,127980.0
2015-06-01 10:50:00,27.25,27.25,27.2,27.21,143540.0,27.0864,27.0864,27.0367,27.0466,143540.0
2015-06-01 10:55:00,27.21,27.25,27.2,27.23,629580.0,27.0466,27.0864,27.0367,27.0665,629580.0
2015-06-01 11:00:00,27.24,27.26,27.23,27.26,451680.0,27.0764,27.0963,27.0665,27.0963,451680.0
2015-06-01 11:05:00,27.26,27.28,27.25,27.26,249800.0,27.0963,27.1162,27.0864,27.0963,249800.0
2015-06-01 11:10:00,27.27,27.28,27.24,27.24,207220.0,27.1063,27.1162,27.0764,27.0764,207220.0
2015-06-01 11:15:00,27.24,27.24,27.22,27.23,286660.0,27.0764,27.0764,27.0566,27.0665,286660.0
2015-06-01 11:20:00,27.23,27.25,27.2,27.22,405380.0,27.0665,27.0864,27.0367,27.0566,405380.0
2015-06-01 11:25:00,27.22,27.23,27.18,27.18,177040.0,27.0566,27.0665,27.0168,27.0168,177040.0
2015-06-01 11:30:00,27.19,27.22,27.19,27.2,335600.0,27.0267,27.0566,27.0267,27.0367,335600.0
2015-06-01 11:35:00,27.2,27.22,27.18,27.2,178120.0,27.0367,27.0566,27.0168,27.0367,178120.0
2015-06-01 11:40:00,27.2,27.21,27.19,27.21,226700.0,27.0367,27.0466,27.0267,27.0466,226700.0
2015-06-01 11:45:00,27.22,27.22,27.19,27.22,194200.0,27.0566,27.0566,27.0267,27.0566,194200.0
2015-06-01 11:50:00,27.21,27.22,27.2,27.21,59200.0,27.0466,27.0566,27.0367,27.0466,59200.0
2015-06-01 11:55:00,27.21,27.22,27.19,27.2,232000.0,27.0466,27.0566,27.0267,27.0367,232000.0
2015-06-01 12:00:00,27.21,27.24,27.21,27.21,76060.0,27.0466,27.0764,27.0466,27.0466,76060.0
2015-06-01 12:05:00,27.22,27.24,27.21,27.23,112000.0,27.0566,27.0764,27.0466,27.0665,112000.0
2015-06-01 12:10:00,27.23,27.25,27.23,27.24,62000.0,27.0665,27.0864,27.0665,27.0764,62000.0
2015-06-01 12:15:00,27.24,27.32,27.22,27.3,340720.0,27.0764,27.156,27.0566,27.1361,340720.0
2015-06-01 12:20:00,27.31,27.33,27.29,27.31,83220.0,27.146,27.1659,27.1261,27.146,83220.0
2015-06-01 12:25:00,27.32,27.37,27.3,27.34,179120.0,27.156,27.2057,27.1361,27.1758,179120.0
2015-06-01 12:30:00,27.35,27.37,27.31,27.33,285640.0,27.1858,27.2057,27.146,27.1659,285640.0
2015-06-01 12:35:00,27.33,27.34,27.31,27.32,152940.0,27.1659,27.1758,27.146,27.156,152940.0
2015-06-01 12:40:00,27.34,27.35,27.33,27.34,89760.0,27.1758,27.1858,27.1659,27.1758,89760.0
2015-06-01 12:45:00,27.34,27.35,27.33,27.35,90960.0,27.1758,27.1858,27.1659,27.1858,90960.0
2015-06-01 12:50:00,27.35,27.37,27.34,27.36,153600.0,27.1858,27.2057,27.1758,27.1957,153600.0
2015-06-01 12:55:00,27.36,27.4,27.36,27.38,368420.0,27.1957,27.2355,27.1957,27.2156,368420.0
2015-06-01 13:00:00,27.38,27.39,27.35,27.37,86380.0,27.2156,27.2255,27.1858,27.2057,86380.0
2015-06-01 13:05:00,27.37,27.38,27.35,27.38,78760.0,27.2057,27.2156,27.1858,27.2156,78760.0
2015-06-01 13:10:00,27.37,27.38,27.36,27.36,56960.0,27.2057,27.2156,27.1957,27.1957,56960.0
2015-06-01 13:15:00,27.36,27.38,27.35,27.35,88800.0,27.1957,27.2156,27.1858,27.1858,88800.0
2015-06-01 13:20:00,27.35,27.39,27.35,27.39,106680.0,27.1858,27.2255,27.1858,27.2255,106680.0
2015-06-01 13:25:00,27.39,27.4,27.37,27.4,62600.0,27.2255,27.2355,27.2057,27.2355,62600.0
2015-06-01 13:30:00,27.4,27.43,27.39,27.4,233160.0,27.2355,27.2653,27.2255,27.2355,233160.0
2015-06-01 13:35:00,27.4,27.41,27.4,27.41,40500.0,27.2355,27.2454,27.2355,27.2454,40500.0
2015-06-01 13:40:00,27.41,27.44,27.41,27.44,87000.0,27.2454,27.2752,27.2454,27.2752,87000.0
2015-06-01 13:45:00,27.44,27.47,27.44,27.47,231020.0,27.2752,27.3051,27.2752,27.3051,231020.0
2015-06-01 13:50:00,27.47,27.48,27.46,27.48,452480.0,27.3051,27.315,27.2951,27.315,452480.0
2015-06-01 13:55:00,27.48,27.49,27.48,27.48,149640.0,27.315,27.3249,27.315,27.315,149640.0
2015-06-01 14:00:00,27.48,27.49,27.44,27.45,426000.0,27.315,27.3249,27.2752,27.2852,426000.0
2015-06-01 14:05:00,27.47,27.48,27.45,27.48,462620.0,27.3051,27.315,27.2852,27.315,462620.0
2015-06-01 14:10:00,27.47,27.49,27.47,27.48,109920.0,27.3051,27.3249,27.3051,27.315,109920.0
2015-06-01 14:15:00,27.48,27.49,27.48,27.49,149100.0,27.315,27.3249,27.315,27.3249,149100.0
2015-06-01 14:20:00,27.48,27.52,27.48,27.51,375280.0,27.315,27.3547,27.315,27.3448,375280.0
2015-06-01 14:25:00,27.5,27.51,27.49,27.5,116180.0,27.3349,27.3448,27.3249,27.3349,116180.0
2015-06-01 14:30:00,27.49,27.49,27.45,27.46,257320.0,27.3249,27.3249,27.2852,27.2951,257320.0
2015-06-01 14:35:00,27.46,27.47,27.46,27.46,108920.0,27.2951,27.3051,27.2951,27.2951,108920.0
2015-06-01 14:40:00,27.46,27.49,27.46,27.48,125920.0,27.2951,27.3249,27.2951,27.315,125920.0
2015-06-01 14:45:00,27.49,27.51,27.48,27.49,181060.0,27.3249,27.3448,27.315,27.3249,181060.0
2015-06-01 14:50:00,27.48,27.51,27.47,27.51,507460.0,27.315,27.3448,27.3051,27.3448,507460.0
2015-06-01 14:55:00,27.5,27.53,27.5,27.52,162060.0,27.3349,27.3647,27.3349,27.3547,162060.0
2015-06-01 15:00:00,27.51,27.52,27.5,27.51,172920.0,27.3448,27.3547,27.3349,27.3448,172920.0
2015-06-01 15:05:00,27.51,27.53,27.5,27.53,169240.0,27.3448,27.3647,27.3349,27.3647,169240.0
2015-06-01 15:10:00,27.53,27.53,27.5,27.51,163580.0,27.3647,27.3647,27.3349,27.3448,163580.0
2015-06-01 15:15:00,27.52,27.52,27.51,27.52,160000.0,27.3547,27.3547,27.3448,27.3547,160000.0
2015-06-01 15:20:00,27.51,27.51,27.5,27.51,124460.0,27.3448,27.3448,27.3349,27.3448,124460.0
2015-06-01 15:25:00,27.51,27.52,27.5,27.51,263520.0,27.3448,27.3547,27.3349,27.3448,263520.0
2015-06-01 15:30:00,27.51,27.51,27.46,27.47,380680.0,27.3448,27.3448,27.2951,27.3051,380680.0
2015-06-01 15:35:00,27.47,27.48,27.46,27.46,239920.0,27.3051,27.315,27.2951,27.2951,239920.0
2015-06-01 15:40:00,27.46,27.47,27.45,27.47,387380.0,27.2951,27.3051,27.2852,27.3051,387380.0
2015-06-01 15:45:00,27.47,27.48,27.45,27.47,536760.0,27.3051,27.315,27.2852,27.3051,536760.0
2015-06-01 15:50:00,27.47,27.47,27.43,27.44,571320.0,27.3051,27.3051,27.2653,27.2752,571320.0
2015-06-01 15:55:00,27.44,27.46,27.44,27.46,1134300.0,27.2752,27.2951,27.2752,27.2951,1134300.0
2015-06-02 09:30:00,27.37,27.43,27.33,27.41,809640.0,27.2057,27.2653,27.1659,27.2454,809640.0
2015-06-02 09:35:00,27.42,27.44,27.34,27.42,379420.0,27.2554,27.2752,27.1758,27.2554,379420.0
2015-06-02 09:40:00,27.4,27.43,27.33,27.43,469140.0,27.2355,27.2653,27.1659,27.2653,469140.0
2015-06-02 09:45:00,27.42,27.42,27.34,27.34,210320.0,27.2554,27.2554,27.1758,27.1758,210320.0
2015-06-02 09:50:00,27.34,27.39,27.33,27.38,250780.0,27.1758,27.2255,27.1659,27.2156,250780.0
2015-06-02 09:55:00,27.38,27.44,27.36,27.42,291860.0,27.2156,27.2752,27.1957,27.2554,291860.0
2015-06-02 10:00:00,27.44,27.45,27.39,27.41,199660.0,27.2752,27.2852,27.2255,27.2454,199660.0
2015-06-02 10:05:00,27.42,27.46,27.42,27.44,111600.0,27.2554,27.2951,27.2554,27.2752,111600.0
2015-06-02 10:10:00,27.45,27.49,27.43,27.45,263840.0,27.2852,27.3249,27.2653,27.2852,263840.0
2015-06-02 10:15:00,27.46,27.49,27.45,27.47,118660.0,27.2951,27.3249,27.2852,27.3051,118660.0
2015-06-02 10:20:00,27.48,27.53,27.47,27.53,167900.0,27.315,27.3647,27.3051,27.3647,167900.0
2015-06-02 10:25:00,27.53,27.56,27.5,27.54,271960.0,27.3647,27.3945,27.3349,27.3746,271960.0
2015-06-02 10:30:00,27.54,27.56,27.53,27.56,299540.0,27.3746,27.3945,27.3647,27.3945,299540.0
2015-06-02 10:35:00,27.55,27.65,27.55,27.63,471280.0,27.3846,27.484,27.3846,27.4641,471280.0
2015-06-02 10:40:00,27.62,27.65,27.61,27.63,203140.0,27.4541,27.484,27.4442,27.4641,203140.0
2015-06-02 10:45:00,27.64,27.67,27.64,27.67,357700.0,27.474,27.5038,27.474,27.5038,357700.0
2015-06-02 10:50:00,27.66,27.67,27.63,27.65,138600.0,27.4939,27.5038,27.4641,27.484,138600.0
2015-06-02 10:55:00,27.64,27.66,27.64,27.65,247000.0,27.474,27.4939,27.474,27.484,247000.0
2015-06-02 11:00:00,27.65,27.66,27.64,27.64,180040.0,27.484,27.4939,27.474,27.474,180040.0
2015-06-02 11:05:00,27.65,27.66,27.61,27.66,232020.0,27.484,27.4939,27.4442,27.4939,232020.0
2015-06-02 11:10:00,27.65,27.67,27.64,27.65,121000.0,27.484,27.5038,27.474,27.484,121000.0
2015-06-02 11:15:00,27.65,27.66,27.63,27.65,125580.0,27.484,27.4939,27.4641,27.484,125580.0
2015-06-02 11:20:00,27.65,27.69,27.65,27.69,163020.0,27.484,27.5237,27.484,27.5237,163020.0
2015-06-02 11:25:00,27.68,27.68,27.65,27.67,166400.0,27.5138,27.5138,27.484,27.5038,166400.0
2015-06-02 11:30:00,27.68,27.69,27.67,27.69,124600.0,27.5138,27.5237,27.5038,27.5237,124600.0
2015-06-02 11:35:00,27.68,27.69,27.67,27.68,107140.0,27.5138,27.5237,27.5038,27.5138,107140.0
2015-06-02 11:40:00,27.68,27.7,27.68,27.7,100240.0,27.5138,27.5337,27.5138,27.5337,100240.0
2015-06-02 11:45:00,27.69,27.75,27.69,27.74,642260.0,27.5237,27.5834,27.5237,27.5734,642260.0
2015-06-02 11:50:00,27.74,27.77,27.74,27.75,165740.0,27.5734,27.6032,27.5734,27.5834,165740.0
2015-06-02 11:55:00,27.74,27.8,27.74,27.79,201260.0,27.5734,27.6331,27.5734,27.6231,201260.0
2015-06-02 12:00:00,27.78,27.84,27.77,27.83,518260.0,27.6132,27.6728,27.6032,27.6629,518260.0
2015-06-02 12:05:00,27.83,27.89,27.82,27.86,634780.0,27.6629,27.7225,27.6529,27.6927,634780.0
2015-06-02 12:10:00,27.86,27.88,27.84,27.85,338940.0,27.6927,27.7126,27.6728,27.6828,338940.0
2015-06-02 12:15:00,27.85,27.88,27.85,27.87,193420.0,27.6828,27.7126,27.6828,27.7026,193420.0
2015-06-02 12:20:00,27.87,27.92,27.87,27.89,381280.0,27.7026,27.7523,27.7026,27.7225,381280.0
2015-06-02 12:25:00,27.89,27.92,27.88,27.91,257880.0,27.7225,27.7523,27.7126,27.7424,257880.0
2015-06-02 12:30:00,27.9,27.94,27.86,27.86,521620.0,27.7325,27.7722,27.6927,27.6927,521620.0
2015-06-02 12:35:00,27.86,27.88,27.86,27.88,354660.0,27.6927,27.7126,27.6927,27.7126,354660.0
2015-06-02 12:40:00,27.87,27.88,27.81,27.83,432000.0,27.7026,27.7126,27.643,27.6629,432000.0
2015-06-02 12:45:00,27.82,27.9,27.82,27.9,311500.0,27.6529,27.7325,27.6529,27.7325,311500.0
2015-06-02 12:50:00,27.91,27.93,27.89,27.89,406780.0,27.7424,27.7623,27.7225,27.7225,406780.0
2015-06-02 12:55:00,27.89,27.92,27.89,27.92,152720.0,27.7225,27.7523,27.7225,27.7523,152720.0
2015-06-02 13:00:00,27.92,27.93,27.91,27.92,140880.0,27.7523,27.7623,27.7424,27.7523,140880.0
2015-06-02 13:05:00,27.91,27.91,27.88,27.9,130860.0,27.7424,27.7424,27.7126,27.7325,130860.0
2015-06-02 13:10:00,27.89,27.9,27.88,27.88,126000.0,27.7225,27.7325,27.7126,27.7126,126000.0
2015-06-02 13:15:00,27.88,27.88,27.87,27.88,124300.0,27.7126,27.7126,27.7026,27.7126,124300.0
2015-06-02 13:20:00,27.87,27.9,27.87,27.89,50120.0,27.7026,27.7325,27.7026,27.7225,50120.0
2015-06-02 13:25:00,27.89,27.91,27.89,27.9,185540.0,27.7225,27.7424,27.7225,27.7325,185540.0
2015-06-02 13:30:00,27.9,27.9,27.85,27.85,58760.0,27.7325,27.7325,27.6828,27.6828,58760.0
2015-06-02 13:35:00,27.85,27.9,27.85,27.9,62260.0,27.6828,27.7325,27.6828,27.7325,62260.0
2015-06-02 13:40:00,27.9,27.9,27.86,27.86,64000.0,27.7325,27.7325,27.6927,27.6927,64000.0
2015-06-02 13:45:00,27.87,27.9,27.86,27.88,346040.0,27.7026,27.7325,27.6927,27.7126,346040.0
2015-06-02 13:50:00,27.87,27.9,27.86,27.89,133840.0,27.7026,27.7325,27.6927,27.7225,133840.0
2015-06-02 13:55:00,27.89,27.91,27.89,27.89,180000.0,27.7225,27.7424,27.7225,27.7225,180000.0
2015-06-02 14:00:00,27.9,27.91,27.88,27.89,324540.0,27.7325,27.7424,27.7126,27.7225,324540.0
2015-06-02 14:05:00,27.88,27.88,27.85,27.86,390820.0,27.7126,27.7126,27.6828,27.6927,390820.0
2015-06-02 14:10:00,27.85,27.86,27.8,27.81,160120.0,27.6828,27.6927,27.6331,27.643,160120.0
2015-06-02 14:15:00,27.81,27.82,27.81,27.82,157100.0,27.643,27.6529,27.643,27.6529,157100.0
2015-06-02 14:20:00,27.82,27.82,27.78,27.8,156420.0,27.6529,27.6529,27.6132,27.6331,156420.0
2015-06-02 14:25:00,27.8,27.81,27.78,27.79,110320.0,27.6331,27.643,27.6132,27.6231,110320.0
2015-06-02 14:30:00,27.78,27.81,27.78,27.81,99300.0,27.6132,27.643,27.6132,27.643,99300.0
2015-06-02 14:35:00,27.81,27.82,27.78,27.8,92600.0,27.643,27.6529,27.6132,27.6331,92600.0
2015-06-02 14:40:00,27.8,27.8,27.77,27.77,107800.0,27.6331,27.6331,27.6032,27.6032,107800.0
2015-06-02 14:45:00,27.78,27.79,27.75,27.75,99020.0,27.6132,27.6231,27.5834,27.5834,99020.0
2015-06-02 14:50:00,27.76,27.78,27.74,27.78,147880.0,27.5933,27.6132,27.5734,27.6132,147880.0
2015-06-02 14:55:00,27.78,27.8,27.78,27.79,233540.0,27.6132,27.6331,27.6132,27.6231,233540.0
2015-06-02 15:00:00,27.78,27.82,27.78,27.79,340960.0,27.6132,27.6529,27.6132,27.6231,340960.0
2015-06-02 15:05:00,27.79,27.79,27.74,27.77,122000.0,27.6231,27.6231,27.5734,27.6032,122000.0
2015-06-02 15:10:00,27.78,27.78,27.75,27.75,212720.0,27.6132,27.6132,27.5834,27.5834,212720.0
2015-06-02 15:15:00,27.76,27.77,27.73,27.75,206000.0,27.5933,27.6032,27.5635,27.5834,206000.0
2015-06-02 15:20:00,27.75,27.76,27.73,27.74,132720.0,27.5834,27.5933,27.5635,27.5734,132720.0
2015-06-02 15:25:00,27.74,27.74,27.7,27.73,441260.0,27.5734,27.5734,27.5337,27.5635,441260.0
2015-06-02 15:30:00,27.73,27.73,27.7,27.72,262340.0,27.5635,27.5635,27.5337,27.5535,262340.0
2015-06-02 15:35:00,27.73,27.76,27.72,27.76,495540.0,27.5635,27.5933,27.5535,27.5933,495540.0
2015-06-02 15:40:00,27.75,27.77,27.75,27.76,313760.0,27.5834,27.6032,27.5834,27.5933,313760.0
2015-06-02 15:45:00,27.76,27.76,27.71,27.73,505780.0,27.5933,27.5933,27.5436,27.5635,505780.0
2015-06-02 15:50:00,27.73,27.73,27.71,27.72,664580.0,27.5635,27.5635,27.5436,27.5535,664580.0
2015-06-02 15:55:00,27.72,27.73,27.69,27.7,1178460.0,27.5535,27.5635,27.5237,27.5337,1178460.0
2015-06-03 09:30:00,27.76,27.9,27.75,27.75,1188940.0,27.5933,27.7325,27.5834,27.5834,1188940.0
2015-06-03 09:35:00,27.77,27.87,27.75,27.79,416900.0,27.6032,27.7026,27.5834,27.6231,416900.0
2015-06-03 09:40:00,27.78,27.86,27.74,27.86,373080.0,27.6132,27.6927,27.5734,27.6927,373080.0
2015-06-03 09:45:00,27.84,27.88,27.79,27.79,342240.0,27.6728,27.7126,27.6231,27.6231,342240.0
2015-06-03 09:50:00,27.8,27.82,27.7,27.74,237060.0,27.6331,27.6529,27.5337,27.5734,237060.0
2015-06-03 09:55:00,27.74,27.8,27.73,27.75,213980.0,27.5734,27.6331,27.5635,27.5834,213980.0
2015-06-03 10:00:00,27.73,27.75,27.71,27.74,356060.0,27.5635,27.5834,27.5436,27.5734,356060.0
2015-06-03 10:05:00,27.73,27.76,27.71,27.75,354200.0,27.5635,27.5933,27.5436,27.5834,354200.0
2015-06-03 10:10:00,27.77,27.85,27.76,27.83,270520.0,27.6032,27.6828,27.5933,27.6629,270520.0
2015-06-03 10:15:00,27.84,27.89,27.83,27.87,265080.0,27.6728,27.7225,27.6629,27.7026,265080.0
2015-06-03 10:20:00,27.87,27.89,27.84,27.85,360940.0,27.7026,27.7225,27.6728,27.6828,360940.0
2015-06-03 10:25:00,27.87,27.87,27.85,27.86,173000.0,27.7026,27.7026,27.6828,27.6927,173000.0
2015-06-03 10:30:00,27.87,27.89,27.83,27.87,216940.0,27.7026,27.7225,27.6629,27.7026,216940.0
2015-06-03 10:35:00,27.87,27.9,27.86,27.87,124000.0,27.7026,27.7325,27.6927,27.7026,124000.0
2015-06-03 10:40:00,27.86,27.86,27.83,27.83,193460.0,27.6927,27.6927,27.6629,27.6629,193460.0
2015-06-03 10:45:00,27.84,27.88,27.84,27.86,378120.0,27.6728,27.7126,27.6728,27.6927,378120.0
2015-06-03 10:50:00,27.87,27.88,27.84,27.86,118000.0,27.7026,27.7126,27.6728,27.6927,118000.0
2015-06-03 10:55:00,27.85,27.86,27.83,27.84,193220.0,27.6828,27.6927,27.6629,27.6728,193220.0
2015-06-03 11:00:00,27.84,27.86,27.83,27.84,199380.0,27.6728,27.6927,27.6629,27.6728,199380.0
2015-06-03 11:05:00,27.84,27.85,27.81,27.83,214820.0,27.6728,27.6828,27.643,27.6629,214820.0
2015-06-03 11:10:00,27.83,27.83,27.81,27.83,116880.0,27.6629,27.6629,27.643,27.6629,116880.0
2015-06-03 11:15:00,27.83,27.83,27.74,27.76,469560.0,27.6629,27.6629,27.5734,27.5933,469560.0
2015-06-03 11:20:00,27.76,27.76,27.71,27.73,256420.0,27.5933,27.5933,27.5436,27.5635,256420.0
2015-06-03 11:25:00,27.73,27.74,27.7,27.71,152840.0,27.5635,27.5734,27.5337,27.5436,152840.0
2015-06-03 11:30:00,27.71,27.73,27.7,27.7,146800.0,27.5436,27.5635,27.5337,27.5337,146800.0
2015-06-03 11:35:00,27.72,27.73,27.69,27.69,167780.0,27.5535,27.5635,27.5237,27.5237,167780.0
2015-06-03 11:40:00,27.7,27.7,27.66,27.68,232340.0,27.5337,27.5337,27.4939,27.5138,232340.0
2015-06-03 11:45:00,27.67,27.67,27.65,27.67,105420.0,27.5038,27.5038,27.484,27.5038,105420.0
2015-06-03 11:50:00,27.65,27.68,27.64,27.68,408200.0,27.484,27.5138,27.474,27.5138,408200.0
2015-06-03 11:55:00,27.68,27.71,27.67,27.69,194880.0,27.5138,27.5436,27.5038,27.5237,194880.0
2015-06-03 12:00:00,27.69,27.71,27.65,27.66,602600.0,27.5237,27.5436,27.484,27.4939,602600.0
2015-06-03 12:05:00,27.66,27.66,27.64,27.64,215920.0,27.4939,27.4939,27.474,27.474,215920.0
2015-06-03 12:10:00,27.66,27.68,27.64,27.66,166400.0,27.4939,27.5138,27.474,27.4939,166400.0
2015-06-03 12:15:00,27.65,27.65,27.61,27.61,270140.0,27.484,27.484,27.4442,27.4442,270140.0
2015-06-03 12:20:00,27.61,27.65,27.61,27.63,297260.0,27.4442,27.484,27.4442,27.4641,297260.0
2015-06-03 12:25:00,27.63,27.65,27.61,27.64,99760.0,27.4641,27.484,27.4442,27.474,99760.0
2015-06-03 12:30:00,27.63,27.64,27.61,27.61,70960.0,27.4641,27.474,27.4442,27.4442,70960.0
2015-06-03 12:35:00,27.62,27.66,27.61,27.65,128700.0,27.4541,27.4939,27.4442,27.484,128700.0
2015-06-03 12:40:00,27.66,27.66,27.63,27.63,84500.0,27.4939,27.4939,27.4641,27.4641,84500.0
2015-06-03 12:45:00,27.63,27.64,27.61,27.63,332160.0,27.4641,27.474,27.4442,27.4641,332160.0
2015-06-03 12:50:00,27.64,27.67,27.61,27.67,142320.0,27.474,27.5038,27.4442,27.5038,142320.0
2015-06-03 12:55:00,27.67,27.72,27.66,27.7,270420.0,27.5038,27.5535,27.4939,27.5337,270420.0
2015-06-03 13:00:00,27.7,27.71,27.68,27.69,131600.0,27.5337,27.5436,27.5138,27.5237,131600.0
2015-06-03 13:05:00,27.68,27.71,27.68,27.7,76920.0,27.5138,27.5436,27.5138,27.5337,76920.0
2015-06-03 13:10:00,27.7,27.7,27.68,27.68,52720.0,27.5337,27.5337,27.5138,27.5138,52720.0
2015-06-03 13:15:00,27.68,27.69,27.66,27.66,79000.0,27.5138,27.5237,27.4939,27.4939,79000.0
2015-06-03 13:20:00,27.66,27.66,27.64,27.65,122500.0,27.4939,27.4939,27.474,27.484,122500.0
2015-06-03 13:25:00,27.65,27.67,27.65,27.67,51000.0,27.484,27.5038,27.484,27.5038,51000.0
2015-06-03 13:30:00,27.66,27.68,27.63,27.65,84500.0,27.4939,27.5138,27.4641,27.484,84500.0
2015-06-03 13:35:00,27.66,27.67,27.65,27.66,75000.0,27.4939,27.5038,27.484,27.4939,75000.0
2015-06-03 13:40:00,27.65,27.7,27.65,27.66,96400.0,27.484,27.5337,27.484,27.4939,96400.0
2015-06-03 13:45:00,27.66,27.69,27.65,27.69,42800.0,27.4939,27.5237,27.484,27.5237,42800.0
2015-06-03 13:50:00,27.7,27.71,27.68,27.7,64000.0,27.5337,27.5436,27.5138,27.5337,64000.0
2015-06-03 13:55:00,27.69,27.7,27.66,27.67,100680.0,27.5237,27.5337,27.4939,27.5038,100680.0
2015-06-03 14:00:00,27.67,27.71,27.67,27.7,52160.0,27.5038,27.5436,27.5038,27.5337,52160.0
2015-06-03 14:05:00,27.69,27.71,27.69,27.7,57560.0,27.5237,27.5436,27.5237,27.5337,57560.0
2015-06-03 14:10:00,27.7,27.73,27.7,27.72,141780.0,27.5337,27.5635,27.5337,27.5535,141780.0
2015-06-03 14:15:00,27.73,27.74,27.72,27.74,175200.0,27.5635,27.5734,27.5535,27.5734,175200.0
2015-06-03 14:20:00,27.74,27.75,27.73,27.74,46000.0,27.5734,27.5834,27.5635,27.5734,46000.0
2015-06-03 14:25:00,27.74,27.74,27.71,27.71,191840.0,27.5734,27.5734,27.5436,27.5436,191840.0
2015-06-03 14:30:00,27.72,27.72,27.7,27.71,69880.0,27.5535,27.5535,27.5337,27.5436,69880.0
2015-06-03 14:35:00,27.72,27.73,27.71,27.72,94200.0,27.5535,27.5635,27.5436,27.5535,94200.0
2015-06-03 14:40:00,27.72,27.74,27.72,27.73,69000.0,27.5535,27.5734,27.5535,27.5635,69000.0
2015-06-03 14:45:00,27.73,27.74,27.73,27.73,128160.0,27.5635,27.5734,27.5635,27.5635,128160.0
2015-06-03 14:50:00,27.74,27.75,27.73,27.74,214180.0,27.5734,27.5834,27.5635,27.5734,214180.0
2015-06-03 14:55:00,27.74,27.76,27.74,27.76,206880.0,27.5734,27.5933,27.5734,27.5933,206880.0
2015-06-03 15:00:00,27.76,27.78,27.75,27.75,169000.0,27.5933,27.6132,27.5834,27.5834,169000.0
2015-06-03 15:05:00,27.75,27.77,27.75,27.77,168220.0,27.5834,27.6032,27.5834,27.6032,168220.0
2015-06-03 15:10:00,27.77,27.79,27.76,27.78,170080.0,27.6032,27.6231,27.5933,27.6132,170080.0
2015-06-03 15:15:00,27.78,27.78,27.74,27.77,487640.0,27.6132,27.6132,27.5734,27.6032,487640.0
2015-06-03 15:20:00,27.77,27.79,27.76,27.79,297420.0,27.6032,27.6231,27.5933,27.6231,297420.0
2015-06-03 15:25:00,27.78,27.8,27.77,27.8,363180.0,27.6132,27.6331,27.6032,27.6331,363180.0
2015-06-03 15:30:00,27.79,27.79,27.76,27.77,303700.0,27.6231,27.6231,27.5933,27.6032,303700.0
2015-06-03 15:35:00,27.78,27.79,27.77,27.79,277000.0,27.6132,27.6231,27.6032,27.6231,277000.0
2015-06-03 15:40:00,27.78,27.79,27.76,27.78,373620.0,27.6132,27.6231,27.5933,27.6132,373620.0
2015-06-03 15:45:00,27.77,27.78,27.75,27.76,267740.0,27.6032,27.6132,27.5834,27.5933,267740.0
2015-06-03 15:50:00,27.75,27.77,27.74,27.77,590180.0,27.5834,27.6032,27.5734,27.6032,590180.0
2015-06-03 15:55:00,27.77,27.78,27.75,27.76,699700.0,27.6032,27.6132,27.5834,27.5933,699700.0
2015-06-04 09:30:00,27.61,27.69,27.58,27.66,746340.0,27.4442,27.5237,27.4144,27.4939,746340.0
2015-06-04 09:35:00,27.66,27.69,27.61,27.67,169040.0,27.4939,27.5237,27.4442,27.5038,169040.0
2015-06-04 09:40:00,27.69,27.76,27.69,27.71,357580.0,27.5237,27.5933,27.5237,27.5436,357580.0
2015-06-04 09:45:00,27.71,27.73,27.64,27.66,443600.0,27.5436,27.5635,27.474,27.4939,443600.0
2015-06-04 09:50:00,27.67,27.7,27.62,27.7,181440.0,27.5038,27.5337,27.4541,27.5337,181440.0
2015-06-04 09:55:00,27.71,27.73,27.7,27.71,290960.0,27.5436,27.5635,27.5337,27.5436,290960.0
2015-06-04 10:00:00,27.72,27.8,27.72,27.77,331120.0,27.5535,27.6331,27.5535,27.6032,331120.0
2015-06-04 10:05:00,27.75,27.76,27.73,27.75,196100.0,27.5834,27.5933,27.5635,27.5834,196100.0
2015-06-04 10:10:00,27.75,27.79,27.75,27.75,459500.0,27.5834,27.6231,27.5834,27.5834,459500.0
2015-06-04 10:15:00,27.75,27.75,27.71,27.72,182260.0,27.5834,27.5834,27.5436,27.5535,182260.0
2015-06-04 10:20:00,27.72,27.74,27.68,27.68,153180.0,27.5535,27.5734,27.5138,27.5138,153180.0
2015-06-04 10:25:00,27.69,27.7,27.67,27.67,176780.0,27.5237,27.5337,27.5038,27.5038,176780.0
2015-06-04 10:30:00,27.68,27.68,27.6,27.63,296420.0,27.5138,27.5138,27.4343,27.4641,296420.0
2015-06-04 10:35:00,27.63,27.65,27.6,27.6,133380.0,27.4641,27.484,27.4343,27.4343,133380.0
2015-06-04 10:40:00,27.6,27.65,27.6,27.64,198080.0,27.4343,27.484,27.4343,27.474,198080.0
2015-06-04 10:45:00,27.63,27.63,27.6,27.61,146920.0,27.4641,27.4641,27.4343,27.4442,146920.0
2015-06-04 10:50:00,27.61,27.63,27.6,27.63,113600.0,27.4442,27.4641,27.4343,27.4641,113600.0
2015-06-04 10:55:00,27.63,27.64,27.6,27.6,130640.0,27.4641,27.474,27.4343,27.4343,130640.0
2015-06-04 11:00:00,27.6,27.61,27.57,27.6,185520.0,27.4343,27.4442,27.4044,27.4343,185520.0
2015-06-04 11:05:00,27.59,27.59,27.54,27.56,248840.0,27.4243,27.4243,27.3746,27.3945,248840.0
2015-06-04 11:10:00,27.55,27.66,27.55,27.65,243120.0,27.3846,27.4939,27.3846,27.484,243120.0
2015-06-04 11:15:00,27.65,27.65,27.6,27.62,128920.0,27.484,27.484,27.4343,27.4541,128920.0
2015-06-04 11:20:00,27.64,27.67,27.63,27.67,120240.0,27.474,27.5038,27.4641,27.5038,120240.0
2015-06-04 11:25:00,27.66,27.67,27.63,27.64,198780.0,27.4939,27.5038,27.4641,27.474,198780.0
2015-06-04 11:30:00,27.63,27.63,27.58,27.59,230980.0,27.4641,27.4641,27.4144,27.4243,230980.0
2015-06-04 11:35:00,27.58,27.63,27.58,27.61,170220.0,27.4144,27.4641,27.4144,27.4442,170220.0
2015-06-04 11:40:00,27.63,27.65,27.61,27.63,88160.0,27.4641,27.484,27.4442,27.4641,88160.0
2015-06-04 11:45:00,27.61,27.61,27.58,27.61,93040.0,27.4442,27.4442,27.4144,27.4442,93040.0
2015-06-04 11:50:00,27.62,27.63,27.6,27.6,80500.0,27.4541,27.4641,27.4343,27.4343,80500.0
2015-06-04 11:55:00,27.61,27.62,27.58,27.61,75880.0,27.4442,27.4541,27.4144,27.4442,75880.0
2015-06-04 12:00:00,27.61,27.61,27.59,27.6,46500.0,27.4442,27.4442,27.4243,27.4343,46500.0
2015-06-04 12:05:00,27.6,27.62,27.6,27.61,22000.0,27.4343,27.4541,27.4343,27.4442,22000.0
2015-06-04 12:10:00,27.62,27.65,27.6,27.65,171560.0,27.4541,27.484,27.4343,27.484,171560.0
2015-06-04 12:15:00,27.64,27.67,27.64,27.66,155560.0,27.474,27.5038,27.474,27.4939,155560.0
2015-06-04 12:20:00,27.65,27.65,27.62,27.65,46100.0,27.484,27.484,27.4541,27.484,46100.0
2015-06-04 12:25:00,27.65,27.66,27.64,27.66,44000.0,27.484,27.4939,27.474,27.4939,44000.0
2015-06-04 12:30:00,27.65,27.68,27.63,27.66,99220.0,27.484,27.5138,27.4641,27.4939,99220.0
2015-06-04 12:35:00,27.66,27.7,27.66,27.68,117100.0,27.4939,27.5337,27.4939,27.5138,117100.0
2015-06-04 12:40:00,27.68,27.68,27.66,27.67,100000.0,27.5138,27.5138,27.4939,27.5038,100000.0
2015-06-04 12:45:00,27.67,27.68,27.66,27.66,34000.0,27.5038,27.5138,27.4939,27.4939,34000.0
2015-06-04 12:50:00,27.66,27.67,27.64,27.64,69900.0,27.4939,27.5038,27.474,27.474,69900.0
2015-06-04 12:55:00,27.64,27.64,27.6,27.6,238740.0,27.474,27.474,27.4343,27.4343,238740.0
2015-06-04 13:00:00,27.6,27.61,27.56,27.58,109660.0,27.4343,27.4442,27.3945,27.4144,109660.0
2015-06-04 13:05:00,27.61,27.61,27.56,27.56,58160.0,27.4442,27.4442,27.3945,27.3945,58160.0
2015-06-04 13:10:00,27.57,27.59,27.55,27.57,77080.0,27.4044,27.4243,27.3846,27.4044,77080.0
2015-06-04 13:15:00,27.56,27.57,27.5,27.51,393960.0,27.3945,27.4044,27.3349,27.3448,393960.0
2015-06-04 13:20:00,27.51,27.53,27.48,27.52,173220.0,27.3448,27.3647,27.315,27.3547,173220.0
2015-06-04 13:25:00,27.52,27.54,27.51,27.51,86000.0,27.3547,27.3746,27.3448,27.3448,86000.0
2015-06-04 13:30:00,27.51,27.53,27.49,27.5,120880.0,27.3448,27.3647,27.3249,27.3349,120880.0
2015-06-04 13:35:00,27.5,27.53,27.48,27.48,293160.0,27.3349,27.3647,27.315,27.315,293160.0
2015-06-04 13:40:00,27.49,27.51,27.48,27.48,85100.0,27.3249,27.3448,27.315,27.315,85100.0
2015-06-04 13:45:00,27.48,27.49,27.46,27.49,129380.0,27.315,27.3249,27.2951,27.3249,129380.0
2015-06-04 13:50:00,27.49,27.5,27.48,27.49,53540.0,27.3249,27.3349,27.315,27.3249,53540.0
2015-06-04 13:55:00,27.5,27.5,27.47,27.5,98220.0,27.3349,27.3349,27.3051,27.3349,98220.0
2015-06-04 14:00:00,27.49,27.49,27.46,27.49,68000.0,27.3249,27.3249,27.2951,27.3249,68000.0
2015-06-04 14:05:00,27.48,27.49,27.46,27.49,52000.0,27.315,27.3249,27.2951,27.3249,52000.0
2015-06-04 14:10:00,27.47,27.54,27.47,27.52,60000.0,27.3051,27.3746,27.3051,27.3547,60000.0
2015-06-04 14:15:00,27.53,27.53,27.5,27.51,48980.0,27.3647,27.3647,27.3349,27.3448,48980.0
2015-06-04 14:20:00,27.52,27.54,27.52,27.53,32000.0,27.3547,27.3746,27.3547,27.3647,32000.0
2015-06-04 14:25:00,27.55,27.58,27.54,27.54,92000.0,27.3846,27.4144,27.3746,27.3746,92000.0
2015-06-04 14:30:00,27.54,27.55,27.53,27.53,74300.0,27.3746,27.3846,27.3647,27.3647,74300.0
2015-06-04 14:35:00,27.53,27.53,27.51,27.53,49300.0,27.3647,27.3647,27.3448,27.3647,49300.0
2015-06-04 14:40:00,27.51,27.55,27.51,27.55,114200.0,27.3448,27.3846,27.3448,27.3846,114200.0
2015-06-04 14:45:00,27.54,27.55,27.52,27.55,196000.0,27.3746,27.3846,27.3547,27.3846,196000.0
2015-06-04 14:50:00,27.55,27.56,27.54,27.54,78900.0,27.3846,27.3945,27.3746,27.3746,78900.0
2015-06-04 14:55:00,27.54,27.57,27.54,27.55,100080.0,27.3746,27.4044,27.3746,27.3846,100080.0
2015-06-04 15:00:00,27.56,27.58,27.55,27.58,59800.0,27.3945,27.4144,27.3846,27.4144,59800.0
2015-06-04 15:05:00,27.58,27.58,27.56,27.56,90000.0,27.4144,27.4144,27.3945,27.3945,90000.0
2015-06-04 15:10:00,27.56,27.58,27.56,27.57,114000.0,27.3945,27.4144,27.3945,27.4044,114000.0
2015-06-04 15:15:00,27.56,27.57,27.54,27.55,282720.0,27.3945,27.4044,27.3746,27.3846,282720.0
2015-06-04 15:20:00,27.56,27.57,27.55,27.55,130000.0,27.3945,27.4044,27.3846,27.3846,130000.0
2015-06-04 15:25:00,27.55,27.57,27.55,27.55,88000.0,27.3846,27.4044,27.3846,27.3846,88000.0
2015-06-04 15:30:00,27.55,27.58,27.54,27.57,36160.0,27.3846,27.4144,27.3746,27.4044,36160.0
2015-06-04 15:35:00,27.56,27.56,27.54,27.55,133000.0,27.3945,27.3945,27.3746,27.3846,133000.0
2015-06-04 15:40:00,27.56,27.58,27.56,27.57,248700.0,27.3945,27.4144,27.3945,27.4044,248700.0
2015-06-04 15:45:00,27.57,27.57,27.55,27.55,124000.0,27.4044,27.4044,27.3846,27.3846,124000.0
2015-06-04 15:50:00,27.55,27.55,27.51,27.54,530260.0,27.3846,27.3846,27.3448,27.3746,530260.0
2015-06-04 15:55:00,27.53,27.61,27.53,27.59,1151100.0,27.3647,27.4442,27.3647,27.4243,1151100.0
2015-06-05 09:30:00,27.6,27.62,27.46,27.5,680940.0,27.4343,27.4541,27.2951,27.3349,680940.0
2015-06-05 09:35:00,27.47,27.5,27.41,27.43,191860.0,27.3051,27.3349,27.2454,27.2653,191860.0
2015-06-05 09:40:00,27.43,27.47,27.39,27.4,319060.0,27.2653,27.3051,27.2255,27.2355,319060.0
2015-06-05 09:45:00,27.41,27.45,27.37,27.4,330440.0,27.2454,27.2852,27.2057,27.2355,330440.0
2015-06-05 09:50:00,27.4,27.46,27.39,27.44,198180.0,27.2355,27.2951,27.2255,27.2752,198180.0
2015-06-05 09:55:00,27.44,27.51,27.43,27.46,457520.0,27.2752,27.3448,27.2653,27.2951,457520.0
2015-06-05 10:00:00,27.47,27.57,27.47,27.55,467880.0,27.3051,27.4044,27.3051,27.3846,467880.0
2015-06-05 10:05:00,27.53,27.57,27.51,27.53,411740.0,27.3647,27.4044,27.3448,27.3647,411740.0
2015-06-05 10:10:00,27.52,27.53,27.49,27.49,214320.0,27.3547,27.3647,27.3249,27.3249,214320.0
2015-06-05 10:15:00,27.51,27.54,27.5,27.52,136100.0,27.3448,27.3746,27.3349,27.3547,136100.0
2015-06-05 10:20:00,27.51,27.58,27.5,27.58,389980.0,27.3448,27.4144,27.3349,27.4144,389980.0
2015-06-05 10:25:00,27.56,27.58,27.53,27.55,200260.0,27.3945,27.4144,27.3647,27.3846,200260.0
2015-06-05 10:30:00,27.55,27.58,27.53,27.56,206820.0,27.3846,27.4144,27.3647,27.3945,206820.0
2015-06-05 10:35:00,27.57,27.61,27.57,27.61,159680.0,27.4044,27.4442,27.4044,27.4442,159680.0
2015-06-05 10:40:00,27.59,27.61,27.57,27.57,183840.0,27.4243,27.4442,27.4044,27.4044,183840.0
2015-06-05 10:45:00,27.56,27.56,27.5,27.51,244420.0,27.3945,27.3945,27.3349,27.3448,244420.0
2015-06-05 10:50:00,27.51,27.52,27.48,27.5,225700.0,27.3448,27.3547,27.315,27.3349,225700.0
2015-06-05 10:55:00,27.5,27.54,27.5,27.51,129580.0,27.3349,27.3746,27.3349,27.3448,129580.0
2015-06-05 11:00:00,27.51,27.57,27.5,27.57,89080.0,27.3448,27.4044,27.3349,27.4044,89080.0
2015-06-05 11:05:00,27.57,27.59,27.54,27.59,192300.0,27.4044,27.4243,27.3746,27.4243,192300.0
2015-06-05 11:10:00,27.57,27.6,27.57,27.58,228200.0,27.4044,27.4343,27.4044,27.4144,228200.0
2015-06-05 11:15:00,27.59,27.59,27.56,27.58,148220.0,27.4243,27.4243,27.3945,27.4144,148220.0
2015-06-05 11:20:00,27.59,27.64,27.59,27.64,235780.0,27.4243,27.474,27.4243,27.474,235780.0
2015-06-05 11:25:00,27.62,27.64,27.6,27.63,259340.0,27.4541,27.474,27.4343,27.4641,259340.0
2015-06-05 11:30:00,27.62,27.64,27.61,27.63,290820.0,27.4541,27.474,27.4442,27.4641,290820.0
2015-06-05 11:35:00,27.62,27.63,27.61,27.63,130740.0,27.4541,27.4641,27.4442,27.4641,130740.0
2015-06-05 11:40:00,27.63,27.63,27.61,27.61,157400.0,27.4641,27.4641,27.4442,27.4442,157400.0
2015-06-05 11:45:00,27.62,27.63,27.6,27.62,420860.0,27.4541,27.4641,27.4343,27.4541,420860.0
2015-06-05 11:50:00,27.62,27.66,27.62,27.66,175520.0,27.4541,27.4939,27.4541,27.4939,175520.0
2015-06-05 11:55:00,27.66,27.66,27.64,27.66,75220.0,27.4939,27.4939,27.474,27.4939,75220.0
2015-06-05 12:00:00,27.66,27.67,27.63,27.64,252000.0,27.4939,27.5038,27.4641,27.474,252000.0
2015-06-05 12:05:00,27.64,27.65,27.63,27.64,79340.0,27.474,27.484,27.4641,27.474,79340.0
2015-06-05 12:10:00,27.64,27.64,27.6,27.62,220000.0,27.474,27.474,27.4343,27.4541,220000.0
2015-06-05 12:15:00,27.61,27.63,27.6,27.62,62500.0,27.4442,27.4641,27.4343,27.4541,62500.0
2015-06-05 12:20:00,27.62,27.63,27.58,27.59,292900.0,27.4541,27.4641,27.4144,27.4243,292900.0
2015-06-05 12:25:00,27.6,27.62,27.56,27.58,278180.0,27.4343,27.4541,27.3945,27.4144,278180.0
2015-06-05 12:30:00,27.58,27.58,27.56,27.58,166860.0,27.4144,27.4144,27.3945,27.4144,166860.0
2015-06-05 12:35:00,27.58,27.58,27.55,27.56,275020.0,27.4144,27.4144,27.3846,27.3945,275020.0
2015-06-05 12:40:00,27.56,27.6,27.55,27.6,311200.0,27.3945,27.4343,27.3846,27.4343,311200.0
2015-06-05 12:45:00,27.59,27.6,27.57,27.59,96500.0,27.4243,27.4343,27.4044,27.4243,96500.0
2015-06-05 12:50:00,27.59,27.61,27.58,27.6,141380.0,27.4243,27.4442,27.4144,27.4343,141380.0
2015-06-05 12:55:00,27.61,27.62,27.6,27.62,66680.0,27.4442,27.4541,27.4343,27.4541,66680.0
2015-06-05 13:00:00,27.62,27.63,27.61,27.61,34000.0,27.4541,27.4641,27.4442,27.4442,34000.0
2015-06-05 13:05:00,27.63,27.63,27.63,27.63,9100.0,27.4641,27.4641,27.4641,27.4641,9100.0
2015-06-05 13:10:00,27.62,27.62,27.61,27.62,21000.0,27.4541,27.4541,27.4442,27.4541,21000.0
2015-06-05 13:15:00,27.61,27.62,27.59,27.61,63860.0,27.4442,27.4541,27.4243,27.4442,63860.0
2015-06-05 13:20:00,27.61,27.61,27.6,27.6,45540.0,27.4442,27.4442,27.4343,27.4343,45540.0
2015-06-05 13:25:00,27.59,27.61,27.59,27.6,102180.0,27.4243,27.4442,27.4243,27.4343,102180.0
2015-06-05 13:30:00,27.61,27.62,27.61,27.62,32000.0,27.4442,27.4541,27.4442,27.4541,32000.0
2015-06-05 13:35:00,27.61,27.64,27.61,27.64,53560.0,27.4442,27.474,27.4442,27.474,53560.0
2015-06-05 13:40:00,27.63,27.66,27.62,27.62,58200.0,27.4641,27.4939,27.4541,27.4541,58200.0
2015-06-05 13:45:00,27.62,27.63,27.61,27.63,44920.0,27.4541,27.4641,27.4442,27.4641,44920.0
2015-06-05 13:50:00,27.62,27.62,27.61,27.61,52320.0,27.4541,27.4541,27.4442,27.4442,52320.0
2015-06-05 13:55:00,27.61,27.62,27.59,27.6,78000.0,27.4442,27.4541,27.4243,27.4343,78000.0
2015-06-05 14:00:00,27.61,27.62,27.6,27.62,73140.0,27.4442,27.4541,27.4343,27.4541,73140.0
2015-06-05 14:05:00,27.62,27.62,27.6,27.62,82800.0,27.4541,27.4541,27.4343,27.4541,82800.0
2015-06-05 14:10:00,27.61,27.63,27.61,27.62,100780.0,27.4442,27.4641,27.4442,27.4541,100780.0
2015-06-05 14:15:00,27.61,27.61,27.61,27.61,152380.0,27.4442,27.4442,27.4442,27.4442,152380.0
2015-06-05 14:20:00,27.61,27.61,27.58,27.6,103300.0,27.4442,27.4442,27.4144,27.4343,103300.0
2015-06-05 14:25:00,27.59,27.6,27.57,27.58,234480.0,27.4243,27.4343,27.4044,27.4144,234480.0
2015-06-05 14:30:00,27.58,27.58,27.56,27.57,239860.0,27.4144,27.4144,27.3945,27.4044,239860.0
2015-06-05 14:35:00,27.56,27.57,27.55,27.57,185180.0,27.3945,27.4044,27.3846,27.4044,185180.0
2015-06-05 14:40:00,27.57,27.57,27.53,27.53,216120.0,27.4044,27.4044,27.3647,27.3647,216120.0
2015-06-05 14:45:00,27.54,27.54,27.51,27.52,188980.0,27.3746,27.3746,27.3448,27.3547,188980.0
2015-06-05 14:50:00,27.53,27.54,27.52,27.54,159240.0,27.3647,27.3746,27.3547,27.3746,159240.0
2015-06-05 14:55:00,27.53,27.53,27.51,27.53,94640.0,27.3647,27.3647,27.3448,27.3647,94640.0
2015-06-05 15:00:00,27.53,27.54,27.51,27.53,240660.0,27.3647,27.3746,27.3448,27.3647,240660.0
2015-06-05 15:05:00,27.52,27.54,27.51,27.51,204360.0,27.3547,27.3746,27.3448,27.3448,204360.0
2015-06-05 15:10:00,27.52,27.52,27.51,27.51,68000.0,27.3547,27.3547,27.3448,27.3448,68000.0
2015-06-05 15:15:00,27.52,27.53,27.5,27.5,143120.0,27.3547,27.3647,27.3349,27.3349,143120.0
2015-06-05 15:20:00,27.5,27.51,27.48,27.5,183460.0,27.3349,27.3448,27.315,27.3349,183460.0
2015-06-05 15:25:00,27.51,27.51,27.47,27.48,220380.0,27.3448,27.3448,27.3051,27.315,220380.0
2015-06-05 15:30:00,27.49,27.51,27.49,27.49,194860.0,27.3249,27.3448,27.3249,27.3249,194860.0
2015-06-05 15:35:00,27.51,27.51,27.48,27.48,196540.0,27.3448,27.3448,27.315,27.315,196540.0
2015-06-05 15:40:00,27.48,27.49,27.47,27.48,246720.0,27.315,27.3249,27.3051,27.315,246720.0
2015-06-05 15:45:00,27.48,27.5,27.47,27.48,356220.0,27.315,27.3349,27.3051,27.315,356220.0
2015-06-05 15:50:00,27.48,27.5,27.47,27.48,424360.0,27.315,27.3349,27.3051,27.315,424360.0
2015-06-05 15:55:00,27.48,27.51,27.47,27.48,878860.0,27.315,27.3448,27.3051,27.315,878860.0
2015-06-08 09:30:00,27.48,27.49,27.35,27.43,929340.0,27.315,27.3249,27.1858,27.2653,929340.0
2015-06-08 09:35:00,27.43,27.46,27.4,27.4,171020.0,27.2653,27.2951,27.2355,27.2355,171020.0
2015-06-08 09:40:00,27.41,27.48,27.39,27.46,277380.0,27.2454,27.315,27.2255,27.2951,277380.0
2015-06-08 09:45:00,27.44,27.46,27.41,27.44,167760.0,27.2752,27.2951,27.2454,27.2752,167760.0
2015-06-08 09:50:00,27.43,27.44,27.39,27.41,130480.0,27.2653,27.2752,27.2255,27.2454,130480.0
2015-06-08 09:55:00,27.41,27.43,27.35,27.35,326200.0,27.2454,27.2653,27.1858,27.1858,326200.0
2015-06-08 10:00:00,27.36,27.36,27.3,27.36,370160.0,27.1957,27.1957,27.1361,27.1957,370160.0
2015-06-08 10:05:00,27.37,27.38,27.37,27.37,75080.0,27.2057,27.2156,27.2057,27.2057,75080.0
2015-06-08 10:10:00,27.38,27.4,27.34,27.39,140380.0,27.2156,27.2355,27.1758,27.2255,140380.0
2015-06-08 10:15:00,27.38,27.38,27.34,27.38,153820.0,27.2156,27.2156,27.1758,27.2156,153820.0
2015-06-08 10:20:00,27.38,27.38,27.34,27.34,463560.0,27.2156,27.2156,27.1758,27.1758,463560.0
2015-06-08 10:25:00,27.34,27.36,27.33,27.35,270500.0,27.1758,27.1957,27.1659,27.1858,270500.0
2015-06-08 10:30:00,27.34,27.37,27.32,27.32,211540.0,27.1758,27.2057,27.156,27.156,211540.0
2015-06-08 10:35:00,27.32,27.35,27.32,27.33,120000.0,27.156,27.1858,27.156,27.1659,120000.0
2015-06-08 10:40:00,27.33,27.35,27.33,27.33,130540.0,27.1659,27.1858,27.1659,27.1659,130540.0
2015-06-08 10:45:00,27.33,27.35,27.31,27.32,124820.0,27.1659,27.1858,27.146,27.156,124820.0
2015-06-08 10:50:00,27.33,27.34,27.3,27.31,147000.0,27.1659,27.1758,27.1361,27.146,147000.0
2015-06-08 10:55:00,27.31,27.32,27.29,27.31,302840.0,27.146,27.156,27.1261,27.146,302840.0
2015-06-08 11:00:00,27.3,27.33,27.29,27.32,152460.0,27.1361,27.1659,27.1261,27.156,152460.0
2015-06-08 11:05:00,27.32,27.34,27.29,27.34,104000.0,27.156,27.1758,27.1261,27.1758,104000.0
2015-06-08 11:10:00,27.34,27.34,27.33,27.34,163240.0,27.1758,27.1758,27.1659,27.1758,163240.0
2015-06-08 11:15:00,27.33,27.37,27.33,27.35,152380.0,27.1659,27.2057,27.1659,27.1858,152380.0
2015-06-08 11:20:00,27.36,27.39,27.33,27.35,203640.0,27.1957,27.2255,27.1659,27.1858,203640.0
2015-06-08 11:25:00,27.35,27.36,27.31,27.31,368260.0,27.1858,27.1957,27.146,27.146,368260.0
2015-06-08 11:30:00,27.32,27.33,27.3,27.32,148580.0,27.156,27.1659,27.1361,27.156,148580.0
2015-06-08 11:35:00,27.32,27.32,27.3,27.32,78000.0,27.156,27.156,27.1361,27.156,78000.0
2015-06-08 11:40:00,27.31,27.35,27.3,27.35,275960.0,27.146,27.1858,27.1361,27.1858,275960.0
2015-06-08 11:45:00,27.34,27.35,27.33,27.35,130420.0,27.1758,27.1858,27.1659,27.1858,130420.0
2015-06-08 11:50:00,27.35,27.35,27.32,27.33,65000.0,27.1858,27.1858,27.156,27.1659,65000.0
2015-06-08 11:55:00,27.33,27.34,27.32,27.34,308440.0,27.1659,27.1758,27.156,27.1758,308440.0
2015-06-08 12:00:00,27.33,27.34,27.31,27.33,237280.0,27.1659,27.1758,27.146,27.1659,237280.0
2015-06-08 12:05:00,27.33,27.35,27.32,27.34,115080.0,27.1659,27.1858,27.156,27.1758,115080.0
2015-06-08 12:10:00,27.34,27.35,27.32,27.34,54000.0,27.1758,27.1858,27.156,27.1758,54000.0
2015-06-08 12:15:00,27.33,27.35,27.33,27.34,52500.0,27.1659,27.1858,27.1659,27.1758,52500.0
2015-06-08 12:20:00,27.34,27.35,27.32,27.33,154400.0,27.1758,27.1858,27.156,27.1659,154400.0
2015-06-08 12:25:00,27.32,27.32,27.3,27.3,82000.0,27.156,27.156,27.1361,27.1361,82000.0
2015-06-08 12:30:00,27.3,27.31,27.3,27.3,30600.0,27.1361,27.146,27.1361,27.1361,30600.0
2015-06-08 12:35:00,27.3,27.31,27.29,27.29,25900.0,27.1361,27.146,27.1261,27.1261,25900.0
2015-06-08 12:40:00,27.29,27.3,27.29,27.29,199980.0,27.1261,27.1361,27.1261,27.1261,199980.0
2015-06-08 12:45:00,27.3,27.31,27.29,27.3,169400.0,27.1361,27.146,27.1261,27.1361,169400.0
2015-06-08 12:50:00,27.3,27.31,27.29,27.3,124000.0,27.1361,27.146,27.1261,27.1361,124000.0
2015-06-08 12:55:00,27.29,27.3,27.23,27.25,260520.0,27.1261,27.1361,27.0665,27.0864,260520.0
2015-06-08 13:00:00,27.24,27.26,27.23,27.24,92840.0,27.0764,27.0963,27.0665,27.0764,92840.0
2015-06-08 13:05:00,27.24,27.24,27.2,27.21,194500.0,27.0764,27.0764,27.0367,27.0466,194500.0
2015-06-08 13:10:00,27.21,27.23,27.17,27.2,524880.0,27.0466,27.0665,27.0069,27.0367,524880.0
2015-06-08 13:15:00,27.19,27.21,27.18,27.2,318820.0,27.0267,27.0466,27.0168,27.0367,318820.0
2015-06-08 13:20:00,27.18,27.21,27.18,27.2,229320.0,27.0168,27.0466,27.0168,27.0367,229320.0
2015-06-08 13:25:00,27.2,27.21,27.18,27.19,310080.0,27.0367,27.0466,27.0168,27.0267,310080.0
2015-06-08 13:30:00,27.18,27.2,27.15,27.18,347920.0,27.0168,27.0367,26.987,27.0168,347920.0
2015-06-08 13:35:00,27.18,27.18,27.15,27.16,430320.0,27.0168,27.0168,26.987,26.9969,430320.0
2015-06-08 13:40:00,27.16,27.17,27.15,27.15,156520.0,26.9969,27.0069,26.987,26.987,156520.0
2015-06-08 13:45:00,27.16,27.17,27.15,27.16,217360.0,26.9969,27.0069,26.987,26.9969,217360.0
2015-06-08 13:50:00,27.16,27.18,27.16,27.16,218320.0,26.9969,27.0168,26.9969,26.9969,218320.0
2015-06-08 13:55:00,27.17,27.21,27.16,27.2,186400.0,27.0069,27.0466,26.9969,27.0367,186400.0
2015-06-08 14:00:00,27.2,27.2,27.18,27.19,214540.0,27.0367,27.0367,27.0168,27.0267,214540.0
2015-06-08 14:05:00,27.19,27.19,27.17,27.18,104540.0,27.0267,27.0267,27.0069,27.0168,104540.0
2015-06-08 14:10:00,27.18,27.22,27.18,27.2,182560.0,27.0168,27.0566,27.0168,27.0367,182560.0
2015-06-08 14:15:00,27.2,27.22,27.19,27.21,112980.0,27.0367,27.0566,27.0267,27.0466,112980.0
2015-06-08 14:20:00,27.21,27.23,27.2,27.22,88000.0,27.0466,27.0665,27.0367,27.0566,88000.0
2015-06-08 14:25:00,27.21,27.26,27.21,27.26,73380.0,27.0466,27.0963,27.0466,27.0963,73380.0
2015-06-08 14:30:00,27.25,27.3,27.25,27.29,322820.0,27.0864,27.1361,27.0864,27.1261,322820.0
2015-06-08 14:35:00,27.3,27.31,27.28,27.3,136300.0,27.1361,27.146,27.1162,27.1361,136300.0
2015-06-08 14:40:00,27.29,27.3,27.28,27.29,125660.0,27.1261,27.1361,27.1162,27.1261,125660.0
2015-06-08 14:45:00,27.28,27.3,27.27,27.27,116980.0,27.1162,27.1361,27.1063,27.1063,116980.0
2015-06-08 14:50:00,27.28,27.31,27.27,27.28,208140.0,27.1162,27.146,27.1063,27.1162,208140.0
2015-06-08 14:55:00,27.28,27.28,27.26,27.27,85260.0,27.1162,27.1162,27.0963,27.1063,85260.0
2015-06-08 15:00:00,27.27,27.27,27.23,27.23,224360.0,27.1063,27.1063,27.0665,27.0665,224360.0
2015-06-08 15:05:00,27.23,27.26,27.23,27.24,233200.0,27.0665,27.0963,27.0665,27.0764,233200.0
2015-06-08 15:10:00,27.23,27.23,27.19,27.21,240780.0,27.0665,27.0665,27.0267,27.0466,240780.0
2015-06-08 15:15:00,27.21,27.23,27.2,27.23,291600.0,27.0466,27.0665,27.0367,27.0665,291600.0
2015-06-08 15:20:00,27.23,27.24,27.2,27.22,358200.0,27.0665,27.0764,27.0367,27.0566,358200.0
2015-06-08 15:25:00,27.22,27.25,27.2,27.24,276960.0,27.0566,27.0864,27.0367,27.0764,276960.0
2015-06-08 15:30:00,27.24,27.24,27.21,27.21,354060.0,27.0764,27.0764,27.0466,27.0466,354060.0
2015-06-08 15:35:00,27.2,27.21,27.17,27.17,343840.0,27.0367,27.0466,27.0069,27.0069,343840.0
2015-06-08 15:40:00,27.17,27.19,27.17,27.18,335120.0,27.0069,27.0267,27.0069,27.0168,335120.0
2015-06-08 15:45:00,27.17,27.2,27.17,27.19,452860.0,27.0069,27.0367,27.0069,27.0267,452860.0
2015-06-08 15:50:00,27.19,27.21,27.18,27.19,618640.0,27.0267,27.0466,27.0168,27.0267,618640.0
2015-06-08 15:55:00,27.18,27.19,27.17,27.18,1003300.0,27.0168,27.0267,27.0069,27.0168,1003300.0
2015-06-09 09:30:00,27.17,27.22,27.11,27.21,566540.0,27.0069,27.0566,26.9472,27.0466,566540.0
2015-06-09 09:35:00,27.21,27.21,27.09,27.1,509540.0,27.0466,27.0466,26.9273,26.9373,509540.0
2015-06-09 09:40:00,27.1,27.12,26.99,27.01,934080.0,26.9373,26.9572,26.8279,26.8478,934080.0
2015-06-09 09:45:00,27.01,27.08,27.01,27.05,390840.0,26.8478,26.9174,26.8478,26.8876,390840.0
2015-06-09 09:50:00,27.04,27.04,26.97,27.01,381140.0,26.8776,26.8776,26.8081,26.8478,381140.0
2015-06-09 09:55:00,27.03,27.04,26.96,26.99,189740.0,26.8677,26.8776,26.7981,26.8279,189740.0
2015-06-09 10:00:00,26.98,27.02,26.94,27.0,223520.0,26.818,26.8578,26.7782,26.8379,223520.0
2015-06-09 10:05:00,26.98,27.03,26.97,27.02,279640.0,26.818,26.8677,26.8081,26.8578,279640.0
2015-06-09 10:10:00,27.01,27.04,27.0,27.02,188000.0,26.8478,26.8776,26.8379,26.8578,188000.0
2015-06-09 10:15:00,27.02,27.05,27.0,27.02,125600.0,26.8578,26.8876,26.8379,26.8578,125600.0
2015-06-09 10:20:00,27.03,27.07,27.01,27.03,195180.0,26.8677,26.9075,26.8478,26.8677,195180.0
2015-06-09 10:25:00,27.02,27.04,27.01,27.01,351500.0,26.8578,26.8776,26.8478,26.8478,351500.0
2015-06-09 10:30:00,27.02,27.02,26.97,27.0,215260.0,26.8578,26.8578,26.8081,26.8379,215260.0
2015-06-09 10:35:00,27.0,27.03,26.99,27.01,200120.0,26.8379,26.8677,26.8279,26.8478,200120.0
2015-06-09 10:40:00,27.02,27.06,27.01,27.06,185760.0,26.8578,26.8975,26.8478,26.8975,185760.0
2015-06-09 10:45:00,27.05,27.08,27.04,27.06,242260.0,26.8876,26.9174,26.8776,26.8975,242260.0
2015-06-09 10:50:00,27.07,27.12,27.07,27.11,231760.0,26.9075,26.9572,26.9075,26.9472,231760.0
2015-06-09 10:55:00,27.12,27.18,27.12,27.18,129900.0,26.9572,27.0168,26.9572,27.0168,129900.0
2015-06-09 11:00:00,27.18,27.2,27.17,27.17,283760.0,27.0168,27.0367,27.0069,27.0069,283760.0
2015-06-09 11:05:00,27.16,27.18,27.14,27.16,217780.0,26.9969,27.0168,26.977,26.9969,217780.0
2015-06-09 11:10:00,27.17,27.18,27.15,27.16,157300.0,27.0069,27.0168,26.987,26.9969,157300.0
2015-06-09 11:15:00,27.17,27.19,27.14,27.16,193020.0,27.0069,27.0267,26.977,26.9969,193020.0
2015-06-09 11:20:00,27.17,27.2,27.17,27.18,177240.0,27.0069,27.0367,27.0069,27.0168,177240.0
2015-06-09 11:25:00,27.19,27.2,27.16,27.17,103940.0,27.0267,27.0367,26.9969,27.0069,103940.0
2015-06-09 11:30:00,27.17,27.24,27.17,27.21,196480.0,27.0069,27.0764,27.0069,27.0466,196480.0
2015-06-09 11:35:00,27.21,27.22,27.17,27.18,180200.0,27.0466,27.0566,27.0069,27.0168,180200.0
2015-06-09 11:40:00,27.19,27.21,27.18,27.19,372780.0,27.0267,27.0466,27.0168,27.0267,372780.0
2015-06-09 11:45:00,27.18,27.18,27.15,27.15,111400.0,27.0168,27.0168,26.987,26.987,111400.0
2015-06-09 11:50:00,27.16,27.16,27.14,27.15,149520.0,26.9969,26.9969,26.977,26.987,149520.0
2015-06-09 11:55:00,27.16,27.17,27.13,27.17,250760.0,26.9969,27.0069,26.9671,27.0069,250760.0
2015-06-09 12:00:00,27.16,27.18,27.14,27.16,95800.0,26.9969,27.0168,26.977,26.9969,95800.0
2015-06-09 12:05:00,27.16,27.17,27.15,27.17,32800.0,26.9969,27.0069,26.987,27.0069,32800.0
2015-06-09 12:10:00,27.17,27.18,27.13,27.16,302840.0,27.0069,27.0168,26.9671,26.9969,302840.0
2015-06-09 12:15:00,27.16,27.16,27.14,27.15,176680.0,26.9969,26.9969,26.977,26.987,176680.0
2015-06-09 12:20:00,27.16,27.17,27.15,27.16,38000.0,26.9969,27.0069,26.987,26.9969,38000.0
2015-06-09 12:25:00,27.16,27.16,27.11,27.13,52000.0,26.9969,26.9969,26.9472,26.9671,52000.0
2015-06-09 12:30:00,27.13,27.15,27.13,27.14,34040.0,26.9671,26.987,26.9671,26.977,34040.0
2015-06-09 12:35:00,27.14,27.14,27.13,27.14,41900.0,26.977,26.977,26.9671,26.977,41900.0
2015-06-09 12:40:00,27.15,27.16,27.14,27.15,81920.0,26.987,26.9969,26.977,26.987,81920.0
2015-06-09 12:45:00,27.15,27.15,27.13,27.14,68000.0,26.987,26.987,26.9671,26.977,68000.0
2015-06-09 12:50:00,27.16,27.17,27.16,27.16,8000.0,26.9969,27.0069,26.9969,26.9969,8000.0
2015-06-09 12:55:00,27.17,27.2,27.17,27.18,354220.0,27.0069,27.0367,27.0069,27.0168,354220.0
2015-06-09 13:00:00,27.19,27.22,27.18,27.2,184160.0,27.0267,27.0566,27.0168,27.0367,184160.0
2015-06-09 13:05:00,27.21,27.23,27.21,27.22,48000.0,27.0466,27.0665,27.0466,27.0566,48000.0
2015-06-09 13:10:00,27.23,27.23,27.2,27.2,250720.0,27.0665,27.0665,27.0367,27.0367,250720.0
2015-06-09 13:15:00,27.21,27.21,27.17,27.18,207040.0,27.0466,27.0466,27.0069,27.0168,207040.0
2015-06-09 13:20:00,27.19,27.19,27.17,27.18,102000.0,27.0267,27.0267,27.0069,27.0168,102000.0
2015-06-09 13:25:00,27.18,27.18,27.17,27.17,121600.0,27.0168,27.0168,27.0069,27.0069,121600.0
2015-06-09 13:30:00,27.18,27.18,27.16,27.16,305440.0,27.0168,27.0168,26.9969,26.9969,305440.0
2015-06-09 13:35:00,27.17,27.17,27.14,27.15,398380.0,27.0069,27.0069,26.977,26.987,398380.0
2015-06-09 13:40:00,27.14,27.15,27.11,27.13,306520.0,26.977,26.987,26.9472,26.9671,306520.0
2015-06-09 13:45:00,27.12,27.13,27.09,27.1,95540.0,26.9572,26.9671,26.9273,26.9373,95540.0
2015-06-09 13:50:00,27.09,27.09,27.08,27.08,20000.0,26.9273,26.9273,26.9174,26.9174,20000.0
2015-06-09 13:55:00,27.08,27.09,27.07,27.09,50500.0,26.9174,26.9273,26.9075,26.9273,50500.0
2015-06-09 14:00:00,27.09,27.11,27.09,27.11,68740.0,26.9273,26.9472,26.9273,26.9472,68740.0
2015-06-09 14:05:00,27.11,27.11,27.07,27.07,374000.0,26.9472,26.9472,26.9075,26.9075,374000.0
2015-06-09 14:10:00,27.09,27.1,27.06,27.06,111400.0,26.9273,26.9373,26.8975,26.8975,111400.0
2015-06-09 14:15:00,27.06,27.08,27.05,27.05,207460.0,26.8975,26.9174,26.8876,26.8876,207460.0
2015-06-09 14:20:00,27.07,27.08,27.04,27.05,314080.0,26.9075,26.9174,26.8776,26.8876,314080.0
2015-06-09 14:25:00,27.05,27.07,27.04,27.06,144420.0,26.8876,26.9075,26.8776,26.8975,144420.0
2015-06-09 14:30:00,27.07,27.09,27.06,27.06,205340.0,26.9075,26.9273,26.8975,26.8975,205340.0
2015-06-09 14:35:00,27.07,27.08,27.05,27.08,101180.0,26.9075,26.9174,26.8876,26.9174,101180.0
2015-06-09 14:40:00,27.08,27.1,27.08,27.09,112540.0,26.9174,26.9373,26.9174,26.9273,112540.0
2015-06-09 14:45:00,27.1,27.12,27.1,27.11,179240.0,26.9373,26.9572,26.9373,26.9472,179240.0
2015-06-09 14:50:00,27.11,27.13,27.08,27.08,182000.0,26.9472,26.9671,26.9174,26.9174,182000.0
2015-06-09 14:55:00,27.09,27.09,27.08,27.09,185620.0,26.9273,26.9273,26.9174,26.9273,185620.0
2015-06-09 15:00:00,27.08,27.09,27.06,27.06,181200.0,26.9174,26.9273,26.8975,26.8975,181200.0
2015-06-09 15:05:00,27.07,27.08,27.05,27.07,148020.0,26.9075,26.9174,26.8876,26.9075,148020.0
2015-06-09 15:10:00,27.07,27.07,27.04,27.05,257600.0,26.9075,26.9075,26.8776,26.8876,257600.0
2015-06-09 15:15:00,27.05,27.08,27.04,27.07,182360.0,26.8876,26.9174,26.8776,26.9075,182360.0
2015-06-09 15:20:00,27.07,27.07,27.04,27.07,243160.0,26.9075,26.9075,26.8776,26.9075,243160.0
2015-06-09 15:25:00,27.06,27.06,27.03,27.04,140300.0,26.8975,26.8975,26.8677,26.8776,140300.0
2015-06-09 15:30:00,27.04,27.05,27.03,27.05,204340.0,26.8776,26.8876,26.8677,26.8876,204340.0
2015-06-09 15:35:00,27.05,27.09,27.04,27.09,325500.0,26.8876,26.9273,26.8776,26.9273,325500.0
2015-06-09 15:40:00,27.08,27.09,27.06,27.07,255840.0,26.9174,26.9273,26.8975,26.9075,255840.0
2015-06-09 15:45:00,27.07,27.09,27.06,27.08,244500.0,26.9075,26.9273,26.8975,26.9174,244500.0
2015-06-09 15:50:00,27.08,27.12,27.08,27.11,449780.0,26.9174,26.9572,26.9174,26.9472,449780.0
2015-06-09 15:55:00,27.11,27.12,27.08,27.11,1367380.0,26.9472,26.9572,26.9174,26.9472,1367380.0
2015-06-10 09:30:00,27.29,27.35,27.26,27.34,642800.0,27.1261,27.1858,27.0963,27.1758,642800.0
2015-06-10 09:35:00,27.34,27.4,27.33,27.39,427640.0,27.1758,27.2355,27.1659,27.2255,427640.0
2015-06-10 09:40:00,27.39,27.47,27.39,27.45,484560.0,27.2255,27.3051,27.2255,27.2852,484560.0
2015-06-10 09:45:00,27.46,27.48,27.38,27.4,421780.0,27.2951,27.315,27.2156,27.2355,421780.0
2015-06-10 09:50:00,27.41,27.48,27.41,27.48,374980.0,27.2454,27.315,27.2454,27.315,374980.0
2015-06-10 09:55:00,27.48,27.49,27.43,27.46,159700.0,27.315,27.3249,27.2653,27.2951,159700.0
2015-06-10 10:00:00,27.45,27.52,27.44,27.49,473880.0,27.2852,27.3547,27.2752,27.3249,473880.0
2015-06-10 10:05:00,27.5,27.51,27.47,27.49,434660.0,27.3349,27.3448,27.3051,27.3249,434660.0
2015-06-10 10:10:00,27.49,27.51,27.45,27.46,137920.0,27.3249,27.3448,27.2852,27.2951,137920.0
2015-06-10 10:15:00,27.47,27.5,27.47,27.5,220060.0,27.3051,27.3349,27.3051,27.3349,220060.0
2015-06-10 10:20:00,27.51,27.51,27.48,27.51,153640.0,27.3448,27.3448,27.315,27.3448,153640.0
2015-06-10 10:25:00,27.51,27.51,27.48,27.49,204400.0,27.3448,27.3448,27.315,27.3249,204400.0
2015-06-10 10:30:00,27.48,27.52,27.48,27.52,154000.0,27.315,27.3547,27.315,27.3547,154000.0
2015-06-10 10:35:00,27.52,27.53,27.51,27.52,389640.0,27.3547,27.3647,27.3448,27.3547,389640.0
2015-06-10 10:40:00,27.52,27.53,27.48,27.51,182020.0,27.3547,27.3647,27.315,27.3448,182020.0
2015-06-10 10:45:00,27.51,27.53,27.49,27.52,142960.0,27.3448,27.3647,27.3249,27.3547,142960.0
2015-06-10 10:50:00,27.51,27.53,27.5,27.51,65780.0,27.3448,27.3647,27.3349,27.3448,65780.0
2015-06-10 10:55:00,27.52,27.53,27.49,27.52,284960.0,27.3547,27.3647,27.3249,27.3547,284960.0
2015-06-10 11:00:00,27.52,27.53,27.52,27.53,78000.0,27.3547,27.3647,27.3547,27.3647,78000.0
2015-06-10 11:05:00,27.52,27.53,27.5,27.51,128340.0,27.3547,27.3647,27.3349,27.3448,128340.0
2015-06-10 11:10:00,27.52,27.6,27.51,27.58,433140.0,27.3547,27.4343,27.3448,27.4144,433140.0
2015-06-10 11:15:00,27.58,27.64,27.57,27.6,323340.0,27.4144,27.474,27.4044,27.4343,323340.0
2015-06-10 11:20:00,27.6,27.62,27.58,27.61,361560.0,27.4343,27.4541,27.4144,27.4442,361560.0
2015-06-10 11:25:00,27.61,27.62,27.58,27.6,335120.0,27.4442,27.4541,27.4144,27.4343,335120.0
2015-06-10 11:30:00,27.62,27.63,27.6,27.61,227500.0,27.4541,27.4641,27.4343,27.4442,227500.0
2015-06-10 11:35:00,27.61,27.64,27.61,27.63,118300.0,27.4442,27.474,27.4442,27.4641,118300.0
2015-06-10 11:40:00,27.62,27.64,27.61,27.62,244520.0,27.4541,27.474,27.4442,27.4541,244520.0
2015-06-10 11:45:00,27.62,27.65,27.62,27.62,67520.0,27.4541,27.484,27.4541,27.4541,67520.0
2015-06-10 11:50:00,27.63,27.64,27.61,27.63,159360.0,27.4641,27.474,27.4442,27.4641,159360.0
2015-06-10 11:55:00,27.64,27.64,27.62,27.63,148040.0,27.474,27.474,27.4541,27.4641,148040.0
2015-06-10 12:00:00,27.61,27.62,27.6,27.61,104360.0,27.4442,27.4541,27.4343,27.4442,104360.0
2015-06-10 12:05:00,27.62,27.64,27.6,27.6,94100.0,27.4541,27.474,27.4343,27.4343,94100.0
2015-06-10 12:10:00,27.6,27.62,27.6,27.62,501080.0,27.4343,27.4541,27.4343,27.4541,501080.0
2015-06-10 12:15:00,27.62,27.64,27.61,27.62,188680.0,27.4541,27.474,27.4442,27.4541,188680.0
2015-06-10 12:20:00,27.63,27.64,27.62,27.63,63240.0,27.4641,27.474,27.4541,27.4641,63240.0
2015-06-10 12:25:00,27.63,27.65,27.62,27.63,209120.0,27.4641,27.484,27.4541,27.4641,209120.0
2015-06-10 12:30:00,27.64,27.67,27.63,27.66,307380.0,27.474,27.5038,27.4641,27.4939,307380.0
2015-06-10 12:35:00,27.66,27.67,27.64,27.65,82740.0,27.4939,27.5038,27.474,27.484,82740.0
2015-06-10 12:40:00,27.64,27.65,27.61,27.61,158600.0,27.474,27.484,27.4442,27.4442,158600.0
2015-06-10 12:45:00,27.62,27.65,27.62,27.65,62600.0,27.4541,27.484,27.4541,27.484,62600.0
2015-06-10 12:50:00,27.65,27.67,27.65,27.67,62460.0,27.484,27.5038,27.484,27.5038,62460.0
2015-06-10 12:55:00,27.67,27.68,27.65,27.68,146040.0,27.5038,27.5138,27.484,27.5138,146040.0
2015-06-10 13:00:00,27.66,27.68,27.65,27.67,134000.0,27.4939,27.5138,27.484,27.5038,134000.0
2015-06-10 13:05:00,27.66,27.68,27.66,27.68,33360.0,27.4939,27.5138,27.4939,27.5138,33360.0
2015-06-10 13:10:00,27.68,27.69,27.66,27.67,89340.0,27.5138,27.5237,27.4939,27.5038,89340.0
2015-06-10 13:15:00,27.67,27.67,27.65,27.65,44000.0,27.5038,27.5038,27.484,27.484,44000.0
2015-06-10 13:20:00,27.65,27.66,27.64,27.65,73400.0,27.484,27.4939,27.474,27.484,73400.0
2015-06-10 13:25:00,27.65,27.66,27.64,27.64,107680.0,27.484,27.4939,27.474,27.474,107680.0
2015-06-10 13:30:00,27.63,27.63,27.61,27.62,88920.0,27.4641,27.4641,27.4442,27.4541,88920.0
2015-06-10 13:35:00,27.63,27.65,27.62,27.64,70000.0,27.4641,27.484,27.4541,27.474,70000.0
2015-06-10 13:40:00,27.63,27.65,27.63,27.63,76460.0,27.4641,27.484,27.4641,27.4641,76460.0
2015-06-10 13:45:00,27.63,27.64,27.63,27.63,28000.0,27.4641,27.474,27.4641,27.4641,28000.0
2015-06-10 13:50:00,27.63,27.64,27.61,27.64,61720.0,27.4641,27.474,27.4442,27.474,61720.0
2015-06-10 13:55:00,27.65,27.65,27.64,27.65,75000.0,27.484,27.484,27.474,27.484,75000.0
2015-06-10 14:00:00,27.65,27.71,27.65,27.71,136500.0,27.484,27.5436,27.484,27.5436,136500.0
2015-06-10 14:05:00,27.71,27.71,27.69,27.7,134160.0,27.5436,27.5436,27.5237,27.5337,134160.0
2015-06-10 14:10:00,27.71,27.72,27.69,27.71,149060.0,27.5436,27.5535,27.5237,27.5436,149060.0
2015-06-10 14:15:00,27.7,27.72,27.69,27.7,59120.0,27.5337,27.5535,27.5237,27.5337,59120.0
2015-06-10 14:20:00,27.71,27.73,27.71,27.72,152220.0,27.5436,27.5635,27.5436,27.5535,152220.0
2015-06-10 14:25:00,27.71,27.72,27.7,27.7,173720.0,27.5436,27.5535,27.5337,27.5337,173720.0
2015-06-10 14:30:00,27.69,27.7,27.68,27.69,293020.0,27.5237,27.5337,27.5138,27.5237,293020.0
2015-06-10 14:35:00,27.68,27.71,27.68,27.68,119780.0,27.5138,27.5436,27.5138,27.5138,119780.0
2015-06-10 14:40:00,27.68,27.71,27.68,27.71,205980.0,27.5138,27.5436,27.5138,27.5436,205980.0
2015-06-10 14:45:00,27.71,27.72,27.69,27.69,103500.0,27.5436,27.5535,27.5237,27.5237,103500.0
2015-06-10 14:50:00,27.69,27.71,27.69,27.7,134120.0,27.5237,27.5436,27.5237,27.5337,134120.0
2015-06-10 14:55:00,27.71,27.74,27.7,27.74,627000.0,27.5436,27.5734,27.5337,27.5734,627000.0
2015-06-10 15:00:00,27.74,27.74,27.71,27.71,320280.0,27.5734,27.5734,27.5436,27.5436,320280.0
2015-06-10 15:05:00,27.71,27.72,27.69,27.7,179100.0,27.5436,27.5535,27.5237,27.5337,179100.0
2015-06-10 15:10:00,27.71,27.72,27.69,27.7,191260.0,27.5436,27.5535,27.5237,27.5337,191260.0
2015-06-10 15:15:00,27.69,27.72,27.69,27.71,214640.0,27.5237,27.5535,27.5237,27.5436,214640.0
2015-06-10 15:20:00,27.71,27.73,27.69,27.69,436460.0,27.5436,27.5635,27.5237,27.5237,436460.0
2015-06-10 15:25:00,27.69,27.72,27.69,27.71,415460.0,27.5237,27.5535,27.5237,27.5436,415460.0
2015-06-10 15:30:00,27.71,27.72,27.69,27.7,407360.0,27.5436,27.5535,27.5237,27.5337,407360.0
2015-06-10 15:35:00,27.7,27.7,27.67,27.67,213820.0,27.5337,27.5337,27.5038,27.5038,213820.0
2015-06-10 15:40:00,27.67,27.68,27.66,27.67,478260.0,27.5038,27.5138,27.4939,27.5038,478260.0
2015-06-10 15:45:00,27.67,27.69,27.67,27.68,630520.0,27.5038,27.5237,27.5038,27.5138,630520.0
2015-06-10 15:50:00,27.68,27.7,27.67,27.68,1028940.0,27.5138,27.5337,27.5038,27.5138,1028940.0
2015-06-10 15:55:00,27.68,27.68,27.6,27.61,1529580.0,27.5138,27.5138,27.4343,27.4442,1529580.0
2015-06-11 09:30:00,27.72,27.74,27.61,27.64,1001620.0,27.5535,27.5734,27.4442,27.474,1001620.0
2015-06-11 09:35:00,27.63,27.65,27.57,27.61,392960.0,27.4641,27.484,27.4044,27.4442,392960.0
2015-06-11 09:40:00,27.61,27.65,27.54,27.62,765180.0,27.4442,27.484,27.3746,27.4541,765180.0
2015-06-11 09:45:00,27.64,27.71,27.62,27.67,450300.0,27.474,27.5436,27.4541,27.5038,450300.0
2015-06-11 09:50:00,27.68,27.74,27.68,27.68,195020.0,27.5138,27.5734,27.5138,27.5138,195020.0
2015-06-11 09:55:00,27.67,27.74,27.66,27.71,467440.0,27.5038,27.5734,27.4939,27.5436,467440.0
2015-06-11 10:00:00,27.7,27.7,27.66,27.69,157300.0,27.5337,27.5337,27.4939,27.5237,157300.0
2015-06-11 10:05:00,27.69,27.7,27.61,27.61,164580.0,27.5237,27.5337,27.4442,27.4442,164580.0
2015-06-11 10:10:00,27.61,27.61,27.56,27.58,278260.0,27.4442,27.4442,27.3945,27.4144,278260.0
2015-06-11 10:15:00,27.59,27.61,27.56,27.59,105080.0,27.4243,27.4442,27.3945,27.4243,105080.0
2015-06-11 10:20:00,27.59,27.59,27.56,27.57,186580.0,27.4243,27.4243,27.3945,27.4044,186580.0
2015-06-11 10:25:00,27.56,27.58,27.54,27.57,219700.0,27.3945,27.4144,27.3746,27.4044,219700.0
2015-06-11 10:30:00,27.57,27.57,27.51,27.51,354060.0,27.4044,27.4044,27.3448,27.3448,354060.0
2015-06-11 10:35:00,27.51,27.51,27.46,27.48,398280.0,27.3448,27.3448,27.2951,27.315,398280.0
2015-06-11 10:40:00,27.47,27.54,27.47,27.52,220140.0,27.3051,27.3746,27.3051,27.3547,220140.0
2015-06-11 10:45:00,27.54,27.57,27.53,27.54,135260.0,27.3746,27.4044,27.3647,27.3746,135260.0
2015-06-11 10:50:00,27.54,27.55,27.52,27.53,252640.0,27.3746,27.3846,27.3547,27.3647,252640.0
2015-06-11 10:55:00,27.53,27.53,27.48,27.48,251800.0,27.3647,27.3647,27.315,27.315,251800.0
2015-06-11 11:00:00,27.49,27.53,27.49,27.5,315340.0,27.3249,27.3647,27.3249,27.3349,315340.0
2015-06-11 11:05:00,27.49,27.54,27.49,27.52,190620.0,27.3249,27.3746,27.3249,27.3547,190620.0
2015-06-11 11:10:00,27.52,27.58,27.52,27.55,227560.0,27.3547,27.4144,27.3547,27.3846,227560.0
2015-06-11 11:15:00,27.54,27.56,27.52,27.55,54400.0,27.3746,27.3945,27.3547,27.3846,54400.0
2015-06-11 11:20:00,27.55,27.56,27.54,27.54,48000.0,27.3846,27.3945,27.3746,27.3746,48000.0
2015-06-11 11:25:00,27.55,27.56,27.55,27.55,60040.0,27.3846,27.3945,27.3846,27.3846,60040.0
2015-06-11 11:30:00,27.56,27.6,27.55,27.57,137400.0,27.3945,27.4343,27.3846,27.4044,137400.0
2015-06-11 11:35:00,27.58,27.58,27.55,27.58,43080.0,27.4144,27.4144,27.3846,27.4144,43080.0
2015-06-11 11:40:00,27.57,27.57,27.54,27.54,38000.0,27.4044,27.4044,27.3746,27.3746,38000.0
2015-06-11 11:45:00,27.54,27.56,27.53,27.56,40040.0,27.3746,27.3945,27.3647,27.3945,40040.0
2015-06-11 11:50:00,27.56,27.58,27.55,27.58,51360.0,27.3945,27.4144,27.3846,27.4144,51360.0
2015-06-11 11:55:00,27.58,27.58,27.51,27.54,88260.0,27.4144,27.4144,27.3448,27.3746,88260.0
2015-06-11 12:00:00,27.54,27.56,27.54,27.55,46000.0,27.3746,27.3945,27.3746,27.3846,46000.0
2015-06-11 12:05:00,27.55,27.55,27.51,27.51,38000.0,27.3846,27.3846,27.3448,27.3448,38000.0
2015-06-11 12:10:00,27.53,27.53,27.53,27.53,39180.0,27.3647,27.3647,27.3647,27.3647,39180.0
2015-06-11 12:15:00,27.53,27.54,27.52,27.54,52000.0,27.3647,27.3746,27.3547,27.3746,52000.0
2015-06-11 12:20:00,27.52,27.52,27.48,27.48,106400.0,27.3547,27.3547,27.315,27.315,106400.0
2015-06-11 12:25:00,27.48,27.51,27.48,27.48,81060.0,27.315,27.3448,27.315,27.315,81060.0
2015-06-11 12:30:00,27.5,27.52,27.5,27.52,40000.0,27.3349,27.3547,27.3349,27.3547,40000.0
2015-06-11 12:35:00,27.51,27.51,27.49,27.5,83080.0,27.3448,27.3448,27.3249,27.3349,83080.0
2015-06-11 12:40:00,27.51,27.51,27.49,27.51,42000.0,27.3448,27.3448,27.3249,27.3448,42000.0
2015-06-11 12:45:00,27.51,27.51,27.47,27.47,103600.0,27.3448,27.3448,27.3051,27.3051,103600.0
2015-06-11 12:50:00,27.48,27.49,27.46,27.48,62000.0,27.315,27.3249,27.2951,27.315,62000.0
2015-06-11 12:55:00,27.49,27.49,27.48,27.48,161140.0,27.3249,27.3249,27.315,27.315,161140.0
2015-06-11 13:00:00,27.49,27.51,27.48,27.48,36000.0,27.3249,27.3448,27.315,27.315,36000.0
2015-06-11 13:05:00,27.48,27.52,27.48,27.5,70520.0,27.315,27.3547,27.315,27.3349,70520.0
2015-06-11 13:10:00,27.5,27.53,27.49,27.52,163240.0,27.3349,27.3647,27.3249,27.3547,163240.0
2015-06-11 13:15:00,27.51,27.52,27.5,27.52,61340.0,27.3448,27.3547,27.3349,27.3547,61340.0
2015-06-11 13:20:00,27.52,27.54,27.51,27.53,98000.0,27.3547,27.3746,27.3448,27.3647,98000.0
2015-06-11 13:25:00,27.52,27.55,27.51,27.52,81000.0,27.3547,27.3846,27.3448,27.3547,81000.0
2015-06-11 13:30:00,27.52,27.54,27.51,27.54,40400.0,27.3547,27.3746,27.3448,27.3746,40400.0
2015-06-11 13:35:00,27.54,27.57,27.54,27.55,116800.0,27.3746,27.4044,27.3746,27.3846,116800.0
2015-06-11 13:40:00,27.56,27.58,27.56,27.57,96820.0,27.3945,27.4144,27.3945,27.4044,96820.0
2015-06-11 13:45:00,27.57,27.6,27.57,27.58,115000.0,27.4044,27.4343,27.4044,27.4144,115000.0
2015-06-11 13:50:00,27.58,27.59,27.56,27.57,217820.0,27.4144,27.4243,27.3945,27.4044,217820.0
2015-06-11 13:55:00,27.58,27.59,27.57,27.58,38540.0,27.4144,27.4243,27.4044,27.4144,38540.0
2015-06-11 14:00:00,27.58,27.59,27.57,27.57,123620.0,27.4144,27.4243,27.4044,27.4044,123620.0
2015-06-11 14:05:00,27.57,27.59,27.57,27.58,138200.0,27.4044,27.4243,27.4044,27.4144,138200.0
2015-06-11 14:10:00,27.59,27.61,27.58,27.59,273760.0,27.4243,27.4442,27.4144,27.4243,273760.0
2015-06-11 14:15:00,27.58,27.59,27.57,27.58,50000.0,27.4144,27.4243,27.4044,27.4144,50000.0
2015-06-11 14:20:00,27.58,27.6,27.57,27.6,99820.0,27.4144,27.4343,27.4044,27.4343,99820.0
2015-06-11 14:25:00,27.59,27.6,27.58,27.58,54880.0,27.4243,27.4343,27.4144,27.4144,54880.0
2015-06-11 14:30:00,27.58,27.61,27.58,27.59,242020.0,27.4144,27.4442,27.4144,27.4243,242020.0
2015-06-11 14:35:00,27.59,27.6,27.59,27.59,79340.0,27.4243,27.4343,27.4243,27.4243,79340.0
2015-06-11 14:40:00,27.58,27.6,27.58,27.59,45040.0,27.4144,27.4343,27.4144,27.4243,45040.0
2015-06-11 14:45:00,27.58,27.59,27.57,27.59,230860.0,27.4144,27.4243,27.4044,27.4243,230860.0
2015-06-11 14:50:00,27.58,27.58,27.55,27.55,98700.0,27.4144,27.4144,27.3846,27.3846,98700.0
2015-06-11 14:55:00,27.56,27.57,27.55,27.56,205160.0,27.3945,27.4044,27.3846,27.3945,205160.0
2015-06-11 15:00:00,27.55,27.56,27.54,27.55,97140.0,27.3846,27.3945,27.3746,27.3846,97140.0
2015-06-11 15:05:00,27.55,27.56,27.54,27.55,188660.0,27.3846,27.3945,27.3746,27.3846,188660.0
2015-06-11 15:10:00,27.55,27.58,27.54,27.58,257060.0,27.3846,27.4144,27.3746,27.4144,257060.0
2015-06-11 15:15:00,27.59,27.59,27.57,27.58,178980.0,27.4243,27.4243,27.4044,27.4144,178980.0
2015-06-11 15:20:00,27.59,27.59,27.56,27.56,231340.0,27.4243,27.4243,27.3945,27.3945,231340.0
2015-06-11 15:25:00,27.56,27.6,27.56,27.58,306680.0,27.3945,27.4343,27.3945,27.4144,306680.0
2015-06-11 15:30:00,27.57,27.58,27.57,27.58,748180.0,27.4044,27.4144,27.4044,27.4144,748180.0
2015-06-11 15:35:00,27.58,27.58,27.56,27.57,483540.0,27.4144,27.4144,27.3945,27.4044,483540.0
2015-06-11 15:40:00,27.57,27.58,27.55,27.56,250140.0,27.4044,27.4144,27.3846,27.3945,250140.0
2015-06-11 15:45:00,27.56,27.57,27.54,27.54,347580.0,27.3945,27.4044,27.3746,27.3746,347580.0
2015-06-11 15:50:00,27.54,27.54,27.5,27.51,693520.0,27.3746,27.3746,27.3349,27.3448,693520.0
2015-06-11 15:55:00,27.51,27.54,27.49,27.51,1209080.0,27.3448,27.3746,27.3249,27.3448,1209080.0
2015-06-12 09:30:00,27.36,27.44,27.33,27.41,1079180.0,27.1957,27.2752,27.1659,27.2454,1079180.0
2015-06-12 09:35:00,27.44,27.44,27.39,27.4,373280.0,27.2752,27.2752,27.2255,27.2355,373280.0
2015-06-12 09:40:00,27.39,27.42,27.38,27.4,463160.0,27.2255,27.2554,27.2156,27.2355,463160.0
2015-06-12 09:45:00,27.4,27.4,27.37,27.39,417300.0,27.2355,27.2355,27.2057,27.2255,417300.0
2015-06-12 09:50:00,27.4,27.4,27.33,27.35,246940.0,27.2355,27.2355,27.1659,27.1858,246940.0
2015-06-12 09:55:00,27.33,27.38,27.33,27.38,234120.0,27.1659,27.2156,27.1659,27.2156,234120.0
2015-06-12 10:00:00,27.38,27.42,27.37,27.42,181100.0,27.2156,27.2554,27.2057,27.2554,181100.0
2015-06-12 10:05:00,27.42,27.43,27.38,27.41,131100.0,27.2554,27.2653,27.2156,27.2454,131100.0
2015-06-12 10:10:00,27.4,27.4,27.37,27.4,171900.0,27.2355,27.2355,27.2057,27.2355,171900.0
2015-06-12 10:15:00,27.4,27.41,27.35,27.35,266340.0,27.2355,27.2454,27.1858,27.1858,266340.0
2015-06-12 10:20:00,27.37,27.39,27.34,27.38,72160.0,27.2057,27.2255,27.1758,27.2156,72160.0
2015-06-12 10:25:00,27.38,27.4,27.37,27.38,104320.0,27.2156,27.2355,27.2057,27.2156,104320.0
2015-06-12 10:30:00,27.38,27.39,27.34,27.35,255840.0,27.2156,27.2255,27.1758,27.1858,255840.0
2015-06-12 10:35:00,27.35,27.37,27.3,27.37,465020.0,27.1858,27.2057,27.1361,27.2057,465020.0
2015-06-12 10:40:00,27.36,27.36,27.33,27.35,92000.0,27.1957,27.1957,27.1659,27.1858,92000.0
2015-06-12 10:45:00,27.37,27.37,27.31,27.33,198440.0,27.2057,27.2057,27.146,27.1659,198440.0
2015-06-12 10:50:00,27.32,27.35,27.32,27.33,50000.0,27.156,27.1858,27.156,27.1659,50000.0
2015-06-12 10:55:00,27.34,27.34,27.29,27.31,191760.0,27.1758,27.1758,27.1261,27.146,191760.0
2015-06-12 11:00:00,27.3,27.34,27.3,27.31,126360.0,27.1361,27.1758,27.1361,27.146,126360.0
2015-06-12 11:05:00,27.31,27.33,27.3,27.33,112600.0,27.146,27.1659,27.1361,27.1659,112600.0
2015-06-12 11:10:00,27.34,27.36,27.3,27.33,119460.0,27.1758,27.1957,27.1361,27.1659,119460.0
2015-06-12 11:15:00,27.33,27.35,27.31,27.34,92940.0,27.1659,27.1858,27.146,27.1758,92940.0
2015-06-12 11:20:00,27.35,27.37,27.33,27.34,195080.0,27.1858,27.2057,27.1659,27.1758,195080.0
2015-06-12 11:25:00,27.34,27.36,27.33,27.36,248240.0,27.1758,27.1957,27.1659,27.1957,248240.0
2015-06-12 11:30:00,27.36,27.37,27.34,27.37,82000.0,27.1957,27.2057,27.1758,27.2057,82000.0
2015-06-12 11:35:00,27.37,27.37,27.33,27.33,134300.0,27.2057,27.2057,27.1659,27.1659,134300.0
2015-06-12 11:40:00,27.33,27.35,27.32,27.35,190180.0,27.1659,27.1858,27.156,27.1858,190180.0
2015-06-12 11:45:00,27.35,27.36,27.32,27.32,300320.0,27.1858,27.1957,27.156,27.156,300320.0
2015-06-12 11:50:00,27.33,27.34,27.32,27.34,151360.0,27.1659,27.1758,27.156,27.1758,151360.0
2015-06-12 11:55:00,27.34,27.34,27.31,27.31,70160.0,27.1758,27.1758,27.146,27.146,70160.0
2015-06-12 12:00:00,27.32,27.32,27.31,27.31,47800.0,27.156,27.156,27.146,27.146,47800.0
2015-06-12 12:05:00,27.31,27.32,27.3,27.3,48160.0,27.146,27.156,27.1361,27.1361,48160.0
2015-06-12 12:10:00,27.3,27.32,27.29,27.3,74740.0,27.1361,27.156,27.1261,27.1361,74740.0
2015-06-12 12:15:00,27.3,27.32,27.29,27.3,45000.0,27.1361,27.156,27.1261,27.1361,45000.0
2015-06-12 12:20:00,27.29,27.31,27.29,27.31,87140.0,27.1261,27.146,27.1261,27.146,87140.0
2015-06-12 12:25:00,27.32,27.33,27.3,27.32,86580.0,27.156,27.1659,27.1361,27.156,86580.0
2015-06-12 12:30:00,27.31,27.33,27.31,27.33,37800.0,27.146,27.1659,27.146,27.1659,37800.0
2015-06-12 12:35:00,27.33,27.33,27.32,27.32,60120.0,27.1659,27.1659,27.156,27.156,60120.0
2015-06-12 12:40:00,27.32,27.33,27.3,27.31,50000.0,27.156,27.1659,27.1361,27.146,50000.0
2015-06-12 12:45:00,27.31,27.33,27.3,27.32,45520.0,27.146,27.1659,27.1361,27.156,45520.0
2015-06-12 12:50:00,27.32,27.33,27.3,27.32,50000.0,27.156,27.1659,27.1361,27.156,50000.0
2015-06-12 12:55:00,27.31,27.32,27.3,27.31,76000.0,27.146,27.156,27.1361,27.146,76000.0
2015-06-12 13:00:00,27.31,27.31,27.28,27.28,85600.0,27.146,27.146,27.1162,27.1162,85600.0
2015-06-12 13:05:00,27.28,27.32,27.28,27.32,196000.0,27.1162,27.156,27.1162,27.156,196000.0
2015-06-12 13:10:00,27.31,27.32,27.3,27.32,63740.0,27.146,27.156,27.1361,27.156,63740.0
2015-06-12 13:15:00,27.32,27.32,27.31,27.32,38000.0,27.156,27.156,27.146,27.156,38000.0
2015-06-12 13:20:00,27.32,27.34,27.31,27.33,56180.0,27.156,27.1758,27.146,27.1659,56180.0
2015-06-12 13:25:00,27.33,27.33,27.29,27.29,339820.0,27.1659,27.1659,27.1261,27.1261,339820.0
2015-06-12 13:30:00,27.3,27.32,27.29,27.31,157120.0,27.1361,27.156,27.1261,27.146,157120.0
2015-06-12 13:35:00,27.31,27.33,27.31,27.33,26000.0,27.146,27.1659,27.146,27.1659,26000.0
2015-06-12 13:40:00,27.31,27.31,27.29,27.3,82000.0,27.146,27.146,27.1261,27.1361,82000.0
2015-06-12 13:45:00,27.3,27.33,27.3,27.33,201500.0,27.1361,27.1659,27.1361,27.1659,201500.0
2015-06-12 13:50:00,27.33,27.34,27.32,27.33,136000.0,27.1659,27.1758,27.156,27.1659,136000.0
2015-06-12 13:55:00,27.32,27.35,27.32,27.34,124000.0,27.156,27.1858,27.156,27.1758,124000.0
2015-06-12 14:00:00,27.35,27.35,27.33,27.34,308080.0,27.1858,27.1858,27.1659,27.1758,308080.0
2015-06-12 14:05:00,27.34,27.35,27.32,27.33,199080.0,27.1758,27.1858,27.156,27.1659,199080.0
2015-06-12 14:10:00,27.32,27.33,27.32,27.33,116140.0,27.156,27.1659,27.156,27.1659,116140.0
2015-06-12 14:15:00,27.33,27.33,27.32,27.33,54060.0,27.1659,27.1659,27.156,27.1659,54060.0
2015-06-12 14:20:00,27.32,27.33,27.3,27.3,202440.0,27.156,27.1659,27.1361,27.1361,202440.0
2015-06-12 14:25:00,27.3,27.32,27.3,27.31,107480.0,27.1361,27.156,27.1361,27.146,107480.0
2015-06-12 14:30:00,27.31,27.31,27.28,27.29,224000.0,27.146,27.146,27.1162,27.1261,224000.0
2015-06-12 14:35:00,27.29,27.31,27.29,27.3,358820.0,27.1261,27.146,27.1261,27.1361,358820.0
2015-06-12 14:40:00,27.3,27.32,27.3,27.31,324040.0,27.1361,27.156,27.1361,27.146,324040.0
2015-06-12 14:45:00,27.31,27.32,27.3,27.31,301380.0,27.146,27.156,27.1361,27.146,301380.0
2015-06-12 14:50:00,27.32,27.32,27.3,27.31,109580.0,27.156,27.156,27.1361,27.146,109580.0
2015-06-12 14:55:00,27.31,27.31,27.29,27.29,66500.0,27.146,27.146,27.1261,27.1261,66500.0
2015-06-12 15:00:00,27.29,27.32,27.29,27.32,68400.0,27.1261,27.156,27.1261,27.156,68400.0
2015-06-12 15:05:00,27.32,27.32,27.3,27.3,50140.0,27.156,27.156,27.1361,27.1361,50140.0
2015-06-12 15:10:00,27.32,27.33,27.3,27.33,204260.0,27.156,27.1659,27.1361,27.1659,204260.0
2015-06-12 15:15:00,27.32,27.36,27.32,27.34,254440.0,27.156,27.1957,27.156,27.1758,254440.0
2015-06-12 15:20:00,27.34,27.36,27.34,27.36,309460.0,27.1758,27.1957,27.1758,27.1957,309460.0
2015-06-12 15:25:00,27.36,27.37,27.35,27.35,480900.0,27.1957,27.2057,27.1858,27.1858,480900.0
2015-06-12 15:30:00,27.37,27.38,27.36,27.37,257040.0,27.2057,27.2156,27.1957,27.2057,257040.0
2015-06-12 15:35:00,27.37,27.38,27.36,27.36,419780.0,27.2057,27.2156,27.1957,27.1957,419780.0
2015-06-12 15:40:00,27.36,27.37,27.36,27.37,397580.0,27.1957,27.2057,27.1957,27.2057,397580.0
2015-06-12 15:45:00,27.37,27.39,27.37,27.38,553020.0,27.2057,27.2255,27.2057,27.2156,553020.0
2015-06-12 15:50:00,27.38,27.39,27.37,27.38,534960.0,27.2156,27.2255,27.2057,27.2156,534960.0
2015-06-12 15:55:00,27.38,27.4,27.37,27.37,894380.0,27.2156,27.2355,27.2057,27.2057,894380.0
2015-06-15 09:30:00,27.14,27.17,26.99,27.01,1475440.0,26.977,27.0069,26.8279,26.8478,1475440.0
2015-06-15 09:35:00,27.01,27.11,27.01,27.07,340720.0,26.8478,26.9472,26.8478,26.9075,340720.0
2015-06-15 09:40:00,27.05,27.11,27.05,27.06,257600.0,26.8876,26.9472,26.8876,26.8975,257600.0
2015-06-15 09:45:00,27.08,27.1,27.0,27.03,370900.0,26.9174,26.9373,26.8379,26.8677,370900.0
2015-06-15 09:50:00,27.03,27.04,26.99,27.01,238640.0,26.8677,26.8776,26.8279,26.8478,238640.0
2015-06-15 09:55:00,27.01,27.05,26.99,27.02,361160.0,26.8478,26.8876,26.8279,26.8578,361160.0
2015-06-15 10:00:00,27.02,27.11,27.02,27.1,289160.0,26.8578,26.9472,26.8578,26.9373,289160.0
2015-06-15 10:05:00,27.1,27.1,27.06,27.09,283860.0,26.9373,26.9373,26.8975,26.9273,283860.0
2015-06-15 10:10:00,27.08,27.08,27.02,27.03,170880.0,26.9174,26.9174,26.8578,26.8677,170880.0
2015-06-15 10:15:00,27.03,27.04,27.0,27.01,196860.0,26.8677,26.8776,26.8379,26.8478,196860.0
2015-06-15 10:20:00,27.0,27.05,27.0,27.0,361040.0,26.8379,26.8876,26.8379,26.8379,361040.0
2015-06-15 10:25:00,27.01,27.02,26.98,27.01,391480.0,26.8478,26.8578,26.818,26.8478,391480.0
2015-06-15 10:30:00,27.01,27.02,26.98,26.99,194540.0,26.8478,26.8578,26.818,26.8279,194540.0
2015-06-15 10:35:00,27.0,27.02,26.98,27.0,196780.0,26.8379,26.8578,26.818,26.8379,196780.0
2015-06-15 10:40:00,27.01,27.01,26.98,26.98,136000.0,26.8478,26.8478,26.818,26.818,136000.0
2015-06-15 10:45:00,26.99,27.01,26.97,26.98,186060.0,26.8279,26.8478,26.8081,26.818,186060.0
2015-06-15 10:50:00,26.98,26.98,26.97,26.97,170040.0,26.818,26.818,26.8081,26.8081,170040.0
2015-06-15 10:55:00,26.96,27.0,26.96,27.0,156180.0,26.7981,26.8379,26.7981,26.8379,156180.0
2015-06-15 11:00:00,27.0,27.05,27.0,27.02,242320.0,26.8379,26.8876,26.8379,26.8578,242320.0
2015-06-15 11:05:00,27.02,27.03,27.0,27.03,71600.0,26.8578,26.8677,26.8379,26.8677,71600.0
2015-06-15 11:10:00,27.04,27.1,27.04,27.08,158140.0,26.8776,26.9373,26.8776,26.9174,158140.0
2015-06-15 11:15:00,27.08,27.1,27.07,27.08,74940.0,26.9174,26.9373,26.9075,26.9174,74940.0
2015-06-15 11:20:00,27.08,27.11,27.06,27.08,279960.0,26.9174,26.9472,26.8975,26.9174,279960.0
2015-06-15 11:25:00,27.07,27.08,27.04,27.05,233800.0,26.9075,26.9174,26.8776,26.8876,233800.0
2015-06-15 11:30:00,27.06,27.07,27.04,27.05,571540.0,26.8975,26.9075,26.8776,26.8876,571540.0
2015-06-15 11:35:00,27.05,27.08,27.04,27.06,257660.0,26.8876,26.9174,26.8776,26.8975,257660.0
2015-06-15 11:40:00,27.07,27.12,27.07,27.09,293060.0,26.9075,26.9572,26.9075,26.9273,293060.0
2015-06-15 11:45:00,27.09,27.1,27.08,27.1,46000.0,26.9273,26.9373,26.9174,26.9373,46000.0
2015-06-15 11:50:00,27.1,27.14,27.1,27.1,101800.0,26.9373,26.977,26.9373,26.9373,101800.0
2015-06-15 11:55:00,27.1,27.11,27.06,27.09,112340.0,26.9373,26.9472,26.8975,26.9273,112340.0
2015-06-15 12:00:00,27.08,27.11,27.08,27.1,94660.0,26.9174,26.9472,26.9174,26.9373,94660.0
2015-06-15 12:05:00,27.09,27.09,27.06,27.07,256000.0,26.9273,26.9273,26.8975,26.9075,256000.0
2015-06-15 12:10:00,27.08,27.1,27.07,27.09,382720.0,26.9174,26.9373,26.9075,26.9273,382720.0
2015-06-15 12:15:00,27.09,27.11,27.09,27.11,195220.0,26.9273,26.9472,26.9273,26.9472,195220.0
2015-06-15 12:20:00,27.1,27.11,27.1,27.1,47460.0,26.9373,26.9472,26.9373,26.9373,47460.0
2015-06-15 12:25:00,27.09,27.1,27.08,27.09,84800.0,26.9273,26.9373,26.9174,26.9273,84800.0
2015-06-15 12:30:00,27.08,27.11,27.08,27.09,77500.0,26.9174,26.9472,26.9174,26.9273,77500.0
2015-06-15 12:35:00,27.08,27.09,27.07,27.09,112980.0,26.9174,26.9273,26.9075,26.9273,112980.0
2015-06-15 12:40:00,27.09,27.09,27.07,27.08,94740.0,26.9273,26.9273,26.9075,26.9174,94740.0
2015-06-15 12:45:00,27.08,27.1,27.08,27.08,185300.0,26.9174,26.9373,26.9174,26.9174,185300.0
2015-06-15 12:50:00,27.09,27.11,27.07,27.09,303480.0,26.9273,26.9472,26.9075,26.9273,303480.0
2015-06-15 12:55:00,27.08,27.09,27.08,27.08,68000.0,26.9174,26.9273,26.9174,26.9174,68000.0
2015-06-15 13:00:00,27.08,27.09,27.07,27.08,76000.0,26.9174,26.9273,26.9075,26.9174,76000.0
2015-06-15 13:05:00,27.07,27.08,27.07,27.08,66400.0,26.9075,26.9174,26.9075,26.9174,66400.0
2015-06-15 13:10:00,27.09,27.09,27.07,27.09,34920.0,26.9273,26.9273,26.9075,26.9273,34920.0
2015-06-15 13:15:00,27.09,27.09,27.06,27.06,94000.0,26.9273,26.9273,26.8975,26.8975,94000.0
2015-06-15 13:20:00,27.06,27.08,27.06,27.06,104000.0,26.8975,26.9174,26.8975,26.8975,104000.0
2015-06-15 13:25:00,27.06,27.07,27.05,27.07,212000.0,26.8975,26.9075,26.8876,26.9075,212000.0
2015-06-15 13:30:00,27.06,27.08,27.05,27.06,124000.0,26.8975,26.9174,26.8876,26.8975,124000.0
2015-06-15 13:35:00,27.06,27.07,27.05,27.05,59360.0,26.8975,26.9075,26.8876,26.8876,59360.0
2015-06-15 13:40:00,27.05,27.06,27.03,27.05,171340.0,26.8876,26.8975,26.8677,26.8876,171340.0
2015-06-15 13:45:00,27.06,27.08,27.05,27.05,60300.0,26.8975,26.9174,26.8876,26.8876,60300.0
2015-06-15 13:50:00,27.06,27.14,27.05,27.08,258660.0,26.8975,26.977,26.8876,26.9174,258660.0
2015-06-15 13:55:00,27.07,27.11,27.07,27.11,200740.0,26.9075,26.9472,26.9075,26.9472,200740.0
2015-06-15 14:00:00,27.11,27.12,27.09,27.11,254420.0,26.9472,26.9572,26.9273,26.9472,254420.0
2015-06-15 14:05:00,27.12,27.15,27.11,27.11,278520.0,26.9572,26.987,26.9472,26.9472,278520.0
2015-06-15 14:10:00,27.11,27.13,27.1,27.13,241680.0,26.9472,26.9671,26.9373,26.9671,241680.0
2015-06-15 14:15:00,27.14,27.19,27.14,27.18,121700.0,26.977,27.0267,26.977,27.0168,121700.0
2015-06-15 14:20:00,27.18,27.18,27.15,27.16,64920.0,27.0168,27.0168,26.987,26.9969,64920.0
2015-06-15 14:25:00,27.17,27.18,27.15,27.16,192680.0,27.0069,27.0168,26.987,26.9969,192680.0
2015-06-15 14:30:00,27.16,27.18,27.16,27.16,38000.0,26.9969,27.0168,26.9969,26.9969,38000.0
2015-06-15 14:35:00,27.16,27.17,27.16,27.17,86940.0,26.9969,27.0069,26.9969,27.0069,86940.0
2015-06-15 14:40:00,27.16,27.18,27.16,27.17,52240.0,26.9969,27.0168,26.9969,27.0069,52240.0
2015-06-15 14:45:00,27.17,27.2,27.17,27.19,129260.0,27.0069,27.0367,27.0069,27.0267,129260.0
2015-06-15 14:50:00,27.19,27.19,27.14,27.14,131660.0,27.0267,27.0267,26.977,26.977,131660.0
2015-06-15 14:55:00,27.15,27.15,27.13,27.14,159940.0,26.987,26.987,26.9671,26.977,159940.0
2015-06-15 15:00:00,27.14,27.16,27.14,27.15,178480.0,26.977,26.9969,26.977,26.987,178480.0
2015-06-15 15:05:00,27.14,27.15,27.12,27.13,217860.0,26.977,26.987,26.9572,26.9671,217860.0
2015-06-15 15:10:00,27.13,27.16,27.13,27.15,110740.0,26.9671,26.9969,26.9671,26.987,110740.0
2015-06-15 15:15:00,27.16,27.17,27.12,27.16,211520.0,26.9969,27.0069,26.9572,26.9969,211520.0
2015-06-15 15:20:00,27.16,27.17,27.15,27.16,260480.0,26.9969,27.0069,26.987,26.9969,260480.0
2015-06-15 15:25:00,27.17,27.17,27.14,27.15,187460.0,27.0069,27.0069,26.977,26.987,187460.0
2015-06-15 15:30:00,27.16,27.16,27.14,27.15,190960.0,26.9969,26.9969,26.977,26.987,190960.0
2015-06-15 15:35:00,27.16,27.17,27.15,27.17,408460.0,26.9969,27.0069,26.987,27.0069,408460.0
2015-06-15 15:40:00,27.16,27.2,27.16,27.19,272580.0,26.9969,27.0367,26.9969,27.0267,272580.0
2015-06-15 15:45:00,27.19,27.2,27.18,27.18,312820.0,27.0267,27.0367,27.0168,27.0168,312820.0
2015-06-15 15:50:00,27.18,27.19,27.16,27.17,348420.0,27.0168,27.0267,26.9969,27.0069,348420.0
2015-06-15 15:55:00,27.18,27.18,27.15,27.15,824460.0,27.0168,27.0168,26.987,26.987,824460.0
2015-06-16 09:30:00,27.22,27.22,27.08,27.12,858620.0,27.0566,27.0566,26.9174,26.9572,858620.0
2015-06-16 09:35:00,27.1,27.2,27.1,27.2,426640.0,26.9373,27.0367,26.9373,27.0367,426640.0
2015-06-16 09:40:00,27.19,27.2,27.17,27.18,163240.0,27.0267,27.0367,27.0069,27.0168,163240.0
2015-06-16 09:45:00,27.19,27.25,27.16,27.17,317880.0,27.0267,27.0864,26.9969,27.0069,317880.0
2015-06-16 09:50:00,27.17,27.18,27.14,27.18,128940.0,27.0069,27.0168,26.977,27.0168,128940.0
2015-06-16 09:55:00,27.18,27.24,27.18,27.2,172960.0,27.0168,27.0764,27.0168,27.0367,172960.0
2015-06-16 10:00:00,27.21,27.26,27.2,27.24,117020.0,27.0466,27.0963,27.0367,27.0764,117020.0
2015-06-16 10:05:00,27.25,27.28,27.21,27.23,185640.0,27.0864,27.1162,27.0466,27.0665,185640.0
2015-06-16 10:10:00,27.21,27.23,27.17,27.17,145920.0,27.0466,27.0665,27.0069,27.0069,145920.0
2015-06-16 10:15:00,27.19,27.24,27.15,27.24,88160.0,27.0267,27.0764,26.987,27.0764,88160.0
2015-06-16 10:20:00,27.24,27.24,27.18,27.2,164020.0,27.0764,27.0764,27.0168,27.0367,164020.0
2015-06-16 10:25:00,27.2,27.2,27.18,27.19,127240.0,27.0367,27.0367,27.0168,27.0267,127240.0
2015-06-16 10:30:00,27.18,27.21,27.18,27.19,139040.0,27.0168,27.0466,27.0168,27.0267,139040.0
2015-06-16 10:35:00,27.18,27.21,27.18,27.19,160700.0,27.0168,27.0466,27.0168,27.0267,160700.0
2015-06-16 10:40:00,27.19,27.21,27.18,27.2,140940.0,27.0267,27.0466,27.0168,27.0367,140940.0
2015-06-16 10:45:00,27.21,27.24,27.21,27.23,553840.0,27.0466,27.0764,27.0466,27.0665,553840.0
2015-06-16 10:50:00,27.23,27.23,27.18,27.19,246000.0,27.0665,27.0665,27.0168,27.0267,246000.0
2015-06-16 10:55:00,27.19,27.19,27.14,27.15,285860.0,27.0267,27.0267,26.977,26.987,285860.0
2015-06-16 11:00:00,27.15,27.19,27.14,27.19,513500.0,26.987,27.0267,26.977,27.0267,513500.0
2015-06-16 11:05:00,27.18,27.19,27.16,27.16,197560.0,27.0168,27.0267,26.9969,26.9969,197560.0
2015-06-16 11:10:00,27.17,27.22,27.17,27.2,371200.0,27.0069,27.0566,27.0069,27.0367,371200.0
2015-06-16 11:15:00,27.2,27.22,27.17,27.17,602560.0,27.0367,27.0566,27.0069,27.0069,602560.0
2015-06-16 11:20:00,27.17,27.18,27.14,27.16,341880.0,27.0069,27.0168,26.977,26.9969,341880.0
2015-06-16 11:25:00,27.16,27.16,27.12,27.13,218140.0,26.9969,26.9969,26.9572,26.9671,218140.0
2015-06-16 11:30:00,27.13,27.16,27.13,27.16,240100.0,26.9671,26.9969,26.9671,26.9969,240100.0
2015-06-16 11:35:00,27.16,27.18,27.16,27.18,124160.0,26.9969,27.0168,26.9969,27.0168,124160.0
2015-06-16 11:40:00,27.18,27.19,27.16,27.18,194920.0,27.0168,27.0267,26.9969,27.0168,194920.0
2015-06-16 11:45:00,27.17,27.17,27.15,27.16,119520.0,27.0069,27.0069,26.987,26.9969,119520.0
2015-06-16 11:50:00,27.16,27.18,27.15,27.16,217240.0,26.9969,27.0168,26.987,26.9969,217240.0
2015-06-16 11:55:00,27.15,27.16,27.15,27.15,182660.0,26.987,26.9969,26.987,26.987,182660.0
2015-06-16 12:00:00,27.16,27.16,27.11,27.12,339900.0,26.9969,26.9969,26.9472,26.9572,339900.0
2015-06-16 12:05:00,27.13,27.14,27.11,27.11,212340.0,26.9671,26.977,26.9472,26.9472,212340.0
2015-06-16 12:10:00,27.11,27.13,27.11,27.11,152660.0,26.9472,26.9671,26.9472,26.9472,152660.0
2015-06-16 12:15:00,27.11,27.14,27.11,27.13,44040.0,26.9472,26.977,26.9472,26.9671,44040.0
2015-06-16 12:20:00,27.14,27.16,27.13,27.15,201540.0,26.977,26.9969,26.9671,26.987,201540.0
2015-06-16 12:25:00,27.14,27.16,27.14,27.14,326860.0,26.977,26.9969,26.977,26.977,326860.0
2015-06-16 12:30:00,27.14,27.17,27.14,27.16,66900.0,26.977,27.0069,26.977,26.9969,66900.0
2015-06-16 12:35:00,27.19,27.22,27.18,27.22,380500.0,27.0267,27.0566,27.0168,27.0566,380500.0
2015-06-16 12:40:00,27.23,27.25,27.21,27.23,477340.0,27.0665,27.0864,27.0466,27.0665,477340.0
2015-06-16 12:45:00,27.23,27.24,27.21,27.21,297180.0,27.0665,27.0764,27.0466,27.0466,297180.0
2015-06-16 12:50:00,27.21,27.23,27.2,27.2,677720.0,27.0466,27.0665,27.0367,27.0367,677720.0
2015-06-16 12:55:00,27.2,27.23,27.2,27.23,367440.0,27.0367,27.0665,27.0367,27.0665,367440.0
2015-06-16 13:00:00,27.23,27.25,27.22,27.23,526020.0,27.0665,27.0864,27.0566,27.0665,526020.0
2015-06-16 13:05:00,27.23,27.24,27.22,27.23,524620.0,27.0665,27.0764,27.0566,27.0665,524620.0
2015-06-16 13:10:00,27.23,27.24,27.22,27.23,82000.0,27.0665,27.0764,27.0566,27.0665,82000.0
2015-06-16 13:15:00,27.24,27.26,27.23,27.26,237580.0,27.0764,27.0963,27.0665,27.0963,237580.0
2015-06-16 13:20:00,27.26,27.26,27.25,27.26,269020.0,27.0963,27.0963,27.0864,27.0963,269020.0
2015-06-16 13:25:00,27.26,27.29,27.26,27.28,200360.0,27.0963,27.1261,27.0963,27.1162,200360.0
2015-06-16 13:30:00,27.29,27.3,27.28,27.29,122000.0,27.1261,27.1361,27.1162,27.1261,122000.0
2015-06-16 13:35:00,27.28,27.29,27.27,27.28,257040.0,27.1162,27.1261,27.1063,27.1162,257040.0
2015-06-16 13:40:00,27.29,27.3,27.28,27.28,87820.0,27.1261,27.1361,27.1162,27.1162,87820.0
2015-06-16 13:45:00,27.28,27.29,27.26,27.28,173380.0,27.1162,27.1261,27.0963,27.1162,173380.0
2015-06-16 13:50:00,27.28,27.29,27.27,27.28,232020.0,27.1162,27.1261,27.1063,27.1162,232020.0
2015-06-16 13:55:00,27.28,27.3,27.28,27.3,175760.0,27.1162,27.1361,27.1162,27.1361,175760.0
2015-06-16 14:00:00,27.29,27.32,27.29,27.31,203080.0,27.1261,27.156,27.1261,27.146,203080.0
2015-06-16 14:05:00,27.31,27.32,27.3,27.31,387620.0,27.146,27.156,27.1361,27.146,387620.0
2015-06-16 14:10:00,27.31,27.33,27.31,27.31,210320.0,27.146,27.1659,27.146,27.146,210320.0
2015-06-16 14:15:00,27.31,27.32,27.3,27.31,154920.0,27.146,27.156,27.1361,27.146,154920.0
2015-06-16 14:20:00,27.31,27.31,27.29,27.29,564520.0,27.146,27.146,27.1261,27.1261,564520.0
2015-06-16 14:25:00,27.29,27.29,27.26,27.27,308860.0,27.1261,27.1261,27.0963,27.1063,308860.0
2015-06-16 14:30:00,27.26,27.29,27.26,27.28,86740.0,27.0963,27.1261,27.0963,27.1162,86740.0
2015-06-16 14:35:00,27.28,27.29,27.26,27.28,129640.0,27.1162,27.1261,27.0963,27.1162,129640.0
2015-06-16 14:40:00,27.27,27.28,27.26,27.26,327380.0,27.1063,27.1162,27.0963,27.0963,327380.0
2015-06-16 14:45:00,27.26,27.28,27.26,27.27,97020.0,27.0963,27.1162,27.0963,27.1063,97020.0
2015-06-16 14:50:00,27.27,27.3,27.27,27.28,177160.0,27.1063,27.1361,27.1063,27.1162,177160.0
2015-06-16 14:55:00,27.28,27.29,27.27,27.29,417420.0,27.1162,27.1261,27.1063,27.1261,417420.0
2015-06-16 15:00:00,27.29,27.29,27.26,27.29,87960.0,27.1261,27.1261,27.0963,27.1261,87960.0
2015-06-16 15:05:00,27.29,27.3,27.28,27.28,253640.0,27.1261,27.1361,27.1162,27.1162,253640.0
2015-06-16 15:10:00,27.29,27.29,27.27,27.27,249000.0,27.1261,27.1261,27.1063,27.1063,249000.0
2015-06-16 15:15:00,27.28,27.28,27.26,27.28,329540.0,27.1162,27.1162,27.0963,27.1162,329540.0
2015-06-16 15:20:00,27.28,27.28,27.26,27.27,254980.0,27.1162,27.1162,27.0963,27.1063,254980.0
2015-06-16 15:25:00,27.27,27.28,27.25,27.26,546720.0,27.1063,27.1162,27.0864,27.0963,546720.0
2015-06-16 15:30:00,27.27,27.28,27.26,27.27,743200.0,27.1063,27.1162,27.0963,27.1063,743200.0
2015-06-16 15:35:00,27.27,27.29,27.27,27.29,213020.0,27.1063,27.1261,27.1063,27.1261,213020.0
2015-06-16 15:40:00,27.29,27.29,27.25,27.25,373840.0,27.1261,27.1261,27.0864,27.0864,373840.0
2015-06-16 15:45:00,27.25,27.28,27.25,27.26,273660.0,27.0864,27.1162,27.0864,27.0963,273660.0
2015-06-16 15:50:00,27.26,27.27,27.24,27.24,485340.0,27.0963,27.1063,27.0764,27.0764,485340.0
2015-06-16 15:55:00,27.24,27.25,27.23,27.25,849100.0,27.0764,27.0864,27.0665,27.0864,849100.0
2015-06-17 09:30:00,27.27,27.34,27.27,27.32,387520.0,27.1063,27.1758,27.1063,27.156,387520.0
2015-06-17 09:35:00,27.32,27.36,27.31,27.31,271480.0,27.156,27.1957,27.146,27.146,271480.0
2015-06-17 09:40:00,27.32,27.35,27.3,27.33,99600.0,27.156,27.1858,27.1361,27.1659,99600.0
2015-06-17 09:45:00,27.35,27.39,27.33,27.34,554000.0,27.1858,27.2255,27.1659,27.1758,554000.0
2015-06-17 09:50:00,27.35,27.35,27.31,27.32,342200.0,27.1858,27.1858,27.146,27.156,342200.0
2015-06-17 09:55:00,27.31,27.31,27.26,27.27,322840.0,27.146,27.146,27.0963,27.1063,322840.0
2015-06-17 10:00:00,27.28,27.3,27.27,27.27,126340.0,27.1162,27.1361,27.1063,27.1063,126340.0
2015-06-17 10:05:00,27.26,27.27,27.24,27.26,124000.0,27.0963,27.1063,27.0764,27.0963,124000.0
2015-06-17 10:10:00,27.26,27.29,27.25,27.28,240840.0,27.0963,27.1261,27.0864,27.1162,240840.0
2015-06-17 10:15:00,27.28,27.29,27.25,27.26,124440.0,27.1162,27.1261,27.0864,27.0963,124440.0
2015-06-17 10:20:00,27.26,27.27,27.25,27.25,121340.0,27.0963,27.1063,27.0864,27.0864,121340.0
2015-06-17 10:25:00,27.24,27.27,27.21,27.26,388340.0,27.0764,27.1063,27.0466,27.0963,388340.0
2015-06-17 10:30:00,27.27,27.28,27.25,27.26,168260.0,27.1063,27.1162,27.0864,27.0963,168260.0
2015-06-17 10:35:00,27.27,27.28,27.23,27.25,367800.0,27.1063,27.1162,27.0665,27.0864,367800.0
2015-06-17 10:40:00,27.26,27.28,27.24,27.25,345280.0,27.0963,27.1162,27.0764,27.0864,345280.0
2015-06-17 10:45:00,27.24,27.25,27.22,27.22,205000.0,27.0764,27.0864,27.0566,27.0566,205000.0
2015-06-17 10:50:00,27.22,27.25,27.22,27.25,191000.0,27.0566,27.0864,27.0566,27.0864,191000.0
2015-06-17 10:55:00,27.24,27.26,27.23,27.26,132640.0,27.0764,27.0963,27.0665,27.0963,132640.0
2015-06-17 11:00:00,27.25,27.25,27.23,27.23,292500.0,27.0864,27.0864,27.0665,27.0665,292500.0
2015-06-17 11:05:00,27.24,27.26,27.23,27.25,230480.0,27.0764,27.0963,27.0665,27.0864,230480.0
2015-06-17 11:10:00,27.25,27.26,27.24,27.24,107000.0,27.0864,27.0963,27.0764,27.0764,107000.0
2015-06-17 11:15:00,27.25,27.25,27.24,27.24,76580.0,27.0864,27.0864,27.0764,27.0764,76580.0
2015-06-17 11:20:00,27.24,27.24,27.22,27.24,81000.0,27.0764,27.0764,27.0566,27.0764,81000.0
2015-06-17 11:25:00,27.23,27.23,27.19,27.19,293020.0,27.0665,27.0665,27.0267,27.0267,293020.0
2015-06-17 11:30:00,27.19,27.21,27.19,27.19,89900.0,27.0267,27.0466,27.0267,27.0267,89900.0
2015-06-17 11:35:00,27.19,27.21,27.19,27.2,102160.0,27.0267,27.0466,27.0267,27.0367,102160.0
2015-06-17 11:40:00,27.19,27.19,27.16,27.17,148440.0,27.0267,27.0267,26.9969,27.0069,148440.0
2015-06-17 11:45:00,27.17,27.18,27.15,27.17,105000.0,27.0069,27.0168,26.987,27.0069,105000.0
2015-06-17 11:50:00,27.17,27.2,27.16,27.19,73180.0,27.0069,27.0367,26.9969,27.0267,73180.0
2015-06-17 11:55:00,27.19,27.19,27.19,27.19,38620.0,27.0267,27.0267,27.0267,27.0267,38620.0
2015-06-17 12:00:00,27.19,27.21,27.17,27.19,132780.0,27.0267,27.0466,27.0069,27.0267,132780.0
2015-06-17 12:05:00,27.18,27.18,27.13,27.16,239020.0,27.0168,27.0168,26.9671,26.9969,239020.0
2015-06-17 12:10:00,27.17,27.17,27.16,27.17,39000.0,27.0069,27.0069,26.9969,27.0069,39000.0
2015-06-17 12:15:00,27.17,27.17,27.14,27.14,119040.0,27.0069,27.0069,26.977,26.977,119040.0
2015-06-17 12:20:00,27.14,27.18,27.14,27.16,90360.0,26.977,27.0168,26.977,26.9969,90360.0
2015-06-17 12:25:00,27.16,27.17,27.14,27.17,299520.0,26.9969,27.0069,26.977,27.0069,299520.0
2015-06-17 12:30:00,27.16,27.19,27.15,27.18,71460.0,26.9969,27.0267,26.987,27.0168,71460.0
2015-06-17 12:35:00,27.17,27.2,27.16,27.17,162460.0,27.0069,27.0367,26.9969,27.0069,162460.0
2015-06-17 12:40:00,27.16,27.17,27.13,27.14,107820.0,26.9969,27.0069,26.9671,26.977,107820.0
2015-06-17 12:45:00,27.13,27.14,27.11,27.11,146040.0,26.9671,26.977,26.9472,26.9472,146040.0
2015-06-17 12:50:00,27.12,27.12,27.09,27.1,389100.0,26.9572,26.9572,26.9273,26.9373,389100.0
2015-06-17 12:55:00,27.1,27.11,27.09,27.11,145240.0,26.9373,26.9472,26.9273,26.9472,145240.0
2015-06-17 13:00:00,27.11,27.13,27.1,27.13,53820.0,26.9472,26.9671,26.9373,26.9671,53820.0
2015-06-17 13:05:00,27.13,27.13,27.1,27.11,96000.0,26.9671,26.9671,26.9373,26.9472,96000.0
2015-06-17 13:10:00,27.11,27.15,27.11,27.14,232740.0,26.9472,26.987,26.9472,26.977,232740.0
2015-06-17 13:15:00,27.14,27.15,27.13,27.14,193140.0,26.977,26.987,26.9671,26.977,193140.0
2015-06-17 13:20:00,27.14,27.15,27.14,27.15,36000.0,26.977,26.987,26.977,26.987,36000.0
2015-06-17 13:25:00,27.15,27.15,27.11,27.13,146040.0,26.987,26.987,26.9472,26.9671,146040.0
2015-06-17 13:30:00,27.13,27.16,27.12,27.16,139480.0,26.9671,26.9969,26.9572,26.9969,139480.0
2015-06-17 13:35:00,27.16,27.16,27.15,27.16,38600.0,26.9969,26.9969,26.987,26.9969,38600.0
2015-06-17 13:40:00,27.15,27.18,27.15,27.17,291800.0,26.987,27.0168,26.987,27.0069,291800.0
2015-06-17 13:45:00,27.17,27.18,27.15,27.18,143540.0,27.0069,27.0168,26.987,27.0168,143540.0
2015-06-17 13:50:00,27.18,27.2,27.16,27.19,321280.0,27.0168,27.0367,26.9969,27.0267,321280.0
2015-06-17 13:55:00,27.19,27.19,27.17,27.19,127440.0,27.0267,27.0267,27.0069,27.0267,127440.0
2015-06-17 14:00:00,27.18,27.3,27.12,27.25,406020.0,27.0168,27.1361,26.9572,27.0864,406020.0
2015-06-17 14:05:00,27.25,27.31,27.23,27.28,165000.0,27.0864,27.146,27.0665,27.1162,165000.0
2015-06-17 14:10:00,27.26,27.27,27.24,27.26,158620.0,27.0963,27.1063,27.0764,27.0963,158620.0
2015-06-17 14:15:00,27.27,27.28,27.23,27.23,210260.0,27.1063,27.1162,27.0665,27.0665,210260.0
2015-06-17 14:20:00,27.24,27.25,27.19,27.2,132960.0,27.0764,27.0864,27.0267,27.0367,132960.0
2015-06-17 14:25:00,27.2,27.25,27.2,27.22,158680.0,27.0367,27.0864,27.0367,27.0566,158680.0
2015-06-17 14:30:00,27.22,27.28,27.21,27.27,74000.0,27.0566,27.1162,27.0466,27.1063,74000.0
2015-06-17 14:35:00,27.26,27.3,27.26,27.3,433120.0,27.0963,27.1361,27.0963,27.1361,433120.0
2015-06-17 14:40:00,27.31,27.37,27.31,27.34,159800.0,27.146,27.2057,27.146,27.1758,159800.0
2015-06-17 14:45:00,27.34,27.38,27.34,27.37,171740.0,27.1758,27.2156,27.1758,27.2057,171740.0
2015-06-17 14:50:00,27.38,27.39,27.37,27.39,173640.0,27.2156,27.2255,27.2057,27.2255,173640.0
2015-06-17 14:55:00,27.39,27.4,27.36,27.37,395920.0,27.2255,27.2355,27.1957,27.2057,395920.0
2015-06-17 15:00:00,27.37,27.38,27.35,27.36,452540.0,27.2057,27.2156,27.1858,27.1957,452540.0
2015-06-17 15:05:00,27.36,27.36,27.35,27.36,125400.0,27.1957,27.1957,27.1858,27.1957,125400.0
2015-06-17 15:10:00,27.35,27.38,27.35,27.38,152780.0,27.1858,27.2156,27.1858,27.2156,152780.0
2015-06-17 15:15:00,27.38,27.41,27.38,27.39,339920.0,27.2156,27.2454,27.2156,27.2255,339920.0
2015-06-17 15:20:00,27.38,27.42,27.38,27.41,425700.0,27.2156,27.2554,27.2156,27.2454,425700.0
2015-06-17 15:25:00,27.42,27.42,27.38,27.39,331500.0,27.2554,27.2554,27.2156,27.2255,331500.0
2015-06-17 15:30:00,27.38,27.4,27.36,27.39,284280.0,27.2156,27.2355,27.1957,27.2255,284280.0
2015-06-17 15:35:00,27.39,27.39,27.37,27.38,260500.0,27.2255,27.2255,27.2057,27.2156,260500.0
2015-06-17 15:40:00,27.37,27.39,27.36,27.37,224400.0,27.2057,27.2255,27.1957,27.2057,224400.0
2015-06-17 15:45:00,27.37,27.37,27.35,27.35,300120.0,27.2057,27.2057,27.1858,27.1858,300120.0
2015-06-17 15:50:00,27.35,27.39,27.35,27.38,643940.0,27.1858,27.2255,27.1858,27.2156,643940.0
2015-06-17 15:55:00,27.38,27.38,27.33,27.33,1257540.0,27.2156,27.2156,27.1659,27.1659,1257540.0
2015-06-18 09:30:00,27.4,27.56,27.4,27.55,907160.0,27.2355,27.3945,27.2355,27.3846,907160.0
2015-06-18 09:35:00,27.54,27.6,27.51,27.52,580260.0,27.3746,27.4343,27.3448,27.3547,580260.0
2015-06-18 09:40:00,27.54,27.54,27.48,27.52,366420.0,27.3746,27.3746,27.315,27.3547,366420.0
2015-06-18 09:45:00,27.51,27.58,27.51,27.54,507740.0,27.3448,27.4144,27.3448,27.3746,507740.0
2015-06-18 09:50:00,27.55,27.59,27.55,27.57,432900.0,27.3846,27.4243,27.3846,27.4044,432900.0
2015-06-18 09:55:00,27.58,27.61,27.56,27.59,492800.0,27.4144,27.4442,27.3945,27.4243,492800.0
2015-06-18 10:00:00,27.6,27.63,27.59,27.62,747520.0,27.4343,27.4641,27.4243,27.4541,747520.0
2015-06-18 10:05:00,27.63,27.68,27.62,27.66,611900.0,27.4641,27.5138,27.4541,27.4939,611900.0
2015-06-18 10:10:00,27.66,27.69,27.63,27.69,483340.0,27.4939,27.5237,27.4641,27.5237,483340.0
2015-06-18 10:15:00,27.69,27.72,27.68,27.69,428760.0,27.5237,27.5535,27.5138,27.5237,428760.0
2015-06-18 10:20:00,27.69,27.78,27.69,27.77,843840.0,27.5237,27.6132,27.5237,27.6032,843840.0
2015-06-18 10:25:00,27.77,27.79,27.73,27.74,616720.0,27.6032,27.6231,27.5635,27.5734,616720.0
2015-06-18 10:30:00,27.74,27.76,27.73,27.75,357020.0,27.5734,27.5933,27.5635,27.5834,357020.0
2015-06-18 10:35:00,27.74,27.76,27.74,27.76,357620.0,27.5734,27.5933,27.5734,27.5933,357620.0
2015-06-18 10:40:00,27.76,27.78,27.73,27.76,298340.0,27.5933,27.6132,27.5635,27.5933,298340.0
2015-06-18 10:45:00,27.76,27.78,27.74,27.76,675140.0,27.5933,27.6132,27.5734,27.5933,675140.0
2015-06-18 10:50:00,27.77,27.82,27.76,27.81,665580.0,27.6032,27.6529,27.5933,27.643,665580.0
2015-06-18 10:55:00,27.81,27.84,27.8,27.82,537520.0,27.643,27.6728,27.6331,27.6529,537520.0
2015-06-18 11:00:00,27.81,27.83,27.78,27.82,649740.0,27.643,27.6629,27.6132,27.6529,649740.0
2015-06-18 11:05:00,27.81,27.84,27.81,27.82,271660.0,27.643,27.6728,27.643,27.6529,271660.0
2015-06-18 11:10:00,27.81,27.83,27.78,27.78,573340.0,27.643,27.6629,27.6132,27.6132,573340.0
2015-06-18 11:15:00,27.79,27.8,27.77,27.77,316960.0,27.6231,27.6331,27.6032,27.6032,316960.0
2015-06-18 11:20:00,27.77,27.78,27.74,27.77,383700.0,27.6032,27.6132,27.5734,27.6032,383700.0
2015-06-18 11:25:00,27.76,27.8,27.76,27.79,220400.0,27.5933,27.6331,27.5933,27.6231,220400.0
2015-06-18 11:30:00,27.8,27.84,27.79,27.82,349180.0,27.6331,27.6728,27.6231,27.6529,349180.0
2015-06-18 11:35:00,27.82,27.83,27.81,27.82,304280.0,27.6529,27.6629,27.643,27.6529,304280.0
2015-06-18 11:40:00,27.82,27.85,27.81,27.84,274460.0,27.6529,27.6828,27.643,27.6728,274460.0
2015-06-18 11:45:00,27.84,27.84,27.81,27.81,182160.0,27.6728,27.6728,27.643,27.643,182160.0
2015-06-18 11:50:00,27.82,27.84,27.81,27.82,742900.0,27.6529,27.6728,27.643,27.6529,742900.0
2015-06-18 11:55:00,27.81,27.84,27.81,27.83,279900.0,27.643,27.6728,27.643,27.6629,279900.0
2015-06-18 12:00:00,27.83,27.84,27.81,27.82,304540.0,27.6629,27.6728,27.643,27.6529,304540.0
2015-06-18 12:05:00,27.82,27.83,27.81,27.83,132060.0,27.6529,27.6629,27.643,27.6629,132060.0
2015-06-18 12:10:00,27.82,27.84,27.82,27.83,169540.0,27.6529,27.6728,27.6529,27.6629,169540.0
2015-06-18 12:15:00,27.82,27.83,27.8,27.82,110520.0,27.6529,27.6629,27.6331,27.6529,110520.0
2015-06-18 12:20:00,27.82,27.85,27.81,27.85,246940.0,27.6529,27.6828,27.643,27.6828,246940.0
2015-06-18 12:25:00,27.85,27.85,27.82,27.82,229360.0,27.6828,27.6828,27.6529,27.6529,229360.0
2015-06-18 12:30:00,27.83,27.85,27.81,27.84,288640.0,27.6629,27.6828,27.643,27.6728,288640.0
2015-06-18 12:35:00,27.84,27.85,27.79,27.81,434080.0,27.6728,27.6828,27.6231,27.643,434080.0
2015-06-18 12:40:00,27.81,27.82,27.79,27.82,66500.0,27.643,27.6529,27.6231,27.6529,66500.0
2015-06-18 12:45:00,27.82,27.83,27.81,27.82,145680.0,27.6529,27.6629,27.643,27.6529,145680.0
2015-06-18 12:50:00,27.82,27.82,27.8,27.81,98000.0,27.6529,27.6529,27.6331,27.643,98000.0
2015-06-18 12:55:00,27.8,27.83,27.8,27.82,137660.0,27.6331,27.6629,27.6331,27.6529,137660.0
2015-06-18 13:00:00,27.82,27.84,27.81,27.82,196140.0,27.6529,27.6728,27.643,27.6529,196140.0
2015-06-18 13:05:00,27.83,27.85,27.82,27.83,295220.0,27.6629,27.6828,27.6529,27.6629,295220.0
2015-06-18 13:10:00,27.83,27.85,27.82,27.84,119360.0,27.6629,27.6828,27.6529,27.6728,119360.0
2015-06-18 13:15:00,27.85,27.85,27.78,27.8,235380.0,27.6828,27.6828,27.6132,27.6331,235380.0
2015-06-18 13:20:00,27.79,27.8,27.76,27.79,167820.0,27.6231,27.6331,27.5933,27.6231,167820.0
2015-06-18 13:25:00,27.79,27.8,27.78,27.8,113540.0,27.6231,27.6331,27.6132,27.6331,113540.0
2015-06-18 13:30:00,27.8,27.8,27.76,27.77,132120.0,27.6331,27.6331,27.5933,27.6032,132120.0
2015-06-18 13:35:00,27.77,27.8,27.76,27.76,276620.0,27.6032,27.6331,27.5933,27.5933,276620.0
2015-06-18 13:40:00,27.77,27.79,27.77,27.78,145580.0,27.6032,27.6231,27.6032,27.6132,145580.0
2015-06-18 13:45:00,27.78,27.79,27.76,27.77,250480.0,27.6132,27.6231,27.5933,27.6032,250480.0
2015-06-18 13:50:00,27.77,27.78,27.75,27.76,354060.0,27.6032,27.6132,27.5834,27.5933,354060.0
2015-06-18 13:55:00,27.76,27.79,27.76,27.78,260460.0,27.5933,27.6231,27.5933,27.6132,260460.0
2015-06-18 14:00:00,27.78,27.78,27.76,27.77,139320.0,27.6132,27.6132,27.5933,27.6032,139320.0
2015-06-18 14:05:00,27.77,27.79,27.77,27.78,94120.0,27.6032,27.6231,27.6032,27.6132,94120.0
2015-06-18 14:10:00,27.77,27.8,27.77,27.78,194780.0,27.6032,27.6331,27.6032,27.6132,194780.0
2015-06-18 14:15:00,27.78,27.79,27.76,27.76,118980.0,27.6132,27.6231,27.5933,27.5933,118980.0
2015-06-18 14:20:00,27.77,27.78,27.76,27.78,91880.0,27.6032,27.6132,27.5933,27.6132,91880.0
2015-06-18 14:25:00,27.78,27.78,27.75,27.76,54800.0,27.6132,27.6132,27.5834,27.5933,54800.0
2015-06-18 14:30:00,27.76,27.79,27.76,27.78,511820.0,27.5933,27.6231,27.5933,27.6132,511820.0
2015-06-18 14:35:00,27.78,27.79,27.76,27.78,562580.0,27.6132,27.6231,27.5933,27.6132,562580.0
2015-06-18 14:40:00,27.77,27.8,27.77,27.8,346800.0,27.6032,27.6331,27.6032,27.6331,346800.0
2015-06-18 14:45:00,27.8,27.81,27.78,27.81,272720.0,27.6331,27.643,27.6132,27.643,272720.0
2015-06-18 14:50:00,27.81,27.86,27.81,27.84,349320.0,27.643,27.6927,27.643,27.6728,349320.0
2015-06-18 14:55:00,27.84,27.85,27.83,27.85,169280.0,27.6728,27.6828,27.6629,27.6828,169280.0
2015-06-18 15:00:00,27.85,27.86,27.83,27.85,202900.0,27.6828,27.6927,27.6629,27.6828,202900.0
2015-06-18 15:05:00,27.86,27.86,27.83,27.84,188000.0,27.6927,27.6927,27.6629,27.6728,188000.0
2015-06-18 15:10:00,27.84,27.85,27.84,27.84,172040.0,27.6728,27.6828,27.6728,27.6728,172040.0
2015-06-18 15:15:00,27.84,27.86,27.83,27.86,361260.0,27.6728,27.6927,27.6629,27.6927,361260.0
2015-06-18 15:20:00,27.86,27.86,27.82,27.85,444600.0,27.6927,27.6927,27.6529,27.6828,444600.0
2015-06-18 15:25:00,27.84,27.86,27.83,27.84,427460.0,27.6728,27.6927,27.6629,27.6728,427460.0
2015-06-18 15:30:00,27.84,27.85,27.83,27.83,349180.0,27.6728,27.6828,27.6629,27.6629,349180.0
2015-06-18 15:35:00,27.83,27.84,27.78,27.79,708860.0,27.6629,27.6728,27.6132,27.6231,708860.0
2015-06-18 15:40:00,27.79,27.81,27.78,27.81,459920.0,27.6231,27.643,27.6132,27.643,459920.0
2015-06-18 15:45:00,27.81,27.83,27.81,27.81,392500.0,27.643,27.6629,27.643,27.643,392500.0
2015-06-18 15:50:00,27.82,27.83,27.81,27.81,712920.0,27.6529,27.6629,27.643,27.643,712920.0
2015-06-18 15:55:00,27.81,27.81,27.79,27.81,1452400.0,27.643,27.643,27.6231,27.643,1452400.0
2015-06-19 09:30:00,27.83,27.9,27.75,27.77,8235260.0,27.6629,27.7325,27.5834,27.6032,8235260.0
2015-06-19 09:35:00,27.76,27.76,27.67,27.69,658000.0,27.5933,27.5933,27.5038,27.5237,658000.0
2015-06-19 09:40:00,27.69,27.72,27.67,27.68,406560.0,27.5237,27.5535,27.5038,27.5138,406560.0
2015-06-19 09:45:00,27.68,27.68,27.62,27.62,407180.0,27.5138,27.5138,27.4541,27.4541,407180.0
2015-06-19 09:50:00,27.62,27.67,27.61,27.63,293340.0,27.4541,27.5038,27.4442,27.4641,293340.0
2015-06-19 09:55:00,27.63,27.66,27.61,27.64,323260.0,27.4641,27.4939,27.4442,27.474,323260.0
2015-06-19 10:00:00,27.63,27.69,27.62,27.68,232560.0,27.4641,27.5237,27.4541,27.5138,232560.0
2015-06-19 10:05:00,27.68,27.71,27.67,27.67,374720.0,27.5138,27.5436,27.5038,27.5038,374720.0
2015-06-19 10:10:00,27.67,27.67,27.63,27.63,125520.0,27.5038,27.5038,27.4641,27.4641,125520.0
2015-06-19 10:15:00,27.62,27.65,27.61,27.64,324860.0,27.4541,27.484,27.4442,27.474,324860.0
2015-06-19 10:20:00,27.65,27.69,27.63,27.68,537780.0,27.484,27.5237,27.4641,27.5138,537780.0
2015-06-19 10:25:00,27.69,27.69,27.67,27.68,86000.0,27.5237,27.5237,27.5038,27.5138,86000.0
2015-06-19 10:30:00,27.67,27.68,27.62,27.62,132800.0,27.5038,27.5138,27.4541,27.4541,132800.0
2015-06-19 10:35:00,27.63,27.66,27.62,27.63,497280.0,27.4641,27.4939,27.4541,27.4641,497280.0
2015-06-19 10:40:00,27.63,27.65,27.63,27.64,102760.0,27.4641,27.484,27.4641,27.474,102760.0
2015-06-19 10:45:00,27.65,27.66,27.63,27.64,451760.0,27.484,27.4939,27.4641,27.474,451760.0
2015-06-19 10:50:00,27.64,27.66,27.63,27.66,266720.0,27.474,27.4939,27.4641,27.4939,266720.0
2015-06-19 10:55:00,27.66,27.69,27.64,27.68,190200.0,27.4939,27.5237,27.474,27.5138,190200.0
2015-06-19 11:00:00,27.69,27.69,27.66,27.67,534060.0,27.5237,27.5237,27.4939,27.5038,534060.0
2015-06-19 11:05:00,27.67,27.67,27.65,27.67,507920.0,27.5038,27.5038,27.484,27.5038,507920.0
2015-06-19 11:10:00,27.67,27.69,27.66,27.68,291800.0,27.5038,27.5237,27.4939,27.5138,291800.0
2015-06-19 11:15:00,27.69,27.71,27.68,27.7,260880.0,27.5237,27.5436,27.5138,27.5337,260880.0
2015-06-19 11:20:00,27.71,27.71,27.69,27.69,101120.0,27.5436,27.5436,27.5237,27.5237,101120.0
2015-06-19 11:25:00,27.69,27.71,27.69,27.71,155120.0,27.5237,27.5436,27.5237,27.5436,155120.0
2015-06-19 11:30:00,27.71,27.71,27.69,27.7,566180.0,27.5436,27.5436,27.5237,27.5337,566180.0
2015-06-19 11:35:00,27.7,27.73,27.7,27.72,285480.0,27.5337,27.5635,27.5337,27.5535,285480.0
2015-06-19 11:40:00,27.72,27.73,27.69,27.69,235980.0,27.5535,27.5635,27.5237,27.5237,235980.0
2015-06-19 11:45:00,27.7,27.71,27.68,27.7,208700.0,27.5337,27.5436,27.5138,27.5337,208700.0
2015-06-19 11:50:00,27.71,27.72,27.69,27.72,139120.0,27.5436,27.5535,27.5237,27.5535,139120.0
2015-06-19 11:55:00,27.71,27.72,27.7,27.71,73400.0,27.5436,27.5535,27.5337,27.5436,73400.0
2015-06-19 12:00:00,27.7,27.72,27.69,27.7,204960.0,27.5337,27.5535,27.5237,27.5337,204960.0
2015-06-19 12:05:00,27.7,27.71,27.67,27.69,680220.0,27.5337,27.5436,27.5038,27.5237,680220.0
2015-06-19 12:10:00,27.69,27.71,27.69,27.71,71220.0,27.5237,27.5436,27.5237,27.5436,71220.0
2015-06-19 12:15:00,27.71,27.71,27.69,27.71,173060.0,27.5436,27.5436,27.5237,27.5436,173060.0
2015-06-19 12:20:00,27.71,27.71,27.69,27.7,158360.0,27.5436,27.5436,27.5237,27.5337,158360.0
2015-06-19 12:25:00,27.7,27.72,27.7,27.71,474620.0,27.5337,27.5535,27.5337,27.5436,474620.0
2015-06-19 12:30:00,27.7,27.71,27.69,27.71,166800.0,27.5337,27.5436,27.5237,27.5436,166800.0
2015-06-19 12:35:00,27.71,27.71,27.7,27.71,149320.0,27.5436,27.5436,27.5337,27.5436,149320.0
2015-06-19 12:40:00,27.71,27.73,27.71,27.72,43220.0,27.5436,27.5635,27.5436,27.5535,43220.0
2015-06-19 12:45:00,27.72,27.74,27.72,27.74,303040.0,27.5535,27.5734,27.5535,27.5734,303040.0
2015-06-19 12:50:00,27.73,27.74,27.73,27.74,54120.0,27.5635,27.5734,27.5635,27.5734,54120.0
2015-06-19 12:55:00,27.74,27.75,27.73,27.75,72200.0,27.5734,27.5834,27.5635,27.5834,72200.0
2015-06-19 13:00:00,27.75,27.75,27.73,27.75,123760.0,27.5834,27.5834,27.5635,27.5834,123760.0
2015-06-19 13:05:00,27.74,27.76,27.72,27.74,396140.0,27.5734,27.5933,27.5535,27.5734,396140.0
2015-06-19 13:10:00,27.75,27.76,27.73,27.74,197260.0,27.5834,27.5933,27.5635,27.5734,197260.0
2015-06-19 13:15:00,27.74,27.76,27.74,27.76,138000.0,27.5734,27.5933,27.5734,27.5933,138000.0
2015-06-19 13:20:00,27.76,27.76,27.75,27.76,178020.0,27.5933,27.5933,27.5834,27.5933,178020.0
2015-06-19 13:25:00,27.76,27.78,27.76,27.77,374220.0,27.5933,27.6132,27.5933,27.6032,374220.0
2015-06-19 13:30:00,27.77,27.8,27.76,27.8,385860.0,27.6032,27.6331,27.5933,27.6331,385860.0
2015-06-19 13:35:00,27.8,27.82,27.8,27.82,244220.0,27.6331,27.6529,27.6331,27.6529,244220.0
2015-06-19 13:40:00,27.82,27.83,27.8,27.8,142020.0,27.6529,27.6629,27.6331,27.6331,142020.0
2015-06-19 13:45:00,27.8,27.82,27.8,27.82,79000.0,27.6331,27.6529,27.6331,27.6529,79000.0
2015-06-19 13:50:00,27.82,27.86,27.82,27.86,295440.0,27.6529,27.6927,27.6529,27.6927,295440.0
2015-06-19 13:55:00,27.86,27.87,27.85,27.85,439460.0,27.6927,27.7026,27.6828,27.6828,439460.0
2015-06-19 14:00:00,27.86,27.86,27.84,27.86,317940.0,27.6927,27.6927,27.6728,27.6927,317940.0
2015-06-19 14:05:00,27.85,27.86,27.84,27.85,419700.0,27.6828,27.6927,27.6728,27.6828,419700.0
2015-06-19 14:10:00,27.86,27.86,27.84,27.85,367240.0,27.6927,27.6927,27.6728,27.6828,367240.0
2015-06-19 14:15:00,27.85,27.85,27.84,27.84,178520.0,27.6828,27.6828,27.6728,27.6728,178520.0
2015-06-19 14:20:00,27.84,27.85,27.81,27.82,221680.0,27.6728,27.6828,27.643,27.6529,221680.0
2015-06-19 14:25:00,27.82,27.84,27.82,27.82,257020.0,27.6529,27.6728,27.6529,27.6529,257020.0
2015-06-19 14:30:00,27.82,27.85,27.81,27.84,323540.0,27.6529,27.6828,27.643,27.6728,323540.0
2015-06-19 14:35:00,27.84,27.85,27.83,27.84,385440.0,27.6728,27.6828,27.6629,27.6728,385440.0
2015-06-19 14:40:00,27.84,27.84,27.83,27.83,188200.0,27.6728,27.6728,27.6629,27.6629,188200.0
2015-06-19 14:45:00,27.83,27.83,27.81,27.81,514260.0,27.6629,27.6629,27.643,27.643,514260.0
2015-06-19 14:50:00,27.81,27.81,27.79,27.8,238080.0,27.643,27.643,27.6231,27.6331,238080.0
2015-06-19 14:55:00,27.81,27.81,27.79,27.8,222120.0,27.643,27.643,27.6231,27.6331,222120.0
2015-06-19 15:00:00,27.8,27.82,27.79,27.8,257600.0,27.6331,27.6529,27.6231,27.6331,257600.0
2015-06-19 15:05:00,27.8,27.81,27.78,27.81,335940.0,27.6331,27.643,27.6132,27.643,335940.0
2015-06-19 15:10:00,27.8,27.81,27.79,27.79,261620.0,27.6331,27.643,27.6231,27.6231,261620.0
2015-06-19 15:15:00,27.8,27.8,27.79,27.79,537900.0,27.6331,27.6331,27.6231,27.6231,537900.0
2015-06-19 15:20:00,27.79,27.79,27.77,27.79,677140.0,27.6231,27.6231,27.6032,27.6231,677140.0
2015-06-19 15:25:00,27.78,27.79,27.78,27.79,514620.0,27.6132,27.6231,27.6132,27.6231,514620.0
2015-06-19 15:30:00,27.79,27.81,27.78,27.81,564840.0,27.6231,27.643,27.6132,27.643,564840.0
2015-06-19 15:35:00,27.81,27.83,27.8,27.82,565280.0,27.643,27.6629,27.6331,27.6529,565280.0
2015-06-19 15:40:00,27.82,27.82,27.79,27.81,766160.0,27.6529,27.6529,27.6231,27.643,766160.0
2015-06-19 15:45:00,27.81,27.85,27.81,27.85,774040.0,27.643,27.6828,27.643,27.6828,774040.0
2015-06-19 15:50:00,27.85,27.89,27.85,27.88,1805280.0,27.6828,27.7225,27.6828,27.7126,1805280.0
2015-06-19 15:55:00,27.87,27.89,27.84,27.87,2939000.0,27.7026,27.7225,27.6728,27.7026,2939000.0
2015-06-22 09:30:00,27.97,28.17,27.97,28.16,1709360.0,27.802,28.0008,27.802,27.9909,1709360.0
2015-06-22 09:35:00,28.17,28.24,28.16,28.23,1464980.0,28.0008,28.0704,27.9909,28.0605,1464980.0
2015-06-22 09:40:00,28.23,28.24,28.14,28.17,897160.0,28.0605,28.0704,27.971,28.0008,897160.0
2015-06-22 09:45:00,28.18,28.19,28.11,28.14,395400.0,28.0108,28.0207,27.9412,27.971,395400.0
2015-06-22 09:50:00,28.14,28.18,28.14,28.16,344560.0,27.971,28.0108,27.971,27.9909,344560.0
2015-06-22 09:55:00,28.16,28.19,28.15,28.18,355680.0,27.9909,28.0207,27.981,28.0108,355680.0
2015-06-22 10:00:00,28.16,28.17,28.11,28.13,212260.0,27.9909,28.0008,27.9412,27.9611,212260.0
2015-06-22 10:05:00,28.11,28.19,28.11,28.19,241340.0,27.9412,28.0207,27.9412,28.0207,241340.0
2015-06-22 10:10:00,28.19,28.23,28.19,28.22,266240.0,28.0207,28.0605,28.0207,28.0505,266240.0
2015-06-22 10:15:00,28.23,28.28,28.22,28.28,704880.0,28.0605,28.1102,28.0505,28.1102,704880.0
2015-06-22 10:20:00,28.28,28.28,28.23,28.24,400400.0,28.1102,28.1102,28.0605,28.0704,400400.0
2015-06-22 10:25:00,28.23,28.25,28.21,28.21,231940.0,28.0605,28.0804,28.0406,28.0406,231940.0
2015-06-22 10:30:00,28.2,28.22,28.19,28.2,129240.0,28.0307,28.0505,28.0207,28.0307,129240.0
2015-06-22 10:35:00,28.19,28.21,28.18,28.2,137380.0,28.0207,28.0406,28.0108,28.0307,137380.0
2015-06-22 10:40:00,28.2,28.23,28.2,28.23,234440.0,28.0307,28.0605,28.0307,28.0605,234440.0
2015-06-22 10:45:00,28.23,28.24,28.19,28.2,315520.0,28.0605,28.0704,28.0207,28.0307,315520.0
2015-06-22 10:50:00,28.19,28.19,28.16,28.18,222800.0,28.0207,28.0207,27.9909,28.0108,222800.0
2015-06-22 10:55:00,28.17,28.19,28.16,28.18,205680.0,28.0008,28.0207,27.9909,28.0108,205680.0
2015-06-22 11:00:00,28.19,28.21,28.15,28.2,200460.0,28.0207,28.0406,27.981,28.0307,200460.0
2015-06-22 11:05:00,28.21,28.24,28.18,28.21,302660.0,28.0406,28.0704,28.0108,28.0406,302660.0
2015-06-22 11:10:00,28.21,28.22,28.19,28.2,158960.0,28.0406,28.0505,28.0207,28.0307,158960.0
2015-06-22 11:15:00,28.19,28.22,28.18,28.21,149700.0,28.0207,28.0505,28.0108,28.0406,149700.0
2015-06-22 11:20:00,28.21,28.25,28.2,28.24,196780.0,28.0406,28.0804,28.0307,28.0704,196780.0
2015-06-22 11:25:00,28.24,28.25,28.22,28.24,291120.0,28.0704,28.0804,28.0505,28.0704,291120.0
2015-06-22 11:30:00,28.24,28.26,28.23,28.25,281100.0,28.0704,28.0903,28.0605,28.0804,281100.0
2015-06-22 11:35:00,28.25,28.26,28.24,28.26,310560.0,28.0804,28.0903,28.0704,28.0903,310560.0
2015-06-22 11:40:00,28.25,28.26,28.24,28.24,429320.0,28.0804,28.0903,28.0704,28.0704,429320.0
2015-06-22 11:45:00,28.24,28.25,28.23,28.25,264660.0,28.0704,28.0804,28.0605,28.0804,264660.0
2015-06-22 11:50:00,28.25,28.26,28.24,28.26,605000.0,28.0804,28.0903,28.0704,28.0903,605000.0
2015-06-22 11:55:00,28.25,28.26,28.21,28.21,173640.0,28.0804,28.0903,28.0406,28.0406,173640.0
2015-06-22 12:00:00,28.21,28.21,28.19,28.2,257720.0,28.0406,28.0406,28.0207,28.0307,257720.0
2015-06-22 12:05:00,28.19,28.2,28.13,28.13,157020.0,28.0207,28.0307,27.9611,27.9611,157020.0
2015-06-22 12:10:00,28.13,28.13,28.1,28.12,322420.0,27.9611,27.9611,27.9313,27.9511,322420.0
2015-06-22 12:15:00,28.12,28.12,28.09,28.1,151340.0,27.9511,27.9511,27.9213,27.9313,151340.0
2015-06-22 12:20:00,28.1,28.1,28.07,28.08,137020.0,27.9313,27.9313,27.9014,27.9114,137020.0
2015-06-22 12:25:00,28.07,28.08,28.04,28.05,194040.0,27.9014,27.9114,27.8716,27.8816,194040.0
2015-06-22 12:30:00,28.05,28.1,28.05,28.08,212080.0,27.8816,27.9313,27.8816,27.9114,212080.0
2015-06-22 12:35:00,28.1,28.1,28.09,28.09,65000.0,27.9313,27.9313,27.9213,27.9213,65000.0
2015-06-22 12:40:00,28.1,28.11,28.08,28.09,113200.0,27.9313,27.9412,27.9114,27.9213,113200.0
2015-06-22 12:45:00,28.08,28.1,28.08,28.1,98000.0,27.9114,27.9313,27.9114,27.9313,98000.0
2015-06-22 12:50:00,28.1,28.17,28.1,28.16,270920.0,27.9313,28.0008,27.9313,27.9909,270920.0
2015-06-22 12:55:00,28.15,28.16,28.14,28.15,68000.0,27.981,27.9909,27.971,27.981,68000.0
2015-06-22 13:00:00,28.15,28.15,28.1,28.13,138000.0,27.981,27.981,27.9313,27.9611,138000.0
2015-06-22 13:05:00,28.13,28.14,28.1,28.1,107720.0,27.9611,27.971,27.9313,27.9313,107720.0
2015-06-22 13:10:00,28.1,28.11,28.07,28.07,228180.0,27.9313,27.9412,27.9014,27.9014,228180.0
2015-06-22 13:15:00,28.07,28.07,28.04,28.05,447460.0,27.9014,27.9014,27.8716,27.8816,447460.0
2015-06-22 13:20:00,28.05,28.06,28.05,28.05,127220.0,27.8816,27.8915,27.8816,27.8816,127220.0
2015-06-22 13:25:00,28.05,28.05,28.02,28.03,155640.0,27.8816,27.8816,27.8517,27.8617,155640.0
2015-06-22 13:30:00,28.03,28.03,28.0,28.02,257720.0,27.8617,27.8617,27.8319,27.8517,257720.0
2015-06-22 13:35:00,28.03,28.04,28.02,28.02,174800.0,27.8617,27.8716,27.8517,27.8517,174800.0
2015-06-22 13:40:00,28.02,28.04,28.02,28.02,441240.0,27.8517,27.8716,27.8517,27.8517,441240.0
2015-06-22 13:45:00,28.03,28.06,28.03,28.03,125780.0,27.8617,27.8915,27.8617,27.8617,125780.0
2015-06-22 13:50:00,28.03,28.07,28.03,28.06,98860.0,27.8617,27.9014,27.8617,27.8915,98860.0
2015-06-22 13:55:00,28.05,28.06,28.03,28.05,161500.0,27.8816,27.8915,27.8617,27.8816,161500.0
2015-06-22 14:00:00,28.05,28.05,28.03,28.04,102680.0,27.8816,27.8816,27.8617,27.8716,102680.0
2015-06-22 14:05:00,28.03,28.04,28.01,28.03,155600.0,27.8617,27.8716,27.8418,27.8617,155600.0
2015-06-22 14:10:00,28.02,28.03,28.02,28.03,48000.0,27.8517,27.8617,27.8517,27.8617,48000.0
2015-06-22 14:15:00,28.03,28.05,28.02,28.05,76680.0,27.8617,27.8816,27.8517,27.8816,76680.0
2015-06-22 14:20:00,28.04,28.04,28.02,28.03,71000.0,27.8716,27.8716,27.8517,27.8617,71000.0
2015-06-22 14:25:00,28.03,28.04,28.02,28.04,39680.0,27.8617,27.8716,27.8517,27.8716,39680.0
2015-06-22 14:30:00,28.03,28.04,28.01,28.04,450100.0,27.8617,27.8716,27.8418,27.8716,450100.0
2015-06-22 14:35:00,28.05,28.08,28.04,28.06,347220.0,27.8816,27.9114,27.8716,27.8915,347220.0
2015-06-22 14:40:00,28.06,28.08,28.04,28.08,66200.0,27.8915,27.9114,27.8716,27.9114,66200.0
2015-06-22 14:45:00,28.07,28.09,28.05,28.07,184780.0,27.9014,27.9213,27.8816,27.9014,184780.0
2015-06-22 14:50:00,28.07,28.08,28.07,28.08,28000.0,27.9014,27.9114,27.9014,27.9114,28000.0
2015-06-22 14:55:00,28.09,28.09,28.07,28.09,169000.0,27.9213,27.9213,27.9014,27.9213,169000.0
2015-06-22 15:00:00,28.09,28.09,28.06,28.08,196180.0,27.9213,27.9213,27.8915,27.9114,196180.0
2015-06-22 15:05:00,28.09,28.1,28.08,28.09,115700.0,27.9213,27.9313,27.9114,27.9213,115700.0
2015-06-22 15:10:00,28.09,28.09,28.08,28.09,133660.0,27.9213,27.9213,27.9114,27.9213,133660.0
2015-06-22 15:15:00,28.09,28.1,28.06,28.06,699700.0,27.9213,27.9313,27.8915,27.8915,699700.0
2015-06-22 15:20:00,28.06,28.1,28.06,28.09,434260.0,27.8915,27.9313,27.8915,27.9213,434260.0
2015-06-22 15:25:00,28.09,28.09,28.07,28.07,428880.0,27.9213,27.9213,27.9014,27.9014,428880.0
2015-06-22 15:30:00,28.08,28.08,28.06,28.06,295880.0,27.9114,27.9114,27.8915,27.8915,295880.0
2015-06-22 15:35:00,28.06,28.07,28.01,28.02,282400.0,27.8915,27.9014,27.8418,27.8517,282400.0
2015-06-22 15:40:00,28.02,28.04,28.01,28.02,609200.0,27.8517,27.8716,27.8418,27.8517,609200.0
2015-06-22 15:45:00,28.02,28.02,27.98,28.0,575900.0,27.8517,27.8517,27.812,27.8319,575900.0
2015-06-22 15:50:00,27.99,28.0,27.96,27.96,234880.0,27.8219,27.8319,27.7921,27.7921,234880.0
2015-06-22 15:55:00,27.96,27.99,27.95,27.99,888680.0,27.7921,27.8219,27.7822,27.8219,888680.0
2015-06-23 09:30:00,27.99,28.08,27.99,28.01,860860.0,27.8219,27.9114,27.8219,27.8418,860860.0
2015-06-23 09:35:00,28.0,28.01,27.96,28.01,322960.0,27.8319,27.8418,27.7921,27.8418,322960.0
2015-06-23 09:40:00,28.01,28.08,28.01,28.06,364780.0,27.8418,27.9114,27.8418,27.8915,364780.0
2015-06-23 09:45:00,28.06,28.09,28.01,28.04,231400.0,27.8915,27.9213,27.8418,27.8716,231400.0
2015-06-23 09:50:00,28.04,28.06,27.98,27.99,164680.0,27.8716,27.8915,27.812,27.8219,164680.0
2015-06-23 09:55:00,27.98,28.01,27.97,27.97,85240.0,27.812,27.8418,27.802,27.802,85240.0
2015-06-23 10:00:00,27.99,28.01,27.97,27.99,109900.0,27.8219,27.8418,27.802,27.8219,109900.0
2015-06-23 10:05:00,28.0,28.03,27.99,28.0,220440.0,27.8319,27.8617,27.8219,27.8319,220440.0
2015-06-23 10:10:00,28.01,28.04,28.0,28.02,220320.0,27.8418,27.8716,27.8319,27.8517,220320.0
2015-06-23 10:15:00,28.02,28.03,27.96,27.96,300380.0,27.8517,27.8617,27.7921,27.7921,300380.0
2015-06-23 10:20:00,27.95,27.97,27.91,27.91,277720.0,27.7822,27.802,27.7424,27.7424,277720.0
2015-06-23 10:25:00,27.91,27.92,27.88,27.89,552280.0,27.7424,27.7523,27.7126,27.7225,552280.0
2015-06-23 10:30:00,27.9,27.92,27.88,27.89,479180.0,27.7325,27.7523,27.7126,27.7225,479180.0
2015-06-23 10:35:00,27.89,27.92,27.87,27.87,233160.0,27.7225,27.7523,27.7026,27.7026,233160.0
2015-06-23 10:40:00,27.87,27.88,27.86,27.87,130000.0,27.7026,27.7126,27.6927,27.7026,130000.0
2015-06-23 10:45:00,27.87,27.89,27.87,27.88,241440.0,27.7026,27.7225,27.7026,27.7126,241440.0
2015-06-23 10:50:00,27.88,27.91,27.86,27.89,382860.0,27.7126,27.7424,27.6927,27.7225,382860.0
2015-06-23 10:55:00,27.9,27.9,27.87,27.89,151340.0,27.7325,27.7325,27.7026,27.7225,151340.0
2015-06-23 11:00:00,27.88,27.88,27.86,27.86,107740.0,27.7126,27.7126,27.6927,27.6927,107740.0
2015-06-23 11:05:00,27.88,27.94,27.87,27.94,366000.0,27.7126,27.7722,27.7026,27.7722,366000.0
2015-06-23 11:10:00,27.94,27.97,27.94,27.95,428300.0,27.7722,27.802,27.7722,27.7822,428300.0
2015-06-23 11:15:00,27.95,27.96,27.92,27.95,168120.0,27.7822,27.7921,27.7523,27.7822,168120.0
2015-06-23 11:20:00,27.96,28.05,27.96,28.04,573980.0,27.7921,27.8816,27.7921,27.8716,573980.0
2015-06-23 11:25:00,28.04,28.04,27.99,28.01,175880.0,27.8716,27.8716,27.8219,27.8418,175880.0
2015-06-23 11:30:00,28.0,28.04,28.0,28.02,329860.0,27.8319,27.8716,27.8319,27.8517,329860.0
2015-06-23 11:35:00,28.02,28.05,28.0,28.03,768520.0,27.8517,27.8816,27.8319,27.8617,768520.0
2015-06-23 11:40:00,28.03,28.03,28.01,28.03,135800.0,27.8617,27.8617,27.8418,27.8617,135800.0
2015-06-23 11:45:00,28.02,28.06,28.02,28.06,261420.0,27.8517,27.8915,27.8517,27.8915,261420.0
2015-06-23 11:50:00,28.06,28.06,28.02,28.02,153240.0,27.8915,27.8915,27.8517,27.8517,153240.0
2015-06-23 11:55:00,28.02,28.03,28.01,28.02,290000.0,27.8517,27.8617,27.8418,27.8517,290000.0
2015-06-23 12:00:00,28.02,28.04,28.0,28.02,537360.0,27.8517,27.8716,27.8319,27.8517,537360.0
2015-06-23 12:05:00,28.03,28.03,27.97,27.97,344320.0,27.8617,27.8617,27.802,27.802,344320.0
2015-06-23 12:10:00,27.97,27.99,27.96,27.99,516520.0,27.802,27.8219,27.7921,27.8219,516520.0
2015-06-23 12:15:00,27.99,28.03,27.99,28.0,272120.0,27.8219,27.8617,27.8219,27.8319,272120.0
2015-06-23 12:20:00,28.0,28.01,28.0,28.0,301340.0,27.8319,27.8418,27.8319,27.8319,301340.0
2015-06-23 12:25:00,28.0,28.02,27.99,28.01,240460.0,27.8319,27.8517,27.8219,27.8418,240460.0
2015-06-23 12:30:00,28.02,28.06,28.02,28.05,163520.0,27.8517,27.8915,27.8517,27.8816,163520.0
2015-06-23 12:35:00,28.07,28.1,28.07,28.1,285560.0,27.9014,27.9313,27.9014,27.9313,285560.0
2015-06-23 12:40:00,28.09,28.11,28.09,28.09,161480.0,27.9213,27.9412,27.9213,27.9213,161480.0
2015-06-23 12:45:00,28.1,28.11,28.08,28.11,107880.0,27.9313,27.9412,27.9114,27.9412,107880.0
2015-06-23 12:50:00,28.11,28.12,28.09,28.09,194660.0,27.9412,27.9511,27.9213,27.9213,194660.0
2015-06-23 12:55:00,28.1,28.11,28.09,28.09,104000.0,27.9313,27.9412,27.9213,27.9213,104000.0
2015-06-23 13:00:00,28.09,28.1,28.09,28.1,168000.0,27.9213,27.9313,27.9213,27.9313,168000.0
2015-06-23 13:05:00,28.1,28.1,28.07,28.08,53660.0,27.9313,27.9313,27.9014,27.9114,53660.0
2015-06-23 13:10:00,28.08,28.09,28.07,28.08,136380.0,27.9114,27.9213,27.9014,27.9114,136380.0
2015-06-23 13:15:00,28.09,28.11,28.07,28.09,587740.0,27.9213,27.9412,27.9014,27.9213,587740.0
2015-06-23 13:20:00,28.09,28.13,28.09,28.13,96680.0,27.9213,27.9611,27.9213,27.9611,96680.0
2015-06-23 13:25:00,28.13,28.17,28.12,28.12,206600.0,27.9611,28.0008,27.9511,27.9511,206600.0
2015-06-23 13:30:00,28.12,28.14,28.11,28.12,99480.0,27.9511,27.971,27.9412,27.9511,99480.0
2015-06-23 13:35:00,28.12,28.14,28.11,28.14,381300.0,27.9511,27.971,27.9412,27.971,381300.0
2015-06-23 13:40:00,28.13,28.15,28.12,28.15,84140.0,27.9611,27.981,27.9511,27.981,84140.0
2015-06-23 13:45:00,28.15,28.18,28.14,28.14,464720.0,27.981,28.0108,27.971,27.971,464720.0
2015-06-23 13:50:00,28.15,28.17,28.13,28.14,246300.0,27.981,28.0008,27.9611,27.971,246300.0
2015-06-23 13:55:00,28.15,28.16,28.14,28.14,73760.0,27.981,27.9909,27.971,27.971,73760.0
2015-06-23 14:00:00,28.14,28.16,28.14,28.16,49040.0,27.971,27.9909,27.971,27.9909,49040.0
2015-06-23 14:05:00,28.16,28.19,28.16,28.18,235120.0,27.9909,28.0207,27.9909,28.0108,235120.0
2015-06-23 14:10:00,28.18,28.24,28.18,28.24,181700.0,28.0108,28.0704,28.0108,28.0704,181700.0
2015-06-23 14:15:00,28.25,28.25,28.2,28.2,198000.0,28.0804,28.0804,28.0307,28.0307,198000.0
2015-06-23 14:20:00,28.19,28.21,28.19,28.19,189840.0,28.0207,28.0406,28.0207,28.0207,189840.0
2015-06-23 14:25:00,28.18,28.18,28.17,28.17,96720.0,28.0108,28.0108,28.0008,28.0008,96720.0
2015-06-23 14:30:00,28.17,28.18,28.14,28.16,131740.0,28.0008,28.0108,27.971,27.9909,131740.0
2015-06-23 14:35:00,28.16,28.17,28.13,28.17,542360.0,27.9909,28.0008,27.9611,28.0008,542360.0
2015-06-23 14:40:00,28.16,28.21,28.16,28.2,239640.0,27.9909,28.0406,27.9909,28.0307,239640.0
2015-06-23 14:45:00,28.2,28.23,28.2,28.2,222120.0,28.0307,28.0605,28.0307,28.0307,222120.0
2015-06-23 14:50:00,28.2,28.24,28.2,28.21,617840.0,28.0307,28.0704,28.0307,28.0406,617840.0
2015-06-23 14:55:00,28.21,28.22,28.19,28.22,124560.0,28.0406,28.0505,28.0207,28.0505,124560.0
2015-06-23 15:00:00,28.21,28.22,28.2,28.2,166200.0,28.0406,28.0505,28.0307,28.0307,166200.0
2015-06-23 15:05:00,28.2,28.21,28.18,28.19,215620.0,28.0307,28.0406,28.0108,28.0207,215620.0
2015-06-23 15:10:00,28.19,28.19,28.17,28.18,94000.0,28.0207,28.0207,28.0008,28.0108,94000.0
2015-06-23 15:15:00,28.19,28.19,28.17,28.18,188680.0,28.0207,28.0207,28.0008,28.0108,188680.0
2015-06-23 15:20:00,28.17,28.22,28.17,28.21,305480.0,28.0008,28.0505,28.0008,28.0406,305480.0
2015-06-23 15:25:00,28.21,28.22,28.21,28.22,497780.0,28.0406,28.0505,28.0406,28.0505,497780.0
2015-06-23 15:30:00,28.22,28.22,28.2,28.22,316220.0,28.0505,28.0505,28.0307,28.0505,316220.0
2015-06-23 15:35:00,28.21,28.22,28.19,28.2,179320.0,28.0406,28.0505,28.0207,28.0307,179320.0
2015-06-23 15:40:00,28.2,28.22,28.19,28.2,473240.0,28.0307,28.0505,28.0207,28.0307,473240.0
2015-06-23 15:45:00,28.2,28.22,28.2,28.22,245080.0,28.0307,28.0505,28.0307,28.0505,245080.0
2015-06-23 15:50:00,28.22,28.22,28.19,28.2,394780.0,28.0505,28.0505,28.0207,28.0307,394780.0
2015-06-23 15:55:00,28.2,28.21,28.17,28.17,1047180.0,28.0307,28.0406,28.0008,28.0008,1047180.0
2015-06-24 09:30:00,28.12,28.13,27.98,28.07,1101040.0,27.9511,27.9611,27.812,27.9014,1101040.0
2015-06-24 09:35:00,28.08,28.12,28.06,28.09,300040.0,27.9114,27.9511,27.8915,27.9213,300040.0
2015-06-24 09:40:00,28.1,28.11,28.04,28.04,293900.0,27.9313,27.9412,27.8716,27.8716,293900.0
2015-06-24 09:45:00,28.04,28.06,27.96,27.97,565260.0,27.8716,27.8915,27.7921,27.802,565260.0
2015-06-24 09:50:00,27.97,27.99,27.95,27.97,276840.0,27.802,27.8219,27.7822,27.802,276840.0
2015-06-24 09:55:00,27.97,28.03,27.97,28.02,308380.0,27.802,27.8617,27.802,27.8517,308380.0
2015-06-24 10:00:00,28.01,28.06,28.0,28.06,256560.0,27.8418,27.8915,27.8319,27.8915,256560.0
2015-06-24 10:05:00,28.07,28.07,28.02,28.04,235000.0,27.9014,27.9014,27.8517,27.8716,235000.0
2015-06-24 10:10:00,28.04,28.04,28.01,28.03,176240.0,27.8716,27.8716,27.8418,27.8617,176240.0
2015-06-24 10:15:00,28.05,28.06,28.03,28.03,206940.0,27.8816,27.8915,27.8617,27.8617,206940.0
2015-06-24 10:20:00,28.03,28.03,28.0,28.0,126000.0,27.8617,27.8617,27.8319,27.8319,126000.0
2015-06-24 10:25:00,28.01,28.08,28.0,28.07,245220.0,27.8418,27.9114,27.8319,27.9014,245220.0
2015-06-24 10:30:00,28.08,28.12,28.06,28.06,170040.0,27.9114,27.9511,27.8915,27.8915,170040.0
2015-06-24 10:35:00,28.06,28.07,28.04,28.04,82600.0,27.8915,27.9014,27.8716,27.8716,82600.0
2015-06-24 10:40:00,28.04,28.08,28.04,28.08,180400.0,27.8716,27.9114,27.8716,27.9114,180400.0
2015-06-24 10:45:00,28.07,28.07,28.03,28.03,70280.0,27.9014,27.9014,27.8617,27.8617,70280.0
2015-06-24 10:50:00,28.03,28.03,27.98,27.99,236180.0,27.8617,27.8617,27.812,27.8219,236180.0
2015-06-24 10:55:00,27.99,28.03,27.99,28.02,347140.0,27.8219,27.8617,27.8219,27.8517,347140.0
2015-06-24 11:00:00,28.02,28.02,27.94,27.99,475020.0,27.8517,27.8517,27.7722,27.8219,475020.0
2015-06-24 11:05:00,27.99,28.02,27.98,27.98,161960.0,27.8219,27.8517,27.812,27.812,161960.0
2015-06-24 11:10:00,27.99,28.0,27.97,27.98,246360.0,27.8219,27.8319,27.802,27.812,246360.0
2015-06-24 11:15:00,27.98,27.98,27.96,27.98,227240.0,27.812,27.812,27.7921,27.812,227240.0
2015-06-24 11:20:00,27.98,27.98,27.96,27.96,219900.0,27.812,27.812,27.7921,27.7921,219900.0
2015-06-24 11:25:00,27.96,27.98,27.95,27.98,216020.0,27.7921,27.812,27.7822,27.812,216020.0
2015-06-24 11:30:00,27.96,27.97,27.94,27.95,221920.0,27.7921,27.802,27.7722,27.7822,221920.0
2015-06-24 11:35:00,27.95,27.95,27.9,27.9,348080.0,27.7822,27.7822,27.7325,27.7325,348080.0
2015-06-24 11:40:00,27.9,27.94,27.89,27.94,184900.0,27.7325,27.7722,27.7225,27.7722,184900.0
2015-06-24 11:45:00,27.93,27.93,27.9,27.92,108420.0,27.7623,27.7623,27.7325,27.7523,108420.0
2015-06-24 11:50:00,27.92,27.94,27.9,27.9,79900.0,27.7523,27.7722,27.7325,27.7325,79900.0
2015-06-24 11:55:00,27.91,27.92,27.9,27.91,142000.0,27.7424,27.7523,27.7325,27.7424,142000.0
2015-06-24 12:00:00,27.9,27.92,27.88,27.89,246140.0,27.7325,27.7523,27.7126,27.7225,246140.0
2015-06-24 12:05:00,27.89,27.89,27.86,27.86,153260.0,27.7225,27.7225,27.6927,27.6927,153260.0
2015-06-24 12:10:00,27.86,27.89,27.85,27.88,261360.0,27.6927,27.7225,27.6828,27.7126,261360.0
2015-06-24 12:15:00,27.89,27.91,27.88,27.91,186480.0,27.7225,27.7424,27.7126,27.7424,186480.0
2015-06-24 12:20:00,27.9,27.91,27.88,27.89,62620.0,27.7325,27.7424,27.7126,27.7225,62620.0
2015-06-24 12:25:00,27.89,27.9,27.88,27.88,51940.0,27.7225,27.7325,27.7126,27.7126,51940.0
2015-06-24 12:30:00,27.89,27.92,27.88,27.9,141180.0,27.7225,27.7523,27.7126,27.7325,141180.0
2015-06-24 12:35:00,27.91,27.91,27.89,27.91,316840.0,27.7424,27.7424,27.7225,27.7424,316840.0
2015-06-24 12:40:00,27.92,27.92,27.88,27.88,259500.0,27.7523,27.7523,27.7126,27.7126,259500.0
2015-06-24 12:45:00,27.88,27.88,27.84,27.86,247960.0,27.7126,27.7126,27.6728,27.6927,247960.0
2015-06-24 12:50:00,27.86,27.87,27.84,27.86,126960.0,27.6927,27.7026,27.6728,27.6927,126960.0
2015-06-24 12:55:00,27.86,27.89,27.85,27.89,389400.0,27.6927,27.7225,27.6828,27.7225,389400.0
2015-06-24 13:00:00,27.89,27.92,27.88,27.91,155480.0,27.7225,27.7523,27.7126,27.7424,155480.0
2015-06-24 13:05:00,27.91,27.93,27.91,27.93,266280.0,27.7424,27.7623,27.7424,27.7623,266280.0
2015-06-24 13:10:00,27.93,27.93,27.91,27.92,292600.0,27.7623,27.7623,27.7424,27.7523,292600.0
2015-06-24 13:15:00,27.91,27.91,27.88,27.88,164580.0,27.7424,27.7424,27.7126,27.7126,164580.0
2015-06-24 13:20:00,27.89,27.89,27.87,27.88,131900.0,27.7225,27.7225,27.7026,27.7126,131900.0
2015-06-24 13:25:00,27.87,27.88,27.86,27.87,277320.0,27.7026,27.7126,27.6927,27.7026,277320.0
2015-06-24 13:30:00,27.87,27.9,27.86,27.89,197760.0,27.7026,27.7325,27.6927,27.7225,197760.0
2015-06-24 13:35:00,27.88,27.89,27.87,27.87,272300.0,27.7126,27.7225,27.7026,27.7026,272300.0
2015-06-24 13:40:00,27.87,27.87,27.85,27.87,465760.0,27.7026,27.7026,27.6828,27.7026,465760.0
2015-06-24 13:45:00,27.87,27.91,27.86,27.91,342800.0,27.7026,27.7424,27.6927,27.7424,342800.0
2015-06-24 13:50:00,27.91,27.91,27.88,27.89,88000.0,27.7424,27.7424,27.7126,27.7225,88000.0
2015-06-24 13:55:00,27.88,27.9,27.87,27.89,278760.0,27.7126,27.7325,27.7026,27.7225,278760.0
2015-06-24 14:00:00,27.89,27.9,27.89,27.9,184520.0,27.7225,27.7325,27.7225,27.7325,184520.0
2015-06-24 14:05:00,27.9,27.91,27.87,27.9,250440.0,27.7325,27.7424,27.7026,27.7325,250440.0
2015-06-24 14:10:00,27.9,27.93,27.9,27.91,319080.0,27.7325,27.7623,27.7325,27.7424,319080.0
2015-06-24 14:15:00,27.91,27.91,27.89,27.89,262960.0,27.7424,27.7424,27.7225,27.7225,262960.0
2015-06-24 14:20:00,27.9,27.9,27.88,27.89,76000.0,27.7325,27.7325,27.7126,27.7225,76000.0
2015-06-24 14:25:00,27.89,27.91,27.88,27.9,437160.0,27.7225,27.7424,27.7126,27.7325,437160.0
2015-06-24 14:30:00,27.9,27.92,27.89,27.91,210460.0,27.7325,27.7523,27.7225,27.7424,210460.0
2015-06-24 14:35:00,27.91,27.99,27.91,27.99,326400.0,27.7424,27.8219,27.7424,27.8219,326400.0
2015-06-24 14:40:00,27.98,28.01,27.98,28.0,255920.0,27.812,27.8418,27.812,27.8319,255920.0
2015-06-24 14:45:00,28.0,28.01,27.97,27.97,378720.0,27.8319,27.8418,27.802,27.802,378720.0
2015-06-24 14:50:00,27.97,28.03,27.97,28.03,155780.0,27.802,27.8617,27.802,27.8617,155780.0
2015-06-24 14:55:00,28.02,28.02,28.01,28.01,44520.0,27.8517,27.8517,27.8418,27.8418,44520.0
2015-06-24 15:00:00,28.0,28.0,27.96,27.98,184360.0,27.8319,27.8319,27.7921,27.812,184360.0
2015-06-24 15:05:00,27.98,27.98,27.95,27.96,332580.0,27.812,27.812,27.7822,27.7921,332580.0
2015-06-24 15:10:00,27.96,27.99,27.95,27.99,119920.0,27.7921,27.8219,27.7822,27.8219,119920.0
2015-06-24 15:15:00,27.98,27.99,27.96,27.96,214360.0,27.812,27.8219,27.7921,27.7921,214360.0
2015-06-24 15:20:00,27.97,28.0,27.96,28.0,286440.0,27.802,27.8319,27.7921,27.8319,286440.0
2015-06-24 15:25:00,27.99,28.01,27.98,27.98,161580.0,27.8219,27.8418,27.812,27.812,161580.0
2015-06-24 15:30:00,27.98,27.99,27.97,27.98,300020.0,27.812,27.8219,27.802,27.812,300020.0
2015-06-24 15:35:00,27.98,27.99,27.95,27.95,107740.0,27.812,27.8219,27.7822,27.7822,107740.0
2015-06-24 15:40:00,27.95,27.96,27.94,27.95,251820.0,27.7822,27.7921,27.7722,27.7822,251820.0
2015-06-24 15:45:00,27.95,27.96,27.93,27.93,437780.0,27.7822,27.7921,27.7623,27.7623,437780.0
2015-06-24 15:50:00,27.93,27.95,27.91,27.94,545460.0,27.7623,27.7822,27.7424,27.7722,545460.0
2015-06-24 15:55:00,27.94,27.95,27.93,27.93,859620.0,27.7722,27.7822,27.7623,27.7623,859620.0
2015-06-25 09:30:00,28.01,28.07,27.98,28.01,644140.0,27.8418,27.9014,27.812,27.8418,644140.0
2015-06-25 09:35:00,28.03,28.06,27.95,27.99,421840.0,27.8617,27.8915,27.7822,27.8219,421840.0
2015-06-25 09:40:00,27.98,27.99,27.87,27.94,387660.0,27.812,27.8219,27.7026,27.7722,387660.0
2015-06-25 09:45:00,27.94,27.98,27.89,27.98,288440.0,27.7722,27.812,27.7225,27.812,288440.0
2015-06-25 09:50:00,27.98,28.05,27.96,28.03,363260.0,27.812,27.8816,27.7921,27.8617,363260.0
2015-06-25 09:55:00,28.03,28.08,27.94,28.01,629220.0,27.8617,27.9114,27.7722,27.8418,629220.0
2015-06-25 10:00:00,28.01,28.04,28.0,28.01,138100.0,27.8418,27.8716,27.8319,27.8418,138100.0
2015-06-25 10:05:00,28.01,28.11,28.01,28.1,603660.0,27.8418,27.9412,27.8418,27.9313,603660.0
2015-06-25 10:10:00,28.09,28.14,28.08,28.14,574320.0,27.9213,27.971,27.9114,27.971,574320.0
2015-06-25 10:15:00,28.14,28.15,28.11,28.15,234940.0,27.971,27.981,27.9412,27.981,234940.0
2015-06-25 10:20:00,28.14,28.15,28.13,28.14,384580.0,27.971,27.981,27.9611,27.971,384580.0
2015-06-25 10:25:00,28.13,28.16,28.13,28.15,163280.0,27.9611,27.9909,27.9611,27.981,163280.0
2015-06-25 10:30:00,28.14,28.15,28.1,28.11,247720.0,27.971,27.981,27.9313,27.9412,247720.0
2015-06-25 10:35:00,28.11,28.11,28.06,28.07,182060.0,27.9412,27.9412,27.8915,27.9014,182060.0
2015-06-25 10:40:00,28.06,28.09,28.05,28.08,92700.0,27.8915,27.9213,27.8816,27.9114,92700.0
2015-06-25 10:45:00,28.08,28.08,28.04,28.08,130000.0,27.9114,27.9114,27.8716,27.9114,130000.0
2015-06-25 10:50:00,28.07,28.09,28.05,28.06,96660.0,27.9014,27.9213,27.8816,27.8915,96660.0
2015-06-25 10:55:00,28.07,28.08,28.05,28.06,133000.0,27.9014,27.9114,27.8816,27.8915,133000.0
2015-06-25 11:00:00,28.06,28.09,28.05,28.08,335360.0,27.8915,27.9213,27.8816,27.9114,335360.0
2015-06-25 11:05:00,28.08,28.08,28.06,28.07,81260.0,27.9114,27.9114,27.8915,27.9014,81260.0
2015-06-25 11:10:00,28.07,28.09,28.06,28.07,106940.0,27.9014,27.9213,27.8915,27.9014,106940.0
2015-06-25 11:15:00,28.07,28.07,28.02,28.03,341900.0,27.9014,27.9014,27.8517,27.8617,341900.0
2015-06-25 11:20:00,28.03,28.06,28.02,28.05,590520.0,27.8617,27.8915,27.8517,27.8816,590520.0
2015-06-25 11:25:00,28.06,28.07,28.04,28.06,87400.0,27.8915,27.9014,27.8716,27.8915,87400.0
2015-06-25 11:30:00,28.06,28.08,28.06,28.06,427240.0,27.8915,27.9114,27.8915,27.8915,427240.0
2015-06-25 11:35:00,28.06,28.07,28.05,28.06,26060.0,27.8915,27.9014,27.8816,27.8915,26060.0
2015-06-25 11:40:00,28.05,28.06,28.03,28.04,157700.0,27.8816,27.8915,27.8617,27.8716,157700.0
2015-06-25 11:45:00,28.04,28.06,28.04,28.06,61800.0,27.8716,27.8915,27.8716,27.8915,61800.0
2015-06-25 11:50:00,28.06,28.06,28.04,28.05,14000.0,27.8915,27.8915,27.8716,27.8816,14000.0
2015-06-25 11:55:00,28.05,28.06,28.04,28.04,161800.0,27.8816,27.8915,27.8716,27.8716,161800.0
2015-06-25 12:00:00,28.04,28.07,28.04,28.06,786940.0,27.8716,27.9014,27.8716,27.8915,786940.0
2015-06-25 12:05:00,28.06,28.06,28.05,28.06,61800.0,27.8915,27.8915,27.8816,27.8915,61800.0
2015-06-25 12:10:00,28.06,28.06,28.03,28.03,169260.0,27.8915,27.8915,27.8617,27.8617,169260.0
2015-06-25 12:15:00,28.03,28.04,28.02,28.02,53480.0,27.8617,27.8716,27.8517,27.8517,53480.0
2015-06-25 12:20:00,28.02,28.03,28.0,28.01,285240.0,27.8517,27.8617,27.8319,27.8418,285240.0
2015-06-25 12:25:00,28.01,28.03,28.0,28.03,273280.0,27.8418,27.8617,27.8319,27.8617,273280.0
2015-06-25 12:30:00,28.03,28.04,28.02,28.03,238360.0,27.8617,27.8716,27.8517,27.8617,238360.0
2015-06-25 12:35:00,28.03,28.05,28.03,28.04,81800.0,27.8617,27.8816,27.8617,27.8716,81800.0
2015-06-25 12:40:00,28.04,28.06,28.03,28.03,469500.0,27.8716,27.8915,27.8617,27.8617,469500.0
2015-06-25 12:45:00,28.04,28.06,28.04,28.06,111840.0,27.8716,27.8915,27.8716,27.8915,111840.0
2015-06-25 12:50:00,28.06,28.06,28.05,28.05,68000.0,27.8915,27.8915,27.8816,27.8816,68000.0
2015-06-25 12:55:00,28.05,28.06,28.03,28.04,221140.0,27.8816,27.8915,27.8617,27.8716,221140.0
2015-06-25 13:00:00,28.04,28.05,28.04,28.04,61160.0,27.8716,27.8816,27.8716,27.8716,61160.0
2015-06-25 13:05:00,28.05,28.05,28.04,28.05,104080.0,27.8816,27.8816,27.8716,27.8816,104080.0
2015-06-25 13:10:00,28.05,28.06,28.04,28.04,48060.0,27.8816,27.8915,27.8716,27.8716,48060.0
2015-06-25 13:15:00,28.04,28.06,28.04,28.05,34000.0,27.8716,27.8915,27.8716,27.8816,34000.0
2015-06-25 13:20:00,28.05,28.06,28.05,28.06,98900.0,27.8816,27.8915,27.8816,27.8915,98900.0
2015-06-25 13:25:00,28.07,28.07,28.05,28.05,209720.0,27.9014,27.9014,27.8816,27.8816,209720.0
2015-06-25 13:30:00,28.04,28.05,28.03,28.03,110160.0,27.8716,27.8816,27.8617,27.8617,110160.0
2015-06-25 13:35:00,28.04,28.06,28.03,28.04,370420.0,27.8716,27.8915,27.8617,27.8716,370420.0
2015-06-25 13:40:00,28.04,28.05,28.03,28.03,188880.0,27.8716,27.8816,27.8617,27.8617,188880.0
2015-06-25 13:45:00,28.04,28.04,28.02,28.04,193300.0,27.8716,27.8716,27.8517,27.8716,193300.0
2015-06-25 13:50:00,28.04,28.05,28.03,28.04,313220.0,27.8716,27.8816,27.8617,27.8716,313220.0
2015-06-25 13:55:00,28.04,28.05,28.03,28.05,264080.0,27.8716,27.8816,27.8617,27.8816,264080.0
2015-06-25 14:00:00,28.06,28.06,28.0,28.03,234000.0,27.8915,27.8915,27.8319,27.8617,234000.0
2015-06-25 14:05:00,28.03,28.03,28.0,28.0,156280.0,27.8617,27.8617,27.8319,27.8319,156280.0
2015-06-25 14:10:00,27.99,27.99,27.96,27.97,108720.0,27.8219,27.8219,27.7921,27.802,108720.0
2015-06-25 14:15:00,27.98,27.98,27.97,27.98,104280.0,27.812,27.812,27.802,27.812,104280.0
2015-06-25 14:20:00,27.98,27.99,27.94,27.94,216780.0,27.812,27.8219,27.7722,27.7722,216780.0
2015-06-25 14:25:00,27.95,27.95,27.91,27.94,294100.0,27.7822,27.7822,27.7424,27.7722,294100.0
2015-06-25 14:30:00,27.94,27.95,27.92,27.93,225600.0,27.7722,27.7822,27.7523,27.7623,225600.0
2015-06-25 14:35:00,27.93,27.96,27.92,27.95,551100.0,27.7623,27.7921,27.7523,27.7822,551100.0
2015-06-25 14:40:00,27.95,27.95,27.93,27.95,125360.0,27.7822,27.7822,27.7623,27.7822,125360.0
2015-06-25 14:45:00,27.95,27.95,27.93,27.94,92480.0,27.7822,27.7822,27.7623,27.7722,92480.0
2015-06-25 14:50:00,27.92,27.93,27.9,27.93,121280.0,27.7523,27.7623,27.7325,27.7623,121280.0
2015-06-25 14:55:00,27.93,27.93,27.91,27.92,342640.0,27.7623,27.7623,27.7424,27.7523,342640.0
2015-06-25 15:00:00,27.92,27.96,27.92,27.94,191400.0,27.7523,27.7921,27.7523,27.7722,191400.0
2015-06-25 15:05:00,27.94,27.98,27.94,27.98,344860.0,27.7722,27.812,27.7722,27.812,344860.0
2015-06-25 15:10:00,27.98,27.98,27.96,27.97,168300.0,27.812,27.812,27.7921,27.802,168300.0
2015-06-25 15:15:00,27.96,27.98,27.95,27.97,146440.0,27.7921,27.812,27.7822,27.802,146440.0
2015-06-25 15:20:00,27.98,27.98,27.96,27.97,85600.0,27.812,27.812,27.7921,27.802,85600.0
2015-06-25 15:25:00,27.96,27.97,27.95,27.96,85340.0,27.7921,27.802,27.7822,27.7921,85340.0
2015-06-25 15:30:00,27.95,27.97,27.95,27.96,336300.0,27.7822,27.802,27.7822,27.7921,336300.0
2015-06-25 15:35:00,27.96,27.96,27.95,27.95,335340.0,27.7921,27.7921,27.7822,27.7822,335340.0
2015-06-25 15:40:00,27.95,27.96,27.94,27.95,599740.0,27.7822,27.7921,27.7722,27.7822,599740.0
2015-06-25 15:45:00,27.94,27.96,27.92,27.93,235360.0,27.7722,27.7921,27.7523,27.7623,235360.0
2015-06-25 15:50:00,27.93,27.93,27.9,27.9,479080.0,27.7623,27.7623,27.7325,27.7325,479080.0
2015-06-25 15:55:00,27.9,27.92,27.9,27.9,1018780.0,27.7325,27.7523,27.7325,27.7325,1018780.0
2015-06-26 09:30:00,27.99,28.0,27.88,27.9,570320.0,27.8219,27.8319,27.7126,27.7325,570320.0
2015-06-26 09:35:00,27.91,27.91,27.81,27.84,400320.0,27.7424,27.7424,27.643,27.6728,400320.0
2015-06-26 09:40:00,27.85,27.87,27.79,27.86,498600.0,27.6828,27.7026,27.6231,27.6927,498600.0
2015-06-26 09:45:00,27.87,27.89,27.82,27.82,357260.0,27.7026,27.7225,27.6529,27.6529,357260.0
2015-06-26 09:50:00,27.83,27.87,27.81,27.86,182640.0,27.6629,27.7026,27.643,27.6927,182640.0
2015-06-26 09:55:00,27.87,27.88,27.83,27.87,323800.0,27.7026,27.7126,27.6629,27.7026,323800.0
2015-06-26 10:00:00,27.88,27.9,27.86,27.88,157820.0,27.7126,27.7325,27.6927,27.7126,157820.0
2015-06-26 10:05:00,27.87,27.87,27.83,27.86,179900.0,27.7026,27.7026,27.6629,27.6927,179900.0
2015-06-26 10:10:00,27.87,27.87,27.83,27.84,259000.0,27.7026,27.7026,27.6629,27.6728,259000.0
2015-06-26 10:15:00,27.85,27.85,27.83,27.83,447680.0,27.6828,27.6828,27.6629,27.6629,447680.0
2015-06-26 10:20:00,27.83,27.84,27.78,27.79,306100.0,27.6629,27.6728,27.6132,27.6231,306100.0
2015-06-26 10:25:00,27.81,27.83,27.8,27.82,177460.0,27.643,27.6629,27.6331,27.6529,177460.0
2015-06-26 10:30:00,27.83,27.83,27.77,27.79,215900.0,27.6629,27.6629,27.6032,27.6231,215900.0
2015-06-26 10:35:00,27.8,27.8,27.78,27.79,230580.0,27.6331,27.6331,27.6132,27.6231,230580.0
2015-06-26 10:40:00,27.79,27.79,27.75,27.75,272100.0,27.6231,27.6231,27.5834,27.5834,272100.0
2015-06-26 10:45:00,27.75,27.77,27.73,27.74,448860.0,27.5834,27.6032,27.5635,27.5734,448860.0
2015-06-26 10:50:00,27.75,27.79,27.75,27.75,508800.0,27.5834,27.6231,27.5834,27.5834,508800.0
2015-06-26 10:55:00,27.76,27.77,27.7,27.71,375100.0,27.5933,27.6032,27.5337,27.5436,375100.0
2015-06-26 11:00:00,27.71,27.74,27.7,27.74,213300.0,27.5436,27.5734,27.5337,27.5734,213300.0
2015-06-26 11:05:00,27.74,27.76,27.71,27.75,610400.0,27.5734,27.5933,27.5436,27.5834,610400.0
2015-06-26 11:10:00,27.74,27.76,27.74,27.76,226340.0,27.5734,27.5933,27.5734,27.5933,226340.0
2015-06-26 11:15:00,27.77,27.79,27.75,27.77,579840.0,27.6032,27.6231,27.5834,27.6032,579840.0
2015-06-26 11:20:00,27.77,27.77,27.74,27.75,249440.0,27.6032,27.6032,27.5734,27.5834,249440.0
2015-06-26 11:25:00,27.76,27.78,27.75,27.76,233600.0,27.5933,27.6132,27.5834,27.5933,233600.0
2015-06-26 11:30:00,27.77,27.78,27.75,27.78,227000.0,27.6032,27.6132,27.5834,27.6132,227000.0
2015-06-26 11:35:00,27.77,27.78,27.75,27.76,174380.0,27.6032,27.6132,27.5834,27.5933,174380.0
2015-06-26 11:40:00,27.76,27.76,27.74,27.75,159240.0,27.5933,27.5933,27.5734,27.5834,159240.0
2015-06-26 11:45:00,27.75,27.77,27.74,27.74,91720.0,27.5834,27.6032,27.5734,27.5734,91720.0
2015-06-26 11:50:00,27.74,27.75,27.72,27.73,325500.0,27.5734,27.5834,27.5535,27.5635,325500.0
2015-06-26 11:55:00,27.73,27.76,27.72,27.76,426140.0,27.5635,27.5933,27.5535,27.5933,426140.0
2015-06-26 12:00:00,27.76,27.77,27.74,27.76,224560.0,27.5933,27.6032,27.5734,27.5933,224560.0
2015-06-26 12:05:00,27.76,27.79,27.76,27.79,416040.0,27.5933,27.6231,27.5933,27.6231,416040.0
2015-06-26 12:10:00,27.8,27.8,27.77,27.78,310660.0,27.6331,27.6331,27.6032,27.6132,310660.0
2015-06-26 12:15:00,27.77,27.79,27.76,27.79,107020.0,27.6032,27.6231,27.5933,27.6231,107020.0
2015-06-26 12:20:00,27.78,27.78,27.75,27.75,192020.0,27.6132,27.6132,27.5834,27.5834,192020.0
2015-06-26 12:25:00,27.76,27.77,27.75,27.76,40000.0,27.5933,27.6032,27.5834,27.5933,40000.0
2015-06-26 12:30:00,27.77,27.78,27.74,27.74,159540.0,27.6032,27.6132,27.5734,27.5734,159540.0
2015-06-26 12:35:00,27.74,27.75,27.71,27.72,242560.0,27.5734,27.5834,27.5436,27.5535,242560.0
2015-06-26 12:40:00,27.72,27.74,27.71,27.71,109380.0,27.5535,27.5734,27.5436,27.5436,109380.0
2015-06-26 12:45:00,27.72,27.74,27.7,27.7,265220.0,27.5535,27.5734,27.5337,27.5337,265220.0
2015-06-26 12:50:00,27.7,27.73,27.69,27.7,457500.0,27.5337,27.5635,27.5237,27.5337,457500.0
2015-06-26 12:55:00,27.7,27.71,27.68,27.68,204700.0,27.5337,27.5436,27.5138,27.5138,204700.0
2015-06-26 13:00:00,27.69,27.72,27.68,27.71,809820.0,27.5237,27.5535,27.5138,27.5436,809820.0
2015-06-26 13:05:00,27.71,27.73,27.69,27.69,642220.0,27.5436,27.5635,27.5237,27.5237,642220.0
2015-06-26 13:10:00,27.69,27.69,27.67,27.68,209320.0,27.5237,27.5237,27.5038,27.5138,209320.0
2015-06-26 13:15:00,27.68,27.68,27.66,27.66,114000.0,27.5138,27.5138,27.4939,27.4939,114000.0
2015-06-26 13:20:00,27.67,27.67,27.64,27.66,430020.0,27.5038,27.5038,27.474,27.4939,430020.0
2015-06-26 13:25:00,27.66,27.69,27.66,27.68,364540.0,27.4939,27.5237,27.4939,27.5138,364540.0
2015-06-26 13:30:00,27.69,27.7,27.68,27.69,209720.0,27.5237,27.5337,27.5138,27.5237,209720.0
2015-06-26 13:35:00,27.69,27.69,27.66,27.66,270560.0,27.5237,27.5237,27.4939,27.4939,270560.0
2015-06-26 13:40:00,27.66,27.72,27.66,27.68,243980.0,27.4939,27.5535,27.4939,27.5138,243980.0
2015-06-26 13:45:00,27.68,27.69,27.67,27.68,99160.0,27.5138,27.5237,27.5038,27.5138,99160.0
2015-06-26 13:50:00,27.68,27.69,27.66,27.67,489060.0,27.5138,27.5237,27.4939,27.5038,489060.0
2015-06-26 13:55:00,27.67,27.7,27.67,27.69,374120.0,27.5038,27.5337,27.5038,27.5237,374120.0
2015-06-26 14:00:00,27.69,27.69,27.66,27.66,89880.0,27.5237,27.5237,27.4939,27.4939,89880.0
2015-06-26 14:05:00,27.66,27.66,27.64,27.64,235060.0,27.4939,27.4939,27.474,27.474,235060.0
2015-06-26 14:10:00,27.64,27.65,27.62,27.62,485680.0,27.474,27.484,27.4541,27.4541,485680.0
2015-06-26 14:15:00,27.62,27.64,27.61,27.62,323940.0,27.4541,27.474,27.4442,27.4541,323940.0
2015-06-26 14:20:00,27.62,27.63,27.61,27.61,122360.0,27.4541,27.4641,27.4442,27.4442,122360.0
2015-06-26 14:25:00,27.61,27.62,27.61,27.62,173200.0,27.4442,27.4541,27.4442,27.4541,173200.0
2015-06-26 14:30:00,27.62,27.63,27.61,27.63,200360.0,27.4541,27.4641,27.4442,27.4641,200360.0
2015-06-26 14:35:00,27.63,27.63,27.61,27.63,214340.0,27.4641,27.4641,27.4442,27.4641,214340.0
2015-06-26 14:40:00,27.63,27.63,27.6,27.61,167940.0,27.4641,27.4641,27.4343,27.4442,167940.0
2015-06-26 14:45:00,27.61,27.62,27.59,27.61,353160.0,27.4442,27.4541,27.4243,27.4442,353160.0
2015-06-26 14:50:00,27.61,27.61,27.6,27.61,256580.0,27.4442,27.4442,27.4343,27.4442,256580.0
2015-06-26 14:55:00,27.61,27.61,27.59,27.6,271820.0,27.4442,27.4442,27.4243,27.4343,271820.0
2015-06-26 15:00:00,27.61,27.63,27.61,27.63,362280.0,27.4442,27.4641,27.4442,27.4641,362280.0
2015-06-26 15:05:00,27.63,27.66,27.63,27.65,483720.0,27.4641,27.4939,27.4641,27.484,483720.0
2015-06-26 15:10:00,27.65,27.67,27.63,27.64,199580.0,27.484,27.5038,27.4641,27.474,199580.0
2015-06-26 15:15:00,27.63,27.68,27.63,27.67,412500.0,27.4641,27.5138,27.4641,27.5038,412500.0
2015-06-26 15:20:00,27.66,27.67,27.63,27.63,162060.0,27.4939,27.5038,27.4641,27.4641,162060.0
2015-06-26 15:25:00,27.64,27.66,27.63,27.66,158220.0,27.474,27.4939,27.4641,27.4939,158220.0
2015-06-26 15:30:00,27.66,27.66,27.64,27.65,261800.0,27.4939,27.4939,27.474,27.484,261800.0
2015-06-26 15:35:00,27.65,27.65,27.62,27.62,227740.0,27.484,27.484,27.4541,27.4541,227740.0
2015-06-26 15:40:00,27.62,27.62,27.61,27.62,332640.0,27.4541,27.4541,27.4442,27.4541,332640.0
2015-06-26 15:45:00,27.62,27.63,27.62,27.62,390140.0,27.4541,27.4641,27.4541,27.4541,390140.0
2015-06-26 15:50:00,27.62,27.64,27.61,27.64,743300.0,27.4541,27.474,27.4442,27.474,743300.0
2015-06-26 15:55:00,27.64,27.68,27.63,27.65,997900.0,27.474,27.5138,27.4641,27.484,997900.0
2015-06-29 09:30:00,27.34,27.41,27.31,27.38,998420.0,27.1758,27.2454,27.146,27.2156,998420.0
2015-06-29 09:35:00,27.4,27.43,27.34,27.43,565380.0,27.2355,27.2653,27.1758,27.2653,565380.0
2015-06-29 09:40:00,27.4,27.48,27.4,27.44,493020.0,27.2355,27.315,27.2355,27.2752,493020.0
2015-06-29 09:45:00,27.45,27.52,27.44,27.51,378080.0,27.2852,27.3547,27.2752,27.3448,378080.0
2015-06-29 09:50:00,27.53,27.54,27.49,27.52,539500.0,27.3647,27.3746,27.3249,27.3547,539500.0
2015-06-29 09:55:00,27.52,27.54,27.44,27.46,549780.0,27.3547,27.3746,27.2752,27.2951,549780.0
2015-06-29 10:00:00,27.5,27.51,27.46,27.49,168140.0,27.3349,27.3448,27.2951,27.3249,168140.0
2015-06-29 10:05:00,27.48,27.51,27.41,27.43,250800.0,27.315,27.3448,27.2454,27.2653,250800.0
2015-06-29 10:10:00,27.43,27.43,27.39,27.43,190200.0,27.2653,27.2653,27.2255,27.2653,190200.0
2015-06-29 10:15:00,27.42,27.46,27.39,27.4,136520.0,27.2554,27.2951,27.2255,27.2355,136520.0
2015-06-29 10:20:00,27.39,27.42,27.36,27.42,277200.0,27.2255,27.2554,27.1957,27.2554,277200.0
2015-06-29 10:25:00,27.41,27.42,27.36,27.36,319240.0,27.2454,27.2554,27.1957,27.1957,319240.0
2015-06-29 10:30:00,27.37,27.39,27.34,27.36,229220.0,27.2057,27.2255,27.1758,27.1957,229220.0
2015-06-29 10:35:00,27.36,27.37,27.34,27.35,168120.0,27.1957,27.2057,27.1758,27.1858,168120.0
2015-06-29 10:40:00,27.35,27.38,27.35,27.38,212000.0,27.1858,27.2156,27.1858,27.2156,212000.0
2015-06-29 10:45:00,27.38,27.41,27.37,27.38,513860.0,27.2156,27.2454,27.2057,27.2156,513860.0
2015-06-29 10:50:00,27.37,27.38,27.33,27.34,336320.0,27.2057,27.2156,27.1659,27.1758,336320.0
2015-06-29 10:55:00,27.35,27.35,27.31,27.31,266080.0,27.1858,27.1858,27.146,27.146,266080.0
2015-06-29 11:00:00,27.33,27.33,27.29,27.29,221040.0,27.1659,27.1659,27.1261,27.1261,221040.0
2015-06-29 11:05:00,27.29,27.3,27.26,27.26,299520.0,27.1261,27.1361,27.0963,27.0963,299520.0
2015-06-29 11:10:00,27.26,27.29,27.25,27.28,350080.0,27.0963,27.1261,27.0864,27.1162,350080.0
2015-06-29 11:15:00,27.29,27.31,27.29,27.29,157500.0,27.1261,27.146,27.1261,27.1261,157500.0
2015-06-29 11:20:00,27.3,27.33,27.28,27.32,102840.0,27.1361,27.1659,27.1162,27.156,102840.0
2015-06-29 11:25:00,27.33,27.33,27.29,27.3,118800.0,27.1659,27.1659,27.1261,27.1361,118800.0
2015-06-29 11:30:00,27.31,27.31,27.25,27.28,216280.0,27.146,27.146,27.0864,27.1162,216280.0
2015-06-29 11:35:00,27.27,27.28,27.24,27.24,153800.0,27.1063,27.1162,27.0764,27.0764,153800.0
2015-06-29 11:40:00,27.24,27.27,27.24,27.26,140880.0,27.0764,27.1063,27.0764,27.0963,140880.0
2015-06-29 11:45:00,27.26,27.27,27.24,27.26,210540.0,27.0963,27.1063,27.0764,27.0963,210540.0
2015-06-29 11:50:00,27.26,27.27,27.24,27.27,173860.0,27.0963,27.1063,27.0764,27.1063,173860.0
2015-06-29 11:55:00,27.26,27.29,27.25,27.27,113940.0,27.0963,27.1261,27.0864,27.1063,113940.0
2015-06-29 12:00:00,27.26,27.28,27.24,27.25,82220.0,27.0963,27.1162,27.0764,27.0864,82220.0
2015-06-29 12:05:00,27.26,27.33,27.25,27.29,243740.0,27.0963,27.1659,27.0864,27.1261,243740.0
2015-06-29 12:10:00,27.29,27.3,27.26,27.27,211340.0,27.1261,27.1361,27.0963,27.1063,211340.0
2015-06-29 12:15:00,27.27,27.29,27.25,27.25,128420.0,27.1063,27.1261,27.0864,27.0864,128420.0
2015-06-29 12:20:00,27.26,27.27,27.22,27.22,104260.0,27.0963,27.1063,27.0566,27.0566,104260.0
2015-06-29 12:25:00,27.22,27.25,27.22,27.24,163980.0,27.0566,27.0864,27.0566,27.0764,163980.0
2015-06-29 12:30:00,27.25,27.26,27.23,27.23,154000.0,27.0864,27.0963,27.0665,27.0665,154000.0
2015-06-29 12:35:00,27.24,27.24,27.21,27.21,74820.0,27.0764,27.0764,27.0466,27.0466,74820.0
2015-06-29 12:40:00,27.21,27.25,27.21,27.23,97600.0,27.0466,27.0864,27.0466,27.0665,97600.0
2015-06-29 12:45:00,27.23,27.25,27.23,27.25,76000.0,27.0665,27.0864,27.0665,27.0864,76000.0
2015-06-29 12:50:00,27.25,27.27,27.23,27.26,523620.0,27.0864,27.1063,27.0665,27.0963,523620.0
2015-06-29 12:55:00,27.26,27.27,27.25,27.27,141060.0,27.0963,27.1063,27.0864,27.1063,141060.0
2015-06-29 13:00:00,27.27,27.27,27.24,27.26,338700.0,27.1063,27.1063,27.0764,27.0963,338700.0
2015-06-29 13:05:00,27.26,27.26,27.24,27.25,330940.0,27.0963,27.0963,27.0764,27.0864,330940.0
2015-06-29 13:10:00,27.25,27.25,27.23,27.23,277660.0,27.0864,27.0864,27.0665,27.0665,277660.0
2015-06-29 13:15:00,27.23,27.27,27.23,27.27,522460.0,27.0665,27.1063,27.0665,27.1063,522460.0
2015-06-29 13:20:00,27.27,27.29,27.26,27.28,137160.0,27.1063,27.1261,27.0963,27.1162,137160.0
2015-06-29 13:25:00,27.29,27.29,27.27,27.28,151240.0,27.1261,27.1261,27.1063,27.1162,151240.0
2015-06-29 13:30:00,27.28,27.3,27.28,27.29,158920.0,27.1162,27.1361,27.1162,27.1261,158920.0
2015-06-29 13:35:00,27.3,27.31,27.29,27.3,84000.0,27.1361,27.146,27.1261,27.1361,84000.0
2015-06-29 13:40:00,27.31,27.31,27.28,27.28,265580.0,27.146,27.146,27.1162,27.1162,265580.0
2015-06-29 13:45:00,27.28,27.29,27.27,27.27,616800.0,27.1162,27.1261,27.1063,27.1063,616800.0
2015-06-29 13:50:00,27.27,27.28,27.25,27.25,607840.0,27.1063,27.1162,27.0864,27.0864,607840.0
2015-06-29 13:55:00,27.25,27.26,27.24,27.26,95920.0,27.0864,27.0963,27.0764,27.0963,95920.0
2015-06-29 14:00:00,27.25,27.26,27.23,27.25,175420.0,27.0864,27.0963,27.0665,27.0864,175420.0
2015-06-29 14:05:00,27.25,27.26,27.22,27.23,547180.0,27.0864,27.0963,27.0566,27.0665,547180.0
2015-06-29 14:10:00,27.24,27.24,27.18,27.18,369100.0,27.0764,27.0764,27.0168,27.0168,369100.0
2015-06-29 14:15:00,27.2,27.24,27.19,27.22,148000.0,27.0367,27.0764,27.0267,27.0566,148000.0
2015-06-29 14:20:00,27.22,27.22,27.19,27.21,249080.0,27.0566,27.0566,27.0267,27.0466,249080.0
2015-06-29 14:25:00,27.2,27.2,27.18,27.18,185380.0,27.0367,27.0367,27.0168,27.0168,185380.0
2015-06-29 14:30:00,27.18,27.18,27.15,27.16,501760.0,27.0168,27.0168,26.987,26.9969,501760.0
2015-06-29 14:35:00,27.16,27.18,27.13,27.17,386600.0,26.9969,27.0168,26.9671,27.0069,386600.0
2015-06-29 14:40:00,27.17,27.18,27.15,27.17,918620.0,27.0069,27.0168,26.987,27.0069,918620.0
2015-06-29 14:45:00,27.16,27.2,27.16,27.17,350140.0,26.9969,27.0367,26.9969,27.0069,350140.0
2015-06-29 14:50:00,27.17,27.19,27.15,27.16,460820.0,27.0069,27.0267,26.987,26.9969,460820.0
2015-06-29 14:55:00,27.15,27.16,27.12,27.13,603720.0,26.987,26.9969,26.9572,26.9671,603720.0
2015-06-29 15:00:00,27.13,27.13,27.1,27.1,232840.0,26.9671,26.9671,26.9373,26.9373,232840.0
2015-06-29 15:05:00,27.11,27.13,27.09,27.09,652300.0,26.9472,26.9671,26.9273,26.9273,652300.0
2015-06-29 15:10:00,27.1,27.13,27.08,27.1,391680.0,26.9373,26.9671,26.9174,26.9373,391680.0
2015-06-29 15:15:00,27.1,27.13,27.08,27.11,847980.0,26.9373,26.9671,26.9174,26.9472,847980.0
2015-06-29 15:20:00,27.11,27.14,27.1,27.14,456540.0,26.9472,26.977,26.9373,26.977,456540.0
2015-06-29 15:25:00,27.14,27.14,27.08,27.08,539380.0,26.977,26.977,26.9174,26.9174,539380.0
2015-06-29 15:30:00,27.08,27.09,27.06,27.08,534460.0,26.9174,26.9273,26.8975,26.9174,534460.0
2015-06-29 15:35:00,27.07,27.09,27.04,27.05,620700.0,26.9075,26.9273,26.8776,26.8876,620700.0
2015-06-29 15:40:00,27.05,27.06,27.04,27.04,561560.0,26.8876,26.8975,26.8776,26.8776,561560.0
2015-06-29 15:45:00,27.04,27.07,27.01,27.07,582300.0,26.8776,26.9075,26.8478,26.9075,582300.0
2015-06-29 15:50:00,27.07,27.09,27.04,27.07,578080.0,26.9075,26.9273,26.8776,26.9075,578080.0
2015-06-29 15:55:00,27.08,27.09,27.04,27.07,1201580.0,26.9174,26.9273,26.8776,26.9075,1201580.0
2015-06-30 09:30:00,27.25,27.29,27.13,27.17,1018040.0,27.0864,27.1261,26.9671,27.0069,1018040.0
2015-06-30 09:35:00,27.19,27.23,27.13,27.19,585560.0,27.0267,27.0665,26.9671,27.0267,585560.0
2015-06-30 09:40:00,27.19,27.2,27.08,27.12,587100.0,27.0267,27.0367,26.9174,26.9572,587100.0
2015-06-30 09:45:00,27.11,27.16,27.08,27.11,519800.0,26.9472,26.9969,26.9174,26.9472,519800.0
2015-06-30 09:50:00,27.12,27.17,27.06,27.06,439820.0,26.9572,27.0069,26.8975,26.8975,439820.0
2015-06-30 09:55:00,27.06,27.1,27.03,27.07,638200.0,26.8975,26.9373,26.8677,26.9075,638200.0
2015-06-30 10:00:00,27.06,27.1,27.04,27.08,331840.0,26.8975,26.9373,26.8776,26.9174,331840.0
2015-06-30 10:05:00,27.08,27.14,27.06,27.11,280920.0,26.9174,26.977,26.8975,26.9472,280920.0
2015-06-30 10:10:00,27.11,27.15,27.05,27.09,334280.0,26.9472,26.987,26.8876,26.9273,334280.0
2015-06-30 10:15:00,27.09,27.13,27.06,27.12,394520.0,26.9273,26.9671,26.8975,26.9572,394520.0
2015-06-30 10:20:00,27.11,27.13,27.04,27.06,300120.0,26.9472,26.9671,26.8776,26.8975,300120.0
2015-06-30 10:25:00,27.06,27.16,27.06,27.15,319660.0,26.8975,26.9969,26.8975,26.987,319660.0
2015-06-30 10:30:00,27.15,27.16,27.07,27.11,616700.0,26.987,26.9969,26.9075,26.9472,616700.0
2015-06-30 10:35:00,27.11,27.12,27.07,27.11,189760.0,26.9472,26.9572,26.9075,26.9472,189760.0
2015-06-30 10:40:00,27.09,27.13,27.08,27.11,242720.0,26.9273,26.9671,26.9174,26.9472,242720.0
2015-06-30 10:45:00,27.13,27.14,27.05,27.1,258960.0,26.9671,26.977,26.8876,26.9373,258960.0
2015-06-30 10:50:00,27.08,27.1,27.07,27.1,385560.0,26.9174,26.9373,26.9075,26.9373,385560.0
2015-06-30 10:55:00,27.1,27.13,27.07,27.09,291820.0,26.9373,26.9671,26.9075,26.9273,291820.0
2015-06-30 11:00:00,27.11,27.12,27.1,27.1,194940.0,26.9472,26.9572,26.9373,26.9373,194940.0
2015-06-30 11:05:00,27.11,27.12,27.09,27.11,455060.0,26.9472,26.9572,26.9273,26.9472,455060.0
2015-06-30 11:10:00,27.11,27.13,27.08,27.11,166820.0,26.9472,26.9671,26.9174,26.9472,166820.0
2015-06-30 11:15:00,27.12,27.13,27.11,27.13,88140.0,26.9572,26.9671,26.9472,26.9671,88140.0
2015-06-30 11:20:00,27.12,27.12,27.08,27.08,216720.0,26.9572,26.9572,26.9174,26.9174,216720.0
2015-06-30 11:25:00,27.09,27.12,27.06,27.07,332940.0,26.9273,26.9572,26.8975,26.9075,332940.0
2015-06-30 11:30:00,27.07,27.11,27.06,27.07,280900.0,26.9075,26.9472,26.8975,26.9075,280900.0
2015-06-30 11:35:00,27.08,27.1,27.07,27.07,106200.0,26.9174,26.9373,26.9075,26.9075,106200.0
2015-06-30 11:40:00,27.08,27.1,27.07,27.08,113860.0,26.9174,26.9373,26.9075,26.9174,113860.0
2015-06-30 11:45:00,27.08,27.11,27.08,27.1,447420.0,26.9174,26.9472,26.9174,26.9373,447420.0
2015-06-30 11:50:00,27.09,27.1,27.05,27.08,274020.0,26.9273,26.9373,26.8876,26.9174,274020.0
2015-06-30 11:55:00,27.07,27.07,27.04,27.05,148500.0,26.9075,26.9075,26.8776,26.8876,148500.0
2015-06-30 12:00:00,27.06,27.09,27.06,27.07,182040.0,26.8975,26.9273,26.8975,26.9075,182040.0
2015-06-30 12:05:00,27.06,27.09,27.05,27.08,223540.0,26.8975,26.9273,26.8876,26.9174,223540.0
2015-06-30 12:10:00,27.07,27.08,27.05,27.05,330360.0,26.9075,26.9174,26.8876,26.8876,330360.0
2015-06-30 12:15:00,27.05,27.08,27.04,27.04,125000.0,26.8876,26.9174,26.8776,26.8776,125000.0
2015-06-30 12:20:00,27.04,27.05,27.0,27.01,199820.0,26.8776,26.8876,26.8379,26.8478,199820.0
2015-06-30 12:25:00,27.01,27.05,26.99,27.0,324620.0,26.8478,26.8876,26.8279,26.8379,324620.0
2015-06-30 12:30:00,27.0,27.03,26.99,27.0,193840.0,26.8379,26.8677,26.8279,26.8379,193840.0
2015-06-30 12:35:00,27.02,27.02,26.99,27.0,203660.0,26.8578,26.8578,26.8279,26.8379,203660.0
2015-06-30 12:40:00,26.99,27.03,26.99,27.03,191740.0,26.8279,26.8677,26.8279,26.8677,191740.0
2015-06-30 12:45:00,27.02,27.04,26.99,27.01,232140.0,26.8578,26.8776,26.8279,26.8478,232140.0
2015-06-30 12:50:00,27.02,27.05,27.02,27.02,456300.0,26.8578,26.8876,26.8578,26.8578,456300.0
2015-06-30 12:55:00,27.02,27.03,27.0,27.01,151900.0,26.8578,26.8677,26.8379,26.8478,151900.0
2015-06-30 13:00:00,27.01,27.05,27.01,27.05,242100.0,26.8478,26.8876,26.8478,26.8876,242100.0
2015-06-30 13:05:00,27.05,27.05,27.01,27.02,135160.0,26.8876,26.8876,26.8478,26.8578,135160.0
2015-06-30 13:10:00,27.03,27.05,27.02,27.03,75020.0,26.8677,26.8876,26.8578,26.8677,75020.0
2015-06-30 13:15:00,27.02,27.03,26.98,26.99,171800.0,26.8578,26.8677,26.818,26.8279,171800.0
2015-06-30 13:20:00,26.99,27.02,26.99,27.02,65380.0,26.8279,26.8578,26.8279,26.8578,65380.0
2015-06-30 13:25:00,27.02,27.09,27.02,27.07,322760.0,26.8578,26.9273,26.8578,26.9075,322760.0
2015-06-30 13:30:00,27.08,27.11,27.07,27.1,308520.0,26.9174,26.9472,26.9075,26.9373,308520.0
2015-06-30 13:35:00,27.1,27.15,27.1,27.14,308620.0,26.9373,26.987,26.9373,26.977,308620.0
2015-06-30 13:40:00,27.14,27.14,27.11,27.14,89980.0,26.977,26.977,26.9472,26.977,89980.0
2015-06-30 13:45:00,27.12,27.15,27.12,27.14,237820.0,26.9572,26.987,26.9572,26.977,237820.0
2015-06-30 13:50:00,27.14,27.18,27.13,27.16,177160.0,26.977,27.0168,26.9671,26.9969,177160.0
2015-06-30 13:55:00,27.15,27.17,27.15,27.15,194000.0,26.987,27.0069,26.987,26.987,194000.0
2015-06-30 14:00:00,27.15,27.16,27.14,27.14,463800.0,26.987,26.9969,26.977,26.977,463800.0
2015-06-30 14:05:00,27.14,27.21,27.13,27.19,274520.0,26.977,27.0466,26.9671,27.0267,274520.0
2015-06-30 14:10:00,27.19,27.22,27.19,27.2,262680.0,27.0267,27.0566,27.0267,27.0367,262680.0
2015-06-30 14:15:00,27.21,27.21,27.16,27.17,97920.0,27.0466,27.0466,26.9969,27.0069,97920.0
2015-06-30 14:20:00,27.16,27.18,27.15,27.15,203680.0,26.9969,27.0168,26.987,26.987,203680.0
2015-06-30 14:25:00,27.15,27.16,27.12,27.14,458400.0,26.987,26.9969,26.9572,26.977,458400.0
2015-06-30 14:30:00,27.14,27.16,27.13,27.14,128600.0,26.977,26.9969,26.9671,26.977,128600.0
2015-06-30 14:35:00,27.13,27.17,27.12,27.15,295820.0,26.9671,27.0069,26.9572,26.987,295820.0
2015-06-30 14:40:00,27.15,27.15,27.11,27.14,134180.0,26.987,26.987,26.9472,26.977,134180.0
2015-06-30 14:45:00,27.13,27.13,27.11,27.11,223520.0,26.9671,26.9671,26.9472,26.9472,223520.0
2015-06-30 14:50:00,27.12,27.12,27.1,27.11,104880.0,26.9572,26.9572,26.9373,26.9472,104880.0
2015-06-30 14:55:00,27.11,27.12,27.07,27.07,163500.0,26.9472,26.9572,26.9075,26.9075,163500.0
2015-06-30 15:00:00,27.09,27.11,27.07,27.1,267780.0,26.9273,26.9472,26.9075,26.9373,267780.0
2015-06-30 15:05:00,27.09,27.09,27.05,27.06,190680.0,26.9273,26.9273,26.8876,26.8975,190680.0
2015-06-30 15:10:00,27.06,27.07,27.01,27.01,254320.0,26.8975,26.9075,26.8478,26.8478,254320.0
2015-06-30 15:15:00,27.03,27.04,26.99,27.0,269100.0,26.8677,26.8776,26.8279,26.8379,269100.0
2015-06-30 15:20:00,27.01,27.03,26.98,26.99,141000.0,26.8478,26.8677,26.818,26.8279,141000.0
2015-06-30 15:25:00,27.0,27.03,27.0,27.03,169620.0,26.8379,26.8677,26.8379,26.8677,169620.0
2015-06-30 15:30:00,27.01,27.05,27.01,27.04,120020.0,26.8478,26.8876,26.8478,26.8776,120020.0
2015-06-30 15:35:00,27.04,27.06,27.04,27.05,376600.0,26.8776,26.8975,26.8776,26.8876,376600.0
2015-06-30 15:40:00,27.05,27.05,27.03,27.04,553020.0,26.8876,26.8876,26.8677,26.8776,553020.0
2015-06-30 15:45:00,27.04,27.1,27.04,27.09,455620.0,26.8776,26.9373,26.8776,26.9273,455620.0
2015-06-30 15:50:00,27.09,27.09,27.06,27.06,313400.0,26.9273,26.9273,26.8975,26.8975,313400.0
2015-06-30 15:55:00,27.07,27.07,27.0,27.0,1323740.0,26.9075,26.9075,26.8379,26.8379,1323740.0
2015-07-01 09:30:00,27.24,27.24,27.08,27.19,1176540.0,27.0764,27.0764,26.9174,27.0267,1176540.0
2015-07-01 09:35:00,27.18,27.24,27.18,27.2,337360.0,27.0168,27.0764,27.0168,27.0367,337360.0
2015-07-01 09:40:00,27.21,27.24,27.19,27.2,256700.0,27.0466,27.0764,27.0267,27.0367,256700.0
2015-07-01 09:45:00,27.19,27.22,27.15,27.22,214560.0,27.0267,27.0566,26.987,27.0566,214560.0
2015-07-01 09:50:00,27.23,27.25,27.21,27.23,277340.0,27.0665,27.0864,27.0466,27.0665,277340.0
2015-07-01 09:55:00,27.24,27.27,27.23,27.26,341840.0,27.0764,27.1063,27.0665,27.0963,341840.0
2015-07-01 10:00:00,27.25,27.29,27.24,27.29,508700.0,27.0864,27.1261,27.0764,27.1261,508700.0
2015-07-01 10:05:00,27.27,27.28,27.22,27.26,255900.0,27.1063,27.1162,27.0566,27.0963,255900.0
2015-07-01 10:10:00,27.27,27.27,27.23,27.24,423180.0,27.1063,27.1063,27.0665,27.0764,423180.0
2015-07-01 10:15:00,27.25,27.28,27.24,27.25,352920.0,27.0864,27.1162,27.0764,27.0864,352920.0
2015-07-01 10:20:00,27.24,27.27,27.24,27.26,229680.0,27.0764,27.1063,27.0764,27.0963,229680.0
2015-07-01 10:25:00,27.26,27.29,27.25,27.26,900340.0,27.0963,27.1261,27.0864,27.0963,900340.0
2015-07-01 10:30:00,27.25,27.27,27.16,27.17,611200.0,27.0864,27.1063,26.9969,27.0069,611200.0
2015-07-01 10:35:00,27.19,27.22,27.16,27.16,149940.0,27.0267,27.0566,26.9969,26.9969,149940.0
2015-07-01 10:40:00,27.18,27.21,27.17,27.18,367240.0,27.0168,27.0466,27.0069,27.0168,367240.0
2015-07-01 10:45:00,27.17,27.18,27.11,27.12,193080.0,27.0069,27.0168,26.9472,26.9572,193080.0
2015-07-01 10:50:00,27.11,27.15,27.09,27.14,248580.0,26.9472,26.987,26.9273,26.977,248580.0
2015-07-01 10:55:00,27.15,27.16,27.13,27.14,464420.0,26.987,26.9969,26.9671,26.977,464420.0
2015-07-01 11:00:00,27.13,27.15,27.11,27.12,172640.0,26.9671,26.987,26.9472,26.9572,172640.0
2015-07-01 11:05:00,27.11,27.15,27.11,27.11,862940.0,26.9472,26.987,26.9472,26.9472,862940.0
2015-07-01 11:10:00,27.12,27.15,27.12,27.12,284480.0,26.9572,26.987,26.9572,26.9572,284480.0
2015-07-01 11:15:00,27.12,27.15,27.12,27.14,703040.0,26.9572,26.987,26.9572,26.977,703040.0
2015-07-01 11:20:00,27.14,27.18,27.14,27.17,228740.0,26.977,27.0168,26.977,27.0069,228740.0
2015-07-01 11:25:00,27.17,27.18,27.13,27.15,82000.0,27.0069,27.0168,26.9671,26.987,82000.0
2015-07-01 11:30:00,27.15,27.16,27.13,27.16,269960.0,26.987,26.9969,26.9671,26.9969,269960.0
2015-07-01 11:35:00,27.15,27.15,27.12,27.14,413300.0,26.987,26.987,26.9572,26.977,413300.0
2015-07-01 11:40:00,27.13,27.14,27.1,27.11,279920.0,26.9671,26.977,26.9373,26.9472,279920.0
2015-07-01 11:45:00,27.09,27.13,27.09,27.12,318340.0,26.9273,26.9671,26.9273,26.9572,318340.0
2015-07-01 11:50:00,27.11,27.13,27.08,27.12,303700.0,26.9472,26.9671,26.9174,26.9572,303700.0
2015-07-01 11:55:00,27.12,27.12,27.08,27.1,456180.0,26.9572,26.9572,26.9174,26.9373,456180.0
2015-07-01 12:00:00,27.08,27.09,27.06,27.08,52000.0,26.9174,26.9273,26.8975,26.9174,52000.0
2015-07-01 12:05:00,27.07,27.1,27.07,27.07,201500.0,26.9075,26.9373,26.9075,26.9075,201500.0
2015-07-01 12:10:00,27.06,27.07,27.04,27.06,119800.0,26.8975,26.9075,26.8776,26.8975,119800.0
2015-07-01 12:15:00,27.06,27.08,27.06,27.06,74100.0,26.8975,26.9174,26.8975,26.8975,74100.0
2015-07-01 12:20:00,27.05,27.05,27.0,27.03,233740.0,26.8876,26.8876,26.8379,26.8677,233740.0
2015-07-01 12:25:00,27.03,27.05,27.03,27.04,119720.0,26.8677,26.8876,26.8677,26.8776,119720.0
2015-07-01 12:30:00,27.03,27.07,27.03,27.03,69500.0,26.8677,26.9075,26.8677,26.8677,69500.0
2015-07-01 12:35:00,27.04,27.04,27.01,27.04,170660.0,26.8776,26.8776,26.8478,26.8776,170660.0
2015-07-01 12:40:00,27.03,27.04,26.99,26.99,152260.0,26.8677,26.8776,26.8279,26.8279,152260.0
2015-07-01 12:45:00,26.99,27.03,26.99,27.02,444020.0,26.8279,26.8677,26.8279,26.8578,444020.0
2015-07-01 12:50:00,27.02,27.04,27.02,27.03,342020.0,26.8578,26.8776,26.8578,26.8677,342020.0
2015-07-01 12:55:00,27.03,27.04,27.01,27.02,394140.0,26.8677,26.8776,26.8478,26.8578,394140.0
2015-07-01 13:00:00,27.01,27.04,27.0,27.02,319240.0,26.8478,26.8776,26.8379,26.8578,319240.0
2015-07-01 13:05:00,27.03,27.04,27.0,27.02,120740.0,26.8677,26.8776,26.8379,26.8578,120740.0
2015-07-01 13:10:00,27.03,27.04,27.0,27.03,261700.0,26.8677,26.8776,26.8379,26.8677,261700.0
2015-07-01 13:15:00,27.03,27.04,27.01,27.03,278880.0,26.8677,26.8776,26.8478,26.8677,278880.0
2015-07-01 13:20:00,27.04,27.08,27.03,27.06,72720.0,26.8776,26.9174,26.8677,26.8975,72720.0
2015-07-01 13:25:00,27.05,27.05,27.03,27.05,251360.0,26.8876,26.8876,26.8677,26.8876,251360.0
2015-07-01 13:30:00,27.05,27.07,27.04,27.05,664820.0,26.8876,26.9075,26.8776,26.8876,664820.0
2015-07-01 13:35:00,27.05,27.07,27.05,27.05,50200.0,26.8876,26.9075,26.8876,26.8876,50200.0
2015-07-01 13:40:00,27.05,27.05,27.04,27.04,40000.0,26.8876,26.8876,26.8776,26.8776,40000.0
2015-07-01 13:45:00,27.05,27.1,27.05,27.1,144440.0,26.8876,26.9373,26.8876,26.9373,144440.0
2015-07-01 13:50:00,27.1,27.1,27.08,27.09,153380.0,26.9373,26.9373,26.9174,26.9273,153380.0
2015-07-01 13:55:00,27.08,27.08,27.06,27.06,335620.0,26.9174,26.9174,26.8975,26.8975,335620.0
2015-07-01 14:00:00,27.07,27.09,27.06,27.07,279100.0,26.9075,26.9273,26.8975,26.9075,279100.0
2015-07-01 14:05:00,27.06,27.09,27.05,27.08,272240.0,26.8975,26.9273,26.8876,26.9174,272240.0
2015-07-01 14:10:00,27.06,27.1,27.06,27.09,249960.0,26.8975,26.9373,26.8975,26.9273,249960.0
2015-07-01 14:15:00,27.09,27.13,27.07,27.13,643680.0,26.9273,26.9671,26.9075,26.9671,643680.0
2015-07-01 14:20:00,27.12,27.13,27.08,27.08,280240.0,26.9572,26.9671,26.9174,26.9174,280240.0
2015-07-01 14:25:00,27.09,27.1,27.07,27.08,201260.0,26.9273,26.9373,26.9075,26.9174,201260.0
2015-07-01 14:30:00,27.1,27.1,27.05,27.08,140900.0,26.9373,26.9373,26.8876,26.9174,140900.0
2015-07-01 14:35:00,27.07,27.1,27.07,27.08,130000.0,26.9075,26.9373,26.9075,26.9174,130000.0
2015-07-01 14:40:00,27.08,27.11,27.08,27.1,211820.0,26.9174,26.9472,26.9174,26.9373,211820.0
2015-07-01 14:45:00,27.09,27.14,27.09,27.14,108680.0,26.9273,26.977,26.9273,26.977,108680.0
2015-07-01 14:50:00,27.12,27.14,27.1,27.14,179800.0,26.9572,26.977,26.9373,26.977,179800.0
2015-07-01 14:55:00,27.13,27.13,27.12,27.12,116580.0,26.9671,26.9671,26.9572,26.9572,116580.0
2015-07-01 15:00:00,27.12,27.15,27.11,27.15,385980.0,26.9572,26.987,26.9472,26.987,385980.0
2015-07-01 15:05:00,27.15,27.18,27.12,27.13,249980.0,26.987,27.0168,26.9572,26.9671,249980.0
2015-07-01 15:10:00,27.13,27.14,27.13,27.14,79000.0,26.9671,26.977,26.9671,26.977,79000.0
2015-07-01 15:15:00,27.14,27.14,27.12,27.13,76980.0,26.977,26.977,26.9572,26.9671,76980.0
2015-07-01 15:20:00,27.13,27.16,27.12,27.16,210140.0,26.9671,26.9969,26.9572,26.9969,210140.0
2015-07-01 15:25:00,27.15,27.16,27.14,27.15,92760.0,26.987,26.9969,26.977,26.987,92760.0
2015-07-01 15:30:00,27.15,27.16,27.13,27.15,91060.0,26.987,26.9969,26.9671,26.987,91060.0
2015-07-01 15:35:00,27.15,27.16,27.13,27.16,190600.0,26.987,26.9969,26.9671,26.9969,190600.0
2015-07-01 15:40:00,27.15,27.17,27.13,27.16,179700.0,26.987,27.0069,26.9671,26.9969,179700.0
2015-07-01 15:45:00,27.16,27.17,27.14,27.17,406840.0,26.9969,27.0069,26.977,27.0069,406840.0
2015-07-01 15:50:00,27.18,27.2,27.17,27.18,483360.0,27.0168,27.0367,27.0069,27.0168,483360.0
2015-07-01 15:55:00,27.18,27.2,27.16,27.16,1047780.0,27.0168,27.0367,26.9969,26.9969,1047780.0
2015-07-02 09:30:00,27.24,27.26,27.18,27.25,1198160.0,27.0764,27.0963,27.0168,27.0864,1198160.0
2015-07-02 09:35:00,27.25,27.31,27.25,27.26,414020.0,27.0864,27.146,27.0864,27.0963,414020.0
2015-07-02 09:40:00,27.27,27.33,27.23,27.33,404920.0,27.1063,27.1659,27.0665,27.1659,404920.0
2015-07-02 09:45:00,27.32,27.37,27.31,27.35,442880.0,27.156,27.2057,27.146,27.1858,442880.0
2015-07-02 09:50:00,27.34,27.34,27.29,27.29,383520.0,27.1758,27.1758,27.1261,27.1261,383520.0
2015-07-02 09:55:00,27.3,27.31,27.27,27.29,305760.0,27.1361,27.146,27.1063,27.1261,305760.0
2015-07-02 10:00:00,27.29,27.3,27.27,27.28,218980.0,27.1261,27.1361,27.1063,27.1162,218980.0
2015-07-02 10:05:00,27.29,27.29,27.24,27.25,392180.0,27.1261,27.1261,27.0764,27.0864,392180.0
2015-07-02 10:10:00,27.24,27.27,27.22,27.22,255160.0,27.0764,27.1063,27.0566,27.0566,255160.0
2015-07-02 10:15:00,27.23,27.27,27.22,27.25,222280.0,27.0665,27.1063,27.0566,27.0864,222280.0
2015-07-02 10:20:00,27.24,27.27,27.24,27.26,328580.0,27.0764,27.1063,27.0764,27.0963,328580.0
2015-07-02 10:25:00,27.26,27.28,27.26,27.27,275440.0,27.0963,27.1162,27.0963,27.1063,275440.0
2015-07-02 10:30:00,27.27,27.28,27.25,27.26,218080.0,27.1063,27.1162,27.0864,27.0963,218080.0
2015-07-02 10:35:00,27.26,27.26,27.23,27.23,338380.0,27.0963,27.0963,27.0665,27.0665,338380.0
2015-07-02 10:40:00,27.24,27.25,27.23,27.24,121960.0,27.0764,27.0864,27.0665,27.0764,121960.0
2015-07-02 10:45:00,27.23,27.24,27.21,27.21,149700.0,27.0665,27.0764,27.0466,27.0466,149700.0
2015-07-02 10:50:00,27.21,27.24,27.19,27.23,145120.0,27.0466,27.0764,27.0267,27.0665,145120.0
2015-07-02 10:55:00,27.23,27.27,27.22,27.26,126000.0,27.0665,27.1063,27.0566,27.0963,126000.0
2015-07-02 11:00:00,27.25,27.25,27.22,27.24,195700.0,27.0864,27.0864,27.0566,27.0764,195700.0
2015-07-02 11:05:00,27.23,27.24,27.2,27.22,238140.0,27.0665,27.0764,27.0367,27.0566,238140.0
2015-07-02 11:10:00,27.2,27.23,27.19,27.21,420620.0,27.0367,27.0665,27.0267,27.0466,420620.0
2015-07-02 11:15:00,27.22,27.26,27.22,27.24,226000.0,27.0566,27.0963,27.0566,27.0764,226000.0
2015-07-02 11:20:00,27.24,27.24,27.22,27.24,122680.0,27.0764,27.0764,27.0566,27.0764,122680.0
2015-07-02 11:25:00,27.24,27.26,27.24,27.25,313880.0,27.0764,27.0963,27.0764,27.0864,313880.0
2015-07-02 11:30:00,27.23,27.27,27.22,27.26,302340.0,27.0665,27.1063,27.0566,27.0963,302340.0
2015-07-02 11:35:00,27.27,27.29,27.27,27.29,357840.0,27.1063,27.1261,27.1063,27.1261,357840.0
2015-07-02 11:40:00,27.3,27.32,27.29,27.32,474840.0,27.1361,27.156,27.1261,27.156,474840.0
2015-07-02 11:45:00,27.32,27.34,27.3,27.3,409540.0,27.156,27.1758,27.1361,27.1361,409540.0
2015-07-02 11:50:00,27.3,27.31,27.26,27.27,180080.0,27.1361,27.146,27.0963,27.1063,180080.0
2015-07-02 11:55:00,27.27,27.28,27.25,27.26,110000.0,27.1063,27.1162,27.0864,27.0963,110000.0
2015-07-02 12:00:00,27.26,27.28,27.25,27.27,223040.0,27.0963,27.1162,27.0864,27.1063,223040.0
2015-07-02 12:05:00,27.27,27.28,27.26,27.27,177960.0,27.1063,27.1162,27.0963,27.1063,177960.0
2015-07-02 12:10:00,27.25,27.28,27.25,27.26,312160.0,27.0864,27.1162,27.0864,27.0963,312160.0
2015-07-02 12:15:00,27.25,27.27,27.23,27.24,660940.0,27.0864,27.1063,27.0665,27.0764,660940.0
2015-07-02 12:20:00,27.23,27.26,27.23,27.24,85200.0,27.0665,27.0963,27.0665,27.0764,85200.0
2015-07-02 12:25:00,27.24,27.26,27.23,27.25,70960.0,27.0764,27.0963,27.0665,27.0864,70960.0
2015-07-02 12:30:00,27.25,27.26,27.24,27.26,50000.0,27.0864,27.0963,27.0764,27.0963,50000.0
2015-07-02 12:35:00,27.26,27.27,27.24,27.25,120500.0,27.0963,27.1063,27.0764,27.0864,120500.0
2015-07-02 12:40:00,27.25,27.27,27.24,27.26,265580.0,27.0864,27.1063,27.0764,27.0963,265580.0
2015-07-02 12:45:00,27.26,27.27,27.25,27.27,211560.0,27.0963,27.1063,27.0864,27.1063,211560.0
2015-07-02 12:50:00,27.26,27.26,27.24,27.24,106020.0,27.0963,27.0963,27.0764,27.0764,106020.0
2015-07-02 12:55:00,27.24,27.25,27.23,27.24,83960.0,27.0764,27.0864,27.0665,27.0764,83960.0
2015-07-02 13:00:00,27.24,27.25,27.23,27.25,178800.0,27.0764,27.0864,27.0665,27.0864,178800.0
2015-07-02 13:05:00,27.24,27.27,27.23,27.25,190000.0,27.0764,27.1063,27.0665,27.0864,190000.0
2015-07-02 13:10:00,27.24,27.25,27.22,27.24,312820.0,27.0764,27.0864,27.0566,27.0764,312820.0
2015-07-02 13:15:00,27.24,27.26,27.22,27.26,174760.0,27.0764,27.0963,27.0566,27.0963,174760.0
2015-07-02 13:20:00,27.25,27.27,27.24,27.27,86000.0,27.0864,27.1063,27.0764,27.1063,86000.0
2015-07-02 13:25:00,27.26,27.28,27.26,27.27,118000.0,27.0963,27.1162,27.0963,27.1063,118000.0
2015-07-02 13:30:00,27.28,27.29,27.27,27.27,155980.0,27.1162,27.1261,27.1063,27.1063,155980.0
2015-07-02 13:35:00,27.27,27.28,27.25,27.26,81960.0,27.1063,27.1162,27.0864,27.0963,81960.0
2015-07-02 13:40:00,27.26,27.3,27.26,27.3,174800.0,27.0963,27.1361,27.0963,27.1361,174800.0
2015-07-02 13:45:00,27.3,27.3,27.29,27.29,104000.0,27.1361,27.1361,27.1261,27.1261,104000.0
2015-07-02 13:50:00,27.3,27.32,27.29,27.3,415560.0,27.1361,27.156,27.1261,27.1361,415560.0
2015-07-02 13:55:00,27.3,27.31,27.28,27.29,282200.0,27.1361,27.146,27.1162,27.1261,282200.0
2015-07-02 14:00:00,27.28,27.3,27.28,27.29,298060.0,27.1162,27.1361,27.1162,27.1261,298060.0
2015-07-02 14:05:00,27.29,27.31,27.28,27.29,410860.0,27.1261,27.146,27.1162,27.1261,410860.0
2015-07-02 14:10:00,27.29,27.31,27.28,27.3,252240.0,27.1261,27.146,27.1162,27.1361,252240.0
2015-07-02 14:15:00,27.29,27.31,27.29,27.29,38000.0,27.1261,27.146,27.1261,27.1261,38000.0
2015-07-02 14:20:00,27.3,27.32,27.29,27.32,75620.0,27.1361,27.156,27.1261,27.156,75620.0
2015-07-02 14:25:00,27.32,27.32,27.29,27.3,70120.0,27.156,27.156,27.1261,27.1361,70120.0
2015-07-02 14:30:00,27.3,27.31,27.3,27.3,40000.0,27.1361,27.146,27.1361,27.1361,40000.0
2015-07-02 14:35:00,27.3,27.32,27.3,27.3,78080.0,27.1361,27.156,27.1361,27.1361,78080.0
2015-07-02 14:40:00,27.31,27.31,27.29,27.29,74500.0,27.146,27.146,27.1261,27.1261,74500.0
2015-07-02 14:45:00,27.29,27.31,27.29,27.31,170000.0,27.1261,27.146,27.1261,27.146,170000.0
2015-07-02 14:50:00,27.31,27.32,27.29,27.29,98000.0,27.146,27.156,27.1261,27.1261,98000.0
2015-07-02 14:55:00,27.29,27.35,27.29,27.33,164460.0,27.1261,27.1858,27.1261,27.1659,164460.0
2015-07-02 15:00:00,27.34,27.34,27.32,27.32,78300.0,27.1758,27.1758,27.156,27.156,78300.0
2015-07-02 15:05:00,27.32,27.33,27.31,27.33,207700.0,27.156,27.1659,27.146,27.1659,207700.0
2015-07-02 15:10:00,27.33,27.33,27.32,27.33,205920.0,27.1659,27.1659,27.156,27.1659,205920.0
2015-07-02 15:15:00,27.34,27.34,27.32,27.33,184000.0,27.1758,27.1758,27.156,27.1659,184000.0
2015-07-02 15:20:00,27.33,27.36,27.32,27.36,252240.0,27.1659,27.1957,27.156,27.1957,252240.0
2015-07-02 15:25:00,27.36,27.38,27.35,27.38,252500.0,27.1957,27.2156,27.1858,27.2156,252500.0
2015-07-02 15:30:00,27.37,27.37,27.34,27.35,324580.0,27.2057,27.2057,27.1758,27.1858,324580.0
2015-07-02 15:35:00,27.36,27.36,27.34,27.35,180580.0,27.1957,27.1957,27.1758,27.1858,180580.0
2015-07-02 15:40:00,27.35,27.36,27.34,27.35,262300.0,27.1858,27.1957,27.1758,27.1858,262300.0
2015-07-02 15:45:00,27.36,27.37,27.35,27.37,421120.0,27.1957,27.2057,27.1858,27.2057,421120.0
2015-07-02 15:50:00,27.37,27.4,27.37,27.38,693800.0,27.2057,27.2355,27.2057,27.2156,693800.0
2015-07-02 15:55:00,27.38,27.4,27.35,27.36,1291580.0,27.2156,27.2355,27.1858,27.1957,1291580.0
2015-07-06 09:30:00,27.11,27.2,27.1,27.16,834120.0,26.9472,27.0367,26.9373,26.9969,834120.0
2015-07-06 09:35:00,27.14,27.2,27.12,27.13,932440.0,26.977,27.0367,26.9572,26.9671,932440.0
2015-07-06 09:40:00,27.13,27.18,27.12,27.16,597160.0,26.9671,27.0168,26.9572,26.9969,597160.0
2015-07-06 09:45:00,27.17,27.25,27.14,27.21,514140.0,27.0069,27.0864,26.977,27.0466,514140.0
2015-07-06 09:50:00,27.22,27.24,27.19,27.19,215500.0,27.0566,27.0764,27.0267,27.0267,215500.0
2015-07-06 09:55:00,27.2,27.21,27.17,27.2,120120.0,27.0367,27.0466,27.0069,27.0367,120120.0
2015-07-06 10:00:00,27.2,27.23,27.19,27.21,202900.0,27.0367,27.0665,27.0267,27.0466,202900.0
2015-07-06 10:05:00,27.2,27.23,27.17,27.23,173040.0,27.0367,27.0665,27.0069,27.0665,173040.0
2015-07-06 10:10:00,27.23,27.32,27.2,27.29,238440.0,27.0665,27.156,27.0367,27.1261,238440.0
2015-07-06 10:15:00,27.29,27.3,27.25,27.28,170000.0,27.1261,27.1361,27.0864,27.1162,170000.0
2015-07-06 10:20:00,27.28,27.29,27.26,27.27,163480.0,27.1162,27.1261,27.0963,27.1063,163480.0
2015-07-06 10:25:00,27.29,27.3,27.27,27.3,367760.0,27.1261,27.1361,27.1063,27.1361,367760.0
2015-07-06 10:30:00,27.3,27.34,27.28,27.34,199800.0,27.1361,27.1758,27.1162,27.1758,199800.0
2015-07-06 10:35:00,27.33,27.35,27.32,27.34,158800.0,27.1659,27.1858,27.156,27.1758,158800.0
2015-07-06 10:40:00,27.33,27.41,27.32,27.4,275360.0,27.1659,27.2454,27.156,27.2355,275360.0
2015-07-06 10:45:00,27.41,27.43,27.39,27.41,341000.0,27.2454,27.2653,27.2255,27.2454,341000.0
2015-07-06 10:50:00,27.4,27.4,27.37,27.38,507960.0,27.2355,27.2355,27.2057,27.2156,507960.0
2015-07-06 10:55:00,27.38,27.39,27.36,27.36,337060.0,27.2156,27.2255,27.1957,27.1957,337060.0
2015-07-06 11:00:00,27.37,27.38,27.35,27.37,153460.0,27.2057,27.2156,27.1858,27.2057,153460.0
2015-07-06 11:05:00,27.36,27.37,27.32,27.33,94040.0,27.1957,27.2057,27.156,27.1659,94040.0
2015-07-06 11:10:00,27.33,27.34,27.31,27.33,193740.0,27.1659,27.1758,27.146,27.1659,193740.0
2015-07-06 11:15:00,27.33,27.33,27.28,27.3,246700.0,27.1659,27.1659,27.1162,27.1361,246700.0
2015-07-06 11:20:00,27.3,27.33,27.3,27.32,210800.0,27.1361,27.1659,27.1361,27.156,210800.0
2015-07-06 11:25:00,27.32,27.34,27.31,27.31,175460.0,27.156,27.1758,27.146,27.146,175460.0
2015-07-06 11:30:00,27.31,27.31,27.28,27.29,115020.0,27.146,27.146,27.1162,27.1261,115020.0
2015-07-06 11:35:00,27.29,27.29,27.29,27.29,8000.0,27.1261,27.1261,27.1261,27.1261,8000.0
2015-07-06 11:40:00,27.29,27.29,27.25,27.26,287360.0,27.1261,27.1261,27.0864,27.0963,287360.0
2015-07-06 11:45:00,27.26,27.29,27.26,27.29,362240.0,27.0963,27.1261,27.0963,27.1261,362240.0
2015-07-06 11:50:00,27.29,27.29,27.26,27.27,115240.0,27.1261,27.1261,27.0963,27.1063,115240.0
2015-07-06 11:55:00,27.27,27.3,27.26,27.28,395100.0,27.1063,27.1361,27.0963,27.1162,395100.0
2015-07-06 12:00:00,27.28,27.28,27.25,27.25,89400.0,27.1162,27.1162,27.0864,27.0864,89400.0
2015-07-06 12:05:00,27.26,27.26,27.25,27.25,101640.0,27.0963,27.0963,27.0864,27.0864,101640.0
2015-07-06 12:10:00,27.24,27.26,27.24,27.26,93600.0,27.0764,27.0963,27.0764,27.0963,93600.0
2015-07-06 12:15:00,27.27,27.29,27.26,27.27,158000.0,27.1063,27.1261,27.0963,27.1063,158000.0
2015-07-06 12:20:00,27.26,27.28,27.26,27.26,310540.0,27.0963,27.1162,27.0963,27.0963,310540.0
2015-07-06 12:25:00,27.28,27.28,27.26,27.26,18540.0,27.1162,27.1162,27.0963,27.0963,18540.0
2015-07-06 12:30:00,27.26,27.26,27.24,27.26,106680.0,27.0963,27.0963,27.0764,27.0963,106680.0
2015-07-06 12:35:00,27.26,27.27,27.23,27.26,123840.0,27.0963,27.1063,27.0665,27.0963,123840.0
2015-07-06 12:40:00,27.26,27.27,27.26,27.27,155460.0,27.0963,27.1063,27.0963,27.1063,155460.0
2015-07-06 12:45:00,27.26,27.28,27.26,27.27,20000.0,27.0963,27.1162,27.0963,27.1063,20000.0
2015-07-06 12:50:00,27.28,27.29,27.26,27.29,67300.0,27.1162,27.1261,27.0963,27.1261,67300.0
2015-07-06 12:55:00,27.29,27.3,27.29,27.3,34260.0,27.1261,27.1361,27.1261,27.1361,34260.0
2015-07-06 13:00:00,27.3,27.32,27.3,27.3,75420.0,27.1361,27.156,27.1361,27.1361,75420.0
2015-07-06 13:05:00,27.3,27.3,27.28,27.28,36000.0,27.1361,27.1361,27.1162,27.1162,36000.0
2015-07-06 13:10:00,27.29,27.29,27.27,27.28,37940.0,27.1261,27.1261,27.1063,27.1162,37940.0
2015-07-06 13:15:00,27.27,27.27,27.21,27.21,107880.0,27.1063,27.1063,27.0466,27.0466,107880.0
2015-07-06 13:20:00,27.21,27.22,27.2,27.21,54500.0,27.0466,27.0566,27.0367,27.0466,54500.0
2015-07-06 13:25:00,27.2,27.23,27.2,27.23,208000.0,27.0367,27.0665,27.0367,27.0665,208000.0
2015-07-06 13:30:00,27.23,27.24,27.2,27.22,295720.0,27.0665,27.0764,27.0367,27.0566,295720.0
2015-07-06 13:35:00,27.21,27.24,27.21,27.23,129820.0,27.0466,27.0764,27.0466,27.0665,129820.0
2015-07-06 13:40:00,27.23,27.24,27.2,27.23,97960.0,27.0665,27.0764,27.0367,27.0665,97960.0
2015-07-06 13:45:00,27.24,27.24,27.21,27.24,87080.0,27.0764,27.0764,27.0466,27.0764,87080.0
2015-07-06 13:50:00,27.24,27.25,27.22,27.24,68000.0,27.0764,27.0864,27.0566,27.0764,68000.0
2015-07-06 13:55:00,27.24,27.25,27.22,27.23,78140.0,27.0764,27.0864,27.0566,27.0665,78140.0
2015-07-06 14:00:00,27.23,27.25,27.2,27.21,450100.0,27.0665,27.0864,27.0367,27.0466,450100.0
2015-07-06 14:05:00,27.22,27.24,27.2,27.24,72000.0,27.0566,27.0764,27.0367,27.0764,72000.0
2015-07-06 14:10:00,27.24,27.26,27.23,27.24,84000.0,27.0764,27.0963,27.0665,27.0764,84000.0
2015-07-06 14:15:00,27.23,27.24,27.2,27.21,104000.0,27.0665,27.0764,27.0367,27.0466,104000.0
2015-07-06 14:20:00,27.2,27.22,27.2,27.21,88580.0,27.0367,27.0566,27.0367,27.0466,88580.0
2015-07-06 14:25:00,27.2,27.23,27.19,27.21,313260.0,27.0367,27.0665,27.0267,27.0466,313260.0
2015-07-06 14:30:00,27.2,27.23,27.19,27.21,118220.0,27.0367,27.0665,27.0267,27.0466,118220.0
2015-07-06 14:35:00,27.21,27.22,27.2,27.21,136720.0,27.0466,27.0566,27.0367,27.0466,136720.0
2015-07-06 14:40:00,27.21,27.21,27.2,27.2,64500.0,27.0466,27.0466,27.0367,27.0367,64500.0
2015-07-06 14:45:00,27.2,27.26,27.2,27.24,170820.0,27.0367,27.0963,27.0367,27.0764,170820.0
2015-07-06 14:50:00,27.24,27.24,27.19,27.22,165200.0,27.0764,27.0764,27.0267,27.0566,165200.0
2015-07-06 14:55:00,27.21,27.22,27.2,27.2,72000.0,27.0466,27.0566,27.0367,27.0367,72000.0
2015-07-06 15:00:00,27.2,27.21,27.17,27.18,282160.0,27.0367,27.0466,27.0069,27.0168,282160.0
2015-07-06 15:05:00,27.18,27.22,27.18,27.2,309420.0,27.0168,27.0566,27.0168,27.0367,309420.0
2015-07-06 15:10:00,27.21,27.25,27.21,27.25,324100.0,27.0466,27.0864,27.0466,27.0864,324100.0
2015-07-06 15:15:00,27.24,27.25,27.22,27.22,368180.0,27.0764,27.0864,27.0566,27.0566,368180.0
2015-07-06 15:20:00,27.21,27.25,27.21,27.23,471720.0,27.0466,27.0864,27.0466,27.0665,471720.0
2015-07-06 15:25:00,27.23,27.26,27.23,27.24,249300.0,27.0665,27.0963,27.0665,27.0764,249300.0
2015-07-06 15:30:00,27.23,27.32,27.23,27.3,263740.0,27.0665,27.156,27.0665,27.1361,263740.0
2015-07-06 15:35:00,27.3,27.31,27.26,27.28,334580.0,27.1361,27.146,27.0963,27.1162,334580.0
2015-07-06 15:40:00,27.27,27.27,27.25,27.27,202300.0,27.1063,27.1063,27.0864,27.1063,202300.0
2015-07-06 15:45:00,27.26,27.28,27.25,27.26,421580.0,27.0963,27.1162,27.0864,27.0963,421580.0
2015-07-06 15:50:00,27.26,27.3,27.25,27.28,422700.0,27.0963,27.1361,27.0864,27.1162,422700.0
2015-07-06 15:55:00,27.28,27.29,27.26,27.28,544200.0,27.1162,27.1261,27.0963,27.1162,544200.0
2015-07-07 09:30:00,27.37,27.37,27.21,27.21,684160.0,27.2057,27.2057,27.0466,27.0466,684160.0
2015-07-07 09:35:00,27.21,27.22,27.15,27.21,292080.0,27.0466,27.0566,26.987,27.0466,292080.0
2015-07-07 09:40:00,27.23,27.24,27.18,27.2,200380.0,27.0665,27.0764,27.0168,27.0367,200380.0
2015-07-07 09:45:00,27.2,27.26,27.18,27.26,366140.0,27.0367,27.0963,27.0168,27.0963,366140.0
2015-07-07 09:50:00,27.26,27.27,27.23,27.24,405400.0,27.0963,27.1063,27.0665,27.0764,405400.0
2015-07-07 09:55:00,27.25,27.26,27.2,27.2,391480.0,27.0864,27.0963,27.0367,27.0367,391480.0
2015-07-07 10:00:00,27.21,27.22,27.18,27.18,256760.0,27.0466,27.0566,27.0168,27.0168,256760.0
2015-07-07 10:05:00,27.19,27.21,27.13,27.15,695640.0,27.0267,27.0466,26.9671,26.987,695640.0
2015-07-07 10:10:00,27.15,27.2,27.15,27.17,347300.0,26.987,27.0367,26.987,27.0069,347300.0
2015-07-07 10:15:00,27.17,27.2,27.13,27.18,226240.0,27.0069,27.0367,26.9671,27.0168,226240.0
2015-07-07 10:20:00,27.17,27.2,27.14,27.14,289140.0,27.0069,27.0367,26.977,26.977,289140.0
2015-07-07 10:25:00,27.14,27.14,27.08,27.1,380020.0,26.977,26.977,26.9174,26.9373,380020.0
2015-07-07 10:30:00,27.1,27.11,27.06,27.07,239600.0,26.9373,26.9472,26.8975,26.9075,239600.0
2015-07-07 10:35:00,27.07,27.09,27.02,27.02,286040.0,26.9075,26.9273,26.8578,26.8578,286040.0
2015-07-07 10:40:00,27.02,27.05,26.99,27.04,507320.0,26.8578,26.8876,26.8279,26.8776,507320.0
2015-07-07 10:45:00,27.04,27.07,27.02,27.05,334140.0,26.8776,26.9075,26.8578,26.8876,334140.0
2015-07-07 10:50:00,27.05,27.11,27.05,27.11,192320.0,26.8876,26.9472,26.8876,26.9472,192320.0
2015-07-07 10:55:00,27.11,27.11,27.05,27.06,240000.0,26.9472,26.9472,26.8876,26.8975,240000.0
2015-07-07 11:00:00,27.07,27.07,27.03,27.04,70000.0,26.9075,26.9075,26.8677,26.8776,70000.0
2015-07-07 11:05:00,27.04,27.04,27.01,27.02,174480.0,26.8776,26.8776,26.8478,26.8578,174480.0
2015-07-07 11:10:00,27.03,27.04,27.0,27.03,190920.0,26.8677,26.8776,26.8379,26.8677,190920.0
2015-07-07 11:15:00,27.02,27.05,27.02,27.04,269460.0,26.8578,26.8876,26.8578,26.8776,269460.0
2015-07-07 11:20:00,27.04,27.07,27.02,27.05,269540.0,26.8776,26.9075,26.8578,26.8876,269540.0
2015-07-07 11:25:00,27.05,27.05,27.0,27.02,282300.0,26.8876,26.8876,26.8379,26.8578,282300.0
2015-07-07 11:30:00,27.01,27.03,26.99,27.02,376340.0,26.8478,26.8677,26.8279,26.8578,376340.0
2015-07-07 11:35:00,27.01,27.07,27.0,27.07,177240.0,26.8478,26.9075,26.8379,26.9075,177240.0
2015-07-07 11:40:00,27.07,27.12,27.05,27.1,257200.0,26.9075,26.9572,26.8876,26.9373,257200.0
2015-07-07 11:45:00,27.11,27.12,27.07,27.09,276720.0,26.9472,26.9572,26.9075,26.9273,276720.0
2015-07-07 11:50:00,27.09,27.09,27.07,27.07,162280.0,26.9273,26.9273,26.9075,26.9075,162280.0
2015-07-07 11:55:00,27.07,27.15,27.07,27.15,302680.0,26.9075,26.987,26.9075,26.987,302680.0
2015-07-07 12:00:00,27.15,27.15,27.11,27.13,102920.0,26.987,26.987,26.9472,26.9671,102920.0
2015-07-07 12:05:00,27.13,27.15,27.11,27.11,111680.0,26.9671,26.987,26.9472,26.9472,111680.0
2015-07-07 12:10:00,27.12,27.13,27.09,27.1,136040.0,26.9572,26.9671,26.9273,26.9373,136040.0
2015-07-07 12:15:00,27.11,27.14,27.11,27.14,288120.0,26.9472,26.977,26.9472,26.977,288120.0
2015-07-07 12:20:00,27.13,27.16,27.11,27.14,369620.0,26.9671,26.9969,26.9472,26.977,369620.0
2015-07-07 12:25:00,27.15,27.15,27.12,27.12,159620.0,26.987,26.987,26.9572,26.9572,159620.0
2015-07-07 12:30:00,27.12,27.16,27.12,27.15,439960.0,26.9572,26.9969,26.9572,26.987,439960.0
2015-07-07 12:35:00,27.15,27.17,27.14,27.15,131820.0,26.987,27.0069,26.977,26.987,131820.0
2015-07-07 12:40:00,27.15,27.15,27.13,27.15,217440.0,26.987,26.987,26.9671,26.987,217440.0
2015-07-07 12:45:00,27.15,27.18,27.14,27.15,318020.0,26.987,27.0168,26.977,26.987,318020.0
2015-07-07 12:50:00,27.16,27.17,27.13,27.16,307260.0,26.9969,27.0069,26.9671,26.9969,307260.0
2015-07-07 12:55:00,27.16,27.21,27.16,27.19,228580.0,26.9969,27.0466,26.9969,27.0267,228580.0
2015-07-07 13:00:00,27.19,27.19,27.17,27.18,87700.0,27.0267,27.0267,27.0069,27.0168,87700.0
2015-07-07 13:05:00,27.17,27.18,27.15,27.18,184260.0,27.0069,27.0168,26.987,27.0168,184260.0
2015-07-07 13:10:00,27.19,27.33,27.19,27.33,201680.0,27.0267,27.1659,27.0267,27.1659,201680.0
2015-07-07 13:15:00,27.31,27.32,27.25,27.25,302320.0,27.146,27.156,27.0864,27.0864,302320.0
2015-07-07 13:20:00,27.24,27.26,27.23,27.24,406860.0,27.0764,27.0963,27.0665,27.0764,406860.0
2015-07-07 13:25:00,27.23,27.28,27.22,27.28,359420.0,27.0665,27.1162,27.0566,27.1162,359420.0
2015-07-07 13:30:00,27.29,27.29,27.24,27.26,131200.0,27.1261,27.1261,27.0764,27.0963,131200.0
2015-07-07 13:35:00,27.26,27.29,27.25,27.29,559280.0,27.0963,27.1261,27.0864,27.1261,559280.0
2015-07-07 13:40:00,27.29,27.36,27.28,27.35,545940.0,27.1261,27.1957,27.1162,27.1858,545940.0
2015-07-07 13:45:00,27.36,27.36,27.3,27.31,309060.0,27.1957,27.1957,27.1361,27.146,309060.0
2015-07-07 13:50:00,27.31,27.32,27.29,27.29,66000.0,27.146,27.156,27.1261,27.1261,66000.0
2015-07-07 13:55:00,27.31,27.31,27.29,27.3,148000.0,27.146,27.146,27.1261,27.1361,148000.0
2015-07-07 14:00:00,27.3,27.31,27.29,27.29,80000.0,27.1361,27.146,27.1261,27.1261,80000.0
2015-07-07 14:05:00,27.29,27.32,27.29,27.31,105800.0,27.1261,27.156,27.1261,27.146,105800.0
2015-07-07 14:10:00,27.3,27.34,27.3,27.33,161820.0,27.1361,27.1758,27.1361,27.1659,161820.0
2015-07-07 14:15:00,27.34,27.35,27.3,27.31,247680.0,27.1758,27.1858,27.1361,27.146,247680.0
2015-07-07 14:20:00,27.3,27.32,27.28,27.29,206600.0,27.1361,27.156,27.1162,27.1261,206600.0
2015-07-07 14:25:00,27.29,27.31,27.29,27.29,110000.0,27.1261,27.146,27.1261,27.1261,110000.0
2015-07-07 14:30:00,27.29,27.33,27.28,27.3,211920.0,27.1261,27.1659,27.1162,27.1361,211920.0
2015-07-07 14:35:00,27.3,27.34,27.3,27.34,152840.0,27.1361,27.1758,27.1361,27.1758,152840.0
2015-07-07 14:40:00,27.36,27.47,27.36,27.42,435540.0,27.1957,27.3051,27.1957,27.2554,435540.0
2015-07-07 14:45:00,27.45,27.47,27.44,27.45,472660.0,27.2852,27.3051,27.2752,27.2852,472660.0
2015-07-07 14:50:00,27.45,27.47,27.42,27.44,296580.0,27.2852,27.3051,27.2554,27.2752,296580.0
2015-07-07 14:55:00,27.45,27.53,27.43,27.5,420660.0,27.2852,27.3647,27.2653,27.3349,420660.0
2015-07-07 15:00:00,27.51,27.52,27.47,27.49,165840.0,27.3448,27.3547,27.3051,27.3249,165840.0
2015-07-07 15:05:00,27.48,27.5,27.45,27.46,376800.0,27.315,27.3349,27.2852,27.2951,376800.0
2015-07-07 15:10:00,27.46,27.46,27.43,27.44,132840.0,27.2951,27.2951,27.2653,27.2752,132840.0
2015-07-07 15:15:00,27.43,27.47,27.43,27.47,287080.0,27.2653,27.3051,27.2653,27.3051,287080.0
2015-07-07 15:20:00,27.46,27.5,27.45,27.49,241060.0,27.2951,27.3349,27.2852,27.3249,241060.0
2015-07-07 15:25:00,27.51,27.53,27.48,27.49,291820.0,27.3448,27.3647,27.315,27.3249,291820.0
2015-07-07 15:30:00,27.5,27.55,27.5,27.54,362440.0,27.3349,27.3846,27.3349,27.3746,362440.0
2015-07-07 15:35:00,27.54,27.55,27.51,27.52,591060.0,27.3746,27.3846,27.3448,27.3547,591060.0
2015-07-07 15:40:00,27.52,27.52,27.46,27.46,561700.0,27.3547,27.3547,27.2951,27.2951,561700.0
2015-07-07 15:45:00,27.47,27.48,27.45,27.46,379940.0,27.3051,27.315,27.2852,27.2951,379940.0
2015-07-07 15:50:00,27.46,27.52,27.46,27.5,553220.0,27.2951,27.3547,27.2951,27.3349,553220.0
2015-07-07 15:55:00,27.5,27.51,27.48,27.5,904420.0,27.3349,27.3448,27.315,27.3349,904420.0
2015-07-08 09:30:00,27.28,27.41,27.26,27.39,618080.0,27.1162,27.2454,27.0963,27.2255,618080.0
2015-07-08 09:35:00,27.39,27.41,27.33,27.34,510380.0,27.2255,27.2454,27.1659,27.1758,510380.0
2015-07-08 09:40:00,27.34,27.36,27.27,27.36,279120.0,27.1758,27.1957,27.1063,27.1957,279120.0
2015-07-08 09:45:00,27.33,27.37,27.25,27.28,220980.0,27.1659,27.2057,27.0864,27.1162,220980.0
2015-07-08 09:50:00,27.27,27.27,27.21,27.25,440820.0,27.1063,27.1063,27.0466,27.0864,440820.0
2015-07-08 09:55:00,27.25,27.27,27.18,27.18,657900.0,27.0864,27.1063,27.0168,27.0168,657900.0
2015-07-08 10:00:00,27.18,27.19,27.09,27.09,531680.0,27.0168,27.0267,26.9273,26.9273,531680.0
2015-07-08 10:05:00,27.1,27.21,27.1,27.2,228720.0,26.9373,27.0466,26.9373,27.0367,228720.0
2015-07-08 10:10:00,27.2,27.2,27.12,27.15,285460.0,27.0367,27.0367,26.9572,26.987,285460.0
2015-07-08 10:15:00,27.15,27.19,27.13,27.19,230240.0,26.987,27.0267,26.9671,27.0267,230240.0
2015-07-08 10:20:00,27.19,27.29,27.18,27.28,352480.0,27.0267,27.1261,27.0168,27.1162,352480.0
2015-07-08 10:25:00,27.27,27.27,27.22,27.26,121780.0,27.1063,27.1063,27.0566,27.0963,121780.0
2015-07-08 10:30:00,27.26,27.26,27.17,27.18,230720.0,27.0963,27.0963,27.0069,27.0168,230720.0
2015-07-08 10:35:00,27.17,27.23,27.14,27.22,332560.0,27.0069,27.0665,26.977,27.0566,332560.0
2015-07-08 10:40:00,27.22,27.23,27.19,27.21,144440.0,27.0566,27.0665,27.0267,27.0466,144440.0
2015-07-08 10:45:00,27.21,27.23,27.18,27.21,125060.0,27.0466,27.0665,27.0168,27.0466,125060.0
2015-07-08 10:50:00,27.2,27.24,27.2,27.21,222140.0,27.0367,27.0764,27.0367,27.0466,222140.0
2015-07-08 10:55:00,27.21,27.25,27.2,27.23,125060.0,27.0466,27.0864,27.0367,27.0665,125060.0
2015-07-08 11:00:00,27.23,27.24,27.21,27.24,115680.0,27.0665,27.0764,27.0466,27.0764,115680.0
2015-07-08 11:05:00,27.23,27.24,27.19,27.19,132000.0,27.0665,27.0764,27.0267,27.0267,132000.0
2015-07-08 11:10:00,27.19,27.21,27.17,27.2,98180.0,27.0267,27.0466,27.0069,27.0367,98180.0
2015-07-08 11:15:00,27.2,27.2,27.17,27.19,126000.0,27.0367,27.0367,27.0069,27.0267,126000.0
2015-07-08 11:20:00,27.2,27.2,27.18,27.19,179000.0,27.0367,27.0367,27.0168,27.0267,179000.0
2015-07-08 11:25:00,27.19,27.21,27.17,27.18,191440.0,27.0267,27.0466,27.0069,27.0168,191440.0
2015-07-08 11:30:00,27.19,27.24,27.19,27.22,89160.0,27.0267,27.0764,27.0267,27.0566,89160.0
2015-07-08 11:35:00,27.23,27.23,27.17,27.2,135780.0,27.0665,27.0665,27.0069,27.0367,135780.0
2015-07-08 11:40:00,27.2,27.2,27.14,27.2,263840.0,27.0367,27.0367,26.977,27.0367,263840.0
2015-07-08 11:45:00,27.2,27.22,27.16,27.18,122760.0,27.0367,27.0566,26.9969,27.0168,122760.0
2015-07-08 11:50:00,27.18,27.18,27.14,27.15,172300.0,27.0168,27.0168,26.977,26.987,172300.0
2015-07-08 11:55:00,27.14,27.16,27.1,27.16,169000.0,26.977,26.9969,26.9373,26.9969,169000.0
2015-07-08 12:00:00,27.16,27.2,27.15,27.2,70040.0,26.9969,27.0367,26.987,27.0367,70040.0
2015-07-08 12:05:00,27.18,27.19,27.16,27.18,51000.0,27.0168,27.0267,26.9969,27.0168,51000.0
2015-07-08 12:10:00,27.17,27.17,27.15,27.16,93860.0,27.0069,27.0069,26.987,26.9969,93860.0
2015-07-08 12:15:00,27.16,27.17,27.13,27.17,79500.0,26.9969,27.0069,26.9671,27.0069,79500.0
2015-07-08 12:20:00,27.18,27.19,27.15,27.15,126020.0,27.0168,27.0267,26.987,26.987,126020.0
2015-07-08 12:25:00,27.16,27.17,27.15,27.16,69580.0,26.9969,27.0069,26.987,26.9969,69580.0
2015-07-08 12:30:00,27.15,27.17,27.13,27.13,80000.0,26.987,27.0069,26.9671,26.9671,80000.0
2015-07-08 12:35:00,27.13,27.16,27.13,27.15,72320.0,26.9671,26.9969,26.9671,26.987,72320.0
2015-07-08 12:40:00,27.13,27.15,27.12,27.13,62040.0,26.9671,26.987,26.9572,26.9671,62040.0
2015-07-08 12:45:00,27.12,27.16,27.11,27.16,117240.0,26.9572,26.9969,26.9472,26.9969,117240.0
2015-07-08 12:50:00,27.15,27.17,27.14,27.14,130380.0,26.987,27.0069,26.977,26.977,130380.0
2015-07-08 12:55:00,27.15,27.24,27.15,27.23,151340.0,26.987,27.0764,26.987,27.0665,151340.0
2015-07-08 13:00:00,27.22,27.22,27.19,27.19,67000.0,27.0566,27.0566,27.0267,27.0267,67000.0
2015-07-08 13:05:00,27.19,27.23,27.19,27.2,156000.0,27.0267,27.0665,27.0267,27.0367,156000.0
2015-07-08 13:10:00,27.21,27.28,27.21,27.22,142660.0,27.0466,27.1162,27.0466,27.0566,142660.0
2015-07-08 13:15:00,27.24,27.26,27.22,27.26,56000.0,27.0764,27.0963,27.0566,27.0963,56000.0
2015-07-08 13:20:00,27.24,27.24,27.19,27.21,153640.0,27.0764,27.0764,27.0267,27.0466,153640.0
2015-07-08 13:25:00,27.21,27.26,27.21,27.26,46100.0,27.0466,27.0963,27.0466,27.0963,46100.0
2015-07-08 13:30:00,27.26,27.28,27.22,27.24,106000.0,27.0963,27.1162,27.0566,27.0764,106000.0
2015-07-08 13:35:00,27.24,27.27,27.23,27.26,82640.0,27.0764,27.1063,27.0665,27.0963,82640.0
2015-07-08 13:40:00,27.25,27.28,27.25,27.27,49000.0,27.0864,27.1162,27.0864,27.1063,49000.0
2015-07-08 13:45:00,27.28,27.29,27.27,27.28,153860.0,27.1162,27.1261,27.1063,27.1162,153860.0
2015-07-08 13:50:00,27.29,27.3,27.26,27.28,74340.0,27.1261,27.1361,27.0963,27.1162,74340.0
2015-07-08 13:55:00,27.28,27.3,27.26,27.29,84000.0,27.1162,27.1361,27.0963,27.1261,84000.0
2015-07-08 14:00:00,27.29,27.29,27.22,27.25,130880.0,27.1261,27.1261,27.0566,27.0864,130880.0
2015-07-08 14:05:00,27.25,27.29,27.21,27.22,130620.0,27.0864,27.1261,27.0466,27.0566,130620.0
2015-07-08 14:10:00,27.23,27.24,27.21,27.24,78000.0,27.0665,27.0764,27.0466,27.0764,78000.0
2015-07-08 14:15:00,27.23,27.27,27.18,27.18,151860.0,27.0665,27.1063,27.0168,27.0168,151860.0
2015-07-08 14:20:00,27.21,27.21,27.18,27.19,86100.0,27.0466,27.0466,27.0168,27.0267,86100.0
2015-07-08 14:25:00,27.18,27.19,27.16,27.18,314920.0,27.0168,27.0267,26.9969,27.0168,314920.0
2015-07-08 14:30:00,27.18,27.18,27.15,27.16,110060.0,27.0168,27.0168,26.987,26.9969,110060.0
2015-07-08 14:35:00,27.14,27.16,27.13,27.13,108860.0,26.977,26.9969,26.9671,26.9671,108860.0
2015-07-08 14:40:00,27.13,27.15,27.11,27.11,232920.0,26.9671,26.987,26.9472,26.9472,232920.0
2015-07-08 14:45:00,27.11,27.13,27.07,27.08,567680.0,26.9472,26.9671,26.9075,26.9174,567680.0
2015-07-08 14:50:00,27.08,27.12,27.06,27.12,397160.0,26.9174,26.9572,26.8975,26.9572,397160.0
2015-07-08 14:55:00,27.12,27.16,27.12,27.12,332440.0,26.9572,26.9969,26.9572,26.9572,332440.0
2015-07-08 15:00:00,27.12,27.17,27.11,27.12,262060.0,26.9572,27.0069,26.9472,26.9572,262060.0
2015-07-08 15:05:00,27.13,27.18,27.12,27.17,154440.0,26.9671,27.0168,26.9572,27.0069,154440.0
2015-07-08 15:10:00,27.15,27.19,27.15,27.18,161800.0,26.987,27.0267,26.987,27.0168,161800.0
2015-07-08 15:15:00,27.17,27.19,27.15,27.16,235120.0,27.0069,27.0267,26.987,26.9969,235120.0
2015-07-08 15:20:00,27.16,27.16,27.11,27.12,701900.0,26.9969,26.9969,26.9472,26.9572,701900.0
2015-07-08 15:25:00,27.12,27.14,27.07,27.08,489520.0,26.9572,26.977,26.9075,26.9174,489520.0
2015-07-08 15:30:00,27.1,27.12,27.09,27.1,215500.0,26.9373,26.9572,26.9273,26.9373,215500.0
2015-07-08 15:35:00,27.1,27.13,27.07,27.11,285200.0,26.9373,26.9671,26.9075,26.9472,285200.0
2015-07-08 15:40:00,27.11,27.17,27.1,27.13,532320.0,26.9472,27.0069,26.9373,26.9671,532320.0
2015-07-08 15:45:00,27.13,27.13,27.07,27.11,625980.0,26.9671,26.9671,26.9075,26.9472,625980.0
2015-07-08 15:50:00,27.1,27.14,27.08,27.14,741060.0,26.9373,26.977,26.9174,26.977,741060.0
2015-07-08 15:55:00,27.14,27.14,27.08,27.09,1327580.0,26.977,26.977,26.9174,26.9273,1327580.0
2015-07-09 09:30:00,27.43,27.44,27.4,27.42,1343080.0,27.2653,27.2752,27.2355,27.2554,1343080.0
2015-07-09 09:35:00,27.42,27.43,27.37,27.4,539940.0,27.2554,27.2653,27.2057,27.2355,539940.0
2015-07-09 09:40:00,27.4,27.41,27.35,27.4,658680.0,27.2355,27.2454,27.1858,27.2355,658680.0
2015-07-09 09:45:00,27.4,27.41,27.34,27.39,631880.0,27.2355,27.2454,27.1758,27.2255,631880.0
2015-07-09 09:50:00,27.39,27.42,27.39,27.41,539900.0,27.2255,27.2554,27.2255,27.2454,539900.0
2015-07-09 09:55:00,27.41,27.42,27.37,27.37,442860.0,27.2454,27.2554,27.2057,27.2057,442860.0
2015-07-09 10:00:00,27.38,27.42,27.37,27.38,515040.0,27.2156,27.2554,27.2057,27.2156,515040.0
2015-07-09 10:05:00,27.4,27.41,27.33,27.35,634600.0,27.2355,27.2454,27.1659,27.1858,634600.0
2015-07-09 10:10:00,27.36,27.37,27.33,27.36,276300.0,27.1957,27.2057,27.1659,27.1957,276300.0
2015-07-09 10:15:00,27.36,27.37,27.31,27.32,285880.0,27.1957,27.2057,27.146,27.156,285880.0
2015-07-09 10:20:00,27.31,27.34,27.31,27.32,417740.0,27.146,27.1758,27.146,27.156,417740.0
2015-07-09 10:25:00,27.32,27.33,27.26,27.27,364060.0,27.156,27.1659,27.0963,27.1063,364060.0
2015-07-09 10:30:00,27.27,27.3,27.26,27.3,273940.0,27.1063,27.1361,27.0963,27.1361,273940.0
2015-07-09 10:35:00,27.29,27.31,27.27,27.29,457020.0,27.1261,27.146,27.1063,27.1261,457020.0
2015-07-09 10:40:00,27.28,27.28,27.24,27.27,278080.0,27.1162,27.1162,27.0764,27.1063,278080.0
2015-07-09 10:45:00,27.26,27.28,27.26,27.28,141340.0,27.0963,27.1162,27.0963,27.1162,141340.0
2015-07-09 10:50:00,27.28,27.33,27.26,27.3,300400.0,27.1162,27.1659,27.0963,27.1361,300400.0
2015-07-09 10:55:00,27.31,27.35,27.3,27.34,300820.0,27.146,27.1858,27.1361,27.1758,300820.0
2015-07-09 11:00:00,27.33,27.36,27.32,27.36,197560.0,27.1659,27.1957,27.156,27.1957,197560.0
2015-07-09 11:05:00,27.35,27.36,27.32,27.36,674900.0,27.1858,27.1957,27.156,27.1957,674900.0
2015-07-09 11:10:00,27.36,27.38,27.35,27.38,138640.0,27.1957,27.2156,27.1858,27.2156,138640.0
2015-07-09 11:15:00,27.38,27.38,27.35,27.36,122480.0,27.2156,27.2156,27.1858,27.1957,122480.0
2015-07-09 11:20:00,27.36,27.36,27.33,27.33,109420.0,27.1957,27.1957,27.1659,27.1659,109420.0
2015-07-09 11:25:00,27.34,27.35,27.32,27.32,145440.0,27.1758,27.1858,27.156,27.156,145440.0
2015-07-09 11:30:00,27.32,27.36,27.32,27.33,162380.0,27.156,27.1957,27.156,27.1659,162380.0
2015-07-09 11:35:00,27.33,27.35,27.32,27.35,254500.0,27.1659,27.1858,27.156,27.1858,254500.0
2015-07-09 11:40:00,27.34,27.36,27.34,27.36,254940.0,27.1758,27.1957,27.1758,27.1957,254940.0
2015-07-09 11:45:00,27.36,27.36,27.33,27.34,88200.0,27.1957,27.1957,27.1659,27.1758,88200.0
2015-07-09 11:50:00,27.35,27.37,27.34,27.37,89600.0,27.1858,27.2057,27.1758,27.2057,89600.0
2015-07-09 11:55:00,27.37,27.37,27.33,27.34,76000.0,27.2057,27.2057,27.1659,27.1758,76000.0
2015-07-09 12:00:00,27.32,27.35,27.3,27.34,72200.0,27.156,27.1858,27.1361,27.1758,72200.0
2015-07-09 12:05:00,27.34,27.34,27.31,27.33,91720.0,27.1758,27.1758,27.146,27.1659,91720.0
2015-07-09 12:10:00,27.31,27.34,27.31,27.34,46000.0,27.146,27.1758,27.146,27.1758,46000.0
2015-07-09 12:15:00,27.33,27.35,27.33,27.35,417680.0,27.1659,27.1858,27.1659,27.1858,417680.0
2015-07-09 12:20:00,27.36,27.37,27.35,27.36,163320.0,27.1957,27.2057,27.1858,27.1957,163320.0
2015-07-09 12:25:00,27.36,27.37,27.34,27.36,362500.0,27.1957,27.2057,27.1758,27.1957,362500.0
2015-07-09 12:30:00,27.36,27.39,27.36,27.39,40980.0,27.1957,27.2255,27.1957,27.2255,40980.0
2015-07-09 12:35:00,27.38,27.38,27.35,27.35,182840.0,27.2156,27.2156,27.1858,27.1858,182840.0
2015-07-09 12:40:00,27.35,27.36,27.33,27.34,83380.0,27.1858,27.1957,27.1659,27.1758,83380.0
2015-07-09 12:45:00,27.35,27.38,27.34,27.34,417840.0,27.1858,27.2156,27.1758,27.1758,417840.0
2015-07-09 12:50:00,27.35,27.38,27.35,27.38,120000.0,27.1858,27.2156,27.1858,27.2156,120000.0
2015-07-09 12:55:00,27.38,27.39,27.37,27.37,121460.0,27.2156,27.2255,27.2057,27.2057,121460.0
2015-07-09 13:00:00,27.36,27.37,27.33,27.34,98840.0,27.1957,27.2057,27.1659,27.1758,98840.0
2015-07-09 13:05:00,27.35,27.35,27.31,27.33,84560.0,27.1858,27.1858,27.146,27.1659,84560.0
2015-07-09 13:10:00,27.34,27.34,27.32,27.34,53040.0,27.1758,27.1758,27.156,27.1758,53040.0
2015-07-09 13:15:00,27.33,27.34,27.31,27.34,55020.0,27.1659,27.1758,27.146,27.1758,55020.0
2015-07-09 13:20:00,27.33,27.34,27.29,27.34,156000.0,27.1659,27.1758,27.1261,27.1758,156000.0
2015-07-09 13:25:00,27.34,27.35,27.32,27.32,58640.0,27.1758,27.1858,27.156,27.156,58640.0
2015-07-09 13:30:00,27.32,27.35,27.3,27.34,220120.0,27.156,27.1858,27.1361,27.1758,220120.0
2015-07-09 13:35:00,27.35,27.36,27.32,27.36,323120.0,27.1858,27.1957,27.156,27.1957,323120.0
2015-07-09 13:40:00,27.36,27.37,27.34,27.36,96000.0,27.1957,27.2057,27.1758,27.1957,96000.0
2015-07-09 13:45:00,27.36,27.37,27.35,27.36,251120.0,27.1957,27.2057,27.1858,27.1957,251120.0
2015-07-09 13:50:00,27.36,27.36,27.34,27.34,285200.0,27.1957,27.1957,27.1758,27.1758,285200.0
2015-07-09 13:55:00,27.34,27.37,27.34,27.37,144000.0,27.1758,27.2057,27.1758,27.2057,144000.0
2015-07-09 14:00:00,27.37,27.38,27.35,27.36,111700.0,27.2057,27.2156,27.1858,27.1957,111700.0
2015-07-09 14:05:00,27.36,27.37,27.33,27.34,305000.0,27.1957,27.2057,27.1659,27.1758,305000.0
2015-07-09 14:10:00,27.34,27.34,27.31,27.31,64500.0,27.1758,27.1758,27.146,27.146,64500.0
2015-07-09 14:15:00,27.31,27.34,27.31,27.33,166240.0,27.146,27.1758,27.146,27.1659,166240.0
2015-07-09 14:20:00,27.32,27.34,27.31,27.31,125900.0,27.156,27.1758,27.146,27.146,125900.0
2015-07-09 14:25:00,27.31,27.33,27.29,27.32,160580.0,27.146,27.1659,27.1261,27.156,160580.0
2015-07-09 14:30:00,27.33,27.33,27.29,27.32,140000.0,27.1659,27.1659,27.1261,27.156,140000.0
2015-07-09 14:35:00,27.32,27.34,27.29,27.32,456540.0,27.156,27.1758,27.1261,27.156,456540.0
2015-07-09 14:40:00,27.34,27.34,27.3,27.31,120400.0,27.1758,27.1758,27.1361,27.146,120400.0
2015-07-09 14:45:00,27.31,27.33,27.29,27.3,110520.0,27.146,27.1659,27.1261,27.1361,110520.0
2015-07-09 14:50:00,27.3,27.37,27.3,27.36,195900.0,27.1361,27.2057,27.1361,27.1957,195900.0
2015-07-09 14:55:00,27.37,27.39,27.36,27.37,352220.0,27.2057,27.2255,27.1957,27.2057,352220.0
2015-07-09 15:00:00,27.36,27.37,27.34,27.36,132760.0,27.1957,27.2057,27.1758,27.1957,132760.0
2015-07-09 15:05:00,27.36,27.37,27.34,27.36,476680.0,27.1957,27.2057,27.1758,27.1957,476680.0
2015-07-09 15:10:00,27.36,27.37,27.33,27.36,299280.0,27.1957,27.2057,27.1659,27.1957,299280.0
2015-07-09 15:15:00,27.36,27.37,27.34,27.36,102140.0,27.1957,27.2057,27.1758,27.1957,102140.0
2015-07-09 15:20:00,27.35,27.36,27.33,27.34,219980.0,27.1858,27.1957,27.1659,27.1758,219980.0
2015-07-09 15:25:00,27.34,27.35,27.31,27.32,249400.0,27.1758,27.1858,27.146,27.156,249400.0
2015-07-09 15:30:00,27.32,27.33,27.26,27.26,316980.0,27.156,27.1659,27.0963,27.0963,316980.0
2015-07-09 15:35:00,27.27,27.31,27.27,27.3,199040.0,27.1063,27.146,27.1063,27.1361,199040.0
2015-07-09 15:40:00,27.3,27.32,27.28,27.31,650300.0,27.1361,27.156,27.1162,27.146,650300.0
2015-07-09 15:45:00,27.31,27.34,27.31,27.33,233580.0,27.146,27.1758,27.146,27.1659,233580.0
2015-07-09 15:50:00,27.33,27.34,27.3,27.3,689920.0,27.1659,27.1758,27.1361,27.1361,689920.0
2015-07-09 15:55:00,27.3,27.3,27.23,27.23,1212220.0,27.1361,27.1361,27.0665,27.0665,1212220.0
2015-07-10 09:30:00,27.68,27.74,27.6,27.74,2212920.0,27.5138,27.5734,27.4343,27.5734,2212920.0
2015-07-10 09:35:00,27.73,27.86,27.73,27.8,1683220.0,27.5635,27.6927,27.5635,27.6331,1683220.0
2015-07-10 09:40:00,27.78,27.79,27.71,27.73,1096700.0,27.6132,27.6231,27.5436,27.5635,1096700.0
2015-07-10 09:45:00,27.74,27.78,27.73,27.74,528100.0,27.5734,27.6132,27.5635,27.5734,528100.0
2015-07-10 09:50:00,27.73,27.76,27.71,27.73,339240.0,27.5635,27.5933,27.5436,27.5635,339240.0
2015-07-10 09:55:00,27.73,27.75,27.7,27.7,922960.0,27.5635,27.5834,27.5337,27.5337,922960.0
2015-07-10 10:00:00,27.71,27.72,27.64,27.69,571300.0,27.5436,27.5535,27.474,27.5237,571300.0
2015-07-10 10:05:00,27.69,27.72,27.69,27.71,279560.0,27.5237,27.5535,27.5237,27.5436,279560.0
2015-07-10 10:10:00,27.71,27.71,27.68,27.7,296240.0,27.5436,27.5436,27.5138,27.5337,296240.0
2015-07-10 10:15:00,27.71,27.72,27.69,27.7,318060.0,27.5436,27.5535,27.5237,27.5337,318060.0
2015-07-10 10:20:00,27.7,27.7,27.68,27.7,237280.0,27.5337,27.5337,27.5138,27.5337,237280.0
2015-07-10 10:25:00,27.7,27.76,27.7,27.76,395940.0,27.5337,27.5933,27.5337,27.5933,395940.0
2015-07-10 10:30:00,27.76,27.79,27.75,27.78,426960.0,27.5933,27.6231,27.5834,27.6132,426960.0
2015-07-10 10:35:00,27.76,27.78,27.75,27.75,426500.0,27.5933,27.6132,27.5834,27.5834,426500.0
2015-07-10 10:40:00,27.75,27.76,27.71,27.73,248200.0,27.5834,27.5933,27.5436,27.5635,248200.0
2015-07-10 10:45:00,27.72,27.74,27.71,27.74,242060.0,27.5535,27.5734,27.5436,27.5734,242060.0
2015-07-10 10:50:00,27.74,27.76,27.73,27.76,259540.0,27.5734,27.5933,27.5635,27.5933,259540.0
2015-07-10 10:55:00,27.75,27.79,27.75,27.79,202380.0,27.5834,27.6231,27.5834,27.6231,202380.0
2015-07-10 11:00:00,27.79,27.83,27.76,27.82,483360.0,27.6231,27.6629,27.5933,27.6529,483360.0
2015-07-10 11:05:00,27.83,27.86,27.83,27.85,446540.0,27.6629,27.6927,27.6629,27.6828,446540.0
2015-07-10 11:10:00,27.85,27.86,27.81,27.83,316920.0,27.6828,27.6927,27.643,27.6629,316920.0
2015-07-10 11:15:00,27.83,27.86,27.83,27.84,352540.0,27.6629,27.6927,27.6629,27.6728,352540.0
2015-07-10 11:20:00,27.85,27.86,27.84,27.85,204500.0,27.6828,27.6927,27.6728,27.6828,204500.0
2015-07-10 11:25:00,27.85,27.85,27.83,27.83,193580.0,27.6828,27.6828,27.6629,27.6629,193580.0
2015-07-10 11:30:00,27.83,27.84,27.81,27.82,162000.0,27.6629,27.6728,27.643,27.6529,162000.0
2015-07-10 11:35:00,27.83,27.86,27.82,27.86,295480.0,27.6629,27.6927,27.6529,27.6927,295480.0
2015-07-10 11:40:00,27.85,27.9,27.85,27.9,438100.0,27.6828,27.7325,27.6828,27.7325,438100.0
2015-07-10 11:45:00,27.9,27.93,27.89,27.91,565380.0,27.7325,27.7623,27.7225,27.7424,565380.0
2015-07-10 11:50:00,27.91,27.93,27.91,27.91,210060.0,27.7424,27.7623,27.7424,27.7424,210060.0
2015-07-10 11:55:00,27.9,27.92,27.9,27.91,284540.0,27.7325,27.7523,27.7325,27.7424,284540.0
2015-07-10 12:00:00,27.89,27.92,27.88,27.88,847100.0,27.7225,27.7523,27.7126,27.7126,847100.0
2015-07-10 12:05:00,27.88,27.9,27.88,27.9,104580.0,27.7126,27.7325,27.7126,27.7325,104580.0
2015-07-10 12:10:00,27.9,27.9,27.89,27.9,301580.0,27.7325,27.7325,27.7225,27.7325,301580.0
2015-07-10 12:15:00,27.89,27.9,27.89,27.89,318260.0,27.7225,27.7325,27.7225,27.7225,318260.0
2015-07-10 12:20:00,27.9,27.92,27.9,27.91,101600.0,27.7325,27.7523,27.7325,27.7424,101600.0
2015-07-10 12:25:00,27.91,27.96,27.91,27.96,693240.0,27.7424,27.7921,27.7424,27.7921,693240.0
2015-07-10 12:30:00,27.96,27.96,27.9,27.91,609180.0,27.7921,27.7921,27.7325,27.7424,609180.0
2015-07-10 12:35:00,27.91,27.92,27.9,27.91,194540.0,27.7424,27.7523,27.7325,27.7424,194540.0
2015-07-10 12:40:00,27.9,27.91,27.89,27.91,202300.0,27.7325,27.7424,27.7225,27.7424,202300.0
2015-07-10 12:45:00,27.91,27.93,27.9,27.92,374360.0,27.7424,27.7623,27.7325,27.7523,374360.0
2015-07-10 12:50:00,27.92,27.94,27.92,27.94,175600.0,27.7523,27.7722,27.7523,27.7722,175600.0
2015-07-10 12:55:00,27.94,27.94,27.92,27.93,294140.0,27.7722,27.7722,27.7523,27.7623,294140.0
2015-07-10 13:00:00,27.93,27.94,27.9,27.91,135380.0,27.7623,27.7722,27.7325,27.7424,135380.0
2015-07-10 13:05:00,27.9,27.9,27.86,27.87,425800.0,27.7325,27.7325,27.6927,27.7026,425800.0
2015-07-10 13:10:00,27.86,27.87,27.85,27.87,252180.0,27.6927,27.7026,27.6828,27.7026,252180.0
2015-07-10 13:15:00,27.87,27.87,27.83,27.83,231120.0,27.7026,27.7026,27.6629,27.6629,231120.0
2015-07-10 13:20:00,27.83,27.84,27.82,27.84,357580.0,27.6629,27.6728,27.6529,27.6728,357580.0
2015-07-10 13:25:00,27.84,27.86,27.82,27.84,302060.0,27.6728,27.6927,27.6529,27.6728,302060.0
2015-07-10 13:30:00,27.84,27.85,27.84,27.84,107500.0,27.6728,27.6828,27.6728,27.6728,107500.0
2015-07-10 13:35:00,27.84,27.85,27.84,27.84,65980.0,27.6728,27.6828,27.6728,27.6728,65980.0
2015-07-10 13:40:00,27.84,27.86,27.84,27.85,231560.0,27.6728,27.6927,27.6728,27.6828,231560.0
2015-07-10 13:45:00,27.86,27.86,27.82,27.82,128980.0,27.6927,27.6927,27.6529,27.6529,128980.0
2015-07-10 13:50:00,27.82,27.84,27.82,27.83,166060.0,27.6529,27.6728,27.6529,27.6629,166060.0
2015-07-10 13:55:00,27.83,27.86,27.83,27.86,330920.0,27.6629,27.6927,27.6629,27.6927,330920.0
2015-07-10 14:00:00,27.87,27.91,27.85,27.91,259440.0,27.7026,27.7424,27.6828,27.7424,259440.0
2015-07-10 14:05:00,27.91,27.93,27.89,27.9,227360.0,27.7424,27.7623,27.7225,27.7325,227360.0
2015-07-10 14:10:00,27.9,27.94,27.9,27.93,122000.0,27.7325,27.7722,27.7325,27.7623,122000.0
2015-07-10 14:15:00,27.94,27.95,27.93,27.94,322060.0,27.7722,27.7822,27.7623,27.7722,322060.0
2015-07-10 14:20:00,27.95,27.95,27.94,27.94,208220.0,27.7822,27.7822,27.7722,27.7722,208220.0
2015-07-10 14:25:00,27.94,27.95,27.93,27.94,192600.0,27.7722,27.7822,27.7623,27.7722,192600.0
2015-07-10 14:30:00,27.94,27.96,27.94,27.94,312460.0,27.7722,27.7921,27.7722,27.7722,312460.0
2015-07-10 14:35:00,27.94,27.94,27.9,27.91,502320.0,27.7722,27.7722,27.7325,27.7424,502320.0
2015-07-10 14:40:00,27.91,27.95,27.91,27.94,376800.0,27.7424,27.7822,27.7424,27.7722,376800.0
2015-07-10 14:45:00,27.95,27.95,27.92,27.93,157000.0,27.7822,27.7822,27.7523,27.7623,157000.0
2015-07-10 14:50:00,27.93,27.94,27.91,27.92,194160.0,27.7623,27.7722,27.7424,27.7523,194160.0
2015-07-10 14:55:00,27.92,27.92,27.9,27.92,231820.0,27.7523,27.7523,27.7325,27.7523,231820.0
2015-07-10 15:00:00,27.91,27.92,27.89,27.89,203000.0,27.7424,27.7523,27.7225,27.7225,203000.0
2015-07-10 15:05:00,27.89,27.91,27.89,27.89,292060.0,27.7225,27.7424,27.7225,27.7225,292060.0
2015-07-10 15:10:00,27.89,27.92,27.89,27.92,348740.0,27.7225,27.7523,27.7225,27.7523,348740.0
2015-07-10 15:15:00,27.92,27.94,27.92,27.93,200000.0,27.7523,27.7722,27.7523,27.7623,200000.0
2015-07-10 15:20:00,27.93,27.93,27.9,27.9,577200.0,27.7623,27.7623,27.7325,27.7325,577200.0
2015-07-10 15:25:00,27.9,27.91,27.86,27.86,366320.0,27.7325,27.7424,27.6927,27.6927,366320.0
2015-07-10 15:30:00,27.86,27.87,27.85,27.86,281560.0,27.6927,27.7026,27.6828,27.6927,281560.0
2015-07-10 15:35:00,27.86,27.88,27.85,27.87,529200.0,27.6927,27.7126,27.6828,27.7026,529200.0
2015-07-10 15:40:00,27.86,27.87,27.85,27.87,822600.0,27.6927,27.7026,27.6828,27.7026,822600.0
2015-07-10 15:45:00,27.87,27.88,27.86,27.88,797260.0,27.7026,27.7126,27.6927,27.7126,797260.0
2015-07-10 15:50:00,27.88,27.88,27.87,27.87,629920.0,27.7126,27.7126,27.7026,27.7026,629920.0
2015-07-10 15:55:00,27.87,27.87,27.79,27.81,2193160.0,27.7026,27.7026,27.6231,27.643,2193160.0
2015-07-13 09:30:00,27.98,28.01,27.94,28.0,1205800.0,27.812,27.8418,27.7722,27.8319,1205800.0
2015-07-13 09:35:00,28.01,28.15,28.01,28.15,874240.0,27.8418,27.981,27.8418,27.981,874240.0
2015-07-13 09:40:00,28.15,28.32,28.14,28.28,833500.0,27.981,28.1499,27.971,28.1102,833500.0
2015-07-13 09:45:00,28.3,28.37,28.29,28.34,428200.0,28.1301,28.1996,28.1201,28.1698,428200.0
2015-07-13 09:50:00,28.35,28.37,28.27,28.29,700720.0,28.1798,28.1996,28.1002,28.1201,700720.0
2015-07-13 09:55:00,28.29,28.3,28.23,28.25,770500.0,28.1201,28.1301,28.0605,28.0804,770500.0
2015-07-13 10:00:00,28.25,28.26,28.17,28.19,595440.0,28.0804,28.0903,28.0008,28.0207,595440.0
2015-07-13 10:05:00,28.19,28.29,28.19,28.29,629920.0,28.0207,28.1201,28.0207,28.1201,629920.0
2015-07-13 10:10:00,28.29,28.32,28.26,28.31,538420.0,28.1201,28.1499,28.0903,28.14,538420.0
2015-07-13 10:15:00,28.32,28.36,28.32,28.35,549080.0,28.1499,28.1897,28.1499,28.1798,549080.0
2015-07-13 10:20:00,28.35,28.36,28.26,28.29,387980.0,28.1798,28.1897,28.0903,28.1201,387980.0
2015-07-13 10:25:00,28.29,28.31,28.28,28.3,428940.0,28.1201,28.14,28.1102,28.1301,428940.0
2015-07-13 10:30:00,28.31,28.32,28.29,28.3,417460.0,28.14,28.1499,28.1201,28.1301,417460.0
2015-07-13 10:35:00,28.3,28.3,28.24,28.25,304520.0,28.1301,28.1301,28.0704,28.0804,304520.0
2015-07-13 10:40:00,28.24,28.26,28.21,28.21,309320.0,28.0704,28.0903,28.0406,28.0406,309320.0
2015-07-13 10:45:00,28.21,28.22,28.18,28.21,203600.0,28.0406,28.0505,28.0108,28.0406,203600.0
2015-07-13 10:50:00,28.21,28.23,28.19,28.23,236800.0,28.0406,28.0605,28.0207,28.0605,236800.0
2015-07-13 10:55:00,28.23,28.25,28.22,28.24,173420.0,28.0605,28.0804,28.0505,28.0704,173420.0
2015-07-13 11:00:00,28.24,28.25,28.24,28.24,90920.0,28.0704,28.0804,28.0704,28.0704,90920.0
2015-07-13 11:05:00,28.24,28.26,28.24,28.25,154540.0,28.0704,28.0903,28.0704,28.0804,154540.0
2015-07-13 11:10:00,28.25,28.26,28.23,28.23,305940.0,28.0804,28.0903,28.0605,28.0605,305940.0
2015-07-13 11:15:00,28.23,28.23,28.2,28.23,265920.0,28.0605,28.0605,28.0307,28.0605,265920.0
2015-07-13 11:20:00,28.22,28.24,28.21,28.23,109540.0,28.0505,28.0704,28.0406,28.0605,109540.0
2015-07-13 11:25:00,28.23,28.26,28.23,28.25,255540.0,28.0605,28.0903,28.0605,28.0804,255540.0
2015-07-13 11:30:00,28.24,28.29,28.24,28.29,184420.0,28.0704,28.1201,28.0704,28.1201,184420.0
2015-07-13 11:35:00,28.28,28.32,28.27,28.32,218140.0,28.1102,28.1499,28.1002,28.1499,218140.0
2015-07-13 11:40:00,28.32,28.33,28.29,28.3,448100.0,28.1499,28.1599,28.1201,28.1301,448100.0
2015-07-13 11:45:00,28.31,28.31,28.29,28.29,37960.0,28.14,28.14,28.1201,28.1201,37960.0
2015-07-13 11:50:00,28.29,28.31,28.29,28.3,114000.0,28.1201,28.14,28.1201,28.1301,114000.0
2015-07-13 11:55:00,28.31,28.31,28.3,28.31,195260.0,28.14,28.14,28.1301,28.14,195260.0
2015-07-13 12:00:00,28.31,28.32,28.28,28.29,140900.0,28.14,28.1499,28.1102,28.1201,140900.0
2015-07-13 12:05:00,28.28,28.3,28.28,28.29,212000.0,28.1102,28.1301,28.1102,28.1201,212000.0
2015-07-13 12:10:00,28.29,28.31,28.28,28.29,141120.0,28.1201,28.14,28.1102,28.1201,141120.0
2015-07-13 12:15:00,28.3,28.32,28.29,28.31,178400.0,28.1301,28.1499,28.1201,28.14,178400.0
2015-07-13 12:20:00,28.3,28.31,28.29,28.3,84000.0,28.1301,28.14,28.1201,28.1301,84000.0
2015-07-13 12:25:00,28.29,28.33,28.29,28.33,85940.0,28.1201,28.1599,28.1201,28.1599,85940.0
2015-07-13 12:30:00,28.33,28.33,28.32,28.33,128240.0,28.1599,28.1599,28.1499,28.1599,128240.0
2015-07-13 12:35:00,28.34,28.34,28.33,28.33,164460.0,28.1698,28.1698,28.1599,28.1599,164460.0
2015-07-13 12:40:00,28.33,28.35,28.33,28.33,626700.0,28.1599,28.1798,28.1599,28.1599,626700.0
2015-07-13 12:45:00,28.33,28.34,28.33,28.34,239820.0,28.1599,28.1698,28.1599,28.1698,239820.0
2015-07-13 12:50:00,28.34,28.34,28.32,28.33,138200.0,28.1698,28.1698,28.1499,28.1599,138200.0
2015-07-13 12:55:00,28.33,28.35,28.33,28.34,101200.0,28.1599,28.1798,28.1599,28.1698,101200.0
2015-07-13 13:00:00,28.34,28.37,28.34,28.35,142700.0,28.1698,28.1996,28.1698,28.1798,142700.0
2015-07-13 13:05:00,28.34,28.4,28.34,28.34,222840.0,28.1698,28.2295,28.1698,28.1698,222840.0
2015-07-13 13:10:00,28.35,28.38,28.34,28.36,102640.0,28.1798,28.2096,28.1698,28.1897,102640.0
2015-07-13 13:15:00,28.36,28.39,28.36,28.38,164000.0,28.1897,28.2195,28.1897,28.2096,164000.0
2015-07-13 13:20:00,28.37,28.39,28.36,28.36,56000.0,28.1996,28.2195,28.1897,28.1897,56000.0
2015-07-13 13:25:00,28.36,28.39,28.36,28.39,150020.0,28.1897,28.2195,28.1897,28.2195,150020.0
2015-07-13 13:30:00,28.39,28.42,28.38,28.39,315760.0,28.2195,28.2493,28.2096,28.2195,315760.0
2015-07-13 13:35:00,28.38,28.42,28.37,28.41,115760.0,28.2096,28.2493,28.1996,28.2394,115760.0
2015-07-13 13:40:00,28.42,28.43,28.39,28.41,232600.0,28.2493,28.2593,28.2195,28.2394,232600.0
2015-07-13 13:45:00,28.41,28.41,28.36,28.38,169460.0,28.2394,28.2394,28.1897,28.2096,169460.0
2015-07-13 13:50:00,28.39,28.4,28.39,28.4,101280.0,28.2195,28.2295,28.2195,28.2295,101280.0
2015-07-13 13:55:00,28.4,28.42,28.38,28.4,166200.0,28.2295,28.2493,28.2096,28.2295,166200.0
2015-07-13 14:00:00,28.41,28.43,28.4,28.41,285700.0,28.2394,28.2593,28.2295,28.2394,285700.0
2015-07-13 14:05:00,28.4,28.42,28.4,28.42,97500.0,28.2295,28.2493,28.2295,28.2493,97500.0
2015-07-13 14:10:00,28.42,28.43,28.41,28.42,116120.0,28.2493,28.2593,28.2394,28.2493,116120.0
2015-07-13 14:15:00,28.42,28.46,28.41,28.44,341780.0,28.2493,28.2891,28.2394,28.2692,341780.0
2015-07-13 14:20:00,28.44,28.46,28.44,28.45,286200.0,28.2692,28.2891,28.2692,28.2792,286200.0
2015-07-13 14:25:00,28.46,28.46,28.44,28.44,265340.0,28.2891,28.2891,28.2692,28.2692,265340.0
2015-07-13 14:30:00,28.44,28.47,28.44,28.47,91760.0,28.2692,28.299,28.2692,28.299,91760.0
2015-07-13 14:35:00,28.47,28.49,28.46,28.48,494820.0,28.299,28.3189,28.2891,28.309,494820.0
2015-07-13 14:40:00,28.49,28.51,28.48,28.51,565200.0,28.3189,28.3388,28.309,28.3388,565200.0
2015-07-13 14:45:00,28.5,28.5,28.46,28.49,317480.0,28.3289,28.3289,28.2891,28.3189,317480.0
2015-07-13 14:50:00,28.49,28.52,28.49,28.52,280560.0,28.3189,28.3487,28.3189,28.3487,280560.0
2015-07-13 14:55:00,28.52,28.56,28.51,28.55,207960.0,28.3487,28.3885,28.3388,28.3786,207960.0
2015-07-13 15:00:00,28.55,28.55,28.52,28.54,339860.0,28.3786,28.3786,28.3487,28.3686,339860.0
2015-07-13 15:05:00,28.55,28.56,28.53,28.56,560460.0,28.3786,28.3885,28.3587,28.3885,560460.0
2015-07-13 15:10:00,28.56,28.58,28.55,28.58,393740.0,28.3885,28.4084,28.3786,28.4084,393740.0
2015-07-13 15:15:00,28.59,28.63,28.59,28.59,1062240.0,28.4183,28.4581,28.4183,28.4183,1062240.0
2015-07-13 15:20:00,28.59,28.63,28.58,28.63,479120.0,28.4183,28.4581,28.4084,28.4581,479120.0
2015-07-13 15:25:00,28.63,28.64,28.61,28.62,457580.0,28.4581,28.468,28.4382,28.4481,457580.0
2015-07-13 15:30:00,28.63,28.64,28.59,28.62,697400.0,28.4581,28.468,28.4183,28.4481,697400.0
2015-07-13 15:35:00,28.62,28.62,28.58,28.59,937240.0,28.4481,28.4481,28.4084,28.4183,937240.0
2015-07-13 15:40:00,28.6,28.63,28.6,28.62,623040.0,28.4283,28.4581,28.4283,28.4481,623040.0
2015-07-13 15:45:00,28.62,28.64,28.61,28.62,940600.0,28.4481,28.468,28.4382,28.4481,940600.0
2015-07-13 15:50:00,28.61,28.63,28.58,28.63,830600.0,28.4382,28.4581,28.4084,28.4581,830600.0
2015-07-13 15:55:00,28.62,28.63,28.57,28.59,1619100.0,28.4481,28.4581,28.3984,28.4183,1619100.0
2015-07-14 09:30:00,28.73,28.98,28.71,28.97,2636440.0,28.5575,28.806,28.5376,28.796,2636440.0
2015-07-14 09:35:00,28.97,29.08,28.94,29.07,2904660.0,28.796,28.9054,28.7662,28.8954,2904660.0
2015-07-14 09:40:00,29.07,29.08,28.94,29.01,1383580.0,28.8954,28.9054,28.7662,28.8358,1383580.0
2015-07-14 09:45:00,29.01,29.01,28.94,28.95,821700.0,28.8358,28.8358,28.7662,28.7762,821700.0
2015-07-14 09:50:00,28.95,29.05,28.95,29.04,877640.0,28.7762,28.8756,28.7762,28.8656,877640.0
2015-07-14 09:55:00,29.04,29.21,29.04,29.21,1693940.0,28.8656,29.0346,28.8656,29.0346,1693940.0
2015-07-14 10:00:00,29.21,29.24,29.17,29.19,1994000.0,29.0346,29.0644,28.9948,29.0147,1994000.0
2015-07-14 10:05:00,29.19,29.31,29.17,29.3,1563160.0,29.0147,29.134,28.9948,29.1241,1563160.0
2015-07-14 10:10:00,29.3,29.39,29.29,29.35,1736180.0,29.1241,29.2135,29.1141,29.1738,1736180.0
2015-07-14 10:15:00,29.33,29.33,29.21,29.22,1317300.0,29.1539,29.1539,29.0346,29.0445,1317300.0
2015-07-14 10:20:00,29.22,29.24,29.21,29.22,527660.0,29.0445,29.0644,29.0346,29.0445,527660.0
2015-07-14 10:25:00,29.22,29.22,29.16,29.18,577840.0,29.0445,29.0445,28.9849,29.0048,577840.0
2015-07-14 10:30:00,29.18,29.21,29.15,29.17,903980.0,29.0048,29.0346,28.975,28.9948,903980.0
2015-07-14 10:35:00,29.16,29.21,29.16,29.16,1039800.0,28.9849,29.0346,28.9849,28.9849,1039800.0
2015-07-14 10:40:00,29.16,29.18,29.11,29.14,517400.0,28.9849,29.0048,28.9352,28.965,517400.0
2015-07-14 10:45:00,29.14,29.16,29.1,29.1,681820.0,28.965,28.9849,28.9253,28.9253,681820.0
2015-07-14 10:50:00,29.1,29.15,29.1,29.12,710840.0,28.9253,28.975,28.9253,28.9451,710840.0
2015-07-14 10:55:00,29.13,29.16,29.12,29.16,415400.0,28.9551,28.9849,28.9451,28.9849,415400.0
2015-07-14 11:00:00,29.16,29.17,29.13,29.13,451420.0,28.9849,28.9948,28.9551,28.9551,451420.0
2015-07-14 11:05:00,29.13,29.17,29.12,29.13,492620.0,28.9551,28.9948,28.9451,28.9551,492620.0
2015-07-14 11:10:00,29.12,29.17,29.12,29.14,333320.0,28.9451,28.9948,28.9451,28.965,333320.0
2015-07-14 11:15:00,29.14,29.16,29.05,29.07,1198900.0,28.965,28.9849,28.8756,28.8954,1198900.0
2015-07-14 11:20:00,29.07,29.12,29.05,29.11,475380.0,28.8954,28.9451,28.8756,28.9352,475380.0
2015-07-14 11:25:00,29.11,29.15,29.11,29.14,386200.0,28.9352,28.975,28.9352,28.965,386200.0
2015-07-14 11:30:00,29.15,29.17,29.14,29.17,309380.0,28.975,28.9948,28.965,28.9948,309380.0
2015-07-14 11:35:00,29.17,29.18,29.14,29.15,248640.0,28.9948,29.0048,28.965,28.975,248640.0
2015-07-14 11:40:00,29.15,29.17,29.14,29.14,205500.0,28.975,28.9948,28.965,28.965,205500.0
2015-07-14 11:45:00,29.15,29.15,29.11,29.14,264500.0,28.975,28.975,28.9352,28.965,264500.0
2015-07-14 11:50:00,29.14,29.2,29.14,29.19,442940.0,28.965,29.0247,28.965,29.0147,442940.0
2015-07-14 11:55:00,29.19,29.22,29.18,29.19,290580.0,29.0147,29.0445,29.0048,29.0147,290580.0
2015-07-14 12:00:00,29.2,29.23,29.19,29.22,266180.0,29.0247,29.0545,29.0147,29.0445,266180.0
2015-07-14 12:05:00,29.22,29.22,29.2,29.21,183260.0,29.0445,29.0445,29.0247,29.0346,183260.0
2015-07-14 12:10:00,29.2,29.21,29.2,29.21,252400.0,29.0247,29.0346,29.0247,29.0346,252400.0
2015-07-14 12:15:00,29.21,29.21,29.18,29.19,314880.0,29.0346,29.0346,29.0048,29.0147,314880.0
2015-07-14 12:20:00,29.19,29.2,29.18,29.19,203980.0,29.0147,29.0247,29.0048,29.0147,203980.0
2015-07-14 12:25:00,29.19,29.21,29.19,29.2,347480.0,29.0147,29.0346,29.0147,29.0247,347480.0
2015-07-14 12:30:00,29.2,29.22,29.2,29.21,390280.0,29.0247,29.0445,29.0247,29.0346,390280.0
2015-07-14 12:35:00,29.21,29.23,29.2,29.23,330220.0,29.0346,29.0545,29.0247,29.0545,330220.0
2015-07-14 12:40:00,29.23,29.3,29.22,29.29,505960.0,29.0545,29.1241,29.0445,29.1141,505960.0
2015-07-14 12:45:00,29.3,29.36,29.29,29.32,1111260.0,29.1241,29.1837,29.1141,29.1439,1111260.0
2015-07-14 12:50:00,29.32,29.35,29.31,29.34,627120.0,29.1439,29.1738,29.134,29.1638,627120.0
2015-07-14 12:55:00,29.34,29.37,29.33,29.37,580900.0,29.1638,29.1936,29.1539,29.1936,580900.0
2015-07-14 13:00:00,29.37,29.37,29.33,29.34,327920.0,29.1936,29.1936,29.1539,29.1638,327920.0
2015-07-14 13:05:00,29.34,29.37,29.34,29.36,446060.0,29.1638,29.1936,29.1638,29.1837,446060.0
2015-07-14 13:10:00,29.35,29.39,29.35,29.39,401280.0,29.1738,29.2135,29.1738,29.2135,401280.0
2015-07-14 13:15:00,29.39,29.4,29.37,29.37,519920.0,29.2135,29.2235,29.1936,29.1936,519920.0
2015-07-14 13:20:00,29.37,29.39,29.37,29.38,290100.0,29.1936,29.2135,29.1936,29.2036,290100.0
2015-07-14 13:25:00,29.39,29.45,29.39,29.45,595480.0,29.2135,29.2732,29.2135,29.2732,595480.0
2015-07-14 13:30:00,29.45,29.47,29.44,29.47,722140.0,29.2732,29.293,29.2632,29.293,722140.0
2015-07-14 13:35:00,29.47,29.47,29.44,29.46,678220.0,29.293,29.293,29.2632,29.2831,678220.0
2015-07-14 13:40:00,29.46,29.46,29.43,29.44,377100.0,29.2831,29.2831,29.2533,29.2632,377100.0
2015-07-14 13:45:00,29.44,29.45,29.43,29.44,328180.0,29.2632,29.2732,29.2533,29.2632,328180.0
2015-07-14 13:50:00,29.44,29.48,29.43,29.47,480220.0,29.2632,29.303,29.2533,29.293,480220.0
2015-07-14 13:55:00,29.47,29.49,29.42,29.42,352800.0,29.293,29.3129,29.2433,29.2433,352800.0
2015-07-14 14:00:00,29.42,29.43,29.35,29.36,777960.0,29.2433,29.2533,29.1738,29.1837,777960.0
2015-07-14 14:05:00,29.36,29.42,29.33,29.39,576020.0,29.1837,29.2433,29.1539,29.2135,576020.0
2015-07-14 14:10:00,29.39,29.4,29.38,29.39,257240.0,29.2135,29.2235,29.2036,29.2135,257240.0
2015-07-14 14:15:00,29.39,29.39,29.31,29.32,601640.0,29.2135,29.2135,29.134,29.1439,601640.0
2015-07-14 14:20:00,29.32,29.39,29.31,29.39,997780.0,29.1439,29.2135,29.134,29.2135,997780.0
2015-07-14 14:25:00,29.38,29.43,29.38,29.38,811580.0,29.2036,29.2533,29.2036,29.2036,811580.0
2015-07-14 14:30:00,29.38,29.42,29.36,29.42,604960.0,29.2036,29.2433,29.1837,29.2433,604960.0
2015-07-14 14:35:00,29.42,29.44,29.4,29.42,322400.0,29.2433,29.2632,29.2235,29.2433,322400.0
2015-07-14 14:40:00,29.43,29.45,29.41,29.41,381880.0,29.2533,29.2732,29.2334,29.2334,381880.0
2015-07-14 14:45:00,29.41,29.41,29.4,29.4,380660.0,29.2334,29.2334,29.2235,29.2235,380660.0
2015-07-14 14:50:00,29.4,29.41,29.35,29.35,405940.0,29.2235,29.2334,29.1738,29.1738,405940.0
2015-07-14 14:55:00,29.36,29.41,29.35,29.4,563680.0,29.1837,29.2334,29.1738,29.2235,563680.0
2015-07-14 15:00:00,29.4,29.43,29.4,29.42,356200.0,29.2235,29.2533,29.2235,29.2433,356200.0
2015-07-14 15:05:00,29.42,29.42,29.4,29.4,471920.0,29.2433,29.2433,29.2235,29.2235,471920.0
2015-07-14 15:10:00,29.41,29.42,29.4,29.41,339520.0,29.2334,29.2433,29.2235,29.2334,339520.0
2015-07-14 15:15:00,29.41,29.42,29.4,29.41,517640.0,29.2334,29.2433,29.2235,29.2334,517640.0
2015-07-14 15:20:00,29.4,29.4,29.34,29.34,538320.0,29.2235,29.2235,29.1638,29.1638,538320.0
2015-07-14 15:25:00,29.35,29.36,29.34,29.35,601380.0,29.1738,29.1837,29.1638,29.1738,601380.0
2015-07-14 15:30:00,29.34,29.35,29.33,29.33,491040.0,29.1638,29.1738,29.1539,29.1539,491040.0
2015-07-14 15:35:00,29.33,29.35,29.33,29.34,635420.0,29.1539,29.1738,29.1539,29.1638,635420.0
2015-07-14 15:40:00,29.35,29.35,29.27,29.28,581840.0,29.1738,29.1738,29.0942,29.1042,581840.0
2015-07-14 15:45:00,29.28,29.29,29.24,29.26,1024020.0,29.1042,29.1141,29.0644,29.0843,1024020.0
2015-07-14 15:50:00,29.25,29.26,29.21,29.21,1920360.0,29.0744,29.0843,29.0346,29.0346,1920360.0
2015-07-14 15:55:00,29.21,29.24,29.2,29.21,2701840.0,29.0346,29.0644,29.0247,29.0346,2701840.0
2015-07-15 09:30:00,29.19,29.25,29.17,29.19,1939500.0,29.0147,29.0744,28.9948,29.0147,1939500.0
2015-07-15 09:35:00,29.19,29.23,29.09,29.13,1050540.0,29.0147,29.0545,28.9153,28.9551,1050540.0
2015-07-15 09:40:00,29.13,29.24,29.13,29.22,757720.0,28.9551,29.0644,28.9551,29.0445,757720.0
2015-07-15 09:45:00,29.25,29.29,29.23,29.27,1105460.0,29.0744,29.1141,29.0545,29.0942,1105460.0
2015-07-15 09:50:00,29.26,29.34,29.26,29.34,1092360.0,29.0843,29.1638,29.0843,29.1638,1092360.0
2015-07-15 09:55:00,29.35,29.43,29.33,29.43,401360.0,29.1738,29.2533,29.1539,29.2533,401360.0
2015-07-15 10:00:00,29.43,29.43,29.36,29.38,539020.0,29.2533,29.2533,29.1837,29.2036,539020.0
2015-07-15 10:05:00,29.37,29.38,29.28,29.28,312760.0,29.1936,29.2036,29.1042,29.1042,312760.0
2015-07-15 10:10:00,29.28,29.28,29.2,29.22,561040.0,29.1042,29.1042,29.0247,29.0445,561040.0
2015-07-15 10:15:00,29.22,29.26,29.21,29.22,417340.0,29.0445,29.0843,29.0346,29.0445,417340.0
2015-07-15 10:20:00,29.23,29.23,29.15,29.15,654600.0,29.0545,29.0545,28.975,28.975,654600.0
2015-07-15 10:25:00,29.16,29.16,29.12,29.12,479900.0,28.9849,28.9849,28.9451,28.9451,479900.0
2015-07-15 10:30:00,29.12,29.17,29.1,29.14,320840.0,28.9451,28.9948,28.9253,28.965,320840.0
2015-07-15 10:35:00,29.15,29.16,29.13,29.16,457780.0,28.975,28.9849,28.9551,28.9849,457780.0
2015-07-15 10:40:00,29.16,29.21,29.16,29.18,318240.0,28.9849,29.0346,28.9849,29.0048,318240.0
2015-07-15 10:45:00,29.18,29.18,29.15,29.18,344640.0,29.0048,29.0048,28.975,29.0048,344640.0
2015-07-15 10:50:00,29.17,29.19,29.15,29.17,204340.0,28.9948,29.0147,28.975,28.9948,204340.0
2015-07-15 10:55:00,29.17,29.18,29.11,29.11,248700.0,28.9948,29.0048,28.9352,28.9352,248700.0
2015-07-15 11:00:00,29.13,29.17,29.11,29.16,259100.0,28.9551,28.9948,28.9352,28.9849,259100.0
2015-07-15 11:05:00,29.17,29.24,29.17,29.24,490960.0,28.9948,29.0644,28.9948,29.0644,490960.0
2015-07-15 11:10:00,29.23,29.25,29.22,29.24,182400.0,29.0545,29.0744,29.0445,29.0644,182400.0
2015-07-15 11:15:00,29.24,29.26,29.24,29.24,207900.0,29.0644,29.0843,29.0644,29.0644,207900.0
2015-07-15 11:20:00,29.25,29.25,29.21,29.21,70000.0,29.0744,29.0744,29.0346,29.0346,70000.0
2015-07-15 11:25:00,29.21,29.22,29.19,29.2,151740.0,29.0346,29.0445,29.0147,29.0247,151740.0
2015-07-15 11:30:00,29.21,29.25,29.19,29.25,489120.0,29.0346,29.0744,29.0147,29.0744,489120.0
2015-07-15 11:35:00,29.24,29.27,29.23,29.27,368900.0,29.0644,29.0942,29.0545,29.0942,368900.0
2015-07-15 11:40:00,29.26,29.26,29.24,29.24,239520.0,29.0843,29.0843,29.0644,29.0644,239520.0
2015-07-15 11:45:00,29.25,29.25,29.2,29.21,85980.0,29.0744,29.0744,29.0247,29.0346,85980.0
2015-07-15 11:50:00,29.21,29.21,29.15,29.15,149300.0,29.0346,29.0346,28.975,28.975,149300.0
2015-07-15 11:55:00,29.17,29.19,29.15,29.16,291600.0,28.9948,29.0147,28.975,28.9849,291600.0
2015-07-15 12:00:00,29.15,29.16,29.12,29.13,450900.0,28.975,28.9849,28.9451,28.9551,450900.0
2015-07-15 12:05:00,29.13,29.13,29.11,29.12,282840.0,28.9551,28.9551,28.9352,28.9451,282840.0
2015-07-15 12:10:00,29.13,29.13,29.1,29.11,601460.0,28.9551,28.9551,28.9253,28.9352,601460.0
2015-07-15 12:15:00,29.11,29.12,29.09,29.1,338800.0,28.9352,28.9451,28.9153,28.9253,338800.0
2015-07-15 12:20:00,29.09,29.1,29.06,29.1,305940.0,28.9153,28.9253,28.8855,28.9253,305940.0
2015-07-15 12:25:00,29.09,29.14,29.09,29.11,281600.0,28.9153,28.965,28.9153,28.9352,281600.0
2015-07-15 12:30:00,29.11,29.13,29.1,29.11,295540.0,28.9352,28.9551,28.9253,28.9352,295540.0
2015-07-15 12:35:00,29.12,29.13,29.11,29.12,308720.0,28.9451,28.9551,28.9352,28.9451,308720.0
2015-07-15 12:40:00,29.13,29.14,29.12,29.14,257620.0,28.9551,28.965,28.9451,28.965,257620.0
2015-07-15 12:45:00,29.15,29.15,29.13,29.13,115480.0,28.975,28.975,28.9551,28.9551,115480.0
2015-07-15 12:50:00,29.13,29.13,29.11,29.11,223060.0,28.9551,28.9551,28.9352,28.9352,223060.0
2015-07-15 12:55:00,29.11,29.12,29.1,29.11,80260.0,28.9352,28.9451,28.9253,28.9352,80260.0
2015-07-15 13:00:00,29.11,29.12,29.11,29.11,150380.0,28.9352,28.9451,28.9352,28.9352,150380.0
2015-07-15 13:05:00,29.11,29.14,29.11,29.13,506760.0,28.9352,28.965,28.9352,28.9551,506760.0
2015-07-15 13:10:00,29.13,29.15,29.11,29.14,203420.0,28.9551,28.975,28.9352,28.965,203420.0
2015-07-15 13:15:00,29.15,29.16,29.14,29.14,289580.0,28.975,28.9849,28.965,28.965,289580.0
2015-07-15 13:20:00,29.14,29.15,29.14,29.14,115040.0,28.965,28.975,28.965,28.965,115040.0
2015-07-15 13:25:00,29.13,29.14,29.13,29.14,202160.0,28.9551,28.965,28.9551,28.965,202160.0
2015-07-15 13:30:00,29.13,29.14,29.12,29.13,248460.0,28.9551,28.965,28.9451,28.9551,248460.0
2015-07-15 13:35:00,29.14,29.15,29.13,29.14,100260.0,28.965,28.975,28.9551,28.965,100260.0
2015-07-15 13:40:00,29.13,29.15,29.12,29.12,94000.0,28.9551,28.975,28.9451,28.9451,94000.0
2015-07-15 13:45:00,29.13,29.14,29.11,29.12,344060.0,28.9551,28.965,28.9352,28.9451,344060.0
2015-07-15 13:50:00,29.11,29.14,29.11,29.12,74000.0,28.9352,28.965,28.9352,28.9451,74000.0
2015-07-15 13:55:00,29.11,29.13,29.11,29.12,116080.0,28.9352,28.9551,28.9352,28.9451,116080.0
2015-07-15 14:00:00,29.12,29.14,29.1,29.14,99560.0,28.9451,28.965,28.9253,28.965,99560.0
2015-07-15 14:05:00,29.13,29.14,29.12,29.12,76000.0,28.9551,28.965,28.9451,28.9451,76000.0
2015-07-15 14:10:00,29.12,29.12,29.1,29.1,134000.0,28.9451,28.9451,28.9253,28.9253,134000.0
2015-07-15 14:15:00,29.1,29.12,29.09,29.1,153460.0,28.9253,28.9451,28.9153,28.9253,153460.0
2015-07-15 14:20:00,29.1,29.11,29.09,29.09,174140.0,28.9253,28.9352,28.9153,28.9153,174140.0
2015-07-15 14:25:00,29.09,29.09,29.06,29.07,160000.0,28.9153,28.9153,28.8855,28.8954,160000.0
2015-07-15 14:30:00,29.07,29.07,29.04,29.06,231600.0,28.8954,28.8954,28.8656,28.8855,231600.0
2015-07-15 14:35:00,29.06,29.07,29.04,29.06,194000.0,28.8855,28.8954,28.8656,28.8855,194000.0
2015-07-15 14:40:00,29.06,29.07,29.03,29.03,364500.0,28.8855,28.8954,28.8557,28.8557,364500.0
2015-07-15 14:45:00,29.03,29.05,29.01,29.03,489520.0,28.8557,28.8756,28.8358,28.8557,489520.0
2015-07-15 14:50:00,29.03,29.04,29.02,29.03,181780.0,28.8557,28.8656,28.8457,28.8557,181780.0
2015-07-15 14:55:00,29.03,29.07,29.02,29.06,252080.0,28.8557,28.8954,28.8457,28.8855,252080.0
2015-07-15 15:00:00,29.07,29.08,29.04,29.05,479260.0,28.8954,28.9054,28.8656,28.8756,479260.0
2015-07-15 15:05:00,29.06,29.08,29.04,29.05,113420.0,28.8855,28.9054,28.8656,28.8756,113420.0
2015-07-15 15:10:00,29.04,29.06,29.03,29.06,459580.0,28.8656,28.8855,28.8557,28.8855,459580.0
2015-07-15 15:15:00,29.06,29.09,29.05,29.05,408740.0,28.8855,28.9153,28.8756,28.8756,408740.0
2015-07-15 15:20:00,29.05,29.06,29.03,29.04,334140.0,28.8756,28.8855,28.8557,28.8656,334140.0
2015-07-15 15:25:00,29.04,29.08,29.03,29.07,232100.0,28.8656,28.9054,28.8557,28.8954,232100.0
2015-07-15 15:30:00,29.07,29.1,29.04,29.09,687860.0,28.8954,28.9253,28.8656,28.9153,687860.0
2015-07-15 15:35:00,29.09,29.13,29.08,29.11,424780.0,28.9153,28.9551,28.9054,28.9352,424780.0
2015-07-15 15:40:00,29.1,29.11,29.06,29.08,202440.0,28.9253,28.9352,28.8855,28.9054,202440.0
2015-07-15 15:45:00,29.08,29.11,29.08,29.11,586340.0,28.9054,28.9352,28.9054,28.9352,586340.0
2015-07-15 15:50:00,29.1,29.17,29.09,29.17,827380.0,28.9253,28.9948,28.9153,28.9948,827380.0
2015-07-15 15:55:00,29.16,29.2,29.15,29.2,1887800.0,28.9849,29.0247,28.975,29.0247,1887800.0
2015-07-16 09:30:00,29.48,29.54,29.45,29.52,1828760.0,29.303,29.3626,29.2732,29.3427,1828760.0
2015-07-16 09:35:00,29.5,29.57,29.49,29.56,1299540.0,29.3229,29.3924,29.3129,29.3825,1299540.0
2015-07-16 09:40:00,29.56,29.57,29.46,29.48,673220.0,29.3825,29.3924,29.2831,29.303,673220.0
2015-07-16 09:45:00,29.47,29.48,29.43,29.43,860100.0,29.293,29.303,29.2533,29.2533,860100.0
2015-07-16 09:50:00,29.43,29.5,29.4,29.49,911660.0,29.2533,29.3229,29.2235,29.3129,911660.0
2015-07-16 09:55:00,29.49,29.5,29.47,29.49,454500.0,29.3129,29.3229,29.293,29.3129,454500.0
2015-07-16 10:00:00,29.49,29.49,29.44,29.46,729520.0,29.3129,29.3129,29.2632,29.2831,729520.0
2015-07-16 10:05:00,29.47,29.47,29.44,29.45,660080.0,29.293,29.293,29.2632,29.2732,660080.0
2015-07-16 10:10:00,29.45,29.45,29.41,29.42,573280.0,29.2732,29.2732,29.2334,29.2433,573280.0
2015-07-16 10:15:00,29.42,29.47,29.41,29.44,464380.0,29.2433,29.293,29.2334,29.2632,464380.0
2015-07-16 10:20:00,29.44,29.5,29.43,29.48,713800.0,29.2632,29.3229,29.2533,29.303,713800.0
2015-07-16 10:25:00,29.49,29.49,29.47,29.48,465780.0,29.3129,29.3129,29.293,29.303,465780.0
2015-07-16 10:30:00,29.48,29.5,29.47,29.48,305700.0,29.303,29.3229,29.293,29.303,305700.0
2015-07-16 10:35:00,29.48,29.48,29.42,29.43,893300.0,29.303,29.303,29.2433,29.2533,893300.0
2015-07-16 10:40:00,29.43,29.44,29.41,29.43,506960.0,29.2533,29.2632,29.2334,29.2533,506960.0
2015-07-16 10:45:00,29.43,29.47,29.43,29.47,200280.0,29.2533,29.293,29.2533,29.293,200280.0
2015-07-16 10:50:00,29.47,29.52,29.47,29.5,548720.0,29.293,29.3427,29.293,29.3229,548720.0
2015-07-16 10:55:00,29.5,29.52,29.5,29.5,490100.0,29.3229,29.3427,29.3229,29.3229,490100.0
2015-07-16 11:00:00,29.5,29.52,29.5,29.51,307180.0,29.3229,29.3427,29.3229,29.3328,307180.0
2015-07-16 11:05:00,29.51,29.52,29.5,29.52,664620.0,29.3328,29.3427,29.3229,29.3427,664620.0
2015-07-16 11:10:00,29.52,29.53,29.48,29.48,739360.0,29.3427,29.3527,29.303,29.303,739360.0
2015-07-16 11:15:00,29.49,29.5,29.47,29.49,553800.0,29.3129,29.3229,29.293,29.3129,553800.0
2015-07-16 11:20:00,29.48,29.51,29.48,29.49,644560.0,29.303,29.3328,29.303,29.3129,644560.0
2015-07-16 11:25:00,29.49,29.55,29.49,29.55,503100.0,29.3129,29.3726,29.3129,29.3726,503100.0
2015-07-16 11:30:00,29.55,29.57,29.53,29.57,514320.0,29.3726,29.3924,29.3527,29.3924,514320.0
2015-07-16 11:35:00,29.57,29.59,29.56,29.59,412240.0,29.3924,29.4123,29.3825,29.4123,412240.0
2015-07-16 11:40:00,29.59,29.63,29.59,29.63,598180.0,29.4123,29.4521,29.4123,29.4521,598180.0
2015-07-16 11:45:00,29.63,29.75,29.63,29.75,507120.0,29.4521,29.5714,29.4521,29.5714,507120.0
2015-07-16 11:50:00,29.75,29.75,29.69,29.69,415260.0,29.5714,29.5714,29.5117,29.5117,415260.0
2015-07-16 11:55:00,29.69,29.7,29.65,29.67,557560.0,29.5117,29.5217,29.472,29.4918,557560.0
2015-07-16 12:00:00,29.67,29.71,29.67,29.68,396800.0,29.4918,29.5316,29.4918,29.5018,396800.0
2015-07-16 12:05:00,29.69,29.81,29.68,29.81,769540.0,29.5117,29.631,29.5018,29.631,769540.0
2015-07-16 12:10:00,29.81,29.9,29.8,29.86,961080.0,29.631,29.7205,29.6211,29.6807,961080.0
2015-07-16 12:15:00,29.86,29.89,29.85,29.87,495920.0,29.6807,29.7105,29.6708,29.6906,495920.0
2015-07-16 12:20:00,29.87,29.91,29.85,29.9,705700.0,29.6906,29.7304,29.6708,29.7205,705700.0
2015-07-16 12:25:00,29.89,29.93,29.83,29.84,2266060.0,29.7105,29.7503,29.6509,29.6608,2266060.0
2015-07-16 12:30:00,29.83,29.84,29.8,29.83,394460.0,29.6509,29.6608,29.6211,29.6509,394460.0
2015-07-16 12:35:00,29.84,29.85,29.83,29.85,402300.0,29.6608,29.6708,29.6509,29.6708,402300.0
2015-07-16 12:40:00,29.85,29.86,29.83,29.84,276860.0,29.6708,29.6807,29.6509,29.6608,276860.0
2015-07-16 12:45:00,29.84,29.85,29.83,29.83,234160.0,29.6608,29.6708,29.6509,29.6509,234160.0
2015-07-16 12:50:00,29.83,29.84,29.8,29.8,254480.0,29.6509,29.6608,29.6211,29.6211,254480.0
2015-07-16 12:55:00,29.8,29.81,29.79,29.8,501540.0,29.6211,29.631,29.6111,29.6211,501540.0
2015-07-16 13:00:00,29.8,29.81,29.79,29.8,361040.0,29.6211,29.631,29.6111,29.6211,361040.0
2015-07-16 13:05:00,29.8,29.82,29.78,29.82,633720.0,29.6211,29.6409,29.6012,29.6409,633720.0
2015-07-16 13:10:00,29.82,29.85,29.81,29.85,449420.0,29.6409,29.6708,29.631,29.6708,449420.0
2015-07-16 13:15:00,29.85,29.94,29.85,29.92,740720.0,29.6708,29.7602,29.6708,29.7403,740720.0
2015-07-16 13:20:00,29.91,29.93,29.9,29.92,593620.0,29.7304,29.7503,29.7205,29.7403,593620.0
2015-07-16 13:25:00,29.92,29.96,29.91,29.96,894860.0,29.7403,29.7801,29.7304,29.7801,894860.0
2015-07-16 13:30:00,29.95,29.96,29.92,29.93,432820.0,29.7702,29.7801,29.7403,29.7503,432820.0
2015-07-16 13:35:00,29.93,29.94,29.86,29.88,454840.0,29.7503,29.7602,29.6807,29.7006,454840.0
2015-07-16 13:40:00,29.88,29.91,29.86,29.91,731220.0,29.7006,29.7304,29.6807,29.7304,731220.0
2015-07-16 13:45:00,29.91,29.94,29.89,29.93,581480.0,29.7304,29.7602,29.7105,29.7503,581480.0
2015-07-16 13:50:00,29.93,29.93,29.9,29.92,252000.0,29.7503,29.7503,29.7205,29.7403,252000.0
2015-07-16 13:55:00,29.92,29.92,29.87,29.88,283460.0,29.7403,29.7403,29.6906,29.7006,283460.0
2015-07-16 14:00:00,29.88,29.88,29.82,29.82,519080.0,29.7006,29.7006,29.6409,29.6409,519080.0
2015-07-16 14:05:00,29.82,29.83,29.81,29.81,449900.0,29.6409,29.6509,29.631,29.631,449900.0
2015-07-16 14:10:00,29.81,29.83,29.79,29.8,570380.0,29.631,29.6509,29.6111,29.6211,570380.0
2015-07-16 14:15:00,29.79,29.8,29.78,29.8,439200.0,29.6111,29.6211,29.6012,29.6211,439200.0
2015-07-16 14:20:00,29.8,29.8,29.73,29.74,906800.0,29.6211,29.6211,29.5515,29.5614,906800.0
2015-07-16 14:25:00,29.74,29.76,29.67,29.69,1052280.0,29.5614,29.5813,29.4918,29.5117,1052280.0
2015-07-16 14:30:00,29.67,29.72,29.67,29.71,760800.0,29.4918,29.5415,29.4918,29.5316,760800.0
2015-07-16 14:35:00,29.7,29.76,29.7,29.75,1083700.0,29.5217,29.5813,29.5217,29.5714,1083700.0
2015-07-16 14:40:00,29.75,29.77,29.69,29.72,1291420.0,29.5714,29.5912,29.5117,29.5415,1291420.0
2015-07-16 14:45:00,29.73,29.76,29.72,29.76,770680.0,29.5515,29.5813,29.5415,29.5813,770680.0
2015-07-16 14:50:00,29.76,29.81,29.76,29.8,1074620.0,29.5813,29.631,29.5813,29.6211,1074620.0
2015-07-16 14:55:00,29.8,29.82,29.79,29.8,1110040.0,29.6211,29.6409,29.6111,29.6211,1110040.0
2015-07-16 15:00:00,29.8,29.82,29.79,29.8,1349880.0,29.6211,29.6409,29.6111,29.6211,1349880.0
2015-07-16 15:05:00,29.8,29.81,29.75,29.76,855840.0,29.6211,29.631,29.5714,29.5813,855840.0
2015-07-16 15:10:00,29.76,29.77,29.75,29.77,746080.0,29.5813,29.5912,29.5714,29.5912,746080.0
2015-07-16 15:15:00,29.77,29.81,29.76,29.8,610420.0,29.5912,29.631,29.5813,29.6211,610420.0
2015-07-16 15:20:00,29.8,29.8,29.75,29.78,619140.0,29.6211,29.6211,29.5714,29.6012,619140.0
2015-07-16 15:25:00,29.79,29.85,29.78,29.85,576160.0,29.6111,29.6708,29.6012,29.6708,576160.0
2015-07-16 15:30:00,29.85,29.9,29.85,29.89,1068040.0,29.6708,29.7205,29.6708,29.7105,1068040.0
2015-07-16 15:35:00,29.89,29.89,29.79,29.79,982060.0,29.7105,29.7105,29.6111,29.6111,982060.0
2015-07-16 15:40:00,29.79,29.79,29.75,29.77,1368920.0,29.6111,29.6111,29.5714,29.5912,1368920.0
2015-07-16 15:45:00,29.77,29.85,29.76,29.85,1146420.0,29.5912,29.6708,29.5813,29.6708,1146420.0
2015-07-16 15:50:00,29.85,29.95,29.83,29.95,2490360.0,29.6708,29.7702,29.6509,29.7702,2490360.0
2015-07-16 15:55:00,29.95,30.23,29.95,30.09,5019880.0,29.7702,30.0485,29.7702,29.9093,5019880.0
2015-07-17 09:30:00,34.0,34.41,33.9,34.18,27675000.0,33.7958,34.2034,33.6964,33.9748,27675000.0
2015-07-17 09:35:00,34.18,34.44,34.03,34.37,13069000.0,33.9748,34.2332,33.8257,34.1636,13069000.0
2015-07-17 09:40:00,34.37,34.43,34.18,34.22,10113100.0,34.1636,34.2233,33.9748,34.0145,10113100.0
2015-07-17 09:45:00,34.23,34.27,34.1,34.2,6960300.0,34.0245,34.0642,33.8952,33.9946,6960300.0
2015-07-17 09:50:00,34.2,34.33,34.2,34.23,4877100.0,33.9946,34.1239,33.9946,34.0245,4877100.0
2015-07-17 09:55:00,34.24,34.32,34.2,34.24,3517460.0,34.0344,34.1139,33.9946,34.0344,3517460.0
2015-07-17 10:00:00,34.24,34.54,34.24,34.49,4575220.0,34.0344,34.3326,34.0344,34.2829,4575220.0
2015-07-17 10:05:00,34.51,34.76,34.49,34.62,6281400.0,34.3028,34.5513,34.2829,34.4121,6281400.0
2015-07-17 10:10:00,34.61,34.68,34.46,34.48,3986820.0,34.4022,34.4718,34.2531,34.273,3986820.0
2015-07-17 10:15:00,34.46,34.63,34.37,34.61,4038400.0,34.2531,34.4221,34.1636,34.4022,4038400.0
2015-07-17 10:20:00,34.61,34.62,34.46,34.49,2867300.0,34.4022,34.4121,34.2531,34.2829,2867300.0
2015-07-17 10:25:00,34.49,34.55,34.43,34.55,5324060.0,34.2829,34.3425,34.2233,34.3425,5324060.0
2015-07-17 10:30:00,34.55,34.56,34.44,34.49,1856480.0,34.3425,34.3525,34.2332,34.2829,1856480.0
2015-07-17 10:35:00,34.49,34.54,34.44,34.48,1993660.0,34.2829,34.3326,34.2332,34.273,1993660.0
2015-07-17 10:40:00,34.48,34.56,34.46,34.5,2015520.0,34.273,34.3525,34.2531,34.2928,2015520.0
2015-07-17 10:45:00,34.5,34.58,34.49,34.56,1564980.0,34.2928,34.3724,34.2829,34.3525,1564980.0
2015-07-17 10:50:00,34.57,34.59,34.55,34.59,1692720.0,34.3624,34.3823,34.3425,34.3823,1692720.0
2015-07-17 10:55:00,34.59,34.65,34.57,34.63,1680780.0,34.3823,34.4419,34.3624,34.4221,1680780.0
2015-07-17 11:00:00,34.62,34.65,34.58,34.6,1094420.0,34.4121,34.4419,34.3724,34.3922,1094420.0
2015-07-17 11:05:00,34.61,34.65,34.59,34.62,1460200.0,34.4022,34.4419,34.3823,34.4121,1460200.0
2015-07-17 11:10:00,34.63,34.7,34.61,34.68,1941040.0,34.4221,34.4916,34.4022,34.4718,1941040.0
2015-07-17 11:15:00,34.68,34.82,34.68,34.81,2776820.0,34.4718,34.6109,34.4718,34.601,2776820.0
2015-07-17 11:20:00,34.8,34.95,34.77,34.92,3222140.0,34.591,34.7401,34.5612,34.7103,3222140.0
2015-07-17 11:25:00,34.92,34.98,34.89,34.9,2690080.0,34.7103,34.77,34.6805,34.6904,2690080.0
2015-07-17 11:30:00,34.92,35.1,34.87,35.09,3709060.0,34.7103,34.8892,34.6606,34.8793,3709060.0
2015-07-17 11:35:00,35.09,35.11,34.98,35.07,3580540.0,34.8793,34.8992,34.77,34.8594,3580540.0
2015-07-17 11:40:00,35.07,35.15,35.03,35.14,3145520.0,34.8594,34.9389,34.8197,34.929,3145520.0
2015-07-17 11:45:00,35.14,35.14,34.93,34.94,2445300.0,34.929,34.929,34.7203,34.7302,2445300.0
2015-07-17 11:50:00,34.93,35.01,34.9,34.97,2105820.0,34.7203,34.7998,34.6904,34.76,2105820.0
2015-07-17 11:55:00,34.97,34.97,34.87,34.88,1734100.0,34.76,34.76,34.6606,34.6706,1734100.0
2015-07-17 12:00:00,34.88,34.92,34.77,34.79,1787980.0,34.6706,34.7103,34.5612,34.5811,1787980.0
2015-07-17 12:05:00,34.78,34.86,34.76,34.76,1815920.0,34.5712,34.6507,34.5513,34.5513,1815920.0
2015-07-17 12:10:00,34.76,34.76,34.64,34.64,1885740.0,34.5513,34.5513,34.432,34.432,1885740.0
2015-07-17 12:15:00,34.64,34.71,34.61,34.67,1543940.0,34.432,34.5016,34.4022,34.4618,1543940.0
2015-07-17 12:20:00,34.67,34.73,34.64,34.72,1015480.0,34.4618,34.5215,34.432,34.5115,1015480.0
2015-07-17 12:25:00,34.72,34.84,34.72,34.82,1263900.0,34.5115,34.6308,34.5115,34.6109,1263900.0
2015-07-17 12:30:00,34.81,34.9,34.78,34.89,1264720.0,34.601,34.6904,34.5712,34.6805,1264720.0
2015-07-17 12:35:00,34.89,34.9,34.8,34.81,986320.0,34.6805,34.6904,34.591,34.601,986320.0
2015-07-17 12:40:00,34.81,34.85,34.81,34.83,790980.0,34.601,34.6407,34.601,34.6209,790980.0
2015-07-17 12:45:00,34.84,34.9,34.83,34.87,876000.0,34.6308,34.6904,34.6209,34.6606,876000.0
2015-07-17 12:50:00,34.86,34.9,34.82,34.88,793920.0,34.6507,34.6904,34.6109,34.6706,793920.0
2015-07-17 12:55:00,34.88,34.94,34.87,34.9,945380.0,34.6706,34.7302,34.6606,34.6904,945380.0
2015-07-17 13:00:00,34.91,34.91,34.79,34.81,1100000.0,34.7004,34.7004,34.5811,34.601,1100000.0
2015-07-17 13:05:00,34.8,34.81,34.76,34.78,795160.0,34.591,34.601,34.5513,34.5712,795160.0
2015-07-17 13:10:00,34.79,34.84,34.79,34.83,682600.0,34.5811,34.6308,34.5811,34.6209,682600.0
2015-07-17 13:15:00,34.83,34.83,34.74,34.75,1302440.0,34.6209,34.6209,34.5314,34.5413,1302440.0
2015-07-17 13:20:00,34.75,34.82,34.75,34.8,855700.0,34.5413,34.6109,34.5413,34.591,855700.0
2015-07-17 13:25:00,34.82,34.84,34.79,34.83,1483060.0,34.6109,34.6308,34.5811,34.6209,1483060.0
2015-07-17 13:30:00,34.83,34.85,34.79,34.81,924060.0,34.6209,34.6407,34.5811,34.601,924060.0
2015-07-17 13:35:00,34.81,34.85,34.8,34.84,1024520.0,34.601,34.6407,34.591,34.6308,1024520.0
2015-07-17 13:40:00,34.84,34.85,34.81,34.81,731320.0,34.6308,34.6407,34.601,34.601,731320.0
2015-07-17 13:45:00,34.81,34.82,34.79,34.81,876800.0,34.601,34.6109,34.5811,34.601,876800.0
2015-07-17 13:50:00,34.82,34.83,34.78,34.78,944960.0,34.6109,34.6209,34.5712,34.5712,944960.0
2015-07-17 13:55:00,34.78,34.79,34.74,34.76,891440.0,34.5712,34.5811,34.5314,34.5513,891440.0
2015-07-17 14:00:00,34.77,34.82,34.76,34.81,1247380.0,34.5612,34.6109,34.5513,34.601,1247380.0
2015-07-17 14:05:00,34.81,34.84,34.8,34.82,658400.0,34.601,34.6308,34.591,34.6109,658400.0
2015-07-17 14:10:00,34.82,34.84,34.8,34.82,840660.0,34.6109,34.6308,34.591,34.6109,840660.0
2015-07-17 14:15:00,34.82,34.96,34.82,34.96,1660760.0,34.6109,34.7501,34.6109,34.7501,1660760.0
2015-07-17 14:20:00,34.96,35.02,34.94,34.99,1530820.0,34.7501,34.8097,34.7302,34.7799,1530820.0
2015-07-17 14:25:00,35.01,35.04,34.99,35.01,1061220.0,34.7998,34.8296,34.7799,34.7998,1061220.0
2015-07-17 14:30:00,35.01,35.02,34.96,34.98,1163560.0,34.7998,34.8097,34.7501,34.77,1163560.0
2015-07-17 14:35:00,34.99,34.99,34.95,34.98,1084520.0,34.7799,34.7799,34.7401,34.77,1084520.0
2015-07-17 14:40:00,34.98,34.99,34.96,34.99,1182860.0,34.77,34.7799,34.7501,34.7799,1182860.0
2015-07-17 14:45:00,34.99,35.05,34.96,35.04,1234020.0,34.7799,34.8395,34.7501,34.8296,1234020.0
2015-07-17 14:50:00,35.04,35.05,34.93,34.94,5624100.0,34.8296,34.8395,34.7203,34.7302,5624100.0
2015-07-17 14:55:00,34.93,34.94,34.83,34.86,1125000.0,34.7203,34.7302,34.6209,34.6507,1125000.0
2015-07-17 15:00:00,34.85,34.86,34.81,34.82,878340.0,34.6407,34.6507,34.601,34.6109,878340.0
2015-07-17 15:05:00,34.82,34.84,34.78,34.83,764220.0,34.6109,34.6308,34.5712,34.6209,764220.0
2015-07-17 15:10:00,34.83,34.87,34.82,34.86,811180.0,34.6209,34.6606,34.6109,34.6507,811180.0
2015-07-17 15:15:00,34.86,34.88,34.79,34.81,1312460.0,34.6507,34.6706,34.5811,34.601,1312460.0
2015-07-17 15:20:00,34.81,34.86,34.8,34.84,1098880.0,34.601,34.6507,34.591,34.6308,1098880.0
2015-07-17 15:25:00,34.84,34.97,34.78,34.87,1820180.0,34.6308,34.76,34.5712,34.6606,1820180.0
2015-07-17 15:30:00,34.86,34.93,34.85,34.92,747960.0,34.6507,34.7203,34.6407,34.7103,747960.0
2015-07-17 15:35:00,34.92,35.01,34.92,35.01,1054120.0,34.7103,34.7998,34.7103,34.7998,1054120.0
2015-07-17 15:40:00,35.01,35.02,34.9,34.92,1472800.0,34.7998,34.8097,34.6904,34.7103,1472800.0
2015-07-17 15:45:00,34.93,34.98,34.93,34.96,1406120.0,34.7203,34.77,34.7203,34.7501,1406120.0
2015-07-17 15:50:00,34.96,35.05,34.96,34.98,2474460.0,34.7501,34.8395,34.7501,34.77,2474460.0
2015-07-17 15:55:00,34.98,34.99,34.88,34.97,5294620.0,34.77,34.7799,34.6706,34.76,5294620.0
2015-07-20 09:30:00,34.41,34.65,34.27,34.36,7950760.0,34.2034,34.4419,34.0642,34.1537,7950760.0
2015-07-20 09:35:00,34.35,34.44,34.2,34.35,2423480.0,34.1437,34.2332,33.9946,34.1437,2423480.0
2015-07-20 09:40:00,34.36,34.39,34.29,34.32,2111920.0,34.1537,34.1835,34.0841,34.1139,2111920.0
2015-07-20 09:45:00,34.31,34.39,34.23,34.39,2018520.0,34.104,34.1835,34.0245,34.1835,2018520.0
2015-07-20 09:50:00,34.38,34.53,34.37,34.51,1903640.0,34.1736,34.3227,34.1636,34.3028,1903640.0
2015-07-20 09:55:00,34.52,34.59,34.46,34.48,1158580.0,34.3127,34.3823,34.2531,34.273,1158580.0
2015-07-20 10:00:00,34.46,34.49,34.38,34.38,1529500.0,34.2531,34.2829,34.1736,34.1736,1529500.0
2015-07-20 10:05:00,34.39,34.41,34.32,34.32,793220.0,34.1835,34.2034,34.1139,34.1139,793220.0
2015-07-20 10:10:00,34.31,34.35,34.29,34.34,1292440.0,34.104,34.1437,34.0841,34.1338,1292440.0
2015-07-20 10:15:00,34.35,34.4,34.3,34.3,783240.0,34.1437,34.1934,34.094,34.094,783240.0
2015-07-20 10:20:00,34.3,34.3,34.23,34.25,1381500.0,34.094,34.094,34.0245,34.0443,1381500.0
2015-07-20 10:25:00,34.25,34.26,34.15,34.18,1392380.0,34.0443,34.0543,33.9449,33.9748,1392380.0
2015-07-20 10:30:00,34.16,34.2,34.14,34.17,1500720.0,33.9549,33.9946,33.935,33.9648,1500720.0
2015-07-20 10:35:00,34.17,34.2,34.09,34.2,1187160.0,33.9648,33.9946,33.8853,33.9946,1187160.0
2015-07-20 10:40:00,34.18,34.25,34.16,34.24,813660.0,33.9748,34.0443,33.9549,34.0344,813660.0
2015-07-20 10:45:00,34.25,34.28,34.23,34.25,977400.0,34.0443,34.0742,34.0245,34.0443,977400.0
2015-07-20 10:50:00,34.26,34.28,34.23,34.25,716040.0,34.0543,34.0742,34.0245,34.0443,716040.0
2015-07-20 10:55:00,34.25,34.28,34.24,34.25,730240.0,34.0443,34.0742,34.0344,34.0443,730240.0
2015-07-20 11:00:00,34.25,34.35,34.25,34.31,878340.0,34.0443,34.1437,34.0443,34.104,878340.0
2015-07-20 11:05:00,34.3,34.38,34.3,34.37,854300.0,34.094,34.1736,34.094,34.1636,854300.0
2015-07-20 11:10:00,34.37,34.37,34.29,34.33,632800.0,34.1636,34.1636,34.0841,34.1239,632800.0
2015-07-20 11:15:00,34.34,34.35,34.29,34.29,655120.0,34.1338,34.1437,34.0841,34.0841,655120.0
2015-07-20 11:20:00,34.29,34.35,34.29,34.34,647080.0,34.0841,34.1437,34.0841,34.1338,647080.0
2015-07-20 11:25:00,34.34,34.36,34.3,34.3,585900.0,34.1338,34.1537,34.094,34.094,585900.0
2015-07-20 11:30:00,34.3,34.3,34.18,34.18,472180.0,34.094,34.094,33.9748,33.9748,472180.0
2015-07-20 11:35:00,34.19,34.21,34.17,34.2,354320.0,33.9847,34.0046,33.9648,33.9946,354320.0
2015-07-20 11:40:00,34.2,34.22,34.14,34.18,507940.0,33.9946,34.0145,33.935,33.9748,507940.0
2015-07-20 11:45:00,34.19,34.2,34.12,34.12,286260.0,33.9847,33.9946,33.9151,33.9151,286260.0
2015-07-20 11:50:00,34.12,34.18,34.12,34.14,469740.0,33.9151,33.9748,33.9151,33.935,469740.0
2015-07-20 11:55:00,34.14,34.21,34.14,34.21,528620.0,33.935,34.0046,33.935,34.0046,528620.0
2015-07-20 12:00:00,34.19,34.21,34.18,34.19,360760.0,33.9847,34.0046,33.9748,33.9847,360760.0
2015-07-20 12:05:00,34.19,34.19,34.15,34.16,315500.0,33.9847,33.9847,33.9449,33.9549,315500.0
2015-07-20 12:10:00,34.16,34.22,34.15,34.18,618920.0,33.9549,34.0145,33.9449,33.9748,618920.0
2015-07-20 12:15:00,34.18,34.31,34.18,34.26,530500.0,33.9748,34.104,33.9748,34.0543,530500.0
2015-07-20 12:20:00,34.27,34.33,34.27,34.29,345860.0,34.0642,34.1239,34.0642,34.0841,345860.0
2015-07-20 12:25:00,34.28,34.38,34.28,34.34,1052560.0,34.0742,34.1736,34.0742,34.1338,1052560.0
2015-07-20 12:30:00,34.35,34.4,34.31,34.4,1120140.0,34.1437,34.1934,34.104,34.1934,1120140.0
2015-07-20 12:35:00,34.4,34.45,34.38,34.4,764360.0,34.1934,34.2431,34.1736,34.1934,764360.0
2015-07-20 12:40:00,34.41,34.48,34.38,34.46,664040.0,34.2034,34.273,34.1736,34.2531,664040.0
2015-07-20 12:45:00,34.45,34.5,34.45,34.48,318320.0,34.2431,34.2928,34.2431,34.273,318320.0
2015-07-20 12:50:00,34.48,34.57,34.48,34.57,859040.0,34.273,34.3624,34.273,34.3624,859040.0
2015-07-20 12:55:00,34.57,34.6,34.52,34.56,525440.0,34.3624,34.3922,34.3127,34.3525,525440.0
2015-07-20 13:00:00,34.55,34.64,34.55,34.62,583940.0,34.3425,34.432,34.3425,34.4121,583940.0
2015-07-20 13:05:00,34.62,34.72,34.62,34.69,651240.0,34.4121,34.5115,34.4121,34.4817,651240.0
2015-07-20 13:10:00,34.7,34.8,34.69,34.77,1037020.0,34.4916,34.591,34.4817,34.5612,1037020.0
2015-07-20 13:15:00,34.76,34.84,34.75,34.84,967180.0,34.5513,34.6308,34.5413,34.6308,967180.0
2015-07-20 13:20:00,34.83,34.84,34.76,34.77,578920.0,34.6209,34.6308,34.5513,34.5612,578920.0
2015-07-20 13:25:00,34.79,34.89,34.79,34.86,916020.0,34.5811,34.6805,34.5811,34.6507,916020.0
2015-07-20 13:30:00,34.85,34.85,34.74,34.78,505020.0,34.6407,34.6407,34.5314,34.5712,505020.0
2015-07-20 13:35:00,34.77,34.82,34.73,34.74,367600.0,34.5612,34.6109,34.5215,34.5314,367600.0
2015-07-20 13:40:00,34.74,34.77,34.72,34.75,292460.0,34.5314,34.5612,34.5115,34.5413,292460.0
2015-07-20 13:45:00,34.76,34.8,34.73,34.76,243960.0,34.5513,34.591,34.5215,34.5513,243960.0
2015-07-20 13:50:00,34.77,34.89,34.77,34.85,290240.0,34.5612,34.6805,34.5612,34.6407,290240.0
2015-07-20 13:55:00,34.86,34.88,34.8,34.81,248520.0,34.6507,34.6706,34.591,34.601,248520.0
2015-07-20 14:00:00,34.81,34.83,34.78,34.8,511400.0,34.601,34.6209,34.5712,34.591,511400.0
2015-07-20 14:05:00,34.8,34.81,34.77,34.77,546580.0,34.591,34.601,34.5612,34.5612,546580.0
2015-07-20 14:10:00,34.78,34.78,34.68,34.68,541420.0,34.5712,34.5712,34.4718,34.4718,541420.0
2015-07-20 14:15:00,34.68,34.76,34.67,34.69,319300.0,34.4718,34.5513,34.4618,34.4817,319300.0
2015-07-20 14:20:00,34.69,34.72,34.68,34.7,339820.0,34.4817,34.5115,34.4718,34.4916,339820.0
2015-07-20 14:25:00,34.7,34.83,34.7,34.77,482720.0,34.4916,34.6209,34.4916,34.5612,482720.0
2015-07-20 14:30:00,34.78,34.82,34.75,34.81,366060.0,34.5712,34.6109,34.5413,34.601,366060.0
2015-07-20 14:35:00,34.8,34.82,34.78,34.79,190220.0,34.591,34.6109,34.5712,34.5811,190220.0
2015-07-20 14:40:00,34.79,34.79,34.71,34.73,476240.0,34.5811,34.5811,34.5016,34.5215,476240.0
2015-07-20 14:45:00,34.72,34.8,34.71,34.8,257280.0,34.5115,34.591,34.5016,34.591,257280.0
2015-07-20 14:50:00,34.79,34.8,34.74,34.8,398120.0,34.5811,34.591,34.5314,34.591,398120.0
2015-07-20 14:55:00,34.8,34.83,34.78,34.8,534140.0,34.591,34.6209,34.5712,34.591,534140.0
2015-07-20 15:00:00,34.81,34.81,34.69,34.7,595880.0,34.601,34.601,34.4817,34.4916,595880.0
2015-07-20 15:05:00,34.7,34.72,34.66,34.68,420680.0,34.4916,34.5115,34.4519,34.4718,420680.0
2015-07-20 15:10:00,34.69,34.73,34.69,34.71,316780.0,34.4817,34.5215,34.4817,34.5016,316780.0
2015-07-20 15:15:00,34.71,34.71,34.63,34.65,368700.0,34.5016,34.5016,34.4221,34.4419,368700.0
2015-07-20 15:20:00,34.64,34.69,34.64,34.68,478200.0,34.432,34.4817,34.432,34.4718,478200.0
2015-07-20 15:25:00,34.7,34.72,34.69,34.69,501020.0,34.4916,34.5115,34.4817,34.4817,501020.0
2015-07-20 15:30:00,34.7,34.73,34.69,34.71,542520.0,34.4916,34.5215,34.4817,34.5016,542520.0
2015-07-20 15:35:00,34.71,34.72,34.63,34.63,500880.0,34.5016,34.5115,34.4221,34.4221,500880.0
2015-07-20 15:40:00,34.63,34.64,34.52,34.55,587460.0,34.4221,34.432,34.3127,34.3425,587460.0
2015-07-20 15:45:00,34.55,34.58,34.54,34.56,536540.0,34.3425,34.3724,34.3326,34.3525,536540.0
2015-07-20 15:50:00,34.57,34.6,34.54,34.55,973480.0,34.3624,34.3922,34.3326,34.3425,973480.0
2015-07-20 15:55:00,34.55,34.65,34.55,34.64,1856640.0,34.3425,34.4419,34.3425,34.432,1856640.0
2015-07-21 09:30:00,34.24,34.39,34.21,34.39,2620820.0,34.0344,34.1835,34.0046,34.1835,2620820.0
2015-07-21 09:35:00,34.38,34.44,34.35,34.37,964860.0,34.1736,34.2332,34.1437,34.1636,964860.0
2015-07-21 09:40:00,34.38,34.49,34.38,34.47,927020.0,34.1736,34.2829,34.1736,34.263,927020.0
2015-07-21 09:45:00,34.47,34.64,34.46,34.64,672180.0,34.263,34.432,34.2531,34.432,672180.0
2015-07-21 09:50:00,34.63,34.79,34.62,34.73,1512380.0,34.4221,34.5811,34.4121,34.5215,1512380.0
2015-07-21 09:55:00,34.7,34.88,34.7,34.87,961000.0,34.4916,34.6706,34.4916,34.6606,961000.0
2015-07-21 10:00:00,34.87,34.92,34.82,34.86,1182600.0,34.6606,34.7103,34.6109,34.6507,1182600.0
2015-07-21 10:05:00,34.87,34.92,34.85,34.9,742640.0,34.6606,34.7103,34.6407,34.6904,742640.0
2015-07-21 10:10:00,34.9,34.95,34.89,34.93,822420.0,34.6904,34.7401,34.6805,34.7203,822420.0
2015-07-21 10:15:00,34.93,34.95,34.9,34.93,903980.0,34.7203,34.7401,34.6904,34.7203,903980.0
2015-07-21 10:20:00,34.94,34.95,34.87,34.87,774140.0,34.7302,34.7401,34.6606,34.6606,774140.0
2015-07-21 10:25:00,34.87,34.88,34.83,34.87,850420.0,34.6606,34.6706,34.6209,34.6606,850420.0
2015-07-21 10:30:00,34.87,34.87,34.82,34.83,498740.0,34.6606,34.6606,34.6109,34.6209,498740.0
2015-07-21 10:35:00,34.84,34.87,34.8,34.81,1227800.0,34.6308,34.6606,34.591,34.601,1227800.0
2015-07-21 10:40:00,34.82,34.83,34.73,34.77,1812560.0,34.6109,34.6209,34.5215,34.5612,1812560.0
2015-07-21 10:45:00,34.78,34.79,34.74,34.76,893560.0,34.5712,34.5811,34.5314,34.5513,893560.0
2015-07-21 10:50:00,34.76,34.77,34.69,34.71,1133700.0,34.5513,34.5612,34.4817,34.5016,1133700.0
2015-07-21 10:55:00,34.71,34.73,34.67,34.68,612780.0,34.5016,34.5215,34.4618,34.4718,612780.0
2015-07-21 11:00:00,34.68,34.68,34.62,34.63,521000.0,34.4718,34.4718,34.4121,34.4221,521000.0
2015-07-21 11:05:00,34.64,34.69,34.64,34.64,676160.0,34.432,34.4817,34.432,34.432,676160.0
2015-07-21 11:10:00,34.65,34.73,34.64,34.69,1099840.0,34.4419,34.5215,34.432,34.4817,1099840.0
2015-07-21 11:15:00,34.69,34.82,34.66,34.82,628340.0,34.4817,34.6109,34.4519,34.6109,628340.0
2015-07-21 11:20:00,34.83,34.83,34.8,34.8,327860.0,34.6209,34.6209,34.591,34.591,327860.0
2015-07-21 11:25:00,34.8,34.94,34.8,34.94,635560.0,34.591,34.7302,34.591,34.7302,635560.0
2015-07-21 11:30:00,34.94,34.98,34.9,34.97,1013620.0,34.7302,34.77,34.6904,34.76,1013620.0
2015-07-21 11:35:00,34.97,35.15,34.97,35.12,2019980.0,34.76,34.9389,34.76,34.9091,2019980.0
2015-07-21 11:40:00,35.13,35.2,35.04,35.19,1221920.0,34.9191,34.9886,34.8296,34.9787,1221920.0
2015-07-21 11:45:00,35.19,35.22,35.12,35.19,1632480.0,34.9787,35.0085,34.9091,34.9787,1632480.0
2015-07-21 11:50:00,35.18,35.19,35.05,35.07,890200.0,34.9688,34.9787,34.8395,34.8594,890200.0
2015-07-21 11:55:00,35.07,35.17,35.06,35.17,385080.0,34.8594,34.9588,34.8495,34.9588,385080.0
2015-07-21 12:00:00,35.17,35.19,35.13,35.18,383720.0,34.9588,34.9787,34.9191,34.9688,383720.0
2015-07-21 12:05:00,35.18,35.19,35.13,35.17,466660.0,34.9688,34.9787,34.9191,34.9588,466660.0
2015-07-21 12:10:00,35.18,35.24,35.17,35.23,549260.0,34.9688,35.0284,34.9588,35.0185,549260.0
2015-07-21 12:15:00,35.23,35.28,35.21,35.23,1005560.0,35.0185,35.0682,34.9986,35.0185,1005560.0
2015-07-21 12:20:00,35.23,35.24,35.15,35.15,460720.0,35.0185,35.0284,34.9389,34.9389,460720.0
2015-07-21 12:25:00,35.16,35.19,35.13,35.19,427420.0,34.9489,34.9787,34.9191,34.9787,427420.0
2015-07-21 12:30:00,35.17,35.21,35.12,35.12,398300.0,34.9588,34.9986,34.9091,34.9091,398300.0
2015-07-21 12:35:00,35.14,35.16,35.12,35.12,234000.0,34.929,34.9489,34.9091,34.9091,234000.0
2015-07-21 12:40:00,35.12,35.14,35.09,35.13,399460.0,34.9091,34.929,34.8793,34.9191,399460.0
2015-07-21 12:45:00,35.13,35.13,35.04,35.06,606620.0,34.9191,34.9191,34.8296,34.8495,606620.0
2015-07-21 12:50:00,35.06,35.09,35.06,35.06,227680.0,34.8495,34.8793,34.8495,34.8495,227680.0
2015-07-21 12:55:00,35.07,35.13,35.06,35.13,350520.0,34.8594,34.9191,34.8495,34.9191,350520.0
2015-07-21 13:00:00,35.13,35.14,35.05,35.05,832180.0,34.9191,34.929,34.8395,34.8395,832180.0
2015-07-21 13:05:00,35.05,35.05,34.99,35.0,603320.0,34.8395,34.8395,34.7799,34.7898,603320.0
2015-07-21 13:10:00,35.0,35.02,34.98,35.01,575080.0,34.7898,34.8097,34.77,34.7998,575080.0
2015-07-21 13:15:00,35.01,35.04,34.99,35.02,499180.0,34.7998,34.8296,34.7799,34.8097,499180.0
2015-07-21 13:20:00,35.02,35.04,34.93,34.98,402340.0,34.8097,34.8296,34.7203,34.77,402340.0
2015-07-21 13:25:00,35.0,35.09,34.98,35.07,458980.0,34.7898,34.8793,34.77,34.8594,458980.0
2015-07-21 13:30:00,35.08,35.11,35.07,35.09,330300.0,34.8694,34.8992,34.8594,34.8793,330300.0
2015-07-21 13:35:00,35.09,35.11,35.08,35.1,411140.0,34.8793,34.8992,34.8694,34.8892,411140.0
2015-07-21 13:40:00,35.1,35.17,35.1,35.14,518500.0,34.8892,34.9588,34.8892,34.929,518500.0
2015-07-21 13:45:00,35.15,35.16,35.12,35.13,474420.0,34.9389,34.9489,34.9091,34.9191,474420.0
2015-07-21 13:50:00,35.13,35.16,35.13,35.15,176280.0,34.9191,34.9489,34.9191,34.9389,176280.0
2015-07-21 13:55:00,35.15,35.19,35.12,35.15,527220.0,34.9389,34.9787,34.9091,34.9389,527220.0
2015-07-21 14:00:00,35.15,35.17,35.13,35.15,268480.0,34.9389,34.9588,34.9191,34.9389,268480.0
2015-07-21 14:05:00,35.15,35.15,35.12,35.13,288400.0,34.9389,34.9389,34.9091,34.9191,288400.0
2015-07-21 14:10:00,35.13,35.13,35.08,35.08,347580.0,34.9191,34.9191,34.8694,34.8694,347580.0
2015-07-21 14:15:00,35.09,35.14,35.08,35.14,240200.0,34.8793,34.929,34.8694,34.929,240200.0
2015-07-21 14:20:00,35.14,35.16,35.12,35.16,383680.0,34.929,34.9489,34.9091,34.9489,383680.0
2015-07-21 14:25:00,35.15,35.24,35.15,35.24,372300.0,34.9389,35.0284,34.9389,35.0284,372300.0
2015-07-21 14:30:00,35.24,35.25,35.16,35.18,343360.0,35.0284,35.0383,34.9489,34.9688,343360.0
2015-07-21 14:35:00,35.19,35.19,35.1,35.13,383880.0,34.9787,34.9787,34.8892,34.9191,383880.0
2015-07-21 14:40:00,35.12,35.14,35.1,35.11,278300.0,34.9091,34.929,34.8892,34.8992,278300.0
2015-07-21 14:45:00,35.11,35.11,35.04,35.05,385600.0,34.8992,34.8992,34.8296,34.8395,385600.0
2015-07-21 14:50:00,35.04,35.04,34.97,35.0,429260.0,34.8296,34.8296,34.76,34.7898,429260.0
2015-07-21 14:55:00,35.0,35.1,35.0,35.06,404080.0,34.7898,34.8892,34.7898,34.8495,404080.0
2015-07-21 15:00:00,35.06,35.06,34.98,35.01,332980.0,34.8495,34.8495,34.77,34.7998,332980.0
2015-07-21 15:05:00,35.01,35.02,34.86,34.89,782060.0,34.7998,34.8097,34.6507,34.6805,782060.0
2015-07-21 15:10:00,34.9,34.99,34.89,34.96,350260.0,34.6904,34.7799,34.6805,34.7501,350260.0
2015-07-21 15:15:00,34.95,34.96,34.9,34.91,520080.0,34.7401,34.7501,34.6904,34.7004,520080.0
2015-07-21 15:20:00,34.9,34.9,34.78,34.83,1064740.0,34.6904,34.6904,34.5712,34.6209,1064740.0
2015-07-21 15:25:00,34.82,34.85,34.78,34.83,639600.0,34.6109,34.6407,34.5712,34.6209,639600.0
2015-07-21 15:30:00,34.83,34.85,34.79,34.85,565320.0,34.6209,34.6407,34.5811,34.6407,565320.0
2015-07-21 15:35:00,34.84,34.84,34.79,34.81,471980.0,34.6308,34.6308,34.5811,34.601,471980.0
2015-07-21 15:40:00,34.81,34.82,34.78,34.78,425740.0,34.601,34.6109,34.5712,34.5712,425740.0
2015-07-21 15:45:00,34.78,34.84,34.77,34.83,784400.0,34.5712,34.6308,34.5612,34.6209,784400.0
2015-07-21 15:50:00,34.83,34.87,34.82,34.86,859380.0,34.6209,34.6606,34.6109,34.6507,859380.0
2015-07-21 15:55:00,34.86,34.87,34.76,34.77,1680380.0,34.6507,34.6606,34.5513,34.5612,1680380.0
2015-07-22 09:30:00,34.7,35.26,34.7,35.18,3855360.0,34.4916,35.0483,34.4916,34.9688,3855360.0
2015-07-22 09:35:00,35.15,35.41,35.15,35.27,2019960.0,34.9389,35.1974,34.9389,35.0582,2019960.0
2015-07-22 09:40:00,35.28,35.48,35.27,35.33,2350380.0,35.0682,35.267,35.0582,35.1179,2350380.0
2015-07-22 09:45:00,35.35,35.41,35.21,35.41,1712020.0,35.1377,35.1974,34.9986,35.1974,1712020.0
2015-07-22 09:50:00,35.41,35.45,35.28,35.44,1343240.0,35.1974,35.2371,35.0682,35.2272,1343240.0
2015-07-22 09:55:00,35.43,35.47,35.33,35.35,847920.0,35.2173,35.257,35.1179,35.1377,847920.0
2015-07-22 10:00:00,35.34,35.4,35.31,35.36,910420.0,35.1278,35.1874,35.098,35.1477,910420.0
2015-07-22 10:05:00,35.36,35.4,35.3,35.33,826740.0,35.1477,35.1874,35.088,35.1179,826740.0
2015-07-22 10:10:00,35.34,35.5,35.32,35.47,1529520.0,35.1278,35.2868,35.1079,35.257,1529520.0
2015-07-22 10:15:00,35.47,35.55,35.46,35.52,1814840.0,35.257,35.3365,35.2471,35.3067,1814840.0
2015-07-22 10:20:00,35.52,35.6,35.52,35.55,1464520.0,35.3067,35.3862,35.3067,35.3365,1464520.0
2015-07-22 10:25:00,35.57,35.57,35.48,35.52,897440.0,35.3564,35.3564,35.267,35.3067,897440.0
2015-07-22 10:30:00,35.52,35.55,35.43,35.45,1250940.0,35.3067,35.3365,35.2173,35.2371,1250940.0
2015-07-22 10:35:00,35.45,35.45,35.34,35.36,833520.0,35.2371,35.2371,35.1278,35.1477,833520.0
2015-07-22 10:40:00,35.35,35.41,35.34,35.35,486220.0,35.1377,35.1974,35.1278,35.1377,486220.0
2015-07-22 10:45:00,35.33,35.37,35.31,35.35,741080.0,35.1179,35.1576,35.098,35.1377,741080.0
2015-07-22 10:50:00,35.36,35.44,35.35,35.42,769960.0,35.1477,35.2272,35.1377,35.2073,769960.0
2015-07-22 10:55:00,35.42,35.48,35.42,35.48,870620.0,35.2073,35.267,35.2073,35.267,870620.0
2015-07-22 11:00:00,35.46,35.55,35.46,35.52,967780.0,35.2471,35.3365,35.2471,35.3067,967780.0
2015-07-22 11:05:00,35.54,35.67,35.53,35.65,1512620.0,35.3266,35.4558,35.3167,35.4359,1512620.0
2015-07-22 11:10:00,35.65,35.65,35.5,35.57,994880.0,35.4359,35.4359,35.2868,35.3564,994880.0
2015-07-22 11:15:00,35.54,35.6,35.54,35.6,386620.0,35.3266,35.3862,35.3266,35.3862,386620.0
2015-07-22 11:20:00,35.59,35.63,35.59,35.6,702080.0,35.3763,35.4161,35.3763,35.3862,702080.0
2015-07-22 11:25:00,35.6,35.63,35.59,35.6,581940.0,35.3862,35.4161,35.3763,35.3862,581940.0
2015-07-22 11:30:00,35.59,35.61,35.55,35.59,526060.0,35.3763,35.3962,35.3365,35.3763,526060.0
2015-07-22 11:35:00,35.59,35.61,35.54,35.54,296980.0,35.3763,35.3962,35.3266,35.3266,296980.0
2015-07-22 11:40:00,35.55,35.64,35.55,35.64,553800.0,35.3365,35.426,35.3365,35.426,553800.0
2015-07-22 11:45:00,35.65,35.65,35.59,35.61,629260.0,35.4359,35.4359,35.3763,35.3962,629260.0
2015-07-22 11:50:00,35.61,35.63,35.57,35.6,324500.0,35.3962,35.4161,35.3564,35.3862,324500.0
2015-07-22 11:55:00,35.61,35.61,35.59,35.61,278220.0,35.3962,35.3962,35.3763,35.3962,278220.0
2015-07-22 12:00:00,35.6,35.61,35.5,35.51,607820.0,35.3862,35.3962,35.2868,35.2968,607820.0
2015-07-22 12:05:00,35.52,35.52,35.42,35.42,408080.0,35.3067,35.3067,35.2073,35.2073,408080.0
2015-07-22 12:10:00,35.41,35.45,35.39,35.41,596520.0,35.1974,35.2371,35.1775,35.1974,596520.0
2015-07-22 12:15:00,35.4,35.41,35.32,35.37,1251020.0,35.1874,35.1974,35.1079,35.1576,1251020.0
2015-07-22 12:20:00,35.37,35.4,35.33,35.37,412720.0,35.1576,35.1874,35.1179,35.1576,412720.0
2015-07-22 12:25:00,35.38,35.38,35.27,35.33,578420.0,35.1676,35.1676,35.0582,35.1179,578420.0
2015-07-22 12:30:00,35.34,35.36,35.2,35.22,1079160.0,35.1278,35.1477,34.9886,35.0085,1079160.0
2015-07-22 12:35:00,35.24,35.27,35.21,35.24,445740.0,35.0284,35.0582,34.9986,35.0284,445740.0
2015-07-22 12:40:00,35.24,35.26,35.2,35.26,474840.0,35.0284,35.0483,34.9886,35.0483,474840.0
2015-07-22 12:45:00,35.26,35.29,35.18,35.18,933100.0,35.0483,35.0781,34.9688,34.9688,933100.0
2015-07-22 12:50:00,35.18,35.2,35.14,35.19,583080.0,34.9688,34.9886,34.929,34.9787,583080.0
2015-07-22 12:55:00,35.2,35.3,35.18,35.28,476480.0,34.9886,35.088,34.9688,35.0682,476480.0
2015-07-22 13:00:00,35.3,35.31,35.26,35.29,231580.0,35.088,35.098,35.0483,35.0781,231580.0
2015-07-22 13:05:00,35.29,35.3,35.27,35.29,120780.0,35.0781,35.088,35.0582,35.0781,120780.0
2015-07-22 13:10:00,35.29,35.3,35.26,35.26,213740.0,35.0781,35.088,35.0483,35.0483,213740.0
2015-07-22 13:15:00,35.27,35.29,35.25,35.25,532720.0,35.0582,35.0781,35.0383,35.0383,532720.0
2015-07-22 13:20:00,35.25,35.27,35.25,35.25,180000.0,35.0383,35.0582,35.0383,35.0383,180000.0
2015-07-22 13:25:00,35.27,35.27,35.18,35.24,637020.0,35.0582,35.0582,34.9688,35.0284,637020.0
2015-07-22 13:30:00,35.25,35.27,35.21,35.25,323200.0,35.0383,35.0582,34.9986,35.0383,323200.0
2015-07-22 13:35:00,35.25,35.26,35.24,35.25,192080.0,35.0383,35.0483,35.0284,35.0383,192080.0
2015-07-22 13:40:00,35.26,35.27,35.24,35.26,442120.0,35.0483,35.0582,35.0284,35.0483,442120.0
2015-07-22 13:45:00,35.26,35.28,35.23,35.25,239660.0,35.0483,35.0682,35.0185,35.0383,239660.0
2015-07-22 13:50:00,35.24,35.25,35.24,35.25,401140.0,35.0284,35.0383,35.0284,35.0383,401140.0
2015-07-22 13:55:00,35.25,35.33,35.25,35.32,532760.0,35.0383,35.1179,35.0383,35.1079,532760.0
2015-07-22 14:00:00,35.33,35.35,35.26,35.29,224220.0,35.1179,35.1377,35.0483,35.0781,224220.0
2015-07-22 14:05:00,35.29,35.3,35.25,35.26,360420.0,35.0781,35.088,35.0383,35.0483,360420.0
2015-07-22 14:10:00,35.26,35.28,35.25,35.27,340880.0,35.0483,35.0682,35.0383,35.0582,340880.0
2015-07-22 14:15:00,35.27,35.29,35.26,35.26,230020.0,35.0582,35.0781,35.0483,35.0483,230020.0
2015-07-22 14:20:00,35.28,35.31,35.24,35.26,336040.0,35.0682,35.098,35.0284,35.0483,336040.0
2015-07-22 14:25:00,35.27,35.27,35.24,35.27,232900.0,35.0582,35.0582,35.0284,35.0582,232900.0
2015-07-22 14:30:00,35.26,35.28,35.25,35.27,294840.0,35.0483,35.0682,35.0383,35.0582,294840.0
2015-07-22 14:35:00,35.27,35.31,35.27,35.29,455320.0,35.0582,35.098,35.0582,35.0781,455320.0
2015-07-22 14:40:00,35.31,35.31,35.24,35.24,715640.0,35.098,35.098,35.0284,35.0284,715640.0
2015-07-22 14:45:00,35.24,35.24,35.14,35.17,381740.0,35.0284,35.0284,34.929,34.9588,381740.0
2015-07-22 14:50:00,35.16,35.16,35.06,35.1,463600.0,34.9489,34.9489,34.8495,34.8892,463600.0
2015-07-22 14:55:00,35.11,35.19,35.1,35.16,336260.0,34.8992,34.9787,34.8892,34.9489,336260.0
2015-07-22 15:00:00,35.17,35.19,35.1,35.1,353060.0,34.9588,34.9787,34.8892,34.8892,353060.0
2015-07-22 15:05:00,35.1,35.11,34.96,34.97,1088380.0,34.8892,34.8992,34.7501,34.76,1088380.0
2015-07-22 15:10:00,34.97,35.01,34.86,34.87,790020.0,34.76,34.7998,34.6507,34.6606,790020.0
2015-07-22 15:15:00,34.86,34.87,34.77,34.83,1301200.0,34.6507,34.6606,34.5612,34.6209,1301200.0
2015-07-22 15:20:00,34.83,34.86,34.75,34.77,1048520.0,34.6209,34.6507,34.5413,34.5612,1048520.0
2015-07-22 15:25:00,34.76,34.82,34.75,34.79,1441520.0,34.5513,34.6109,34.5413,34.5811,1441520.0
2015-07-22 15:30:00,34.79,34.79,34.67,34.73,1272300.0,34.5811,34.5811,34.4618,34.5215,1272300.0
2015-07-22 15:35:00,34.73,34.77,34.72,34.73,600800.0,34.5215,34.5612,34.5115,34.5215,600800.0
2015-07-22 15:40:00,34.72,34.74,34.58,34.64,1646240.0,34.5115,34.5314,34.3724,34.432,1646240.0
2015-07-22 15:45:00,34.63,34.73,34.6,34.72,1272600.0,34.4221,34.5215,34.3922,34.5115,1272600.0
2015-07-22 15:50:00,34.72,34.8,34.7,34.71,1572460.0,34.5115,34.591,34.4916,34.5016,1572460.0
2015-07-22 15:55:00,34.72,34.77,34.72,34.77,2070000.0,34.5115,34.5612,34.5115,34.5612,2070000.0
2015-07-23 09:30:00,34.59,34.72,34.56,34.65,2537040.0,34.3823,34.5115,34.3525,34.4419,2537040.0
2015-07-23 09:35:00,34.65,34.8,34.63,34.71,867820.0,34.4419,34.591,34.4221,34.5016,867820.0
2015-07-23 09:40:00,34.71,34.72,34.45,34.5,1585580.0,34.5016,34.5115,34.2431,34.2928,1585580.0
2015-07-23 09:45:00,34.49,34.66,34.49,34.55,491120.0,34.2829,34.4519,34.2829,34.3425,491120.0
2015-07-23 09:50:00,34.56,34.59,34.5,34.5,847040.0,34.3525,34.3823,34.2928,34.2928,847040.0
2015-07-23 09:55:00,34.51,34.53,34.4,34.41,1149440.0,34.3028,34.3227,34.1934,34.2034,1149440.0
2015-07-23 10:00:00,34.43,34.43,34.34,34.35,1444640.0,34.2233,34.2233,34.1338,34.1437,1444640.0
2015-07-23 10:05:00,34.35,34.45,34.31,34.45,1217240.0,34.1437,34.2431,34.104,34.2431,1217240.0
2015-07-23 10:10:00,34.45,34.5,34.41,34.46,470620.0,34.2431,34.2928,34.2034,34.2531,470620.0
2015-07-23 10:15:00,34.46,34.51,34.41,34.41,506200.0,34.2531,34.3028,34.2034,34.2034,506200.0
2015-07-23 10:20:00,34.42,34.46,34.4,34.42,897820.0,34.2133,34.2531,34.1934,34.2133,897820.0
2015-07-23 10:25:00,34.41,34.49,34.41,34.45,244880.0,34.2034,34.2829,34.2034,34.2431,244880.0
2015-07-23 10:30:00,34.46,34.46,34.4,34.42,321160.0,34.2531,34.2531,34.1934,34.2133,321160.0
2015-07-23 10:35:00,34.41,34.42,34.33,34.36,402660.0,34.2034,34.2133,34.1239,34.1537,402660.0
2015-07-23 10:40:00,34.36,34.37,34.33,34.33,403360.0,34.1537,34.1636,34.1239,34.1239,403360.0
2015-07-23 10:45:00,34.33,34.33,34.28,34.31,538280.0,34.1239,34.1239,34.0742,34.104,538280.0
2015-07-23 10:50:00,34.3,34.33,34.28,34.29,369100.0,34.094,34.1239,34.0742,34.0841,369100.0
2015-07-23 10:55:00,34.29,34.42,34.28,34.42,516800.0,34.0841,34.2133,34.0742,34.2133,516800.0
2015-07-23 11:00:00,34.41,34.41,34.33,34.39,339540.0,34.2034,34.2034,34.1239,34.1835,339540.0
2015-07-23 11:05:00,34.4,34.4,34.35,34.38,307920.0,34.1934,34.1934,34.1437,34.1736,307920.0
2015-07-23 11:10:00,34.37,34.38,34.34,34.38,573040.0,34.1636,34.1736,34.1338,34.1736,573040.0
2015-07-23 11:15:00,34.37,34.39,34.32,34.36,500080.0,34.1636,34.1835,34.1139,34.1537,500080.0
2015-07-23 11:20:00,34.34,34.37,34.34,34.35,173960.0,34.1338,34.1636,34.1338,34.1437,173960.0
2015-07-23 11:25:00,34.35,34.35,34.29,34.31,533980.0,34.1437,34.1437,34.0841,34.104,533980.0
2015-07-23 11:30:00,34.3,34.31,34.29,34.3,430980.0,34.094,34.104,34.0841,34.094,430980.0
2015-07-23 11:35:00,34.3,34.31,34.24,34.24,618240.0,34.094,34.104,34.0344,34.0344,618240.0
2015-07-23 11:40:00,34.24,34.3,34.24,34.3,781780.0,34.0344,34.094,34.0344,34.094,781780.0
2015-07-23 11:45:00,34.29,34.3,34.22,34.22,761980.0,34.0841,34.094,34.0145,34.0145,761980.0
2015-07-23 11:50:00,34.22,34.23,34.08,34.08,1141100.0,34.0145,34.0245,33.8754,33.8754,1141100.0
2015-07-23 11:55:00,34.08,34.17,34.03,34.17,1467980.0,33.8754,33.9648,33.8257,33.9648,1467980.0
2015-07-23 12:00:00,34.17,34.19,34.06,34.1,360320.0,33.9648,33.9847,33.8555,33.8952,360320.0
2015-07-23 12:05:00,34.08,34.2,34.07,34.2,434480.0,33.8754,33.9946,33.8654,33.9946,434480.0
2015-07-23 12:10:00,34.19,34.19,34.12,34.14,293640.0,33.9847,33.9847,33.9151,33.935,293640.0
2015-07-23 12:15:00,34.15,34.16,34.1,34.14,525920.0,33.9449,33.9549,33.8952,33.935,525920.0
2015-07-23 12:20:00,34.14,34.26,34.13,34.26,460240.0,33.935,34.0543,33.9251,34.0543,460240.0
2015-07-23 12:25:00,34.25,34.3,34.24,34.25,442800.0,34.0443,34.094,34.0344,34.0443,442800.0
2015-07-23 12:30:00,34.24,34.26,34.21,34.26,888660.0,34.0344,34.0543,34.0046,34.0543,888660.0
2015-07-23 12:35:00,34.26,34.3,34.24,34.28,492240.0,34.0543,34.094,34.0344,34.0742,492240.0
2015-07-23 12:40:00,34.26,34.3,34.26,34.27,726120.0,34.0543,34.094,34.0543,34.0642,726120.0
2015-07-23 12:45:00,34.26,34.26,34.21,34.22,500600.0,34.0543,34.0543,34.0046,34.0145,500600.0
2015-07-23 12:50:00,34.22,34.23,34.19,34.2,545100.0,34.0145,34.0245,33.9847,33.9946,545100.0
2015-07-23 12:55:00,34.21,34.25,34.19,34.24,424040.0,34.0046,34.0443,33.9847,34.0344,424040.0
2015-07-23 13:00:00,34.24,34.24,34.17,34.19,645300.0,34.0344,34.0344,33.9648,33.9847,645300.0
2015-07-23 13:05:00,34.19,34.19,34.14,34.16,470700.0,33.9847,33.9847,33.935,33.9549,470700.0
2015-07-23 13:10:00,34.17,34.17,34.08,34.11,801400.0,33.9648,33.9648,33.8754,33.9052,801400.0
2015-07-23 13:15:00,34.1,34.11,34.08,34.08,255580.0,33.8952,33.9052,33.8754,33.8754,255580.0
2015-07-23 13:20:00,34.09,34.13,34.08,34.12,207240.0,33.8853,33.9251,33.8754,33.9151,207240.0
2015-07-23 13:25:00,34.11,34.11,34.07,34.1,256400.0,33.9052,33.9052,33.8654,33.8952,256400.0
2015-07-23 13:30:00,34.1,34.12,34.05,34.06,511600.0,33.8952,33.9151,33.8455,33.8555,511600.0
2015-07-23 13:35:00,34.06,34.06,34.03,34.04,525040.0,33.8555,33.8555,33.8257,33.8356,525040.0
2015-07-23 13:40:00,34.05,34.06,34.04,34.06,560540.0,33.8455,33.8555,33.8356,33.8555,560540.0
2015-07-23 13:45:00,34.06,34.21,34.06,34.19,499440.0,33.8555,34.0046,33.8555,33.9847,499440.0
2015-07-23 13:50:00,34.19,34.21,34.13,34.17,444140.0,33.9847,34.0046,33.9251,33.9648,444140.0
2015-07-23 13:55:00,34.18,34.19,34.15,34.16,614240.0,33.9748,33.9847,33.9449,33.9549,614240.0
2015-07-23 14:00:00,34.17,34.18,34.15,34.17,207280.0,33.9648,33.9748,33.9449,33.9648,207280.0
2015-07-23 14:05:00,34.17,34.18,34.1,34.11,646340.0,33.9648,33.9748,33.8952,33.9052,646340.0
2015-07-23 14:10:00,34.11,34.15,34.08,34.12,418260.0,33.9052,33.9449,33.8754,33.9151,418260.0
2015-07-23 14:15:00,34.11,34.12,34.09,34.11,417260.0,33.9052,33.9151,33.8853,33.9052,417260.0
2015-07-23 14:20:00,34.11,34.11,34.08,34.09,250400.0,33.9052,33.9052,33.8754,33.8853,250400.0
2015-07-23 14:25:00,34.1,34.1,34.06,34.07,276460.0,33.8952,33.8952,33.8555,33.8654,276460.0
2015-07-23 14:30:00,34.07,34.09,34.04,34.06,619120.0,33.8654,33.8853,33.8356,33.8555,619120.0
2015-07-23 14:35:00,34.05,34.08,34.04,34.04,778680.0,33.8455,33.8754,33.8356,33.8356,778680.0
2015-07-23 14:40:00,34.04,34.07,34.03,34.04,486000.0,33.8356,33.8654,33.8257,33.8356,486000.0
2015-07-23 14:45:00,34.04,34.05,33.94,33.98,1251560.0,33.8356,33.8455,33.7362,33.776,1251560.0
2015-07-23 14:50:00,33.98,34.01,33.84,33.88,1015500.0,33.776,33.8058,33.6368,33.6766,1015500.0
2015-07-23 14:55:00,33.87,33.9,33.78,33.78,1204920.0,33.6666,33.6964,33.5772,33.5772,1204920.0
2015-07-23 15:00:00,33.78,33.79,33.7,33.72,1995940.0,33.5772,33.5871,33.4976,33.5175,1995940.0
2015-07-23 15:05:00,33.72,33.74,33.63,33.67,1000960.0,33.5175,33.5374,33.4281,33.4678,1000960.0
2015-07-23 15:10:00,33.67,33.69,33.58,33.61,1304200.0,33.4678,33.4877,33.3784,33.4082,1304200.0
2015-07-23 15:15:00,33.61,33.65,33.59,33.63,1104100.0,33.4082,33.4479,33.3883,33.4281,1104100.0
2015-07-23 15:20:00,33.63,33.72,33.62,33.65,1064760.0,33.4281,33.5175,33.4181,33.4479,1064760.0
2015-07-23 15:25:00,33.67,33.69,33.61,33.62,606040.0,33.4678,33.4877,33.4082,33.4181,606040.0
2015-07-23 15:30:00,33.62,33.67,33.61,33.66,767840.0,33.4181,33.4678,33.4082,33.4579,767840.0
2015-07-23 15:35:00,33.66,33.71,33.66,33.7,703120.0,33.4579,33.5076,33.4579,33.4976,703120.0
2015-07-23 15:40:00,33.7,33.75,33.69,33.7,742200.0,33.4976,33.5473,33.4877,33.4976,742200.0
2015-07-23 15:45:00,33.7,33.72,33.68,33.71,973400.0,33.4976,33.5175,33.4778,33.5076,973400.0
2015-07-23 15:50:00,33.71,33.71,33.67,33.69,1445360.0,33.5076,33.5076,33.4678,33.4877,1445360.0
2015-07-23 15:55:00,33.69,33.74,33.68,33.74,2259700.0,33.4877,33.5374,33.4778,33.5374,2259700.0
2015-07-24 09:30:00,33.81,33.89,33.52,33.56,2677740.0,33.607,33.6865,33.3187,33.3585,2677740.0
2015-07-24 09:35:00,33.56,33.56,33.11,33.35,2477200.0,33.3585,33.3585,32.9112,33.1497,2477200.0
2015-07-24 09:40:00,33.35,33.54,33.35,33.45,1451100.0,33.1497,33.3386,33.1497,33.2491,1451100.0
2015-07-24 09:45:00,33.45,33.49,33.27,33.34,853500.0,33.2491,33.2889,33.0702,33.1398,853500.0
2015-07-24 09:50:00,33.34,33.39,33.25,33.39,971400.0,33.1398,33.1895,33.0503,33.1895,971400.0
2015-07-24 09:55:00,33.37,33.42,33.3,33.31,889360.0,33.1696,33.2193,33.1,33.11,889360.0
2015-07-24 10:00:00,33.34,33.37,33.26,33.32,692100.0,33.1398,33.1696,33.0603,33.1199,692100.0
2015-07-24 10:05:00,33.32,33.42,33.3,33.4,847980.0,33.1199,33.2193,33.1,33.1994,847980.0
2015-07-24 10:10:00,33.39,33.41,33.33,33.38,757880.0,33.1895,33.2094,33.1299,33.1796,757880.0
2015-07-24 10:15:00,33.38,33.39,33.32,33.33,1327660.0,33.1796,33.1895,33.1199,33.1299,1327660.0
2015-07-24 10:20:00,33.33,33.34,33.21,33.21,744120.0,33.1299,33.1398,33.0106,33.0106,744120.0
2015-07-24 10:25:00,33.21,33.21,33.07,33.12,946920.0,33.0106,33.0106,32.8714,32.9211,946920.0
2015-07-24 10:30:00,33.1,33.16,33.06,33.16,1140140.0,32.9012,32.9609,32.8615,32.9609,1140140.0
2015-07-24 10:35:00,33.18,33.27,33.17,33.25,917740.0,32.9808,33.0702,32.9708,33.0503,917740.0
2015-07-24 10:40:00,33.25,33.28,33.23,33.28,529140.0,33.0503,33.0802,33.0305,33.0802,529140.0
2015-07-24 10:45:00,33.27,33.27,33.23,33.25,417040.0,33.0702,33.0702,33.0305,33.0503,417040.0
2015-07-24 10:50:00,33.25,33.42,33.25,33.32,804080.0,33.0503,33.2193,33.0503,33.1199,804080.0
2015-07-24 10:55:00,33.32,33.38,33.32,33.33,587000.0,33.1199,33.1796,33.1199,33.1299,587000.0
2015-07-24 11:00:00,33.33,33.36,33.31,33.35,471740.0,33.1299,33.1597,33.11,33.1497,471740.0
2015-07-24 11:05:00,33.35,33.39,33.33,33.34,835760.0,33.1497,33.1895,33.1299,33.1398,835760.0
2015-07-24 11:10:00,33.33,33.34,33.28,33.29,461940.0,33.1299,33.1398,33.0802,33.0901,461940.0
2015-07-24 11:15:00,33.29,33.32,33.28,33.3,421200.0,33.0901,33.1199,33.0802,33.1,421200.0
2015-07-24 11:20:00,33.29,33.31,33.28,33.28,236660.0,33.0901,33.11,33.0802,33.0802,236660.0
2015-07-24 11:25:00,33.29,33.31,33.27,33.27,413580.0,33.0901,33.11,33.0702,33.0702,413580.0
2015-07-24 11:30:00,33.27,33.43,33.2,33.21,1138420.0,33.0702,33.2293,33.0006,33.0106,1138420.0
2015-07-24 11:35:00,33.21,33.28,33.21,33.27,466240.0,33.0106,33.0802,33.0106,33.0702,466240.0
2015-07-24 11:40:00,33.27,33.31,33.27,33.3,569720.0,33.0702,33.11,33.0702,33.1,569720.0
2015-07-24 11:45:00,33.29,33.31,33.24,33.24,742480.0,33.0901,33.11,33.0404,33.0404,742480.0
2015-07-24 11:50:00,33.24,33.26,33.17,33.18,671280.0,33.0404,33.0603,32.9708,32.9808,671280.0
2015-07-24 11:55:00,33.2,33.2,33.15,33.16,329740.0,33.0006,33.0006,32.9509,32.9609,329740.0
2015-07-24 12:00:00,33.16,33.22,33.15,33.2,335980.0,32.9609,33.0205,32.9509,33.0006,335980.0
2015-07-24 12:05:00,33.19,33.25,33.19,33.22,448040.0,32.9907,33.0503,32.9907,33.0205,448040.0
2015-07-24 12:10:00,33.22,33.25,33.19,33.23,402760.0,33.0205,33.0503,32.9907,33.0305,402760.0
2015-07-24 12:15:00,33.24,33.24,33.16,33.16,656420.0,33.0404,33.0404,32.9609,32.9609,656420.0
2015-07-24 12:20:00,33.17,33.19,33.09,33.1,532780.0,32.9708,32.9907,32.8913,32.9012,532780.0
2015-07-24 12:25:00,33.1,33.11,33.0,33.04,1205060.0,32.9012,32.9112,32.8018,32.8416,1205060.0
2015-07-24 12:30:00,33.04,33.06,32.98,33.0,974240.0,32.8416,32.8615,32.782,32.8018,974240.0
2015-07-24 12:35:00,33.0,33.03,32.97,33.01,866980.0,32.8018,32.8317,32.772,32.8118,866980.0
2015-07-24 12:40:00,33.01,33.01,32.97,32.99,499420.0,32.8118,32.8118,32.772,32.7919,499420.0
2015-07-24 12:45:00,33.0,33.0,32.93,32.99,771840.0,32.8018,32.8018,32.7323,32.7919,771840.0
2015-07-24 12:50:00,33.0,33.0,32.9,32.9,382340.0,32.8018,32.8018,32.7024,32.7024,382340.0
2015-07-24 12:55:00,32.9,32.93,32.83,32.92,983900.0,32.7024,32.7323,32.6329,32.7223,983900.0
2015-07-24 13:00:00,32.91,32.96,32.89,32.96,438700.0,32.7124,32.7621,32.6925,32.7621,438700.0
2015-07-24 13:05:00,32.96,32.97,32.9,32.95,177960.0,32.7621,32.772,32.7024,32.7521,177960.0
2015-07-24 13:10:00,32.95,32.96,32.87,32.88,494140.0,32.7521,32.7621,32.6726,32.6826,494140.0
2015-07-24 13:15:00,32.87,32.89,32.81,32.88,689980.0,32.6726,32.6925,32.613,32.6826,689980.0
2015-07-24 13:20:00,32.87,32.89,32.82,32.89,561500.0,32.6726,32.6925,32.6229,32.6925,561500.0
2015-07-24 13:25:00,32.88,32.93,32.87,32.9,676840.0,32.6826,32.7323,32.6726,32.7024,676840.0
2015-07-24 13:30:00,32.91,32.91,32.88,32.9,327200.0,32.7124,32.7124,32.6826,32.7024,327200.0
2015-07-24 13:35:00,32.91,32.91,32.84,32.85,282080.0,32.7124,32.7124,32.6428,32.6527,282080.0
2015-07-24 13:40:00,32.86,32.88,32.82,32.86,506420.0,32.6627,32.6826,32.6229,32.6627,506420.0
2015-07-24 13:45:00,32.86,32.93,32.84,32.9,628240.0,32.6627,32.7323,32.6428,32.7024,628240.0
2015-07-24 13:50:00,32.9,32.93,32.88,32.93,474460.0,32.7024,32.7323,32.6826,32.7323,474460.0
2015-07-24 13:55:00,32.93,33.04,32.91,33.0,707080.0,32.7323,32.8416,32.7124,32.8018,707080.0
2015-07-24 14:00:00,33.0,33.01,32.94,32.99,806700.0,32.8018,32.8118,32.7422,32.7919,806700.0
2015-07-24 14:05:00,32.99,33.01,32.92,32.93,437140.0,32.7919,32.8118,32.7223,32.7323,437140.0
2015-07-24 14:10:00,32.93,32.97,32.92,32.93,171680.0,32.7323,32.772,32.7223,32.7323,171680.0
2015-07-24 14:15:00,32.91,32.92,32.86,32.89,262960.0,32.7124,32.7223,32.6627,32.6925,262960.0
2015-07-24 14:20:00,32.89,32.91,32.86,32.87,289220.0,32.6925,32.7124,32.6627,32.6726,289220.0
2015-07-24 14:25:00,32.87,32.9,32.81,32.82,635700.0,32.6726,32.7024,32.613,32.6229,635700.0
2015-07-24 14:30:00,32.82,32.9,32.8,32.86,486180.0,32.6229,32.7024,32.603,32.6627,486180.0
2015-07-24 14:35:00,32.85,32.89,32.83,32.89,326460.0,32.6527,32.6925,32.6329,32.6925,326460.0
2015-07-24 14:40:00,32.89,32.9,32.84,32.87,461420.0,32.6925,32.7024,32.6428,32.6726,461420.0
2015-07-24 14:45:00,32.88,32.89,32.8,32.81,618300.0,32.6826,32.6925,32.603,32.613,618300.0
2015-07-24 14:50:00,32.81,32.82,32.73,32.73,771280.0,32.613,32.6229,32.5335,32.5335,771280.0
2015-07-24 14:55:00,32.74,32.8,32.74,32.79,859280.0,32.5434,32.603,32.5434,32.5931,859280.0
2015-07-24 15:00:00,32.81,32.81,32.72,32.81,1004660.0,32.613,32.613,32.5235,32.613,1004660.0
2015-07-24 15:05:00,32.82,32.82,32.76,32.82,720780.0,32.6229,32.6229,32.5633,32.6229,720780.0
2015-07-24 15:10:00,32.82,32.82,32.77,32.79,422440.0,32.6229,32.6229,32.5732,32.5931,422440.0
2015-07-24 15:15:00,32.8,32.8,32.74,32.74,456780.0,32.603,32.603,32.5434,32.5434,456780.0
2015-07-24 15:20:00,32.73,32.75,32.68,32.68,687360.0,32.5335,32.5533,32.4838,32.4838,687360.0
2015-07-24 15:25:00,32.67,32.73,32.66,32.7,660420.0,32.4738,32.5335,32.4639,32.5036,660420.0
2015-07-24 15:30:00,32.7,32.76,32.7,32.74,732920.0,32.5036,32.5633,32.5036,32.5434,732920.0
2015-07-24 15:35:00,32.74,32.76,32.73,32.75,988940.0,32.5434,32.5633,32.5335,32.5533,988940.0
2015-07-24 15:40:00,32.75,32.79,32.75,32.79,1248240.0,32.5533,32.5931,32.5533,32.5931,1248240.0
2015-07-24 15:45:00,32.79,32.83,32.78,32.8,1147580.0,32.5931,32.6329,32.5832,32.603,1147580.0
2015-07-24 15:50:00,32.8,32.83,32.76,32.76,1716100.0,32.603,32.6329,32.5633,32.5633,1716100.0
2015-07-24 15:55:00,32.77,32.77,32.68,32.73,2409140.0,32.5732,32.5732,32.4838,32.5335,2409140.0
2015-07-27 09:30:00,32.58,32.95,32.58,32.87,2790100.0,32.3844,32.7521,32.3844,32.6726,2790100.0
2015-07-27 09:35:00,32.87,32.96,32.76,32.87,868980.0,32.6726,32.7621,32.5633,32.6726,868980.0
2015-07-27 09:40:00,32.84,33.14,32.84,33.09,2006320.0,32.6428,32.941,32.6428,32.8913,2006320.0
2015-07-27 09:45:00,33.1,33.13,33.03,33.06,1081720.0,32.9012,32.9311,32.8317,32.8615,1081720.0
2015-07-27 09:50:00,33.06,33.16,33.06,33.13,804420.0,32.8615,32.9609,32.8615,32.9311,804420.0
2015-07-27 09:55:00,33.15,33.28,33.13,33.25,1457380.0,32.9509,33.0802,32.9311,33.0503,1457380.0
2015-07-27 10:00:00,33.25,33.28,33.13,33.14,895480.0,33.0503,33.0802,32.9311,32.941,895480.0
2015-07-27 10:05:00,33.14,33.22,33.11,33.17,403160.0,32.941,33.0205,32.9112,32.9708,403160.0
2015-07-27 10:10:00,33.17,33.3,33.17,33.29,400760.0,32.9708,33.1,32.9708,33.0901,400760.0
2015-07-27 10:15:00,33.3,33.35,33.28,33.33,720400.0,33.1,33.1497,33.0802,33.1299,720400.0
2015-07-27 10:20:00,33.32,33.34,33.2,33.24,547380.0,33.1199,33.1398,33.0006,33.0404,547380.0
2015-07-27 10:25:00,33.24,33.27,33.14,33.25,609760.0,33.0404,33.0702,32.941,33.0503,609760.0
2015-07-27 10:30:00,33.23,33.31,33.23,33.31,703700.0,33.0305,33.11,33.0305,33.11,703700.0
2015-07-27 10:35:00,33.29,33.35,33.28,33.32,614180.0,33.0901,33.1497,33.0802,33.1199,614180.0
2015-07-27 10:40:00,33.32,33.34,33.26,33.27,414380.0,33.1199,33.1398,33.0603,33.0702,414380.0
2015-07-27 10:45:00,33.28,33.32,33.23,33.23,635300.0,33.0802,33.1199,33.0305,33.0305,635300.0
2015-07-27 10:50:00,33.23,33.29,33.23,33.25,572660.0,33.0305,33.0901,33.0305,33.0503,572660.0
2015-07-27 10:55:00,33.25,33.33,33.25,33.31,427680.0,33.0503,33.1299,33.0503,33.11,427680.0
2015-07-27 11:00:00,33.3,33.34,33.28,33.29,681820.0,33.1,33.1398,33.0802,33.0901,681820.0
2015-07-27 11:05:00,33.3,33.35,33.28,33.29,825080.0,33.1,33.1497,33.0802,33.0901,825080.0
2015-07-27 11:10:00,33.31,33.32,33.25,33.25,486060.0,33.11,33.1199,33.0503,33.0503,486060.0
2015-07-27 11:15:00,33.25,33.28,33.24,33.25,617060.0,33.0503,33.0802,33.0404,33.0503,617060.0
2015-07-27 11:20:00,33.26,33.27,33.23,33.26,588420.0,33.0603,33.0702,33.0305,33.0603,588420.0
2015-07-27 11:25:00,33.25,33.26,33.17,33.2,594340.0,33.0503,33.0603,32.9708,33.0006,594340.0
2015-07-27 11:30:00,33.17,33.19,33.15,33.17,382780.0,32.9708,32.9907,32.9509,32.9708,382780.0
2015-07-27 11:35:00,33.15,33.19,33.14,33.17,280480.0,32.9509,32.9907,32.941,32.9708,280480.0
2015-07-27 11:40:00,33.18,33.19,33.13,33.14,395480.0,32.9808,32.9907,32.9311,32.941,395480.0
2015-07-27 11:45:00,33.13,33.15,32.95,32.99,775200.0,32.9311,32.9509,32.7521,32.7919,775200.0
2015-07-27 11:50:00,32.99,33.12,32.99,33.09,327080.0,32.7919,32.9211,32.7919,32.8913,327080.0
2015-07-27 11:55:00,33.08,33.19,33.08,33.11,220340.0,32.8814,32.9907,32.8814,32.9112,220340.0
2015-07-27 12:00:00,33.09,33.15,33.06,33.06,117560.0,32.8913,32.9509,32.8615,32.8615,117560.0
2015-07-27 12:05:00,33.06,33.09,33.02,33.03,118460.0,32.8615,32.8913,32.8217,32.8317,118460.0
2015-07-27 12:10:00,33.03,33.04,32.99,32.99,141620.0,32.8317,32.8416,32.7919,32.7919,141620.0
2015-07-27 12:15:00,32.99,33.01,32.92,32.94,300840.0,32.7919,32.8118,32.7223,32.7422,300840.0
2015-07-27 12:20:00,32.96,33.01,32.95,32.98,228640.0,32.7621,32.8118,32.7521,32.782,228640.0
2015-07-27 12:25:00,32.98,33.02,32.96,32.99,254540.0,32.782,32.8217,32.7621,32.7919,254540.0
2015-07-27 12:30:00,32.99,33.02,32.93,32.94,183940.0,32.7919,32.8217,32.7323,32.7422,183940.0
2015-07-27 12:35:00,32.94,32.98,32.94,32.95,186460.0,32.7422,32.782,32.7422,32.7521,186460.0
2015-07-27 12:40:00,32.94,32.98,32.92,32.94,126280.0,32.7422,32.782,32.7223,32.7422,126280.0
2015-07-27 12:45:00,32.93,32.95,32.88,32.88,348080.0,32.7323,32.7521,32.6826,32.6826,348080.0
2015-07-27 12:50:00,32.89,32.9,32.88,32.88,198560.0,32.6925,32.7024,32.6826,32.6826,198560.0
2015-07-27 12:55:00,32.89,32.95,32.89,32.95,260660.0,32.6925,32.7521,32.6925,32.7521,260660.0
2015-07-27 13:00:00,32.94,32.95,32.93,32.94,223940.0,32.7422,32.7521,32.7323,32.7422,223940.0
2015-07-27 13:05:00,32.95,32.99,32.95,32.97,375120.0,32.7521,32.7919,32.7521,32.772,375120.0
2015-07-27 13:10:00,32.97,32.97,32.91,32.91,94520.0,32.772,32.772,32.7124,32.7124,94520.0
2015-07-27 13:15:00,32.91,32.93,32.86,32.86,290080.0,32.7124,32.7323,32.6627,32.6627,290080.0
2015-07-27 13:20:00,32.86,32.88,32.82,32.84,557680.0,32.6627,32.6826,32.6229,32.6428,557680.0
2015-07-27 13:25:00,32.85,32.89,32.8,32.81,290620.0,32.6527,32.6925,32.603,32.613,290620.0
2015-07-27 13:30:00,32.82,32.84,32.79,32.83,292260.0,32.6229,32.6428,32.5931,32.6329,292260.0
2015-07-27 13:35:00,32.83,32.86,32.8,32.84,200100.0,32.6329,32.6627,32.603,32.6428,200100.0
2015-07-27 13:40:00,32.84,32.84,32.79,32.82,96660.0,32.6428,32.6428,32.5931,32.6229,96660.0
2015-07-27 13:45:00,32.82,32.88,32.81,32.86,265820.0,32.6229,32.6826,32.613,32.6627,265820.0
2015-07-27 13:50:00,32.86,32.94,32.85,32.92,243020.0,32.6627,32.7422,32.6527,32.7223,243020.0
2015-07-27 13:55:00,32.93,32.93,32.88,32.91,103520.0,32.7323,32.7323,32.6826,32.7124,103520.0
2015-07-27 14:00:00,32.89,32.92,32.85,32.88,121740.0,32.6925,32.7223,32.6527,32.6826,121740.0
2015-07-27 14:05:00,32.88,32.92,32.86,32.88,214140.0,32.6826,32.7223,32.6627,32.6826,214140.0
2015-07-27 14:10:00,32.87,32.93,32.86,32.93,240520.0,32.6726,32.7323,32.6627,32.7323,240520.0
2015-07-27 14:15:00,32.92,32.99,32.91,32.94,261780.0,32.7223,32.7919,32.7124,32.7422,261780.0
2015-07-27 14:20:00,32.95,32.99,32.93,32.93,163040.0,32.7521,32.7919,32.7323,32.7323,163040.0
2015-07-27 14:25:00,32.94,32.98,32.92,32.94,132000.0,32.7422,32.782,32.7223,32.7422,132000.0
2015-07-27 14:30:00,32.95,32.95,32.89,32.94,250000.0,32.7521,32.7521,32.6925,32.7422,250000.0
2015-07-27 14:35:00,32.92,32.97,32.9,32.96,233140.0,32.7223,32.772,32.7024,32.7621,233140.0
2015-07-27 14:40:00,32.96,32.97,32.9,32.92,180040.0,32.7621,32.772,32.7024,32.7223,180040.0
2015-07-27 14:45:00,32.91,32.94,32.89,32.92,114040.0,32.7124,32.7422,32.6925,32.7223,114040.0
2015-07-27 14:50:00,32.92,32.93,32.86,32.86,170140.0,32.7223,32.7323,32.6627,32.6627,170140.0
2015-07-27 14:55:00,32.86,32.92,32.86,32.9,536260.0,32.6627,32.7223,32.6627,32.7024,536260.0
2015-07-27 15:00:00,32.9,32.92,32.87,32.9,252760.0,32.7024,32.7223,32.6726,32.7024,252760.0
2015-07-27 15:05:00,32.91,32.95,32.9,32.94,161860.0,32.7124,32.7521,32.7024,32.7422,161860.0
2015-07-27 15:10:00,32.94,32.96,32.91,32.96,294580.0,32.7422,32.7621,32.7124,32.7621,294580.0
2015-07-27 15:15:00,32.96,32.97,32.93,32.93,326940.0,32.7621,32.772,32.7323,32.7323,326940.0
2015-07-27 15:20:00,32.94,33.0,32.93,32.97,407440.0,32.7422,32.8018,32.7323,32.772,407440.0
2015-07-27 15:25:00,32.98,32.99,32.93,32.95,455920.0,32.782,32.7919,32.7323,32.7521,455920.0
2015-07-27 15:30:00,32.95,32.95,32.87,32.9,532180.0,32.7521,32.7521,32.6726,32.7024,532180.0
2015-07-27 15:35:00,32.89,32.91,32.88,32.89,486420.0,32.6925,32.7124,32.6826,32.6925,486420.0
2015-07-27 15:40:00,32.88,32.9,32.81,32.83,646500.0,32.6826,32.7024,32.613,32.6329,646500.0
2015-07-27 15:45:00,32.83,32.98,32.82,32.96,909240.0,32.6329,32.782,32.6229,32.7621,909240.0
2015-07-27 15:50:00,32.96,32.97,32.89,32.9,815180.0,32.7621,32.772,32.6925,32.7024,815180.0
2015-07-27 15:55:00,32.9,32.98,32.9,32.92,1741280.0,32.7024,32.782,32.7024,32.7223,1741280.0
2015-07-28 09:30:00,33.09,33.21,33.01,33.03,1320120.0,32.8913,33.0106,32.8118,32.8317,1320120.0
2015-07-28 09:35:00,33.04,33.04,32.89,32.91,593160.0,32.8416,32.8416,32.6925,32.7124,593160.0
2015-07-28 09:40:00,32.91,32.93,32.78,32.81,647700.0,32.7124,32.7323,32.5832,32.613,647700.0
2015-07-28 09:45:00,32.84,32.84,32.67,32.71,772720.0,32.6428,32.6428,32.4738,32.5136,772720.0
2015-07-28 09:50:00,32.71,32.8,32.67,32.8,1040420.0,32.5136,32.603,32.4738,32.603,1040420.0
2015-07-28 09:55:00,32.81,32.94,32.75,32.92,675700.0,32.613,32.7422,32.5533,32.7223,675700.0
2015-07-28 10:00:00,32.92,32.94,32.81,32.87,389780.0,32.7223,32.7422,32.613,32.6726,389780.0
2015-07-28 10:05:00,32.85,32.87,32.72,32.73,374160.0,32.6527,32.6726,32.5235,32.5335,374160.0
2015-07-28 10:10:00,32.73,32.85,32.71,32.8,220620.0,32.5335,32.6527,32.5136,32.603,220620.0
2015-07-28 10:15:00,32.81,32.82,32.75,32.78,266260.0,32.613,32.6229,32.5533,32.5832,266260.0
2015-07-28 10:20:00,32.75,32.88,32.71,32.88,289460.0,32.5533,32.6826,32.5136,32.6826,289460.0
2015-07-28 10:25:00,32.86,32.9,32.82,32.88,259980.0,32.6627,32.7024,32.6229,32.6826,259980.0
2015-07-28 10:30:00,32.85,32.91,32.78,32.8,420460.0,32.6527,32.7124,32.5832,32.603,420460.0
2015-07-28 10:35:00,32.83,32.84,32.78,32.79,241080.0,32.6329,32.6428,32.5832,32.5931,241080.0
2015-07-28 10:40:00,32.81,32.91,32.81,32.91,416060.0,32.613,32.7124,32.613,32.7124,416060.0
2015-07-28 10:45:00,32.92,32.92,32.85,32.85,259160.0,32.7223,32.7223,32.6527,32.6527,259160.0
2015-07-28 10:50:00,32.85,32.88,32.82,32.88,105380.0,32.6527,32.6826,32.6229,32.6826,105380.0
2015-07-28 10:55:00,32.86,32.99,32.85,32.98,360240.0,32.6627,32.7919,32.6527,32.782,360240.0
2015-07-28 11:00:00,32.98,32.99,32.9,32.92,293240.0,32.782,32.7919,32.7024,32.7223,293240.0
2015-07-28 11:05:00,32.89,32.92,32.86,32.9,202320.0,32.6925,32.7223,32.6627,32.7024,202320.0
2015-07-28 11:10:00,32.88,32.95,32.83,32.85,211740.0,32.6826,32.7521,32.6329,32.6527,211740.0
2015-07-28 11:15:00,32.83,32.86,32.8,32.84,170280.0,32.6329,32.6627,32.603,32.6428,170280.0
2015-07-28 11:20:00,32.84,32.84,32.79,32.83,285940.0,32.6428,32.6428,32.5931,32.6329,285940.0
2015-07-28 11:25:00,32.8,32.85,32.79,32.84,78380.0,32.603,32.6527,32.5931,32.6428,78380.0
2015-07-28 11:30:00,32.82,32.87,32.81,32.84,166060.0,32.6229,32.6726,32.613,32.6428,166060.0
2015-07-28 11:35:00,32.84,32.86,32.82,32.84,133740.0,32.6428,32.6627,32.6229,32.6428,133740.0
2015-07-28 11:40:00,32.85,32.96,32.85,32.9,785780.0,32.6527,32.7621,32.6527,32.7024,785780.0
2015-07-28 11:45:00,32.92,32.92,32.83,32.85,272360.0,32.7223,32.7223,32.6329,32.6527,272360.0
2015-07-28 11:50:00,32.87,32.9,32.84,32.87,369980.0,32.6726,32.7024,32.6428,32.6726,369980.0
2015-07-28 11:55:00,32.87,32.91,32.86,32.91,86260.0,32.6726,32.7124,32.6627,32.7124,86260.0
2015-07-28 12:00:00,32.91,32.93,32.89,32.92,213420.0,32.7124,32.7323,32.6925,32.7223,213420.0
2015-07-28 12:05:00,32.92,32.98,32.91,32.97,289380.0,32.7223,32.782,32.7124,32.772,289380.0
2015-07-28 12:10:00,32.97,33.01,32.94,33.0,335780.0,32.772,32.8118,32.7422,32.8018,335780.0
2015-07-28 12:15:00,33.01,33.07,32.99,33.0,316240.0,32.8118,32.8714,32.7919,32.8018,316240.0
2015-07-28 12:20:00,33.0,33.03,33.0,33.02,111000.0,32.8018,32.8317,32.8018,32.8217,111000.0
2015-07-28 12:25:00,33.0,33.05,32.99,33.01,172260.0,32.8018,32.8515,32.7919,32.8118,172260.0
2015-07-28 12:30:00,33.01,33.04,32.97,33.01,518660.0,32.8118,32.8416,32.772,32.8118,518660.0
2015-07-28 12:35:00,32.99,33.01,32.92,32.95,264500.0,32.7919,32.8118,32.7223,32.7521,264500.0
2015-07-28 12:40:00,32.97,32.98,32.92,32.92,53000.0,32.772,32.782,32.7223,32.7223,53000.0
2015-07-28 12:45:00,32.94,32.94,32.9,32.92,131100.0,32.7422,32.7422,32.7024,32.7223,131100.0
2015-07-28 12:50:00,32.92,32.93,32.9,32.9,191220.0,32.7223,32.7323,32.7024,32.7024,191220.0
2015-07-28 12:55:00,32.9,32.93,32.87,32.87,139380.0,32.7024,32.7323,32.6726,32.6726,139380.0
2015-07-28 13:00:00,32.85,32.86,32.82,32.83,343900.0,32.6527,32.6627,32.6229,32.6329,343900.0
2015-07-28 13:05:00,32.83,32.92,32.83,32.9,140080.0,32.6329,32.7223,32.6329,32.7024,140080.0
2015-07-28 13:10:00,32.9,32.92,32.87,32.91,173300.0,32.7024,32.7223,32.6726,32.7124,173300.0
2015-07-28 13:15:00,32.91,32.95,32.9,32.93,102000.0,32.7124,32.7521,32.7024,32.7323,102000.0
2015-07-28 13:20:00,32.92,32.94,32.89,32.92,133340.0,32.7223,32.7422,32.6925,32.7223,133340.0
2015-07-28 13:25:00,32.91,32.93,32.89,32.91,159540.0,32.7124,32.7323,32.6925,32.7124,159540.0
2015-07-28 13:30:00,32.91,32.92,32.84,32.86,258200.0,32.7124,32.7223,32.6428,32.6627,258200.0
2015-07-28 13:35:00,32.86,32.86,32.81,32.86,136480.0,32.6627,32.6627,32.613,32.6627,136480.0
2015-07-28 13:40:00,32.85,32.91,32.85,32.9,220640.0,32.6527,32.7124,32.6527,32.7024,220640.0
2015-07-28 13:45:00,32.89,32.94,32.89,32.93,228880.0,32.6925,32.7422,32.6925,32.7323,228880.0
2015-07-28 13:50:00,32.94,32.96,32.89,32.89,164380.0,32.7422,32.7621,32.6925,32.6925,164380.0
2015-07-28 13:55:00,32.9,32.96,32.89,32.95,259240.0,32.7024,32.7621,32.6925,32.7521,259240.0
2015-07-28 14:00:00,32.94,32.97,32.93,32.97,123980.0,32.7422,32.772,32.7323,32.772,123980.0
2015-07-28 14:05:00,32.96,33.04,32.96,33.01,308840.0,32.7621,32.8416,32.7621,32.8118,308840.0
2015-07-28 14:10:00,33.0,33.04,33.0,33.02,115080.0,32.8018,32.8416,32.8018,32.8217,115080.0
2015-07-28 14:15:00,33.04,33.07,33.02,33.05,214440.0,32.8416,32.8714,32.8217,32.8515,214440.0
2015-07-28 14:20:00,33.05,33.07,33.04,33.06,174880.0,32.8515,32.8714,32.8416,32.8615,174880.0
2015-07-28 14:25:00,33.06,33.08,33.05,33.07,124300.0,32.8615,32.8814,32.8515,32.8714,124300.0
2015-07-28 14:30:00,33.07,33.07,33.02,33.04,132340.0,32.8714,32.8714,32.8217,32.8416,132340.0
2015-07-28 14:35:00,33.04,33.04,32.98,32.98,139640.0,32.8416,32.8416,32.782,32.782,139640.0
2015-07-28 14:40:00,32.98,32.99,32.96,32.96,141280.0,32.782,32.7919,32.7621,32.7621,141280.0
2015-07-28 14:45:00,32.96,32.96,32.92,32.93,236740.0,32.7621,32.7621,32.7223,32.7323,236740.0
2015-07-28 14:50:00,32.95,32.96,32.93,32.94,68420.0,32.7521,32.7621,32.7323,32.7422,68420.0
2015-07-28 14:55:00,32.93,33.0,32.92,33.0,190420.0,32.7323,32.8018,32.7223,32.8018,190420.0
2015-07-28 15:00:00,32.98,32.99,32.94,32.96,136560.0,32.782,32.7919,32.7422,32.7621,136560.0
2015-07-28 15:05:00,32.96,32.96,32.92,32.93,155540.0,32.7621,32.7621,32.7223,32.7323,155540.0
2015-07-28 15:10:00,32.92,32.95,32.92,32.95,213280.0,32.7223,32.7521,32.7223,32.7521,213280.0
2015-07-28 15:15:00,32.94,32.97,32.93,32.95,142060.0,32.7422,32.772,32.7323,32.7521,142060.0
2015-07-28 15:20:00,32.97,32.97,32.92,32.92,190920.0,32.772,32.772,32.7223,32.7223,190920.0
2015-07-28 15:25:00,32.92,32.92,32.88,32.88,264020.0,32.7223,32.7223,32.6826,32.6826,264020.0
2015-07-28 15:30:00,32.89,32.95,32.88,32.93,260880.0,32.6925,32.7521,32.6826,32.7323,260880.0
2015-07-28 15:35:00,32.92,32.96,32.9,32.9,219880.0,32.7223,32.7621,32.7024,32.7024,219880.0
2015-07-28 15:40:00,32.91,32.95,32.9,32.95,344060.0,32.7124,32.7521,32.7024,32.7521,344060.0
2015-07-28 15:45:00,32.94,32.97,32.91,32.97,366980.0,32.7422,32.772,32.7124,32.772,366980.0
2015-07-28 15:50:00,32.97,33.01,32.96,33.01,618800.0,32.772,32.8118,32.7621,32.8118,618800.0
2015-07-28 15:55:00,33.01,33.04,32.98,33.0,1216440.0,32.8118,32.8416,32.782,32.8018,1216440.0
2015-07-29 09:30:00,33.12,33.12,32.95,32.99,1124920.0,32.9211,32.9211,32.7521,32.7919,1124920.0
2015-07-29 09:35:00,33.01,33.07,32.93,33.05,555800.0,32.8118,32.8714,32.7323,32.8515,555800.0
2015-07-29 09:40:00,33.06,33.14,33.0,33.06,489860.0,32.8615,32.941,32.8018,32.8615,489860.0
2015-07-29 09:45:00,33.05,33.06,32.93,32.93,489500.0,32.8515,32.8615,32.7323,32.7323,489500.0
2015-07-29 09:50:00,32.93,32.94,32.85,32.88,664100.0,32.7323,32.7422,32.6527,32.6826,664100.0
2015-07-29 09:55:00,32.89,32.93,32.83,32.84,611380.0,32.6925,32.7323,32.6329,32.6428,611380.0
2015-07-29 10:00:00,32.83,32.86,32.72,32.75,889880.0,32.6329,32.6627,32.5235,32.5533,889880.0
2015-07-29 10:05:00,32.75,32.81,32.72,32.77,559300.0,32.5533,32.613,32.5235,32.5732,559300.0
2015-07-29 10:10:00,32.81,32.83,32.71,32.73,465460.0,32.613,32.6329,32.5136,32.5335,465460.0
2015-07-29 10:15:00,32.75,32.9,32.72,32.89,490180.0,32.5533,32.7024,32.5235,32.6925,490180.0
2015-07-29 10:20:00,32.88,32.94,32.86,32.86,394200.0,32.6826,32.7422,32.6627,32.6627,394200.0
2015-07-29 10:25:00,32.87,32.88,32.8,32.82,176000.0,32.6726,32.6826,32.603,32.6229,176000.0
2015-07-29 10:30:00,32.84,32.85,32.79,32.81,169640.0,32.6428,32.6527,32.5931,32.613,169640.0
2015-07-29 10:35:00,32.82,32.84,32.78,32.8,545220.0,32.6229,32.6428,32.5832,32.603,545220.0
2015-07-29 10:40:00,32.81,32.85,32.8,32.83,294060.0,32.613,32.6527,32.603,32.6329,294060.0
2015-07-29 10:45:00,32.82,32.84,32.79,32.84,248200.0,32.6229,32.6428,32.5931,32.6428,248200.0
2015-07-29 10:50:00,32.83,32.85,32.81,32.82,378320.0,32.6329,32.6527,32.613,32.6229,378320.0
2015-07-29 10:55:00,32.82,32.83,32.76,32.81,257840.0,32.6229,32.6329,32.5633,32.613,257840.0
2015-07-29 11:00:00,32.8,32.82,32.73,32.77,232780.0,32.603,32.6229,32.5335,32.5732,232780.0
2015-07-29 11:05:00,32.77,32.82,32.76,32.78,154440.0,32.5732,32.6229,32.5633,32.5832,154440.0
2015-07-29 11:10:00,32.78,32.83,32.78,32.81,73000.0,32.5832,32.6329,32.5832,32.613,73000.0
2015-07-29 11:15:00,32.79,32.84,32.79,32.83,68000.0,32.5931,32.6428,32.5931,32.6329,68000.0
2015-07-29 11:20:00,32.84,32.85,32.77,32.78,407440.0,32.6428,32.6527,32.5732,32.5832,407440.0
2015-07-29 11:25:00,32.8,32.8,32.76,32.77,153780.0,32.603,32.603,32.5633,32.5732,153780.0
2015-07-29 11:30:00,32.77,32.81,32.76,32.81,153960.0,32.5732,32.613,32.5633,32.613,153960.0
2015-07-29 11:35:00,32.82,32.83,32.79,32.81,65680.0,32.6229,32.6329,32.5931,32.613,65680.0
2015-07-29 11:40:00,32.8,32.8,32.75,32.8,172060.0,32.603,32.603,32.5533,32.603,172060.0
2015-07-29 11:45:00,32.79,32.81,32.79,32.81,55940.0,32.5931,32.613,32.5931,32.613,55940.0
2015-07-29 11:50:00,32.82,32.86,32.82,32.85,238340.0,32.6229,32.6627,32.6229,32.6527,238340.0
2015-07-29 11:55:00,32.85,32.85,32.82,32.83,92000.0,32.6527,32.6527,32.6229,32.6329,92000.0
2015-07-29 12:00:00,32.83,32.84,32.79,32.84,83880.0,32.6329,32.6428,32.5931,32.6428,83880.0
2015-07-29 12:05:00,32.83,32.85,32.77,32.8,111880.0,32.6329,32.6527,32.5732,32.603,111880.0
2015-07-29 12:10:00,32.79,32.83,32.76,32.77,165020.0,32.5931,32.6329,32.5633,32.5732,165020.0
2015-07-29 12:15:00,32.77,32.8,32.77,32.79,118860.0,32.5732,32.603,32.5732,32.5931,118860.0
2015-07-29 12:20:00,32.78,32.8,32.77,32.77,187280.0,32.5832,32.603,32.5732,32.5732,187280.0
2015-07-29 12:25:00,32.77,32.78,32.75,32.75,108280.0,32.5732,32.5832,32.5533,32.5533,108280.0
2015-07-29 12:30:00,32.75,32.78,32.75,32.76,157200.0,32.5533,32.5832,32.5533,32.5633,157200.0
2015-07-29 12:35:00,32.76,32.77,32.64,32.69,881880.0,32.5633,32.5732,32.444,32.4937,881880.0
2015-07-29 12:40:00,32.7,32.75,32.7,32.73,93080.0,32.5036,32.5533,32.5036,32.5335,93080.0
2015-07-29 12:45:00,32.73,32.75,32.7,32.72,78440.0,32.5335,32.5533,32.5036,32.5235,78440.0
2015-07-29 12:50:00,32.71,32.76,32.71,32.73,94000.0,32.5136,32.5633,32.5136,32.5335,94000.0
2015-07-29 12:55:00,32.73,32.73,32.71,32.72,56440.0,32.5335,32.5335,32.5136,32.5235,56440.0
2015-07-29 13:00:00,32.72,32.75,32.7,32.7,195160.0,32.5235,32.5533,32.5036,32.5036,195160.0
2015-07-29 13:05:00,32.69,32.72,32.65,32.67,360500.0,32.4937,32.5235,32.4539,32.4738,360500.0
2015-07-29 13:10:00,32.67,32.71,32.67,32.69,208120.0,32.4738,32.5136,32.4738,32.4937,208120.0
2015-07-29 13:15:00,32.7,32.73,32.69,32.73,179080.0,32.5036,32.5335,32.4937,32.5335,179080.0
2015-07-29 13:20:00,32.72,32.74,32.71,32.71,81840.0,32.5235,32.5434,32.5136,32.5136,81840.0
2015-07-29 13:25:00,32.71,32.73,32.7,32.73,91160.0,32.5136,32.5335,32.5036,32.5335,91160.0
2015-07-29 13:30:00,32.73,32.74,32.7,32.72,86780.0,32.5335,32.5434,32.5036,32.5235,86780.0
2015-07-29 13:35:00,32.73,32.75,32.72,32.73,121000.0,32.5335,32.5533,32.5235,32.5335,121000.0
2015-07-29 13:40:00,32.73,32.73,32.66,32.7,215860.0,32.5335,32.5335,32.4639,32.5036,215860.0
2015-07-29 13:45:00,32.7,32.71,32.66,32.66,162420.0,32.5036,32.5136,32.4639,32.4639,162420.0
2015-07-29 13:50:00,32.66,32.69,32.65,32.68,290000.0,32.4639,32.4937,32.4539,32.4838,290000.0
2015-07-29 13:55:00,32.69,32.73,32.68,32.72,243020.0,32.4937,32.5335,32.4838,32.5235,243020.0
2015-07-29 14:00:00,32.71,32.85,32.68,32.68,378420.0,32.5136,32.6527,32.4838,32.4838,378420.0
2015-07-29 14:05:00,32.69,32.74,32.68,32.7,217360.0,32.4937,32.5434,32.4838,32.5036,217360.0
2015-07-29 14:10:00,32.7,32.77,32.7,32.74,249580.0,32.5036,32.5732,32.5036,32.5434,249580.0
2015-07-29 14:15:00,32.75,32.77,32.73,32.77,449640.0,32.5533,32.5732,32.5335,32.5732,449640.0
2015-07-29 14:20:00,32.78,32.82,32.73,32.79,221280.0,32.5832,32.6229,32.5335,32.5931,221280.0
2015-07-29 14:25:00,32.79,32.86,32.77,32.86,319820.0,32.5931,32.6627,32.5732,32.6627,319820.0
2015-07-29 14:30:00,32.86,32.94,32.86,32.94,711940.0,32.6627,32.7422,32.6627,32.7422,711940.0
2015-07-29 14:35:00,32.94,32.97,32.9,32.96,329780.0,32.7422,32.772,32.7024,32.7621,329780.0
2015-07-29 14:40:00,32.96,33.06,32.96,33.01,597580.0,32.7621,32.8615,32.7621,32.8118,597580.0
2015-07-29 14:45:00,33.02,33.05,33.0,33.03,389200.0,32.8217,32.8515,32.8018,32.8317,389200.0
2015-07-29 14:50:00,33.03,33.07,33.02,33.06,554800.0,32.8317,32.8714,32.8217,32.8615,554800.0
2015-07-29 14:55:00,33.05,33.09,33.04,33.04,293600.0,32.8515,32.8913,32.8416,32.8416,293600.0
2015-07-29 15:00:00,33.05,33.06,33.03,33.04,173200.0,32.8515,32.8615,32.8317,32.8416,173200.0
2015-07-29 15:05:00,33.05,33.07,33.01,33.02,151500.0,32.8515,32.8714,32.8118,32.8217,151500.0
2015-07-29 15:10:00,33.02,33.07,33.02,33.06,293520.0,32.8217,32.8714,32.8217,32.8615,293520.0
2015-07-29 15:15:00,33.07,33.14,33.06,33.06,343120.0,32.8714,32.941,32.8615,32.8615,343120.0
2015-07-29 15:20:00,33.06,33.13,33.06,33.13,292180.0,32.8615,32.9311,32.8615,32.9311,292180.0
2015-07-29 15:25:00,33.13,33.17,33.13,33.14,689040.0,32.9311,32.9708,32.9311,32.941,689040.0
2015-07-29 15:30:00,33.15,33.15,33.04,33.07,340580.0,32.9509,32.9509,32.8416,32.8714,340580.0
2015-07-29 15:35:00,33.06,33.11,33.05,33.09,341240.0,32.8615,32.9112,32.8515,32.8913,341240.0
2015-07-29 15:40:00,33.08,33.15,33.08,33.15,337780.0,32.8814,32.9509,32.8814,32.9509,337780.0
2015-07-29 15:45:00,33.15,33.16,33.1,33.1,322120.0,32.9509,32.9609,32.9012,32.9012,322120.0
2015-07-29 15:50:00,33.12,33.14,33.11,33.14,429680.0,32.9211,32.941,32.9112,32.941,429680.0
2015-07-29 15:55:00,33.14,33.15,33.06,33.07,1297640.0,32.941,32.9509,32.8615,32.8714,1297640.0
2015-07-30 09:30:00,32.88,33.0,32.87,32.91,906500.0,32.6826,32.8018,32.6726,32.7124,906500.0
2015-07-30 09:35:00,32.96,32.97,32.77,32.77,413000.0,32.7621,32.772,32.5732,32.5732,413000.0
2015-07-30 09:40:00,32.8,32.89,32.71,32.77,598300.0,32.603,32.6925,32.5136,32.5732,598300.0
2015-07-30 09:45:00,32.77,32.83,32.67,32.67,370040.0,32.5732,32.6329,32.4738,32.4738,370040.0
2015-07-30 09:50:00,32.67,32.69,32.58,32.63,524140.0,32.4738,32.4937,32.3844,32.4341,524140.0
2015-07-30 09:55:00,32.64,32.74,32.61,32.66,765740.0,32.444,32.5434,32.4142,32.4639,765740.0
2015-07-30 10:00:00,32.69,32.77,32.61,32.71,419440.0,32.4937,32.5732,32.4142,32.5136,419440.0
2015-07-30 10:05:00,32.73,32.8,32.71,32.73,746000.0,32.5335,32.603,32.5136,32.5335,746000.0
2015-07-30 10:10:00,32.71,32.8,32.69,32.8,311600.0,32.5136,32.603,32.4937,32.603,311600.0
2015-07-30 10:15:00,32.8,32.88,32.7,32.77,397180.0,32.603,32.6826,32.5036,32.5732,397180.0
2015-07-30 10:20:00,32.77,32.78,32.7,32.73,357620.0,32.5732,32.5832,32.5036,32.5335,357620.0
2015-07-30 10:25:00,32.72,32.74,32.66,32.69,613240.0,32.5235,32.5434,32.4639,32.4937,613240.0
2015-07-30 10:30:00,32.69,32.77,32.69,32.73,412760.0,32.4937,32.5732,32.4937,32.5335,412760.0
2015-07-30 10:35:00,32.73,32.77,32.68,32.7,283160.0,32.5335,32.5732,32.4838,32.5036,283160.0
2015-07-30 10:40:00,32.7,32.76,32.69,32.75,145540.0,32.5036,32.5633,32.4937,32.5533,145540.0
2015-07-30 10:45:00,32.75,32.77,32.7,32.71,435140.0,32.5533,32.5732,32.5036,32.5136,435140.0
2015-07-30 10:50:00,32.71,32.77,32.71,32.77,172640.0,32.5136,32.5732,32.5136,32.5732,172640.0
2015-07-30 10:55:00,32.77,32.77,32.68,32.71,196620.0,32.5732,32.5732,32.4838,32.5136,196620.0
2015-07-30 11:00:00,32.72,32.76,32.7,32.76,242000.0,32.5235,32.5633,32.5036,32.5633,242000.0
2015-07-30 11:05:00,32.74,32.76,32.7,32.72,334100.0,32.5434,32.5633,32.5036,32.5235,334100.0
2015-07-30 11:10:00,32.74,32.8,32.72,32.79,390860.0,32.5434,32.603,32.5235,32.5931,390860.0
2015-07-30 11:15:00,32.78,32.89,32.78,32.87,343340.0,32.5832,32.6925,32.5832,32.6726,343340.0
2015-07-30 11:20:00,32.85,32.87,32.83,32.84,366300.0,32.6527,32.6726,32.6329,32.6428,366300.0
2015-07-30 11:25:00,32.84,32.9,32.82,32.89,292660.0,32.6428,32.7024,32.6229,32.6925,292660.0
2015-07-30 11:30:00,32.88,32.94,32.87,32.91,274640.0,32.6826,32.7422,32.6726,32.7124,274640.0
2015-07-30 11:35:00,32.93,32.98,32.9,32.96,383640.0,32.7323,32.782,32.7024,32.7621,383640.0
2015-07-30 11:40:00,32.95,33.0,32.92,32.98,282580.0,32.7521,32.8018,32.7223,32.782,282580.0
2015-07-30 11:45:00,32.99,33.07,32.98,33.01,460060.0,32.7919,32.8714,32.782,32.8118,460060.0
2015-07-30 11:50:00,33.01,33.02,32.97,32.99,226480.0,32.8118,32.8217,32.772,32.7919,226480.0
2015-07-30 11:55:00,32.98,33.06,32.98,33.05,618880.0,32.782,32.8615,32.782,32.8515,618880.0
2015-07-30 12:00:00,33.06,33.1,33.06,33.08,343400.0,32.8615,32.9012,32.8615,32.8814,343400.0
2015-07-30 12:05:00,33.1,33.1,33.03,33.05,338100.0,32.9012,32.9012,32.8317,32.8515,338100.0
2015-07-30 12:10:00,33.05,33.09,33.03,33.04,294860.0,32.8515,32.8913,32.8317,32.8416,294860.0
2015-07-30 12:15:00,33.03,33.05,32.99,33.0,129240.0,32.8317,32.8515,32.7919,32.8018,129240.0
2015-07-30 12:20:00,33.01,33.03,32.98,33.02,154400.0,32.8118,32.8317,32.782,32.8217,154400.0
2015-07-30 12:25:00,33.01,33.06,33.01,33.05,209240.0,32.8118,32.8615,32.8118,32.8515,209240.0
2015-07-30 12:30:00,33.03,33.05,32.99,33.01,225600.0,32.8317,32.8515,32.7919,32.8118,225600.0
2015-07-30 12:35:00,33.01,33.01,32.96,32.98,181600.0,32.8118,32.8118,32.7621,32.782,181600.0
2015-07-30 12:40:00,33.0,33.02,32.99,32.99,144720.0,32.8018,32.8217,32.7919,32.7919,144720.0
2015-07-30 12:45:00,33.0,33.05,32.99,33.05,158940.0,32.8018,32.8515,32.7919,32.8515,158940.0
2015-07-30 12:50:00,33.04,33.07,33.02,33.06,65260.0,32.8416,32.8714,32.8217,32.8615,65260.0
2015-07-30 12:55:00,33.06,33.09,33.05,33.09,172820.0,32.8615,32.8913,32.8515,32.8913,172820.0
2015-07-30 13:00:00,33.1,33.12,33.08,33.1,109900.0,32.9012,32.9211,32.8814,32.9012,109900.0
2015-07-30 13:05:00,33.1,33.1,33.06,33.09,103540.0,32.9012,32.9012,32.8615,32.8913,103540.0
2015-07-30 13:10:00,33.1,33.15,33.09,33.14,306040.0,32.9012,32.9509,32.8913,32.941,306040.0
2015-07-30 13:15:00,33.14,33.23,33.13,33.23,313120.0,32.941,33.0305,32.9311,33.0305,313120.0
2015-07-30 13:20:00,33.22,33.26,33.17,33.26,845600.0,33.0205,33.0603,32.9708,33.0603,845600.0
2015-07-30 13:25:00,33.24,33.29,33.23,33.28,448800.0,33.0404,33.0901,33.0305,33.0802,448800.0
2015-07-30 13:30:00,33.28,33.35,33.28,33.3,683320.0,33.0802,33.1497,33.0802,33.1,683320.0
2015-07-30 13:35:00,33.3,33.34,33.29,33.3,234040.0,33.1,33.1398,33.0901,33.1,234040.0
2015-07-30 13:40:00,33.3,33.33,33.28,33.3,418000.0,33.1,33.1299,33.0802,33.1,418000.0
2015-07-30 13:45:00,33.29,33.32,33.28,33.3,156000.0,33.0901,33.1199,33.0802,33.1,156000.0
2015-07-30 13:50:00,33.31,33.35,33.3,33.34,283680.0,33.11,33.1497,33.1,33.1398,283680.0
2015-07-30 13:55:00,33.35,33.37,33.33,33.35,335640.0,33.1497,33.1696,33.1299,33.1497,335640.0
2015-07-30 14:00:00,33.36,33.4,33.35,33.39,263280.0,33.1597,33.1994,33.1497,33.1895,263280.0
2015-07-30 14:05:00,33.38,33.4,33.31,33.34,398720.0,33.1796,33.1994,33.11,33.1398,398720.0
2015-07-30 14:10:00,33.35,33.35,33.28,33.31,357560.0,33.1497,33.1497,33.0802,33.11,357560.0
2015-07-30 14:15:00,33.3,33.3,33.24,33.28,333700.0,33.1,33.1,33.0404,33.0802,333700.0
2015-07-30 14:20:00,33.29,33.32,33.28,33.31,323180.0,33.0901,33.1199,33.0802,33.11,323180.0
2015-07-30 14:25:00,33.31,33.33,33.29,33.29,194100.0,33.11,33.1299,33.0901,33.0901,194100.0
2015-07-30 14:30:00,33.31,33.31,33.24,33.24,95880.0,33.11,33.11,33.0404,33.0404,95880.0
2015-07-30 14:35:00,33.25,33.26,33.23,33.23,123900.0,33.0503,33.0603,33.0305,33.0305,123900.0
2015-07-30 14:40:00,33.22,33.23,33.18,33.18,540720.0,33.0205,33.0305,32.9808,32.9808,540720.0
2015-07-30 14:45:00,33.19,33.25,33.19,33.25,485140.0,32.9907,33.0503,32.9907,33.0503,485140.0
2015-07-30 14:50:00,33.23,33.27,33.23,33.25,256860.0,33.0305,33.0702,33.0305,33.0503,256860.0
2015-07-30 14:55:00,33.26,33.28,33.25,33.27,218360.0,33.0603,33.0802,33.0503,33.0702,218360.0
2015-07-30 15:00:00,33.27,33.33,33.27,33.28,348000.0,33.0702,33.1299,33.0702,33.0802,348000.0
2015-07-30 15:05:00,33.28,33.3,33.26,33.27,295320.0,33.0802,33.1,33.0603,33.0702,295320.0
2015-07-30 15:10:00,33.27,33.3,33.26,33.29,245680.0,33.0702,33.1,33.0603,33.0901,245680.0
2015-07-30 15:15:00,33.29,33.29,33.26,33.26,242360.0,33.0901,33.0901,33.0603,33.0603,242360.0
2015-07-30 15:20:00,33.27,33.29,33.26,33.27,327820.0,33.0702,33.0901,33.0603,33.0702,327820.0
2015-07-30 15:25:00,33.27,33.29,33.25,33.27,314400.0,33.0702,33.0901,33.0503,33.0702,314400.0
2015-07-30 15:30:00,33.27,33.32,33.26,33.32,362540.0,33.0702,33.1199,33.0603,33.1199,362540.0
2015-07-30 15:35:00,33.31,33.32,33.25,33.3,445600.0,33.11,33.1199,33.0503,33.1,445600.0
2015-07-30 15:40:00,33.29,33.31,33.28,33.31,467340.0,33.0901,33.11,33.0802,33.11,467340.0
2015-07-30 15:45:00,33.3,33.36,33.27,33.33,515700.0,33.1,33.1597,33.0702,33.1299,515700.0
2015-07-30 15:50:00,33.32,33.34,33.3,33.34,579500.0,33.1199,33.1398,33.1,33.1398,579500.0
2015-07-30 15:55:00,33.33,33.33,33.21,33.25,1626220.0,33.1299,33.1299,33.0106,33.0503,1626220.0
2015-07-31 09:30:00,33.24,33.25,33.02,33.12,1013060.0,33.0404,33.0503,32.8217,32.9211,1013060.0
2015-07-31 09:35:00,33.15,33.19,33.1,33.16,279660.0,32.9509,32.9907,32.9012,32.9609,279660.0
2015-07-31 09:40:00,33.14,33.14,33.01,33.01,357800.0,32.941,32.941,32.8118,32.8118,357800.0
2015-07-31 09:45:00,33.02,33.15,33.01,33.01,676340.0,32.8217,32.9509,32.8118,32.8118,676340.0
2015-07-31 09:50:00,33.01,33.01,32.86,32.97,691580.0,32.8118,32.8118,32.6627,32.772,691580.0
2015-07-31 09:55:00,32.98,33.04,32.93,32.94,282560.0,32.782,32.8416,32.7323,32.7422,282560.0
2015-07-31 10:00:00,32.94,33.02,32.92,32.98,517080.0,32.7422,32.8217,32.7223,32.782,517080.0
2015-07-31 10:05:00,32.97,33.06,32.93,33.06,616720.0,32.772,32.8615,32.7323,32.8615,616720.0
2015-07-31 10:10:00,33.06,33.1,33.05,33.08,494280.0,32.8615,32.9012,32.8515,32.8814,494280.0
2015-07-31 10:15:00,33.06,33.1,33.0,33.0,239440.0,32.8615,32.9012,32.8018,32.8018,239440.0
2015-07-31 10:20:00,33.02,33.17,33.01,33.16,446140.0,32.8217,32.9708,32.8118,32.9609,446140.0
2015-07-31 10:25:00,33.17,33.19,33.14,33.17,312440.0,32.9708,32.9907,32.941,32.9708,312440.0
2015-07-31 10:30:00,33.17,33.17,33.11,33.11,169760.0,32.9708,32.9708,32.9112,32.9112,169760.0
2015-07-31 10:35:00,33.12,33.16,33.09,33.09,156480.0,32.9211,32.9609,32.8913,32.8913,156480.0
2015-07-31 10:40:00,33.09,33.14,33.09,33.12,108060.0,32.8913,32.941,32.8913,32.9211,108060.0
2015-07-31 10:45:00,33.13,33.21,33.12,33.2,218220.0,32.9311,33.0106,32.9211,33.0006,218220.0
2015-07-31 10:50:00,33.18,33.23,33.18,33.2,248480.0,32.9808,33.0305,32.9808,33.0006,248480.0
2015-07-31 10:55:00,33.21,33.24,33.2,33.21,183980.0,33.0106,33.0404,33.0006,33.0106,183980.0
2015-07-31 11:00:00,33.2,33.2,33.12,33.16,308220.0,33.0006,33.0006,32.9211,32.9609,308220.0
2015-07-31 11:05:00,33.14,33.17,33.12,33.12,164000.0,32.941,32.9708,32.9211,32.9211,164000.0
2015-07-31 11:10:00,33.14,33.14,33.06,33.06,237860.0,32.941,32.941,32.8615,32.8615,237860.0
2015-07-31 11:15:00,33.08,33.14,33.06,33.14,112020.0,32.8814,32.941,32.8615,32.941,112020.0
2015-07-31 11:20:00,33.13,33.14,33.08,33.09,168920.0,32.9311,32.941,32.8814,32.8913,168920.0
2015-07-31 11:25:00,33.08,33.12,33.07,33.07,72000.0,32.8814,32.9211,32.8714,32.8714,72000.0
2015-07-31 11:30:00,33.08,33.12,33.08,33.11,109020.0,32.8814,32.9211,32.8814,32.9112,109020.0
2015-07-31 11:35:00,33.1,33.13,33.07,33.13,144600.0,32.9012,32.9311,32.8714,32.9311,144600.0
2015-07-31 11:40:00,33.13,33.15,33.11,33.12,111100.0,32.9311,32.9509,32.9112,32.9211,111100.0
2015-07-31 11:45:00,33.1,33.11,33.06,33.09,293740.0,32.9012,32.9112,32.8615,32.8913,293740.0
2015-07-31 11:50:00,33.09,33.09,33.06,33.06,192820.0,32.8913,32.8913,32.8615,32.8615,192820.0
2015-07-31 11:55:00,33.06,33.09,33.04,33.07,179960.0,32.8615,32.8913,32.8416,32.8714,179960.0
2015-07-31 12:00:00,33.06,33.08,33.04,33.06,127100.0,32.8615,32.8814,32.8416,32.8615,127100.0
2015-07-31 12:05:00,33.04,33.04,33.03,33.04,122140.0,32.8416,32.8416,32.8317,32.8416,122140.0
2015-07-31 12:10:00,33.04,33.05,33.04,33.04,75540.0,32.8416,32.8515,32.8416,32.8416,75540.0
2015-07-31 12:15:00,33.05,33.07,33.03,33.06,222520.0,32.8515,32.8714,32.8317,32.8615,222520.0
2015-07-31 12:20:00,33.07,33.08,33.06,33.06,16000.0,32.8714,32.8814,32.8615,32.8615,16000.0
2015-07-31 12:25:00,33.06,33.07,33.05,33.07,37000.0,32.8615,32.8714,32.8515,32.8714,37000.0
2015-07-31 12:30:00,33.07,33.07,33.04,33.07,60000.0,32.8714,32.8714,32.8416,32.8714,60000.0
2015-07-31 12:35:00,33.06,33.07,33.04,33.07,850620.0,32.8615,32.8714,32.8416,32.8714,850620.0
2015-07-31 12:40:00,33.06,33.07,33.05,33.06,79020.0,32.8615,32.8714,32.8515,32.8615,79020.0
2015-07-31 12:45:00,33.06,33.07,33.06,33.06,53180.0,32.8615,32.8714,32.8615,32.8615,53180.0
2015-07-31 12:50:00,33.05,33.06,33.04,33.05,82000.0,32.8515,32.8615,32.8416,32.8515,82000.0
2015-07-31 12:55:00,33.05,33.06,33.04,33.05,88020.0,32.8515,32.8615,32.8416,32.8515,88020.0
2015-07-31 13:00:00,33.06,33.06,33.03,33.05,165660.0,32.8615,32.8615,32.8317,32.8515,165660.0
2015-07-31 13:05:00,33.05,33.06,33.03,33.04,135080.0,32.8515,32.8615,32.8317,32.8416,135080.0
2015-07-31 13:10:00,33.04,33.05,32.99,33.03,231520.0,32.8416,32.8515,32.7919,32.8317,231520.0
2015-07-31 13:15:00,33.03,33.03,33.02,33.02,46000.0,32.8317,32.8317,32.8217,32.8217,46000.0
2015-07-31 13:20:00,33.03,33.03,33.02,33.03,150860.0,32.8317,32.8317,32.8217,32.8317,150860.0
2015-07-31 13:25:00,33.02,33.03,33.0,33.02,294820.0,32.8217,32.8317,32.8018,32.8217,294820.0
2015-07-31 13:30:00,33.02,33.02,32.99,33.01,145980.0,32.8217,32.8217,32.7919,32.8118,145980.0
2015-07-31 13:35:00,33.01,33.02,32.99,33.01,511180.0,32.8118,32.8217,32.7919,32.8118,511180.0
2015-07-31 13:40:00,33.01,33.03,32.98,33.0,400380.0,32.8118,32.8317,32.782,32.8018,400380.0
2015-07-31 13:45:00,33.0,33.02,32.99,33.01,143960.0,32.8018,32.8217,32.7919,32.8118,143960.0
2015-07-31 13:50:00,33.02,33.02,33.0,33.0,90000.0,32.8217,32.8217,32.8018,32.8018,90000.0
2015-07-31 13:55:00,33.01,33.04,32.99,33.0,258760.0,32.8118,32.8416,32.7919,32.8018,258760.0
2015-07-31 14:00:00,33.0,33.02,32.99,33.01,82100.0,32.8018,32.8217,32.7919,32.8118,82100.0
2015-07-31 14:05:00,33.02,33.02,32.98,32.98,87480.0,32.8217,32.8217,32.782,32.782,87480.0
2015-07-31 14:10:00,32.99,32.99,32.97,32.99,202860.0,32.7919,32.7919,32.772,32.7919,202860.0
2015-07-31 14:15:00,32.98,32.99,32.94,32.94,253340.0,32.782,32.7919,32.7422,32.7422,253340.0
2015-07-31 14:20:00,32.96,32.97,32.93,32.96,190960.0,32.7621,32.772,32.7323,32.7621,190960.0
2015-07-31 14:25:00,32.96,33.0,32.94,32.95,115780.0,32.7621,32.8018,32.7422,32.7521,115780.0
2015-07-31 14:30:00,32.96,33.0,32.96,32.96,99260.0,32.7621,32.8018,32.7621,32.7621,99260.0
2015-07-31 14:35:00,32.96,32.97,32.93,32.96,213000.0,32.7621,32.772,32.7323,32.7621,213000.0
2015-07-31 14:40:00,32.96,32.97,32.94,32.97,216120.0,32.7621,32.772,32.7422,32.772,216120.0
2015-07-31 14:45:00,32.97,33.0,32.94,32.96,317480.0,32.772,32.8018,32.7422,32.7621,317480.0
2015-07-31 14:50:00,32.96,32.97,32.94,32.96,123200.0,32.7621,32.772,32.7422,32.7621,123200.0
2015-07-31 14:55:00,32.96,32.97,32.94,32.95,182100.0,32.7621,32.772,32.7422,32.7521,182100.0
2015-07-31 15:00:00,32.95,32.97,32.93,32.93,166760.0,32.7521,32.772,32.7323,32.7323,166760.0
2015-07-31 15:05:00,32.95,32.96,32.93,32.93,312740.0,32.7521,32.7621,32.7323,32.7323,312740.0
2015-07-31 15:10:00,32.93,32.96,32.93,32.95,226760.0,32.7323,32.7621,32.7323,32.7521,226760.0
2015-07-31 15:15:00,32.93,32.97,32.93,32.96,208900.0,32.7323,32.772,32.7323,32.7621,208900.0
2015-07-31 15:20:00,32.97,32.97,32.93,32.94,307600.0,32.772,32.772,32.7323,32.7422,307600.0
2015-07-31 15:25:00,32.94,32.95,32.92,32.93,287840.0,32.7422,32.7521,32.7223,32.7323,287840.0
2015-07-31 15:30:00,32.93,32.95,32.92,32.93,307240.0,32.7323,32.7521,32.7223,32.7323,307240.0
2015-07-31 15:35:00,32.94,32.95,32.93,32.95,433040.0,32.7422,32.7521,32.7323,32.7521,433040.0
2015-07-31 15:40:00,32.94,32.95,32.92,32.95,405740.0,32.7422,32.7521,32.7223,32.7521,405740.0
2015-07-31 15:45:00,32.95,32.98,32.92,32.92,642580.0,32.7521,32.782,32.7223,32.7223,642580.0
2015-07-31 15:50:00,32.9,32.92,32.89,32.91,681980.0,32.7024,32.7223,32.6925,32.7124,681980.0
2015-07-31 15:55:00,32.91,32.95,32.87,32.87,3086620.0,32.7124,32.7521,32.6726,32.6726,3086620.0
2015-08-03 09:30:00,32.88,33.06,32.88,33.02,971040.0,32.6826,32.8615,32.6826,32.8217,971040.0
2015-08-03 09:35:00,33.04,33.12,32.96,33.09,499560.0,32.8416,32.9211,32.7621,32.8913,499560.0
2015-08-03 09:40:00,33.09,33.12,33.0,33.05,636480.0,32.8913,32.9211,32.8018,32.8515,636480.0
2015-08-03 09:45:00,33.05,33.1,33.05,33.09,370900.0,32.8515,32.9012,32.8515,32.8913,370900.0
2015-08-03 09:50:00,33.09,33.17,33.07,33.12,798900.0,32.8913,32.9708,32.8714,32.9211,798900.0
2015-08-03 09:55:00,33.12,33.21,33.12,33.16,598940.0,32.9211,33.0106,32.9211,32.9609,598940.0
2015-08-03 10:00:00,33.17,33.2,33.13,33.14,496560.0,32.9708,33.0006,32.9311,32.941,496560.0
2015-08-03 10:05:00,33.15,33.2,33.12,33.13,340740.0,32.9509,33.0006,32.9211,32.9311,340740.0
2015-08-03 10:10:00,33.14,33.18,33.13,33.13,253260.0,32.941,32.9808,32.9311,32.9311,253260.0
2015-08-03 10:15:00,33.13,33.13,33.01,33.03,320020.0,32.9311,32.9311,32.8118,32.8317,320020.0
2015-08-03 10:20:00,33.04,33.13,33.01,33.05,289400.0,32.8416,32.9311,32.8118,32.8515,289400.0
2015-08-03 10:25:00,33.05,33.1,33.01,33.08,218200.0,32.8515,32.9012,32.8118,32.8814,218200.0
2015-08-03 10:30:00,33.07,33.1,33.03,33.1,218040.0,32.8714,32.9012,32.8317,32.9012,218040.0
2015-08-03 10:35:00,33.09,33.13,33.08,33.09,211120.0,32.8913,32.9311,32.8814,32.8913,211120.0
2015-08-03 10:40:00,33.09,33.11,33.07,33.08,72840.0,32.8913,32.9112,32.8714,32.8814,72840.0
2015-08-03 10:45:00,33.06,33.14,33.05,33.14,212060.0,32.8615,32.941,32.8515,32.941,212060.0
2015-08-03 10:50:00,33.14,33.18,33.12,33.18,321460.0,32.941,32.9808,32.9211,32.9808,321460.0
2015-08-03 10:55:00,33.19,33.25,33.14,33.23,679620.0,32.9907,33.0503,32.941,33.0305,679620.0
2015-08-03 11:00:00,33.23,33.3,33.17,33.26,405060.0,33.0305,33.1,32.9708,33.0603,405060.0
2015-08-03 11:05:00,33.26,33.29,33.24,33.28,275880.0,33.0603,33.0901,33.0404,33.0802,275880.0
2015-08-03 11:10:00,33.29,33.33,33.26,33.3,352500.0,33.0901,33.1299,33.0603,33.1,352500.0
2015-08-03 11:15:00,33.3,33.33,33.26,33.31,245040.0,33.1,33.1299,33.0603,33.11,245040.0
2015-08-03 11:20:00,33.29,33.32,33.26,33.29,234860.0,33.0901,33.1199,33.0603,33.0901,234860.0
2015-08-03 11:25:00,33.3,33.32,33.26,33.29,124600.0,33.1,33.1199,33.0603,33.0901,124600.0
2015-08-03 11:30:00,33.27,33.32,33.27,33.3,446680.0,33.0702,33.1199,33.0702,33.1,446680.0
2015-08-03 11:35:00,33.3,33.32,33.29,33.3,145400.0,33.1,33.1199,33.0901,33.1,145400.0
2015-08-03 11:40:00,33.3,33.31,33.29,33.29,131220.0,33.1,33.11,33.0901,33.0901,131220.0
2015-08-03 11:45:00,33.31,33.33,33.31,33.31,198600.0,33.11,33.1299,33.11,33.11,198600.0
2015-08-03 11:50:00,33.33,33.33,33.29,33.3,254480.0,33.1299,33.1299,33.0901,33.1,254480.0
2015-08-03 11:55:00,33.3,33.32,33.27,33.29,147920.0,33.1,33.1199,33.0702,33.0901,147920.0
2015-08-03 12:00:00,33.29,33.32,33.24,33.26,276080.0,33.0901,33.1199,33.0404,33.0603,276080.0
2015-08-03 12:05:00,33.27,33.31,33.27,33.3,132100.0,33.0702,33.11,33.0702,33.1,132100.0
2015-08-03 12:10:00,33.29,33.33,33.28,33.31,77720.0,33.0901,33.1299,33.0802,33.11,77720.0
2015-08-03 12:15:00,33.3,33.3,33.24,33.25,110900.0,33.1,33.1,33.0404,33.0503,110900.0
2015-08-03 12:20:00,33.25,33.27,33.23,33.25,197920.0,33.0503,33.0702,33.0305,33.0503,197920.0
2015-08-03 12:25:00,33.23,33.25,33.19,33.25,182800.0,33.0305,33.0503,32.9907,33.0503,182800.0
2015-08-03 12:30:00,33.25,33.25,33.16,33.18,274780.0,33.0503,33.0503,32.9609,32.9808,274780.0
2015-08-03 12:35:00,33.18,33.19,33.13,33.19,275160.0,32.9808,32.9907,32.9311,32.9907,275160.0
2015-08-03 12:40:00,33.18,33.18,33.15,33.15,148820.0,32.9808,32.9808,32.9509,32.9509,148820.0
2015-08-03 12:45:00,33.13,33.14,33.08,33.1,216200.0,32.9311,32.941,32.8814,32.9012,216200.0
2015-08-03 12:50:00,33.09,33.13,33.06,33.08,341780.0,32.8913,32.9311,32.8615,32.8814,341780.0
2015-08-03 12:55:00,33.07,33.1,33.03,33.07,547720.0,32.8714,32.9012,32.8317,32.8714,547720.0
2015-08-03 13:00:00,33.05,33.11,33.04,33.1,274980.0,32.8515,32.9112,32.8416,32.9012,274980.0
2015-08-03 13:05:00,33.11,33.12,33.05,33.06,77660.0,32.9112,32.9211,32.8515,32.8615,77660.0
2015-08-03 13:10:00,33.06,33.08,33.02,33.06,299440.0,32.8615,32.8814,32.8217,32.8615,299440.0
2015-08-03 13:15:00,33.06,33.07,33.01,33.01,148100.0,32.8615,32.8714,32.8118,32.8118,148100.0
2015-08-03 13:20:00,33.01,33.04,32.97,33.03,426720.0,32.8118,32.8416,32.772,32.8317,426720.0
2015-08-03 13:25:00,33.03,33.07,33.03,33.05,184080.0,32.8317,32.8714,32.8317,32.8515,184080.0
2015-08-03 13:30:00,33.05,33.07,33.04,33.06,148640.0,32.8515,32.8714,32.8416,32.8615,148640.0
2015-08-03 13:35:00,33.06,33.08,33.05,33.05,101220.0,32.8615,32.8814,32.8515,32.8515,101220.0
2015-08-03 13:40:00,33.05,33.11,33.05,33.08,156440.0,32.8515,32.9112,32.8515,32.8814,156440.0
2015-08-03 13:45:00,33.11,33.15,33.07,33.08,200500.0,32.9112,32.9509,32.8714,32.8814,200500.0
2015-08-03 13:50:00,33.1,33.13,33.05,33.05,334160.0,32.9012,32.9311,32.8515,32.8515,334160.0
2015-08-03 13:55:00,33.06,33.09,33.04,33.07,119000.0,32.8615,32.8913,32.8416,32.8714,119000.0
2015-08-03 14:00:00,33.06,33.08,33.02,33.08,84000.0,32.8615,32.8814,32.8217,32.8814,84000.0
2015-08-03 14:05:00,33.07,33.09,33.03,33.09,154380.0,32.8714,32.8913,32.8317,32.8913,154380.0
2015-08-03 14:10:00,33.08,33.1,33.03,33.03,202600.0,32.8814,32.9012,32.8317,32.8317,202600.0
2015-08-03 14:15:00,33.04,33.08,33.02,33.03,106760.0,32.8416,32.8814,32.8217,32.8317,106760.0
2015-08-03 14:20:00,33.03,33.03,32.98,33.01,144380.0,32.8317,32.8317,32.782,32.8118,144380.0
2015-08-03 14:25:00,33.01,33.05,32.98,33.04,176160.0,32.8118,32.8515,32.782,32.8416,176160.0
2015-08-03 14:30:00,33.04,33.06,33.0,33.06,213620.0,32.8416,32.8615,32.8018,32.8615,213620.0
2015-08-03 14:35:00,33.06,33.1,33.01,33.1,223560.0,32.8615,32.9012,32.8118,32.9012,223560.0
2015-08-03 14:40:00,33.1,33.1,33.06,33.09,95800.0,32.9012,32.9012,32.8615,32.8913,95800.0
2015-08-03 14:45:00,33.09,33.1,33.04,33.05,120180.0,32.8913,32.9012,32.8416,32.8515,120180.0
2015-08-03 14:50:00,33.05,33.05,33.02,33.03,94600.0,32.8515,32.8515,32.8217,32.8317,94600.0
2015-08-03 14:55:00,33.04,33.07,33.0,33.05,348540.0,32.8416,32.8714,32.8018,32.8515,348540.0
2015-08-03 15:00:00,33.06,33.07,33.01,33.07,209920.0,32.8615,32.8714,32.8118,32.8714,209920.0
2015-08-03 15:05:00,33.06,33.09,33.02,33.07,150880.0,32.8615,32.8913,32.8217,32.8714,150880.0
2015-08-03 15:10:00,33.07,33.09,33.03,33.09,110020.0,32.8714,32.8913,32.8317,32.8913,110020.0
2015-08-03 15:15:00,33.09,33.09,33.03,33.06,133380.0,32.8913,32.8913,32.8317,32.8615,133380.0
2015-08-03 15:20:00,33.05,33.09,33.04,33.08,112160.0,32.8515,32.8913,32.8416,32.8814,112160.0
2015-08-03 15:25:00,33.08,33.1,33.03,33.09,185340.0,32.8814,32.9012,32.8317,32.8913,185340.0
2015-08-03 15:30:00,33.09,33.12,33.07,33.1,172160.0,32.8913,32.9211,32.8714,32.9012,172160.0
2015-08-03 15:35:00,33.1,33.16,33.08,33.15,216600.0,32.9012,32.9609,32.8814,32.9509,216600.0
2015-08-03 15:40:00,33.16,33.19,33.13,33.18,371680.0,32.9609,32.9907,32.9311,32.9808,371680.0
2015-08-03 15:45:00,33.18,33.18,33.13,33.18,286160.0,32.9808,32.9808,32.9311,32.9808,286160.0
2015-08-03 15:50:00,33.18,33.2,33.15,33.19,243560.0,32.9808,33.0006,32.9509,32.9907,243560.0
2015-08-03 15:55:00,33.19,33.25,33.17,33.24,1081900.0,32.9907,33.0503,32.9708,33.0404,1081900.0
2015-08-04 09:30:00,33.22,33.4,33.11,33.3,1088880.0,33.0205,33.1994,32.9112,33.1,1088880.0
2015-08-04 09:35:00,33.3,33.34,33.16,33.16,505300.0,33.1,33.1398,32.9609,32.9609,505300.0
2015-08-04 09:40:00,33.2,33.22,33.09,33.11,246740.0,33.0006,33.0205,32.8913,32.9112,246740.0
2015-08-04 09:45:00,33.11,33.24,33.1,33.21,209540.0,32.9112,33.0404,32.9012,33.0106,209540.0
2015-08-04 09:50:00,33.2,33.23,33.16,33.16,227640.0,33.0006,33.0305,32.9609,32.9609,227640.0
2015-08-04 09:55:00,33.14,33.17,33.09,33.11,157340.0,32.941,32.9708,32.8913,32.9112,157340.0
2015-08-04 10:00:00,33.12,33.13,33.04,33.07,217420.0,32.9211,32.9311,32.8416,32.8714,217420.0
2015-08-04 10:05:00,33.08,33.16,33.07,33.16,411640.0,32.8814,32.9609,32.8714,32.9609,411640.0
2015-08-04 10:10:00,33.13,33.22,33.1,33.15,115380.0,32.9311,33.0205,32.9012,32.9509,115380.0
2015-08-04 10:15:00,33.15,33.2,33.13,33.17,127700.0,32.9509,33.0006,32.9311,32.9708,127700.0
2015-08-04 10:20:00,33.16,33.19,33.15,33.17,144820.0,32.9609,32.9907,32.9509,32.9708,144820.0
2015-08-04 10:25:00,33.17,33.25,33.12,33.21,274760.0,32.9708,33.0503,32.9211,33.0106,274760.0
2015-08-04 10:30:00,33.21,33.22,33.17,33.2,170460.0,33.0106,33.0205,32.9708,33.0006,170460.0
2015-08-04 10:35:00,33.21,33.24,33.15,33.17,257020.0,33.0106,33.0404,32.9509,32.9708,257020.0
2015-08-04 10:40:00,33.18,33.2,33.1,33.13,303340.0,32.9808,33.0006,32.9012,32.9311,303340.0
2015-08-04 10:45:00,33.12,33.16,33.09,33.09,149700.0,32.9211,32.9609,32.8913,32.8913,149700.0
2015-08-04 10:50:00,33.1,33.11,33.06,33.11,185780.0,32.9012,32.9112,32.8615,32.9112,185780.0
2015-08-04 10:55:00,33.09,33.1,33.03,33.07,202740.0,32.8913,32.9012,32.8317,32.8714,202740.0
2015-08-04 11:00:00,33.08,33.12,33.06,33.1,92180.0,32.8814,32.9211,32.8615,32.9012,92180.0
2015-08-04 11:05:00,33.12,33.12,33.07,33.07,166000.0,32.9211,32.9211,32.8714,32.8714,166000.0
2015-08-04 11:10:00,33.08,33.17,33.08,33.17,191700.0,32.8814,32.9708,32.8814,32.9708,191700.0
2015-08-04 11:15:00,33.17,33.18,33.1,33.11,170720.0,32.9708,32.9808,32.9012,32.9112,170720.0
2015-08-04 11:20:00,33.12,33.12,33.07,33.09,127200.0,32.9211,32.9211,32.8714,32.8913,127200.0
2015-08-04 11:25:00,33.09,33.15,33.08,33.14,103460.0,32.8913,32.9509,32.8814,32.941,103460.0
2015-08-04 11:30:00,33.15,33.15,33.08,33.09,70000.0,32.9509,32.9509,32.8814,32.8913,70000.0
2015-08-04 11:35:00,33.1,33.12,33.07,33.08,86460.0,32.9012,32.9211,32.8714,32.8814,86460.0
2015-08-04 11:40:00,33.1,33.12,33.09,33.1,60500.0,32.9012,32.9211,32.8913,32.9012,60500.0
2015-08-04 11:45:00,33.11,33.11,33.08,33.1,68000.0,32.9112,32.9112,32.8814,32.9012,68000.0
2015-08-04 11:50:00,33.1,33.11,33.04,33.08,119640.0,32.9012,32.9112,32.8416,32.8814,119640.0
2015-08-04 11:55:00,33.08,33.1,33.07,33.09,17580.0,32.8814,32.9012,32.8714,32.8913,17580.0
2015-08-04 12:00:00,33.08,33.13,33.07,33.11,87400.0,32.8814,32.9311,32.8714,32.9112,87400.0
2015-08-04 12:05:00,33.12,33.15,33.1,33.11,158360.0,32.9211,32.9509,32.9012,32.9112,158360.0
2015-08-04 12:10:00,33.12,33.14,33.12,33.14,96280.0,32.9211,32.941,32.9211,32.941,96280.0
2015-08-04 12:15:00,33.13,33.17,33.12,33.16,95000.0,32.9311,32.9708,32.9211,32.9609,95000.0
2015-08-04 12:20:00,33.16,33.17,33.14,33.14,125760.0,32.9609,32.9708,32.941,32.941,125760.0
2015-08-04 12:25:00,33.13,33.17,33.13,33.13,137400.0,32.9311,32.9708,32.9311,32.9311,137400.0
2015-08-04 12:30:00,33.12,33.15,33.12,33.15,30000.0,32.9211,32.9509,32.9211,32.9509,30000.0
2015-08-04 12:35:00,33.14,33.17,33.13,33.17,73740.0,32.941,32.9708,32.9311,32.9708,73740.0
2015-08-04 12:40:00,33.15,33.16,33.11,33.12,161320.0,32.9509,32.9609,32.9112,32.9211,161320.0
2015-08-04 12:45:00,33.11,33.15,33.11,33.13,168000.0,32.9112,32.9509,32.9112,32.9311,168000.0
2015-08-04 12:50:00,33.15,33.15,33.13,33.13,32000.0,32.9509,32.9509,32.9311,32.9311,32000.0
2015-08-04 12:55:00,33.13,33.16,33.12,33.15,61620.0,32.9311,32.9609,32.9211,32.9509,61620.0
2015-08-04 13:00:00,33.16,33.16,33.13,33.14,72600.0,32.9609,32.9609,32.9311,32.941,72600.0
2015-08-04 13:05:00,33.14,33.16,33.14,33.16,56660.0,32.941,32.9609,32.941,32.9609,56660.0
2015-08-04 13:10:00,33.16,33.16,33.14,33.14,123920.0,32.9609,32.9609,32.941,32.941,123920.0
2015-08-04 13:15:00,33.16,33.21,33.14,33.18,170220.0,32.9609,33.0106,32.941,32.9808,170220.0
2015-08-04 13:20:00,33.2,33.21,33.18,33.21,126000.0,33.0006,33.0106,32.9808,33.0106,126000.0
2015-08-04 13:25:00,33.22,33.26,33.19,33.26,196520.0,33.0205,33.0603,32.9907,33.0603,196520.0
2015-08-04 13:30:00,33.26,33.35,33.26,33.32,392120.0,33.0603,33.1497,33.0603,33.1199,392120.0
2015-08-04 13:35:00,33.32,33.38,33.32,33.36,293080.0,33.1199,33.1796,33.1199,33.1597,293080.0
2015-08-04 13:40:00,33.36,33.37,33.26,33.27,208500.0,33.1597,33.1696,33.0603,33.0702,208500.0
2015-08-04 13:45:00,33.27,33.31,33.25,33.25,195520.0,33.0702,33.11,33.0503,33.0503,195520.0
2015-08-04 13:50:00,33.23,33.23,33.16,33.18,154200.0,33.0305,33.0305,32.9609,32.9808,154200.0
2015-08-04 13:55:00,33.19,33.21,33.15,33.19,130100.0,32.9907,33.0106,32.9509,32.9907,130100.0
2015-08-04 14:00:00,33.2,33.2,33.13,33.16,177680.0,33.0006,33.0006,32.9311,32.9609,177680.0
2015-08-04 14:05:00,33.15,33.18,33.1,33.1,176380.0,32.9509,32.9808,32.9012,32.9012,176380.0
2015-08-04 14:10:00,33.12,33.14,33.08,33.11,137020.0,32.9211,32.941,32.8814,32.9112,137020.0
2015-08-04 14:15:00,33.13,33.14,33.07,33.12,238820.0,32.9311,32.941,32.8714,32.9211,238820.0
2015-08-04 14:20:00,33.15,33.15,33.11,33.12,102000.0,32.9509,32.9509,32.9112,32.9211,102000.0
2015-08-04 14:25:00,33.11,33.13,33.09,33.13,194560.0,32.9112,32.9311,32.8913,32.9311,194560.0
2015-08-04 14:30:00,33.13,33.15,33.11,33.11,162540.0,32.9311,32.9509,32.9112,32.9112,162540.0
2015-08-04 14:35:00,33.12,33.17,33.12,33.15,189620.0,32.9211,32.9708,32.9211,32.9509,189620.0
2015-08-04 14:40:00,33.15,33.19,33.1,33.19,217260.0,32.9509,32.9907,32.9012,32.9907,217260.0
2015-08-04 14:45:00,33.2,33.24,33.18,33.24,166740.0,33.0006,33.0404,32.9808,33.0404,166740.0
2015-08-04 14:50:00,33.23,33.23,33.18,33.19,161300.0,33.0305,33.0305,32.9808,32.9907,161300.0
2015-08-04 14:55:00,33.18,33.19,33.16,33.18,82140.0,32.9808,32.9907,32.9609,32.9808,82140.0
2015-08-04 15:00:00,33.19,33.21,33.12,33.13,205840.0,32.9907,33.0106,32.9211,32.9311,205840.0
2015-08-04 15:05:00,33.13,33.17,33.13,33.13,170080.0,32.9311,32.9708,32.9311,32.9311,170080.0
2015-08-04 15:10:00,33.13,33.13,33.09,33.13,147460.0,32.9311,32.9311,32.8913,32.9311,147460.0
2015-08-04 15:15:00,33.13,33.14,33.1,33.1,173040.0,32.9311,32.941,32.9012,32.9012,173040.0
2015-08-04 15:20:00,33.11,33.13,33.08,33.13,108000.0,32.9112,32.9311,32.8814,32.9311,108000.0
2015-08-04 15:25:00,33.13,33.14,33.1,33.1,205840.0,32.9311,32.941,32.9012,32.9012,205840.0
2015-08-04 15:30:00,33.11,33.16,33.1,33.13,294200.0,32.9112,32.9609,32.9012,32.9311,294200.0
2015-08-04 15:35:00,33.13,33.13,33.08,33.1,190160.0,32.9311,32.9311,32.8814,32.9012,190160.0
2015-08-04 15:40:00,33.09,33.12,33.08,33.11,275600.0,32.8913,32.9211,32.8814,32.9112,275600.0
2015-08-04 15:45:00,33.12,33.12,33.07,33.1,229400.0,32.9211,32.9211,32.8714,32.9012,229400.0
2015-08-04 15:50:00,33.08,33.09,33.05,33.07,508600.0,32.8814,32.8913,32.8515,32.8714,508600.0
2015-08-04 15:55:00,33.06,33.09,33.03,33.06,1200060.0,32.8615,32.8913,32.8317,32.8615,1200060.0
2015-08-05 09:30:00,33.29,33.51,33.28,33.42,1833600.0,33.0901,33.3088,33.0802,33.2193,1833600.0
2015-08-05 09:35:00,33.43,33.63,33.43,33.56,604320.0,33.2293,33.4281,33.2293,33.3585,604320.0
2015-08-05 09:40:00,33.58,33.69,33.56,33.62,824240.0,33.3784,33.4877,33.3585,33.4181,824240.0
2015-08-05 09:45:00,33.64,33.67,33.6,33.65,509140.0,33.438,33.4678,33.3982,33.4479,509140.0
2015-08-05 09:50:00,33.66,33.77,33.64,33.77,944680.0,33.4579,33.5672,33.438,33.5672,944680.0
2015-08-05 09:55:00,33.76,33.77,33.7,33.77,389820.0,33.5573,33.5672,33.4976,33.5672,389820.0
2015-08-05 10:00:00,33.77,33.77,33.6,33.63,554360.0,33.5672,33.5672,33.3982,33.4281,554360.0
2015-08-05 10:05:00,33.66,33.69,33.6,33.67,292760.0,33.4579,33.4877,33.3982,33.4678,292760.0
2015-08-05 10:10:00,33.67,33.72,33.65,33.71,455340.0,33.4678,33.5175,33.4479,33.5076,455340.0
2015-08-05 10:15:00,33.71,33.72,33.67,33.69,262200.0,33.5076,33.5175,33.4678,33.4877,262200.0
2015-08-05 10:20:00,33.69,33.76,33.68,33.74,354180.0,33.4877,33.5573,33.4778,33.5374,354180.0
2015-08-05 10:25:00,33.75,33.83,33.75,33.82,358980.0,33.5473,33.6269,33.5473,33.6169,358980.0
2015-08-05 10:30:00,33.8,33.85,33.79,33.82,192380.0,33.597,33.6467,33.5871,33.6169,192380.0
2015-08-05 10:35:00,33.81,33.86,33.81,33.84,236280.0,33.607,33.6567,33.607,33.6368,236280.0
2015-08-05 10:40:00,33.82,33.87,33.81,33.83,423920.0,33.6169,33.6666,33.607,33.6269,423920.0
2015-08-05 10:45:00,33.84,33.85,33.81,33.83,307620.0,33.6368,33.6467,33.607,33.6269,307620.0
2015-08-05 10:50:00,33.83,33.89,33.83,33.86,258800.0,33.6269,33.6865,33.6269,33.6567,258800.0
2015-08-05 10:55:00,33.87,33.95,33.87,33.95,382040.0,33.6666,33.7461,33.6666,33.7461,382040.0
2015-08-05 11:00:00,33.95,33.97,33.92,33.97,488820.0,33.7461,33.766,33.7163,33.766,488820.0
2015-08-05 11:05:00,33.96,33.97,33.91,33.94,404960.0,33.7561,33.766,33.7064,33.7362,404960.0
2015-08-05 11:10:00,33.94,33.95,33.91,33.93,152160.0,33.7362,33.7461,33.7064,33.7263,152160.0
2015-08-05 11:15:00,33.94,33.97,33.92,33.97,108280.0,33.7362,33.766,33.7163,33.766,108280.0
2015-08-05 11:20:00,33.97,33.99,33.94,33.94,237280.0,33.766,33.7859,33.7362,33.7362,237280.0
2015-08-05 11:25:00,33.94,33.99,33.93,33.98,320440.0,33.7362,33.7859,33.7263,33.776,320440.0
2015-08-05 11:30:00,33.99,34.0,33.9,33.97,207000.0,33.7859,33.7958,33.6964,33.766,207000.0
2015-08-05 11:35:00,33.97,33.99,33.93,33.94,120000.0,33.766,33.7859,33.7263,33.7362,120000.0
2015-08-05 11:40:00,33.93,33.98,33.91,33.97,173760.0,33.7263,33.776,33.7064,33.766,173760.0
2015-08-05 11:45:00,33.97,33.97,33.9,33.93,134300.0,33.766,33.766,33.6964,33.7263,134300.0
2015-08-05 11:50:00,33.94,33.95,33.91,33.92,318400.0,33.7362,33.7461,33.7064,33.7163,318400.0
2015-08-05 11:55:00,33.91,33.91,33.81,33.82,531960.0,33.7064,33.7064,33.607,33.6169,531960.0
2015-08-05 12:00:00,33.83,33.86,33.81,33.85,133000.0,33.6269,33.6567,33.607,33.6467,133000.0
2015-08-05 12:05:00,33.85,33.87,33.82,33.84,143940.0,33.6467,33.6666,33.6169,33.6368,143940.0
2015-08-05 12:10:00,33.84,33.88,33.83,33.86,186920.0,33.6368,33.6766,33.6269,33.6567,186920.0
2015-08-05 12:15:00,33.86,33.86,33.8,33.8,183180.0,33.6567,33.6567,33.597,33.597,183180.0
2015-08-05 12:20:00,33.82,33.85,33.81,33.83,157920.0,33.6169,33.6467,33.607,33.6269,157920.0
2015-08-05 12:25:00,33.8,33.83,33.78,33.78,125180.0,33.597,33.6269,33.5772,33.5772,125180.0
2015-08-05 12:30:00,33.76,33.77,33.67,33.68,372300.0,33.5573,33.5672,33.4678,33.4778,372300.0
2015-08-05 12:35:00,33.68,33.79,33.68,33.73,142660.0,33.4778,33.5871,33.4778,33.5275,142660.0
2015-08-05 12:40:00,33.74,33.77,33.7,33.77,138680.0,33.5374,33.5672,33.4976,33.5672,138680.0
2015-08-05 12:45:00,33.77,33.78,33.73,33.77,122740.0,33.5672,33.5772,33.5275,33.5672,122740.0
2015-08-05 12:50:00,33.75,33.78,33.73,33.76,166540.0,33.5473,33.5772,33.5275,33.5573,166540.0
2015-08-05 12:55:00,33.76,33.84,33.76,33.83,174780.0,33.5573,33.6368,33.5573,33.6269,174780.0
2015-08-05 13:00:00,33.83,33.84,33.81,33.81,84940.0,33.6269,33.6368,33.607,33.607,84940.0
2015-08-05 13:05:00,33.82,33.85,33.78,33.78,286640.0,33.6169,33.6467,33.5772,33.5772,286640.0
2015-08-05 13:10:00,33.79,33.81,33.75,33.77,246120.0,33.5871,33.607,33.5473,33.5672,246120.0
2015-08-05 13:15:00,33.76,33.8,33.75,33.79,130180.0,33.5573,33.597,33.5473,33.5871,130180.0
2015-08-05 13:20:00,33.76,33.79,33.75,33.76,143380.0,33.5573,33.5871,33.5473,33.5573,143380.0
2015-08-05 13:25:00,33.76,33.8,33.74,33.78,92240.0,33.5573,33.597,33.5374,33.5772,92240.0
2015-08-05 13:30:00,33.81,33.81,33.74,33.75,299860.0,33.607,33.607,33.5374,33.5473,299860.0
2015-08-05 13:35:00,33.74,33.74,33.7,33.72,147400.0,33.5374,33.5374,33.4976,33.5175,147400.0
2015-08-05 13:40:00,33.72,33.74,33.71,33.74,90600.0,33.5175,33.5374,33.5076,33.5374,90600.0
2015-08-05 13:45:00,33.73,33.74,33.69,33.69,148220.0,33.5275,33.5374,33.4877,33.4877,148220.0
2015-08-05 13:50:00,33.68,33.69,33.63,33.68,191040.0,33.4778,33.4877,33.4281,33.4778,191040.0
2015-08-05 13:55:00,33.67,33.7,33.67,33.67,106100.0,33.4678,33.4976,33.4678,33.4678,106100.0
2015-08-05 14:00:00,33.67,33.71,33.65,33.7,142640.0,33.4678,33.5076,33.4479,33.4976,142640.0
2015-08-05 14:05:00,33.7,33.73,33.7,33.7,129300.0,33.4976,33.5275,33.4976,33.4976,129300.0
2015-08-05 14:10:00,33.7,33.75,33.69,33.75,303920.0,33.4976,33.5473,33.4877,33.5473,303920.0
2015-08-05 14:15:00,33.75,33.76,33.71,33.74,122940.0,33.5473,33.5573,33.5076,33.5374,122940.0
2015-08-05 14:20:00,33.74,33.77,33.73,33.76,173060.0,33.5374,33.5672,33.5275,33.5573,173060.0
2015-08-05 14:25:00,33.76,33.76,33.72,33.75,125260.0,33.5573,33.5573,33.5175,33.5473,125260.0
2015-08-05 14:30:00,33.74,33.83,33.74,33.8,177760.0,33.5374,33.6269,33.5374,33.597,177760.0
2015-08-05 14:35:00,33.82,33.83,33.8,33.82,163880.0,33.6169,33.6269,33.597,33.6169,163880.0
2015-08-05 14:40:00,33.82,33.83,33.78,33.83,279220.0,33.6169,33.6269,33.5772,33.6269,279220.0
2015-08-05 14:45:00,33.81,33.88,33.81,33.88,245840.0,33.607,33.6766,33.607,33.6766,245840.0
2015-08-05 14:50:00,33.86,33.87,33.81,33.83,215000.0,33.6567,33.6666,33.607,33.6269,215000.0
2015-08-05 14:55:00,33.85,33.85,33.8,33.84,173080.0,33.6467,33.6467,33.597,33.6368,173080.0
2015-08-05 15:00:00,33.83,33.86,33.82,33.84,280140.0,33.6269,33.6567,33.6169,33.6368,280140.0
2015-08-05 15:05:00,33.84,33.87,33.83,33.84,133420.0,33.6368,33.6666,33.6269,33.6368,133420.0
2015-08-05 15:10:00,33.85,33.92,33.85,33.87,413380.0,33.6467,33.7163,33.6467,33.6666,413380.0
2015-08-05 15:15:00,33.87,33.87,33.83,33.83,275540.0,33.6666,33.6666,33.6269,33.6269,275540.0
2015-08-05 15:20:00,33.83,33.86,33.81,33.85,212380.0,33.6269,33.6567,33.607,33.6467,212380.0
2015-08-05 15:25:00,33.85,33.86,33.81,33.83,125760.0,33.6467,33.6567,33.607,33.6269,125760.0
2015-08-05 15:30:00,33.83,33.83,33.76,33.77,308600.0,33.6269,33.6269,33.5573,33.5672,308600.0
2015-08-05 15:35:00,33.77,33.79,33.73,33.75,226680.0,33.5672,33.5871,33.5275,33.5473,226680.0
2015-08-05 15:40:00,33.75,33.76,33.7,33.75,339220.0,33.5473,33.5573,33.4976,33.5473,339220.0
2015-08-05 15:45:00,33.75,33.78,33.72,33.74,432020.0,33.5473,33.5772,33.5175,33.5374,432020.0
2015-08-05 15:50:00,33.73,33.74,33.71,33.72,670120.0,33.5275,33.5374,33.5076,33.5175,670120.0
2015-08-05 15:55:00,33.72,33.73,33.66,33.66,1497440.0,33.5175,33.5275,33.4579,33.4579,1497440.0
2015-08-06 09:30:00,33.7,33.74,33.56,33.57,947520.0,33.4976,33.5374,33.3585,33.3684,947520.0
2015-08-06 09:35:00,33.56,33.59,33.46,33.55,1054100.0,33.3585,33.3883,33.2591,33.3485,1054100.0
2015-08-06 09:40:00,33.56,33.56,33.5,33.56,223260.0,33.3585,33.3585,33.2988,33.3585,223260.0
2015-08-06 09:45:00,33.56,33.65,33.56,33.58,911400.0,33.3585,33.4479,33.3585,33.3784,911400.0
2015-08-06 09:50:00,33.58,33.58,33.48,33.49,343920.0,33.3784,33.3784,33.279,33.2889,343920.0
2015-08-06 09:55:00,33.48,33.5,33.42,33.49,608400.0,33.279,33.2988,33.2193,33.2889,608400.0
2015-08-06 10:00:00,33.49,33.5,33.39,33.42,1000140.0,33.2889,33.2988,33.1895,33.2193,1000140.0
2015-08-06 10:05:00,33.42,33.48,33.41,33.45,571260.0,33.2193,33.279,33.2094,33.2491,571260.0
2015-08-06 10:10:00,33.46,33.6,33.45,33.58,567280.0,33.2591,33.3982,33.2491,33.3784,567280.0
2015-08-06 10:15:00,33.56,33.59,33.44,33.44,300840.0,33.3585,33.3883,33.2392,33.2392,300840.0
2015-08-06 10:20:00,33.47,33.5,33.4,33.4,393880.0,33.269,33.2988,33.1994,33.1994,393880.0
2015-08-06 10:25:00,33.41,33.44,33.4,33.42,201440.0,33.2094,33.2392,33.1994,33.2193,201440.0
2015-08-06 10:30:00,33.4,33.41,33.35,33.39,447280.0,33.1994,33.2094,33.1497,33.1895,447280.0
2015-08-06 10:35:00,33.38,33.4,33.34,33.35,348400.0,33.1796,33.1994,33.1398,33.1497,348400.0
2015-08-06 10:40:00,33.37,33.44,33.34,33.41,392740.0,33.1696,33.2392,33.1398,33.2094,392740.0
2015-08-06 10:45:00,33.42,33.49,33.4,33.47,611140.0,33.2193,33.2889,33.1994,33.269,611140.0
2015-08-06 10:50:00,33.46,33.5,33.43,33.5,574200.0,33.2591,33.2988,33.2293,33.2988,574200.0
2015-08-06 10:55:00,33.5,33.5,33.38,33.39,387480.0,33.2988,33.2988,33.1796,33.1895,387480.0
2015-08-06 11:00:00,33.4,33.41,33.35,33.35,208780.0,33.1994,33.2094,33.1497,33.1497,208780.0
2015-08-06 11:05:00,33.33,33.35,33.22,33.22,753920.0,33.1299,33.1497,33.0205,33.0205,753920.0
2015-08-06 11:10:00,33.22,33.27,33.18,33.19,242520.0,33.0205,33.0702,32.9808,32.9907,242520.0
2015-08-06 11:15:00,33.19,33.21,33.08,33.2,932360.0,32.9907,33.0106,32.8814,33.0006,932360.0
2015-08-06 11:20:00,33.2,33.27,33.19,33.23,238160.0,33.0006,33.0702,32.9907,33.0305,238160.0
2015-08-06 11:25:00,33.22,33.23,33.13,33.13,267700.0,33.0205,33.0305,32.9311,32.9311,267700.0
2015-08-06 11:30:00,33.14,33.14,33.09,33.09,138640.0,32.941,32.941,32.8913,32.8913,138640.0
2015-08-06 11:35:00,33.09,33.11,33.04,33.07,275220.0,32.8913,32.9112,32.8416,32.8714,275220.0
2015-08-06 11:40:00,33.07,33.1,33.05,33.09,247300.0,32.8714,32.9012,32.8515,32.8913,247300.0
2015-08-06 11:45:00,33.09,33.22,33.06,33.2,651240.0,32.8913,33.0205,32.8615,33.0006,651240.0
2015-08-06 11:50:00,33.19,33.19,33.1,33.14,171860.0,32.9907,32.9907,32.9012,32.941,171860.0
2015-08-06 11:55:00,33.16,33.2,33.16,33.18,619740.0,32.9609,33.0006,32.9609,32.9808,619740.0
2015-08-06 12:00:00,33.19,33.22,33.18,33.22,191200.0,32.9907,33.0205,32.9808,33.0205,191200.0
2015-08-06 12:05:00,33.2,33.23,33.19,33.2,118960.0,33.0006,33.0305,32.9907,33.0006,118960.0
2015-08-06 12:10:00,33.19,33.22,33.19,33.22,96060.0,32.9907,33.0205,32.9907,33.0205,96060.0
2015-08-06 12:15:00,33.21,33.22,33.19,33.19,102760.0,33.0106,33.0205,32.9907,32.9907,102760.0
2015-08-06 12:20:00,33.19,33.19,33.15,33.17,414980.0,32.9907,32.9907,32.9509,32.9708,414980.0
2015-08-06 12:25:00,33.17,33.24,33.17,33.21,108240.0,32.9708,33.0404,32.9708,33.0106,108240.0
2015-08-06 12:30:00,33.23,33.25,33.23,33.25,234260.0,33.0305,33.0503,33.0305,33.0503,234260.0
2015-08-06 12:35:00,33.24,33.24,33.19,33.19,32000.0,33.0404,33.0404,32.9907,32.9907,32000.0
2015-08-06 12:40:00,33.19,33.24,33.17,33.22,274940.0,32.9907,33.0404,32.9708,33.0205,274940.0
2015-08-06 12:45:00,33.22,33.25,33.2,33.23,99600.0,33.0205,33.0503,33.0006,33.0305,99600.0
2015-08-06 12:50:00,33.23,33.32,33.23,33.32,477580.0,33.0305,33.1199,33.0305,33.1199,477580.0
2015-08-06 12:55:00,33.29,33.32,33.28,33.31,348600.0,33.0901,33.1199,33.0802,33.11,348600.0
2015-08-06 13:00:00,33.31,33.32,33.28,33.29,274880.0,33.11,33.1199,33.0802,33.0901,274880.0
2015-08-06 13:05:00,33.29,33.32,33.29,33.3,166280.0,33.0901,33.1199,33.0901,33.1,166280.0
2015-08-06 13:10:00,33.3,33.33,33.29,33.31,206380.0,33.1,33.1299,33.0901,33.11,206380.0
2015-08-06 13:15:00,33.32,33.32,33.25,33.27,181240.0,33.1199,33.1199,33.0503,33.0702,181240.0
2015-08-06 13:20:00,33.26,33.26,33.2,33.23,196760.0,33.0603,33.0603,33.0006,33.0305,196760.0
2015-08-06 13:25:00,33.23,33.24,33.21,33.24,72720.0,33.0305,33.0404,33.0106,33.0404,72720.0
2015-08-06 13:30:00,33.21,33.23,33.2,33.21,101980.0,33.0106,33.0305,33.0006,33.0106,101980.0
2015-08-06 13:35:00,33.2,33.24,33.2,33.23,80000.0,33.0006,33.0404,33.0006,33.0305,80000.0
2015-08-06 13:40:00,33.23,33.23,33.19,33.21,228240.0,33.0305,33.0305,32.9907,33.0106,228240.0
2015-08-06 13:45:00,33.21,33.3,33.21,33.26,206420.0,33.0106,33.1,33.0106,33.0603,206420.0
2015-08-06 13:50:00,33.25,33.28,33.18,33.21,143740.0,33.0503,33.0802,32.9808,33.0106,143740.0
2015-08-06 13:55:00,33.2,33.21,33.15,33.16,118020.0,33.0006,33.0106,32.9509,32.9609,118020.0
2015-08-06 14:00:00,33.16,33.19,33.15,33.15,124000.0,32.9609,32.9907,32.9509,32.9509,124000.0
2015-08-06 14:05:00,33.14,33.16,33.13,33.16,98000.0,32.941,32.9609,32.9311,32.9609,98000.0
2015-08-06 14:10:00,33.14,33.16,33.13,33.15,168000.0,32.941,32.9609,32.9311,32.9509,168000.0
2015-08-06 14:15:00,33.15,33.16,33.12,33.16,151660.0,32.9509,32.9609,32.9211,32.9609,151660.0
2015-08-06 14:20:00,33.15,33.24,33.14,33.16,395060.0,32.9509,33.0404,32.941,32.9609,395060.0
2015-08-06 14:25:00,33.16,33.27,33.15,33.24,361900.0,32.9609,33.0702,32.9509,33.0404,361900.0
2015-08-06 14:30:00,33.24,33.27,33.24,33.26,202620.0,33.0404,33.0702,33.0404,33.0603,202620.0
2015-08-06 14:35:00,33.25,33.3,33.24,33.28,313640.0,33.0503,33.1,33.0404,33.0802,313640.0
2015-08-06 14:40:00,33.28,33.3,33.26,33.27,128480.0,33.0802,33.1,33.0603,33.0702,128480.0
2015-08-06 14:45:00,33.26,33.31,33.26,33.3,127720.0,33.0603,33.11,33.0603,33.1,127720.0
2015-08-06 14:50:00,33.3,33.31,33.26,33.26,353260.0,33.1,33.11,33.0603,33.0603,353260.0
2015-08-06 14:55:00,33.26,33.31,33.26,33.28,330720.0,33.0603,33.11,33.0603,33.0802,330720.0
2015-08-06 15:00:00,33.28,33.29,33.28,33.29,142440.0,33.0802,33.0901,33.0802,33.0901,142440.0
2015-08-06 15:05:00,33.28,33.29,33.27,33.29,236860.0,33.0802,33.0901,33.0702,33.0901,236860.0
2015-08-06 15:10:00,33.28,33.34,33.28,33.29,378520.0,33.0802,33.1398,33.0802,33.0901,378520.0
2015-08-06 15:15:00,33.29,33.34,33.26,33.34,323300.0,33.0901,33.1398,33.0603,33.1398,323300.0
2015-08-06 15:20:00,33.32,33.36,33.31,33.33,352680.0,33.1199,33.1597,33.11,33.1299,352680.0
2015-08-06 15:25:00,33.33,33.34,33.28,33.3,339380.0,33.1299,33.1398,33.0802,33.1,339380.0
2015-08-06 15:30:00,33.29,33.36,33.27,33.34,269340.0,33.0901,33.1597,33.0702,33.1398,269340.0
2015-08-06 15:35:00,33.33,33.41,33.33,33.41,381720.0,33.1299,33.2094,33.1299,33.2094,381720.0
2015-08-06 15:40:00,33.42,33.48,33.38,33.47,565520.0,33.2193,33.279,33.1796,33.269,565520.0
2015-08-06 15:45:00,33.46,33.57,33.46,33.5,795020.0,33.2591,33.3684,33.2591,33.2988,795020.0
2015-08-06 15:50:00,33.49,33.58,33.47,33.56,1068400.0,33.2889,33.3784,33.269,33.3585,1068400.0
2015-08-06 15:55:00,33.56,33.6,33.51,33.51,1664260.0,33.3585,33.3982,33.3088,33.3088,1664260.0
2015-08-07 09:30:00,33.39,33.44,33.23,33.28,1075720.0,33.1895,33.2392,33.0305,33.0802,1075720.0
2015-08-07 09:35:00,33.29,33.36,33.22,33.28,417840.0,33.0901,33.1597,33.0205,33.0802,417840.0
2015-08-07 09:40:00,33.29,33.33,33.18,33.22,478320.0,33.0901,33.1299,32.9808,33.0205,478320.0
2015-08-07 09:45:00,33.2,33.24,33.15,33.15,498560.0,33.0006,33.0404,32.9509,32.9509,498560.0
2015-08-07 09:50:00,33.2,33.35,33.17,33.3,393820.0,33.0006,33.1497,32.9708,33.1,393820.0
2015-08-07 09:55:00,33.31,33.39,33.28,33.35,262160.0,33.11,33.1895,33.0802,33.1497,262160.0
2015-08-07 10:00:00,33.33,33.34,33.27,33.28,246860.0,33.1299,33.1398,33.0702,33.0802,246860.0
2015-08-07 10:05:00,33.29,33.3,33.25,33.26,373780.0,33.0901,33.1,33.0503,33.0603,373780.0
2015-08-07 10:10:00,33.25,33.27,33.21,33.23,284520.0,33.0503,33.0702,33.0106,33.0305,284520.0
2015-08-07 10:15:00,33.23,33.32,33.22,33.24,401940.0,33.0305,33.1199,33.0205,33.0404,401940.0
2015-08-07 10:20:00,33.23,33.23,33.1,33.13,682360.0,33.0305,33.0305,32.9012,32.9311,682360.0
2015-08-07 10:25:00,33.14,33.16,33.07,33.08,549860.0,32.941,32.9609,32.8714,32.8814,549860.0
2015-08-07 10:30:00,33.08,33.17,33.06,33.16,236940.0,32.8814,32.9708,32.8615,32.9609,236940.0
2015-08-07 10:35:00,33.16,33.21,33.14,33.18,238640.0,32.9609,33.0106,32.941,32.9808,238640.0
2015-08-07 10:40:00,33.19,33.21,33.14,33.14,100000.0,32.9907,33.0106,32.941,32.941,100000.0
2015-08-07 10:45:00,33.14,33.15,33.08,33.08,238700.0,32.941,32.9509,32.8814,32.8814,238700.0
2015-08-07 10:50:00,33.09,33.13,33.07,33.08,207340.0,32.8913,32.9311,32.8714,32.8814,207340.0
2015-08-07 10:55:00,33.07,33.08,33.05,33.06,150880.0,32.8714,32.8814,32.8515,32.8615,150880.0
2015-08-07 11:00:00,33.08,33.14,33.06,33.09,172220.0,32.8814,32.941,32.8615,32.8913,172220.0
2015-08-07 11:05:00,33.09,33.13,33.09,33.11,90360.0,32.8913,32.9311,32.8913,32.9112,90360.0
2015-08-07 11:10:00,33.11,33.16,33.1,33.1,158700.0,32.9112,32.9609,32.9012,32.9012,158700.0
2015-08-07 11:15:00,33.09,33.13,33.03,33.05,181860.0,32.8913,32.9311,32.8317,32.8515,181860.0
2015-08-07 11:20:00,33.06,33.11,33.06,33.11,357080.0,32.8615,32.9112,32.8615,32.9112,357080.0
2015-08-07 11:25:00,33.1,33.12,33.07,33.08,145500.0,32.9012,32.9211,32.8714,32.8814,145500.0
2015-08-07 11:30:00,33.06,33.08,33.04,33.04,145580.0,32.8615,32.8814,32.8416,32.8416,145580.0
2015-08-07 11:35:00,33.05,33.06,33.01,33.05,267760.0,32.8515,32.8615,32.8118,32.8515,267760.0
2015-08-07 11:40:00,33.05,33.12,33.05,33.12,127460.0,32.8515,32.9211,32.8515,32.9211,127460.0
2015-08-07 11:45:00,33.1,33.13,33.08,33.12,324180.0,32.9012,32.9311,32.8814,32.9211,324180.0
2015-08-07 11:50:00,33.11,33.12,33.08,33.08,210120.0,32.9112,32.9211,32.8814,32.8814,210120.0
2015-08-07 11:55:00,33.08,33.12,33.06,33.09,159460.0,32.8814,32.9211,32.8615,32.8913,159460.0
2015-08-07 12:00:00,33.12,33.14,33.09,33.12,165180.0,32.9211,32.941,32.8913,32.9211,165180.0
2015-08-07 12:05:00,33.11,33.21,33.11,33.21,191280.0,32.9112,33.0106,32.9112,33.0106,191280.0
2015-08-07 12:10:00,33.21,33.24,33.15,33.17,133120.0,33.0106,33.0404,32.9509,32.9708,133120.0
2015-08-07 12:15:00,33.18,33.18,33.15,33.16,21220.0,32.9808,32.9808,32.9509,32.9609,21220.0
2015-08-07 12:20:00,33.15,33.16,33.13,33.16,140000.0,32.9509,32.9609,32.9311,32.9609,140000.0
2015-08-07 12:25:00,33.16,33.21,33.16,33.17,108540.0,32.9609,33.0106,32.9609,32.9708,108540.0
2015-08-07 12:30:00,33.17,33.2,33.13,33.16,155500.0,32.9708,33.0006,32.9311,32.9609,155500.0
2015-08-07 12:35:00,33.13,33.15,33.09,33.15,187900.0,32.9311,32.9509,32.8913,32.9509,187900.0
2015-08-07 12:40:00,33.15,33.18,33.14,33.14,48440.0,32.9509,32.9808,32.941,32.941,48440.0
2015-08-07 12:45:00,33.15,33.18,33.14,33.14,72220.0,32.9509,32.9808,32.941,32.941,72220.0
2015-08-07 12:50:00,33.15,33.18,33.14,33.14,147260.0,32.9509,32.9808,32.941,32.941,147260.0
2015-08-07 12:55:00,33.14,33.15,33.12,33.14,86000.0,32.941,32.9509,32.9211,32.941,86000.0
2015-08-07 13:00:00,33.14,33.14,33.1,33.13,44180.0,32.941,32.941,32.9012,32.9311,44180.0
2015-08-07 13:05:00,33.12,33.13,33.11,33.11,63000.0,32.9211,32.9311,32.9112,32.9112,63000.0
2015-08-07 13:10:00,33.11,33.11,33.03,33.05,286320.0,32.9112,32.9112,32.8317,32.8515,286320.0
2015-08-07 13:15:00,33.04,33.07,33.04,33.06,64340.0,32.8416,32.8714,32.8416,32.8615,64340.0
2015-08-07 13:20:00,33.05,33.05,33.01,33.01,134840.0,32.8515,32.8515,32.8118,32.8118,134840.0
2015-08-07 13:25:00,33.02,33.02,32.94,32.95,509660.0,32.8217,32.8217,32.7422,32.7521,509660.0
2015-08-07 13:30:00,32.95,33.01,32.94,33.01,149000.0,32.7521,32.8118,32.7422,32.8118,149000.0
2015-08-07 13:35:00,33.02,33.04,33.01,33.02,127340.0,32.8217,32.8416,32.8118,32.8217,127340.0
2015-08-07 13:40:00,33.03,33.05,33.01,33.03,140160.0,32.8317,32.8515,32.8118,32.8317,140160.0
2015-08-07 13:45:00,33.02,33.08,33.02,33.04,148700.0,32.8217,32.8814,32.8217,32.8416,148700.0
2015-08-07 13:50:00,33.04,33.07,33.03,33.04,62540.0,32.8416,32.8714,32.8317,32.8416,62540.0
2015-08-07 13:55:00,33.05,33.05,33.01,33.02,34000.0,32.8515,32.8515,32.8118,32.8217,34000.0
2015-08-07 14:00:00,33.01,33.02,32.99,32.99,127600.0,32.8118,32.8217,32.7919,32.7919,127600.0
2015-08-07 14:05:00,32.99,33.02,32.99,33.0,134540.0,32.7919,32.8217,32.7919,32.8018,134540.0
2015-08-07 14:10:00,33.02,33.02,32.99,33.01,103320.0,32.8217,32.8217,32.7919,32.8118,103320.0
2015-08-07 14:15:00,33.01,33.03,32.96,32.96,219280.0,32.8118,32.8317,32.7621,32.7621,219280.0
2015-08-07 14:20:00,32.96,32.99,32.96,32.96,55280.0,32.7621,32.7919,32.7621,32.7621,55280.0
2015-08-07 14:25:00,33.0,33.02,32.99,33.0,90020.0,32.8018,32.8217,32.7919,32.8018,90020.0
2015-08-07 14:30:00,32.99,33.04,32.99,33.01,110520.0,32.7919,32.8416,32.7919,32.8118,110520.0
2015-08-07 14:35:00,33.02,33.09,33.02,33.09,276220.0,32.8217,32.8913,32.8217,32.8913,276220.0
2015-08-07 14:40:00,33.08,33.11,33.05,33.09,155340.0,32.8814,32.9112,32.8515,32.8913,155340.0
2015-08-07 14:45:00,33.09,33.1,33.03,33.07,160500.0,32.8913,32.9012,32.8317,32.8714,160500.0
2015-08-07 14:50:00,33.09,33.12,33.08,33.1,122660.0,32.8913,32.9211,32.8814,32.9012,122660.0
2015-08-07 14:55:00,33.1,33.11,33.08,33.11,71640.0,32.9012,32.9112,32.8814,32.9112,71640.0
2015-08-07 15:00:00,33.1,33.11,33.06,33.09,83980.0,32.9012,32.9112,32.8615,32.8913,83980.0
2015-08-07 15:05:00,33.09,33.11,33.06,33.11,170220.0,32.8913,32.9112,32.8615,32.9112,170220.0
2015-08-07 15:10:00,33.11,33.11,33.08,33.1,280820.0,32.9112,32.9112,32.8814,32.9012,280820.0
2015-08-07 15:15:00,33.1,33.13,33.09,33.09,229100.0,32.9012,32.9311,32.8913,32.8913,229100.0
2015-08-07 15:20:00,33.08,33.17,33.08,33.14,329540.0,32.8814,32.9708,32.8814,32.941,329540.0
2015-08-07 15:25:00,33.14,33.2,33.14,33.18,176800.0,32.941,33.0006,32.941,32.9808,176800.0
2015-08-07 15:30:00,33.18,33.24,33.16,33.22,283740.0,32.9808,33.0404,32.9609,33.0205,283740.0
2015-08-07 15:35:00,33.21,33.22,33.17,33.18,235880.0,33.0106,33.0205,32.9708,32.9808,235880.0
2015-08-07 15:40:00,33.19,33.2,33.16,33.18,292060.0,32.9907,33.0006,32.9609,32.9808,292060.0
2015-08-07 15:45:00,33.17,33.19,33.12,33.12,212580.0,32.9708,32.9907,32.9211,32.9211,212580.0
2015-08-07 15:50:00,33.14,33.18,33.12,33.18,330800.0,32.941,32.9808,32.9211,32.9808,330800.0
2015-08-07 15:55:00,33.17,33.22,33.16,33.22,1046180.0,32.9708,33.0205,32.9609,33.0205,1046180.0
2015-08-10 09:30:00,33.35,33.57,33.35,33.49,609800.0,33.1497,33.3684,33.1497,33.2889,609800.0
2015-08-10 09:35:00,33.47,33.54,33.41,33.43,365480.0,33.269,33.3386,33.2094,33.2293,365480.0
2015-08-10 09:40:00,33.42,33.55,33.42,33.54,501380.0,33.2193,33.3485,33.2193,33.3386,501380.0
2015-08-10 09:45:00,33.55,33.58,33.51,33.53,273800.0,33.3485,33.3784,33.3088,33.3287,273800.0
2015-08-10 09:50:00,33.55,33.58,33.46,33.49,516160.0,33.3485,33.3784,33.2591,33.2889,516160.0
2015-08-10 09:55:00,33.5,33.52,33.35,33.41,293340.0,33.2988,33.3187,33.1497,33.2094,293340.0
2015-08-10 10:00:00,33.43,33.43,33.31,33.35,238460.0,33.2293,33.2293,33.11,33.1497,238460.0
2015-08-10 10:05:00,33.33,33.39,33.32,33.35,263720.0,33.1299,33.1895,33.1199,33.1497,263720.0
2015-08-10 10:10:00,33.38,33.4,33.31,33.33,304260.0,33.1796,33.1994,33.11,33.1299,304260.0
2015-08-10 10:15:00,33.34,33.35,33.31,33.32,355220.0,33.1398,33.1497,33.11,33.1199,355220.0
2015-08-10 10:20:00,33.31,33.32,33.27,33.29,216940.0,33.11,33.1199,33.0702,33.0901,216940.0
2015-08-10 10:25:00,33.28,33.28,33.21,33.23,288440.0,33.0802,33.0802,33.0106,33.0305,288440.0
2015-08-10 10:30:00,33.21,33.22,33.06,33.07,743780.0,33.0106,33.0205,32.8615,32.8714,743780.0
2015-08-10 10:35:00,33.07,33.07,33.01,33.01,488880.0,32.8714,32.8714,32.8118,32.8118,488880.0
2015-08-10 10:40:00,33.01,33.08,33.01,33.07,277040.0,32.8118,32.8814,32.8118,32.8714,277040.0
2015-08-10 10:45:00,33.07,33.09,33.04,33.06,306840.0,32.8714,32.8913,32.8416,32.8615,306840.0
2015-08-10 10:50:00,33.06,33.08,33.03,33.08,303320.0,32.8615,32.8814,32.8317,32.8814,303320.0
2015-08-10 10:55:00,33.07,33.11,33.04,33.1,179640.0,32.8714,32.9112,32.8416,32.9012,179640.0
2015-08-10 11:00:00,33.11,33.13,33.08,33.12,384720.0,32.9112,32.9311,32.8814,32.9211,384720.0
2015-08-10 11:05:00,33.13,33.17,33.12,33.15,241240.0,32.9311,32.9708,32.9211,32.9509,241240.0
2015-08-10 11:10:00,33.17,33.19,33.08,33.08,211280.0,32.9708,32.9907,32.8814,32.8814,211280.0
2015-08-10 11:15:00,33.1,33.12,33.06,33.1,318460.0,32.9012,32.9211,32.8615,32.9012,318460.0
2015-08-10 11:20:00,33.09,33.14,33.05,33.14,184280.0,32.8913,32.941,32.8515,32.941,184280.0
2015-08-10 11:25:00,33.13,33.13,33.08,33.1,76100.0,32.9311,32.9311,32.8814,32.9012,76100.0
2015-08-10 11:30:00,33.1,33.14,33.05,33.07,147120.0,32.9012,32.941,32.8515,32.8714,147120.0
2015-08-10 11:35:00,33.07,33.12,33.06,33.07,199020.0,32.8714,32.9211,32.8615,32.8714,199020.0
2015-08-10 11:40:00,33.07,33.09,33.05,33.07,95000.0,32.8714,32.8913,32.8515,32.8714,95000.0
2015-08-10 11:45:00,33.07,33.15,33.06,33.15,202160.0,32.8714,32.9509,32.8615,32.9509,202160.0
2015-08-10 11:50:00,33.15,33.3,33.15,33.27,422260.0,32.9509,33.1,32.9509,33.0702,422260.0
2015-08-10 11:55:00,33.25,33.27,33.2,33.25,156840.0,33.0503,33.0702,33.0006,33.0503,156840.0
2015-08-10 12:00:00,33.27,33.27,33.21,33.21,78000.0,33.0702,33.0702,33.0106,33.0106,78000.0
2015-08-10 12:05:00,33.22,33.26,33.21,33.25,176400.0,33.0205,33.0603,33.0106,33.0503,176400.0
2015-08-10 12:10:00,33.26,33.28,33.21,33.23,98320.0,33.0603,33.0802,33.0106,33.0305,98320.0
2015-08-10 12:15:00,33.23,33.24,33.21,33.22,106000.0,33.0305,33.0404,33.0106,33.0205,106000.0
2015-08-10 12:20:00,33.22,33.23,33.21,33.23,78000.0,33.0205,33.0305,33.0106,33.0305,78000.0
2015-08-10 12:25:00,33.23,33.23,33.2,33.22,83740.0,33.0305,33.0305,33.0006,33.0205,83740.0
2015-08-10 12:30:00,33.23,33.24,33.13,33.14,201140.0,33.0305,33.0404,32.9311,32.941,201140.0
2015-08-10 12:35:00,33.13,33.14,33.11,33.12,119600.0,32.9311,32.941,32.9112,32.9211,119600.0
2015-08-10 12:40:00,33.13,33.15,33.11,33.14,80960.0,32.9311,32.9509,32.9112,32.941,80960.0
2015-08-10 12:45:00,33.14,33.17,33.14,33.15,102980.0,32.941,32.9708,32.941,32.9509,102980.0
2015-08-10 12:50:00,33.14,33.17,33.14,33.15,120280.0,32.941,32.9708,32.941,32.9509,120280.0
2015-08-10 12:55:00,33.14,33.16,33.13,33.15,36740.0,32.941,32.9609,32.9311,32.9509,36740.0
2015-08-10 13:00:00,33.14,33.16,33.14,33.16,34000.0,32.941,32.9609,32.941,32.9609,34000.0
2015-08-10 13:05:00,33.15,33.18,33.14,33.17,119780.0,32.9509,32.9808,32.941,32.9708,119780.0
2015-08-10 13:10:00,33.2,33.2,33.14,33.15,44800.0,33.0006,33.0006,32.941,32.9509,44800.0
2015-08-10 13:15:00,33.15,33.17,33.12,33.13,58000.0,32.9509,32.9708,32.9211,32.9311,58000.0
2015-08-10 13:20:00,33.14,33.16,33.1,33.11,104820.0,32.941,32.9609,32.9012,32.9112,104820.0
2015-08-10 13:25:00,33.11,33.14,33.11,33.11,120280.0,32.9112,32.941,32.9112,32.9112,120280.0
2015-08-10 13:30:00,33.14,33.15,33.12,33.14,74340.0,32.941,32.9509,32.9211,32.941,74340.0
2015-08-10 13:35:00,33.14,33.14,33.1,33.11,262480.0,32.941,32.941,32.9012,32.9112,262480.0
2015-08-10 13:40:00,33.13,33.14,33.12,33.14,90940.0,32.9311,32.941,32.9211,32.941,90940.0
2015-08-10 13:45:00,33.14,33.17,33.14,33.17,78280.0,32.941,32.9708,32.941,32.9708,78280.0
2015-08-10 13:50:00,33.18,33.18,33.14,33.14,67380.0,32.9808,32.9808,32.941,32.941,67380.0
2015-08-10 13:55:00,33.14,33.16,33.14,33.15,53400.0,32.941,32.9609,32.941,32.9509,53400.0
2015-08-10 14:00:00,33.17,33.19,33.13,33.14,86680.0,32.9708,32.9907,32.9311,32.941,86680.0
2015-08-10 14:05:00,33.15,33.15,33.13,33.15,103100.0,32.9509,32.9509,32.9311,32.9509,103100.0
2015-08-10 14:10:00,33.14,33.16,33.13,33.16,88300.0,32.941,32.9609,32.9311,32.9609,88300.0
2015-08-10 14:15:00,33.15,33.19,33.14,33.15,193740.0,32.9509,32.9907,32.941,32.9509,193740.0
2015-08-10 14:20:00,33.15,33.19,33.13,33.17,115380.0,32.9509,32.9907,32.9311,32.9708,115380.0
2015-08-10 14:25:00,33.17,33.17,33.14,33.17,113540.0,32.9708,32.9708,32.941,32.9708,113540.0
2015-08-10 14:30:00,33.17,33.18,33.13,33.14,280280.0,32.9708,32.9808,32.9311,32.941,280280.0
2015-08-10 14:35:00,33.14,33.15,33.1,33.12,254720.0,32.941,32.9509,32.9012,32.9211,254720.0
2015-08-10 14:40:00,33.13,33.16,33.11,33.13,156660.0,32.9311,32.9609,32.9112,32.9311,156660.0
2015-08-10 14:45:00,33.13,33.14,33.11,33.11,227740.0,32.9311,32.941,32.9112,32.9112,227740.0
2015-08-10 14:50:00,33.12,33.12,33.09,33.11,151460.0,32.9211,32.9211,32.8913,32.9112,151460.0
2015-08-10 14:55:00,33.1,33.12,33.09,33.12,156560.0,32.9012,32.9211,32.8913,32.9211,156560.0
2015-08-10 15:00:00,33.12,33.13,33.11,33.13,96420.0,32.9211,32.9311,32.9112,32.9311,96420.0
2015-08-10 15:05:00,33.14,33.16,33.11,33.15,114460.0,32.941,32.9609,32.9112,32.9509,114460.0
2015-08-10 15:10:00,33.14,33.16,33.13,33.15,103600.0,32.941,32.9609,32.9311,32.9509,103600.0
2015-08-10 15:15:00,33.15,33.15,33.12,33.13,142660.0,32.9509,32.9509,32.9211,32.9311,142660.0
2015-08-10 15:20:00,33.12,33.16,33.12,33.13,129640.0,32.9211,32.9609,32.9211,32.9311,129640.0
2015-08-10 15:25:00,33.13,33.14,33.12,33.12,125640.0,32.9311,32.941,32.9211,32.9211,125640.0
2015-08-10 15:30:00,33.13,33.15,33.1,33.14,196920.0,32.9311,32.9509,32.9012,32.941,196920.0
2015-08-10 15:35:00,33.13,33.16,33.12,33.12,266180.0,32.9311,32.9609,32.9211,32.9211,266180.0
2015-08-10 15:40:00,33.11,33.16,33.11,33.12,230840.0,32.9112,32.9609,32.9112,32.9211,230840.0
2015-08-10 15:45:00,33.14,33.15,33.12,33.12,310520.0,32.941,32.9509,32.9211,32.9211,310520.0
2015-08-10 15:50:00,33.14,33.15,33.12,33.13,406340.0,32.941,32.9509,32.9211,32.9311,406340.0
2015-08-10 15:55:00,33.14,33.17,33.12,33.16,958740.0,32.941,32.9708,32.9211,32.9609,958740.0
2015-08-11 09:30:00,34.98,35.02,34.48,34.62,8193460.0,34.77,34.8097,34.273,34.4121,8193460.0
2015-08-11 09:35:00,34.61,35.14,34.61,35.01,6390040.0,34.4022,34.929,34.4022,34.7998,6390040.0
2015-08-11 09:40:00,35.01,35.1,34.8,34.92,2892100.0,34.7998,34.8892,34.591,34.7103,2892100.0
2015-08-11 09:45:00,34.91,35.08,34.87,35.0,2801760.0,34.7004,34.8694,34.6606,34.7898,2801760.0
2015-08-11 09:50:00,35.01,35.2,34.99,35.01,3285060.0,34.7998,34.9886,34.7799,34.7998,3285060.0
2015-08-11 09:55:00,35.03,35.13,34.91,35.0,2539620.0,34.8197,34.9191,34.7004,34.7898,2539620.0
2015-08-11 10:00:00,35.02,35.09,34.91,34.91,2234280.0,34.8097,34.8793,34.7004,34.7004,2234280.0
2015-08-11 10:05:00,34.91,34.97,34.87,34.9,1541300.0,34.7004,34.76,34.6606,34.6904,1541300.0
2015-08-11 10:10:00,34.9,34.91,34.72,34.84,1540320.0,34.6904,34.7004,34.5115,34.6308,1540320.0
2015-08-11 10:15:00,34.82,34.89,34.74,34.87,1025100.0,34.6109,34.6805,34.5314,34.6606,1025100.0
2015-08-11 10:20:00,34.89,34.97,34.86,34.93,1251860.0,34.6805,34.76,34.6507,34.7203,1251860.0
2015-08-11 10:25:00,34.93,34.94,34.75,34.75,923060.0,34.7203,34.7302,34.5413,34.5413,923060.0
2015-08-11 10:30:00,34.76,34.81,34.72,34.72,943520.0,34.5513,34.601,34.5115,34.5115,943520.0
2015-08-11 10:35:00,34.72,34.75,34.65,34.68,1421400.0,34.5115,34.5413,34.4419,34.4718,1421400.0
2015-08-11 10:40:00,34.68,34.77,34.66,34.74,725380.0,34.4718,34.5612,34.4519,34.5314,725380.0
2015-08-11 10:45:00,34.73,34.76,34.68,34.7,824540.0,34.5215,34.5513,34.4718,34.4916,824540.0
2015-08-11 10:50:00,34.69,34.75,34.66,34.67,696380.0,34.4817,34.5413,34.4519,34.4618,696380.0
2015-08-11 10:55:00,34.66,34.69,34.5,34.55,1121560.0,34.4519,34.4817,34.2928,34.3425,1121560.0
2015-08-11 11:00:00,34.54,34.6,34.42,34.42,956940.0,34.3326,34.3922,34.2133,34.2133,956940.0
2015-08-11 11:05:00,34.41,34.43,34.27,34.28,931080.0,34.2034,34.2233,34.0642,34.0742,931080.0
2015-08-11 11:10:00,34.3,34.45,34.28,34.42,1358840.0,34.094,34.2431,34.0742,34.2133,1358840.0
2015-08-11 11:15:00,34.41,34.51,34.41,34.47,768700.0,34.2034,34.3028,34.2034,34.263,768700.0
2015-08-11 11:20:00,34.46,34.47,34.37,34.45,620460.0,34.2531,34.263,34.1636,34.2431,620460.0
2015-08-11 11:25:00,34.43,34.46,34.39,34.4,398300.0,34.2233,34.2531,34.1835,34.1934,398300.0
2015-08-11 11:30:00,34.4,34.52,34.39,34.49,449380.0,34.1934,34.3127,34.1835,34.2829,449380.0
2015-08-11 11:35:00,34.49,34.55,34.47,34.49,339200.0,34.2829,34.3425,34.263,34.2829,339200.0
2015-08-11 11:40:00,34.49,34.51,34.42,34.42,442420.0,34.2829,34.3028,34.2133,34.2133,442420.0
2015-08-11 11:45:00,34.42,34.48,34.38,34.39,556220.0,34.2133,34.273,34.1736,34.1835,556220.0
2015-08-11 11:50:00,34.37,34.38,34.3,34.31,558320.0,34.1636,34.1736,34.094,34.104,558320.0
2015-08-11 11:55:00,34.3,34.32,34.23,34.29,602800.0,34.094,34.1139,34.0245,34.0841,602800.0
2015-08-11 12:00:00,34.29,34.34,34.25,34.32,347680.0,34.0841,34.1338,34.0443,34.1139,347680.0
2015-08-11 12:05:00,34.3,34.34,34.27,34.32,533400.0,34.094,34.1338,34.0642,34.1139,533400.0
2015-08-11 12:10:00,34.32,34.33,34.27,34.3,365320.0,34.1139,34.1239,34.0642,34.094,365320.0
2015-08-11 12:15:00,34.3,34.31,34.27,34.29,364260.0,34.094,34.104,34.0642,34.0841,364260.0
2015-08-11 12:20:00,34.29,34.32,34.26,34.27,307840.0,34.0841,34.1139,34.0543,34.0642,307840.0
2015-08-11 12:25:00,34.28,34.29,34.22,34.29,536100.0,34.0742,34.0841,34.0145,34.0841,536100.0
2015-08-11 12:30:00,34.26,34.4,34.26,34.39,504600.0,34.0543,34.1934,34.0543,34.1835,504600.0
2015-08-11 12:35:00,34.39,34.42,34.33,34.4,300540.0,34.1835,34.2133,34.1239,34.1934,300540.0
2015-08-11 12:40:00,34.4,34.41,34.3,34.34,241000.0,34.1934,34.2034,34.094,34.1338,241000.0
2015-08-11 12:45:00,34.33,34.38,34.31,34.35,171000.0,34.1239,34.1736,34.104,34.1437,171000.0
2015-08-11 12:50:00,34.34,34.45,34.34,34.45,389400.0,34.1338,34.2431,34.1338,34.2431,389400.0
2015-08-11 12:55:00,34.45,34.46,34.41,34.43,672660.0,34.2431,34.2531,34.2034,34.2233,672660.0
2015-08-11 13:00:00,34.42,34.44,34.35,34.37,412320.0,34.2133,34.2332,34.1437,34.1636,412320.0
2015-08-11 13:05:00,34.37,34.4,34.34,34.37,349660.0,34.1636,34.1934,34.1338,34.1636,349660.0
2015-08-11 13:10:00,34.37,34.45,34.35,34.44,388940.0,34.1636,34.2431,34.1437,34.2332,388940.0
2015-08-11 13:15:00,34.46,34.49,34.4,34.43,392700.0,34.2531,34.2829,34.1934,34.2233,392700.0
2015-08-11 13:20:00,34.43,34.46,34.38,34.43,361740.0,34.2233,34.2531,34.1736,34.2233,361740.0
2015-08-11 13:25:00,34.44,34.53,34.43,34.5,484660.0,34.2332,34.3227,34.2233,34.2928,484660.0
2015-08-11 13:30:00,34.52,34.59,34.52,34.57,463720.0,34.3127,34.3823,34.3127,34.3624,463720.0
2015-08-11 13:35:00,34.57,34.62,34.52,34.57,532800.0,34.3624,34.4121,34.3127,34.3624,532800.0
2015-08-11 13:40:00,34.6,34.61,34.56,34.56,277300.0,34.3922,34.4022,34.3525,34.3525,277300.0
2015-08-11 13:45:00,34.57,34.62,34.52,34.54,346680.0,34.3624,34.4121,34.3127,34.3326,346680.0
2015-08-11 13:50:00,34.55,34.56,34.5,34.51,236300.0,34.3425,34.3525,34.2928,34.3028,236300.0
2015-08-11 13:55:00,34.49,34.5,34.42,34.42,169200.0,34.2829,34.2928,34.2133,34.2133,169200.0
2015-08-11 14:00:00,34.42,34.44,34.39,34.42,487480.0,34.2133,34.2332,34.1835,34.2133,487480.0
2015-08-11 14:05:00,34.4,34.48,34.38,34.45,497360.0,34.1934,34.273,34.1736,34.2431,497360.0
2015-08-11 14:10:00,34.47,34.47,34.4,34.43,285080.0,34.263,34.263,34.1934,34.2233,285080.0
2015-08-11 14:15:00,34.41,34.42,34.36,34.36,335320.0,34.2034,34.2133,34.1537,34.1537,335320.0
2015-08-11 14:20:00,34.38,34.39,34.34,34.39,359060.0,34.1736,34.1835,34.1338,34.1835,359060.0
2015-08-11 14:25:00,34.4,34.49,34.39,34.47,325440.0,34.1934,34.2829,34.1835,34.263,325440.0
2015-08-11 14:30:00,34.47,34.48,34.37,34.38,445260.0,34.263,34.273,34.1636,34.1736,445260.0
2015-08-11 14:35:00,34.37,34.42,34.34,34.42,140380.0,34.1636,34.2133,34.1338,34.2133,140380.0
2015-08-11 14:40:00,34.42,34.44,34.38,34.44,187840.0,34.2133,34.2332,34.1736,34.2332,187840.0
2015-08-11 14:45:00,34.43,34.44,34.41,34.42,238080.0,34.2233,34.2332,34.2034,34.2133,238080.0
2015-08-11 14:50:00,34.41,34.5,34.41,34.48,200080.0,34.2034,34.2928,34.2034,34.273,200080.0
2015-08-11 14:55:00,34.49,34.59,34.47,34.59,522980.0,34.2829,34.3823,34.263,34.3823,522980.0
2015-08-11 15:00:00,34.59,34.61,34.5,34.5,552380.0,34.3823,34.4022,34.2928,34.2928,552380.0
2015-08-11 15:05:00,34.52,34.56,34.51,34.51,302300.0,34.3127,34.3525,34.3028,34.3028,302300.0
2015-08-11 15:10:00,34.51,34.57,34.49,34.57,253920.0,34.3028,34.3624,34.2829,34.3624,253920.0
2015-08-11 15:15:00,34.57,34.61,34.56,34.61,463300.0,34.3624,34.4022,34.3525,34.4022,463300.0
2015-08-11 15:20:00,34.61,34.64,34.55,34.63,502260.0,34.4022,34.432,34.3425,34.4221,502260.0
2015-08-11 15:25:00,34.63,34.69,34.62,34.66,601260.0,34.4221,34.4817,34.4121,34.4519,601260.0
2015-08-11 15:30:00,34.67,34.69,34.59,34.59,564680.0,34.4618,34.4817,34.3823,34.3823,564680.0
2015-08-11 15:35:00,34.59,34.6,34.51,34.58,635020.0,34.3823,34.3922,34.3028,34.3724,635020.0
2015-08-11 15:40:00,34.58,34.59,34.55,34.59,632900.0,34.3724,34.3823,34.3425,34.3823,632900.0
2015-08-11 15:45:00,34.58,34.59,34.54,34.59,669960.0,34.3724,34.3823,34.3326,34.3823,669960.0
2015-08-11 15:50:00,34.58,34.61,34.55,34.59,808120.0,34.3724,34.4022,34.3425,34.3823,808120.0
2015-08-11 15:55:00,34.59,34.6,34.52,34.52,3039100.0,34.3823,34.3922,34.3127,34.3127,3039100.0
2015-08-12 09:30:00,34.72,34.8,34.43,34.43,2621400.0,34.5115,34.591,34.2233,34.2233,2621400.0
2015-08-12 09:35:00,34.43,34.48,34.31,34.46,1693280.0,34.2233,34.273,34.104,34.2531,1693280.0
2015-08-12 09:40:00,34.42,34.45,34.27,34.32,984920.0,34.2133,34.2431,34.0642,34.1139,984920.0
2015-08-12 09:45:00,34.35,34.45,34.27,34.3,673780.0,34.1437,34.2431,34.0642,34.094,673780.0
2015-08-12 09:50:00,34.28,34.34,34.23,34.23,791260.0,34.0742,34.1338,34.0245,34.0245,791260.0
2015-08-12 09:55:00,34.25,34.47,34.23,34.47,735760.0,34.0443,34.263,34.0245,34.263,735760.0
2015-08-12 10:00:00,34.45,34.47,34.37,34.45,478760.0,34.2431,34.263,34.1636,34.2431,478760.0
2015-08-12 10:05:00,34.44,34.47,34.36,34.39,657080.0,34.2332,34.263,34.1537,34.1835,657080.0
2015-08-12 10:10:00,34.38,34.4,34.27,34.3,271140.0,34.1736,34.1934,34.0642,34.094,271140.0
2015-08-12 10:15:00,34.29,34.33,34.23,34.31,832400.0,34.0841,34.1239,34.0245,34.104,832400.0
2015-08-12 10:20:00,34.32,34.35,34.21,34.26,701380.0,34.1139,34.1437,34.0046,34.0543,701380.0
2015-08-12 10:25:00,34.25,34.4,34.23,34.38,644520.0,34.0443,34.1934,34.0245,34.1736,644520.0
2015-08-12 10:30:00,34.38,34.39,34.25,34.29,640800.0,34.1736,34.1835,34.0443,34.0841,640800.0
2015-08-12 10:35:00,34.27,34.36,34.25,34.31,628100.0,34.0642,34.1537,34.0443,34.104,628100.0
2015-08-12 10:40:00,34.31,34.39,34.29,34.38,546860.0,34.104,34.1835,34.0841,34.1736,546860.0
2015-08-12 10:45:00,34.36,34.42,34.33,34.36,427140.0,34.1537,34.2133,34.1239,34.1537,427140.0
2015-08-12 10:50:00,34.37,34.42,34.26,34.26,474580.0,34.1636,34.2133,34.0543,34.0543,474580.0
2015-08-12 10:55:00,34.26,34.31,34.24,34.25,484240.0,34.0543,34.104,34.0344,34.0443,484240.0
2015-08-12 11:00:00,34.25,34.29,34.24,34.28,664900.0,34.0443,34.0841,34.0344,34.0742,664900.0
2015-08-12 11:05:00,34.28,34.3,34.23,34.28,479360.0,34.0742,34.094,34.0245,34.0742,479360.0
2015-08-12 11:10:00,34.28,34.33,34.26,34.29,455660.0,34.0742,34.1239,34.0543,34.0841,455660.0
2015-08-12 11:15:00,34.26,34.35,34.25,34.28,428680.0,34.0543,34.1437,34.0443,34.0742,428680.0
2015-08-12 11:20:00,34.28,34.29,34.24,34.28,389820.0,34.0742,34.0841,34.0344,34.0742,389820.0
2015-08-12 11:25:00,34.26,34.39,34.26,34.38,525980.0,34.0543,34.1835,34.0543,34.1736,525980.0
2015-08-12 11:30:00,34.37,34.42,34.36,34.38,488980.0,34.1636,34.2133,34.1537,34.1736,488980.0
2015-08-12 11:35:00,34.38,34.38,34.31,34.32,198280.0,34.1736,34.1736,34.104,34.1139,198280.0
2015-08-12 11:40:00,34.33,34.36,34.3,34.33,140540.0,34.1239,34.1537,34.094,34.1239,140540.0
2015-08-12 11:45:00,34.32,34.34,34.26,34.27,158940.0,34.1139,34.1338,34.0543,34.0642,158940.0
2015-08-12 11:50:00,34.28,34.3,34.1,34.17,732840.0,34.0742,34.094,33.8952,33.9648,732840.0
2015-08-12 11:55:00,34.14,34.19,34.08,34.11,691920.0,33.935,33.9847,33.8754,33.9052,691920.0
2015-08-12 12:00:00,34.12,34.12,34.03,34.03,366460.0,33.9151,33.9151,33.8257,33.8257,366460.0
2015-08-12 12:05:00,34.03,34.12,34.03,34.11,384680.0,33.8257,33.9151,33.8257,33.9052,384680.0
2015-08-12 12:10:00,34.11,34.22,34.1,34.2,297800.0,33.9052,34.0145,33.8952,33.9946,297800.0
2015-08-12 12:15:00,34.22,34.22,34.17,34.19,133120.0,34.0145,34.0145,33.9648,33.9847,133120.0
2015-08-12 12:20:00,34.17,34.18,34.13,34.16,144240.0,33.9648,33.9748,33.9251,33.9549,144240.0
2015-08-12 12:25:00,34.16,34.24,34.12,34.21,249580.0,33.9549,34.0344,33.9151,34.0046,249580.0
2015-08-12 12:30:00,34.2,34.22,34.16,34.21,649120.0,33.9946,34.0145,33.9549,34.0046,649120.0
2015-08-12 12:35:00,34.2,34.35,34.18,34.35,690680.0,33.9946,34.1437,33.9748,34.1437,690680.0
2015-08-12 12:40:00,34.33,34.35,34.27,34.31,290560.0,34.1239,34.1437,34.0642,34.104,290560.0
2015-08-12 12:45:00,34.3,34.34,34.27,34.31,182760.0,34.094,34.1338,34.0642,34.104,182760.0
2015-08-12 12:50:00,34.31,34.35,34.28,34.35,266820.0,34.104,34.1437,34.0742,34.1437,266820.0
2015-08-12 12:55:00,34.36,34.38,34.33,34.35,270400.0,34.1537,34.1736,34.1239,34.1437,270400.0
2015-08-12 13:00:00,34.35,34.4,34.34,34.37,466140.0,34.1437,34.1934,34.1338,34.1636,466140.0
2015-08-12 13:05:00,34.35,34.4,34.33,34.37,272540.0,34.1437,34.1934,34.1239,34.1636,272540.0
2015-08-12 13:10:00,34.37,34.4,34.36,34.4,498320.0,34.1636,34.1934,34.1537,34.1934,498320.0
2015-08-12 13:15:00,34.39,34.42,34.37,34.42,350540.0,34.1835,34.2133,34.1636,34.2133,350540.0
2015-08-12 13:20:00,34.43,34.5,34.43,34.49,434500.0,34.2233,34.2928,34.2233,34.2829,434500.0
2015-08-12 13:25:00,34.48,34.49,34.41,34.41,424820.0,34.273,34.2829,34.2034,34.2034,424820.0
2015-08-12 13:30:00,34.42,34.44,34.38,34.41,133600.0,34.2133,34.2332,34.1736,34.2034,133600.0
2015-08-12 13:35:00,34.42,34.43,34.32,34.32,210680.0,34.2133,34.2233,34.1139,34.1139,210680.0
2015-08-12 13:40:00,34.31,34.37,34.31,34.35,151860.0,34.104,34.1636,34.104,34.1437,151860.0
2015-08-12 13:45:00,34.35,34.44,34.32,34.44,220720.0,34.1437,34.2332,34.1139,34.2332,220720.0
2015-08-12 13:50:00,34.43,34.47,34.41,34.45,538980.0,34.2233,34.263,34.2034,34.2431,538980.0
2015-08-12 13:55:00,34.45,34.5,34.44,34.49,632200.0,34.2431,34.2928,34.2332,34.2829,632200.0
2015-08-12 14:00:00,34.46,34.51,34.43,34.46,343700.0,34.2531,34.3028,34.2233,34.2531,343700.0
2015-08-12 14:05:00,34.46,34.47,34.41,34.47,327280.0,34.2531,34.263,34.2034,34.263,327280.0
2015-08-12 14:10:00,34.49,34.5,34.44,34.46,351320.0,34.2829,34.2928,34.2332,34.2531,351320.0
2015-08-12 14:15:00,34.45,34.45,34.4,34.44,80000.0,34.2431,34.2431,34.1934,34.2332,80000.0
2015-08-12 14:20:00,34.43,34.47,34.4,34.41,196420.0,34.2233,34.263,34.1934,34.2034,196420.0
2015-08-12 14:25:00,34.41,34.44,34.34,34.37,290080.0,34.2034,34.2332,34.1338,34.1636,290080.0
2015-08-12 14:30:00,34.36,34.4,34.35,34.37,187980.0,34.1537,34.1934,34.1437,34.1636,187980.0
2015-08-12 14:35:00,34.37,34.43,34.34,34.41,315080.0,34.1636,34.2233,34.1338,34.2034,315080.0
2015-08-12 14:40:00,34.41,34.5,34.41,34.47,511980.0,34.2034,34.2928,34.2034,34.263,511980.0
2015-08-12 14:45:00,34.48,34.55,34.47,34.52,779360.0,34.273,34.3425,34.263,34.3127,779360.0
2015-08-12 14:50:00,34.52,34.52,34.48,34.49,401360.0,34.3127,34.3127,34.273,34.2829,401360.0
2015-08-12 14:55:00,34.5,34.58,34.49,34.55,326280.0,34.2928,34.3724,34.2829,34.3425,326280.0
2015-08-12 15:00:00,34.55,34.64,34.55,34.59,1111120.0,34.3425,34.432,34.3425,34.3823,1111120.0
2015-08-12 15:05:00,34.59,34.63,34.59,34.63,337660.0,34.3823,34.4221,34.3823,34.4221,337660.0
2015-08-12 15:10:00,34.63,34.63,34.57,34.58,286180.0,34.4221,34.4221,34.3624,34.3724,286180.0
2015-08-12 15:15:00,34.57,34.58,34.52,34.53,309000.0,34.3624,34.3724,34.3127,34.3227,309000.0
2015-08-12 15:20:00,34.53,34.6,34.52,34.59,439140.0,34.3227,34.3922,34.3127,34.3823,439140.0
2015-08-12 15:25:00,34.59,34.62,34.57,34.62,282080.0,34.3823,34.4121,34.3624,34.4121,282080.0
2015-08-12 15:30:00,34.61,34.64,34.59,34.64,320360.0,34.4022,34.432,34.3823,34.432,320360.0
2015-08-12 15:35:00,34.64,34.64,34.55,34.55,537400.0,34.432,34.432,34.3425,34.3425,537400.0
2015-08-12 15:40:00,34.56,34.59,34.54,34.58,436100.0,34.3525,34.3823,34.3326,34.3724,436100.0
2015-08-12 15:45:00,34.58,34.58,34.49,34.52,627860.0,34.3724,34.3724,34.2829,34.3127,627860.0
2015-08-12 15:50:00,34.52,34.56,34.5,34.56,956800.0,34.3127,34.3525,34.2928,34.3525,956800.0
2015-08-12 15:55:00,34.56,34.59,34.55,34.59,1420360.0,34.3525,34.3823,34.3425,34.3823,1420360.0
2015-08-13 09:30:00,34.46,34.5,34.31,34.4,1008620.0,34.2531,34.2928,34.104,34.1934,1008620.0
2015-08-13 09:35:00,34.4,34.45,34.33,34.42,1056080.0,34.1934,34.2431,34.1239,34.2133,1056080.0
2015-08-13 09:40:00,34.42,34.44,34.28,34.29,662560.0,34.2133,34.2332,34.0742,34.0841,662560.0
2015-08-13 09:45:00,34.28,34.28,34.11,34.15,1178960.0,34.0742,34.0742,33.9052,33.9449,1178960.0
2015-08-13 09:50:00,34.15,34.25,34.14,34.2,818520.0,33.9449,34.0443,33.935,33.9946,818520.0
2015-08-13 09:55:00,34.19,34.21,34.13,34.15,585280.0,33.9847,34.0046,33.9251,33.9449,585280.0
2015-08-13 10:00:00,34.19,34.29,34.16,34.24,762080.0,33.9847,34.0841,33.9549,34.0344,762080.0
2015-08-13 10:05:00,34.2,34.33,34.2,34.26,408480.0,33.9946,34.1239,33.9946,34.0543,408480.0
2015-08-13 10:10:00,34.25,34.32,34.22,34.22,164000.0,34.0443,34.1139,34.0145,34.0145,164000.0
2015-08-13 10:15:00,34.22,34.24,34.16,34.24,163360.0,34.0145,34.0344,33.9549,34.0344,163360.0
2015-08-13 10:20:00,34.22,34.29,34.22,34.29,112320.0,34.0145,34.0841,34.0145,34.0841,112320.0
2015-08-13 10:25:00,34.28,34.29,34.23,34.29,252820.0,34.0742,34.0841,34.0245,34.0841,252820.0
2015-08-13 10:30:00,34.27,34.32,34.24,34.29,198900.0,34.0642,34.1139,34.0344,34.0841,198900.0
2015-08-13 10:35:00,34.29,34.42,34.29,34.41,482460.0,34.0841,34.2133,34.0841,34.2034,482460.0
2015-08-13 10:40:00,34.41,34.43,34.37,34.37,518640.0,34.2034,34.2233,34.1636,34.1636,518640.0
2015-08-13 10:45:00,34.39,34.42,34.36,34.36,319780.0,34.1835,34.2133,34.1537,34.1537,319780.0
2015-08-13 10:50:00,34.35,34.43,34.33,34.43,217360.0,34.1437,34.2233,34.1239,34.2233,217360.0
2015-08-13 10:55:00,34.43,34.47,34.33,34.36,316280.0,34.2233,34.263,34.1239,34.1537,316280.0
2015-08-13 11:00:00,34.37,34.38,34.33,34.37,155800.0,34.1636,34.1736,34.1239,34.1636,155800.0
2015-08-13 11:05:00,34.38,34.38,34.33,34.36,186820.0,34.1736,34.1736,34.1239,34.1537,186820.0
2015-08-13 11:10:00,34.35,34.36,34.32,34.36,268060.0,34.1437,34.1537,34.1139,34.1537,268060.0
2015-08-13 11:15:00,34.36,34.42,34.36,34.42,164320.0,34.1537,34.2133,34.1537,34.2133,164320.0
2015-08-13 11:20:00,34.41,34.43,34.39,34.41,169200.0,34.2034,34.2233,34.1835,34.2034,169200.0
2015-08-13 11:25:00,34.42,34.46,34.4,34.45,206680.0,34.2133,34.2531,34.1934,34.2431,206680.0
2015-08-13 11:30:00,34.43,34.46,34.41,34.45,123100.0,34.2233,34.2531,34.2034,34.2431,123100.0
2015-08-13 11:35:00,34.45,34.54,34.45,34.54,326340.0,34.2431,34.3326,34.2431,34.3326,326340.0
2015-08-13 11:40:00,34.55,34.55,34.49,34.5,222820.0,34.3425,34.3425,34.2829,34.2928,222820.0
2015-08-13 11:45:00,34.49,34.54,34.47,34.54,299140.0,34.2829,34.3326,34.263,34.3326,299140.0
2015-08-13 11:50:00,34.54,34.6,34.54,34.57,468940.0,34.3326,34.3922,34.3326,34.3624,468940.0
2015-08-13 11:55:00,34.57,34.57,34.5,34.52,181960.0,34.3624,34.3624,34.2928,34.3127,181960.0
2015-08-13 12:00:00,34.54,34.59,34.53,34.58,273480.0,34.3326,34.3823,34.3227,34.3724,273480.0
2015-08-13 12:05:00,34.58,34.62,34.56,34.57,353380.0,34.3724,34.4121,34.3525,34.3624,353380.0
2015-08-13 12:10:00,34.59,34.62,34.57,34.6,80160.0,34.3823,34.4121,34.3624,34.3922,80160.0
2015-08-13 12:15:00,34.59,34.59,34.55,34.56,170300.0,34.3823,34.3823,34.3425,34.3525,170300.0
2015-08-13 12:20:00,34.56,34.6,34.56,34.58,181600.0,34.3525,34.3922,34.3525,34.3724,181600.0
2015-08-13 12:25:00,34.56,34.59,34.55,34.58,298860.0,34.3525,34.3823,34.3425,34.3724,298860.0
2015-08-13 12:30:00,34.57,34.6,34.57,34.59,255400.0,34.3624,34.3922,34.3624,34.3823,255400.0
2015-08-13 12:35:00,34.61,34.63,34.57,34.59,150380.0,34.4022,34.4221,34.3624,34.3823,150380.0
2015-08-13 12:40:00,34.59,34.63,34.57,34.63,142540.0,34.3823,34.4221,34.3624,34.4221,142540.0
2015-08-13 12:45:00,34.61,34.63,34.58,34.59,94720.0,34.4022,34.4221,34.3724,34.3823,94720.0
2015-08-13 12:50:00,34.59,34.62,34.59,34.6,144680.0,34.3823,34.4121,34.3823,34.3922,144680.0
2015-08-13 12:55:00,34.61,34.64,34.59,34.59,164640.0,34.4022,34.432,34.3823,34.3823,164640.0
2015-08-13 13:00:00,34.59,34.63,34.59,34.62,162200.0,34.3823,34.4221,34.3823,34.4121,162200.0
2015-08-13 13:05:00,34.62,34.63,34.61,34.62,155760.0,34.4121,34.4221,34.4022,34.4121,155760.0
2015-08-13 13:10:00,34.61,34.63,34.61,34.62,161140.0,34.4022,34.4221,34.4022,34.4121,161140.0
2015-08-13 13:15:00,34.62,34.62,34.57,34.57,79720.0,34.4121,34.4121,34.3624,34.3624,79720.0
2015-08-13 13:20:00,34.59,34.64,34.59,34.62,72000.0,34.3823,34.432,34.3823,34.4121,72000.0
2015-08-13 13:25:00,34.62,34.7,34.62,34.66,650600.0,34.4121,34.4916,34.4121,34.4519,650600.0
2015-08-13 13:30:00,34.67,34.68,34.64,34.65,336780.0,34.4618,34.4718,34.432,34.4419,336780.0
2015-08-13 13:35:00,34.65,34.66,34.6,34.62,160300.0,34.4419,34.4519,34.3922,34.4121,160300.0
2015-08-13 13:40:00,34.63,34.64,34.59,34.6,124400.0,34.4221,34.432,34.3823,34.3922,124400.0
2015-08-13 13:45:00,34.6,34.63,34.6,34.63,157440.0,34.3922,34.4221,34.3922,34.4221,157440.0
2015-08-13 13:50:00,34.63,34.65,34.54,34.55,178660.0,34.4221,34.4419,34.3326,34.3425,178660.0
2015-08-13 13:55:00,34.56,34.56,34.52,34.55,157840.0,34.3525,34.3525,34.3127,34.3425,157840.0
2015-08-13 14:00:00,34.55,34.55,34.49,34.49,136800.0,34.3425,34.3425,34.2829,34.2829,136800.0
2015-08-13 14:05:00,34.49,34.54,34.49,34.54,126360.0,34.2829,34.3326,34.2829,34.3326,126360.0
2015-08-13 14:10:00,34.52,34.58,34.52,34.58,89700.0,34.3127,34.3724,34.3127,34.3724,89700.0
2015-08-13 14:15:00,34.58,34.58,34.53,34.55,65000.0,34.3724,34.3724,34.3227,34.3425,65000.0
2015-08-13 14:20:00,34.56,34.58,34.55,34.57,57000.0,34.3525,34.3724,34.3425,34.3624,57000.0
2015-08-13 14:25:00,34.56,34.61,34.55,34.61,73040.0,34.3525,34.4022,34.3425,34.4022,73040.0
2015-08-13 14:30:00,34.6,34.64,34.6,34.62,96480.0,34.3922,34.432,34.3922,34.4121,96480.0
2015-08-13 14:35:00,34.62,34.63,34.58,34.58,104920.0,34.4121,34.4221,34.3724,34.3724,104920.0
2015-08-13 14:40:00,34.56,34.58,34.55,34.57,81320.0,34.3525,34.3724,34.3425,34.3624,81320.0
2015-08-13 14:45:00,34.57,34.57,34.53,34.55,126580.0,34.3624,34.3624,34.3227,34.3425,126580.0
2015-08-13 14:50:00,34.54,34.6,34.54,34.58,220980.0,34.3326,34.3922,34.3326,34.3724,220980.0
2015-08-13 14:55:00,34.59,34.6,34.57,34.59,102400.0,34.3823,34.3922,34.3624,34.3823,102400.0
2015-08-13 15:00:00,34.6,34.6,34.56,34.58,133640.0,34.3922,34.3922,34.3525,34.3724,133640.0
2015-08-13 15:05:00,34.58,34.58,34.49,34.49,398360.0,34.3724,34.3724,34.2829,34.2829,398360.0
2015-08-13 15:10:00,34.5,34.51,34.45,34.46,425160.0,34.2928,34.3028,34.2431,34.2531,425160.0
2015-08-13 15:15:00,34.45,34.47,34.41,34.41,236600.0,34.2431,34.263,34.2034,34.2034,236600.0
2015-08-13 15:20:00,34.43,34.46,34.4,34.45,314100.0,34.2233,34.2531,34.1934,34.2431,314100.0
2015-08-13 15:25:00,34.44,34.45,34.41,34.43,219160.0,34.2332,34.2431,34.2034,34.2233,219160.0
2015-08-13 15:30:00,34.43,34.43,34.28,34.29,410580.0,34.2233,34.2233,34.0742,34.0841,410580.0
2015-08-13 15:35:00,34.3,34.35,34.28,34.32,416700.0,34.094,34.1437,34.0742,34.1139,416700.0
2015-08-13 15:40:00,34.32,34.36,34.27,34.27,280140.0,34.1139,34.1537,34.0642,34.0642,280140.0
2015-08-13 15:45:00,34.3,34.34,34.28,34.32,407820.0,34.094,34.1338,34.0742,34.1139,407820.0
2015-08-13 15:50:00,34.32,34.37,34.29,34.37,812820.0,34.1139,34.1636,34.0841,34.1636,812820.0
2015-08-13 15:55:00,34.37,34.39,34.33,34.33,1590920.0,34.1636,34.1835,34.1239,34.1239,1590920.0
2015-08-14 09:30:00,34.2,34.29,34.2,34.29,630440.0,33.9946,34.0841,33.9946,34.0841,630440.0
2015-08-14 09:35:00,34.26,34.35,34.23,34.29,352600.0,34.0543,34.1437,34.0245,34.0841,352600.0
2015-08-14 09:40:00,34.29,34.32,34.19,34.2,360440.0,34.0841,34.1139,33.9847,33.9946,360440.0
2015-08-14 09:45:00,34.19,34.23,34.15,34.22,284660.0,33.9847,34.0245,33.9449,34.0145,284660.0
2015-08-14 09:50:00,34.22,34.28,34.22,34.27,224160.0,34.0145,34.0742,34.0145,34.0642,224160.0
2015-08-14 09:55:00,34.27,34.34,34.26,34.34,251860.0,34.0642,34.1338,34.0543,34.1338,251860.0
2015-08-14 10:00:00,34.34,34.39,34.32,34.39,571840.0,34.1338,34.1835,34.1139,34.1835,571840.0
2015-08-14 10:05:00,34.39,34.41,34.31,34.34,355100.0,34.1835,34.2034,34.104,34.1338,355100.0
2015-08-14 10:10:00,34.35,34.39,34.33,34.36,174460.0,34.1437,34.1835,34.1239,34.1537,174460.0
2015-08-14 10:15:00,34.35,34.41,34.35,34.37,223380.0,34.1437,34.2034,34.1437,34.1636,223380.0
2015-08-14 10:20:00,34.36,34.4,34.34,34.38,165780.0,34.1537,34.1934,34.1338,34.1736,165780.0
2015-08-14 10:25:00,34.37,34.41,34.35,34.35,306240.0,34.1636,34.2034,34.1437,34.1437,306240.0
2015-08-14 10:30:00,34.36,34.42,34.36,34.39,170280.0,34.1537,34.2133,34.1537,34.1835,170280.0
2015-08-14 10:35:00,34.4,34.44,34.39,34.44,149440.0,34.1934,34.2332,34.1835,34.2332,149440.0
2015-08-14 10:40:00,34.42,34.44,34.39,34.41,119500.0,34.2133,34.2332,34.1835,34.2034,119500.0
2015-08-14 10:45:00,34.38,34.38,34.32,34.37,210200.0,34.1736,34.1736,34.1139,34.1636,210200.0
2015-08-14 10:50:00,34.37,34.41,34.36,34.38,77560.0,34.1636,34.2034,34.1537,34.1736,77560.0
2015-08-14 10:55:00,34.39,34.4,34.33,34.33,121140.0,34.1835,34.1934,34.1239,34.1239,121140.0
2015-08-14 11:00:00,34.32,34.36,34.32,34.33,54620.0,34.1139,34.1537,34.1139,34.1239,54620.0
2015-08-14 11:05:00,34.33,34.36,34.31,34.31,182440.0,34.1239,34.1537,34.104,34.104,182440.0
2015-08-14 11:10:00,34.31,34.38,34.3,34.33,175040.0,34.104,34.1736,34.094,34.1239,175040.0
2015-08-14 11:15:00,34.34,34.34,34.3,34.32,183900.0,34.1338,34.1338,34.094,34.1139,183900.0
2015-08-14 11:20:00,34.33,34.35,34.32,34.33,82780.0,34.1239,34.1437,34.1139,34.1239,82780.0
2015-08-14 11:25:00,34.33,34.33,34.31,34.32,47260.0,34.1239,34.1239,34.104,34.1139,47260.0
2015-08-14 11:30:00,34.32,34.35,34.3,34.34,82540.0,34.1139,34.1437,34.094,34.1338,82540.0
2015-08-14 11:35:00,34.33,34.39,34.32,34.39,127060.0,34.1239,34.1835,34.1139,34.1835,127060.0
2015-08-14 11:40:00,34.38,34.43,34.38,34.43,323460.0,34.1736,34.2233,34.1736,34.2233,323460.0
2015-08-14 11:45:00,34.44,34.44,34.4,34.42,184700.0,34.2332,34.2332,34.1934,34.2133,184700.0
2015-08-14 11:50:00,34.41,34.43,34.41,34.43,108500.0,34.2034,34.2233,34.2034,34.2233,108500.0
2015-08-14 11:55:00,34.42,34.44,34.41,34.41,103220.0,34.2133,34.2332,34.2034,34.2034,103220.0
2015-08-14 12:00:00,34.4,34.43,34.39,34.39,72700.0,34.1934,34.2233,34.1835,34.1835,72700.0
2015-08-14 12:05:00,34.41,34.42,34.39,34.39,56060.0,34.2034,34.2133,34.1835,34.1835,56060.0
2015-08-14 12:10:00,34.39,34.4,34.38,34.38,94240.0,34.1835,34.1934,34.1736,34.1736,94240.0
2015-08-14 12:15:00,34.39,34.4,34.37,34.4,64960.0,34.1835,34.1934,34.1636,34.1934,64960.0
2015-08-14 12:20:00,34.4,34.4,34.38,34.4,78000.0,34.1934,34.1934,34.1736,34.1934,78000.0
2015-08-14 12:25:00,34.41,34.44,34.39,34.41,98000.0,34.2034,34.2332,34.1835,34.2034,98000.0
2015-08-14 12:30:00,34.43,34.43,34.4,34.41,88000.0,34.2233,34.2233,34.1934,34.2034,88000.0
2015-08-14 12:35:00,34.41,34.43,34.4,34.41,73980.0,34.2034,34.2233,34.1934,34.2034,73980.0
2015-08-14 12:40:00,34.41,34.45,34.41,34.43,104440.0,34.2034,34.2431,34.2034,34.2233,104440.0
2015-08-14 12:45:00,34.42,34.43,34.36,34.37,143400.0,34.2133,34.2233,34.1537,34.1636,143400.0
2015-08-14 12:50:00,34.38,34.39,34.36,34.38,107500.0,34.1736,34.1835,34.1537,34.1736,107500.0
2015-08-14 12:55:00,34.38,34.38,34.35,34.37,81200.0,34.1736,34.1736,34.1437,34.1636,81200.0
2015-08-14 13:00:00,34.37,34.37,34.33,34.35,120240.0,34.1636,34.1636,34.1239,34.1437,120240.0
2015-08-14 13:05:00,34.35,34.38,34.35,34.38,110000.0,34.1437,34.1736,34.1437,34.1736,110000.0
2015-08-14 13:10:00,34.37,34.39,34.35,34.39,123440.0,34.1636,34.1835,34.1437,34.1835,123440.0
2015-08-14 13:15:00,34.39,34.4,34.36,34.4,156580.0,34.1835,34.1934,34.1537,34.1934,156580.0
2015-08-14 13:20:00,34.39,34.42,34.37,34.38,114000.0,34.1835,34.2133,34.1636,34.1736,114000.0
2015-08-14 13:25:00,34.38,34.4,34.38,34.39,72000.0,34.1736,34.1934,34.1736,34.1835,72000.0
2015-08-14 13:30:00,34.39,34.45,34.39,34.43,255140.0,34.1835,34.2431,34.1835,34.2233,255140.0
2015-08-14 13:35:00,34.43,34.44,34.41,34.44,73000.0,34.2233,34.2332,34.2034,34.2332,73000.0
2015-08-14 13:40:00,34.43,34.45,34.41,34.43,210000.0,34.2233,34.2431,34.2034,34.2233,210000.0
2015-08-14 13:45:00,34.43,34.44,34.38,34.42,174040.0,34.2233,34.2332,34.1736,34.2133,174040.0
2015-08-14 13:50:00,34.39,34.44,34.38,34.44,180200.0,34.1835,34.2332,34.1736,34.2332,180200.0
2015-08-14 13:55:00,34.42,34.44,34.4,34.43,108000.0,34.2133,34.2332,34.1934,34.2233,108000.0
2015-08-14 14:00:00,34.42,34.48,34.42,34.47,324680.0,34.2133,34.273,34.2133,34.263,324680.0
2015-08-14 14:05:00,34.47,34.48,34.44,34.47,236800.0,34.263,34.273,34.2332,34.263,236800.0
2015-08-14 14:10:00,34.48,34.55,34.48,34.55,558380.0,34.273,34.3425,34.273,34.3425,558380.0
2015-08-14 14:15:00,34.56,34.57,34.53,34.57,295440.0,34.3525,34.3624,34.3227,34.3624,295440.0
2015-08-14 14:20:00,34.57,34.6,34.55,34.6,465200.0,34.3624,34.3922,34.3425,34.3922,465200.0
2015-08-14 14:25:00,34.6,34.61,34.55,34.59,456160.0,34.3922,34.4022,34.3425,34.3823,456160.0
2015-08-14 14:30:00,34.57,34.59,34.55,34.55,198300.0,34.3624,34.3823,34.3425,34.3425,198300.0
2015-08-14 14:35:00,34.55,34.58,34.54,34.56,105280.0,34.3425,34.3724,34.3326,34.3525,105280.0
2015-08-14 14:40:00,34.56,34.59,34.55,34.57,301220.0,34.3525,34.3823,34.3425,34.3624,301220.0
2015-08-14 14:45:00,34.57,34.58,34.54,34.54,107400.0,34.3624,34.3724,34.3326,34.3326,107400.0
2015-08-14 14:50:00,34.54,34.55,34.51,34.55,381660.0,34.3326,34.3425,34.3028,34.3425,381660.0
2015-08-14 14:55:00,34.55,34.55,34.51,34.53,106000.0,34.3425,34.3425,34.3028,34.3227,106000.0
2015-08-14 15:00:00,34.52,34.56,34.51,34.53,197460.0,34.3127,34.3525,34.3028,34.3227,197460.0
2015-08-14 15:05:00,34.53,34.55,34.53,34.55,114920.0,34.3227,34.3425,34.3227,34.3425,114920.0
2015-08-14 15:10:00,34.53,34.58,34.53,34.56,587840.0,34.3227,34.3724,34.3227,34.3525,587840.0
2015-08-14 15:15:00,34.57,34.57,34.54,34.55,95680.0,34.3624,34.3624,34.3326,34.3425,95680.0
2015-08-14 15:20:00,34.54,34.57,34.54,34.54,211100.0,34.3326,34.3624,34.3326,34.3326,211100.0
2015-08-14 15:25:00,34.54,34.57,34.53,34.55,261340.0,34.3326,34.3624,34.3227,34.3425,261340.0
2015-08-14 15:30:00,34.56,34.57,34.54,34.56,280940.0,34.3525,34.3624,34.3326,34.3525,280940.0
2015-08-14 15:35:00,34.56,34.56,34.54,34.54,130600.0,34.3525,34.3525,34.3326,34.3326,130600.0
2015-08-14 15:40:00,34.54,34.55,34.51,34.51,151480.0,34.3326,34.3425,34.3028,34.3028,151480.0
2015-08-14 15:45:00,34.51,34.55,34.5,34.52,372160.0,34.3028,34.3425,34.2928,34.3127,372160.0
2015-08-14 15:50:00,34.51,34.51,34.45,34.45,402420.0,34.3028,34.3028,34.2431,34.2431,402420.0
2015-08-14 15:55:00,34.46,34.51,34.45,34.47,1351700.0,34.2531,34.3028,34.2431,34.263,1351700.0
2015-08-17 09:30:00,34.4,34.4,34.16,34.21,806340.0,34.1934,34.1934,33.9549,34.0046,806340.0
2015-08-17 09:35:00,34.2,34.31,34.15,34.31,372640.0,33.9946,34.104,33.9449,34.104,372640.0
2015-08-17 09:40:00,34.29,34.32,34.18,34.24,466700.0,34.0841,34.1139,33.9748,34.0344,466700.0
2015-08-17 09:45:00,34.22,34.28,34.21,34.26,440060.0,34.0145,34.0742,34.0046,34.0543,440060.0
2015-08-17 09:50:00,34.22,34.34,34.21,34.27,268380.0,34.0145,34.1338,34.0046,34.0642,268380.0
2015-08-17 09:55:00,34.27,34.31,34.26,34.3,118040.0,34.0642,34.104,34.0543,34.094,118040.0
2015-08-17 10:00:00,34.3,34.36,34.26,34.35,237800.0,34.094,34.1537,34.0543,34.1437,237800.0
2015-08-17 10:05:00,34.32,34.43,34.32,34.41,241040.0,34.1139,34.2233,34.1139,34.2034,241040.0
2015-08-17 10:10:00,34.42,34.44,34.37,34.43,88000.0,34.2133,34.2332,34.1636,34.2233,88000.0
2015-08-17 10:15:00,34.44,34.49,34.42,34.49,328540.0,34.2332,34.2829,34.2133,34.2829,328540.0
2015-08-17 10:20:00,34.47,34.5,34.41,34.44,218300.0,34.263,34.2928,34.2034,34.2332,218300.0
2015-08-17 10:25:00,34.42,34.44,34.4,34.41,301840.0,34.2133,34.2332,34.1934,34.2034,301840.0
2015-08-17 10:30:00,34.41,34.45,34.41,34.44,107800.0,34.2034,34.2431,34.2034,34.2332,107800.0
2015-08-17 10:35:00,34.42,34.43,34.36,34.39,706580.0,34.2133,34.2233,34.1537,34.1835,706580.0
2015-08-17 10:40:00,34.38,34.43,34.37,34.42,413800.0,34.1736,34.2233,34.1636,34.2133,413800.0
2015-08-17 10:45:00,34.42,34.46,34.4,34.41,191260.0,34.2133,34.2531,34.1934,34.2034,191260.0
2015-08-17 10:50:00,34.41,34.43,34.39,34.4,74500.0,34.2034,34.2233,34.1835,34.1934,74500.0
2015-08-17 10:55:00,34.42,34.43,34.4,34.4,154000.0,34.2133,34.2233,34.1934,34.1934,154000.0
2015-08-17 11:00:00,34.41,34.46,34.4,34.46,185140.0,34.2034,34.2531,34.1934,34.2531,185140.0
2015-08-17 11:05:00,34.46,34.47,34.44,34.47,125340.0,34.2531,34.263,34.2332,34.263,125340.0
2015-08-17 11:10:00,34.46,34.55,34.45,34.54,295940.0,34.2531,34.3425,34.2431,34.3326,295940.0
2015-08-17 11:15:00,34.52,34.53,34.42,34.44,306220.0,34.3127,34.3227,34.2133,34.2332,306220.0
2015-08-17 11:20:00,34.42,34.47,34.39,34.43,126620.0,34.2133,34.263,34.1835,34.2233,126620.0
2015-08-17 11:25:00,34.43,34.45,34.4,34.42,71900.0,34.2233,34.2431,34.1934,34.2133,71900.0
2015-08-17 11:30:00,34.44,34.45,34.38,34.41,160620.0,34.2332,34.2431,34.1736,34.2034,160620.0
2015-08-17 11:35:00,34.42,34.44,34.42,34.43,18740.0,34.2133,34.2332,34.2133,34.2233,18740.0
2015-08-17 11:40:00,34.43,34.44,34.41,34.41,42000.0,34.2233,34.2332,34.2034,34.2034,42000.0
2015-08-17 11:45:00,34.4,34.42,34.4,34.42,24600.0,34.1934,34.2133,34.1934,34.2133,24600.0
2015-08-17 11:50:00,34.42,34.42,34.38,34.4,28000.0,34.2133,34.2133,34.1736,34.1934,28000.0
2015-08-17 11:55:00,34.39,34.4,34.38,34.4,33600.0,34.1835,34.1934,34.1736,34.1934,33600.0
2015-08-17 12:00:00,34.4,34.41,34.36,34.38,108000.0,34.1934,34.2034,34.1537,34.1736,108000.0
2015-08-17 12:05:00,34.37,34.41,34.37,34.39,131060.0,34.1636,34.2034,34.1636,34.1835,131060.0
2015-08-17 12:10:00,34.39,34.39,34.37,34.37,22000.0,34.1835,34.1835,34.1636,34.1636,22000.0
2015-08-17 12:15:00,34.36,34.42,34.36,34.38,106000.0,34.1537,34.2133,34.1537,34.1736,106000.0
2015-08-17 12:20:00,34.39,34.42,34.39,34.41,28000.0,34.1835,34.2133,34.1835,34.2034,28000.0
2015-08-17 12:25:00,34.42,34.43,34.4,34.41,63000.0,34.2133,34.2233,34.1934,34.2034,63000.0
2015-08-17 12:30:00,34.41,34.42,34.4,34.41,47660.0,34.2034,34.2133,34.1934,34.2034,47660.0
2015-08-17 12:35:00,34.41,34.46,34.41,34.46,138920.0,34.2034,34.2531,34.2034,34.2531,138920.0
2015-08-17 12:40:00,34.47,34.5,34.47,34.5,121700.0,34.263,34.2928,34.263,34.2928,121700.0
2015-08-17 12:45:00,34.51,34.52,34.48,34.49,84060.0,34.3028,34.3127,34.273,34.2829,84060.0
2015-08-17 12:50:00,34.5,34.51,34.48,34.51,122000.0,34.2928,34.3028,34.273,34.3028,122000.0
2015-08-17 12:55:00,34.5,34.55,34.49,34.55,110280.0,34.2928,34.3425,34.2829,34.3425,110280.0
2015-08-17 13:00:00,34.54,34.54,34.51,34.53,138120.0,34.3326,34.3326,34.3028,34.3227,138120.0
2015-08-17 13:05:00,34.52,34.53,34.51,34.51,53800.0,34.3127,34.3227,34.3028,34.3028,53800.0
2015-08-17 13:10:00,34.51,34.51,34.48,34.51,62000.0,34.3028,34.3028,34.273,34.3028,62000.0
2015-08-17 13:15:00,34.51,34.52,34.49,34.49,143160.0,34.3028,34.3127,34.2829,34.2829,143160.0
2015-08-17 13:20:00,34.49,34.53,34.49,34.52,87360.0,34.2829,34.3227,34.2829,34.3127,87360.0
2015-08-17 13:25:00,34.51,34.52,34.5,34.51,63000.0,34.3028,34.3127,34.2928,34.3028,63000.0
2015-08-17 13:30:00,34.51,34.52,34.5,34.52,99960.0,34.3028,34.3127,34.2928,34.3127,99960.0
2015-08-17 13:35:00,34.52,34.56,34.52,34.55,192620.0,34.3127,34.3525,34.3127,34.3425,192620.0
2015-08-17 13:40:00,34.55,34.56,34.54,34.54,144140.0,34.3425,34.3525,34.3326,34.3326,144140.0
2015-08-17 13:45:00,34.55,34.58,34.54,34.56,101000.0,34.3425,34.3724,34.3326,34.3525,101000.0
2015-08-17 13:50:00,34.55,34.6,34.55,34.59,210340.0,34.3425,34.3922,34.3425,34.3823,210340.0
2015-08-17 13:55:00,34.6,34.63,34.58,34.6,368440.0,34.3922,34.4221,34.3724,34.3922,368440.0
2015-08-17 14:00:00,34.58,34.6,34.58,34.59,121980.0,34.3724,34.3922,34.3724,34.3823,121980.0
2015-08-17 14:05:00,34.6,34.66,34.6,34.65,281980.0,34.3922,34.4519,34.3922,34.4419,281980.0
2015-08-17 14:10:00,34.66,34.69,34.62,34.62,555020.0,34.4519,34.4817,34.4121,34.4121,555020.0
2015-08-17 14:15:00,34.62,34.65,34.58,34.6,298080.0,34.4121,34.4419,34.3724,34.3922,298080.0
2015-08-17 14:20:00,34.58,34.62,34.58,34.61,34000.0,34.3724,34.4121,34.3724,34.4022,34000.0
2015-08-17 14:25:00,34.61,34.63,34.6,34.62,148600.0,34.4022,34.4221,34.3922,34.4121,148600.0
2015-08-17 14:30:00,34.61,34.65,34.61,34.64,91480.0,34.4022,34.4419,34.4022,34.432,91480.0
2015-08-17 14:35:00,34.63,34.64,34.58,34.62,221800.0,34.4221,34.432,34.3724,34.4121,221800.0
2015-08-17 14:40:00,34.62,34.64,34.61,34.61,159840.0,34.4121,34.432,34.4022,34.4022,159840.0
2015-08-17 14:45:00,34.61,34.62,34.6,34.61,83620.0,34.4022,34.4121,34.3922,34.4022,83620.0
2015-08-17 14:50:00,34.61,34.63,34.59,34.62,158520.0,34.4022,34.4221,34.3823,34.4121,158520.0
2015-08-17 14:55:00,34.64,34.64,34.59,34.59,345620.0,34.432,34.432,34.3823,34.3823,345620.0
2015-08-17 15:00:00,34.62,34.62,34.58,34.61,38800.0,34.4121,34.4121,34.3724,34.4022,38800.0
2015-08-17 15:05:00,34.6,34.63,34.6,34.61,155480.0,34.3922,34.4221,34.3922,34.4022,155480.0
2015-08-17 15:10:00,34.6,34.63,34.6,34.61,180520.0,34.3922,34.4221,34.3922,34.4022,180520.0
2015-08-17 15:15:00,34.61,34.63,34.6,34.62,124360.0,34.4022,34.4221,34.3922,34.4121,124360.0
2015-08-17 15:20:00,34.63,34.63,34.61,34.63,150600.0,34.4221,34.4221,34.4022,34.4221,150600.0
2015-08-17 15:25:00,34.62,34.66,34.61,34.66,186900.0,34.4121,34.4519,34.4022,34.4519,186900.0
2015-08-17 15:30:00,34.66,34.68,34.65,34.66,253060.0,34.4519,34.4718,34.4419,34.4519,253060.0
2015-08-17 15:35:00,34.66,34.67,34.64,34.65,278480.0,34.4519,34.4618,34.432,34.4419,278480.0
2015-08-17 15:40:00,34.66,34.66,34.65,34.66,246700.0,34.4519,34.4519,34.4419,34.4519,246700.0
2015-08-17 15:45:00,34.66,34.68,34.65,34.67,368920.0,34.4519,34.4718,34.4419,34.4618,368920.0
2015-08-17 15:50:00,34.67,34.72,34.67,34.72,371640.0,34.4618,34.5115,34.4618,34.5115,371640.0
2015-08-17 15:55:00,34.71,34.74,34.68,34.71,848660.0,34.5016,34.5314,34.4718,34.5016,848660.0
2015-08-18 09:30:00,34.55,34.78,34.55,34.76,1213720.0,34.3425,34.5712,34.3425,34.5513,1213720.0
2015-08-18 09:35:00,34.77,34.79,34.69,34.74,297880.0,34.5612,34.5811,34.4817,34.5314,297880.0
2015-08-18 09:40:00,34.72,34.72,34.54,34.68,588680.0,34.5115,34.5115,34.3326,34.4718,588680.0
2015-08-18 09:45:00,34.68,34.7,34.63,34.65,187100.0,34.4718,34.4916,34.4221,34.4419,187100.0
2015-08-18 09:50:00,34.66,34.66,34.5,34.51,571360.0,34.4519,34.4519,34.2928,34.3028,571360.0
2015-08-18 09:55:00,34.52,34.58,34.5,34.51,296940.0,34.3127,34.3724,34.2928,34.3028,296940.0
2015-08-18 10:00:00,34.51,34.56,34.45,34.53,652480.0,34.3028,34.3525,34.2431,34.3227,652480.0
2015-08-18 10:05:00,34.55,34.59,34.53,34.59,165320.0,34.3425,34.3823,34.3227,34.3823,165320.0
2015-08-18 10:10:00,34.58,34.59,34.53,34.56,95600.0,34.3724,34.3823,34.3227,34.3525,95600.0
2015-08-18 10:15:00,34.57,34.6,34.54,34.56,195280.0,34.3624,34.3922,34.3326,34.3525,195280.0
2015-08-18 10:20:00,34.56,34.65,34.56,34.64,499200.0,34.3525,34.4419,34.3525,34.432,499200.0
2015-08-18 10:25:00,34.63,34.63,34.56,34.59,123580.0,34.4221,34.4221,34.3525,34.3823,123580.0
2015-08-18 10:30:00,34.58,34.61,34.55,34.55,124000.0,34.3724,34.4022,34.3425,34.3425,124000.0
2015-08-18 10:35:00,34.57,34.58,34.51,34.54,251640.0,34.3624,34.3724,34.3028,34.3326,251640.0
2015-08-18 10:40:00,34.53,34.56,34.51,34.51,320700.0,34.3227,34.3525,34.3028,34.3028,320700.0
2015-08-18 10:45:00,34.51,34.54,34.5,34.51,298000.0,34.3028,34.3326,34.2928,34.3028,298000.0
2015-08-18 10:50:00,34.52,34.54,34.49,34.51,388640.0,34.3127,34.3326,34.2829,34.3028,388640.0
2015-08-18 10:55:00,34.53,34.53,34.5,34.51,131620.0,34.3227,34.3227,34.2928,34.3028,131620.0
2015-08-18 11:00:00,34.51,34.52,34.48,34.51,262600.0,34.3028,34.3127,34.273,34.3028,262600.0
2015-08-18 11:05:00,34.52,34.55,34.5,34.55,286300.0,34.3127,34.3425,34.2928,34.3425,286300.0
2015-08-18 11:10:00,34.54,34.56,34.53,34.54,190580.0,34.3326,34.3525,34.3227,34.3326,190580.0
2015-08-18 11:15:00,34.54,34.54,34.51,34.51,143900.0,34.3326,34.3326,34.3028,34.3028,143900.0
2015-08-18 11:20:00,34.51,34.54,34.49,34.49,242060.0,34.3028,34.3326,34.2829,34.2829,242060.0
2015-08-18 11:25:00,34.5,34.5,34.47,34.47,138780.0,34.2928,34.2928,34.263,34.263,138780.0
2015-08-18 11:30:00,34.47,34.5,34.43,34.44,299220.0,34.263,34.2928,34.2233,34.2332,299220.0
2015-08-18 11:35:00,34.44,34.48,34.42,34.44,428340.0,34.2332,34.273,34.2133,34.2332,428340.0
2015-08-18 11:40:00,34.44,34.46,34.41,34.43,166840.0,34.2332,34.2531,34.2034,34.2233,166840.0
2015-08-18 11:45:00,34.42,34.43,34.41,34.42,84180.0,34.2133,34.2233,34.2034,34.2133,84180.0
2015-08-18 11:50:00,34.41,34.47,34.39,34.44,337480.0,34.2034,34.263,34.1835,34.2332,337480.0
2015-08-18 11:55:00,34.45,34.47,34.43,34.46,176780.0,34.2431,34.263,34.2233,34.2531,176780.0
2015-08-18 12:00:00,34.47,34.47,34.44,34.45,110200.0,34.263,34.263,34.2332,34.2431,110200.0
2015-08-18 12:05:00,34.45,34.47,34.43,34.44,258960.0,34.2431,34.263,34.2233,34.2332,258960.0
2015-08-18 12:10:00,34.44,34.46,34.43,34.43,94200.0,34.2332,34.2531,34.2233,34.2233,94200.0
2015-08-18 12:15:00,34.42,34.42,34.39,34.4,142820.0,34.2133,34.2133,34.1835,34.1934,142820.0
2015-08-18 12:20:00,34.4,34.43,34.39,34.41,190160.0,34.1934,34.2233,34.1835,34.2034,190160.0
2015-08-18 12:25:00,34.41,34.44,34.4,34.43,198080.0,34.2034,34.2332,34.1934,34.2233,198080.0
2015-08-18 12:30:00,34.43,34.44,34.4,34.4,122000.0,34.2233,34.2332,34.1934,34.1934,122000.0
2015-08-18 12:35:00,34.39,34.43,34.39,34.41,40000.0,34.1835,34.2233,34.1835,34.2034,40000.0
2015-08-18 12:40:00,34.41,34.42,34.4,34.42,250920.0,34.2034,34.2133,34.1934,34.2133,250920.0
2015-08-18 12:45:00,34.41,34.42,34.39,34.41,99580.0,34.2034,34.2133,34.1835,34.2034,99580.0
2015-08-18 12:50:00,34.41,34.43,34.41,34.43,69400.0,34.2034,34.2233,34.2034,34.2233,69400.0
2015-08-18 12:55:00,34.42,34.44,34.4,34.41,186960.0,34.2133,34.2332,34.1934,34.2034,186960.0
2015-08-18 13:00:00,34.4,34.4,34.37,34.39,223900.0,34.1934,34.1934,34.1636,34.1835,223900.0
2015-08-18 13:05:00,34.39,34.41,34.38,34.39,83820.0,34.1835,34.2034,34.1736,34.1835,83820.0
2015-08-18 13:10:00,34.39,34.4,34.37,34.39,42000.0,34.1835,34.1934,34.1636,34.1835,42000.0
2015-08-18 13:15:00,34.39,34.39,34.37,34.37,98040.0,34.1835,34.1835,34.1636,34.1636,98040.0
2015-08-18 13:20:00,34.38,34.39,34.36,34.37,137680.0,34.1736,34.1835,34.1537,34.1636,137680.0
2015-08-18 13:25:00,34.36,34.38,34.36,34.36,66120.0,34.1537,34.1736,34.1537,34.1537,66120.0
2015-08-18 13:30:00,34.38,34.38,34.33,34.34,179840.0,34.1736,34.1736,34.1239,34.1338,179840.0
2015-08-18 13:35:00,34.34,34.35,34.33,34.34,148000.0,34.1338,34.1437,34.1239,34.1338,148000.0
2015-08-18 13:40:00,34.33,34.35,34.33,34.34,362680.0,34.1239,34.1437,34.1239,34.1338,362680.0
2015-08-18 13:45:00,34.34,34.35,34.29,34.29,305920.0,34.1338,34.1437,34.0841,34.0841,305920.0
2015-08-18 13:50:00,34.29,34.32,34.27,34.32,473220.0,34.0841,34.1139,34.0642,34.1139,473220.0
2015-08-18 13:55:00,34.34,34.41,34.34,34.41,677080.0,34.1338,34.2034,34.1338,34.2034,677080.0
2015-08-18 14:00:00,34.41,34.41,34.36,34.38,235580.0,34.2034,34.2034,34.1537,34.1736,235580.0
2015-08-18 14:05:00,34.38,34.41,34.37,34.4,62000.0,34.1736,34.2034,34.1636,34.1934,62000.0
2015-08-18 14:10:00,34.4,34.43,34.4,34.42,113660.0,34.1934,34.2233,34.1934,34.2133,113660.0
2015-08-18 14:15:00,34.41,34.42,34.39,34.4,145140.0,34.2034,34.2133,34.1835,34.1934,145140.0
2015-08-18 14:20:00,34.41,34.43,34.41,34.41,63000.0,34.2034,34.2233,34.2034,34.2034,63000.0
2015-08-18 14:25:00,34.41,34.44,34.41,34.42,56400.0,34.2034,34.2332,34.2034,34.2133,56400.0
2015-08-18 14:30:00,34.44,34.44,34.39,34.39,89920.0,34.2332,34.2332,34.1835,34.1835,89920.0
2015-08-18 14:35:00,34.4,34.43,34.39,34.41,206060.0,34.1934,34.2233,34.1835,34.2034,206060.0
2015-08-18 14:40:00,34.4,34.42,34.39,34.41,81060.0,34.1934,34.2133,34.1835,34.2034,81060.0
2015-08-18 14:45:00,34.41,34.44,34.4,34.43,42900.0,34.2034,34.2332,34.1934,34.2233,42900.0
2015-08-18 14:50:00,34.44,34.44,34.4,34.44,122400.0,34.2332,34.2332,34.1934,34.2332,122400.0
2015-08-18 14:55:00,34.44,34.44,34.42,34.44,121600.0,34.2332,34.2332,34.2133,34.2332,121600.0
2015-08-18 15:00:00,34.42,34.44,34.41,34.44,52600.0,34.2133,34.2332,34.2034,34.2332,52600.0
2015-08-18 15:05:00,34.44,34.45,34.43,34.43,66000.0,34.2332,34.2431,34.2233,34.2233,66000.0
2015-08-18 15:10:00,34.43,34.45,34.42,34.43,156380.0,34.2233,34.2431,34.2133,34.2233,156380.0
2015-08-18 15:15:00,34.43,34.45,34.43,34.43,448240.0,34.2233,34.2431,34.2233,34.2233,448240.0
2015-08-18 15:20:00,34.43,34.44,34.39,34.39,116820.0,34.2233,34.2332,34.1835,34.1835,116820.0
2015-08-18 15:25:00,34.4,34.4,34.38,34.39,127120.0,34.1934,34.1934,34.1736,34.1835,127120.0
2015-08-18 15:30:00,34.41,34.41,34.38,34.39,211940.0,34.2034,34.2034,34.1736,34.1835,211940.0
2015-08-18 15:35:00,34.39,34.42,34.38,34.39,214740.0,34.1835,34.2133,34.1736,34.1835,214740.0
2015-08-18 15:40:00,34.39,34.41,34.38,34.4,176280.0,34.1835,34.2034,34.1736,34.1934,176280.0
2015-08-18 15:45:00,34.41,34.46,34.4,34.45,397160.0,34.2034,34.2531,34.1934,34.2431,397160.0
2015-08-18 15:50:00,34.45,34.47,34.43,34.46,339560.0,34.2431,34.263,34.2233,34.2531,339560.0
2015-08-18 15:55:00,34.45,34.47,34.43,34.44,852720.0,34.2431,34.263,34.2233,34.2332,852720.0
2015-08-19 09:30:00,34.51,34.51,34.41,34.48,858720.0,34.3028,34.3028,34.2034,34.273,858720.0
2015-08-19 09:35:00,34.43,34.49,34.38,34.45,554180.0,34.2233,34.2829,34.1736,34.2431,554180.0
2015-08-19 09:40:00,34.45,34.45,34.38,34.45,268860.0,34.2431,34.2431,34.1736,34.2431,268860.0
2015-08-19 09:45:00,34.45,34.45,34.34,34.37,342380.0,34.2431,34.2431,34.1338,34.1636,342380.0
2015-08-19 09:50:00,34.38,34.44,34.35,34.4,444320.0,34.1736,34.2332,34.1437,34.1934,444320.0
2015-08-19 09:55:00,34.42,34.45,34.39,34.39,627780.0,34.2133,34.2431,34.1835,34.1835,627780.0
2015-08-19 10:00:00,34.4,34.51,34.38,34.45,555120.0,34.1934,34.3028,34.1736,34.2431,555120.0
2015-08-19 10:05:00,34.46,34.5,34.42,34.5,210040.0,34.2531,34.2928,34.2133,34.2928,210040.0
2015-08-19 10:10:00,34.48,34.53,34.47,34.48,407340.0,34.273,34.3227,34.263,34.273,407340.0
2015-08-19 10:15:00,34.49,34.53,34.45,34.51,170200.0,34.2829,34.3227,34.2431,34.3028,170200.0
2015-08-19 10:20:00,34.52,34.57,34.5,34.57,341560.0,34.3127,34.3624,34.2928,34.3624,341560.0
2015-08-19 10:25:00,34.55,34.62,34.54,34.6,340180.0,34.3425,34.4121,34.3326,34.3922,340180.0
2015-08-19 10:30:00,34.6,34.64,34.57,34.63,523040.0,34.3922,34.432,34.3624,34.4221,523040.0
2015-08-19 10:35:00,34.63,34.64,34.56,34.57,414120.0,34.4221,34.432,34.3525,34.3624,414120.0
2015-08-19 10:40:00,34.57,34.59,34.51,34.54,523440.0,34.3624,34.3823,34.3028,34.3326,523440.0
2015-08-19 10:45:00,34.51,34.55,34.47,34.52,415680.0,34.3028,34.3425,34.263,34.3127,415680.0
2015-08-19 10:50:00,34.52,34.55,34.49,34.49,447260.0,34.3127,34.3425,34.2829,34.2829,447260.0
2015-08-19 10:55:00,34.5,34.55,34.47,34.51,383700.0,34.2928,34.3425,34.263,34.3028,383700.0
2015-08-19 11:00:00,34.53,34.57,34.51,34.55,155580.0,34.3227,34.3624,34.3028,34.3425,155580.0
2015-08-19 11:05:00,34.54,34.55,34.52,34.54,46240.0,34.3326,34.3425,34.3127,34.3326,46240.0
2015-08-19 11:10:00,34.56,34.59,34.54,34.57,199800.0,34.3525,34.3823,34.3326,34.3624,199800.0
2015-08-19 11:15:00,34.57,34.57,34.55,34.55,151220.0,34.3624,34.3624,34.3425,34.3425,151220.0
2015-08-19 11:20:00,34.57,34.59,34.56,34.58,233860.0,34.3624,34.3823,34.3525,34.3724,233860.0
2015-08-19 11:25:00,34.59,34.59,34.51,34.54,311540.0,34.3823,34.3823,34.3028,34.3326,311540.0
2015-08-19 11:30:00,34.53,34.55,34.52,34.54,83720.0,34.3227,34.3425,34.3127,34.3326,83720.0
2015-08-19 11:35:00,34.54,34.6,34.54,34.58,198260.0,34.3326,34.3922,34.3326,34.3724,198260.0
2015-08-19 11:40:00,34.58,34.58,34.53,34.53,260700.0,34.3724,34.3724,34.3227,34.3227,260700.0
2015-08-19 11:45:00,34.52,34.57,34.52,34.53,148500.0,34.3127,34.3624,34.3127,34.3227,148500.0
2015-08-19 11:50:00,34.52,34.53,34.5,34.52,138220.0,34.3127,34.3227,34.2928,34.3127,138220.0
2015-08-19 11:55:00,34.51,34.57,34.5,34.55,229900.0,34.3028,34.3624,34.2928,34.3425,229900.0
2015-08-19 12:00:00,34.54,34.57,34.53,34.53,355680.0,34.3326,34.3624,34.3227,34.3227,355680.0
2015-08-19 12:05:00,34.53,34.56,34.52,34.56,177640.0,34.3227,34.3525,34.3127,34.3525,177640.0
2015-08-19 12:10:00,34.56,34.59,34.55,34.58,239440.0,34.3525,34.3823,34.3425,34.3724,239440.0
2015-08-19 12:15:00,34.57,34.57,34.5,34.52,383660.0,34.3624,34.3624,34.2928,34.3127,383660.0
2015-08-19 12:20:00,34.52,34.55,34.49,34.52,419820.0,34.3127,34.3425,34.2829,34.3127,419820.0
2015-08-19 12:25:00,34.54,34.55,34.53,34.54,118080.0,34.3326,34.3425,34.3227,34.3326,118080.0
2015-08-19 12:30:00,34.54,34.58,34.52,34.57,617120.0,34.3326,34.3724,34.3127,34.3624,617120.0
2015-08-19 12:35:00,34.58,34.6,34.57,34.6,139380.0,34.3724,34.3922,34.3624,34.3922,139380.0
2015-08-19 12:40:00,34.6,34.61,34.59,34.59,300040.0,34.3922,34.4022,34.3823,34.3823,300040.0
2015-08-19 12:45:00,34.6,34.61,34.58,34.6,530560.0,34.3922,34.4022,34.3724,34.3922,530560.0
2015-08-19 12:50:00,34.6,34.65,34.59,34.65,428460.0,34.3922,34.4419,34.3823,34.4419,428460.0
2015-08-19 12:55:00,34.64,34.68,34.64,34.67,224660.0,34.432,34.4718,34.432,34.4618,224660.0
2015-08-19 13:00:00,34.67,34.68,34.62,34.65,386760.0,34.4618,34.4718,34.4121,34.4419,386760.0
2015-08-19 13:05:00,34.65,34.69,34.64,34.69,522160.0,34.4419,34.4817,34.432,34.4817,522160.0
2015-08-19 13:10:00,34.69,34.73,34.68,34.71,489700.0,34.4817,34.5215,34.4718,34.5016,489700.0
2015-08-19 13:15:00,34.72,34.74,34.7,34.72,454540.0,34.5115,34.5314,34.4916,34.5115,454540.0
2015-08-19 13:20:00,34.73,34.73,34.69,34.71,579140.0,34.5215,34.5215,34.4817,34.5016,579140.0
2015-08-19 13:25:00,34.71,34.71,34.68,34.69,200600.0,34.5016,34.5016,34.4718,34.4817,200600.0
2015-08-19 13:30:00,34.67,34.72,34.67,34.72,397740.0,34.4618,34.5115,34.4618,34.5115,397740.0
2015-08-19 13:35:00,34.71,34.75,34.69,34.73,210260.0,34.5016,34.5413,34.4817,34.5215,210260.0
2015-08-19 13:40:00,34.72,34.77,34.72,34.76,416960.0,34.5115,34.5612,34.5115,34.5513,416960.0
2015-08-19 13:45:00,34.76,34.81,34.7,34.79,656420.0,34.5513,34.601,34.4916,34.5811,656420.0
2015-08-19 13:50:00,34.8,34.81,34.77,34.78,339020.0,34.591,34.601,34.5612,34.5712,339020.0
2015-08-19 13:55:00,34.79,34.79,34.71,34.75,643980.0,34.5811,34.5811,34.5016,34.5413,643980.0
2015-08-19 14:00:00,34.74,34.89,34.74,34.87,954760.0,34.5314,34.6805,34.5314,34.6606,954760.0
2015-08-19 14:05:00,34.87,34.93,34.86,34.88,960940.0,34.6606,34.7203,34.6507,34.6706,960940.0
2015-08-19 14:10:00,34.88,34.99,34.88,34.98,479080.0,34.6706,34.7799,34.6706,34.77,479080.0
2015-08-19 14:15:00,34.97,34.99,34.94,34.94,764460.0,34.76,34.7799,34.7302,34.7302,764460.0
2015-08-19 14:20:00,34.95,35.01,34.95,34.98,1104340.0,34.7401,34.7998,34.7401,34.77,1104340.0
2015-08-19 14:25:00,34.97,34.99,34.93,34.96,517140.0,34.76,34.7799,34.7203,34.7501,517140.0
2015-08-19 14:30:00,34.94,34.99,34.9,34.92,463200.0,34.7302,34.7799,34.6904,34.7103,463200.0
2015-08-19 14:35:00,34.92,34.94,34.86,34.86,330520.0,34.7103,34.7302,34.6507,34.6507,330520.0
2015-08-19 14:40:00,34.87,34.9,34.81,34.83,319980.0,34.6606,34.6904,34.601,34.6209,319980.0
2015-08-19 14:45:00,34.83,34.86,34.79,34.85,410560.0,34.6209,34.6507,34.5811,34.6407,410560.0
2015-08-19 14:50:00,34.86,34.86,34.8,34.82,418880.0,34.6507,34.6507,34.591,34.6109,418880.0
2015-08-19 14:55:00,34.82,34.82,34.74,34.75,380820.0,34.6109,34.6109,34.5314,34.5413,380820.0
2015-08-19 15:00:00,34.74,34.74,34.65,34.67,572200.0,34.5314,34.5314,34.4419,34.4618,572200.0
2015-08-19 15:05:00,34.66,34.76,34.66,34.74,559600.0,34.4519,34.5513,34.4519,34.5314,559600.0
2015-08-19 15:10:00,34.73,34.77,34.7,34.75,1028100.0,34.5215,34.5612,34.4916,34.5413,1028100.0
2015-08-19 15:15:00,34.75,34.76,34.7,34.73,699100.0,34.5413,34.5513,34.4916,34.5215,699100.0
2015-08-19 15:20:00,34.75,34.84,34.74,34.84,974900.0,34.5413,34.6308,34.5314,34.6308,974900.0
2015-08-19 15:25:00,34.85,34.85,34.8,34.82,312760.0,34.6407,34.6407,34.591,34.6109,312760.0
2015-08-19 15:30:00,34.83,34.86,34.81,34.82,524280.0,34.6209,34.6507,34.601,34.6109,524280.0
2015-08-19 15:35:00,34.82,34.83,34.76,34.77,506600.0,34.6109,34.6209,34.5513,34.5612,506600.0
2015-08-19 15:40:00,34.76,34.81,34.76,34.78,662920.0,34.5513,34.601,34.5513,34.5712,662920.0
2015-08-19 15:45:00,34.78,34.82,34.77,34.82,756480.0,34.5712,34.6109,34.5612,34.6109,756480.0
2015-08-19 15:50:00,34.81,34.83,34.78,34.81,351920.0,34.601,34.6209,34.5712,34.601,351920.0
2015-08-19 15:55:00,34.82,34.82,34.7,34.7,1897760.0,34.6109,34.6109,34.4916,34.4916,1897760.0
2015-08-20 09:30:00,34.46,34.6,34.4,34.6,1271580.0,34.2531,34.3922,34.1934,34.3922,1271580.0
2015-08-20 09:35:00,34.6,34.65,34.53,34.65,556620.0,34.3922,34.4419,34.3227,34.4419,556620.0
2015-08-20 09:40:00,34.65,34.79,34.61,34.77,755840.0,34.4419,34.5811,34.4022,34.5612,755840.0
2015-08-20 09:45:00,34.79,34.81,34.63,34.67,732280.0,34.5811,34.601,34.4221,34.4618,732280.0
2015-08-20 09:50:00,34.69,34.75,34.65,34.65,431780.0,34.4817,34.5413,34.4419,34.4419,431780.0
2015-08-20 09:55:00,34.65,34.68,34.54,34.57,732760.0,34.4419,34.4718,34.3326,34.3624,732760.0
2015-08-20 10:00:00,34.56,34.65,34.47,34.49,733920.0,34.3525,34.4419,34.263,34.2829,733920.0
2015-08-20 10:05:00,34.47,34.55,34.44,34.53,286080.0,34.263,34.3425,34.2332,34.3227,286080.0
2015-08-20 10:10:00,34.51,34.55,34.46,34.46,471320.0,34.3028,34.3425,34.2531,34.2531,471320.0
2015-08-20 10:15:00,34.47,34.49,34.36,34.37,716760.0,34.263,34.2829,34.1537,34.1636,716760.0
2015-08-20 10:20:00,34.37,34.39,34.24,34.24,598160.0,34.1636,34.1835,34.0344,34.0344,598160.0
2015-08-20 10:25:00,34.24,34.3,34.22,34.24,563460.0,34.0344,34.094,34.0145,34.0344,563460.0
2015-08-20 10:30:00,34.27,34.31,34.22,34.31,465920.0,34.0642,34.104,34.0145,34.104,465920.0
2015-08-20 10:35:00,34.31,34.34,34.24,34.33,374100.0,34.104,34.1338,34.0344,34.1239,374100.0
2015-08-20 10:40:00,34.31,34.37,34.28,34.28,458700.0,34.104,34.1636,34.0742,34.0742,458700.0
2015-08-20 10:45:00,34.32,34.39,34.28,34.39,410500.0,34.1139,34.1835,34.0742,34.1835,410500.0
2015-08-20 10:50:00,34.4,34.43,34.34,34.41,727760.0,34.1934,34.2233,34.1338,34.2034,727760.0
2015-08-20 10:55:00,34.41,34.41,34.3,34.31,377700.0,34.2034,34.2034,34.094,34.104,377700.0
2015-08-20 11:00:00,34.33,34.35,34.28,34.34,396400.0,34.1239,34.1437,34.0742,34.1338,396400.0
2015-08-20 11:05:00,34.33,34.33,34.23,34.24,404000.0,34.1239,34.1239,34.0245,34.0344,404000.0
2015-08-20 11:10:00,34.23,34.25,34.14,34.16,370520.0,34.0245,34.0443,33.935,33.9549,370520.0
2015-08-20 11:15:00,34.18,34.19,34.12,34.12,658980.0,33.9748,33.9847,33.9151,33.9151,658980.0
2015-08-20 11:20:00,34.11,34.16,34.1,34.13,413880.0,33.9052,33.9549,33.8952,33.9251,413880.0
2015-08-20 11:25:00,34.15,34.24,34.13,34.22,200740.0,33.9449,34.0344,33.9251,34.0145,200740.0
2015-08-20 11:30:00,34.23,34.23,34.16,34.19,265640.0,34.0245,34.0245,33.9549,33.9847,265640.0
2015-08-20 11:35:00,34.2,34.2,34.13,34.17,243160.0,33.9946,33.9946,33.9251,33.9648,243160.0
2015-08-20 11:40:00,34.17,34.21,34.15,34.16,178340.0,33.9648,34.0046,33.9449,33.9549,178340.0
2015-08-20 11:45:00,34.17,34.23,34.16,34.22,150580.0,33.9648,34.0245,33.9549,34.0145,150580.0
2015-08-20 11:50:00,34.2,34.2,34.16,34.16,213320.0,33.9946,33.9946,33.9549,33.9549,213320.0
2015-08-20 11:55:00,34.17,34.2,34.15,34.18,174460.0,33.9648,33.9946,33.9449,33.9748,174460.0
2015-08-20 12:00:00,34.18,34.19,34.16,34.16,191820.0,33.9748,33.9847,33.9549,33.9549,191820.0
2015-08-20 12:05:00,34.16,34.2,34.13,34.2,180800.0,33.9549,33.9946,33.9251,33.9946,180800.0
2015-08-20 12:10:00,34.2,34.2,34.15,34.16,290160.0,33.9946,33.9946,33.9449,33.9549,290160.0
2015-08-20 12:15:00,34.15,34.15,34.11,34.15,121280.0,33.9449,33.9449,33.9052,33.9449,121280.0
2015-08-20 12:20:00,34.12,34.15,34.09,34.12,479400.0,33.9151,33.9449,33.8853,33.9151,479400.0
2015-08-20 12:25:00,34.11,34.13,34.09,34.1,191900.0,33.9052,33.9251,33.8853,33.8952,191900.0
2015-08-20 12:30:00,34.1,34.12,34.07,34.07,396860.0,33.8952,33.9151,33.8654,33.8654,396860.0
2015-08-20 12:35:00,34.08,34.14,34.08,34.11,80300.0,33.8754,33.935,33.8754,33.9052,80300.0
2015-08-20 12:40:00,34.1,34.1,34.04,34.04,244180.0,33.8952,33.8952,33.8356,33.8356,244180.0
2015-08-20 12:45:00,34.04,34.04,33.93,33.96,890240.0,33.8356,33.8356,33.7263,33.7561,890240.0
2015-08-20 12:50:00,33.96,33.96,33.92,33.94,257620.0,33.7561,33.7561,33.7163,33.7362,257620.0
2015-08-20 12:55:00,33.94,33.94,33.81,33.83,427160.0,33.7362,33.7362,33.607,33.6269,427160.0
2015-08-20 13:00:00,33.84,33.84,33.76,33.82,555820.0,33.6368,33.6368,33.5573,33.6169,555820.0
2015-08-20 13:05:00,33.82,33.85,33.79,33.83,143760.0,33.6169,33.6467,33.5871,33.6269,143760.0
2015-08-20 13:10:00,33.84,33.89,33.83,33.87,167780.0,33.6368,33.6865,33.6269,33.6666,167780.0
2015-08-20 13:15:00,33.87,34.0,33.86,33.97,357080.0,33.6666,33.7958,33.6567,33.766,357080.0
2015-08-20 13:20:00,33.98,34.01,33.96,34.01,646480.0,33.776,33.8058,33.7561,33.8058,646480.0
2015-08-20 13:25:00,33.99,34.08,33.98,34.06,653140.0,33.7859,33.8754,33.776,33.8555,653140.0
2015-08-20 13:30:00,34.05,34.08,33.95,33.97,367380.0,33.8455,33.8754,33.7461,33.766,367380.0
2015-08-20 13:35:00,33.99,34.04,33.97,34.02,449740.0,33.7859,33.8356,33.766,33.8157,449740.0
2015-08-20 13:40:00,34.02,34.04,33.94,33.98,124600.0,33.8157,33.8356,33.7362,33.776,124600.0
2015-08-20 13:45:00,34.01,34.05,33.96,34.04,306100.0,33.8058,33.8455,33.7561,33.8356,306100.0
2015-08-20 13:50:00,34.06,34.12,34.04,34.1,461780.0,33.8555,33.9151,33.8356,33.8952,461780.0
2015-08-20 13:55:00,34.1,34.14,34.09,34.12,351240.0,33.8952,33.935,33.8853,33.9151,351240.0
2015-08-20 14:00:00,34.12,34.13,34.06,34.07,505240.0,33.9151,33.9251,33.8555,33.8654,505240.0
2015-08-20 14:05:00,34.07,34.09,34.03,34.04,516960.0,33.8654,33.8853,33.8257,33.8356,516960.0
2015-08-20 14:10:00,34.05,34.09,34.02,34.02,378920.0,33.8455,33.8853,33.8157,33.8157,378920.0
2015-08-20 14:15:00,34.02,34.04,33.97,34.02,141400.0,33.8157,33.8356,33.766,33.8157,141400.0
2015-08-20 14:20:00,34.04,34.1,34.01,34.07,264340.0,33.8356,33.8952,33.8058,33.8654,264340.0
2015-08-20 14:25:00,34.07,34.08,34.0,34.02,316640.0,33.8654,33.8754,33.7958,33.8157,316640.0
2015-08-20 14:30:00,34.01,34.04,33.99,34.01,460200.0,33.8058,33.8356,33.7859,33.8058,460200.0
2015-08-20 14:35:00,34.02,34.06,33.99,34.05,503500.0,33.8157,33.8555,33.7859,33.8455,503500.0
2015-08-20 14:40:00,34.06,34.06,33.97,34.03,598900.0,33.8555,33.8555,33.766,33.8257,598900.0
2015-08-20 14:45:00,34.03,34.05,33.97,33.99,331480.0,33.8257,33.8455,33.766,33.7859,331480.0
2015-08-20 14:50:00,33.98,34.05,33.98,34.03,505640.0,33.776,33.8455,33.776,33.8257,505640.0
2015-08-20 14:55:00,34.05,34.07,34.03,34.04,342420.0,33.8455,33.8654,33.8257,33.8356,342420.0
2015-08-20 15:00:00,34.05,34.11,34.04,34.1,484260.0,33.8455,33.9052,33.8356,33.8952,484260.0
2015-08-20 15:05:00,34.12,34.13,34.09,34.13,326740.0,33.9151,33.9251,33.8853,33.9251,326740.0
2015-08-20 15:10:00,34.11,34.18,34.11,34.16,319240.0,33.9052,33.9748,33.9052,33.9549,319240.0
2015-08-20 15:15:00,34.15,34.16,34.08,34.09,243460.0,33.9449,33.9549,33.8754,33.8853,243460.0
2015-08-20 15:20:00,34.1,34.16,34.1,34.14,163600.0,33.8952,33.9549,33.8952,33.935,163600.0
2015-08-20 15:25:00,34.15,34.19,34.11,34.17,334080.0,33.9449,33.9847,33.9052,33.9648,334080.0
2015-08-20 15:30:00,34.18,34.24,34.17,34.21,360620.0,33.9748,34.0344,33.9648,34.0046,360620.0
2015-08-20 15:35:00,34.23,34.23,34.18,34.2,349860.0,34.0245,34.0245,33.9748,33.9946,349860.0
2015-08-20 15:40:00,34.2,34.23,34.13,34.19,565020.0,33.9946,34.0245,33.9251,33.9847,565020.0
2015-08-20 15:45:00,34.19,34.19,34.11,34.14,425640.0,33.9847,33.9847,33.9052,33.935,425640.0
2015-08-20 15:50:00,34.13,34.13,34.03,34.04,892520.0,33.9251,33.9251,33.8257,33.8356,892520.0
2015-08-20 15:55:00,34.04,34.06,33.97,33.98,1911900.0,33.8356,33.8555,33.766,33.776,1911900.0
2015-08-21 09:30:00,33.56,33.57,33.36,33.51,3937260.0,33.3585,33.3684,33.1597,33.3088,3937260.0
2015-08-21 09:35:00,33.52,33.53,33.29,33.44,1276400.0,33.3187,33.3287,33.0901,33.2392,1276400.0
2015-08-21 09:40:00,33.44,33.53,33.39,33.44,1062760.0,33.2392,33.3287,33.1895,33.2392,1062760.0
2015-08-21 09:45:00,33.43,33.43,33.2,33.41,1109220.0,33.2293,33.2293,33.0006,33.2094,1109220.0
2015-08-21 09:50:00,33.43,33.47,33.31,33.37,725960.0,33.2293,33.269,33.11,33.1696,725960.0
2015-08-21 09:55:00,33.37,33.39,33.3,33.35,705240.0,33.1696,33.1895,33.1,33.1497,705240.0
2015-08-21 10:00:00,33.35,33.55,33.34,33.54,1027240.0,33.1497,33.3485,33.1398,33.3386,1027240.0
2015-08-21 10:05:00,33.52,33.64,33.52,33.6,992500.0,33.3187,33.438,33.3187,33.3982,992500.0
2015-08-21 10:10:00,33.58,33.59,33.45,33.45,590580.0,33.3784,33.3883,33.2491,33.2491,590580.0
2015-08-21 10:15:00,33.45,33.48,33.42,33.48,254340.0,33.2491,33.279,33.2193,33.279,254340.0
2015-08-21 10:20:00,33.47,33.57,33.42,33.49,362700.0,33.269,33.3684,33.2193,33.2889,362700.0
2015-08-21 10:25:00,33.47,33.49,33.35,33.36,422120.0,33.269,33.2889,33.1497,33.1597,422120.0
2015-08-21 10:30:00,33.36,33.38,33.21,33.21,332360.0,33.1597,33.1796,33.0106,33.0106,332360.0
2015-08-21 10:35:00,33.22,33.22,32.97,32.98,1284280.0,33.0205,33.0205,32.772,32.782,1284280.0
2015-08-21 10:40:00,32.98,33.26,32.98,33.23,825060.0,32.782,33.0603,32.782,33.0305,825060.0
2015-08-21 10:45:00,33.23,33.24,33.08,33.14,326240.0,33.0305,33.0404,32.8814,32.941,326240.0
2015-08-21 10:50:00,33.11,33.32,33.08,33.31,940420.0,32.9112,33.1199,32.8814,33.11,940420.0
2015-08-21 10:55:00,33.31,33.35,33.27,33.34,569080.0,33.11,33.1497,33.0702,33.1398,569080.0
2015-08-21 11:00:00,33.33,33.35,33.18,33.18,179400.0,33.1299,33.1497,32.9808,32.9808,179400.0
2015-08-21 11:05:00,33.17,33.22,33.13,33.18,266100.0,32.9708,33.0205,32.9311,32.9808,266100.0
2015-08-21 11:10:00,33.15,33.15,33.05,33.06,417920.0,32.9509,32.9509,32.8515,32.8615,417920.0
2015-08-21 11:15:00,33.07,33.15,33.05,33.11,575740.0,32.8714,32.9509,32.8515,32.9112,575740.0
2015-08-21 11:20:00,33.13,33.15,33.0,33.01,500360.0,32.9311,32.9509,32.8018,32.8118,500360.0
2015-08-21 11:25:00,33.0,33.14,32.98,33.11,656120.0,32.8018,32.941,32.782,32.9112,656120.0
2015-08-21 11:30:00,33.07,33.14,33.0,33.03,503920.0,32.8714,32.941,32.8018,32.8317,503920.0
2015-08-21 11:35:00,33.03,33.05,32.89,32.9,640000.0,32.8317,32.8515,32.6925,32.7024,640000.0
2015-08-21 11:40:00,32.9,33.02,32.88,33.02,679720.0,32.7024,32.8217,32.6826,32.8217,679720.0
2015-08-21 11:45:00,33.03,33.1,33.01,33.05,633660.0,32.8317,32.9012,32.8118,32.8515,633660.0
2015-08-21 11:50:00,33.05,33.08,33.0,33.05,201080.0,32.8515,32.8814,32.8018,32.8515,201080.0
2015-08-21 11:55:00,33.07,33.17,33.06,33.13,612020.0,32.8714,32.9708,32.8615,32.9311,612020.0
2015-08-21 12:00:00,33.13,33.23,33.1,33.22,273600.0,32.9311,33.0305,32.9012,33.0205,273600.0
2015-08-21 12:05:00,33.24,33.24,33.16,33.21,317320.0,33.0404,33.0404,32.9609,33.0106,317320.0
2015-08-21 12:10:00,33.21,33.25,33.17,33.18,504780.0,33.0106,33.0503,32.9708,32.9808,504780.0
2015-08-21 12:15:00,33.17,33.19,33.09,33.11,176000.0,32.9708,32.9907,32.8913,32.9112,176000.0
2015-08-21 12:20:00,33.11,33.14,33.02,33.12,349140.0,32.9112,32.941,32.8217,32.9211,349140.0
2015-08-21 12:25:00,33.11,33.14,33.09,33.11,187620.0,32.9112,32.941,32.8913,32.9112,187620.0
2015-08-21 12:30:00,33.09,33.12,33.05,33.1,242100.0,32.8913,32.9211,32.8515,32.9012,242100.0
2015-08-21 12:35:00,33.12,33.2,33.08,33.14,236080.0,32.9211,33.0006,32.8814,32.941,236080.0
2015-08-21 12:40:00,33.1,33.13,33.03,33.08,399600.0,32.9012,32.9311,32.8317,32.8814,399600.0
2015-08-21 12:45:00,33.08,33.15,33.06,33.15,240880.0,32.8814,32.9509,32.8615,32.9509,240880.0
2015-08-21 12:50:00,33.15,33.15,33.04,33.1,212820.0,32.9509,32.9509,32.8416,32.9012,212820.0
2015-08-21 12:55:00,33.09,33.1,33.05,33.05,260380.0,32.8913,32.9012,32.8515,32.8515,260380.0
2015-08-21 13:00:00,33.06,33.1,32.99,33.02,361380.0,32.8615,32.9012,32.7919,32.8217,361380.0
2015-08-21 13:05:00,33.01,33.03,32.97,33.0,260200.0,32.8118,32.8317,32.772,32.8018,260200.0
2015-08-21 13:10:00,33.0,33.05,32.98,33.04,177480.0,32.8018,32.8515,32.782,32.8416,177480.0
2015-08-21 13:15:00,33.01,33.05,32.99,32.99,231800.0,32.8118,32.8515,32.7919,32.7919,231800.0
2015-08-21 13:20:00,32.99,33.05,32.97,33.05,476000.0,32.7919,32.8515,32.772,32.8515,476000.0
2015-08-21 13:25:00,33.04,33.1,33.02,33.08,719920.0,32.8416,32.9012,32.8217,32.8814,719920.0
2015-08-21 13:30:00,33.06,33.07,32.98,33.04,264260.0,32.8615,32.8714,32.782,32.8416,264260.0
2015-08-21 13:35:00,33.04,33.1,33.02,33.09,255140.0,32.8416,32.9012,32.8217,32.8913,255140.0
2015-08-21 13:40:00,33.08,33.11,33.04,33.08,299720.0,32.8814,32.9112,32.8416,32.8814,299720.0
2015-08-21 13:45:00,33.05,33.05,32.97,33.01,212320.0,32.8515,32.8515,32.772,32.8118,212320.0
2015-08-21 13:50:00,33.0,33.01,32.91,33.01,379380.0,32.8018,32.8118,32.7124,32.8118,379380.0
2015-08-21 13:55:00,33.02,33.07,32.99,33.07,93100.0,32.8217,32.8714,32.7919,32.8714,93100.0
2015-08-21 14:00:00,33.06,33.12,33.05,33.09,272040.0,32.8615,32.9211,32.8515,32.8913,272040.0
2015-08-21 14:05:00,33.12,33.12,33.05,33.08,194280.0,32.9211,32.9211,32.8515,32.8814,194280.0
2015-08-21 14:10:00,33.06,33.11,33.0,33.0,271380.0,32.8615,32.9112,32.8018,32.8018,271380.0
2015-08-21 14:15:00,33.02,33.06,32.98,32.99,311820.0,32.8217,32.8615,32.782,32.7919,311820.0
2015-08-21 14:20:00,33.0,33.01,32.94,32.95,275580.0,32.8018,32.8118,32.7422,32.7521,275580.0
2015-08-21 14:25:00,32.96,33.0,32.93,32.95,305900.0,32.7621,32.8018,32.7323,32.7521,305900.0
2015-08-21 14:30:00,32.96,33.01,32.94,32.97,173340.0,32.7621,32.8118,32.7422,32.772,173340.0
2015-08-21 14:35:00,32.96,32.97,32.83,32.84,336720.0,32.7621,32.772,32.6329,32.6428,336720.0
2015-08-21 14:40:00,32.86,32.88,32.8,32.83,238620.0,32.6627,32.6826,32.603,32.6329,238620.0
2015-08-21 14:45:00,32.81,32.84,32.69,32.7,422720.0,32.613,32.6428,32.4937,32.5036,422720.0
2015-08-21 14:50:00,32.7,32.7,32.63,32.68,783180.0,32.5036,32.5036,32.4341,32.4838,783180.0
2015-08-21 14:55:00,32.67,32.79,32.67,32.75,1285300.0,32.4738,32.5931,32.4738,32.5533,1285300.0
2015-08-21 15:00:00,32.73,32.77,32.68,32.74,291240.0,32.5335,32.5732,32.4838,32.5434,291240.0
2015-08-21 15:05:00,32.75,32.76,32.57,32.59,568440.0,32.5533,32.5633,32.3744,32.3943,568440.0
2015-08-21 15:10:00,32.57,32.57,32.4,32.43,1259360.0,32.3744,32.3744,32.2054,32.2353,1259360.0
2015-08-21 15:15:00,32.43,32.49,32.27,32.49,993580.0,32.2353,32.2949,32.0762,32.2949,993580.0
2015-08-21 15:20:00,32.49,32.62,32.49,32.58,1380120.0,32.2949,32.4241,32.2949,32.3844,1380120.0
2015-08-21 15:25:00,32.58,32.59,32.4,32.51,756520.0,32.3844,32.3943,32.2054,32.3148,756520.0
2015-08-21 15:30:00,32.5,32.53,32.32,32.35,807400.0,32.3048,32.3347,32.1259,32.1557,807400.0
2015-08-21 15:35:00,32.35,32.4,32.27,32.37,849260.0,32.1557,32.2054,32.0762,32.1756,849260.0
2015-08-21 15:40:00,32.38,32.46,32.38,32.43,990240.0,32.1856,32.2651,32.1856,32.2353,990240.0
2015-08-21 15:45:00,32.42,32.55,32.41,32.5,1348780.0,32.2253,32.3545,32.2154,32.3048,1348780.0
2015-08-21 15:50:00,32.48,32.5,32.35,32.38,2164020.0,32.285,32.3048,32.1557,32.1856,2164020.0
2015-08-21 15:55:00,32.38,32.39,32.2,32.2,4616700.0,32.1856,32.1955,32.0066,32.0066,4616700.0
2015-08-24 09:30:00,30.0,30.57,29.65,30.22,5882900.0,29.8199,30.3864,29.472,30.0385,5882900.0
2015-08-24 09:35:00,30.17,30.75,30.17,30.69,2801300.0,29.9888,30.5654,29.9888,30.5057,2801300.0
2015-08-24 09:40:00,30.69,31.38,30.68,31.29,4014480.0,30.5057,31.1916,30.4958,31.1021,4014480.0
2015-08-24 09:45:00,31.29,31.35,30.76,30.76,2789640.0,31.1021,31.1618,30.5753,30.5753,2789640.0
2015-08-24 09:50:00,30.76,30.83,29.92,30.38,1992120.0,30.5753,30.6449,29.7403,30.1976,1992120.0
2015-08-24 09:55:00,30.45,30.98,30.29,30.64,1796080.0,30.2672,30.794,30.1081,30.456,1796080.0
2015-08-24 10:00:00,30.7,31.1,30.53,31.1,1414660.0,30.5157,30.9133,30.3467,30.9133,1414660.0
2015-08-24 10:05:00,31.07,31.16,30.84,31.05,1555660.0,30.8834,30.9729,30.6548,30.8636,1555660.0
2015-08-24 10:10:00,31.06,31.34,31.05,31.2,1310500.0,30.8735,31.1518,30.8636,31.0127,1310500.0
2015-08-24 10:15:00,31.26,31.49,31.21,31.47,1674240.0,31.0723,31.3009,31.0226,31.281,1674240.0
2015-08-24 10:20:00,31.45,31.57,31.38,31.54,2212140.0,31.2612,31.3804,31.1916,31.3506,2212140.0
2015-08-24 10:25:00,31.55,31.8,31.51,31.58,1943860.0,31.3606,31.609,31.3208,31.3904,1943860.0
2015-08-24 10:30:00,31.56,31.58,31.25,31.31,2303240.0,31.3705,31.3904,31.0624,31.122,2303240.0
2015-08-24 10:35:00,31.29,31.52,31.22,31.34,1285240.0,31.1021,31.3307,31.0325,31.1518,1285240.0
2015-08-24 10:40:00,31.35,31.62,31.31,31.48,1708320.0,31.1618,31.4301,31.122,31.291,1708320.0
2015-08-24 10:45:00,31.46,31.58,31.43,31.49,563240.0,31.2711,31.3904,31.2413,31.3009,563240.0
2015-08-24 10:50:00,31.5,31.63,31.46,31.47,933140.0,31.3109,31.4401,31.2711,31.281,933140.0
2015-08-24 10:55:00,31.49,31.51,31.29,31.42,613040.0,31.3009,31.3208,31.1021,31.2313,613040.0
2015-08-24 11:00:00,31.43,31.52,31.25,31.37,911620.0,31.2413,31.3307,31.0624,31.1816,911620.0
2015-08-24 11:05:00,31.42,31.42,31.1,31.12,828840.0,31.2313,31.2313,30.9133,30.9331,828840.0
2015-08-24 11:10:00,31.13,31.21,30.98,31.2,788300.0,30.9431,31.0226,30.794,31.0127,788300.0
2015-08-24 11:15:00,31.2,31.22,31.05,31.15,599080.0,31.0127,31.0325,30.8636,30.963,599080.0
2015-08-24 11:20:00,31.16,31.16,30.99,31.02,971540.0,30.9729,30.9729,30.8039,30.8337,971540.0
2015-08-24 11:25:00,31.01,31.15,31.01,31.07,673160.0,30.8238,30.963,30.8238,30.8834,673160.0
2015-08-24 11:30:00,31.04,31.16,30.94,31.15,663620.0,30.8536,30.9729,30.7542,30.963,663620.0
2015-08-24 11:35:00,31.16,31.39,31.13,31.36,760080.0,30.9729,31.2015,30.9431,31.1717,760080.0
2015-08-24 11:40:00,31.36,31.48,31.21,31.48,458300.0,31.1717,31.291,31.0226,31.291,458300.0
2015-08-24 11:45:00,31.48,31.64,31.41,31.6,598940.0,31.291,31.45,31.2214,31.4103,598940.0
2015-08-24 11:50:00,31.58,31.81,31.54,31.81,545060.0,31.3904,31.619,31.3506,31.619,545060.0
2015-08-24 11:55:00,31.78,32.0,31.68,31.94,838320.0,31.5892,31.8078,31.4898,31.7482,838320.0
2015-08-24 12:00:00,31.95,31.98,31.84,31.86,534420.0,31.7581,31.788,31.6488,31.6687,534420.0
2015-08-24 12:05:00,31.88,32.14,31.79,32.12,568400.0,31.6886,31.947,31.5991,31.9271,568400.0
2015-08-24 12:10:00,32.1,32.2,32.01,32.03,539340.0,31.9072,32.0066,31.8178,31.8377,539340.0
2015-08-24 12:15:00,32.05,32.14,31.98,32.13,576160.0,31.8575,31.947,31.788,31.9371,576160.0
2015-08-24 12:20:00,32.07,32.22,32.03,32.21,358120.0,31.8774,32.0265,31.8377,32.0166,358120.0
2015-08-24 12:25:00,32.21,32.21,31.96,31.99,423940.0,32.0166,32.0166,31.7681,31.7979,423940.0
2015-08-24 12:30:00,31.99,32.01,31.82,31.92,804680.0,31.7979,31.8178,31.6289,31.7283,804680.0
2015-08-24 12:35:00,31.95,32.05,31.94,31.97,513200.0,31.7581,31.8575,31.7482,31.778,513200.0
2015-08-24 12:40:00,31.96,32.07,31.92,31.96,537560.0,31.7681,31.8774,31.7283,31.7681,537560.0
2015-08-24 12:45:00,31.96,31.98,31.7,31.73,1673540.0,31.7681,31.788,31.5097,31.5395,1673540.0
2015-08-24 12:50:00,31.71,31.95,31.71,31.91,573800.0,31.5196,31.7581,31.5196,31.7184,573800.0
2015-08-24 12:55:00,31.91,32.01,31.84,31.85,627380.0,31.7184,31.8178,31.6488,31.6587,627380.0
2015-08-24 13:00:00,31.88,32.03,31.88,31.93,274660.0,31.6886,31.8377,31.6886,31.7383,274660.0
2015-08-24 13:05:00,31.95,32.1,31.91,32.06,298040.0,31.7581,31.9072,31.7184,31.8675,298040.0
2015-08-24 13:10:00,32.09,32.09,31.97,32.08,125360.0,31.8973,31.8973,31.778,31.8874,125360.0
2015-08-24 13:15:00,32.05,32.05,31.96,32.03,230940.0,31.8575,31.8575,31.7681,31.8377,230940.0
2015-08-24 13:20:00,32.02,32.03,31.81,31.84,387260.0,31.8277,31.8377,31.619,31.6488,387260.0
2015-08-24 13:25:00,31.84,31.9,31.8,31.86,702540.0,31.6488,31.7084,31.609,31.6687,702540.0
2015-08-24 13:30:00,31.86,31.88,31.8,31.8,364140.0,31.6687,31.6886,31.609,31.609,364140.0
2015-08-24 13:35:00,31.8,31.8,31.69,31.75,1025960.0,31.609,31.609,31.4997,31.5593,1025960.0
2015-08-24 13:40:00,31.73,31.76,31.64,31.67,645840.0,31.5395,31.5693,31.45,31.4798,645840.0
2015-08-24 13:45:00,31.62,31.83,31.62,31.79,455220.0,31.4301,31.6389,31.4301,31.5991,455220.0
2015-08-24 13:50:00,31.77,31.78,31.54,31.55,337000.0,31.5792,31.5892,31.3506,31.3606,337000.0
2015-08-24 13:55:00,31.54,31.54,31.4,31.4,718440.0,31.3506,31.3506,31.2115,31.2115,718440.0
2015-08-24 14:00:00,31.41,31.44,31.33,31.41,729100.0,31.2214,31.2512,31.1419,31.2214,729100.0
2015-08-24 14:05:00,31.41,31.42,31.25,31.29,674720.0,31.2214,31.2313,31.0624,31.1021,674720.0
2015-08-24 14:10:00,31.28,31.36,31.19,31.19,532160.0,31.0922,31.1717,31.0027,31.0027,532160.0
2015-08-24 14:15:00,31.19,31.4,31.11,31.4,684080.0,31.0027,31.2115,30.9232,31.2115,684080.0
2015-08-24 14:20:00,31.4,31.53,31.35,31.4,501760.0,31.2115,31.3407,31.1618,31.2115,501760.0
2015-08-24 14:25:00,31.37,31.4,31.27,31.3,389400.0,31.1816,31.2115,31.0822,31.1121,389400.0
2015-08-24 14:30:00,31.3,31.4,31.25,31.32,423240.0,31.1121,31.2115,31.0624,31.1319,423240.0
2015-08-24 14:35:00,31.36,31.46,31.35,31.45,342580.0,31.1717,31.2711,31.1618,31.2612,342580.0
2015-08-24 14:40:00,31.4,31.47,31.25,31.25,462300.0,31.2115,31.281,31.0624,31.0624,462300.0
2015-08-24 14:45:00,31.25,31.27,31.04,31.06,757000.0,31.0624,31.0822,30.8536,30.8735,757000.0
2015-08-24 14:50:00,31.06,31.15,30.95,30.99,914140.0,30.8735,30.963,30.7642,30.8039,914140.0
2015-08-24 14:55:00,31.0,31.07,30.91,30.94,638400.0,30.8139,30.8834,30.7244,30.7542,638400.0
2015-08-24 15:00:00,30.91,31.01,30.76,30.97,1180320.0,30.7244,30.8238,30.5753,30.784,1180320.0
2015-08-24 15:05:00,30.95,31.18,30.93,31.18,857900.0,30.7642,30.9928,30.7443,30.9928,857900.0
2015-08-24 15:10:00,31.15,31.17,30.9,31.05,1491320.0,30.963,30.9828,30.7145,30.8636,1491320.0
2015-08-24 15:15:00,31.07,31.08,30.8,30.82,906980.0,30.8834,30.8934,30.6151,30.6349,906980.0
2015-08-24 15:20:00,30.85,30.9,30.65,30.73,1232600.0,30.6648,30.7145,30.466,30.5455,1232600.0
2015-08-24 15:25:00,30.85,30.92,30.7,30.8,1088740.0,30.6648,30.7343,30.5157,30.6151,1088740.0
2015-08-24 15:30:00,30.79,30.83,30.64,30.83,735440.0,30.6051,30.6449,30.456,30.6449,735440.0
2015-08-24 15:35:00,30.81,31.38,30.8,31.31,1088740.0,30.625,31.1916,30.6151,31.122,1088740.0
2015-08-24 15:40:00,31.33,31.41,31.11,31.41,1028160.0,31.1419,31.2214,30.9232,31.2214,1028160.0
2015-08-24 15:45:00,31.4,31.65,31.25,31.25,1605180.0,31.2115,31.46,31.0624,31.0624,1605180.0
2015-08-24 15:50:00,31.25,31.47,31.16,31.42,1260620.0,31.0624,31.281,30.9729,31.2313,1260620.0
2015-08-24 15:55:00,31.39,31.39,30.84,30.91,2583800.0,31.2015,31.2015,30.6548,30.7244,2583800.0
2015-08-25 09:30:00,32.32,32.35,31.8,31.92,2775700.0,32.1259,32.1557,31.609,31.7283,2775700.0
2015-08-25 09:35:00,31.93,32.0,31.71,31.79,1075940.0,31.7383,31.8078,31.5196,31.5991,1075940.0
2015-08-25 09:40:00,31.76,31.92,31.76,31.78,1571360.0,31.5693,31.7283,31.5693,31.5892,1571360.0
2015-08-25 09:45:00,31.8,32.12,31.7,31.96,1624520.0,31.609,31.9271,31.5097,31.7681,1624520.0
2015-08-25 09:50:00,31.95,31.97,31.77,31.86,1255320.0,31.7581,31.778,31.5792,31.6687,1255320.0
2015-08-25 09:55:00,31.87,31.88,31.65,31.7,1032780.0,31.6786,31.6886,31.46,31.5097,1032780.0
2015-08-25 10:00:00,31.75,31.89,31.67,31.85,527460.0,31.5593,31.6985,31.4798,31.6587,527460.0
2015-08-25 10:05:00,31.88,31.88,31.67,31.82,338700.0,31.6886,31.6886,31.4798,31.6289,338700.0
2015-08-25 10:10:00,31.82,31.88,31.68,31.81,552220.0,31.6289,31.6886,31.4898,31.619,552220.0
2015-08-25 10:15:00,31.83,31.92,31.78,31.82,496340.0,31.6389,31.7283,31.5892,31.6289,496340.0
2015-08-25 10:20:00,31.82,31.88,31.76,31.8,408800.0,31.6289,31.6886,31.5693,31.609,408800.0
2015-08-25 10:25:00,31.81,31.82,31.71,31.71,675220.0,31.619,31.6289,31.5196,31.5196,675220.0
2015-08-25 10:30:00,31.71,31.79,31.62,31.65,290020.0,31.5196,31.5991,31.4301,31.46,290020.0
2015-08-25 10:35:00,31.67,31.69,31.58,31.63,339100.0,31.4798,31.4997,31.3904,31.4401,339100.0
2015-08-25 10:40:00,31.68,31.84,31.68,31.77,944200.0,31.4898,31.6488,31.4898,31.5792,944200.0
2015-08-25 10:45:00,31.78,31.83,31.69,31.81,397060.0,31.5892,31.6389,31.4997,31.619,397060.0
2015-08-25 10:50:00,31.81,31.86,31.78,31.82,608480.0,31.619,31.6687,31.5892,31.6289,608480.0
2015-08-25 10:55:00,31.82,32.0,31.81,31.99,983920.0,31.6289,31.8078,31.619,31.7979,983920.0
2015-08-25 11:00:00,31.97,32.08,31.97,32.05,646700.0,31.778,31.8874,31.778,31.8575,646700.0
2015-08-25 11:05:00,32.06,32.16,32.06,32.14,364940.0,31.8675,31.9669,31.8675,31.947,364940.0
2015-08-25 11:10:00,32.15,32.3,32.15,32.23,403280.0,31.9569,32.106,31.9569,32.0365,403280.0
2015-08-25 11:15:00,32.23,32.28,32.15,32.24,413360.0,32.0365,32.0862,31.9569,32.0464,413360.0
2015-08-25 11:20:00,32.24,32.27,32.1,32.15,634680.0,32.0464,32.0762,31.9072,31.9569,634680.0
2015-08-25 11:25:00,32.15,32.16,32.03,32.06,609240.0,31.9569,31.9669,31.8377,31.8675,609240.0
2015-08-25 11:30:00,32.1,32.1,31.97,32.05,504920.0,31.9072,31.9072,31.778,31.8575,504920.0
2015-08-25 11:35:00,32.05,32.1,32.0,32.04,406560.0,31.8575,31.9072,31.8078,31.8476,406560.0
2015-08-25 11:40:00,32.04,32.09,31.98,32.08,344020.0,31.8476,31.8973,31.788,31.8874,344020.0
2015-08-25 11:45:00,32.07,32.19,32.05,32.19,527180.0,31.8774,31.9967,31.8575,31.9967,527180.0
2015-08-25 11:50:00,32.18,32.21,32.08,32.1,256080.0,31.9868,32.0166,31.8874,31.9072,256080.0
2015-08-25 11:55:00,32.07,32.16,32.05,32.1,151860.0,31.8774,31.9669,31.8575,31.9072,151860.0
2015-08-25 12:00:00,32.13,32.19,32.09,32.16,227600.0,31.9371,31.9967,31.8973,31.9669,227600.0
2015-08-25 12:05:00,32.17,32.2,32.13,32.2,383360.0,31.9768,32.0066,31.9371,32.0066,383360.0
2015-08-25 12:10:00,32.2,32.21,32.13,32.18,255720.0,32.0066,32.0166,31.9371,31.9868,255720.0
2015-08-25 12:15:00,32.21,32.21,32.09,32.15,172980.0,32.0166,32.0166,31.8973,31.9569,172980.0
2015-08-25 12:20:00,32.14,32.2,32.14,32.17,221500.0,31.947,32.0066,31.947,31.9768,221500.0
2015-08-25 12:25:00,32.18,32.19,32.12,32.13,261420.0,31.9868,31.9967,31.9271,31.9371,261420.0
2015-08-25 12:30:00,32.12,32.29,32.12,32.28,362140.0,31.9271,32.0961,31.9271,32.0862,362140.0
2015-08-25 12:35:00,32.29,32.29,32.15,32.18,391800.0,32.0961,32.0961,31.9569,31.9868,391800.0
2015-08-25 12:40:00,32.16,32.29,32.16,32.26,241480.0,31.9669,32.0961,31.9669,32.0663,241480.0
2015-08-25 12:45:00,32.25,32.27,32.19,32.21,115520.0,32.0563,32.0762,31.9967,32.0166,115520.0
2015-08-25 12:50:00,32.21,32.27,32.17,32.17,156460.0,32.0166,32.0762,31.9768,31.9768,156460.0
2015-08-25 12:55:00,32.17,32.21,32.08,32.08,203080.0,31.9768,32.0166,31.8874,31.8874,203080.0
2015-08-25 13:00:00,32.1,32.12,31.99,32.04,477520.0,31.9072,31.9271,31.7979,31.8476,477520.0
2015-08-25 13:05:00,32.05,32.13,32.0,32.01,220760.0,31.8575,31.9371,31.8078,31.8178,220760.0
2015-08-25 13:10:00,32.03,32.03,31.93,31.97,399480.0,31.8377,31.8377,31.7383,31.778,399480.0
2015-08-25 13:15:00,31.97,32.0,31.9,31.9,148720.0,31.778,31.8078,31.7084,31.7084,148720.0
2015-08-25 13:20:00,31.92,32.0,31.9,31.95,289600.0,31.7283,31.8078,31.7084,31.7581,289600.0
2015-08-25 13:25:00,31.95,31.95,31.7,31.75,361640.0,31.7581,31.7581,31.5097,31.5593,361640.0
2015-08-25 13:30:00,31.74,31.86,31.69,31.7,511280.0,31.5494,31.6687,31.4997,31.5097,511280.0
2015-08-25 13:35:00,31.7,31.82,31.7,31.72,370360.0,31.5097,31.6289,31.5097,31.5295,370360.0
2015-08-25 13:40:00,31.7,31.71,31.61,31.61,396680.0,31.5097,31.5196,31.4202,31.4202,396680.0
2015-08-25 13:45:00,31.65,31.77,31.61,31.75,510140.0,31.46,31.5792,31.4202,31.5593,510140.0
2015-08-25 13:50:00,31.73,31.95,31.71,31.91,513280.0,31.5395,31.7581,31.5196,31.7184,513280.0
2015-08-25 13:55:00,31.92,32.02,31.86,31.86,430020.0,31.7283,31.8277,31.6687,31.6687,430020.0
2015-08-25 14:00:00,31.86,31.94,31.8,31.8,383380.0,31.6687,31.7482,31.609,31.609,383380.0
2015-08-25 14:05:00,31.81,31.86,31.73,31.78,306760.0,31.619,31.6687,31.5395,31.5892,306760.0
2015-08-25 14:10:00,31.77,31.82,31.7,31.73,205680.0,31.5792,31.6289,31.5097,31.5395,205680.0
2015-08-25 14:15:00,31.75,31.88,31.7,31.84,243440.0,31.5593,31.6886,31.5097,31.6488,243440.0
2015-08-25 14:20:00,31.85,31.97,31.85,31.86,271540.0,31.6587,31.778,31.6587,31.6687,271540.0
2015-08-25 14:25:00,31.89,31.95,31.87,31.95,119720.0,31.6985,31.7581,31.6786,31.7581,119720.0
2015-08-25 14:30:00,31.92,32.05,31.89,31.89,281460.0,31.7283,31.8575,31.6985,31.6985,281460.0
2015-08-25 14:35:00,31.93,31.95,31.83,31.88,255600.0,31.7383,31.7581,31.6389,31.6886,255600.0
2015-08-25 14:40:00,31.89,31.92,31.8,31.83,197840.0,31.6985,31.7283,31.609,31.6389,197840.0
2015-08-25 14:45:00,31.82,31.97,31.79,31.97,173680.0,31.6289,31.778,31.5991,31.778,173680.0
2015-08-25 14:50:00,31.97,32.03,31.91,31.95,325840.0,31.778,31.8377,31.7184,31.7581,325840.0
2015-08-25 14:55:00,31.95,32.01,31.92,31.95,181140.0,31.7581,31.8178,31.7283,31.7581,181140.0
2015-08-25 15:00:00,31.96,32.0,31.94,31.94,167940.0,31.7681,31.8078,31.7482,31.7482,167940.0
2015-08-25 15:05:00,31.91,31.94,31.83,31.89,280000.0,31.7184,31.7482,31.6389,31.6985,280000.0
2015-08-25 15:10:00,31.9,31.95,31.85,31.85,241800.0,31.7084,31.7581,31.6587,31.6587,241800.0
2015-08-25 15:15:00,31.85,31.85,31.72,31.75,538020.0,31.6587,31.6587,31.5295,31.5593,538020.0
2015-08-25 15:20:00,31.75,31.77,31.61,31.63,555900.0,31.5593,31.5792,31.4202,31.4401,555900.0
2015-08-25 15:25:00,31.62,31.68,31.51,31.56,495440.0,31.4301,31.4898,31.3208,31.3705,495440.0
2015-08-25 15:30:00,31.53,31.59,31.36,31.4,803440.0,31.3407,31.4003,31.1717,31.2115,803440.0
2015-08-25 15:35:00,31.42,31.5,31.25,31.27,658480.0,31.2313,31.3109,31.0624,31.0822,658480.0
2015-08-25 15:40:00,31.29,31.39,31.21,31.29,920680.0,31.1021,31.2015,31.0226,31.1021,920680.0
2015-08-25 15:45:00,31.28,31.28,30.98,31.01,1173040.0,31.0922,31.0922,30.794,30.8238,1173040.0
2015-08-25 15:50:00,30.99,31.2,30.9,31.18,2025020.0,30.8039,31.0127,30.7145,30.9928,2025020.0
2015-08-25 15:55:00,31.19,31.19,30.58,30.63,3770740.0,31.0027,31.0027,30.3964,30.4461,3770740.0
2015-08-26 09:30:00,32.15,32.44,32.14,32.26,3187300.0,31.9569,32.2452,31.947,32.0663,3187300.0
2015-08-26 09:35:00,32.27,32.38,32.08,32.15,1477200.0,32.0762,32.1856,31.8874,31.9569,1477200.0
2015-08-26 09:40:00,32.15,32.3,32.0,32.0,1752720.0,31.9569,32.106,31.8078,31.8078,1752720.0
2015-08-26 09:45:00,32.01,32.29,31.97,32.25,1176840.0,31.8178,32.0961,31.778,32.0563,1176840.0
2015-08-26 09:50:00,32.29,32.32,32.02,32.04,1008340.0,32.0961,32.1259,31.8277,31.8476,1008340.0
2015-08-26 09:55:00,32.01,32.07,31.95,32.0,1643020.0,31.8178,31.8774,31.7581,31.8078,1643020.0
2015-08-26 10:00:00,32.0,32.13,31.89,32.1,814280.0,31.8078,31.9371,31.6985,31.9072,814280.0
2015-08-26 10:05:00,32.13,32.13,31.97,32.05,796180.0,31.9371,31.9371,31.778,31.8575,796180.0
2015-08-26 10:10:00,32.05,32.08,31.9,31.97,346440.0,31.8575,31.8874,31.7084,31.778,346440.0
2015-08-26 10:15:00,31.95,31.96,31.66,31.76,644580.0,31.7581,31.7681,31.4699,31.5693,644580.0
2015-08-26 10:20:00,31.74,31.9,31.72,31.86,521240.0,31.5494,31.7084,31.5295,31.6687,521240.0
2015-08-26 10:25:00,31.83,31.96,31.82,31.92,228600.0,31.6389,31.7681,31.6289,31.7283,228600.0
2015-08-26 10:30:00,31.95,32.13,31.86,32.1,581320.0,31.7581,31.9371,31.6687,31.9072,581320.0
2015-08-26 10:35:00,32.08,32.12,31.95,32.05,294360.0,31.8874,31.9271,31.7581,31.8575,294360.0
2015-08-26 10:40:00,32.05,32.07,31.86,31.98,621840.0,31.8575,31.8774,31.6687,31.788,621840.0
2015-08-26 10:45:00,31.94,31.99,31.82,31.9,233940.0,31.7482,31.7979,31.6289,31.7084,233940.0
2015-08-26 10:50:00,31.9,32.1,31.9,32.05,216000.0,31.7084,31.9072,31.7084,31.8575,216000.0
2015-08-26 10:55:00,32.07,32.07,31.91,31.98,584100.0,31.8774,31.8774,31.7184,31.788,584100.0
2015-08-26 11:00:00,31.92,31.97,31.85,31.97,345760.0,31.7283,31.778,31.6587,31.778,345760.0
2015-08-26 11:05:00,31.97,31.97,31.85,31.85,292660.0,31.778,31.778,31.6587,31.6587,292660.0
2015-08-26 11:10:00,31.86,31.92,31.78,31.88,284660.0,31.6687,31.7283,31.5892,31.6886,284660.0
2015-08-26 11:15:00,31.88,31.99,31.86,31.95,350380.0,31.6886,31.7979,31.6687,31.7581,350380.0
2015-08-26 11:20:00,31.94,31.99,31.81,31.81,292160.0,31.7482,31.7979,31.619,31.619,292160.0
2015-08-26 11:25:00,31.81,31.86,31.73,31.73,449700.0,31.619,31.6687,31.5395,31.5395,449700.0
2015-08-26 11:30:00,31.74,31.82,31.67,31.69,586920.0,31.5494,31.6289,31.4798,31.4997,586920.0
2015-08-26 11:35:00,31.69,31.71,31.55,31.55,733800.0,31.4997,31.5196,31.3606,31.3606,733800.0
2015-08-26 11:40:00,31.55,31.79,31.54,31.7,512700.0,31.3606,31.5991,31.3506,31.5097,512700.0
2015-08-26 11:45:00,31.74,31.82,31.63,31.78,477900.0,31.5494,31.6289,31.4401,31.5892,477900.0
2015-08-26 11:50:00,31.78,31.88,31.76,31.8,412020.0,31.5892,31.6886,31.5693,31.609,412020.0
2015-08-26 11:55:00,31.82,31.87,31.77,31.8,354840.0,31.6289,31.6786,31.5792,31.609,354840.0
2015-08-26 12:00:00,31.76,31.77,31.68,31.71,350340.0,31.5693,31.5792,31.4898,31.5196,350340.0
2015-08-26 12:05:00,31.68,31.77,31.66,31.71,197400.0,31.4898,31.5792,31.4699,31.5196,197400.0
2015-08-26 12:10:00,31.72,31.73,31.61,31.68,272200.0,31.5295,31.5395,31.4202,31.4898,272200.0
2015-08-26 12:15:00,31.69,31.8,31.63,31.79,239920.0,31.4997,31.609,31.4401,31.5991,239920.0
2015-08-26 12:20:00,31.79,31.81,31.62,31.66,359460.0,31.5991,31.619,31.4301,31.4699,359460.0
2015-08-26 12:25:00,31.64,31.73,31.6,31.64,526620.0,31.45,31.5395,31.4103,31.45,526620.0
2015-08-26 12:30:00,31.62,31.66,31.52,31.52,821520.0,31.4301,31.4699,31.3307,31.3307,821520.0
2015-08-26 12:35:00,31.53,31.63,31.53,31.55,256000.0,31.3407,31.4401,31.3407,31.3606,256000.0
2015-08-26 12:40:00,31.57,31.61,31.52,31.56,462920.0,31.3804,31.4202,31.3307,31.3705,462920.0
2015-08-26 12:45:00,31.57,31.71,31.55,31.71,260180.0,31.3804,31.5196,31.3606,31.5196,260180.0
2015-08-26 12:50:00,31.69,31.78,31.62,31.72,317520.0,31.4997,31.5892,31.4301,31.5295,317520.0
2015-08-26 12:55:00,31.77,31.94,31.74,31.91,480040.0,31.5792,31.7482,31.5494,31.7184,480040.0
2015-08-26 13:00:00,31.92,31.99,31.85,31.91,569000.0,31.7283,31.7979,31.6587,31.7184,569000.0
2015-08-26 13:05:00,31.93,31.97,31.81,31.81,227600.0,31.7383,31.778,31.619,31.619,227600.0
2015-08-26 13:10:00,31.85,31.94,31.81,31.86,248580.0,31.6587,31.7482,31.619,31.6687,248580.0
2015-08-26 13:15:00,31.88,31.92,31.82,31.88,156980.0,31.6886,31.7283,31.6289,31.6886,156980.0
2015-08-26 13:20:00,31.88,32.09,31.88,32.05,458780.0,31.6886,31.8973,31.6886,31.8575,458780.0
2015-08-26 13:25:00,32.05,32.14,31.96,32.14,470900.0,31.8575,31.947,31.7681,31.947,470900.0
2015-08-26 13:30:00,32.12,32.14,32.01,32.11,341700.0,31.9271,31.947,31.8178,31.9172,341700.0
2015-08-26 13:35:00,32.11,32.28,32.05,32.25,509740.0,31.9172,32.0862,31.8575,32.0563,509740.0
2015-08-26 13:40:00,32.23,32.25,32.16,32.2,366580.0,32.0365,32.0563,31.9669,32.0066,366580.0
2015-08-26 13:45:00,32.2,32.26,32.12,32.16,614000.0,32.0066,32.0663,31.9271,31.9669,614000.0
2015-08-26 13:50:00,32.18,32.23,32.13,32.2,214720.0,31.9868,32.0365,31.9371,32.0066,214720.0
2015-08-26 13:55:00,32.19,32.29,32.13,32.27,359560.0,31.9967,32.0961,31.9371,32.0762,359560.0
2015-08-26 14:00:00,32.26,32.29,32.13,32.19,235520.0,32.0663,32.0961,31.9371,31.9967,235520.0
2015-08-26 14:05:00,32.2,32.26,32.17,32.22,212120.0,32.0066,32.0663,31.9768,32.0265,212120.0
2015-08-26 14:10:00,32.21,32.26,32.12,32.12,203460.0,32.0166,32.0663,31.9271,31.9271,203460.0
2015-08-26 14:15:00,32.1,32.13,32.0,32.0,186440.0,31.9072,31.9371,31.8078,31.8078,186440.0
2015-08-26 14:20:00,32.0,32.09,31.98,32.0,146020.0,31.8078,31.8973,31.788,31.8078,146020.0
2015-08-26 14:25:00,32.05,32.12,32.01,32.09,166880.0,31.8575,31.9271,31.8178,31.8973,166880.0
2015-08-26 14:30:00,32.08,32.21,32.02,32.2,420160.0,31.8874,32.0166,31.8277,32.0066,420160.0
2015-08-26 14:35:00,32.23,32.35,32.21,32.31,543780.0,32.0365,32.1557,32.0166,32.116,543780.0
2015-08-26 14:40:00,32.34,32.38,32.3,32.34,559120.0,32.1458,32.1856,32.106,32.1458,559120.0
2015-08-26 14:45:00,32.38,32.49,32.33,32.37,574200.0,32.1856,32.2949,32.1359,32.1756,574200.0
2015-08-26 14:50:00,32.35,32.49,32.34,32.44,350040.0,32.1557,32.2949,32.1458,32.2452,350040.0
2015-08-26 14:55:00,32.46,32.49,32.38,32.46,410380.0,32.2651,32.2949,32.1856,32.2651,410380.0
2015-08-26 15:00:00,32.46,32.49,32.36,32.46,637760.0,32.2651,32.2949,32.1657,32.2651,637760.0
2015-08-26 15:05:00,32.47,32.73,32.47,32.73,831560.0,32.275,32.5335,32.275,32.5335,831560.0
2015-08-26 15:10:00,32.7,32.83,32.68,32.74,873500.0,32.5036,32.6329,32.4838,32.5434,873500.0
2015-08-26 15:15:00,32.76,32.8,32.62,32.75,822000.0,32.5633,32.603,32.4241,32.5533,822000.0
2015-08-26 15:20:00,32.78,32.85,32.64,32.7,955400.0,32.5832,32.6527,32.444,32.5036,955400.0
2015-08-26 15:25:00,32.7,32.73,32.58,32.64,460620.0,32.5036,32.5335,32.3844,32.444,460620.0
2015-08-26 15:30:00,32.64,32.81,32.63,32.78,339340.0,32.444,32.613,32.4341,32.5832,339340.0
2015-08-26 15:35:00,32.81,32.81,32.7,32.73,813760.0,32.613,32.613,32.5036,32.5335,813760.0
2015-08-26 15:40:00,32.73,32.99,32.7,32.94,911720.0,32.5335,32.7919,32.5036,32.7422,911720.0
2015-08-26 15:45:00,32.93,33.02,32.91,32.95,963800.0,32.7323,32.8217,32.7124,32.7521,963800.0
2015-08-26 15:50:00,32.94,33.12,32.91,33.12,1547040.0,32.7422,32.9211,32.7124,32.9211,1547040.0
2015-08-26 15:55:00,33.11,33.12,32.95,32.99,2233020.0,32.9112,32.9211,32.7521,32.7919,2233020.0
2015-08-27 09:30:00,33.6,33.61,33.32,33.32,2481180.0,33.3982,33.4082,33.1199,33.1199,2481180.0
2015-08-27 09:35:00,33.33,33.64,33.31,33.48,1188920.0,33.1299,33.438,33.11,33.279,1188920.0
2015-08-27 09:40:00,33.5,33.7,33.46,33.52,1187060.0,33.2988,33.4976,33.2591,33.3187,1187060.0
2015-08-27 09:45:00,33.53,33.57,33.21,33.22,903960.0,33.3287,33.3684,33.0106,33.0205,903960.0
2015-08-27 09:50:00,33.24,33.39,33.22,33.27,745300.0,33.0404,33.1895,33.0205,33.0702,745300.0
2015-08-27 09:55:00,33.29,33.29,33.15,33.27,641120.0,33.0901,33.0901,32.9509,33.0702,641120.0
2015-08-27 10:00:00,33.23,33.39,33.19,33.28,589060.0,33.0305,33.1895,32.9907,33.0802,589060.0
2015-08-27 10:05:00,33.24,33.32,33.21,33.32,263900.0,33.0404,33.1199,33.0106,33.1199,263900.0
2015-08-27 10:10:00,33.32,33.42,33.27,33.39,419180.0,33.1199,33.2193,33.0702,33.1895,419180.0
2015-08-27 10:15:00,33.38,33.45,33.33,33.39,437280.0,33.1796,33.2491,33.1299,33.1895,437280.0
2015-08-27 10:20:00,33.39,33.41,33.32,33.35,414660.0,33.1895,33.2094,33.1199,33.1497,414660.0
2015-08-27 10:25:00,33.35,33.36,33.26,33.26,444080.0,33.1497,33.1597,33.0603,33.0603,444080.0
2015-08-27 10:30:00,33.28,33.3,33.22,33.27,470780.0,33.0802,33.1,33.0205,33.0702,470780.0
2015-08-27 10:35:00,33.3,33.34,33.26,33.3,373480.0,33.1,33.1398,33.0603,33.1,373480.0
2015-08-27 10:40:00,33.31,33.32,33.2,33.23,389080.0,33.11,33.1199,33.0006,33.0305,389080.0
2015-08-27 10:45:00,33.23,33.34,33.2,33.33,253220.0,33.0305,33.1398,33.0006,33.1299,253220.0
2015-08-27 10:50:00,33.32,33.35,33.26,33.26,323800.0,33.1199,33.1497,33.0603,33.0603,323800.0
2015-08-27 10:55:00,33.28,33.32,33.25,33.29,407980.0,33.0802,33.1199,33.0503,33.0901,407980.0
2015-08-27 11:00:00,33.3,33.37,33.27,33.34,326500.0,33.1,33.1696,33.0702,33.1398,326500.0
2015-08-27 11:05:00,33.34,33.46,33.34,33.36,478040.0,33.1398,33.2591,33.1398,33.1597,478040.0
2015-08-27 11:10:00,33.36,33.4,33.33,33.35,329940.0,33.1597,33.1994,33.1299,33.1497,329940.0
2015-08-27 11:15:00,33.36,33.37,33.28,33.28,292420.0,33.1597,33.1696,33.0802,33.0802,292420.0
2015-08-27 11:20:00,33.3,33.32,33.26,33.29,181160.0,33.1,33.1199,33.0603,33.0901,181160.0
2015-08-27 11:25:00,33.28,33.31,33.25,33.25,353980.0,33.0802,33.11,33.0503,33.0503,353980.0
2015-08-27 11:30:00,33.27,33.28,33.1,33.12,709720.0,33.0702,33.0802,32.9012,32.9211,709720.0
2015-08-27 11:35:00,33.12,33.13,33.0,33.01,466160.0,32.9211,32.9311,32.8018,32.8118,466160.0
2015-08-27 11:40:00,33.0,33.04,32.92,32.97,663800.0,32.8018,32.8416,32.7223,32.772,663800.0
2015-08-27 11:45:00,32.96,33.1,32.96,33.07,756860.0,32.7621,32.9012,32.7621,32.8714,756860.0
2015-08-27 11:50:00,33.07,33.16,33.07,33.14,600060.0,32.8714,32.9609,32.8714,32.941,600060.0
2015-08-27 11:55:00,33.13,33.16,33.04,33.07,245200.0,32.9311,32.9609,32.8416,32.8714,245200.0
2015-08-27 12:00:00,33.06,33.12,33.04,33.11,369920.0,32.8615,32.9211,32.8416,32.9112,369920.0
2015-08-27 12:05:00,33.1,33.32,33.09,33.26,544140.0,32.9012,33.1199,32.8913,33.0603,544140.0
2015-08-27 12:10:00,33.24,33.28,33.18,33.21,205400.0,33.0404,33.0802,32.9808,33.0106,205400.0
2015-08-27 12:15:00,33.21,33.3,33.21,33.3,108720.0,33.0106,33.1,33.0106,33.1,108720.0
2015-08-27 12:20:00,33.27,33.3,33.26,33.28,223620.0,33.0702,33.1,33.0603,33.0802,223620.0
2015-08-27 12:25:00,33.29,33.33,33.28,33.32,102580.0,33.0901,33.1299,33.0802,33.1199,102580.0
2015-08-27 12:30:00,33.32,33.38,33.3,33.32,279980.0,33.1199,33.1796,33.1,33.1199,279980.0
2015-08-27 12:35:00,33.31,33.33,33.29,33.32,184480.0,33.11,33.1299,33.0901,33.1199,184480.0
2015-08-27 12:40:00,33.32,33.32,33.18,33.18,261520.0,33.1199,33.1199,32.9808,32.9808,261520.0
2015-08-27 12:45:00,33.2,33.22,33.18,33.2,230900.0,33.0006,33.0205,32.9808,33.0006,230900.0
2015-08-27 12:50:00,33.21,33.24,33.19,33.22,349620.0,33.0106,33.0404,32.9907,33.0205,349620.0
2015-08-27 12:55:00,33.24,33.26,33.2,33.26,154660.0,33.0404,33.0603,33.0006,33.0603,154660.0
2015-08-27 13:00:00,33.26,33.26,33.15,33.2,344160.0,33.0603,33.0603,32.9509,33.0006,344160.0
2015-08-27 13:05:00,33.19,33.2,33.13,33.16,157640.0,32.9907,33.0006,32.9311,32.9609,157640.0
2015-08-27 13:10:00,33.16,33.2,33.14,33.15,184520.0,32.9609,33.0006,32.941,32.9509,184520.0
2015-08-27 13:15:00,33.16,33.18,33.04,33.05,295820.0,32.9609,32.9808,32.8416,32.8515,295820.0
2015-08-27 13:20:00,33.05,33.09,32.98,32.98,442660.0,32.8515,32.8913,32.782,32.782,442660.0
2015-08-27 13:25:00,33.0,33.08,32.99,33.01,288180.0,32.8018,32.8814,32.7919,32.8118,288180.0
2015-08-27 13:30:00,33.02,33.05,32.96,32.96,209020.0,32.8217,32.8515,32.7621,32.7621,209020.0
2015-08-27 13:35:00,32.96,32.98,32.9,32.94,298680.0,32.7621,32.782,32.7024,32.7422,298680.0
2015-08-27 13:40:00,32.95,33.05,32.94,33.01,299900.0,32.7521,32.8515,32.7422,32.8118,299900.0
2015-08-27 13:45:00,33.01,33.02,32.9,32.95,280500.0,32.8118,32.8217,32.7024,32.7521,280500.0
2015-08-27 13:50:00,32.96,32.98,32.88,32.98,214620.0,32.7621,32.782,32.6826,32.782,214620.0
2015-08-27 13:55:00,32.99,33.11,32.96,33.1,300500.0,32.7919,32.9112,32.7621,32.9012,300500.0
2015-08-27 14:00:00,33.1,33.1,33.05,33.09,185980.0,32.9012,32.9012,32.8515,32.8913,185980.0
2015-08-27 14:05:00,33.08,33.09,32.96,32.98,238800.0,32.8814,32.8913,32.7621,32.782,238800.0
2015-08-27 14:10:00,32.96,33.0,32.93,32.96,126060.0,32.7621,32.8018,32.7323,32.7621,126060.0
2015-08-27 14:15:00,32.96,32.96,32.8,32.87,423060.0,32.7621,32.7621,32.603,32.6726,423060.0
2015-08-27 14:20:00,32.86,32.96,32.83,32.92,237420.0,32.6627,32.7621,32.6329,32.7223,237420.0
2015-08-27 14:25:00,32.91,32.96,32.73,32.77,642280.0,32.7124,32.7621,32.5335,32.5732,642280.0
2015-08-27 14:30:00,32.8,32.89,32.76,32.82,330180.0,32.603,32.6925,32.5633,32.6229,330180.0
2015-08-27 14:35:00,32.81,32.99,32.79,32.96,331800.0,32.613,32.7919,32.5931,32.7621,331800.0
2015-08-27 14:40:00,32.97,32.97,32.83,32.85,183700.0,32.772,32.772,32.6329,32.6527,183700.0
2015-08-27 14:45:00,32.86,32.92,32.75,32.75,268460.0,32.6627,32.7223,32.5533,32.5533,268460.0
2015-08-27 14:50:00,32.76,32.88,32.72,32.85,205840.0,32.5633,32.6826,32.5235,32.6527,205840.0
2015-08-27 14:55:00,32.83,32.85,32.64,32.64,419140.0,32.6329,32.6527,32.444,32.444,419140.0
2015-08-27 15:00:00,32.68,32.82,32.58,32.59,564260.0,32.4838,32.6229,32.3844,32.3943,564260.0
2015-08-27 15:05:00,32.57,32.77,32.56,32.77,469520.0,32.3744,32.5732,32.3645,32.5732,469520.0
2015-08-27 15:10:00,32.75,32.78,32.67,32.71,485920.0,32.5533,32.5832,32.4738,32.5136,485920.0
2015-08-27 15:15:00,32.72,32.82,32.63,32.82,512260.0,32.5235,32.6229,32.4341,32.6229,512260.0
2015-08-27 15:20:00,32.83,32.84,32.72,32.8,253280.0,32.6329,32.6428,32.5235,32.603,253280.0
2015-08-27 15:25:00,32.78,33.05,32.73,32.99,437660.0,32.5832,32.8515,32.5335,32.7919,437660.0
2015-08-27 15:30:00,33.01,33.09,32.92,33.09,323740.0,32.8118,32.8913,32.7223,32.8913,323740.0
2015-08-27 15:35:00,33.09,33.09,32.96,33.02,196960.0,32.8913,32.8913,32.7621,32.8217,196960.0
2015-08-27 15:40:00,33.01,33.2,32.99,33.2,496340.0,32.8118,33.0006,32.7919,33.0006,496340.0
2015-08-27 15:45:00,33.18,33.25,33.17,33.25,648100.0,32.9808,33.0503,32.9708,33.0503,648100.0
2015-08-27 15:50:00,33.25,33.29,33.19,33.29,1101660.0,33.0503,33.0901,32.9907,33.0901,1101660.0
2015-08-27 15:55:00,33.29,33.4,33.26,33.4,2178780.0,33.0901,33.1994,33.0603,33.1994,2178780.0
2015-08-28 09:30:00,33.29,33.31,33.15,33.3,1266900.0,33.0901,33.11,32.9509,33.1,1266900.0
2015-08-28 09:35:00,33.3,33.35,32.85,33.0,1376260.0,33.1,33.1497,32.6527,32.8018,1376260.0
2015-08-28 09:40:00,32.99,33.04,32.87,32.97,628040.0,32.7919,32.8416,32.6726,32.772,628040.0
2015-08-28 09:45:00,32.95,32.95,32.84,32.87,525140.0,32.7521,32.7521,32.6428,32.6726,525140.0
2015-08-28 09:50:00,32.87,33.0,32.86,32.96,466120.0,32.6726,32.8018,32.6627,32.7621,466120.0
2015-08-28 09:55:00,32.97,33.09,32.91,33.04,445960.0,32.772,32.8913,32.7124,32.8416,445960.0
2015-08-28 10:00:00,33.02,33.05,32.92,32.94,424400.0,32.8217,32.8515,32.7223,32.7422,424400.0
2015-08-28 10:05:00,32.95,32.99,32.83,32.84,392200.0,32.7521,32.7919,32.6329,32.6428,392200.0
2015-08-28 10:10:00,32.84,32.93,32.81,32.85,338360.0,32.6428,32.7323,32.613,32.6527,338360.0
2015-08-28 10:15:00,32.88,32.99,32.88,32.92,184760.0,32.6826,32.7919,32.6826,32.7223,184760.0
2015-08-28 10:20:00,32.92,32.93,32.83,32.86,180800.0,32.7223,32.7323,32.6329,32.6627,180800.0
2015-08-28 10:25:00,32.87,32.91,32.83,32.84,201000.0,32.6726,32.7124,32.6329,32.6428,201000.0
2015-08-28 10:30:00,32.84,32.92,32.83,32.91,470620.0,32.6428,32.7223,32.6329,32.7124,470620.0
2015-08-28 10:35:00,32.89,32.89,32.84,32.85,317460.0,32.6925,32.6925,32.6428,32.6527,317460.0
2015-08-28 10:40:00,32.83,32.83,32.76,32.8,344260.0,32.6329,32.6329,32.5633,32.603,344260.0
2015-08-28 10:45:00,32.81,32.83,32.71,32.74,362480.0,32.613,32.6329,32.5136,32.5434,362480.0
2015-08-28 10:50:00,32.74,32.86,32.74,32.83,245760.0,32.5434,32.6627,32.5434,32.6329,245760.0
2015-08-28 10:55:00,32.83,32.85,32.79,32.84,119220.0,32.6329,32.6527,32.5931,32.6428,119220.0
2015-08-28 11:00:00,32.82,32.98,32.82,32.95,254060.0,32.6229,32.782,32.6229,32.7521,254060.0
2015-08-28 11:05:00,32.93,32.99,32.91,32.95,134220.0,32.7323,32.7919,32.7124,32.7521,134220.0
2015-08-28 11:10:00,32.96,33.04,32.96,33.0,389780.0,32.7621,32.8416,32.7621,32.8018,389780.0
2015-08-28 11:15:00,33.0,33.04,32.97,33.01,190260.0,32.8018,32.8416,32.772,32.8118,190260.0
2015-08-28 11:20:00,33.02,33.06,32.99,33.01,198900.0,32.8217,32.8615,32.7919,32.8118,198900.0
2015-08-28 11:25:00,33.01,33.09,33.0,33.07,348280.0,32.8118,32.8913,32.8018,32.8714,348280.0
2015-08-28 11:30:00,33.06,33.1,33.04,33.1,233660.0,32.8615,32.9012,32.8416,32.9012,233660.0
2015-08-28 11:35:00,33.09,33.09,33.0,33.0,387920.0,32.8913,32.8913,32.8018,32.8018,387920.0
2015-08-28 11:40:00,33.0,33.03,32.93,32.99,374240.0,32.8018,32.8317,32.7323,32.7919,374240.0
2015-08-28 11:45:00,32.98,33.0,32.93,33.0,237340.0,32.782,32.8018,32.7323,32.8018,237340.0
2015-08-28 11:50:00,32.99,33.04,32.93,32.95,195840.0,32.7919,32.8416,32.7323,32.7521,195840.0
2015-08-28 11:55:00,32.93,32.94,32.84,32.86,399440.0,32.7323,32.7422,32.6428,32.6627,399440.0
2015-08-28 12:00:00,32.86,32.91,32.85,32.91,132420.0,32.6627,32.7124,32.6527,32.7124,132420.0
2015-08-28 12:05:00,32.9,32.9,32.81,32.81,172440.0,32.7024,32.7024,32.613,32.613,172440.0
2015-08-28 12:10:00,32.83,32.9,32.79,32.89,118000.0,32.6329,32.7024,32.5931,32.6925,118000.0
2015-08-28 12:15:00,32.89,32.93,32.84,32.9,108280.0,32.6925,32.7323,32.6428,32.7024,108280.0
2015-08-28 12:20:00,32.89,32.89,32.8,32.83,82060.0,32.6925,32.6925,32.603,32.6329,82060.0
2015-08-28 12:25:00,32.84,32.88,32.82,32.87,119900.0,32.6428,32.6826,32.6229,32.6726,119900.0
2015-08-28 12:30:00,32.86,32.91,32.86,32.88,212100.0,32.6627,32.7124,32.6627,32.6826,212100.0
2015-08-28 12:35:00,32.91,32.94,32.86,32.87,72100.0,32.7124,32.7422,32.6627,32.6726,72100.0
2015-08-28 12:40:00,32.89,32.91,32.83,32.86,67000.0,32.6925,32.7124,32.6329,32.6627,67000.0
2015-08-28 12:45:00,32.83,32.85,32.81,32.85,99460.0,32.6329,32.6527,32.613,32.6527,99460.0
2015-08-28 12:50:00,32.85,32.88,32.84,32.86,143540.0,32.6527,32.6826,32.6428,32.6627,143540.0
2015-08-28 12:55:00,32.87,32.88,32.84,32.84,134860.0,32.6726,32.6826,32.6428,32.6428,134860.0
2015-08-28 13:00:00,32.84,32.84,32.81,32.83,100000.0,32.6428,32.6428,32.613,32.6329,100000.0
2015-08-28 13:05:00,32.84,32.86,32.82,32.84,156000.0,32.6428,32.6627,32.6229,32.6428,156000.0
2015-08-28 13:10:00,32.84,32.88,32.83,32.86,68800.0,32.6428,32.6826,32.6329,32.6627,68800.0
2015-08-28 13:15:00,32.86,32.92,32.85,32.9,229360.0,32.6627,32.7223,32.6527,32.7024,229360.0
2015-08-28 13:20:00,32.91,32.95,32.9,32.92,123920.0,32.7124,32.7521,32.7024,32.7223,123920.0
2015-08-28 13:25:00,32.92,32.92,32.82,32.84,273960.0,32.7223,32.7223,32.6229,32.6428,273960.0
2015-08-28 13:30:00,32.82,32.9,32.82,32.86,161700.0,32.6229,32.7024,32.6229,32.6627,161700.0
2015-08-28 13:35:00,32.85,32.86,32.76,32.78,342260.0,32.6527,32.6627,32.5633,32.5832,342260.0
2015-08-28 13:40:00,32.78,32.84,32.75,32.81,173900.0,32.5832,32.6428,32.5533,32.613,173900.0
2015-08-28 13:45:00,32.81,32.85,32.79,32.8,102200.0,32.613,32.6527,32.5931,32.603,102200.0
2015-08-28 13:50:00,32.8,32.8,32.76,32.77,325460.0,32.603,32.603,32.5633,32.5732,325460.0
2015-08-28 13:55:00,32.76,32.79,32.75,32.76,171700.0,32.5633,32.5931,32.5533,32.5633,171700.0
2015-08-28 14:00:00,32.77,32.85,32.77,32.84,175560.0,32.5732,32.6527,32.5732,32.6428,175560.0
2015-08-28 14:05:00,32.84,32.89,32.83,32.87,168800.0,32.6428,32.6925,32.6329,32.6726,168800.0
2015-08-28 14:10:00,32.87,32.89,32.82,32.84,112720.0,32.6726,32.6925,32.6229,32.6428,112720.0
2015-08-28 14:15:00,32.83,32.85,32.79,32.81,247720.0,32.6329,32.6527,32.5931,32.613,247720.0
2015-08-28 14:20:00,32.82,32.85,32.73,32.75,137780.0,32.6229,32.6527,32.5335,32.5533,137780.0
2015-08-28 14:25:00,32.75,32.79,32.72,32.79,208960.0,32.5533,32.5931,32.5235,32.5931,208960.0
2015-08-28 14:30:00,32.78,32.8,32.73,32.73,170340.0,32.5832,32.603,32.5335,32.5335,170340.0
2015-08-28 14:35:00,32.72,32.77,32.69,32.77,314480.0,32.5235,32.5732,32.4937,32.5732,314480.0
2015-08-28 14:40:00,32.76,32.82,32.75,32.78,254040.0,32.5633,32.6229,32.5533,32.5832,254040.0
2015-08-28 14:45:00,32.78,32.86,32.78,32.84,377240.0,32.5832,32.6627,32.5832,32.6428,377240.0
2015-08-28 14:50:00,32.85,32.88,32.79,32.81,227720.0,32.6527,32.6826,32.5931,32.613,227720.0
2015-08-28 14:55:00,32.8,32.89,32.8,32.89,357220.0,32.603,32.6925,32.603,32.6925,357220.0
2015-08-28 15:00:00,32.87,32.88,32.8,32.86,217600.0,32.6726,32.6826,32.603,32.6627,217600.0
2015-08-28 15:05:00,32.83,32.88,32.81,32.86,294520.0,32.6329,32.6826,32.613,32.6627,294520.0
2015-08-28 15:10:00,32.84,32.89,32.81,32.82,182100.0,32.6428,32.6925,32.613,32.6229,182100.0
2015-08-28 15:15:00,32.81,32.87,32.79,32.83,190260.0,32.613,32.6726,32.5931,32.6329,190260.0
2015-08-28 15:20:00,32.82,32.83,32.77,32.79,236180.0,32.6229,32.6329,32.5732,32.5931,236180.0
2015-08-28 15:25:00,32.78,32.85,32.77,32.84,214780.0,32.5832,32.6527,32.5732,32.6428,214780.0
2015-08-28 15:30:00,32.83,32.84,32.77,32.8,236900.0,32.6329,32.6428,32.5732,32.603,236900.0
2015-08-28 15:35:00,32.8,32.8,32.72,32.74,426960.0,32.603,32.603,32.5235,32.5434,426960.0
2015-08-28 15:40:00,32.75,32.85,32.7,32.82,324600.0,32.5533,32.6527,32.5036,32.6229,324600.0
2015-08-28 15:45:00,32.83,32.85,32.77,32.81,344380.0,32.6329,32.6527,32.5732,32.613,344380.0
2015-08-28 15:50:00,32.81,32.98,32.81,32.91,672400.0,32.613,32.782,32.613,32.7124,672400.0
2015-08-28 15:55:00,32.91,32.99,32.91,32.98,1612640.0,32.7124,32.7919,32.7124,32.782,1612640.0
2015-08-31 09:30:00,32.72,33.0,32.71,32.92,1843720.0,32.5235,32.8018,32.5136,32.7223,1843720.0
2015-08-31 09:35:00,32.94,33.07,32.89,32.99,1512320.0,32.7422,32.8714,32.6925,32.7919,1512320.0
2015-08-31 09:40:00,33.0,33.05,32.94,32.95,1029920.0,32.8018,32.8515,32.7422,32.7521,1029920.0
2015-08-31 09:45:00,32.95,33.03,32.88,32.94,868680.0,32.7521,32.8317,32.6826,32.7422,868680.0
2015-08-31 09:50:00,32.95,33.0,32.9,32.93,612360.0,32.7521,32.8018,32.7024,32.7323,612360.0
2015-08-31 09:55:00,32.96,32.98,32.88,32.89,555720.0,32.7621,32.782,32.6826,32.6925,555720.0
2015-08-31 10:00:00,32.86,32.86,32.74,32.74,571640.0,32.6627,32.6627,32.5434,32.5434,571640.0
2015-08-31 10:05:00,32.76,32.86,32.73,32.85,664040.0,32.5633,32.6627,32.5335,32.6527,664040.0
2015-08-31 10:10:00,32.86,32.9,32.83,32.87,408000.0,32.6627,32.7024,32.6329,32.6726,408000.0
2015-08-31 10:15:00,32.87,32.99,32.85,32.95,702040.0,32.6726,32.7919,32.6527,32.7521,702040.0
2015-08-31 10:20:00,32.95,33.04,32.91,33.04,837120.0,32.7521,32.8416,32.7124,32.8416,837120.0
2015-08-31 10:25:00,33.05,33.17,33.03,33.12,1177680.0,32.8515,32.9708,32.8317,32.9211,1177680.0
2015-08-31 10:30:00,33.12,33.15,33.07,33.1,391760.0,32.9211,32.9509,32.8714,32.9012,391760.0
2015-08-31 10:35:00,33.1,33.16,33.09,33.16,437280.0,32.9012,32.9609,32.8913,32.9609,437280.0
2015-08-31 10:40:00,33.14,33.22,33.13,33.14,948280.0,32.941,33.0205,32.9311,32.941,948280.0
2015-08-31 10:45:00,33.17,33.18,33.11,33.17,587840.0,32.9708,32.9808,32.9112,32.9708,587840.0
2015-08-31 10:50:00,33.17,33.2,33.14,33.19,639520.0,32.9708,33.0006,32.941,32.9907,639520.0
2015-08-31 10:55:00,33.2,33.22,33.15,33.19,667280.0,33.0006,33.0205,32.9509,32.9907,667280.0
2015-08-31 11:00:00,33.21,33.21,33.12,33.15,1060360.0,33.0106,33.0106,32.9211,32.9509,1060360.0
2015-08-31 11:05:00,33.14,33.15,33.04,33.07,259080.0,32.941,32.9509,32.8416,32.8714,259080.0
2015-08-31 11:10:00,33.09,33.17,33.08,33.15,521400.0,32.8913,32.9708,32.8814,32.9509,521400.0
2015-08-31 11:15:00,33.15,33.18,33.13,33.13,279000.0,32.9509,32.9808,32.9311,32.9311,279000.0
2015-08-31 11:20:00,33.15,33.16,33.1,33.13,113000.0,32.9509,32.9609,32.9012,32.9311,113000.0
2015-08-31 11:25:00,33.14,33.17,33.1,33.11,394320.0,32.941,32.9708,32.9012,32.9112,394320.0
2015-08-31 11:30:00,33.1,33.13,33.07,33.07,666880.0,32.9012,32.9311,32.8714,32.8714,666880.0
2015-08-31 11:35:00,33.08,33.09,33.02,33.06,252680.0,32.8814,32.8913,32.8217,32.8615,252680.0
2015-08-31 11:40:00,33.08,33.2,33.08,33.15,310040.0,32.8814,33.0006,32.8814,32.9509,310040.0
2015-08-31 11:45:00,33.14,33.19,33.13,33.14,1148800.0,32.941,32.9907,32.9311,32.941,1148800.0
2015-08-31 11:50:00,33.14,33.14,33.06,33.07,268440.0,32.941,32.941,32.8615,32.8714,268440.0
2015-08-31 11:55:00,33.06,33.06,32.98,33.06,316760.0,32.8615,32.8615,32.782,32.8615,316760.0
2015-08-31 12:00:00,33.08,33.14,33.07,33.08,311160.0,32.8814,32.941,32.8714,32.8814,311160.0
2015-08-31 12:05:00,33.1,33.11,33.03,33.03,480000.0,32.9012,32.9112,32.8317,32.8317,480000.0
2015-08-31 12:10:00,33.05,33.06,33.0,33.03,219240.0,32.8515,32.8615,32.8018,32.8317,219240.0
2015-08-31 12:15:00,33.01,33.09,33.01,33.09,104360.0,32.8118,32.8913,32.8118,32.8913,104360.0
2015-08-31 12:20:00,33.09,33.1,33.04,33.04,84160.0,32.8913,32.9012,32.8416,32.8416,84160.0
2015-08-31 12:25:00,33.06,33.1,33.04,33.06,125640.0,32.8615,32.9012,32.8416,32.8615,125640.0
2015-08-31 12:30:00,33.07,33.07,33.0,33.02,140640.0,32.8714,32.8714,32.8018,32.8217,140640.0
2015-08-31 12:35:00,33.04,33.06,33.03,33.03,73040.0,32.8416,32.8615,32.8317,32.8317,73040.0
2015-08-31 12:40:00,33.08,33.08,33.02,33.06,188880.0,32.8814,32.8814,32.8217,32.8615,188880.0
2015-08-31 12:45:00,33.07,33.08,33.02,33.03,89080.0,32.8714,32.8814,32.8217,32.8317,89080.0
2015-08-31 12:50:00,33.02,33.07,33.01,33.06,136440.0,32.8217,32.8714,32.8118,32.8615,136440.0
2015-08-31 12:55:00,33.08,33.08,32.99,32.99,199960.0,32.8814,32.8814,32.7919,32.7919,199960.0
2015-08-31 13:00:00,32.99,33.04,32.98,32.99,138000.0,32.7919,32.8416,32.782,32.7919,138000.0
2015-08-31 13:05:00,33.0,33.03,33.0,33.02,83960.0,32.8018,32.8317,32.8018,32.8217,83960.0
2015-08-31 13:10:00,33.02,33.02,32.99,33.0,58000.0,32.8217,32.8217,32.7919,32.8018,58000.0
2015-08-31 13:15:00,32.98,33.0,32.97,32.98,104600.0,32.782,32.8018,32.772,32.782,104600.0
2015-08-31 13:20:00,32.97,32.97,32.86,32.88,448240.0,32.772,32.772,32.6627,32.6826,448240.0
2015-08-31 13:25:00,32.89,32.93,32.82,32.84,739200.0,32.6925,32.7323,32.6229,32.6428,739200.0
2015-08-31 13:30:00,32.84,32.88,32.78,32.8,561720.0,32.6428,32.6826,32.5832,32.603,561720.0
2015-08-31 13:35:00,32.8,32.83,32.78,32.8,300000.0,32.603,32.6329,32.5832,32.603,300000.0
2015-08-31 13:40:00,32.81,32.85,32.79,32.83,393080.0,32.613,32.6527,32.5931,32.6329,393080.0
2015-08-31 13:45:00,32.81,32.83,32.8,32.8,352880.0,32.613,32.6329,32.603,32.603,352880.0
2015-08-31 13:50:00,32.8,32.82,32.76,32.82,360000.0,32.603,32.6229,32.5633,32.6229,360000.0
2015-08-31 13:55:00,32.8,32.8,32.76,32.77,124000.0,32.603,32.603,32.5633,32.5732,124000.0
2015-08-31 14:00:00,32.78,32.83,32.74,32.75,353480.0,32.5832,32.6329,32.5434,32.5533,353480.0
2015-08-31 14:05:00,32.75,32.75,32.69,32.71,658280.0,32.5533,32.5533,32.4937,32.5136,658280.0
2015-08-31 14:10:00,32.72,32.73,32.62,32.66,641120.0,32.5235,32.5335,32.4241,32.4639,641120.0
2015-08-31 14:15:00,32.63,32.66,32.55,32.62,478960.0,32.4341,32.4639,32.3545,32.4241,478960.0
2015-08-31 14:20:00,32.64,32.68,32.62,32.66,120000.0,32.444,32.4838,32.4241,32.4639,120000.0
2015-08-31 14:25:00,32.65,32.66,32.62,32.64,281560.0,32.4539,32.4639,32.4241,32.444,281560.0
2015-08-31 14:30:00,32.63,32.68,32.6,32.62,251800.0,32.4341,32.4838,32.4042,32.4241,251800.0
2015-08-31 14:35:00,32.62,32.64,32.53,32.53,372880.0,32.4241,32.444,32.3347,32.3347,372880.0
2015-08-31 14:40:00,32.54,32.56,32.48,32.48,912080.0,32.3446,32.3645,32.285,32.285,912080.0
2015-08-31 14:45:00,32.5,32.5,32.39,32.41,1087720.0,32.3048,32.3048,32.1955,32.2154,1087720.0
2015-08-31 14:50:00,32.4,32.42,32.36,32.37,942880.0,32.2054,32.2253,32.1657,32.1756,942880.0
2015-08-31 14:55:00,32.38,32.45,32.32,32.43,992240.0,32.1856,32.2551,32.1259,32.2353,992240.0
2015-08-31 15:00:00,32.43,32.52,32.41,32.45,750080.0,32.2353,32.3247,32.2154,32.2551,750080.0
2015-08-31 15:05:00,32.45,32.57,32.44,32.57,748840.0,32.2551,32.3744,32.2452,32.3744,748840.0
2015-08-31 15:10:00,32.55,32.55,32.47,32.5,302040.0,32.3545,32.3545,32.275,32.3048,302040.0
2015-08-31 15:15:00,32.5,32.5,32.43,32.44,523840.0,32.3048,32.3048,32.2353,32.2452,523840.0
2015-08-31 15:20:00,32.43,32.47,32.38,32.47,732240.0,32.2353,32.275,32.1856,32.275,732240.0
2015-08-31 15:25:00,32.45,32.46,32.34,32.36,1226440.0,32.2551,32.2651,32.1458,32.1657,1226440.0
2015-08-31 15:30:00,32.36,32.47,32.35,32.44,734280.0,32.1657,32.275,32.1557,32.2452,734280.0
2015-08-31 15:35:00,32.45,32.45,32.38,32.39,788280.0,32.2551,32.2551,32.1856,32.1955,788280.0
2015-08-31 15:40:00,32.39,32.53,32.39,32.51,448680.0,32.1955,32.3347,32.1955,32.3148,448680.0
2015-08-31 15:45:00,32.51,32.53,32.43,32.48,906760.0,32.3148,32.3347,32.2353,32.285,906760.0
2015-08-31 15:50:00,32.47,32.55,32.43,32.54,1923720.0,32.275,32.3545,32.2353,32.3446,1923720.0
2015-08-31 15:55:00,32.55,32.56,32.39,32.39,3168520.0,32.3545,32.3645,32.1955,32.1955,3168520.0
2015-09-01 09:30:00,31.69,31.84,31.57,31.59,1990000.0,31.4997,31.6488,31.3804,31.4003,1990000.0
2015-09-01 09:35:00,31.58,32.0,31.58,31.97,1234060.0,31.3904,31.8078,31.3904,31.778,1234060.0
2015-09-01 09:40:00,31.95,31.95,31.77,31.88,557000.0,31.7581,31.7581,31.5792,31.6886,557000.0
2015-09-01 09:45:00,31.92,32.17,31.88,32.08,1037440.0,31.7283,31.9768,31.6886,31.8874,1037440.0
2015-09-01 09:50:00,32.05,32.22,31.99,32.04,559780.0,31.8575,32.0265,31.7979,31.8476,559780.0
2015-09-01 09:55:00,32.04,32.07,31.91,31.93,255420.0,31.8476,31.8774,31.7184,31.7383,255420.0
2015-09-01 10:00:00,31.92,31.93,31.79,31.8,413540.0,31.7283,31.7383,31.5991,31.609,413540.0
2015-09-01 10:05:00,31.78,31.85,31.73,31.85,626600.0,31.5892,31.6587,31.5395,31.6587,626600.0
2015-09-01 10:10:00,31.81,31.9,31.78,31.84,355000.0,31.619,31.7084,31.5892,31.6488,355000.0
2015-09-01 10:15:00,31.84,31.91,31.79,31.82,276640.0,31.6488,31.7184,31.5991,31.6289,276640.0
2015-09-01 10:20:00,31.82,31.86,31.79,31.85,123740.0,31.6289,31.6687,31.5991,31.6587,123740.0
2015-09-01 10:25:00,31.86,31.98,31.85,31.97,268340.0,31.6687,31.788,31.6587,31.778,268340.0
2015-09-01 10:30:00,31.93,31.97,31.85,31.92,149960.0,31.7383,31.778,31.6587,31.7283,149960.0
2015-09-01 10:35:00,31.93,32.0,31.93,31.95,651980.0,31.7383,31.8078,31.7383,31.7581,651980.0
2015-09-01 10:40:00,31.94,31.94,31.89,31.89,185580.0,31.7482,31.7482,31.6985,31.6985,185580.0
2015-09-01 10:45:00,31.92,31.94,31.83,31.88,329300.0,31.7283,31.7482,31.6389,31.6886,329300.0
2015-09-01 10:50:00,31.87,31.88,31.81,31.84,213300.0,31.6786,31.6886,31.619,31.6488,213300.0
2015-09-01 10:55:00,31.86,31.97,31.82,31.97,198100.0,31.6687,31.778,31.6289,31.778,198100.0
2015-09-01 11:00:00,31.97,32.0,31.86,31.95,190120.0,31.778,31.8078,31.6687,31.7581,190120.0
2015-09-01 11:05:00,31.92,32.0,31.9,32.0,200780.0,31.7283,31.8078,31.7084,31.8078,200780.0
2015-09-01 11:10:00,31.98,32.08,31.94,32.05,307060.0,31.788,31.8874,31.7482,31.8575,307060.0
2015-09-01 11:15:00,32.04,32.1,32.0,32.03,336020.0,31.8476,31.9072,31.8078,31.8377,336020.0
2015-09-01 11:20:00,32.02,32.17,32.02,32.14,600100.0,31.8277,31.9768,31.8277,31.947,600100.0
2015-09-01 11:25:00,32.14,32.15,31.97,31.98,222480.0,31.947,31.9569,31.778,31.788,222480.0
2015-09-01 11:30:00,31.97,32.0,31.91,31.96,149020.0,31.778,31.8078,31.7184,31.7681,149020.0
2015-09-01 11:35:00,31.96,31.97,31.9,31.9,105840.0,31.7681,31.778,31.7084,31.7084,105840.0
2015-09-01 11:40:00,31.89,31.9,31.84,31.89,135860.0,31.6985,31.7084,31.6488,31.6985,135860.0
2015-09-01 11:45:00,31.89,31.97,31.89,31.97,106760.0,31.6985,31.778,31.6985,31.778,106760.0
2015-09-01 11:50:00,31.95,31.98,31.91,31.93,64000.0,31.7581,31.788,31.7184,31.7383,64000.0
2015-09-01 11:55:00,31.95,31.96,31.87,31.9,72040.0,31.7581,31.7681,31.6786,31.7084,72040.0
2015-09-01 12:00:00,31.9,31.95,31.78,31.81,312480.0,31.7084,31.7581,31.5892,31.619,312480.0
2015-09-01 12:05:00,31.8,31.85,31.78,31.82,141200.0,31.609,31.6587,31.5892,31.6289,141200.0
2015-09-01 12:10:00,31.8,31.87,31.8,31.86,151380.0,31.609,31.6786,31.609,31.6687,151380.0
2015-09-01 12:15:00,31.86,31.9,31.83,31.86,64500.0,31.6687,31.7084,31.6389,31.6687,64500.0
2015-09-01 12:20:00,31.87,31.88,31.8,31.83,72000.0,31.6786,31.6886,31.609,31.6389,72000.0
2015-09-01 12:25:00,31.81,31.81,31.74,31.74,488900.0,31.619,31.619,31.5494,31.5494,488900.0
2015-09-01 12:30:00,31.75,31.77,31.71,31.75,253260.0,31.5593,31.5792,31.5196,31.5593,253260.0
2015-09-01 12:35:00,31.77,31.78,31.7,31.73,125420.0,31.5792,31.5892,31.5097,31.5395,125420.0
2015-09-01 12:40:00,31.74,31.75,31.59,31.67,526320.0,31.5494,31.5593,31.4003,31.4798,526320.0
2015-09-01 12:45:00,31.66,31.72,31.62,31.65,135840.0,31.4699,31.5295,31.4301,31.46,135840.0
2015-09-01 12:50:00,31.65,31.66,31.59,31.66,106660.0,31.46,31.4699,31.4003,31.4699,106660.0
2015-09-01 12:55:00,31.66,31.69,31.62,31.64,82560.0,31.4699,31.4997,31.4301,31.45,82560.0
2015-09-01 13:00:00,31.65,31.81,31.65,31.8,248700.0,31.46,31.619,31.46,31.609,248700.0
2015-09-01 13:05:00,31.77,31.78,31.66,31.67,158580.0,31.5792,31.5892,31.4699,31.4798,158580.0
2015-09-01 13:10:00,31.64,31.68,31.61,31.63,93200.0,31.45,31.4898,31.4202,31.4401,93200.0
2015-09-01 13:15:00,31.64,31.69,31.62,31.65,162160.0,31.45,31.4997,31.4301,31.46,162160.0
2015-09-01 13:20:00,31.65,31.65,31.6,31.65,168180.0,31.46,31.46,31.4103,31.46,168180.0
2015-09-01 13:25:00,31.63,31.77,31.63,31.73,121700.0,31.4401,31.5792,31.4401,31.5395,121700.0
2015-09-01 13:30:00,31.75,31.81,31.72,31.76,183300.0,31.5593,31.619,31.5295,31.5693,183300.0
2015-09-01 13:35:00,31.76,31.8,31.7,31.7,274720.0,31.5693,31.609,31.5097,31.5097,274720.0
2015-09-01 13:40:00,31.7,31.73,31.67,31.73,62500.0,31.5097,31.5395,31.4798,31.5395,62500.0
2015-09-01 13:45:00,31.73,31.78,31.72,31.74,68160.0,31.5395,31.5892,31.5295,31.5494,68160.0
2015-09-01 13:50:00,31.74,31.78,31.74,31.78,170120.0,31.5494,31.5892,31.5494,31.5892,170120.0
2015-09-01 13:55:00,31.78,31.78,31.69,31.73,123380.0,31.5892,31.5892,31.4997,31.5395,123380.0
2015-09-01 14:00:00,31.7,31.71,31.6,31.64,400780.0,31.5097,31.5196,31.4103,31.45,400780.0
2015-09-01 14:05:00,31.64,31.66,31.58,31.61,232240.0,31.45,31.4699,31.3904,31.4202,232240.0
2015-09-01 14:10:00,31.57,31.61,31.55,31.57,393240.0,31.3804,31.4202,31.3606,31.3804,393240.0
2015-09-01 14:15:00,31.58,31.58,31.49,31.49,693280.0,31.3904,31.3904,31.3009,31.3009,693280.0
2015-09-01 14:20:00,31.49,31.63,31.48,31.57,345760.0,31.3009,31.4401,31.291,31.3804,345760.0
2015-09-01 14:25:00,31.6,31.61,31.57,31.59,100260.0,31.4103,31.4202,31.3804,31.4003,100260.0
2015-09-01 14:30:00,31.58,31.73,31.57,31.73,285760.0,31.3904,31.5395,31.3804,31.5395,285760.0
2015-09-01 14:35:00,31.71,31.78,31.69,31.77,196860.0,31.5196,31.5892,31.4997,31.5792,196860.0
2015-09-01 14:40:00,31.78,31.79,31.68,31.69,345720.0,31.5892,31.5991,31.4898,31.4997,345720.0
2015-09-01 14:45:00,31.68,31.73,31.63,31.63,117500.0,31.4898,31.5395,31.4401,31.4401,117500.0
2015-09-01 14:50:00,31.66,31.72,31.58,31.58,154720.0,31.4699,31.5295,31.3904,31.3904,154720.0
2015-09-01 14:55:00,31.6,31.65,31.51,31.53,220520.0,31.4103,31.46,31.3208,31.3407,220520.0
2015-09-01 15:00:00,31.53,31.57,31.49,31.53,319580.0,31.3407,31.3804,31.3009,31.3407,319580.0
2015-09-01 15:05:00,31.51,31.59,31.48,31.55,274980.0,31.3208,31.4003,31.291,31.3606,274980.0
2015-09-01 15:10:00,31.55,31.61,31.5,31.59,276760.0,31.3606,31.4202,31.3109,31.4003,276760.0
2015-09-01 15:15:00,31.57,31.61,31.51,31.52,274240.0,31.3804,31.4202,31.3208,31.3307,274240.0
2015-09-01 15:20:00,31.53,31.58,31.5,31.56,322220.0,31.3407,31.3904,31.3109,31.3705,322220.0
2015-09-01 15:25:00,31.57,31.58,31.47,31.48,311560.0,31.3804,31.3904,31.281,31.291,311560.0
2015-09-01 15:30:00,31.49,31.54,31.46,31.51,381020.0,31.3009,31.3506,31.2711,31.3208,381020.0
2015-09-01 15:35:00,31.51,31.52,31.39,31.42,804760.0,31.3208,31.3307,31.2015,31.2313,804760.0
2015-09-01 15:40:00,31.42,31.42,31.25,31.34,1498700.0,31.2313,31.2313,31.0624,31.1518,1498700.0
2015-09-01 15:45:00,31.35,31.54,31.35,31.53,1532300.0,31.1618,31.3506,31.1618,31.3407,1532300.0
2015-09-01 15:50:00,31.51,31.59,31.45,31.54,1546620.0,31.3208,31.4003,31.2612,31.3506,1546620.0
2015-09-01 15:55:00,31.54,31.62,31.48,31.48,1989760.0,31.3506,31.4301,31.291,31.291,1989760.0
2015-09-02 09:30:00,31.9,32.02,31.83,31.94,1181740.0,31.7084,31.8277,31.6389,31.7482,1181740.0
2015-09-02 09:35:00,31.94,31.98,31.88,31.97,603680.0,31.7482,31.788,31.6886,31.778,603680.0
2015-09-02 09:40:00,31.98,32.01,31.75,31.75,551220.0,31.788,31.8178,31.5593,31.5593,551220.0
2015-09-02 09:45:00,31.75,31.87,31.67,31.87,285220.0,31.5593,31.6786,31.4798,31.6786,285220.0
2015-09-02 09:50:00,31.91,31.91,31.83,31.91,191240.0,31.7184,31.7184,31.6389,31.7184,191240.0
2015-09-02 09:55:00,31.92,31.94,31.77,31.79,184300.0,31.7283,31.7482,31.5792,31.5991,184300.0
2015-09-02 10:00:00,31.81,31.86,31.78,31.82,527720.0,31.619,31.6687,31.5892,31.6289,527720.0
2015-09-02 10:05:00,31.83,31.95,31.83,31.88,377180.0,31.6389,31.7581,31.6389,31.6886,377180.0
2015-09-02 10:10:00,31.86,31.9,31.82,31.87,163220.0,31.6687,31.7084,31.6289,31.6786,163220.0
2015-09-02 10:15:00,31.87,31.87,31.73,31.73,236400.0,31.6786,31.6786,31.5395,31.5395,236400.0
2015-09-02 10:20:00,31.72,31.81,31.72,31.79,330000.0,31.5295,31.619,31.5295,31.5991,330000.0
2015-09-02 10:25:00,31.82,31.83,31.72,31.78,155520.0,31.6289,31.6389,31.5295,31.5892,155520.0
2015-09-02 10:30:00,31.75,31.75,31.62,31.66,135060.0,31.5593,31.5593,31.4301,31.4699,135060.0
2015-09-02 10:35:00,31.67,31.72,31.62,31.65,194120.0,31.4798,31.5295,31.4301,31.46,194120.0
2015-09-02 10:40:00,31.65,31.68,31.6,31.64,244060.0,31.46,31.4898,31.4103,31.45,244060.0
2015-09-02 10:45:00,31.64,31.66,31.53,31.55,254460.0,31.45,31.4699,31.3407,31.3606,254460.0
2015-09-02 10:50:00,31.56,31.63,31.54,31.6,214680.0,31.3705,31.4401,31.3506,31.4103,214680.0
2015-09-02 10:55:00,31.61,31.76,31.6,31.74,192000.0,31.4202,31.5693,31.4103,31.5494,192000.0
2015-09-02 11:00:00,31.74,31.83,31.74,31.81,262440.0,31.5494,31.6389,31.5494,31.619,262440.0
2015-09-02 11:05:00,31.81,31.85,31.76,31.8,211580.0,31.619,31.6587,31.5693,31.609,211580.0
2015-09-02 11:10:00,31.82,31.86,31.78,31.81,193800.0,31.6289,31.6687,31.5892,31.619,193800.0
2015-09-02 11:15:00,31.77,31.87,31.75,31.84,109200.0,31.5792,31.6786,31.5593,31.6488,109200.0
2015-09-02 11:20:00,31.8,31.93,31.79,31.93,274280.0,31.609,31.7383,31.5991,31.7383,274280.0
2015-09-02 11:25:00,31.93,31.95,31.89,31.94,217400.0,31.7383,31.7581,31.6985,31.7482,217400.0
2015-09-02 11:30:00,31.93,31.93,31.85,31.87,159440.0,31.7383,31.7383,31.6587,31.6786,159440.0
2015-09-02 11:35:00,31.86,31.88,31.81,31.84,105360.0,31.6687,31.6886,31.619,31.6488,105360.0
2015-09-02 11:40:00,31.82,31.93,31.82,31.93,244120.0,31.6289,31.7383,31.6289,31.7383,244120.0
2015-09-02 11:45:00,31.93,31.94,31.86,31.86,163600.0,31.7383,31.7482,31.6687,31.6687,163600.0
2015-09-02 11:50:00,31.84,31.87,31.77,31.77,226080.0,31.6488,31.6786,31.5792,31.5792,226080.0
2015-09-02 11:55:00,31.79,31.79,31.73,31.75,166720.0,31.5991,31.5991,31.5395,31.5593,166720.0
2015-09-02 12:00:00,31.74,31.75,31.69,31.69,86200.0,31.5494,31.5593,31.4997,31.4997,86200.0
2015-09-02 12:05:00,31.68,31.72,31.63,31.66,94980.0,31.4898,31.5295,31.4401,31.4699,94980.0
2015-09-02 12:10:00,31.67,31.72,31.66,31.71,76000.0,31.4798,31.5295,31.4699,31.5196,76000.0
2015-09-02 12:15:00,31.72,31.72,31.64,31.69,110000.0,31.5295,31.5295,31.45,31.4997,110000.0
2015-09-02 12:20:00,31.68,31.75,31.67,31.74,73000.0,31.4898,31.5593,31.4798,31.5494,73000.0
2015-09-02 12:25:00,31.74,31.76,31.7,31.74,158960.0,31.5494,31.5693,31.5097,31.5494,158960.0
2015-09-02 12:30:00,31.75,31.79,31.75,31.77,121320.0,31.5593,31.5991,31.5593,31.5792,121320.0
2015-09-02 12:35:00,31.77,31.87,31.76,31.87,215060.0,31.5792,31.6786,31.5693,31.6786,215060.0
2015-09-02 12:40:00,31.86,31.87,31.81,31.83,196060.0,31.6687,31.6786,31.619,31.6389,196060.0
2015-09-02 12:45:00,31.83,31.88,31.82,31.88,100000.0,31.6389,31.6886,31.6289,31.6886,100000.0
2015-09-02 12:50:00,31.86,31.87,31.81,31.85,136780.0,31.6687,31.6786,31.619,31.6587,136780.0
2015-09-02 12:55:00,31.85,31.96,31.84,31.94,243820.0,31.6587,31.7681,31.6488,31.7482,243820.0
2015-09-02 13:00:00,31.93,31.98,31.91,31.95,253980.0,31.7383,31.788,31.7184,31.7581,253980.0
2015-09-02 13:05:00,31.93,31.96,31.9,31.93,250480.0,31.7383,31.7681,31.7084,31.7383,250480.0
2015-09-02 13:10:00,31.93,32.04,31.93,32.04,360460.0,31.7383,31.8476,31.7383,31.8476,360460.0
2015-09-02 13:15:00,32.02,32.03,31.98,32.01,135700.0,31.8277,31.8377,31.788,31.8178,135700.0
2015-09-02 13:20:00,32.0,32.1,31.99,32.04,422000.0,31.8078,31.9072,31.7979,31.8476,422000.0
2015-09-02 13:25:00,32.05,32.08,32.01,32.08,70200.0,31.8575,31.8874,31.8178,31.8874,70200.0
2015-09-02 13:30:00,32.07,32.09,32.05,32.05,146120.0,31.8774,31.8973,31.8575,31.8575,146120.0
2015-09-02 13:35:00,32.07,32.08,31.98,32.0,152820.0,31.8774,31.8874,31.788,31.8078,152820.0
2015-09-02 13:40:00,32.02,32.04,31.96,32.03,159880.0,31.8277,31.8476,31.7681,31.8377,159880.0
2015-09-02 13:45:00,32.03,32.03,31.96,31.96,90000.0,31.8377,31.8377,31.7681,31.7681,90000.0
2015-09-02 13:50:00,31.97,31.97,31.89,31.94,203400.0,31.778,31.778,31.6985,31.7482,203400.0
2015-09-02 13:55:00,31.94,31.98,31.93,31.93,89000.0,31.7482,31.788,31.7383,31.7383,89000.0
2015-09-02 14:00:00,31.95,32.01,31.88,31.91,211640.0,31.7581,31.8178,31.6886,31.7184,211640.0
2015-09-02 14:05:00,31.94,32.03,31.93,31.98,129100.0,31.7482,31.8377,31.7383,31.788,129100.0
2015-09-02 14:10:00,32.0,32.13,32.0,32.08,317040.0,31.8078,31.9371,31.8078,31.8874,317040.0
2015-09-02 14:15:00,32.09,32.11,32.04,32.04,168340.0,31.8973,31.9172,31.8476,31.8476,168340.0
2015-09-02 14:20:00,32.04,32.07,32.02,32.05,99640.0,31.8476,31.8774,31.8277,31.8575,99640.0
2015-09-02 14:25:00,32.07,32.09,31.99,32.01,212840.0,31.8774,31.8973,31.7979,31.8178,212840.0
2015-09-02 14:30:00,31.99,32.0,31.87,31.94,208640.0,31.7979,31.8078,31.6786,31.7482,208640.0
2015-09-02 14:35:00,31.94,31.96,31.84,31.86,221520.0,31.7482,31.7681,31.6488,31.6687,221520.0
2015-09-02 14:40:00,31.85,31.92,31.76,31.76,170600.0,31.6587,31.7283,31.5693,31.5693,170600.0
2015-09-02 14:45:00,31.77,31.83,31.75,31.83,215480.0,31.5792,31.6389,31.5593,31.6389,215480.0
2015-09-02 14:50:00,31.84,31.94,31.83,31.93,336900.0,31.6488,31.7482,31.6389,31.7383,336900.0
2015-09-02 14:55:00,31.91,31.93,31.85,31.89,90600.0,31.7184,31.7383,31.6587,31.6985,90600.0
2015-09-02 15:00:00,31.91,32.0,31.89,31.97,120920.0,31.7184,31.8078,31.6985,31.778,120920.0
2015-09-02 15:05:00,31.96,31.97,31.91,31.93,125300.0,31.7681,31.778,31.7184,31.7383,125300.0
2015-09-02 15:10:00,31.92,31.96,31.89,31.91,164240.0,31.7283,31.7681,31.6985,31.7184,164240.0
2015-09-02 15:15:00,31.92,31.93,31.81,31.91,140580.0,31.7283,31.7383,31.619,31.7184,140580.0
2015-09-02 15:20:00,31.91,31.94,31.83,31.86,139400.0,31.7184,31.7482,31.6389,31.6687,139400.0
2015-09-02 15:25:00,31.88,31.99,31.88,31.98,126620.0,31.6886,31.7979,31.6886,31.788,126620.0
2015-09-02 15:30:00,31.96,32.0,31.95,31.96,204140.0,31.7681,31.8078,31.7581,31.7681,204140.0
2015-09-02 15:35:00,31.99,32.05,31.96,32.01,360500.0,31.7979,31.8575,31.7681,31.8178,360500.0
2015-09-02 15:40:00,32.01,32.06,32.0,32.06,209640.0,31.8178,31.8675,31.8078,31.8675,209640.0
2015-09-02 15:45:00,32.04,32.13,32.04,32.08,603440.0,31.8476,31.9371,31.8476,31.8874,603440.0
2015-09-02 15:50:00,32.09,32.18,32.09,32.16,628360.0,31.8973,31.9868,31.8973,31.9669,628360.0
2015-09-02 15:55:00,32.16,32.25,32.15,32.25,1306800.0,31.9669,32.0563,31.9569,32.0563,1306800.0
2015-09-03 09:30:00,32.4,32.43,32.15,32.3,1025980.0,32.2054,32.2353,31.9569,32.106,1025980.0
2015-09-03 09:35:00,32.27,32.53,32.27,32.5,844460.0,32.0762,32.3347,32.0762,32.3048,844460.0
2015-09-03 09:40:00,32.51,32.56,32.4,32.43,558200.0,32.3148,32.3645,32.2054,32.2353,558200.0
2015-09-03 09:45:00,32.47,32.49,32.36,32.39,349040.0,32.275,32.2949,32.1657,32.1955,349040.0
2015-09-03 09:50:00,32.42,32.47,32.31,32.31,375040.0,32.2253,32.275,32.116,32.116,375040.0
2015-09-03 09:55:00,32.31,32.36,32.29,32.29,289440.0,32.116,32.1657,32.0961,32.0961,289440.0
2015-09-03 10:00:00,32.28,32.32,32.19,32.2,346840.0,32.0862,32.1259,31.9967,32.0066,346840.0
2015-09-03 10:05:00,32.2,32.29,32.18,32.28,316460.0,32.0066,32.0961,31.9868,32.0862,316460.0
2015-09-03 10:10:00,32.27,32.35,32.26,32.32,297440.0,32.0762,32.1557,32.0663,32.1259,297440.0
2015-09-03 10:15:00,32.35,32.39,32.33,32.39,474060.0,32.1557,32.1955,32.1359,32.1955,474060.0
2015-09-03 10:20:00,32.39,32.39,32.33,32.37,195820.0,32.1955,32.1955,32.1359,32.1756,195820.0
2015-09-03 10:25:00,32.36,32.42,32.36,32.41,264220.0,32.1657,32.2253,32.1657,32.2154,264220.0
2015-09-03 10:30:00,32.41,32.41,32.32,32.32,211960.0,32.2154,32.2154,32.1259,32.1259,211960.0
2015-09-03 10:35:00,32.34,32.41,32.32,32.39,159580.0,32.1458,32.2154,32.1259,32.1955,159580.0
2015-09-03 10:40:00,32.4,32.43,32.38,32.4,136000.0,32.2054,32.2353,32.1856,32.2054,136000.0
2015-09-03 10:45:00,32.4,32.41,32.35,32.38,113020.0,32.2054,32.2154,32.1557,32.1856,113020.0
2015-09-03 10:50:00,32.39,32.51,32.39,32.43,379660.0,32.1955,32.3148,32.1955,32.2353,379660.0
2015-09-03 10:55:00,32.44,32.48,32.43,32.48,206460.0,32.2452,32.285,32.2353,32.285,206460.0
2015-09-03 11:00:00,32.48,32.49,32.42,32.47,363440.0,32.285,32.2949,32.2253,32.275,363440.0
2015-09-03 11:05:00,32.47,32.53,32.43,32.45,430540.0,32.275,32.3347,32.2353,32.2551,430540.0
2015-09-03 11:10:00,32.47,32.49,32.39,32.4,388060.0,32.275,32.2949,32.1955,32.2054,388060.0
2015-09-03 11:15:00,32.42,32.42,32.3,32.34,226120.0,32.2253,32.2253,32.106,32.1458,226120.0
2015-09-03 11:20:00,32.31,32.33,32.25,32.27,176400.0,32.116,32.1359,32.0563,32.0762,176400.0
2015-09-03 11:25:00,32.27,32.32,32.24,32.27,267740.0,32.0762,32.1259,32.0464,32.0762,267740.0
2015-09-03 11:30:00,32.25,32.28,32.18,32.2,250500.0,32.0563,32.0862,31.9868,32.0066,250500.0
2015-09-03 11:35:00,32.21,32.24,32.19,32.22,168640.0,32.0166,32.0464,31.9967,32.0265,168640.0
2015-09-03 11:40:00,32.22,32.28,32.22,32.26,144440.0,32.0265,32.0862,32.0265,32.0663,144440.0
2015-09-03 11:45:00,32.25,32.26,32.23,32.23,220280.0,32.0563,32.0663,32.0365,32.0365,220280.0
2015-09-03 11:50:00,32.23,32.25,32.18,32.23,211420.0,32.0365,32.0563,31.9868,32.0365,211420.0
2015-09-03 11:55:00,32.23,32.24,32.19,32.23,162000.0,32.0365,32.0464,31.9967,32.0365,162000.0
2015-09-03 12:00:00,32.22,32.23,32.16,32.2,88000.0,32.0265,32.0365,31.9669,32.0066,88000.0
2015-09-03 12:05:00,32.22,32.24,32.19,32.24,58420.0,32.0265,32.0464,31.9967,32.0464,58420.0
2015-09-03 12:10:00,32.19,32.22,32.17,32.21,68660.0,31.9967,32.0265,31.9768,32.0166,68660.0
2015-09-03 12:15:00,32.2,32.22,32.18,32.2,54000.0,32.0066,32.0265,31.9868,32.0066,54000.0
2015-09-03 12:20:00,32.21,32.21,32.18,32.2,169080.0,32.0166,32.0166,31.9868,32.0066,169080.0
2015-09-03 12:25:00,32.18,32.2,32.17,32.18,80800.0,31.9868,32.0066,31.9768,31.9868,80800.0
2015-09-03 12:30:00,32.18,32.18,32.08,32.1,174120.0,31.9868,31.9868,31.8874,31.9072,174120.0
2015-09-03 12:35:00,32.1,32.16,32.08,32.09,207000.0,31.9072,31.9669,31.8874,31.8973,207000.0
2015-09-03 12:40:00,32.1,32.12,32.03,32.12,196980.0,31.9072,31.9271,31.8377,31.9271,196980.0
2015-09-03 12:45:00,32.16,32.16,32.11,32.11,72000.0,31.9669,31.9669,31.9172,31.9172,72000.0
2015-09-03 12:50:00,32.15,32.15,32.1,32.13,84000.0,31.9569,31.9569,31.9072,31.9371,84000.0
2015-09-03 12:55:00,32.12,32.14,32.08,32.1,172180.0,31.9271,31.947,31.8874,31.9072,172180.0
2015-09-03 13:00:00,32.11,32.11,32.04,32.05,163940.0,31.9172,31.9172,31.8476,31.8575,163940.0
2015-09-03 13:05:00,32.04,32.06,31.88,31.95,546260.0,31.8476,31.8675,31.6886,31.7581,546260.0
2015-09-03 13:10:00,31.94,32.02,31.91,31.98,110640.0,31.7482,31.8277,31.7184,31.788,110640.0
2015-09-03 13:15:00,31.98,32.06,31.98,32.04,202580.0,31.788,31.8675,31.788,31.8476,202580.0
2015-09-03 13:20:00,32.07,32.09,32.03,32.09,183100.0,31.8774,31.8973,31.8377,31.8973,183100.0
2015-09-03 13:25:00,32.09,32.15,32.07,32.11,231440.0,31.8973,31.9569,31.8774,31.9172,231440.0
2015-09-03 13:30:00,32.11,32.14,32.02,32.05,167540.0,31.9172,31.947,31.8277,31.8575,167540.0
2015-09-03 13:35:00,32.06,32.07,31.98,32.02,197100.0,31.8675,31.8774,31.788,31.8277,197100.0
2015-09-03 13:40:00,32.01,32.01,31.94,31.98,415540.0,31.8178,31.8178,31.7482,31.788,415540.0
2015-09-03 13:45:00,31.99,32.02,31.97,31.99,145160.0,31.7979,31.8277,31.778,31.7979,145160.0
2015-09-03 13:50:00,32.0,32.0,31.85,31.95,715280.0,31.8078,31.8078,31.6587,31.7581,715280.0
2015-09-03 13:55:00,31.94,31.94,31.82,31.82,144320.0,31.7482,31.7482,31.6289,31.6289,144320.0
2015-09-03 14:00:00,31.82,31.84,31.76,31.82,591400.0,31.6289,31.6488,31.5693,31.6289,591400.0
2015-09-03 14:05:00,31.82,31.86,31.73,31.73,107020.0,31.6289,31.6687,31.5395,31.5395,107020.0
2015-09-03 14:10:00,31.75,31.82,31.74,31.74,129500.0,31.5593,31.6289,31.5494,31.5494,129500.0
2015-09-03 14:15:00,31.77,31.85,31.75,31.8,196020.0,31.5792,31.6587,31.5593,31.609,196020.0
2015-09-03 14:20:00,31.81,31.84,31.78,31.83,149100.0,31.619,31.6488,31.5892,31.6389,149100.0
2015-09-03 14:25:00,31.84,31.93,31.84,31.92,191280.0,31.6488,31.7383,31.6488,31.7283,191280.0
2015-09-03 14:30:00,31.92,31.96,31.9,31.92,163700.0,31.7283,31.7681,31.7084,31.7283,163700.0
2015-09-03 14:35:00,31.91,32.03,31.89,32.02,165420.0,31.7184,31.8377,31.6985,31.8277,165420.0
2015-09-03 14:40:00,32.03,32.05,31.98,32.05,132760.0,31.8377,31.8575,31.788,31.8575,132760.0
2015-09-03 14:45:00,32.05,32.05,31.97,32.02,64000.0,31.8575,31.8575,31.778,31.8277,64000.0
2015-09-03 14:50:00,31.99,32.0,31.92,31.94,162380.0,31.7979,31.8078,31.7283,31.7482,162380.0
2015-09-03 14:55:00,31.95,31.95,31.9,31.94,104300.0,31.7581,31.7581,31.7084,31.7482,104300.0
2015-09-03 15:00:00,31.96,32.0,31.95,31.99,182980.0,31.7681,31.8078,31.7581,31.7979,182980.0
2015-09-03 15:05:00,32.0,32.0,31.89,31.89,230860.0,31.8078,31.8078,31.6985,31.6985,230860.0
2015-09-03 15:10:00,31.9,31.98,31.9,31.97,201280.0,31.7084,31.788,31.7084,31.778,201280.0
2015-09-03 15:15:00,31.97,31.97,31.9,31.92,145400.0,31.778,31.778,31.7084,31.7283,145400.0
2015-09-03 15:20:00,31.91,31.94,31.88,31.9,222680.0,31.7184,31.7482,31.6886,31.7084,222680.0
2015-09-03 15:25:00,31.87,31.91,31.8,31.86,328600.0,31.6786,31.7184,31.609,31.6687,328600.0
2015-09-03 15:30:00,31.86,31.86,31.79,31.82,225820.0,31.6687,31.6687,31.5991,31.6289,225820.0
2015-09-03 15:35:00,31.8,31.83,31.69,31.75,602040.0,31.609,31.6389,31.4997,31.5593,602040.0
2015-09-03 15:40:00,31.75,31.8,31.69,31.78,474240.0,31.5593,31.609,31.4997,31.5892,474240.0
2015-09-03 15:45:00,31.79,31.91,31.78,31.83,577280.0,31.5991,31.7184,31.5892,31.6389,577280.0
2015-09-03 15:50:00,31.82,31.96,31.82,31.91,444040.0,31.6289,31.7681,31.6289,31.7184,444040.0
2015-09-03 15:55:00,31.92,31.97,31.84,31.87,1044320.0,31.7283,31.778,31.6488,31.6786,1044320.0
2015-09-04 09:30:00,31.49,31.66,31.44,31.5,1462140.0,31.3009,31.4699,31.2512,31.3109,1462140.0
2015-09-04 09:35:00,31.48,31.59,31.45,31.52,1081360.0,31.291,31.4003,31.2612,31.3307,1081360.0
2015-09-04 09:40:00,31.5,31.59,31.48,31.5,488640.0,31.3109,31.4003,31.291,31.3109,488640.0
2015-09-04 09:45:00,31.52,31.53,31.43,31.45,470080.0,31.3307,31.3407,31.2413,31.2612,470080.0
2015-09-04 09:50:00,31.45,31.46,31.33,31.37,656000.0,31.2612,31.2711,31.1419,31.1816,656000.0
2015-09-04 09:55:00,31.34,31.41,31.33,31.39,464680.0,31.1518,31.2214,31.1419,31.2015,464680.0
2015-09-04 10:00:00,31.38,31.43,31.34,31.4,435560.0,31.1916,31.2413,31.1518,31.2115,435560.0
2015-09-04 10:05:00,31.4,31.55,31.38,31.54,1050240.0,31.2115,31.3606,31.1916,31.3506,1050240.0
2015-09-04 10:10:00,31.54,31.6,31.47,31.57,660360.0,31.3506,31.4103,31.281,31.3804,660360.0
2015-09-04 10:15:00,31.58,31.65,31.52,31.56,391280.0,31.3904,31.46,31.3307,31.3705,391280.0
2015-09-04 10:20:00,31.55,31.63,31.54,31.58,277580.0,31.3606,31.4401,31.3506,31.3904,277580.0
2015-09-04 10:25:00,31.59,31.7,31.55,31.68,573300.0,31.4003,31.5097,31.3606,31.4898,573300.0
2015-09-04 10:30:00,31.67,31.73,31.64,31.66,261180.0,31.4798,31.5395,31.45,31.4699,261180.0
2015-09-04 10:35:00,31.65,31.66,31.59,31.61,319040.0,31.46,31.4699,31.4003,31.4202,319040.0
2015-09-04 10:40:00,31.61,31.62,31.5,31.55,371680.0,31.4202,31.4301,31.3109,31.3606,371680.0
2015-09-04 10:45:00,31.56,31.56,31.46,31.48,400420.0,31.3705,31.3705,31.2711,31.291,400420.0
2015-09-04 10:50:00,31.49,31.52,31.46,31.51,244040.0,31.3009,31.3307,31.2711,31.3208,244040.0
2015-09-04 10:55:00,31.51,31.51,31.44,31.47,248860.0,31.3208,31.3208,31.2512,31.281,248860.0
2015-09-04 11:00:00,31.49,31.54,31.49,31.5,157960.0,31.3009,31.3506,31.3009,31.3109,157960.0
2015-09-04 11:05:00,31.48,31.52,31.45,31.45,230000.0,31.291,31.3307,31.2612,31.2612,230000.0
2015-09-04 11:10:00,31.43,31.46,31.38,31.46,166580.0,31.2413,31.2711,31.1916,31.2711,166580.0
2015-09-04 11:15:00,31.45,31.47,31.4,31.42,142000.0,31.2612,31.281,31.2115,31.2313,142000.0
2015-09-04 11:20:00,31.41,31.44,31.39,31.44,103900.0,31.2214,31.2512,31.2015,31.2512,103900.0
2015-09-04 11:25:00,31.43,31.46,31.39,31.43,132320.0,31.2413,31.2711,31.2015,31.2413,132320.0
2015-09-04 11:30:00,31.42,31.45,31.36,31.38,175640.0,31.2313,31.2612,31.1717,31.1916,175640.0
2015-09-04 11:35:00,31.4,31.42,31.36,31.4,118660.0,31.2115,31.2313,31.1717,31.2115,118660.0
2015-09-04 11:40:00,31.4,31.47,31.4,31.47,109120.0,31.2115,31.281,31.2115,31.281,109120.0
2015-09-04 11:45:00,31.45,31.52,31.45,31.52,160220.0,31.2612,31.3307,31.2612,31.3307,160220.0
2015-09-04 11:50:00,31.53,31.54,31.51,31.51,135120.0,31.3407,31.3506,31.3208,31.3208,135120.0
2015-09-04 11:55:00,31.52,31.56,31.5,31.51,132080.0,31.3307,31.3705,31.3109,31.3208,132080.0
2015-09-04 12:00:00,31.52,31.52,31.47,31.51,265200.0,31.3307,31.3307,31.281,31.3208,265200.0
2015-09-04 12:05:00,31.5,31.53,31.49,31.53,261840.0,31.3109,31.3407,31.3009,31.3407,261840.0
2015-09-04 12:10:00,31.51,31.55,31.47,31.49,165240.0,31.3208,31.3606,31.281,31.3009,165240.0
2015-09-04 12:15:00,31.51,31.52,31.48,31.51,105460.0,31.3208,31.3307,31.291,31.3208,105460.0
2015-09-04 12:20:00,31.47,31.49,31.46,31.46,108800.0,31.281,31.3009,31.2711,31.2711,108800.0
2015-09-04 12:25:00,31.45,31.46,31.4,31.41,171480.0,31.2612,31.2711,31.2115,31.2214,171480.0
2015-09-04 12:30:00,31.44,31.47,31.42,31.47,122200.0,31.2512,31.281,31.2313,31.281,122200.0
2015-09-04 12:35:00,31.46,31.48,31.4,31.43,151640.0,31.2711,31.291,31.2115,31.2413,151640.0
2015-09-04 12:40:00,31.44,31.44,31.39,31.41,119320.0,31.2512,31.2512,31.2015,31.2214,119320.0
2015-09-04 12:45:00,31.41,31.45,31.37,31.43,91000.0,31.2214,31.2612,31.1816,31.2413,91000.0
2015-09-04 12:50:00,31.44,31.47,31.39,31.4,139500.0,31.2512,31.281,31.2015,31.2115,139500.0
2015-09-04 12:55:00,31.39,31.41,31.38,31.38,140720.0,31.2015,31.2214,31.1916,31.1916,140720.0
2015-09-04 13:00:00,31.4,31.43,31.35,31.41,188180.0,31.2115,31.2413,31.1618,31.2214,188180.0
2015-09-04 13:05:00,31.42,31.43,31.39,31.4,130300.0,31.2313,31.2413,31.2015,31.2115,130300.0
2015-09-04 13:10:00,31.41,31.44,31.39,31.4,185480.0,31.2214,31.2512,31.2015,31.2115,185480.0
2015-09-04 13:15:00,31.4,31.44,31.4,31.42,170480.0,31.2115,31.2512,31.2115,31.2313,170480.0
2015-09-04 13:20:00,31.42,31.42,31.35,31.38,104200.0,31.2313,31.2313,31.1618,31.1916,104200.0
2015-09-04 13:25:00,31.38,31.45,31.36,31.43,117300.0,31.1916,31.2612,31.1717,31.2413,117300.0
2015-09-04 13:30:00,31.44,31.46,31.42,31.44,304100.0,31.2512,31.2711,31.2313,31.2512,304100.0
2015-09-04 13:35:00,31.44,31.47,31.42,31.44,86100.0,31.2512,31.281,31.2313,31.2512,86100.0
2015-09-04 13:40:00,31.44,31.45,31.41,31.43,133360.0,31.2512,31.2612,31.2214,31.2413,133360.0
2015-09-04 13:45:00,31.43,31.46,31.42,31.43,426960.0,31.2413,31.2711,31.2313,31.2413,426960.0
2015-09-04 13:50:00,31.43,31.48,31.42,31.46,633980.0,31.2413,31.291,31.2313,31.2711,633980.0
2015-09-04 13:55:00,31.46,31.49,31.45,31.46,572200.0,31.2711,31.3009,31.2612,31.2711,572200.0
2015-09-04 14:00:00,31.46,31.48,31.42,31.46,183100.0,31.2711,31.291,31.2313,31.2711,183100.0
2015-09-04 14:05:00,31.46,31.48,31.45,31.46,149460.0,31.2711,31.291,31.2612,31.2711,149460.0
2015-09-04 14:10:00,31.45,31.49,31.44,31.48,166200.0,31.2612,31.3009,31.2512,31.291,166200.0
2015-09-04 14:15:00,31.47,31.5,31.42,31.43,481540.0,31.281,31.3109,31.2313,31.2413,481540.0
2015-09-04 14:20:00,31.44,31.45,31.39,31.39,620520.0,31.2512,31.2612,31.2015,31.2015,620520.0
2015-09-04 14:25:00,31.39,31.45,31.39,31.44,545980.0,31.2015,31.2612,31.2015,31.2512,545980.0
2015-09-04 14:30:00,31.43,31.46,31.42,31.44,246160.0,31.2413,31.2711,31.2313,31.2512,246160.0
2015-09-04 14:35:00,31.44,31.45,31.39,31.4,384560.0,31.2512,31.2612,31.2015,31.2115,384560.0
2015-09-04 14:40:00,31.4,31.49,31.4,31.49,412220.0,31.2115,31.3009,31.2115,31.3009,412220.0
2015-09-04 14:45:00,31.48,31.53,31.47,31.52,364020.0,31.291,31.3407,31.281,31.3307,364020.0
2015-09-04 14:50:00,31.52,31.55,31.48,31.5,247820.0,31.3307,31.3606,31.291,31.3109,247820.0
2015-09-04 14:55:00,31.51,31.55,31.5,31.55,198280.0,31.3208,31.3606,31.3109,31.3606,198280.0
2015-09-04 15:00:00,31.56,31.56,31.5,31.5,420740.0,31.3705,31.3705,31.3109,31.3109,420740.0
2015-09-04 15:05:00,31.51,31.53,31.47,31.48,383640.0,31.3208,31.3407,31.281,31.291,383640.0
2015-09-04 15:10:00,31.48,31.49,31.41,31.45,302880.0,31.291,31.3009,31.2214,31.2612,302880.0
2015-09-04 15:15:00,31.44,31.45,31.41,31.43,167800.0,31.2512,31.2612,31.2214,31.2413,167800.0
2015-09-04 15:20:00,31.42,31.44,31.4,31.4,219200.0,31.2313,31.2512,31.2115,31.2115,219200.0
2015-09-04 15:25:00,31.4,31.47,31.36,31.46,527320.0,31.2115,31.281,31.1717,31.2711,527320.0
2015-09-04 15:30:00,31.46,31.53,31.43,31.51,407440.0,31.2711,31.3407,31.2413,31.3208,407440.0
2015-09-04 15:35:00,31.5,31.54,31.45,31.46,387300.0,31.3109,31.3506,31.2612,31.2711,387300.0
2015-09-04 15:40:00,31.46,31.53,31.45,31.49,406460.0,31.2711,31.3407,31.2612,31.3009,406460.0
2015-09-04 15:45:00,31.5,31.57,31.5,31.55,587980.0,31.3109,31.3804,31.3109,31.3606,587980.0
2015-09-04 15:50:00,31.56,31.56,31.47,31.52,749040.0,31.3705,31.3705,31.281,31.3307,749040.0
2015-09-04 15:55:00,31.53,31.54,31.42,31.45,1324660.0,31.3407,31.3506,31.2313,31.2612,1324660.0
2015-09-08 09:30:00,32.05,32.1,31.86,32.04,1467300.0,31.8575,31.9072,31.6687,31.8476,1467300.0
2015-09-08 09:35:00,32.04,32.05,31.87,31.91,763420.0,31.8476,31.8575,31.6786,31.7184,763420.0
2015-09-08 09:40:00,31.91,32.16,31.91,32.13,1034060.0,31.7184,31.9669,31.7184,31.9371,1034060.0
2015-09-08 09:45:00,32.13,32.16,32.06,32.15,605100.0,31.9371,31.9669,31.8675,31.9569,605100.0
2015-09-08 09:50:00,32.15,32.22,32.13,32.14,561820.0,31.9569,32.0265,31.9371,31.947,561820.0
2015-09-08 09:55:00,32.14,32.17,32.04,32.05,710140.0,31.947,31.9768,31.8476,31.8575,710140.0
2015-09-08 10:00:00,32.06,32.11,31.98,31.98,707940.0,31.8675,31.9172,31.788,31.788,707940.0
2015-09-08 10:05:00,31.97,32.03,31.85,31.86,645020.0,31.778,31.8377,31.6587,31.6687,645020.0
2015-09-08 10:10:00,31.87,31.96,31.87,31.92,304640.0,31.6786,31.7681,31.6786,31.7283,304640.0
2015-09-08 10:15:00,31.91,31.92,31.81,31.87,452500.0,31.7184,31.7283,31.619,31.6786,452500.0
2015-09-08 10:20:00,31.85,31.86,31.79,31.81,436860.0,31.6587,31.6687,31.5991,31.619,436860.0
2015-09-08 10:25:00,31.84,31.86,31.79,31.85,546800.0,31.6488,31.6687,31.5991,31.6587,546800.0
2015-09-08 10:30:00,31.86,31.9,31.79,31.79,392260.0,31.6687,31.7084,31.5991,31.5991,392260.0
2015-09-08 10:35:00,31.8,31.81,31.7,31.7,471880.0,31.609,31.619,31.5097,31.5097,471880.0
2015-09-08 10:40:00,31.7,31.74,31.65,31.72,723180.0,31.5097,31.5494,31.46,31.5295,723180.0
2015-09-08 10:45:00,31.71,31.77,31.67,31.76,681980.0,31.5196,31.5792,31.4798,31.5693,681980.0
2015-09-08 10:50:00,31.75,31.83,31.75,31.81,531480.0,31.5593,31.6389,31.5593,31.619,531480.0
2015-09-08 10:55:00,31.83,31.91,31.8,31.9,559080.0,31.6389,31.7184,31.609,31.7084,559080.0
2015-09-08 11:00:00,31.91,31.91,31.85,31.88,229280.0,31.7184,31.7184,31.6587,31.6886,229280.0
2015-09-08 11:05:00,31.88,31.9,31.83,31.88,124000.0,31.6886,31.7084,31.6389,31.6886,124000.0
2015-09-08 11:10:00,31.88,31.92,31.87,31.87,222400.0,31.6886,31.7283,31.6786,31.6786,222400.0
2015-09-08 11:15:00,31.89,31.93,31.88,31.93,80180.0,31.6985,31.7383,31.6886,31.7383,80180.0
2015-09-08 11:20:00,31.92,32.0,31.92,31.98,153820.0,31.7283,31.8078,31.7283,31.788,153820.0
2015-09-08 11:25:00,32.0,32.01,31.96,31.96,134000.0,31.8078,31.8178,31.7681,31.7681,134000.0
2015-09-08 11:30:00,31.96,31.97,31.91,31.95,137440.0,31.7681,31.778,31.7184,31.7581,137440.0
2015-09-08 11:35:00,31.97,31.97,31.93,31.94,104000.0,31.778,31.778,31.7383,31.7482,104000.0
2015-09-08 11:40:00,31.92,31.97,31.92,31.96,132380.0,31.7283,31.778,31.7283,31.7681,132380.0
2015-09-08 11:45:00,31.96,31.96,31.93,31.95,54000.0,31.7681,31.7681,31.7383,31.7581,54000.0
2015-09-08 11:50:00,31.96,31.97,31.89,31.9,172760.0,31.7681,31.778,31.6985,31.7084,172760.0
2015-09-08 11:55:00,31.91,31.93,31.88,31.9,291980.0,31.7184,31.7383,31.6886,31.7084,291980.0
2015-09-08 12:00:00,31.88,31.92,31.87,31.87,168160.0,31.6886,31.7283,31.6786,31.6786,168160.0
2015-09-08 12:05:00,31.89,31.95,31.88,31.95,156000.0,31.6985,31.7581,31.6886,31.7581,156000.0
2015-09-08 12:10:00,31.95,31.99,31.93,31.99,97160.0,31.7581,31.7979,31.7383,31.7979,97160.0
2015-09-08 12:15:00,31.97,32.02,31.96,31.97,181100.0,31.778,31.8277,31.7681,31.778,181100.0
2015-09-08 12:20:00,31.99,32.02,31.98,31.99,136520.0,31.7979,31.8277,31.788,31.7979,136520.0
2015-09-08 12:25:00,31.98,32.03,31.96,32.03,233160.0,31.788,31.8377,31.7681,31.8377,233160.0
2015-09-08 12:30:00,32.04,32.05,32.0,32.01,148940.0,31.8476,31.8575,31.8078,31.8178,148940.0
2015-09-08 12:35:00,32.01,32.03,31.97,32.01,226000.0,31.8178,31.8377,31.778,31.8178,226000.0
2015-09-08 12:40:00,32.01,32.04,31.99,32.02,132200.0,31.8178,31.8476,31.7979,31.8277,132200.0
2015-09-08 12:45:00,32.03,32.03,31.98,32.02,86940.0,31.8377,31.8377,31.788,31.8277,86940.0
2015-09-08 12:50:00,32.0,32.02,31.98,32.0,191800.0,31.8078,31.8277,31.788,31.8078,191800.0
2015-09-08 12:55:00,32.0,32.0,31.93,31.94,194740.0,31.8078,31.8078,31.7383,31.7482,194740.0
2015-09-08 13:00:00,31.95,31.97,31.91,31.92,126880.0,31.7581,31.778,31.7184,31.7283,126880.0
2015-09-08 13:05:00,31.91,31.93,31.88,31.91,148720.0,31.7184,31.7383,31.6886,31.7184,148720.0
2015-09-08 13:10:00,31.91,31.93,31.89,31.89,61000.0,31.7184,31.7383,31.6985,31.6985,61000.0
2015-09-08 13:15:00,31.91,31.94,31.85,31.87,128520.0,31.7184,31.7482,31.6587,31.6786,128520.0
2015-09-08 13:20:00,31.86,31.89,31.85,31.86,72880.0,31.6687,31.6985,31.6587,31.6687,72880.0
2015-09-08 13:25:00,31.88,31.9,31.85,31.9,83100.0,31.6886,31.7084,31.6587,31.7084,83100.0
2015-09-08 13:30:00,31.89,31.94,31.86,31.94,64840.0,31.6985,31.7482,31.6687,31.7482,64840.0
2015-09-08 13:35:00,31.94,32.0,31.93,32.0,294000.0,31.7482,31.8078,31.7383,31.8078,294000.0
2015-09-08 13:40:00,31.99,32.02,31.98,31.98,197880.0,31.7979,31.8277,31.788,31.788,197880.0
2015-09-08 13:45:00,31.99,32.02,31.98,32.01,123700.0,31.7979,31.8277,31.788,31.8178,123700.0
2015-09-08 13:50:00,32.02,32.05,32.01,32.02,230680.0,31.8277,31.8575,31.8178,31.8277,230680.0
2015-09-08 13:55:00,32.02,32.07,32.02,32.07,99900.0,31.8277,31.8774,31.8277,31.8774,99900.0
2015-09-08 14:00:00,32.07,32.09,32.04,32.06,239060.0,31.8774,31.8973,31.8476,31.8675,239060.0
2015-09-08 14:05:00,32.07,32.08,32.04,32.08,143180.0,31.8774,31.8874,31.8476,31.8874,143180.0
2015-09-08 14:10:00,32.08,32.08,32.03,32.06,125740.0,31.8874,31.8874,31.8377,31.8675,125740.0
2015-09-08 14:15:00,32.06,32.13,32.06,32.11,155160.0,31.8675,31.9371,31.8675,31.9172,155160.0
2015-09-08 14:20:00,32.12,32.13,32.1,32.11,85980.0,31.9271,31.9371,31.9072,31.9172,85980.0
2015-09-08 14:25:00,32.12,32.14,32.08,32.14,297580.0,31.9271,31.947,31.8874,31.947,297580.0
2015-09-08 14:30:00,32.14,32.18,32.13,32.15,252240.0,31.947,31.9868,31.9371,31.9569,252240.0
2015-09-08 14:35:00,32.16,32.21,32.15,32.21,472180.0,31.9669,32.0166,31.9569,32.0166,472180.0
2015-09-08 14:40:00,32.19,32.21,32.17,32.21,164180.0,31.9967,32.0166,31.9768,32.0166,164180.0
2015-09-08 14:45:00,32.2,32.22,32.15,32.16,338560.0,32.0066,32.0265,31.9569,31.9669,338560.0
2015-09-08 14:50:00,32.18,32.22,32.16,32.2,140760.0,31.9868,32.0265,31.9669,32.0066,140760.0
2015-09-08 14:55:00,32.2,32.21,32.14,32.2,587880.0,32.0066,32.0166,31.947,32.0066,587880.0
2015-09-08 15:00:00,32.18,32.21,32.17,32.18,428660.0,31.9868,32.0166,31.9768,31.9868,428660.0
2015-09-08 15:05:00,32.18,32.19,32.13,32.15,136520.0,31.9868,31.9967,31.9371,31.9569,136520.0
2015-09-08 15:10:00,32.16,32.2,32.16,32.16,122400.0,31.9669,32.0066,31.9669,31.9669,122400.0
2015-09-08 15:15:00,32.17,32.19,32.16,32.17,263500.0,31.9768,31.9967,31.9669,31.9768,263500.0
2015-09-08 15:20:00,32.17,32.17,32.13,32.14,220520.0,31.9768,31.9768,31.9371,31.947,220520.0
2015-09-08 15:25:00,32.14,32.2,32.12,32.19,309760.0,31.947,32.0066,31.9271,31.9967,309760.0
2015-09-08 15:30:00,32.18,32.2,32.13,32.16,278120.0,31.9868,32.0066,31.9371,31.9669,278120.0
2015-09-08 15:35:00,32.18,32.25,32.18,32.23,325320.0,31.9868,32.0563,31.9868,32.0365,325320.0
2015-09-08 15:40:00,32.23,32.24,32.16,32.16,231140.0,32.0365,32.0464,31.9669,31.9669,231140.0
2015-09-08 15:45:00,32.17,32.2,32.13,32.19,515140.0,31.9768,32.0066,31.9371,31.9967,515140.0
2015-09-08 15:50:00,32.2,32.21,32.12,32.21,427220.0,32.0066,32.0166,31.9271,32.0166,427220.0
2015-09-08 15:55:00,32.2,32.25,32.16,32.19,1218140.0,32.0066,32.0563,31.9669,31.9967,1218140.0
2015-09-09 09:30:00,32.58,32.79,32.5,32.71,2143380.0,32.3844,32.5931,32.3048,32.5136,2143380.0
2015-09-09 09:35:00,32.71,32.81,32.66,32.77,865280.0,32.5136,32.613,32.4639,32.5732,865280.0
2015-09-09 09:40:00,32.76,32.81,32.69,32.72,946120.0,32.5633,32.613,32.4937,32.5235,946120.0
2015-09-09 09:45:00,32.73,32.75,32.65,32.74,625320.0,32.5335,32.5533,32.4539,32.5434,625320.0
2015-09-09 09:50:00,32.74,32.78,32.72,32.75,659520.0,32.5434,32.5832,32.5235,32.5533,659520.0
2015-09-09 09:55:00,32.74,32.8,32.71,32.75,694540.0,32.5434,32.603,32.5136,32.5533,694540.0
2015-09-09 10:00:00,32.78,32.87,32.73,32.73,659000.0,32.5832,32.6726,32.5335,32.5335,659000.0
2015-09-09 10:05:00,32.73,32.8,32.73,32.77,460480.0,32.5335,32.603,32.5335,32.5732,460480.0
2015-09-09 10:10:00,32.77,32.82,32.75,32.76,446280.0,32.5732,32.6229,32.5533,32.5633,446280.0
2015-09-09 10:15:00,32.77,32.8,32.7,32.7,358140.0,32.5732,32.603,32.5036,32.5036,358140.0
2015-09-09 10:20:00,32.7,32.75,32.68,32.73,431080.0,32.5036,32.5533,32.4838,32.5335,431080.0
2015-09-09 10:25:00,32.73,32.74,32.68,32.7,310300.0,32.5335,32.5434,32.4838,32.5036,310300.0
2015-09-09 10:30:00,32.7,32.73,32.63,32.63,521860.0,32.5036,32.5335,32.4341,32.4341,521860.0
2015-09-09 10:35:00,32.62,32.64,32.57,32.59,547380.0,32.4241,32.444,32.3744,32.3943,547380.0
2015-09-09 10:40:00,32.58,32.61,32.57,32.58,303860.0,32.3844,32.4142,32.3744,32.3844,303860.0
2015-09-09 10:45:00,32.59,32.6,32.56,32.59,295040.0,32.3943,32.4042,32.3645,32.3943,295040.0
2015-09-09 10:50:00,32.6,32.62,32.55,32.55,426680.0,32.4042,32.4241,32.3545,32.3545,426680.0
2015-09-09 10:55:00,32.55,32.6,32.55,32.58,197800.0,32.3545,32.4042,32.3545,32.3844,197800.0
2015-09-09 11:00:00,32.58,32.68,32.58,32.66,255360.0,32.3844,32.4838,32.3844,32.4639,255360.0
2015-09-09 11:05:00,32.67,32.68,32.64,32.67,156780.0,32.4738,32.4838,32.444,32.4738,156780.0
2015-09-09 11:10:00,32.67,32.71,32.67,32.7,360540.0,32.4738,32.5136,32.4738,32.5036,360540.0
2015-09-09 11:15:00,32.7,32.71,32.66,32.66,147620.0,32.5036,32.5136,32.4639,32.4639,147620.0
2015-09-09 11:20:00,32.65,32.67,32.61,32.65,142380.0,32.4539,32.4738,32.4142,32.4539,142380.0
2015-09-09 11:25:00,32.65,32.66,32.59,32.6,117620.0,32.4539,32.4639,32.3943,32.4042,117620.0
2015-09-09 11:30:00,32.62,32.64,32.59,32.6,141360.0,32.4241,32.444,32.3943,32.4042,141360.0
2015-09-09 11:35:00,32.6,32.62,32.55,32.56,161060.0,32.4042,32.4241,32.3545,32.3645,161060.0
2015-09-09 11:40:00,32.55,32.55,32.45,32.51,450720.0,32.3545,32.3545,32.2551,32.3148,450720.0
2015-09-09 11:45:00,32.52,32.56,32.51,32.54,253060.0,32.3247,32.3645,32.3148,32.3446,253060.0
2015-09-09 11:50:00,32.52,32.58,32.51,32.57,185200.0,32.3247,32.3844,32.3148,32.3744,185200.0
2015-09-09 11:55:00,32.58,32.62,32.56,32.6,134540.0,32.3844,32.4241,32.3645,32.4042,134540.0
2015-09-09 12:00:00,32.6,32.63,32.58,32.61,137060.0,32.4042,32.4341,32.3844,32.4142,137060.0
2015-09-09 12:05:00,32.62,32.66,32.59,32.63,160000.0,32.4241,32.4639,32.3943,32.4341,160000.0
2015-09-09 12:10:00,32.65,32.67,32.62,32.62,92800.0,32.4539,32.4738,32.4241,32.4241,92800.0
2015-09-09 12:15:00,32.65,32.68,32.65,32.68,85060.0,32.4539,32.4838,32.4539,32.4838,85060.0
2015-09-09 12:20:00,32.67,32.73,32.67,32.69,109020.0,32.4738,32.5335,32.4738,32.4937,109020.0
2015-09-09 12:25:00,32.7,32.72,32.68,32.72,213920.0,32.5036,32.5235,32.4838,32.5235,213920.0
2015-09-09 12:30:00,32.72,32.75,32.71,32.73,109800.0,32.5235,32.5533,32.5136,32.5335,109800.0
2015-09-09 12:35:00,32.75,32.76,32.67,32.68,191080.0,32.5533,32.5633,32.4738,32.4838,191080.0
2015-09-09 12:40:00,32.69,32.72,32.67,32.71,143340.0,32.4937,32.5235,32.4738,32.5136,143340.0
2015-09-09 12:45:00,32.71,32.74,32.68,32.68,121000.0,32.5136,32.5434,32.4838,32.4838,121000.0
2015-09-09 12:50:00,32.68,32.68,32.64,32.68,75400.0,32.4838,32.4838,32.444,32.4838,75400.0
2015-09-09 12:55:00,32.66,32.66,32.62,32.66,60660.0,32.4639,32.4639,32.4241,32.4639,60660.0
2015-09-09 13:00:00,32.64,32.67,32.63,32.67,79320.0,32.444,32.4738,32.4341,32.4738,79320.0
2015-09-09 13:05:00,32.68,32.68,32.63,32.65,99160.0,32.4838,32.4838,32.4341,32.4539,99160.0
2015-09-09 13:10:00,32.65,32.69,32.64,32.67,53560.0,32.4539,32.4937,32.444,32.4738,53560.0
2015-09-09 13:15:00,32.69,32.74,32.69,32.71,151700.0,32.4937,32.5434,32.4937,32.5136,151700.0
2015-09-09 13:20:00,32.72,32.74,32.68,32.71,245240.0,32.5235,32.5434,32.4838,32.5136,245240.0
2015-09-09 13:25:00,32.72,32.72,32.6,32.63,222420.0,32.5235,32.5235,32.4042,32.4341,222420.0
2015-09-09 13:30:00,32.61,32.62,32.54,32.56,128200.0,32.4142,32.4241,32.3446,32.3645,128200.0
2015-09-09 13:35:00,32.55,32.56,32.5,32.5,88000.0,32.3545,32.3645,32.3048,32.3048,88000.0
2015-09-09 13:40:00,32.53,32.54,32.49,32.51,206320.0,32.3347,32.3446,32.2949,32.3148,206320.0
2015-09-09 13:45:00,32.5,32.53,32.45,32.45,188100.0,32.3048,32.3347,32.2551,32.2551,188100.0
2015-09-09 13:50:00,32.46,32.46,32.37,32.44,289920.0,32.2651,32.2651,32.1756,32.2452,289920.0
2015-09-09 13:55:00,32.44,32.45,32.37,32.39,262440.0,32.2452,32.2551,32.1756,32.1955,262440.0
2015-09-09 14:00:00,32.4,32.42,32.31,32.4,587840.0,32.2054,32.2253,32.116,32.2054,587840.0
2015-09-09 14:05:00,32.37,32.41,32.32,32.41,211600.0,32.1756,32.2154,32.1259,32.2154,211600.0
2015-09-09 14:10:00,32.38,32.45,32.38,32.44,243320.0,32.1856,32.2551,32.1856,32.2452,243320.0
2015-09-09 14:15:00,32.42,32.45,32.4,32.43,103400.0,32.2253,32.2551,32.2054,32.2353,103400.0
2015-09-09 14:20:00,32.41,32.41,32.33,32.4,242620.0,32.2154,32.2154,32.1359,32.2054,242620.0
2015-09-09 14:25:00,32.4,32.45,32.37,32.4,223000.0,32.2054,32.2551,32.1756,32.2054,223000.0
2015-09-09 14:30:00,32.4,32.41,32.34,32.34,116760.0,32.2054,32.2154,32.1458,32.1458,116760.0
2015-09-09 14:35:00,32.37,32.43,32.35,32.35,262520.0,32.1756,32.2353,32.1557,32.1557,262520.0
2015-09-09 14:40:00,32.35,32.35,32.24,32.28,180120.0,32.1557,32.1557,32.0464,32.0862,180120.0
2015-09-09 14:45:00,32.27,32.31,32.26,32.29,256220.0,32.0762,32.116,32.0663,32.0961,256220.0
2015-09-09 14:50:00,32.28,32.34,32.27,32.27,210860.0,32.0862,32.1458,32.0762,32.0762,210860.0
2015-09-09 14:55:00,32.27,32.32,32.27,32.3,152800.0,32.0762,32.1259,32.0762,32.106,152800.0
2015-09-09 15:00:00,32.3,32.36,32.23,32.36,311500.0,32.106,32.1657,32.0365,32.1657,311500.0
2015-09-09 15:05:00,32.34,32.39,32.33,32.35,185220.0,32.1458,32.1955,32.1359,32.1557,185220.0
2015-09-09 15:10:00,32.34,32.37,32.28,32.35,279740.0,32.1458,32.1756,32.0862,32.1557,279740.0
2015-09-09 15:15:00,32.33,32.41,32.26,32.38,367780.0,32.1359,32.2154,32.0663,32.1856,367780.0
2015-09-09 15:20:00,32.39,32.47,32.38,32.45,488180.0,32.1955,32.275,32.1856,32.2551,488180.0
2015-09-09 15:25:00,32.45,32.46,32.27,32.32,295000.0,32.2551,32.2651,32.0762,32.1259,295000.0
2015-09-09 15:30:00,32.31,32.31,32.21,32.27,270100.0,32.116,32.116,32.0166,32.0762,270100.0
2015-09-09 15:35:00,32.27,32.3,32.2,32.21,262040.0,32.0762,32.106,32.0066,32.0166,262040.0
2015-09-09 15:40:00,32.21,32.21,32.11,32.14,704580.0,32.0166,32.0166,31.9172,31.947,704580.0
2015-09-09 15:45:00,32.14,32.16,32.05,32.12,444620.0,31.947,31.9669,31.8575,31.9271,444620.0
2015-09-09 15:50:00,32.11,32.14,32.06,32.08,746260.0,31.9172,31.947,31.8675,31.8874,746260.0
2015-09-09 15:55:00,32.07,32.22,32.05,32.17,974120.0,31.8774,32.0265,31.8575,31.9768,974120.0
2015-09-10 09:30:00,32.2,32.34,32.09,32.24,930440.0,32.0066,32.1458,31.8973,32.0464,930440.0
2015-09-10 09:35:00,32.22,32.27,32.15,32.25,796480.0,32.0265,32.0762,31.9569,32.0563,796480.0
2015-09-10 09:40:00,32.25,32.32,32.21,32.21,416740.0,32.0563,32.1259,32.0166,32.0166,416740.0
2015-09-10 09:45:00,32.26,32.27,32.23,32.24,240980.0,32.0663,32.0762,32.0365,32.0464,240980.0
2015-09-10 09:50:00,32.24,32.31,32.21,32.25,362380.0,32.0464,32.116,32.0166,32.0563,362380.0
2015-09-10 09:55:00,32.24,32.36,32.24,32.3,404600.0,32.0464,32.1657,32.0464,32.106,404600.0
2015-09-10 10:00:00,32.29,32.35,32.25,32.31,325020.0,32.0961,32.1557,32.0563,32.116,325020.0
2015-09-10 10:05:00,32.32,32.35,32.25,32.25,352860.0,32.1259,32.1557,32.0563,32.0563,352860.0
2015-09-10 10:10:00,32.26,32.26,32.19,32.21,244080.0,32.0663,32.0663,31.9967,32.0166,244080.0
2015-09-10 10:15:00,32.21,32.23,32.13,32.19,250380.0,32.0166,32.0365,31.9371,31.9967,250380.0
2015-09-10 10:20:00,32.22,32.24,32.18,32.18,101520.0,32.0265,32.0464,31.9868,31.9868,101520.0
2015-09-10 10:25:00,32.18,32.19,32.13,32.19,220420.0,31.9868,31.9967,31.9371,31.9967,220420.0
2015-09-10 10:30:00,32.2,32.3,32.18,32.3,133720.0,32.0066,32.106,31.9868,32.106,133720.0
2015-09-10 10:35:00,32.29,32.38,32.29,32.36,491400.0,32.0961,32.1856,32.0961,32.1657,491400.0
2015-09-10 10:40:00,32.35,32.39,32.34,32.39,495760.0,32.1557,32.1955,32.1458,32.1955,495760.0
2015-09-10 10:45:00,32.4,32.44,32.38,32.41,278060.0,32.2054,32.2452,32.1856,32.2154,278060.0
2015-09-10 10:50:00,32.43,32.47,32.37,32.39,271600.0,32.2353,32.275,32.1756,32.1955,271600.0
2015-09-10 10:55:00,32.4,32.42,32.35,32.38,190920.0,32.2054,32.2253,32.1557,32.1856,190920.0
2015-09-10 11:00:00,32.41,32.41,32.33,32.36,508940.0,32.2154,32.2154,32.1359,32.1657,508940.0
2015-09-10 11:05:00,32.38,32.39,32.3,32.3,152040.0,32.1856,32.1955,32.106,32.106,152040.0
2015-09-10 11:10:00,32.32,32.34,32.26,32.27,118240.0,32.1259,32.1458,32.0663,32.0762,118240.0
2015-09-10 11:15:00,32.26,32.26,32.2,32.23,167620.0,32.0663,32.0663,32.0066,32.0365,167620.0
2015-09-10 11:20:00,32.23,32.29,32.2,32.28,329380.0,32.0365,32.0961,32.0066,32.0862,329380.0
2015-09-10 11:25:00,32.28,32.29,32.24,32.27,147060.0,32.0862,32.0961,32.0464,32.0762,147060.0
2015-09-10 11:30:00,32.27,32.3,32.24,32.25,82840.0,32.0762,32.106,32.0464,32.0563,82840.0
2015-09-10 11:35:00,32.28,32.34,32.26,32.33,132720.0,32.0862,32.1458,32.0663,32.1359,132720.0
2015-09-10 11:40:00,32.34,32.39,32.29,32.37,117800.0,32.1458,32.1955,32.0961,32.1756,117800.0
2015-09-10 11:45:00,32.38,32.38,32.3,32.3,55000.0,32.1856,32.1856,32.106,32.106,55000.0
2015-09-10 11:50:00,32.3,32.32,32.29,32.32,51900.0,32.106,32.1259,32.0961,32.1259,51900.0
2015-09-10 11:55:00,32.33,32.36,32.28,32.35,75580.0,32.1359,32.1657,32.0862,32.1557,75580.0
2015-09-10 12:00:00,32.36,32.36,32.32,32.36,60480.0,32.1657,32.1657,32.1259,32.1657,60480.0
2015-09-10 12:05:00,32.35,32.42,32.34,32.4,174640.0,32.1557,32.2253,32.1458,32.2054,174640.0
2015-09-10 12:10:00,32.39,32.39,32.36,32.36,40000.0,32.1955,32.1955,32.1657,32.1657,40000.0
2015-09-10 12:15:00,32.37,32.4,32.32,32.33,131880.0,32.1756,32.2054,32.1259,32.1359,131880.0
2015-09-10 12:20:00,32.31,32.34,32.3,32.3,56900.0,32.116,32.1458,32.106,32.106,56900.0
2015-09-10 12:25:00,32.29,32.33,32.25,32.27,377900.0,32.0961,32.1359,32.0563,32.0762,377900.0
2015-09-10 12:30:00,32.26,32.33,32.26,32.33,46020.0,32.0663,32.1359,32.0663,32.1359,46020.0
2015-09-10 12:35:00,32.32,32.34,32.3,32.34,30000.0,32.1259,32.1458,32.106,32.1458,30000.0
2015-09-10 12:40:00,32.32,32.34,32.3,32.33,40000.0,32.1259,32.1458,32.106,32.1359,40000.0
2015-09-10 12:45:00,32.34,32.46,32.3,32.44,365820.0,32.1458,32.2651,32.106,32.2452,365820.0
2015-09-10 12:50:00,32.43,32.45,32.41,32.42,92800.0,32.2353,32.2551,32.2154,32.2253,92800.0
2015-09-10 12:55:00,32.42,32.45,32.38,32.43,186400.0,32.2253,32.2551,32.1856,32.2353,186400.0
2015-09-10 13:00:00,32.4,32.4,32.36,32.36,46920.0,32.2054,32.2054,32.1657,32.1657,46920.0
2015-09-10 13:05:00,32.38,32.43,32.37,32.38,91960.0,32.1856,32.2353,32.1756,32.1856,91960.0
2015-09-10 13:10:00,32.39,32.44,32.39,32.39,131160.0,32.1955,32.2452,32.1955,32.1955,131160.0
2015-09-10 13:15:00,32.42,32.45,32.41,32.45,140520.0,32.2253,32.2551,32.2154,32.2551,140520.0
2015-09-10 13:20:00,32.46,32.5,32.43,32.49,136260.0,32.2651,32.3048,32.2353,32.2949,136260.0
2015-09-10 13:25:00,32.51,32.6,32.49,32.59,274100.0,32.3148,32.4042,32.2949,32.3943,274100.0
2015-09-10 13:30:00,32.58,32.64,32.55,32.63,212240.0,32.3844,32.444,32.3545,32.4341,212240.0
2015-09-10 13:35:00,32.62,32.74,32.61,32.67,346960.0,32.4241,32.5434,32.4142,32.4738,346960.0
2015-09-10 13:40:00,32.66,32.67,32.6,32.64,197800.0,32.4639,32.4738,32.4042,32.444,197800.0
2015-09-10 13:45:00,32.65,32.65,32.6,32.64,109280.0,32.4539,32.4539,32.4042,32.444,109280.0
2015-09-10 13:50:00,32.64,32.66,32.62,32.63,321200.0,32.444,32.4639,32.4241,32.4341,321200.0
2015-09-10 13:55:00,32.62,32.68,32.61,32.67,181700.0,32.4241,32.4838,32.4142,32.4738,181700.0
2015-09-10 14:00:00,32.66,32.7,32.59,32.61,191740.0,32.4639,32.5036,32.3943,32.4142,191740.0
2015-09-10 14:05:00,32.63,32.63,32.59,32.59,33000.0,32.4341,32.4341,32.3943,32.3943,33000.0
2015-09-10 14:10:00,32.59,32.65,32.58,32.63,171620.0,32.3943,32.4539,32.3844,32.4341,171620.0
2015-09-10 14:15:00,32.62,32.62,32.57,32.59,111100.0,32.4241,32.4241,32.3744,32.3943,111100.0
2015-09-10 14:20:00,32.57,32.62,32.54,32.6,101620.0,32.3744,32.4241,32.3446,32.4042,101620.0
2015-09-10 14:25:00,32.6,32.61,32.57,32.57,60000.0,32.4042,32.4142,32.3744,32.3744,60000.0
2015-09-10 14:30:00,32.58,32.63,32.58,32.6,130000.0,32.3844,32.4341,32.3844,32.4042,130000.0
2015-09-10 14:35:00,32.6,32.63,32.6,32.61,63280.0,32.4042,32.4341,32.4042,32.4142,63280.0
2015-09-10 14:40:00,32.58,32.63,32.58,32.59,111620.0,32.3844,32.4341,32.3844,32.3943,111620.0
2015-09-10 14:45:00,32.59,32.61,32.53,32.55,144240.0,32.3943,32.4142,32.3347,32.3545,144240.0
2015-09-10 14:50:00,32.55,32.6,32.55,32.6,159500.0,32.3545,32.4042,32.3545,32.4042,159500.0
2015-09-10 14:55:00,32.6,32.6,32.51,32.53,201460.0,32.4042,32.4042,32.3148,32.3347,201460.0
2015-09-10 15:00:00,32.51,32.52,32.44,32.46,304140.0,32.3148,32.3247,32.2452,32.2651,304140.0
2015-09-10 15:05:00,32.45,32.52,32.45,32.5,118000.0,32.2551,32.3247,32.2551,32.3048,118000.0
2015-09-10 15:10:00,32.5,32.52,32.45,32.5,193200.0,32.3048,32.3247,32.2551,32.3048,193200.0
2015-09-10 15:15:00,32.51,32.59,32.5,32.5,99980.0,32.3148,32.3943,32.3048,32.3048,99980.0
2015-09-10 15:20:00,32.52,32.57,32.47,32.48,203800.0,32.3247,32.3744,32.275,32.285,203800.0
2015-09-10 15:25:00,32.5,32.54,32.47,32.51,181380.0,32.3048,32.3446,32.275,32.3148,181380.0
2015-09-10 15:30:00,32.49,32.5,32.43,32.46,169680.0,32.2949,32.3048,32.2353,32.2651,169680.0
2015-09-10 15:35:00,32.48,32.52,32.45,32.49,239420.0,32.285,32.3247,32.2551,32.2949,239420.0
2015-09-10 15:40:00,32.48,32.5,32.43,32.5,186800.0,32.285,32.3048,32.2353,32.3048,186800.0
2015-09-10 15:45:00,32.5,32.54,32.45,32.51,275840.0,32.3048,32.3446,32.2551,32.3148,275840.0
2015-09-10 15:50:00,32.52,32.6,32.5,32.56,508280.0,32.3247,32.4042,32.3048,32.3645,508280.0
2015-09-10 15:55:00,32.55,32.61,32.52,32.57,717760.0,32.3545,32.4142,32.3247,32.3744,717760.0
2015-09-11 09:30:00,32.51,32.52,32.38,32.45,601020.0,32.3148,32.3247,32.1856,32.2551,601020.0
2015-09-11 09:35:00,32.44,32.54,32.44,32.49,350300.0,32.2452,32.3446,32.2452,32.2949,350300.0
2015-09-11 09:40:00,32.49,32.55,32.47,32.5,443300.0,32.2949,32.3545,32.275,32.3048,443300.0
2015-09-11 09:45:00,32.5,32.52,32.46,32.49,271920.0,32.3048,32.3247,32.2651,32.2949,271920.0
2015-09-11 09:50:00,32.46,32.49,32.43,32.46,208460.0,32.2651,32.2949,32.2353,32.2651,208460.0
2015-09-11 09:55:00,32.46,32.48,32.38,32.4,254700.0,32.2651,32.285,32.1856,32.2054,254700.0
2015-09-11 10:00:00,32.38,32.46,32.37,32.43,154000.0,32.1856,32.2651,32.1756,32.2353,154000.0
2015-09-11 10:05:00,32.41,32.46,32.38,32.45,198220.0,32.2154,32.2651,32.1856,32.2551,198220.0
2015-09-11 10:10:00,32.45,32.52,32.44,32.52,272860.0,32.2551,32.3247,32.2452,32.3247,272860.0
2015-09-11 10:15:00,32.51,32.58,32.49,32.56,290620.0,32.3148,32.3844,32.2949,32.3645,290620.0
2015-09-11 10:20:00,32.58,32.7,32.58,32.66,507920.0,32.3844,32.5036,32.3844,32.4639,507920.0
2015-09-11 10:25:00,32.66,32.72,32.65,32.68,496900.0,32.4639,32.5235,32.4539,32.4838,496900.0
2015-09-11 10:30:00,32.65,32.67,32.61,32.62,386280.0,32.4539,32.4738,32.4142,32.4241,386280.0
2015-09-11 10:35:00,32.62,32.64,32.57,32.64,157320.0,32.4241,32.444,32.3744,32.444,157320.0
2015-09-11 10:40:00,32.66,32.69,32.64,32.67,117860.0,32.4639,32.4937,32.444,32.4738,117860.0
2015-09-11 10:45:00,32.67,32.69,32.63,32.67,255260.0,32.4738,32.4937,32.4341,32.4738,255260.0
2015-09-11 10:50:00,32.66,32.67,32.61,32.61,293020.0,32.4639,32.4738,32.4142,32.4142,293020.0
2015-09-11 10:55:00,32.62,32.65,32.61,32.64,137280.0,32.4241,32.4539,32.4142,32.444,137280.0
2015-09-11 11:00:00,32.64,32.71,32.61,32.64,301820.0,32.444,32.5136,32.4142,32.444,301820.0
2015-09-11 11:05:00,32.63,32.69,32.63,32.66,110960.0,32.4341,32.4937,32.4341,32.4639,110960.0
2015-09-11 11:10:00,32.67,32.67,32.62,32.66,65980.0,32.4738,32.4738,32.4241,32.4639,65980.0
2015-09-11 11:15:00,32.64,32.64,32.6,32.63,103980.0,32.444,32.444,32.4042,32.4341,103980.0
2015-09-11 11:20:00,32.63,32.64,32.59,32.64,82820.0,32.4341,32.444,32.3943,32.444,82820.0
2015-09-11 11:25:00,32.64,32.65,32.62,32.65,79840.0,32.444,32.4539,32.4241,32.4539,79840.0
2015-09-11 11:30:00,32.66,32.68,32.6,32.61,168260.0,32.4639,32.4838,32.4042,32.4142,168260.0
2015-09-11 11:35:00,32.59,32.67,32.59,32.66,115460.0,32.3943,32.4738,32.3943,32.4639,115460.0
2015-09-11 11:40:00,32.67,32.7,32.65,32.66,140920.0,32.4738,32.5036,32.4539,32.4639,140920.0
2015-09-11 11:45:00,32.64,32.65,32.62,32.64,44700.0,32.444,32.4539,32.4241,32.444,44700.0
2015-09-11 11:50:00,32.63,32.69,32.62,32.65,164640.0,32.4341,32.4937,32.4241,32.4539,164640.0
2015-09-11 11:55:00,32.66,32.68,32.64,32.65,210880.0,32.4639,32.4838,32.444,32.4539,210880.0
2015-09-11 12:00:00,32.64,32.71,32.62,32.68,168000.0,32.444,32.5136,32.4241,32.4838,168000.0
2015-09-11 12:05:00,32.68,32.7,32.67,32.67,69600.0,32.4838,32.5036,32.4738,32.4738,69600.0
2015-09-11 12:10:00,32.68,32.69,32.66,32.69,246540.0,32.4838,32.4937,32.4639,32.4937,246540.0
2015-09-11 12:15:00,32.68,32.71,32.68,32.69,211980.0,32.4838,32.5136,32.4838,32.4937,211980.0
2015-09-11 12:20:00,32.7,32.7,32.65,32.65,129900.0,32.5036,32.5036,32.4539,32.4539,129900.0
2015-09-11 12:25:00,32.66,32.68,32.65,32.66,449460.0,32.4639,32.4838,32.4539,32.4639,449460.0
2015-09-11 12:30:00,32.66,32.68,32.65,32.67,205500.0,32.4639,32.4838,32.4539,32.4738,205500.0
2015-09-11 12:35:00,32.67,32.67,32.65,32.65,73580.0,32.4738,32.4738,32.4539,32.4539,73580.0
2015-09-11 12:40:00,32.66,32.67,32.64,32.67,92260.0,32.4639,32.4738,32.444,32.4738,92260.0
2015-09-11 12:45:00,32.66,32.71,32.66,32.71,205140.0,32.4639,32.5136,32.4639,32.5136,205140.0
2015-09-11 12:50:00,32.7,32.73,32.68,32.72,604040.0,32.5036,32.5335,32.4838,32.5235,604040.0
2015-09-11 12:55:00,32.72,32.74,32.71,32.72,158260.0,32.5235,32.5434,32.5136,32.5235,158260.0
2015-09-11 13:00:00,32.72,32.73,32.71,32.72,77380.0,32.5235,32.5335,32.5136,32.5235,77380.0
2015-09-11 13:05:00,32.71,32.74,32.71,32.74,200840.0,32.5136,32.5434,32.5136,32.5434,200840.0
2015-09-11 13:10:00,32.74,32.74,32.7,32.71,162660.0,32.5434,32.5434,32.5036,32.5136,162660.0
2015-09-11 13:15:00,32.71,32.73,32.7,32.7,107000.0,32.5136,32.5335,32.5036,32.5036,107000.0
2015-09-11 13:20:00,32.71,32.71,32.68,32.68,225000.0,32.5136,32.5136,32.4838,32.4838,225000.0
2015-09-11 13:25:00,32.67,32.7,32.66,32.66,90500.0,32.4738,32.5036,32.4639,32.4639,90500.0
2015-09-11 13:30:00,32.66,32.68,32.64,32.64,114520.0,32.4639,32.4838,32.444,32.444,114520.0
2015-09-11 13:35:00,32.64,32.64,32.6,32.64,113500.0,32.444,32.444,32.4042,32.444,113500.0
2015-09-11 13:40:00,32.64,32.64,32.61,32.63,168600.0,32.444,32.444,32.4142,32.4341,168600.0
2015-09-11 13:45:00,32.63,32.63,32.6,32.62,64000.0,32.4341,32.4341,32.4042,32.4241,64000.0
2015-09-11 13:50:00,32.62,32.63,32.58,32.63,140380.0,32.4241,32.4341,32.3844,32.4341,140380.0
2015-09-11 13:55:00,32.64,32.64,32.6,32.6,50000.0,32.444,32.444,32.4042,32.4042,50000.0
2015-09-11 14:00:00,32.61,32.61,32.57,32.59,160580.0,32.4142,32.4142,32.3744,32.3943,160580.0
2015-09-11 14:05:00,32.57,32.58,32.54,32.56,121540.0,32.3744,32.3844,32.3446,32.3645,121540.0
2015-09-11 14:10:00,32.58,32.62,32.58,32.61,56000.0,32.3844,32.4241,32.3844,32.4142,56000.0
2015-09-11 14:15:00,32.6,32.65,32.6,32.64,182960.0,32.4042,32.4539,32.4042,32.444,182960.0
2015-09-11 14:20:00,32.65,32.69,32.65,32.69,135300.0,32.4539,32.4937,32.4539,32.4937,135300.0
2015-09-11 14:25:00,32.69,32.69,32.65,32.66,205220.0,32.4937,32.4937,32.4539,32.4639,205220.0
2015-09-11 14:30:00,32.67,32.71,32.67,32.67,345820.0,32.4738,32.5136,32.4738,32.4738,345820.0
2015-09-11 14:35:00,32.68,32.72,32.67,32.69,79660.0,32.4838,32.5235,32.4738,32.4937,79660.0
2015-09-11 14:40:00,32.69,32.69,32.65,32.67,60020.0,32.4937,32.4937,32.4539,32.4738,60020.0
2015-09-11 14:45:00,32.67,32.7,32.65,32.68,178240.0,32.4738,32.5036,32.4539,32.4838,178240.0
2015-09-11 14:50:00,32.69,32.69,32.65,32.65,72860.0,32.4937,32.4937,32.4539,32.4539,72860.0
2015-09-11 14:55:00,32.65,32.68,32.65,32.68,237660.0,32.4539,32.4838,32.4539,32.4838,237660.0
2015-09-11 15:00:00,32.68,32.69,32.66,32.67,206100.0,32.4838,32.4937,32.4639,32.4738,206100.0
2015-09-11 15:05:00,32.68,32.69,32.64,32.66,649700.0,32.4838,32.4937,32.444,32.4639,649700.0
2015-09-11 15:10:00,32.66,32.69,32.65,32.67,563400.0,32.4639,32.4937,32.4539,32.4738,563400.0
2015-09-11 15:15:00,32.69,32.72,32.69,32.69,383280.0,32.4937,32.5235,32.4937,32.4937,383280.0
2015-09-11 15:20:00,32.69,32.7,32.65,32.65,485340.0,32.4937,32.5036,32.4539,32.4539,485340.0
2015-09-11 15:25:00,32.65,32.69,32.64,32.67,243280.0,32.4539,32.4937,32.444,32.4738,243280.0
2015-09-11 15:30:00,32.67,32.68,32.64,32.66,373660.0,32.4738,32.4838,32.444,32.4639,373660.0
2015-09-11 15:35:00,32.66,32.68,32.64,32.68,251820.0,32.4639,32.4838,32.444,32.4838,251820.0
2015-09-11 15:40:00,32.67,32.67,32.62,32.63,161000.0,32.4738,32.4738,32.4241,32.4341,161000.0
2015-09-11 15:45:00,32.64,32.67,32.63,32.65,485740.0,32.444,32.4738,32.4341,32.4539,485740.0
2015-09-11 15:50:00,32.66,32.7,32.64,32.65,673780.0,32.4639,32.5036,32.444,32.4539,673780.0
2015-09-11 15:55:00,32.65,32.77,32.64,32.77,2563940.0,32.4539,32.5732,32.444,32.5732,2563940.0
2015-09-14 09:30:00,32.78,32.8,32.65,32.73,711200.0,32.5832,32.603,32.4539,32.5335,711200.0
2015-09-14 09:35:00,32.69,32.72,32.48,32.57,484660.0,32.4937,32.5235,32.285,32.3744,484660.0
2015-09-14 09:40:00,32.54,32.64,32.53,32.58,195820.0,32.3446,32.444,32.3347,32.3844,195820.0
2015-09-14 09:45:00,32.58,32.6,32.48,32.55,216980.0,32.3844,32.4042,32.285,32.3545,216980.0
2015-09-14 09:50:00,32.52,32.56,32.48,32.52,332100.0,32.3247,32.3645,32.285,32.3247,332100.0
2015-09-14 09:55:00,32.54,32.56,32.51,32.54,142840.0,32.3446,32.3645,32.3148,32.3446,142840.0
2015-09-14 10:00:00,32.53,32.61,32.51,32.56,168020.0,32.3347,32.4142,32.3148,32.3645,168020.0
2015-09-14 10:05:00,32.56,32.62,32.54,32.61,152860.0,32.3645,32.4241,32.3446,32.4142,152860.0
2015-09-14 10:10:00,32.61,32.63,32.57,32.61,218620.0,32.4142,32.4341,32.3744,32.4142,218620.0
2015-09-14 10:15:00,32.63,32.71,32.63,32.69,249500.0,32.4341,32.5136,32.4341,32.4937,249500.0
2015-09-14 10:20:00,32.69,32.74,32.67,32.74,340020.0,32.4937,32.5434,32.4738,32.5434,340020.0
2015-09-14 10:25:00,32.71,32.71,32.64,32.64,342040.0,32.5136,32.5136,32.444,32.444,342040.0
2015-09-14 10:30:00,32.64,32.7,32.64,32.66,183520.0,32.444,32.5036,32.444,32.4639,183520.0
2015-09-14 10:35:00,32.68,32.69,32.64,32.68,651920.0,32.4838,32.4937,32.444,32.4838,651920.0
2015-09-14 10:40:00,32.68,32.68,32.62,32.66,233700.0,32.4838,32.4838,32.4241,32.4639,233700.0
2015-09-14 10:45:00,32.65,32.65,32.59,32.61,121840.0,32.4539,32.4539,32.3943,32.4142,121840.0
2015-09-14 10:50:00,32.63,32.63,32.54,32.58,363240.0,32.4341,32.4341,32.3446,32.3844,363240.0
2015-09-14 10:55:00,32.58,32.6,32.55,32.6,197340.0,32.3844,32.4042,32.3545,32.4042,197340.0
2015-09-14 11:00:00,32.62,32.63,32.58,32.6,92540.0,32.4241,32.4341,32.3844,32.4042,92540.0
2015-09-14 11:05:00,32.6,32.63,32.59,32.63,71500.0,32.4042,32.4341,32.3943,32.4341,71500.0
2015-09-14 11:10:00,32.63,32.65,32.6,32.63,262220.0,32.4341,32.4539,32.4042,32.4341,262220.0
2015-09-14 11:15:00,32.63,32.63,32.59,32.63,436200.0,32.4341,32.4341,32.3943,32.4341,436200.0
2015-09-14 11:20:00,32.64,32.66,32.61,32.62,325320.0,32.444,32.4639,32.4142,32.4241,325320.0
2015-09-14 11:25:00,32.64,32.65,32.62,32.62,146780.0,32.444,32.4539,32.4241,32.4241,146780.0
2015-09-14 11:30:00,32.62,32.64,32.52,32.55,289620.0,32.4241,32.444,32.3247,32.3545,289620.0
2015-09-14 11:35:00,32.56,32.6,32.54,32.56,86000.0,32.3645,32.4042,32.3446,32.3645,86000.0
2015-09-14 11:40:00,32.56,32.58,32.53,32.53,62280.0,32.3645,32.3844,32.3347,32.3347,62280.0
2015-09-14 11:45:00,32.52,32.52,32.49,32.5,386440.0,32.3247,32.3247,32.2949,32.3048,386440.0
2015-09-14 11:50:00,32.5,32.58,32.49,32.55,165180.0,32.3048,32.3844,32.2949,32.3545,165180.0
2015-09-14 11:55:00,32.57,32.57,32.54,32.54,80000.0,32.3744,32.3744,32.3446,32.3446,80000.0
2015-09-14 12:00:00,32.54,32.57,32.52,32.54,85040.0,32.3446,32.3744,32.3247,32.3446,85040.0
2015-09-14 12:05:00,32.54,32.54,32.52,32.52,107000.0,32.3446,32.3446,32.3247,32.3247,107000.0
2015-09-14 12:10:00,32.52,32.53,32.5,32.52,356020.0,32.3247,32.3347,32.3048,32.3247,356020.0
2015-09-14 12:15:00,32.52,32.55,32.51,32.53,234600.0,32.3247,32.3545,32.3148,32.3347,234600.0
2015-09-14 12:20:00,32.55,32.58,32.55,32.58,54440.0,32.3545,32.3844,32.3545,32.3844,54440.0
2015-09-14 12:25:00,32.58,32.59,32.55,32.57,189340.0,32.3844,32.3943,32.3545,32.3744,189340.0
2015-09-14 12:30:00,32.55,32.59,32.54,32.58,80900.0,32.3545,32.3943,32.3446,32.3844,80900.0
2015-09-14 12:35:00,32.56,32.61,32.56,32.58,91980.0,32.3645,32.4142,32.3645,32.3844,91980.0
2015-09-14 12:40:00,32.59,32.59,32.54,32.55,140840.0,32.3943,32.3943,32.3446,32.3545,140840.0
2015-09-14 12:45:00,32.54,32.54,32.51,32.54,686600.0,32.3446,32.3446,32.3148,32.3446,686600.0
2015-09-14 12:50:00,32.54,32.56,32.53,32.55,436420.0,32.3446,32.3645,32.3347,32.3545,436420.0
2015-09-14 12:55:00,32.54,32.57,32.53,32.56,588980.0,32.3446,32.3744,32.3347,32.3645,588980.0
2015-09-14 13:00:00,32.55,32.56,32.52,32.53,94000.0,32.3545,32.3645,32.3247,32.3347,94000.0
2015-09-14 13:05:00,32.54,32.58,32.54,32.56,365660.0,32.3446,32.3844,32.3446,32.3645,365660.0
2015-09-14 13:10:00,32.56,32.58,32.55,32.56,88000.0,32.3645,32.3844,32.3545,32.3645,88000.0
2015-09-14 13:15:00,32.55,32.59,32.55,32.59,48140.0,32.3545,32.3943,32.3545,32.3943,48140.0
2015-09-14 13:20:00,32.6,32.6,32.57,32.58,112960.0,32.4042,32.4042,32.3744,32.3844,112960.0
2015-09-14 13:25:00,32.57,32.57,32.56,32.56,43240.0,32.3744,32.3744,32.3645,32.3645,43240.0
2015-09-14 13:30:00,32.55,32.58,32.55,32.57,58660.0,32.3545,32.3844,32.3545,32.3744,58660.0
2015-09-14 13:35:00,32.56,32.61,32.56,32.59,112900.0,32.3645,32.4142,32.3645,32.3943,112900.0
2015-09-14 13:40:00,32.6,32.64,32.6,32.64,171020.0,32.4042,32.444,32.4042,32.444,171020.0
2015-09-14 13:45:00,32.64,32.7,32.64,32.69,230440.0,32.444,32.5036,32.444,32.4937,230440.0
2015-09-14 13:50:00,32.69,32.7,32.64,32.69,94560.0,32.4937,32.5036,32.444,32.4937,94560.0
2015-09-14 13:55:00,32.7,32.74,32.67,32.71,201420.0,32.5036,32.5434,32.4738,32.5136,201420.0
2015-09-14 14:00:00,32.71,32.75,32.71,32.71,249460.0,32.5136,32.5533,32.5136,32.5136,249460.0
2015-09-14 14:05:00,32.72,32.72,32.69,32.7,299540.0,32.5235,32.5235,32.4937,32.5036,299540.0
2015-09-14 14:10:00,32.69,32.7,32.67,32.67,231860.0,32.4937,32.5036,32.4738,32.4738,231860.0
2015-09-14 14:15:00,32.67,32.7,32.67,32.7,211360.0,32.4738,32.5036,32.4738,32.5036,211360.0
2015-09-14 14:20:00,32.7,32.71,32.68,32.68,419980.0,32.5036,32.5136,32.4838,32.4838,419980.0
2015-09-14 14:25:00,32.69,32.71,32.67,32.68,543160.0,32.4937,32.5136,32.4738,32.4838,543160.0
2015-09-14 14:30:00,32.68,32.69,32.63,32.64,127140.0,32.4838,32.4937,32.4341,32.444,127140.0
2015-09-14 14:35:00,32.63,32.68,32.63,32.67,108100.0,32.4341,32.4838,32.4341,32.4738,108100.0
2015-09-14 14:40:00,32.67,32.69,32.66,32.68,281840.0,32.4738,32.4937,32.4639,32.4838,281840.0
2015-09-14 14:45:00,32.67,32.7,32.66,32.66,117380.0,32.4738,32.5036,32.4639,32.4639,117380.0
2015-09-14 14:50:00,32.66,32.68,32.64,32.67,103580.0,32.4639,32.4838,32.444,32.4738,103580.0
2015-09-14 14:55:00,32.68,32.71,32.67,32.67,93020.0,32.4838,32.5136,32.4738,32.4738,93020.0
2015-09-14 15:00:00,32.69,32.69,32.6,32.62,339320.0,32.4937,32.4937,32.4042,32.4241,339320.0
2015-09-14 15:05:00,32.6,32.61,32.57,32.6,212260.0,32.4042,32.4142,32.3744,32.4042,212260.0
2015-09-14 15:10:00,32.6,32.66,32.59,32.66,328900.0,32.4042,32.4639,32.3943,32.4639,328900.0
2015-09-14 15:15:00,32.66,32.67,32.62,32.62,165000.0,32.4639,32.4738,32.4241,32.4241,165000.0
2015-09-14 15:20:00,32.62,32.64,32.59,32.61,437980.0,32.4241,32.444,32.3943,32.4142,437980.0
2015-09-14 15:25:00,32.62,32.63,32.57,32.59,442260.0,32.4241,32.4341,32.3744,32.3943,442260.0
2015-09-14 15:30:00,32.59,32.6,32.56,32.59,310600.0,32.3943,32.4042,32.3645,32.3943,310600.0
2015-09-14 15:35:00,32.57,32.58,32.54,32.56,606660.0,32.3744,32.3844,32.3446,32.3645,606660.0
2015-09-14 15:40:00,32.56,32.59,32.54,32.57,344660.0,32.3645,32.3943,32.3446,32.3744,344660.0
2015-09-14 15:45:00,32.57,32.59,32.54,32.54,338000.0,32.3744,32.3943,32.3446,32.3446,338000.0
2015-09-14 15:50:00,32.54,32.59,32.54,32.58,302680.0,32.3446,32.3943,32.3446,32.3844,302680.0
2015-09-14 15:55:00,32.57,32.63,32.57,32.61,748960.0,32.3744,32.4341,32.3744,32.4142,748960.0
2015-09-15 09:30:00,32.84,32.85,32.73,32.76,609200.0,32.6428,32.6527,32.5335,32.5633,609200.0
2015-09-15 09:35:00,32.74,32.75,32.67,32.71,178560.0,32.5434,32.5533,32.4738,32.5136,178560.0
2015-09-15 09:40:00,32.7,32.83,32.69,32.82,358980.0,32.5036,32.6329,32.4937,32.6229,358980.0
2015-09-15 09:45:00,32.82,32.85,32.77,32.81,253700.0,32.6229,32.6527,32.5732,32.613,253700.0
2015-09-15 09:50:00,32.81,32.84,32.76,32.78,276820.0,32.613,32.6428,32.5633,32.5832,276820.0
2015-09-15 09:55:00,32.8,32.83,32.77,32.81,452000.0,32.603,32.6329,32.5732,32.613,452000.0
2015-09-15 10:00:00,32.82,32.93,32.82,32.92,624400.0,32.6229,32.7323,32.6229,32.7223,624400.0
2015-09-15 10:05:00,32.91,32.98,32.9,32.95,380420.0,32.7124,32.782,32.7024,32.7521,380420.0
2015-09-15 10:10:00,32.95,33.0,32.93,32.99,397340.0,32.7521,32.8018,32.7323,32.7919,397340.0
2015-09-15 10:15:00,33.0,33.06,32.96,33.04,450320.0,32.8018,32.8615,32.7621,32.8416,450320.0
2015-09-15 10:20:00,33.06,33.16,33.04,33.14,758360.0,32.8615,32.9609,32.8416,32.941,758360.0
2015-09-15 10:25:00,33.15,33.16,33.1,33.1,417000.0,32.9509,32.9609,32.9012,32.9012,417000.0
2015-09-15 10:30:00,33.09,33.15,33.09,33.1,378500.0,32.8913,32.9509,32.8913,32.9012,378500.0
2015-09-15 10:35:00,33.11,33.13,33.06,33.07,327600.0,32.9112,32.9311,32.8615,32.8714,327600.0
2015-09-15 10:40:00,33.08,33.19,33.08,33.18,219760.0,32.8814,32.9907,32.8814,32.9808,219760.0
2015-09-15 10:45:00,33.2,33.23,33.13,33.14,224880.0,33.0006,33.0305,32.9311,32.941,224880.0
2015-09-15 10:50:00,33.14,33.18,33.12,33.13,204400.0,32.941,32.9808,32.9211,32.9311,204400.0
2015-09-15 10:55:00,33.14,33.2,33.14,33.18,309400.0,32.941,33.0006,32.941,32.9808,309400.0
2015-09-15 11:00:00,33.19,33.21,33.16,33.21,243480.0,32.9907,33.0106,32.9609,33.0106,243480.0
2015-09-15 11:05:00,33.21,33.23,33.19,33.2,67000.0,33.0106,33.0305,32.9907,33.0006,67000.0
2015-09-15 11:10:00,33.2,33.21,33.17,33.17,98500.0,33.0006,33.0106,32.9708,32.9708,98500.0
2015-09-15 11:15:00,33.18,33.18,33.14,33.16,175720.0,32.9808,32.9808,32.941,32.9609,175720.0
2015-09-15 11:20:00,33.16,33.17,33.13,33.17,100800.0,32.9609,32.9708,32.9311,32.9708,100800.0
2015-09-15 11:25:00,33.16,33.18,33.13,33.16,142920.0,32.9609,32.9808,32.9311,32.9609,142920.0
2015-09-15 11:30:00,33.15,33.17,33.13,33.14,102260.0,32.9509,32.9708,32.9311,32.941,102260.0
2015-09-15 11:35:00,33.14,33.21,33.14,33.18,110340.0,32.941,33.0106,32.941,32.9808,110340.0
2015-09-15 11:40:00,33.18,33.22,33.18,33.21,198300.0,32.9808,33.0205,32.9808,33.0106,198300.0
2015-09-15 11:45:00,33.21,33.23,33.2,33.22,117720.0,33.0106,33.0305,33.0006,33.0205,117720.0
2015-09-15 11:50:00,33.23,33.24,33.2,33.21,547980.0,33.0305,33.0404,33.0006,33.0106,547980.0
2015-09-15 11:55:00,33.21,33.23,33.2,33.21,71300.0,33.0106,33.0305,33.0006,33.0106,71300.0
2015-09-15 12:00:00,33.21,33.23,33.19,33.19,222760.0,33.0106,33.0305,32.9907,32.9907,222760.0
2015-09-15 12:05:00,33.19,33.23,33.18,33.23,151960.0,32.9907,33.0305,32.9808,33.0305,151960.0
2015-09-15 12:10:00,33.22,33.23,33.2,33.23,71920.0,33.0205,33.0305,33.0006,33.0305,71920.0
2015-09-15 12:15:00,33.24,33.25,33.21,33.21,147960.0,33.0404,33.0503,33.0106,33.0106,147960.0
2015-09-15 12:20:00,33.21,33.24,33.21,33.23,160440.0,33.0106,33.0404,33.0106,33.0305,160440.0
2015-09-15 12:25:00,33.23,33.25,33.22,33.25,160980.0,33.0305,33.0503,33.0205,33.0503,160980.0
2015-09-15 12:30:00,33.24,33.26,33.23,33.25,196380.0,33.0404,33.0603,33.0305,33.0503,196380.0
2015-09-15 12:35:00,33.26,33.26,33.24,33.26,99600.0,33.0603,33.0603,33.0404,33.0603,99600.0
2015-09-15 12:40:00,33.26,33.26,33.23,33.24,152740.0,33.0603,33.0603,33.0305,33.0404,152740.0
2015-09-15 12:45:00,33.24,33.26,33.24,33.25,42020.0,33.0404,33.0603,33.0404,33.0503,42020.0
2015-09-15 12:50:00,33.25,33.27,33.25,33.26,113700.0,33.0503,33.0702,33.0503,33.0603,113700.0
2015-09-15 12:55:00,33.26,33.28,33.24,33.26,102940.0,33.0603,33.0802,33.0404,33.0603,102940.0
2015-09-15 13:00:00,33.27,33.28,33.25,33.28,84680.0,33.0702,33.0802,33.0503,33.0802,84680.0
2015-09-15 13:05:00,33.28,33.29,33.27,33.27,198940.0,33.0802,33.0901,33.0702,33.0702,198940.0
2015-09-15 13:10:00,33.28,33.32,33.27,33.31,233620.0,33.0802,33.1199,33.0702,33.11,233620.0
2015-09-15 13:15:00,33.34,33.37,33.31,33.33,188380.0,33.1398,33.1696,33.11,33.1299,188380.0
2015-09-15 13:20:00,33.33,33.35,33.31,33.32,85600.0,33.1299,33.1497,33.11,33.1199,85600.0
2015-09-15 13:25:00,33.33,33.38,33.31,33.34,675680.0,33.1299,33.1796,33.11,33.1398,675680.0
2015-09-15 13:30:00,33.36,33.4,33.32,33.39,408380.0,33.1597,33.1994,33.1199,33.1895,408380.0
2015-09-15 13:35:00,33.4,33.4,33.37,33.39,472020.0,33.1994,33.1994,33.1696,33.1895,472020.0
2015-09-15 13:40:00,33.39,33.42,33.37,33.41,282160.0,33.1895,33.2193,33.1696,33.2094,282160.0
2015-09-15 13:45:00,33.4,33.42,33.34,33.35,340400.0,33.1994,33.2193,33.1398,33.1497,340400.0
2015-09-15 13:50:00,33.35,33.39,33.33,33.39,175160.0,33.1497,33.1895,33.1299,33.1895,175160.0
2015-09-15 13:55:00,33.38,33.39,33.34,33.36,357120.0,33.1796,33.1895,33.1398,33.1597,357120.0
2015-09-15 14:00:00,33.37,33.37,33.3,33.34,146320.0,33.1696,33.1696,33.1,33.1398,146320.0
2015-09-15 14:05:00,33.34,33.36,33.32,33.36,359660.0,33.1398,33.1597,33.1199,33.1597,359660.0
2015-09-15 14:10:00,33.36,33.39,33.34,33.36,239220.0,33.1597,33.1895,33.1398,33.1597,239220.0
2015-09-15 14:15:00,33.35,33.36,33.31,33.33,235900.0,33.1497,33.1597,33.11,33.1299,235900.0
2015-09-15 14:20:00,33.33,33.34,33.29,33.31,841820.0,33.1299,33.1398,33.0901,33.11,841820.0
2015-09-15 14:25:00,33.32,33.36,33.31,33.36,94240.0,33.1199,33.1597,33.11,33.1597,94240.0
2015-09-15 14:30:00,33.36,33.37,33.35,33.35,210380.0,33.1597,33.1696,33.1497,33.1497,210380.0
2015-09-15 14:35:00,33.35,33.38,33.35,33.35,123000.0,33.1497,33.1796,33.1497,33.1497,123000.0
2015-09-15 14:40:00,33.35,33.4,33.35,33.38,183460.0,33.1497,33.1994,33.1497,33.1796,183460.0
2015-09-15 14:45:00,33.36,33.44,33.36,33.43,129980.0,33.1597,33.2392,33.1597,33.2293,129980.0
2015-09-15 14:50:00,33.41,33.42,33.37,33.41,106000.0,33.2094,33.2193,33.1696,33.2094,106000.0
2015-09-15 14:55:00,33.41,33.41,33.34,33.39,266200.0,33.2094,33.2094,33.1398,33.1895,266200.0
2015-09-15 15:00:00,33.39,33.41,33.36,33.39,226200.0,33.1895,33.2094,33.1597,33.1895,226200.0
2015-09-15 15:05:00,33.39,33.42,33.35,33.39,310460.0,33.1895,33.2193,33.1497,33.1895,310460.0
2015-09-15 15:10:00,33.39,33.4,33.38,33.39,199000.0,33.1895,33.1994,33.1796,33.1895,199000.0
2015-09-15 15:15:00,33.39,33.4,33.37,33.39,147900.0,33.1895,33.1994,33.1696,33.1895,147900.0
2015-09-15 15:20:00,33.39,33.39,33.34,33.36,319680.0,33.1895,33.1895,33.1398,33.1597,319680.0
2015-09-15 15:25:00,33.36,33.38,33.35,33.36,300180.0,33.1597,33.1796,33.1497,33.1597,300180.0
2015-09-15 15:30:00,33.37,33.41,33.36,33.4,263580.0,33.1696,33.2094,33.1597,33.1994,263580.0
2015-09-15 15:35:00,33.39,33.4,33.31,33.34,394720.0,33.1895,33.1994,33.11,33.1398,394720.0
2015-09-15 15:40:00,33.32,33.35,33.3,33.34,609300.0,33.1199,33.1497,33.1,33.1398,609300.0
2015-09-15 15:45:00,33.35,33.35,33.29,33.31,611120.0,33.1497,33.1497,33.0901,33.11,611120.0
2015-09-15 15:50:00,33.31,33.33,33.28,33.29,656980.0,33.11,33.1299,33.0802,33.0901,656980.0
2015-09-15 15:55:00,33.29,33.32,33.25,33.28,1152300.0,33.0901,33.1199,33.0503,33.0802,1152300.0
2015-09-16 09:30:00,33.28,33.33,33.26,33.33,494500.0,33.0802,33.1299,33.0603,33.1299,494500.0
2015-09-16 09:35:00,33.3,33.32,33.18,33.24,554660.0,33.1,33.1199,32.9808,33.0404,554660.0
2015-09-16 09:40:00,33.2,33.24,33.16,33.17,356220.0,33.0006,33.0404,32.9609,32.9708,356220.0
2015-09-16 09:45:00,33.16,33.24,33.15,33.15,201580.0,32.9609,33.0404,32.9509,32.9509,201580.0
2015-09-16 09:50:00,33.16,33.19,33.11,33.18,303300.0,32.9609,32.9907,32.9112,32.9808,303300.0
2015-09-16 09:55:00,33.17,33.2,33.14,33.15,160740.0,32.9708,33.0006,32.941,32.9509,160740.0
2015-09-16 10:00:00,33.14,33.15,33.11,33.12,314820.0,32.941,32.9509,32.9112,32.9211,314820.0
2015-09-16 10:05:00,33.12,33.19,33.12,33.18,264780.0,32.9211,32.9907,32.9211,32.9808,264780.0
2015-09-16 10:10:00,33.18,33.21,33.17,33.2,160700.0,32.9808,33.0106,32.9708,33.0006,160700.0
2015-09-16 10:15:00,33.21,33.22,33.18,33.21,269280.0,33.0106,33.0205,32.9808,33.0106,269280.0
2015-09-16 10:20:00,33.21,33.23,33.17,33.18,255700.0,33.0106,33.0305,32.9708,32.9808,255700.0
2015-09-16 10:25:00,33.18,33.2,33.17,33.18,81540.0,32.9808,33.0006,32.9708,32.9808,81540.0
2015-09-16 10:30:00,33.16,33.2,33.16,33.19,156000.0,32.9609,33.0006,32.9609,32.9907,156000.0
2015-09-16 10:35:00,33.19,33.2,33.16,33.2,134000.0,32.9907,33.0006,32.9609,33.0006,134000.0
2015-09-16 10:40:00,33.18,33.19,33.15,33.15,143860.0,32.9808,32.9907,32.9509,32.9509,143860.0
2015-09-16 10:45:00,33.16,33.18,33.12,33.12,105380.0,32.9609,32.9808,32.9211,32.9211,105380.0
2015-09-16 10:50:00,33.12,33.14,33.11,33.13,92720.0,32.9211,32.941,32.9112,32.9311,92720.0
2015-09-16 10:55:00,33.12,33.16,33.12,33.15,94480.0,32.9211,32.9609,32.9211,32.9509,94480.0
2015-09-16 11:00:00,33.15,33.16,33.11,33.14,163140.0,32.9509,32.9609,32.9112,32.941,163140.0
2015-09-16 11:05:00,33.17,33.19,33.14,33.17,136040.0,32.9708,32.9907,32.941,32.9708,136040.0
2015-09-16 11:10:00,33.16,33.2,33.16,33.19,263320.0,32.9609,33.0006,32.9609,32.9907,263320.0
2015-09-16 11:15:00,33.2,33.2,33.17,33.17,156880.0,33.0006,33.0006,32.9708,32.9708,156880.0
2015-09-16 11:20:00,33.17,33.2,33.16,33.2,60880.0,32.9708,33.0006,32.9609,33.0006,60880.0
2015-09-16 11:25:00,33.19,33.3,33.18,33.3,232700.0,32.9907,33.1,32.9808,33.1,232700.0
2015-09-16 11:30:00,33.3,33.34,33.29,33.29,141760.0,33.1,33.1398,33.0901,33.0901,141760.0
2015-09-16 11:35:00,33.27,33.28,33.26,33.26,53180.0,33.0702,33.0802,33.0603,33.0603,53180.0
2015-09-16 11:40:00,33.27,33.31,33.26,33.29,277180.0,33.0702,33.11,33.0603,33.0901,277180.0
2015-09-16 11:45:00,33.27,33.31,33.27,33.31,103780.0,33.0702,33.11,33.0702,33.11,103780.0
2015-09-16 11:50:00,33.31,33.34,33.28,33.33,69060.0,33.11,33.1398,33.0802,33.1299,69060.0
2015-09-16 11:55:00,33.33,33.35,33.32,33.34,70000.0,33.1299,33.1497,33.1199,33.1398,70000.0
2015-09-16 12:00:00,33.33,33.36,33.33,33.33,148000.0,33.1299,33.1597,33.1299,33.1299,148000.0
2015-09-16 12:05:00,33.33,33.36,33.31,33.31,180260.0,33.1299,33.1597,33.11,33.11,180260.0
2015-09-16 12:10:00,33.32,33.33,33.3,33.31,100460.0,33.1199,33.1299,33.1,33.11,100460.0
2015-09-16 12:15:00,33.31,33.34,33.31,33.33,110400.0,33.11,33.1398,33.11,33.1299,110400.0
2015-09-16 12:20:00,33.33,33.38,33.33,33.38,176200.0,33.1299,33.1796,33.1299,33.1796,176200.0
2015-09-16 12:25:00,33.38,33.39,33.38,33.39,49480.0,33.1796,33.1895,33.1796,33.1895,49480.0
2015-09-16 12:30:00,33.4,33.4,33.34,33.38,364860.0,33.1994,33.1994,33.1398,33.1796,364860.0
2015-09-16 12:35:00,33.38,33.4,33.34,33.4,139200.0,33.1796,33.1994,33.1398,33.1994,139200.0
2015-09-16 12:40:00,33.4,33.4,33.37,33.39,40300.0,33.1994,33.1994,33.1696,33.1895,40300.0
2015-09-16 12:45:00,33.4,33.4,33.36,33.36,48980.0,33.1994,33.1994,33.1597,33.1597,48980.0
2015-09-16 12:50:00,33.34,33.37,33.34,33.37,40080.0,33.1398,33.1696,33.1398,33.1696,40080.0
2015-09-16 12:55:00,33.37,33.38,33.35,33.38,137020.0,33.1696,33.1796,33.1497,33.1796,137020.0
2015-09-16 13:00:00,33.35,33.36,33.32,33.35,44000.0,33.1497,33.1597,33.1199,33.1497,44000.0
2015-09-16 13:05:00,33.33,33.33,33.31,33.33,74360.0,33.1299,33.1299,33.11,33.1299,74360.0
2015-09-16 13:10:00,33.32,33.32,33.27,33.28,185640.0,33.1199,33.1199,33.0702,33.0802,185640.0
2015-09-16 13:15:00,33.28,33.28,33.26,33.26,44340.0,33.0802,33.0802,33.0603,33.0603,44340.0
2015-09-16 13:20:00,33.26,33.26,33.21,33.22,156180.0,33.0603,33.0603,33.0106,33.0205,156180.0
2015-09-16 13:25:00,33.23,33.26,33.2,33.22,87300.0,33.0305,33.0603,33.0006,33.0205,87300.0
2015-09-16 13:30:00,33.23,33.27,33.22,33.25,98440.0,33.0305,33.0702,33.0205,33.0503,98440.0
2015-09-16 13:35:00,33.24,33.28,33.24,33.27,100520.0,33.0404,33.0802,33.0404,33.0702,100520.0
2015-09-16 13:40:00,33.27,33.32,33.27,33.31,71300.0,33.0702,33.1199,33.0702,33.11,71300.0
2015-09-16 13:45:00,33.3,33.33,33.3,33.33,60660.0,33.1,33.1299,33.1,33.1299,60660.0
2015-09-16 13:50:00,33.33,33.35,33.32,33.33,268200.0,33.1299,33.1497,33.1199,33.1299,268200.0
2015-09-16 13:55:00,33.33,33.37,33.33,33.37,50540.0,33.1299,33.1696,33.1299,33.1696,50540.0
2015-09-16 14:00:00,33.36,33.36,33.33,33.36,81000.0,33.1597,33.1597,33.1299,33.1597,81000.0
2015-09-16 14:05:00,33.35,33.37,33.33,33.37,56000.0,33.1497,33.1696,33.1299,33.1696,56000.0
2015-09-16 14:10:00,33.36,33.37,33.3,33.3,228080.0,33.1597,33.1696,33.1,33.1,228080.0
2015-09-16 14:15:00,33.29,33.29,33.24,33.24,255940.0,33.0901,33.0901,33.0404,33.0404,255940.0
2015-09-16 14:20:00,33.25,33.26,33.15,33.2,214400.0,33.0503,33.0603,32.9509,33.0006,214400.0
2015-09-16 14:25:00,33.19,33.22,33.17,33.22,323440.0,32.9907,33.0205,32.9708,33.0205,323440.0
2015-09-16 14:30:00,33.21,33.24,33.19,33.22,104500.0,33.0106,33.0404,32.9907,33.0205,104500.0
2015-09-16 14:35:00,33.21,33.23,33.18,33.19,144540.0,33.0106,33.0305,32.9808,32.9907,144540.0
2015-09-16 14:40:00,33.19,33.23,33.18,33.21,466140.0,32.9907,33.0305,32.9808,33.0106,466140.0
2015-09-16 14:45:00,33.23,33.27,33.21,33.27,70760.0,33.0305,33.0702,33.0106,33.0702,70760.0
2015-09-16 14:50:00,33.26,33.31,33.26,33.3,105480.0,33.0603,33.11,33.0603,33.1,105480.0
2015-09-16 14:55:00,33.32,33.35,33.28,33.28,196560.0,33.1199,33.1497,33.0802,33.0802,196560.0
2015-09-16 15:00:00,33.29,33.31,33.25,33.27,374900.0,33.0901,33.11,33.0503,33.0702,374900.0
2015-09-16 15:05:00,33.29,33.3,33.25,33.28,448340.0,33.0901,33.1,33.0503,33.0802,448340.0
2015-09-16 15:10:00,33.29,33.31,33.26,33.27,261900.0,33.0901,33.11,33.0603,33.0702,261900.0
2015-09-16 15:15:00,33.29,33.32,33.26,33.31,134000.0,33.0901,33.1199,33.0603,33.11,134000.0
2015-09-16 15:20:00,33.29,33.36,33.27,33.33,194400.0,33.0901,33.1597,33.0702,33.1299,194400.0
2015-09-16 15:25:00,33.32,33.33,33.27,33.3,155360.0,33.1199,33.1299,33.0702,33.1,155360.0
2015-09-16 15:30:00,33.29,33.34,33.29,33.29,314920.0,33.0901,33.1398,33.0901,33.0901,314920.0
2015-09-16 15:35:00,33.3,33.3,33.26,33.27,200560.0,33.1,33.1,33.0603,33.0702,200560.0
2015-09-16 15:40:00,33.27,33.31,33.27,33.28,523320.0,33.0702,33.11,33.0702,33.0802,523320.0
2015-09-16 15:45:00,33.28,33.34,33.27,33.32,139540.0,33.0802,33.1398,33.0702,33.1199,139540.0
2015-09-16 15:50:00,33.32,33.34,33.27,33.3,407960.0,33.1199,33.1398,33.0702,33.1,407960.0
2015-09-16 15:55:00,33.3,33.35,33.24,33.26,504320.0,33.1,33.1497,33.0404,33.0603,504320.0
2015-09-17 09:30:00,33.37,33.41,33.34,33.41,613800.0,33.1696,33.2094,33.1398,33.2094,613800.0
2015-09-17 09:35:00,33.41,33.41,33.3,33.33,210060.0,33.2094,33.2094,33.1,33.1299,210060.0
2015-09-17 09:40:00,33.32,33.4,33.28,33.4,293900.0,33.1199,33.1994,33.0802,33.1994,293900.0
2015-09-17 09:45:00,33.4,33.4,33.35,33.36,171520.0,33.1994,33.1994,33.1497,33.1597,171520.0
2015-09-17 09:50:00,33.36,33.37,33.28,33.28,217900.0,33.1597,33.1696,33.0802,33.0802,217900.0
2015-09-17 09:55:00,33.29,33.3,33.26,33.29,189480.0,33.0901,33.1,33.0603,33.0901,189480.0
2015-09-17 10:00:00,33.29,33.35,33.27,33.33,220980.0,33.0901,33.1497,33.0702,33.1299,220980.0
2015-09-17 10:05:00,33.33,33.37,33.32,33.34,405200.0,33.1299,33.1696,33.1199,33.1398,405200.0
2015-09-17 10:10:00,33.34,33.36,33.3,33.34,509180.0,33.1398,33.1597,33.1,33.1398,509180.0
2015-09-17 10:15:00,33.34,33.42,33.34,33.41,374340.0,33.1398,33.2193,33.1398,33.2094,374340.0
2015-09-17 10:20:00,33.42,33.46,33.4,33.43,252200.0,33.2193,33.2591,33.1994,33.2293,252200.0
2015-09-17 10:25:00,33.43,33.45,33.41,33.44,200060.0,33.2293,33.2491,33.2094,33.2392,200060.0
2015-09-17 10:30:00,33.44,33.45,33.4,33.42,287220.0,33.2392,33.2491,33.1994,33.2193,287220.0
2015-09-17 10:35:00,33.42,33.46,33.4,33.44,190100.0,33.2193,33.2591,33.1994,33.2392,190100.0
2015-09-17 10:40:00,33.44,33.45,33.42,33.43,146000.0,33.2392,33.2491,33.2193,33.2293,146000.0
2015-09-17 10:45:00,33.42,33.44,33.4,33.43,160180.0,33.2193,33.2392,33.1994,33.2293,160180.0
2015-09-17 10:50:00,33.43,33.45,33.4,33.42,240700.0,33.2293,33.2491,33.1994,33.2193,240700.0
2015-09-17 10:55:00,33.42,33.42,33.39,33.4,137960.0,33.2193,33.2193,33.1895,33.1994,137960.0
2015-09-17 11:00:00,33.39,33.42,33.39,33.39,182560.0,33.1895,33.2193,33.1895,33.1895,182560.0
2015-09-17 11:05:00,33.39,33.44,33.39,33.43,178580.0,33.1895,33.2392,33.1895,33.2293,178580.0
2015-09-17 11:10:00,33.42,33.44,33.41,33.42,237180.0,33.2193,33.2392,33.2094,33.2193,237180.0
2015-09-17 11:15:00,33.42,33.45,33.4,33.4,107200.0,33.2193,33.2491,33.1994,33.1994,107200.0
2015-09-17 11:20:00,33.4,33.44,33.4,33.42,47360.0,33.1994,33.2392,33.1994,33.2193,47360.0
2015-09-17 11:25:00,33.42,33.44,33.4,33.4,107580.0,33.2193,33.2392,33.1994,33.1994,107580.0
2015-09-17 11:30:00,33.4,33.43,33.4,33.4,44440.0,33.1994,33.2293,33.1994,33.1994,44440.0
2015-09-17 11:35:00,33.4,33.4,33.37,33.38,98760.0,33.1994,33.1994,33.1696,33.1796,98760.0
2015-09-17 11:40:00,33.38,33.39,33.36,33.38,55580.0,33.1796,33.1895,33.1597,33.1796,55580.0
2015-09-17 11:45:00,33.39,33.4,33.37,33.39,136320.0,33.1895,33.1994,33.1696,33.1895,136320.0
2015-09-17 11:50:00,33.39,33.39,33.33,33.34,250360.0,33.1895,33.1895,33.1299,33.1398,250360.0
2015-09-17 11:55:00,33.34,33.36,33.33,33.34,196000.0,33.1398,33.1597,33.1299,33.1398,196000.0
2015-09-17 12:00:00,33.34,33.35,33.32,33.33,290360.0,33.1398,33.1497,33.1199,33.1299,290360.0
2015-09-17 12:05:00,33.34,33.37,33.33,33.36,554180.0,33.1398,33.1696,33.1299,33.1597,554180.0
2015-09-17 12:10:00,33.36,33.39,33.35,33.37,184740.0,33.1597,33.1895,33.1497,33.1696,184740.0
2015-09-17 12:15:00,33.38,33.43,33.37,33.42,451680.0,33.1796,33.2293,33.1696,33.2193,451680.0
2015-09-17 12:20:00,33.42,33.42,33.4,33.41,575240.0,33.2193,33.2193,33.1994,33.2094,575240.0
2015-09-17 12:25:00,33.41,33.44,33.4,33.42,368040.0,33.2094,33.2392,33.1994,33.2193,368040.0
2015-09-17 12:30:00,33.42,33.46,33.42,33.45,165900.0,33.2193,33.2591,33.2193,33.2491,165900.0
2015-09-17 12:35:00,33.46,33.47,33.43,33.43,92600.0,33.2591,33.269,33.2293,33.2293,92600.0
2015-09-17 12:40:00,33.44,33.44,33.38,33.4,194500.0,33.2392,33.2392,33.1796,33.1994,194500.0
2015-09-17 12:45:00,33.39,33.41,33.37,33.4,467240.0,33.1895,33.2094,33.1696,33.1994,467240.0
2015-09-17 12:50:00,33.39,33.39,33.37,33.38,71220.0,33.1895,33.1895,33.1696,33.1796,71220.0
2015-09-17 12:55:00,33.38,33.42,33.37,33.39,91900.0,33.1796,33.2193,33.1696,33.1895,91900.0
2015-09-17 13:00:00,33.38,33.4,33.37,33.39,725600.0,33.1796,33.1994,33.1696,33.1895,725600.0
2015-09-17 13:05:00,33.4,33.4,33.37,33.39,86240.0,33.1994,33.1994,33.1696,33.1895,86240.0
2015-09-17 13:10:00,33.38,33.39,33.37,33.37,54240.0,33.1796,33.1895,33.1696,33.1696,54240.0
2015-09-17 13:15:00,33.37,33.42,33.37,33.41,70360.0,33.1696,33.2193,33.1696,33.2094,70360.0
2015-09-17 13:20:00,33.41,33.44,33.4,33.42,135580.0,33.2094,33.2392,33.1994,33.2193,135580.0
2015-09-17 13:25:00,33.43,33.49,33.42,33.44,394260.0,33.2293,33.2889,33.2193,33.2392,394260.0
2015-09-17 13:30:00,33.43,33.46,33.43,33.46,64000.0,33.2293,33.2591,33.2293,33.2591,64000.0
2015-09-17 13:35:00,33.46,33.47,33.44,33.45,105320.0,33.2591,33.269,33.2392,33.2491,105320.0
2015-09-17 13:40:00,33.44,33.46,33.42,33.44,353340.0,33.2392,33.2591,33.2193,33.2392,353340.0
2015-09-17 13:45:00,33.46,33.49,33.44,33.49,379820.0,33.2591,33.2889,33.2392,33.2889,379820.0
2015-09-17 13:50:00,33.48,33.54,33.47,33.53,515520.0,33.279,33.3386,33.269,33.3287,515520.0
2015-09-17 13:55:00,33.52,33.53,33.49,33.49,158260.0,33.3187,33.3287,33.2889,33.2889,158260.0
2015-09-17 14:00:00,33.52,33.7,33.25,33.28,950960.0,33.3187,33.4976,33.0503,33.0802,950960.0
2015-09-17 14:05:00,33.29,33.47,33.29,33.44,512120.0,33.0901,33.269,33.0901,33.2392,512120.0
2015-09-17 14:10:00,33.45,33.8,33.45,33.68,1722100.0,33.2491,33.597,33.2491,33.4778,1722100.0
2015-09-17 14:15:00,33.66,33.77,33.64,33.7,711860.0,33.4579,33.5672,33.438,33.4976,711860.0
2015-09-17 14:20:00,33.71,33.73,33.61,33.71,543800.0,33.5076,33.5275,33.4082,33.5076,543800.0
2015-09-17 14:25:00,33.7,33.75,33.63,33.65,572220.0,33.4976,33.5473,33.4281,33.4479,572220.0
2015-09-17 14:30:00,33.64,33.8,33.62,33.75,495140.0,33.438,33.597,33.4181,33.5473,495140.0
2015-09-17 14:35:00,33.76,33.84,33.74,33.78,604980.0,33.5573,33.6368,33.5374,33.5772,604980.0
2015-09-17 14:40:00,33.8,33.98,33.78,33.95,902500.0,33.597,33.776,33.5772,33.7461,902500.0
2015-09-17 14:45:00,33.95,34.1,33.92,34.04,853740.0,33.7461,33.8952,33.7163,33.8356,853740.0
2015-09-17 14:50:00,34.02,34.04,33.95,33.99,609620.0,33.8157,33.8356,33.7461,33.7859,609620.0
2015-09-17 14:55:00,34.0,34.0,33.9,33.93,505820.0,33.7958,33.7958,33.6964,33.7263,505820.0
2015-09-17 15:00:00,33.94,34.0,33.91,33.92,534040.0,33.7362,33.7958,33.7064,33.7163,534040.0
2015-09-17 15:05:00,33.91,33.92,33.81,33.86,447840.0,33.7064,33.7163,33.607,33.6567,447840.0
2015-09-17 15:10:00,33.83,33.87,33.68,33.69,404260.0,33.6269,33.6666,33.4778,33.4877,404260.0
2015-09-17 15:15:00,33.71,33.76,33.64,33.67,623260.0,33.5076,33.5573,33.438,33.4678,623260.0
2015-09-17 15:20:00,33.67,33.68,33.43,33.56,1005100.0,33.4678,33.4778,33.2293,33.3585,1005100.0
2015-09-17 15:25:00,33.57,33.65,33.54,33.64,748940.0,33.3684,33.4479,33.3386,33.438,748940.0
2015-09-17 15:30:00,33.64,33.82,33.55,33.78,537780.0,33.438,33.6169,33.3485,33.5772,537780.0
2015-09-17 15:35:00,33.77,33.77,33.63,33.7,583340.0,33.5672,33.5672,33.4281,33.4976,583340.0
2015-09-17 15:40:00,33.72,33.79,33.68,33.76,495720.0,33.5175,33.5871,33.4778,33.5573,495720.0
2015-09-17 15:45:00,33.77,33.83,33.75,33.8,648760.0,33.5672,33.6269,33.5473,33.597,648760.0
2015-09-17 15:50:00,33.77,33.77,33.6,33.63,1085040.0,33.5672,33.5672,33.3982,33.4281,1085040.0
2015-09-17 15:55:00,33.61,33.69,33.57,33.58,2027660.0,33.4082,33.4877,33.3684,33.3784,2027660.0
2015-09-18 09:30:00,33.25,33.35,33.2,33.24,10585340.0,33.0503,33.1497,33.0006,33.0404,10585340.0
2015-09-18 09:35:00,33.26,33.27,33.16,33.21,820200.0,33.0603,33.0702,32.9609,33.0106,820200.0
2015-09-18 09:40:00,33.22,33.3,33.21,33.26,636060.0,33.0205,33.1,33.0106,33.0603,636060.0
2015-09-18 09:45:00,33.29,33.31,33.25,33.31,497180.0,33.0901,33.11,33.0503,33.11,497180.0
2015-09-18 09:50:00,33.31,33.31,33.24,33.29,676760.0,33.11,33.11,33.0404,33.0901,676760.0
2015-09-18 09:55:00,33.29,33.32,33.25,33.3,322460.0,33.0901,33.1199,33.0503,33.1,322460.0
2015-09-18 10:00:00,33.31,33.33,33.28,33.32,612500.0,33.11,33.1299,33.0802,33.1199,612500.0
2015-09-18 10:05:00,33.31,33.41,33.3,33.38,737920.0,33.11,33.2094,33.1,33.1796,737920.0
2015-09-18 10:10:00,33.39,33.44,33.37,33.38,494800.0,33.1895,33.2392,33.1696,33.1796,494800.0
2015-09-18 10:15:00,33.4,33.4,33.32,33.33,307240.0,33.1994,33.1994,33.1199,33.1299,307240.0
2015-09-18 10:20:00,33.33,33.34,33.26,33.26,582320.0,33.1299,33.1398,33.0603,33.0603,582320.0
2015-09-18 10:25:00,33.27,33.35,33.26,33.31,456060.0,33.0702,33.1497,33.0603,33.11,456060.0
2015-09-18 10:30:00,33.34,33.34,33.28,33.33,222340.0,33.1398,33.1398,33.0802,33.1299,222340.0
2015-09-18 10:35:00,33.34,33.34,33.24,33.25,514280.0,33.1398,33.1398,33.0404,33.0503,514280.0
2015-09-18 10:40:00,33.24,33.27,33.23,33.23,238860.0,33.0404,33.0702,33.0305,33.0305,238860.0
2015-09-18 10:45:00,33.25,33.26,33.21,33.26,352440.0,33.0503,33.0603,33.0106,33.0603,352440.0
2015-09-18 10:50:00,33.25,33.26,33.21,33.23,474720.0,33.0503,33.0603,33.0106,33.0305,474720.0
2015-09-18 10:55:00,33.23,33.25,33.19,33.23,373840.0,33.0305,33.0503,32.9907,33.0305,373840.0
2015-09-18 11:00:00,33.24,33.34,33.23,33.34,341380.0,33.0404,33.1398,33.0305,33.1398,341380.0
2015-09-18 11:05:00,33.32,33.35,33.32,33.33,198500.0,33.1199,33.1497,33.1199,33.1299,198500.0
2015-09-18 11:10:00,33.33,33.34,33.28,33.33,135980.0,33.1299,33.1398,33.0802,33.1299,135980.0
2015-09-18 11:15:00,33.32,33.33,33.3,33.32,204340.0,33.1199,33.1299,33.1,33.1199,204340.0
2015-09-18 11:20:00,33.33,33.37,33.33,33.36,153580.0,33.1299,33.1696,33.1299,33.1597,153580.0
2015-09-18 11:25:00,33.36,33.38,33.32,33.32,339180.0,33.1597,33.1796,33.1199,33.1199,339180.0
2015-09-18 11:30:00,33.32,33.34,33.28,33.33,998220.0,33.1199,33.1398,33.0802,33.1299,998220.0
2015-09-18 11:35:00,33.33,33.37,33.3,33.37,190460.0,33.1299,33.1696,33.1,33.1696,190460.0
2015-09-18 11:40:00,33.37,33.41,33.34,33.41,216480.0,33.1696,33.2094,33.1398,33.2094,216480.0
2015-09-18 11:45:00,33.41,33.49,33.41,33.47,425240.0,33.2094,33.2889,33.2094,33.269,425240.0
2015-09-18 11:50:00,33.46,33.47,33.43,33.44,178880.0,33.2591,33.269,33.2293,33.2392,178880.0
2015-09-18 11:55:00,33.43,33.46,33.43,33.43,464200.0,33.2293,33.2591,33.2293,33.2293,464200.0
2015-09-18 12:00:00,33.44,33.44,33.39,33.41,78020.0,33.2392,33.2392,33.1895,33.2094,78020.0
2015-09-18 12:05:00,33.42,33.43,33.36,33.38,502580.0,33.2193,33.2293,33.1597,33.1796,502580.0
2015-09-18 12:10:00,33.38,33.38,33.32,33.34,411480.0,33.1796,33.1796,33.1199,33.1398,411480.0
2015-09-18 12:15:00,33.34,33.34,33.31,33.32,152420.0,33.1398,33.1398,33.11,33.1199,152420.0
2015-09-18 12:20:00,33.33,33.33,33.25,33.25,199300.0,33.1299,33.1299,33.0503,33.0503,199300.0
2015-09-18 12:25:00,33.24,33.27,33.24,33.27,66600.0,33.0404,33.0702,33.0404,33.0702,66600.0
2015-09-18 12:30:00,33.26,33.29,33.23,33.28,101180.0,33.0603,33.0901,33.0305,33.0802,101180.0
2015-09-18 12:35:00,33.28,33.29,33.26,33.28,112300.0,33.0802,33.0901,33.0603,33.0802,112300.0
2015-09-18 12:40:00,33.27,33.29,33.25,33.25,367000.0,33.0702,33.0901,33.0503,33.0503,367000.0
2015-09-18 12:45:00,33.26,33.32,33.26,33.32,450120.0,33.0603,33.1199,33.0603,33.1199,450120.0
2015-09-18 12:50:00,33.31,33.34,33.31,33.34,108300.0,33.11,33.1398,33.11,33.1398,108300.0
2015-09-18 12:55:00,33.34,33.35,33.3,33.31,291740.0,33.1398,33.1497,33.1,33.11,291740.0
2015-09-18 13:00:00,33.31,33.35,33.27,33.33,142820.0,33.11,33.1497,33.0702,33.1299,142820.0
2015-09-18 13:05:00,33.33,33.33,33.29,33.3,90140.0,33.1299,33.1299,33.0901,33.1,90140.0
2015-09-18 13:10:00,33.3,33.31,33.27,33.27,122140.0,33.1,33.11,33.0702,33.0702,122140.0
2015-09-18 13:15:00,33.28,33.33,33.27,33.31,119300.0,33.0802,33.1299,33.0702,33.11,119300.0
2015-09-18 13:20:00,33.31,33.31,33.23,33.23,453800.0,33.11,33.11,33.0305,33.0305,453800.0
2015-09-18 13:25:00,33.24,33.26,33.22,33.25,269300.0,33.0404,33.0603,33.0205,33.0503,269300.0
2015-09-18 13:30:00,33.25,33.26,33.21,33.22,354720.0,33.0503,33.0603,33.0106,33.0205,354720.0
2015-09-18 13:35:00,33.2,33.21,33.18,33.19,309500.0,33.0006,33.0106,32.9808,32.9907,309500.0
2015-09-18 13:40:00,33.19,33.24,33.18,33.24,114000.0,32.9907,33.0404,32.9808,33.0404,114000.0
2015-09-18 13:45:00,33.23,33.25,33.2,33.21,102120.0,33.0305,33.0503,33.0006,33.0106,102120.0
2015-09-18 13:50:00,33.19,33.19,33.14,33.15,359300.0,32.9907,32.9907,32.941,32.9509,359300.0
2015-09-18 13:55:00,33.15,33.15,33.09,33.14,421620.0,32.9509,32.9509,32.8913,32.941,421620.0
2015-09-18 14:00:00,33.13,33.19,33.12,33.17,165400.0,32.9311,32.9907,32.9211,32.9708,165400.0
2015-09-18 14:05:00,33.17,33.22,33.17,33.22,234640.0,32.9708,33.0205,32.9708,33.0205,234640.0
2015-09-18 14:10:00,33.21,33.21,33.17,33.2,384300.0,33.0106,33.0106,32.9708,33.0006,384300.0
2015-09-18 14:15:00,33.2,33.24,33.17,33.18,121540.0,33.0006,33.0404,32.9708,32.9808,121540.0
2015-09-18 14:20:00,33.18,33.25,33.16,33.24,187600.0,32.9808,33.0503,32.9609,33.0404,187600.0
2015-09-18 14:25:00,33.24,33.25,33.21,33.23,268620.0,33.0404,33.0503,33.0106,33.0305,268620.0
2015-09-18 14:30:00,33.22,33.22,33.18,33.18,248480.0,33.0205,33.0205,32.9808,32.9808,248480.0
2015-09-18 14:35:00,33.19,33.21,33.16,33.19,461580.0,32.9907,33.0106,32.9609,32.9907,461580.0
2015-09-18 14:40:00,33.2,33.25,33.2,33.2,130420.0,33.0006,33.0503,33.0006,33.0006,130420.0
2015-09-18 14:45:00,33.21,33.22,33.14,33.14,181100.0,33.0106,33.0205,32.941,32.941,181100.0
2015-09-18 14:50:00,33.14,33.14,33.1,33.13,273100.0,32.941,32.941,32.9012,32.9311,273100.0
2015-09-18 14:55:00,33.12,33.21,33.12,33.18,333680.0,32.9211,33.0106,32.9211,32.9808,333680.0
2015-09-18 15:00:00,33.17,33.24,33.15,33.15,368140.0,32.9708,33.0404,32.9509,32.9509,368140.0
2015-09-18 15:05:00,33.15,33.15,33.11,33.11,244220.0,32.9509,32.9509,32.9112,32.9112,244220.0
2015-09-18 15:10:00,33.12,33.18,33.12,33.14,189820.0,32.9211,32.9808,32.9211,32.941,189820.0
2015-09-18 15:15:00,33.14,33.17,33.1,33.11,425560.0,32.941,32.9708,32.9012,32.9112,425560.0
2015-09-18 15:20:00,33.11,33.14,33.09,33.12,385020.0,32.9112,32.941,32.8913,32.9211,385020.0
2015-09-18 15:25:00,33.12,33.12,33.08,33.1,446900.0,32.9211,32.9211,32.8814,32.9012,446900.0
2015-09-18 15:30:00,33.1,33.12,33.07,33.08,416240.0,32.9012,32.9211,32.8714,32.8814,416240.0
2015-09-18 15:35:00,33.08,33.09,33.05,33.06,518700.0,32.8814,32.8913,32.8515,32.8615,518700.0
2015-09-18 15:40:00,33.06,33.06,33.03,33.03,507000.0,32.8615,32.8615,32.8317,32.8317,507000.0
2015-09-18 15:45:00,33.03,33.07,33.0,33.03,904720.0,32.8317,32.8714,32.8018,32.8317,904720.0
2015-09-18 15:50:00,33.04,33.07,33.0,33.06,1232940.0,32.8416,32.8714,32.8018,32.8615,1232940.0
2015-09-18 15:55:00,33.06,33.07,33.01,33.05,1896620.0,32.8615,32.8714,32.8118,32.8515,1896620.0
2015-09-21 09:30:00,33.28,33.38,33.23,33.34,1197140.0,33.0802,33.1796,33.0305,33.1398,1197140.0
2015-09-21 09:35:00,33.35,33.39,33.28,33.3,570040.0,33.1497,33.1895,33.0802,33.1,570040.0
2015-09-21 09:40:00,33.27,33.3,33.17,33.18,346560.0,33.0702,33.1,32.9708,32.9808,346560.0
2015-09-21 09:45:00,33.2,33.24,33.18,33.2,726740.0,33.0006,33.0404,32.9808,33.0006,726740.0
2015-09-21 09:50:00,33.21,33.28,33.21,33.24,457620.0,33.0106,33.0802,33.0106,33.0404,457620.0
2015-09-21 09:55:00,33.25,33.26,33.14,33.14,348860.0,33.0503,33.0603,32.941,32.941,348860.0
2015-09-21 10:00:00,33.14,33.15,33.1,33.14,212140.0,32.941,32.9509,32.9012,32.941,212140.0
2015-09-21 10:05:00,33.15,33.17,33.11,33.13,437400.0,32.9509,32.9708,32.9112,32.9311,437400.0
2015-09-21 10:10:00,33.12,33.14,33.07,33.14,207800.0,32.9211,32.941,32.8714,32.941,207800.0
2015-09-21 10:15:00,33.13,33.16,33.11,33.16,241620.0,32.9311,32.9609,32.9112,32.9609,241620.0
2015-09-21 10:20:00,33.16,33.2,33.15,33.2,167400.0,32.9609,33.0006,32.9509,33.0006,167400.0
2015-09-21 10:25:00,33.21,33.21,33.16,33.16,148500.0,33.0106,33.0106,32.9609,32.9609,148500.0
2015-09-21 10:30:00,33.18,33.26,33.17,33.24,263800.0,32.9808,33.0603,32.9708,33.0404,263800.0
2015-09-21 10:35:00,33.23,33.33,33.23,33.31,274440.0,33.0305,33.1299,33.0305,33.11,274440.0
2015-09-21 10:40:00,33.32,33.32,33.26,33.28,122000.0,33.1199,33.1199,33.0603,33.0802,122000.0
2015-09-21 10:45:00,33.27,33.29,33.25,33.26,199700.0,33.0702,33.0901,33.0503,33.0603,199700.0
2015-09-21 10:50:00,33.26,33.3,33.26,33.27,159000.0,33.0603,33.1,33.0603,33.0702,159000.0
2015-09-21 10:55:00,33.28,33.29,33.24,33.27,160520.0,33.0802,33.0901,33.0404,33.0702,160520.0
2015-09-21 11:00:00,33.27,33.27,33.24,33.25,100720.0,33.0702,33.0702,33.0404,33.0503,100720.0
2015-09-21 11:05:00,33.24,33.27,33.24,33.24,109400.0,33.0404,33.0702,33.0404,33.0404,109400.0
2015-09-21 11:10:00,33.26,33.29,33.25,33.28,73400.0,33.0603,33.0901,33.0503,33.0802,73400.0
2015-09-21 11:15:00,33.28,33.37,33.28,33.37,410000.0,33.0802,33.1696,33.0802,33.1696,410000.0
2015-09-21 11:20:00,33.38,33.39,33.35,33.36,658580.0,33.1796,33.1895,33.1497,33.1597,658580.0
2015-09-21 11:25:00,33.36,33.39,33.36,33.38,622020.0,33.1597,33.1895,33.1597,33.1796,622020.0
2015-09-21 11:30:00,33.37,33.39,33.27,33.27,287080.0,33.1696,33.1895,33.0702,33.0702,287080.0
2015-09-21 11:35:00,33.27,33.29,33.25,33.26,155500.0,33.0702,33.0901,33.0503,33.0603,155500.0
2015-09-21 11:40:00,33.26,33.29,33.25,33.28,82020.0,33.0603,33.0901,33.0503,33.0802,82020.0
2015-09-21 11:45:00,33.27,33.28,33.21,33.22,126700.0,33.0702,33.0802,33.0106,33.0205,126700.0
2015-09-21 11:50:00,33.25,33.25,33.21,33.21,85980.0,33.0503,33.0503,33.0106,33.0106,85980.0
2015-09-21 11:55:00,33.2,33.21,33.14,33.2,320460.0,33.0006,33.0106,32.941,33.0006,320460.0
2015-09-21 12:00:00,33.19,33.2,33.1,33.12,113920.0,32.9907,33.0006,32.9012,32.9211,113920.0
2015-09-21 12:05:00,33.11,33.14,33.1,33.14,144280.0,32.9112,32.941,32.9012,32.941,144280.0
2015-09-21 12:10:00,33.14,33.17,33.13,33.16,69640.0,32.941,32.9708,32.9311,32.9609,69640.0
2015-09-21 12:15:00,33.16,33.19,33.16,33.16,206380.0,32.9609,32.9907,32.9609,32.9609,206380.0
2015-09-21 12:20:00,33.13,33.16,33.12,33.14,348140.0,32.9311,32.9609,32.9211,32.941,348140.0
2015-09-21 12:25:00,33.14,33.15,33.12,33.14,540820.0,32.941,32.9509,32.9211,32.941,540820.0
2015-09-21 12:30:00,33.13,33.14,33.08,33.09,563660.0,32.9311,32.941,32.8814,32.8913,563660.0
2015-09-21 12:35:00,33.09,33.1,33.05,33.1,152980.0,32.8913,32.9012,32.8515,32.9012,152980.0
2015-09-21 12:40:00,33.1,33.12,33.09,33.12,103360.0,32.9012,32.9211,32.8913,32.9211,103360.0
2015-09-21 12:45:00,33.11,33.11,33.03,33.03,150140.0,32.9112,32.9112,32.8317,32.8317,150140.0
2015-09-21 12:50:00,33.02,33.03,32.9,32.96,340740.0,32.8217,32.8317,32.7024,32.7621,340740.0
2015-09-21 12:55:00,32.97,32.98,32.9,32.97,347280.0,32.772,32.782,32.7024,32.772,347280.0
2015-09-21 13:00:00,32.96,33.02,32.96,33.02,117380.0,32.7621,32.8217,32.7621,32.8217,117380.0
2015-09-21 13:05:00,33.03,33.05,33.01,33.02,423460.0,32.8317,32.8515,32.8118,32.8217,423460.0
2015-09-21 13:10:00,33.03,33.07,33.02,33.04,246220.0,32.8317,32.8714,32.8217,32.8416,246220.0
2015-09-21 13:15:00,33.04,33.11,33.04,33.09,191520.0,32.8416,32.9112,32.8416,32.8913,191520.0
2015-09-21 13:20:00,33.1,33.19,33.08,33.19,485580.0,32.9012,32.9907,32.8814,32.9907,485580.0
2015-09-21 13:25:00,33.19,33.19,33.14,33.17,612380.0,32.9907,32.9907,32.941,32.9708,612380.0
2015-09-21 13:30:00,33.18,33.19,33.15,33.16,358620.0,32.9808,32.9907,32.9509,32.9609,358620.0
2015-09-21 13:35:00,33.17,33.26,33.17,33.25,321340.0,32.9708,33.0603,32.9708,33.0503,321340.0
2015-09-21 13:40:00,33.24,33.28,33.23,33.28,638880.0,33.0404,33.0802,33.0305,33.0802,638880.0
2015-09-21 13:45:00,33.28,33.28,33.22,33.22,407880.0,33.0802,33.0802,33.0205,33.0205,407880.0
2015-09-21 13:50:00,33.22,33.23,33.16,33.2,302600.0,33.0205,33.0305,32.9609,33.0006,302600.0
2015-09-21 13:55:00,33.17,33.18,33.12,33.14,151480.0,32.9708,32.9808,32.9211,32.941,151480.0
2015-09-21 14:00:00,33.13,33.2,33.13,33.19,187300.0,32.9311,33.0006,32.9311,32.9907,187300.0
2015-09-21 14:05:00,33.19,33.2,33.16,33.18,867920.0,32.9907,33.0006,32.9609,32.9808,867920.0
2015-09-21 14:10:00,33.18,33.18,33.09,33.09,209780.0,32.9808,32.9808,32.8913,32.8913,209780.0
2015-09-21 14:15:00,33.11,33.13,33.08,33.08,303920.0,32.9112,32.9311,32.8814,32.8814,303920.0
2015-09-21 14:20:00,33.08,33.16,33.08,33.15,263040.0,32.8814,32.9609,32.8814,32.9509,263040.0
2015-09-21 14:25:00,33.15,33.17,33.12,33.16,175400.0,32.9509,32.9708,32.9211,32.9609,175400.0
2015-09-21 14:30:00,33.14,33.23,33.13,33.2,142860.0,32.941,33.0305,32.9311,33.0006,142860.0
2015-09-21 14:35:00,33.2,33.29,33.19,33.29,102000.0,33.0006,33.0901,32.9907,33.0901,102000.0
2015-09-21 14:40:00,33.28,33.3,33.26,33.3,709140.0,33.0802,33.1,33.0603,33.1,709140.0
2015-09-21 14:45:00,33.31,33.32,33.26,33.32,1055200.0,33.11,33.1199,33.0603,33.1199,1055200.0
2015-09-21 14:50:00,33.32,33.39,33.3,33.37,627680.0,33.1199,33.1895,33.1,33.1696,627680.0
2015-09-21 14:55:00,33.38,33.39,33.36,33.37,112900.0,33.1796,33.1895,33.1597,33.1696,112900.0
2015-09-21 15:00:00,33.37,33.41,33.37,33.4,205540.0,33.1696,33.2094,33.1696,33.1994,205540.0
2015-09-21 15:05:00,33.38,33.41,33.36,33.39,229240.0,33.1796,33.2094,33.1597,33.1895,229240.0
2015-09-21 15:10:00,33.39,33.42,33.37,33.4,151860.0,33.1895,33.2193,33.1696,33.1994,151860.0
2015-09-21 15:15:00,33.41,33.45,33.4,33.43,384780.0,33.2094,33.2491,33.1994,33.2293,384780.0
2015-09-21 15:20:00,33.44,33.45,33.37,33.38,133780.0,33.2392,33.2491,33.1696,33.1796,133780.0
2015-09-21 15:25:00,33.37,33.41,33.36,33.4,137920.0,33.1696,33.2094,33.1597,33.1994,137920.0
2015-09-21 15:30:00,33.39,33.39,33.24,33.27,483820.0,33.1895,33.1895,33.0404,33.0702,483820.0
2015-09-21 15:35:00,33.26,33.26,33.2,33.2,228140.0,33.0603,33.0603,33.0006,33.0006,228140.0
2015-09-21 15:40:00,33.2,33.25,33.19,33.24,220120.0,33.0006,33.0503,32.9907,33.0404,220120.0
2015-09-21 15:45:00,33.25,33.34,33.25,33.28,188660.0,33.0503,33.1398,33.0503,33.0802,188660.0
2015-09-21 15:50:00,33.28,33.31,33.23,33.29,316800.0,33.0802,33.11,33.0305,33.0901,316800.0
2015-09-21 15:55:00,33.28,33.37,33.28,33.35,700860.0,33.0802,33.1696,33.0802,33.1497,700860.0
2015-09-22 09:30:00,32.87,32.88,32.75,32.84,1044760.0,32.6726,32.6826,32.5533,32.6428,1044760.0
2015-09-22 09:35:00,32.81,32.94,32.76,32.91,785060.0,32.613,32.7422,32.5633,32.7124,785060.0
2015-09-22 09:40:00,32.91,32.91,32.81,32.83,513140.0,32.7124,32.7124,32.613,32.6329,513140.0
2015-09-22 09:45:00,32.84,32.91,32.77,32.77,557780.0,32.6428,32.7124,32.5732,32.5732,557780.0
2015-09-22 09:50:00,32.77,32.83,32.74,32.77,555240.0,32.5732,32.6329,32.5434,32.5732,555240.0
2015-09-22 09:55:00,32.77,32.8,32.74,32.76,477900.0,32.5732,32.603,32.5434,32.5633,477900.0
2015-09-22 10:00:00,32.77,32.86,32.75,32.82,599240.0,32.5732,32.6627,32.5533,32.6229,599240.0
2015-09-22 10:05:00,32.83,32.89,32.82,32.85,826940.0,32.6329,32.6925,32.6229,32.6527,826940.0
2015-09-22 10:10:00,32.84,32.87,32.79,32.8,270820.0,32.6428,32.6726,32.5931,32.603,270820.0
2015-09-22 10:15:00,32.79,32.82,32.7,32.71,579940.0,32.5931,32.6229,32.5036,32.5136,579940.0
2015-09-22 10:20:00,32.71,32.75,32.67,32.72,359960.0,32.5136,32.5533,32.4738,32.5235,359960.0
2015-09-22 10:25:00,32.72,32.72,32.66,32.67,256060.0,32.5235,32.5235,32.4639,32.4738,256060.0
2015-09-22 10:30:00,32.67,32.7,32.64,32.65,392800.0,32.4738,32.5036,32.444,32.4539,392800.0
2015-09-22 10:35:00,32.66,32.67,32.6,32.63,614880.0,32.4639,32.4738,32.4042,32.4341,614880.0
2015-09-22 10:40:00,32.62,32.63,32.57,32.58,462820.0,32.4241,32.4341,32.3744,32.3844,462820.0
2015-09-22 10:45:00,32.57,32.59,32.51,32.54,218040.0,32.3744,32.3943,32.3148,32.3446,218040.0
2015-09-22 10:50:00,32.54,32.62,32.54,32.6,380660.0,32.3446,32.4241,32.3446,32.4042,380660.0
2015-09-22 10:55:00,32.61,32.62,32.56,32.6,256040.0,32.4142,32.4241,32.3645,32.4042,256040.0
2015-09-22 11:00:00,32.59,32.62,32.57,32.6,176420.0,32.3943,32.4241,32.3744,32.4042,176420.0
2015-09-22 11:05:00,32.59,32.63,32.55,32.55,222860.0,32.3943,32.4341,32.3545,32.3545,222860.0
2015-09-22 11:10:00,32.55,32.65,32.54,32.6,326300.0,32.3545,32.4539,32.3446,32.4042,326300.0
2015-09-22 11:15:00,32.6,32.63,32.56,32.62,148040.0,32.4042,32.4341,32.3645,32.4241,148040.0
2015-09-22 11:20:00,32.62,32.63,32.52,32.53,230000.0,32.4241,32.4341,32.3247,32.3347,230000.0
2015-09-22 11:25:00,32.54,32.58,32.52,32.56,129740.0,32.3446,32.3844,32.3247,32.3645,129740.0
2015-09-22 11:30:00,32.56,32.64,32.55,32.59,122460.0,32.3645,32.444,32.3545,32.3943,122460.0
2015-09-22 11:35:00,32.59,32.61,32.56,32.57,66120.0,32.3943,32.4142,32.3645,32.3744,66120.0
2015-09-22 11:40:00,32.56,32.56,32.45,32.45,502400.0,32.3645,32.3645,32.2551,32.2551,502400.0
2015-09-22 11:45:00,32.45,32.51,32.45,32.51,220680.0,32.2551,32.3148,32.2551,32.3148,220680.0
2015-09-22 11:50:00,32.53,32.57,32.51,32.55,338160.0,32.3347,32.3744,32.3148,32.3545,338160.0
2015-09-22 11:55:00,32.53,32.54,32.49,32.5,252760.0,32.3347,32.3446,32.2949,32.3048,252760.0
2015-09-22 12:00:00,32.49,32.5,32.42,32.44,570620.0,32.2949,32.3048,32.2253,32.2452,570620.0
2015-09-22 12:05:00,32.44,32.59,32.44,32.57,366120.0,32.2452,32.3943,32.2452,32.3744,366120.0
2015-09-22 12:10:00,32.58,32.59,32.51,32.53,124320.0,32.3844,32.3943,32.3148,32.3347,124320.0
2015-09-22 12:15:00,32.53,32.53,32.46,32.52,329340.0,32.3347,32.3347,32.2651,32.3247,329340.0
2015-09-22 12:20:00,32.53,32.53,32.48,32.5,112820.0,32.3347,32.3347,32.285,32.3048,112820.0
2015-09-22 12:25:00,32.5,32.5,32.42,32.49,379800.0,32.3048,32.3048,32.2253,32.2949,379800.0
2015-09-22 12:30:00,32.48,32.5,32.46,32.48,199360.0,32.285,32.3048,32.2651,32.285,199360.0
2015-09-22 12:35:00,32.48,32.52,32.47,32.52,134720.0,32.285,32.3247,32.275,32.3247,134720.0
2015-09-22 12:40:00,32.53,32.57,32.52,32.57,137000.0,32.3347,32.3744,32.3247,32.3744,137000.0
2015-09-22 12:45:00,32.57,32.57,32.49,32.49,189160.0,32.3744,32.3744,32.2949,32.2949,189160.0
2015-09-22 12:50:00,32.49,32.5,32.38,32.42,353860.0,32.2949,32.3048,32.1856,32.2253,353860.0
2015-09-22 12:55:00,32.42,32.46,32.39,32.39,408720.0,32.2253,32.2651,32.1955,32.1955,408720.0
2015-09-22 13:00:00,32.39,32.5,32.38,32.5,366560.0,32.1955,32.3048,32.1856,32.3048,366560.0
2015-09-22 13:05:00,32.5,32.51,32.47,32.48,591140.0,32.3048,32.3148,32.275,32.285,591140.0
2015-09-22 13:10:00,32.5,32.51,32.45,32.48,817840.0,32.3048,32.3148,32.2551,32.285,817840.0
2015-09-22 13:15:00,32.49,32.51,32.46,32.51,924540.0,32.2949,32.3148,32.2651,32.3148,924540.0
2015-09-22 13:20:00,32.51,32.51,32.46,32.48,965760.0,32.3148,32.3148,32.2651,32.285,965760.0
2015-09-22 13:25:00,32.44,32.44,32.31,32.31,646000.0,32.2452,32.2452,32.116,32.116,646000.0
2015-09-22 13:30:00,32.33,32.37,32.32,32.37,361600.0,32.1359,32.1756,32.1259,32.1756,361600.0
2015-09-22 13:35:00,32.38,32.38,32.33,32.34,280320.0,32.1856,32.1856,32.1359,32.1458,280320.0
2015-09-22 13:40:00,32.33,32.36,32.31,32.36,298180.0,32.1359,32.1657,32.116,32.1657,298180.0
2015-09-22 13:45:00,32.36,32.36,32.29,32.29,243600.0,32.1657,32.1657,32.0961,32.0961,243600.0
2015-09-22 13:50:00,32.29,32.35,32.25,32.35,195040.0,32.0961,32.1557,32.0563,32.1557,195040.0
2015-09-22 13:55:00,32.34,32.43,32.34,32.42,301380.0,32.1458,32.2353,32.1458,32.2253,301380.0
2015-09-22 14:00:00,32.43,32.44,32.37,32.44,273540.0,32.2353,32.2452,32.1756,32.2452,273540.0
2015-09-22 14:05:00,32.43,32.44,32.37,32.37,171400.0,32.2353,32.2452,32.1756,32.1756,171400.0
2015-09-22 14:10:00,32.35,32.36,32.29,32.34,256680.0,32.1557,32.1657,32.0961,32.1458,256680.0
2015-09-22 14:15:00,32.35,32.36,32.32,32.33,311040.0,32.1557,32.1657,32.1259,32.1359,311040.0
2015-09-22 14:20:00,32.34,32.35,32.29,32.29,200660.0,32.1458,32.1557,32.0961,32.0961,200660.0
2015-09-22 14:25:00,32.3,32.35,32.28,32.33,323240.0,32.106,32.1557,32.0862,32.1359,323240.0
2015-09-22 14:30:00,32.33,32.43,32.31,32.38,434320.0,32.1359,32.2353,32.116,32.1856,434320.0
2015-09-22 14:35:00,32.39,32.39,32.34,32.38,334020.0,32.1955,32.1955,32.1458,32.1856,334020.0
2015-09-22 14:40:00,32.38,32.39,32.33,32.38,791200.0,32.1856,32.1955,32.1359,32.1856,791200.0
2015-09-22 14:45:00,32.38,32.43,32.33,32.36,268820.0,32.1856,32.2353,32.1359,32.1657,268820.0
2015-09-22 14:50:00,32.36,32.38,32.35,32.38,161080.0,32.1657,32.1856,32.1557,32.1856,161080.0
2015-09-22 14:55:00,32.4,32.46,32.38,32.46,390460.0,32.2054,32.2651,32.1856,32.2651,390460.0
2015-09-22 15:00:00,32.46,32.53,32.43,32.5,571600.0,32.2651,32.3347,32.2353,32.3048,571600.0
2015-09-22 15:05:00,32.5,32.51,32.45,32.46,417820.0,32.3048,32.3148,32.2551,32.2651,417820.0
2015-09-22 15:10:00,32.47,32.47,32.42,32.46,279220.0,32.275,32.275,32.2253,32.2651,279220.0
2015-09-22 15:15:00,32.46,32.52,32.46,32.47,271000.0,32.2651,32.3247,32.2651,32.275,271000.0
2015-09-22 15:20:00,32.49,32.53,32.47,32.51,191180.0,32.2949,32.3347,32.275,32.3148,191180.0
2015-09-22 15:25:00,32.51,32.62,32.51,32.6,347940.0,32.3148,32.4241,32.3148,32.4042,347940.0
2015-09-22 15:30:00,32.6,32.67,32.6,32.67,434060.0,32.4042,32.4738,32.4042,32.4738,434060.0
2015-09-22 15:35:00,32.67,32.69,32.61,32.67,251800.0,32.4738,32.4937,32.4142,32.4738,251800.0
2015-09-22 15:40:00,32.67,32.7,32.61,32.7,298660.0,32.4738,32.5036,32.4142,32.5036,298660.0
2015-09-22 15:45:00,32.69,32.69,32.64,32.65,565600.0,32.4937,32.4937,32.444,32.4539,565600.0
2015-09-22 15:50:00,32.64,32.69,32.63,32.65,610860.0,32.444,32.4937,32.4341,32.4539,610860.0
2015-09-22 15:55:00,32.65,32.71,32.63,32.66,1149180.0,32.4539,32.5136,32.4341,32.4639,1149180.0
2015-09-23 09:30:00,32.65,32.7,32.59,32.7,508780.0,32.4539,32.5036,32.3943,32.5036,508780.0
2015-09-23 09:35:00,32.72,32.81,32.69,32.75,568700.0,32.5235,32.613,32.4937,32.5533,568700.0
2015-09-23 09:40:00,32.73,32.76,32.69,32.75,296000.0,32.5335,32.5633,32.4937,32.5533,296000.0
2015-09-23 09:45:00,32.74,32.76,32.63,32.66,228740.0,32.5434,32.5633,32.4341,32.4639,228740.0
2015-09-23 09:50:00,32.65,32.65,32.58,32.58,184500.0,32.4539,32.4539,32.3844,32.3844,184500.0
2015-09-23 09:55:00,32.56,32.63,32.54,32.63,284240.0,32.3645,32.4341,32.3446,32.4341,284240.0
2015-09-23 10:00:00,32.63,32.76,32.63,32.73,510340.0,32.4341,32.5633,32.4341,32.5335,510340.0
2015-09-23 10:05:00,32.74,32.76,32.63,32.63,333100.0,32.5434,32.5633,32.4341,32.4341,333100.0
2015-09-23 10:10:00,32.63,32.71,32.62,32.67,939800.0,32.4341,32.5136,32.4241,32.4738,939800.0
2015-09-23 10:15:00,32.67,32.72,32.62,32.71,519620.0,32.4738,32.5235,32.4241,32.5136,519620.0
2015-09-23 10:20:00,32.71,32.73,32.66,32.71,85040.0,32.5136,32.5335,32.4639,32.5136,85040.0
2015-09-23 10:25:00,32.72,32.79,32.7,32.77,136580.0,32.5235,32.5931,32.5036,32.5732,136580.0
2015-09-23 10:30:00,32.76,32.8,32.76,32.76,216800.0,32.5633,32.603,32.5633,32.5633,216800.0
2015-09-23 10:35:00,32.77,32.8,32.73,32.73,182620.0,32.5732,32.603,32.5335,32.5335,182620.0
2015-09-23 10:40:00,32.74,32.78,32.73,32.76,128320.0,32.5434,32.5832,32.5335,32.5633,128320.0
2015-09-23 10:45:00,32.75,32.81,32.75,32.8,100000.0,32.5533,32.613,32.5533,32.603,100000.0
2015-09-23 10:50:00,32.8,32.85,32.8,32.85,260360.0,32.603,32.6527,32.603,32.6527,260360.0
2015-09-23 10:55:00,32.84,32.84,32.79,32.8,88260.0,32.6428,32.6428,32.5931,32.603,88260.0
2015-09-23 11:00:00,32.8,32.83,32.79,32.81,116800.0,32.603,32.6329,32.5931,32.613,116800.0
2015-09-23 11:05:00,32.81,32.83,32.78,32.83,206100.0,32.613,32.6329,32.5832,32.6329,206100.0
2015-09-23 11:10:00,32.82,32.82,32.72,32.74,254500.0,32.6229,32.6229,32.5235,32.5434,254500.0
2015-09-23 11:15:00,32.73,32.78,32.72,32.78,139460.0,32.5335,32.5832,32.5235,32.5832,139460.0
2015-09-23 11:20:00,32.76,32.77,32.7,32.71,147000.0,32.5633,32.5732,32.5036,32.5136,147000.0
2015-09-23 11:25:00,32.71,32.74,32.71,32.73,151000.0,32.5136,32.5434,32.5136,32.5335,151000.0
2015-09-23 11:30:00,32.7,32.74,32.7,32.73,571740.0,32.5036,32.5434,32.5036,32.5335,571740.0
2015-09-23 11:35:00,32.72,32.76,32.72,32.75,512180.0,32.5235,32.5633,32.5235,32.5533,512180.0
2015-09-23 11:40:00,32.74,32.76,32.69,32.71,1116060.0,32.5434,32.5633,32.4937,32.5136,1116060.0
2015-09-23 11:45:00,32.71,32.75,32.7,32.75,756120.0,32.5136,32.5533,32.5036,32.5533,756120.0
2015-09-23 11:50:00,32.74,32.76,32.72,32.74,840840.0,32.5434,32.5633,32.5235,32.5434,840840.0
2015-09-23 11:55:00,32.74,32.82,32.74,32.8,504660.0,32.5434,32.6229,32.5434,32.603,504660.0
2015-09-23 12:00:00,32.81,32.82,32.79,32.8,293220.0,32.613,32.6229,32.5931,32.603,293220.0
2015-09-23 12:05:00,32.8,32.8,32.74,32.76,192340.0,32.603,32.603,32.5434,32.5633,192340.0
2015-09-23 12:10:00,32.75,32.76,32.74,32.75,34000.0,32.5533,32.5633,32.5434,32.5533,34000.0
2015-09-23 12:15:00,32.74,32.76,32.73,32.74,63140.0,32.5434,32.5633,32.5335,32.5434,63140.0
2015-09-23 12:20:00,32.74,32.74,32.69,32.71,103080.0,32.5434,32.5434,32.4937,32.5136,103080.0
2015-09-23 12:25:00,32.73,32.77,32.72,32.76,61400.0,32.5335,32.5732,32.5235,32.5633,61400.0
2015-09-23 12:30:00,32.75,32.79,32.75,32.78,105620.0,32.5533,32.5931,32.5533,32.5832,105620.0
2015-09-23 12:35:00,32.78,32.79,32.75,32.76,76400.0,32.5832,32.5931,32.5533,32.5633,76400.0
2015-09-23 12:40:00,32.77,32.78,32.75,32.78,139940.0,32.5732,32.5832,32.5533,32.5832,139940.0
2015-09-23 12:45:00,32.78,32.81,32.78,32.81,195140.0,32.5832,32.613,32.5832,32.613,195140.0
2015-09-23 12:50:00,32.81,32.87,32.81,32.87,154600.0,32.613,32.6726,32.613,32.6726,154600.0
2015-09-23 12:55:00,32.86,32.93,32.86,32.91,186260.0,32.6627,32.7323,32.6627,32.7124,186260.0
2015-09-23 13:00:00,32.91,32.95,32.9,32.93,293420.0,32.7124,32.7521,32.7024,32.7323,293420.0
2015-09-23 13:05:00,32.94,32.96,32.93,32.95,302260.0,32.7422,32.7621,32.7323,32.7521,302260.0
2015-09-23 13:10:00,32.95,32.96,32.93,32.94,160500.0,32.7521,32.7621,32.7323,32.7422,160500.0
2015-09-23 13:15:00,32.93,32.94,32.88,32.9,130880.0,32.7323,32.7422,32.6826,32.7024,130880.0
2015-09-23 13:20:00,32.89,32.89,32.87,32.87,48200.0,32.6925,32.6925,32.6726,32.6726,48200.0
2015-09-23 13:25:00,32.87,32.87,32.82,32.82,132920.0,32.6726,32.6726,32.6229,32.6229,132920.0
2015-09-23 13:30:00,32.82,32.87,32.82,32.87,103620.0,32.6229,32.6726,32.6229,32.6726,103620.0
2015-09-23 13:35:00,32.86,32.87,32.85,32.87,189440.0,32.6627,32.6726,32.6527,32.6726,189440.0
2015-09-23 13:40:00,32.87,32.94,32.86,32.94,326300.0,32.6726,32.7422,32.6627,32.7422,326300.0
2015-09-23 13:45:00,32.95,32.96,32.94,32.94,62720.0,32.7521,32.7621,32.7422,32.7422,62720.0
2015-09-23 13:50:00,32.94,32.94,32.92,32.92,96260.0,32.7422,32.7422,32.7223,32.7223,96260.0
2015-09-23 13:55:00,32.92,32.94,32.91,32.94,130340.0,32.7223,32.7422,32.7124,32.7422,130340.0
2015-09-23 14:00:00,32.92,32.95,32.9,32.94,422940.0,32.7223,32.7521,32.7024,32.7422,422940.0
2015-09-23 14:05:00,32.94,33.01,32.94,32.99,235200.0,32.7422,32.8118,32.7422,32.7919,235200.0
2015-09-23 14:10:00,32.98,33.0,32.94,32.94,234380.0,32.782,32.8018,32.7422,32.7422,234380.0
2015-09-23 14:15:00,32.95,32.95,32.91,32.93,72000.0,32.7521,32.7521,32.7124,32.7323,72000.0
2015-09-23 14:20:00,32.94,32.94,32.9,32.92,101940.0,32.7422,32.7422,32.7024,32.7223,101940.0
2015-09-23 14:25:00,32.93,32.94,32.88,32.9,87280.0,32.7323,32.7422,32.6826,32.7024,87280.0
2015-09-23 14:30:00,32.9,32.94,32.9,32.93,75840.0,32.7024,32.7422,32.7024,32.7323,75840.0
2015-09-23 14:35:00,32.93,32.93,32.83,32.83,82760.0,32.7323,32.7323,32.6329,32.6329,82760.0
2015-09-23 14:40:00,32.83,32.84,32.79,32.83,309880.0,32.6329,32.6428,32.5931,32.6329,309880.0
2015-09-23 14:45:00,32.82,32.84,32.8,32.82,185700.0,32.6229,32.6428,32.603,32.6229,185700.0
2015-09-23 14:50:00,32.82,32.83,32.77,32.77,230940.0,32.6229,32.6329,32.5732,32.5732,230940.0
2015-09-23 14:55:00,32.76,32.77,32.72,32.72,105260.0,32.5633,32.5732,32.5235,32.5235,105260.0
2015-09-23 15:00:00,32.74,32.8,32.72,32.8,172440.0,32.5434,32.603,32.5235,32.603,172440.0
2015-09-23 15:05:00,32.79,32.81,32.76,32.77,64180.0,32.5931,32.613,32.5633,32.5732,64180.0
2015-09-23 15:10:00,32.77,32.77,32.69,32.7,177860.0,32.5732,32.5732,32.4937,32.5036,177860.0
2015-09-23 15:15:00,32.69,32.75,32.68,32.73,159200.0,32.4937,32.5533,32.4838,32.5335,159200.0
2015-09-23 15:20:00,32.74,32.74,32.68,32.69,118000.0,32.5434,32.5434,32.4838,32.4937,118000.0
2015-09-23 15:25:00,32.7,32.71,32.66,32.7,180820.0,32.5036,32.5136,32.4639,32.5036,180820.0
2015-09-23 15:30:00,32.7,32.72,32.67,32.71,232080.0,32.5036,32.5235,32.4738,32.5136,232080.0
2015-09-23 15:35:00,32.71,32.73,32.68,32.73,207680.0,32.5136,32.5335,32.4838,32.5335,207680.0
2015-09-23 15:40:00,32.73,32.78,32.72,32.72,210060.0,32.5335,32.5832,32.5235,32.5235,210060.0
2015-09-23 15:45:00,32.72,32.8,32.72,32.79,200020.0,32.5235,32.603,32.5235,32.5931,200020.0
2015-09-23 15:50:00,32.78,32.81,32.78,32.8,482520.0,32.5832,32.613,32.5832,32.603,482520.0
2015-09-23 15:55:00,32.78,32.8,32.65,32.66,1169240.0,32.5832,32.603,32.4539,32.4639,1169240.0
2015-09-24 09:30:00,32.45,32.57,32.37,32.54,621240.0,32.2551,32.3744,32.1756,32.3446,621240.0
2015-09-24 09:35:00,32.53,32.68,32.47,32.68,465280.0,32.3347,32.4838,32.275,32.4838,465280.0
2015-09-24 09:40:00,32.66,32.69,32.3,32.39,820520.0,32.4639,32.4937,32.106,32.1955,820520.0
2015-09-24 09:45:00,32.37,32.4,32.23,32.28,723120.0,32.1756,32.2054,32.0365,32.0862,723120.0
2015-09-24 09:50:00,32.28,32.41,32.25,32.37,472460.0,32.0862,32.2154,32.0563,32.1756,472460.0
2015-09-24 09:55:00,32.37,32.4,32.33,32.38,160160.0,32.1756,32.2054,32.1359,32.1856,160160.0
2015-09-24 10:00:00,32.39,32.42,32.33,32.35,400280.0,32.1955,32.2253,32.1359,32.1557,400280.0
2015-09-24 10:05:00,32.35,32.39,32.29,32.38,193920.0,32.1557,32.1955,32.0961,32.1856,193920.0
2015-09-24 10:10:00,32.37,32.39,32.34,32.36,100000.0,32.1756,32.1955,32.1458,32.1657,100000.0
2015-09-24 10:15:00,32.37,32.39,32.32,32.39,200760.0,32.1756,32.1955,32.1259,32.1955,200760.0
2015-09-24 10:20:00,32.38,32.38,32.3,32.33,385740.0,32.1856,32.1856,32.106,32.1359,385740.0
2015-09-24 10:25:00,32.32,32.34,32.26,32.27,247600.0,32.1259,32.1458,32.0663,32.0762,247600.0
2015-09-24 10:30:00,32.27,32.31,32.24,32.28,324100.0,32.0762,32.116,32.0464,32.0862,324100.0
2015-09-24 10:35:00,32.28,32.28,32.17,32.21,633840.0,32.0862,32.0862,31.9768,32.0166,633840.0
2015-09-24 10:40:00,32.18,32.19,32.13,32.15,343180.0,31.9868,31.9967,31.9371,31.9569,343180.0
2015-09-24 10:45:00,32.16,32.2,32.14,32.19,329420.0,31.9669,32.0066,31.947,31.9967,329420.0
2015-09-24 10:50:00,32.18,32.22,32.15,32.15,213000.0,31.9868,32.0265,31.9569,31.9569,213000.0
2015-09-24 10:55:00,32.16,32.2,32.15,32.2,338760.0,31.9669,32.0066,31.9569,32.0066,338760.0
2015-09-24 11:00:00,32.18,32.18,32.12,32.12,433640.0,31.9868,31.9868,31.9271,31.9271,433640.0
2015-09-24 11:05:00,32.12,32.19,32.11,32.19,359380.0,31.9271,31.9967,31.9172,31.9967,359380.0
2015-09-24 11:10:00,32.2,32.23,32.18,32.19,162520.0,32.0066,32.0365,31.9868,31.9967,162520.0
2015-09-24 11:15:00,32.2,32.31,32.2,32.26,238200.0,32.0066,32.116,32.0066,32.0663,238200.0
2015-09-24 11:20:00,32.28,32.34,32.26,32.31,278540.0,32.0862,32.1458,32.0663,32.116,278540.0
2015-09-24 11:25:00,32.31,32.33,32.27,32.28,259260.0,32.116,32.1359,32.0762,32.0862,259260.0
2015-09-24 11:30:00,32.28,32.35,32.26,32.29,312040.0,32.0862,32.1557,32.0663,32.0961,312040.0
2015-09-24 11:35:00,32.29,32.31,32.25,32.28,254140.0,32.0961,32.116,32.0563,32.0862,254140.0
2015-09-24 11:40:00,32.27,32.31,32.24,32.31,168200.0,32.0762,32.116,32.0464,32.116,168200.0
2015-09-24 11:45:00,32.31,32.31,32.26,32.26,208180.0,32.116,32.116,32.0663,32.0663,208180.0
2015-09-24 11:50:00,32.25,32.27,32.21,32.23,172300.0,32.0563,32.0762,32.0166,32.0365,172300.0
2015-09-24 11:55:00,32.24,32.34,32.24,32.29,308580.0,32.0464,32.1458,32.0464,32.0961,308580.0
2015-09-24 12:00:00,32.29,32.31,32.28,32.31,387380.0,32.0961,32.116,32.0862,32.116,387380.0
2015-09-24 12:05:00,32.32,32.34,32.3,32.31,237120.0,32.1259,32.1458,32.106,32.116,237120.0
2015-09-24 12:10:00,32.33,32.33,32.25,32.25,351160.0,32.1359,32.1359,32.0563,32.0563,351160.0
2015-09-24 12:15:00,32.26,32.3,32.24,32.3,243200.0,32.0663,32.106,32.0464,32.106,243200.0
2015-09-24 12:20:00,32.27,32.35,32.27,32.32,233800.0,32.0762,32.1557,32.0762,32.1259,233800.0
2015-09-24 12:25:00,32.32,32.39,32.31,32.38,324960.0,32.1259,32.1955,32.116,32.1856,324960.0
2015-09-24 12:30:00,32.39,32.46,32.39,32.44,334900.0,32.1955,32.2651,32.1955,32.2452,334900.0
2015-09-24 12:35:00,32.44,32.44,32.38,32.41,421240.0,32.2452,32.2452,32.1856,32.2154,421240.0
2015-09-24 12:40:00,32.41,32.43,32.36,32.36,148320.0,32.2154,32.2353,32.1657,32.1657,148320.0
2015-09-24 12:45:00,32.35,32.37,32.31,32.32,105260.0,32.1557,32.1756,32.116,32.1259,105260.0
2015-09-24 12:50:00,32.31,32.34,32.3,32.34,114880.0,32.116,32.1458,32.106,32.1458,114880.0
2015-09-24 12:55:00,32.35,32.35,32.28,32.28,115240.0,32.1557,32.1557,32.0862,32.0862,115240.0
2015-09-24 13:00:00,32.28,32.33,32.26,32.27,135860.0,32.0862,32.1359,32.0663,32.0762,135860.0
2015-09-24 13:05:00,32.29,32.31,32.25,32.3,84340.0,32.0961,32.116,32.0563,32.106,84340.0
2015-09-24 13:10:00,32.3,32.37,32.29,32.32,190060.0,32.106,32.1756,32.0961,32.1259,190060.0
2015-09-24 13:15:00,32.33,32.35,32.3,32.3,468920.0,32.1359,32.1557,32.106,32.106,468920.0
2015-09-24 13:20:00,32.3,32.37,32.3,32.36,559320.0,32.106,32.1756,32.106,32.1657,559320.0
2015-09-24 13:25:00,32.36,32.37,32.3,32.35,209100.0,32.1657,32.1756,32.106,32.1557,209100.0
2015-09-24 13:30:00,32.35,32.35,32.29,32.35,120000.0,32.1557,32.1557,32.0961,32.1557,120000.0
2015-09-24 13:35:00,32.36,32.36,32.3,32.34,74100.0,32.1657,32.1657,32.106,32.1458,74100.0
2015-09-24 13:40:00,32.32,32.38,32.31,32.37,137520.0,32.1259,32.1856,32.116,32.1756,137520.0
2015-09-24 13:45:00,32.36,32.43,32.35,32.43,90120.0,32.1657,32.2353,32.1557,32.2353,90120.0
2015-09-24 13:50:00,32.44,32.45,32.4,32.41,161700.0,32.2452,32.2551,32.2054,32.2154,161700.0
2015-09-24 13:55:00,32.42,32.45,32.38,32.39,107000.0,32.2253,32.2551,32.1856,32.1955,107000.0
2015-09-24 14:00:00,32.39,32.39,32.36,32.37,109080.0,32.1955,32.1955,32.1657,32.1756,109080.0
2015-09-24 14:05:00,32.38,32.44,32.38,32.41,70780.0,32.1856,32.2452,32.1856,32.2154,70780.0
2015-09-24 14:10:00,32.41,32.45,32.41,32.41,76000.0,32.2154,32.2551,32.2154,32.2154,76000.0
2015-09-24 14:15:00,32.42,32.49,32.42,32.48,196980.0,32.2253,32.2949,32.2253,32.285,196980.0
2015-09-24 14:20:00,32.48,32.57,32.47,32.53,284600.0,32.285,32.3744,32.275,32.3347,284600.0
2015-09-24 14:25:00,32.53,32.57,32.53,32.56,294520.0,32.3347,32.3744,32.3347,32.3645,294520.0
2015-09-24 14:30:00,32.56,32.57,32.51,32.55,284600.0,32.3645,32.3744,32.3148,32.3545,284600.0
2015-09-24 14:35:00,32.56,32.58,32.52,32.56,121020.0,32.3645,32.3844,32.3247,32.3645,121020.0
2015-09-24 14:40:00,32.57,32.61,32.5,32.53,266060.0,32.3744,32.4142,32.3048,32.3347,266060.0
2015-09-24 14:45:00,32.53,32.65,32.53,32.65,537420.0,32.3347,32.4539,32.3347,32.4539,537420.0
2015-09-24 14:50:00,32.64,32.68,32.63,32.67,551000.0,32.444,32.4838,32.4341,32.4738,551000.0
2015-09-24 14:55:00,32.67,32.73,32.62,32.63,865280.0,32.4738,32.5335,32.4241,32.4341,865280.0
2015-09-24 15:00:00,32.63,32.68,32.61,32.61,171840.0,32.4341,32.4838,32.4142,32.4142,171840.0
2015-09-24 15:05:00,32.61,32.65,32.57,32.58,505680.0,32.4142,32.4539,32.3744,32.3844,505680.0
2015-09-24 15:10:00,32.57,32.64,32.55,32.59,406220.0,32.3744,32.444,32.3545,32.3943,406220.0
2015-09-24 15:15:00,32.59,32.72,32.58,32.69,333140.0,32.3943,32.5235,32.3844,32.4937,333140.0
2015-09-24 15:20:00,32.71,32.74,32.68,32.68,629580.0,32.5136,32.5434,32.4838,32.4838,629580.0
2015-09-24 15:25:00,32.7,32.77,32.66,32.73,269940.0,32.5036,32.5732,32.4639,32.5335,269940.0
2015-09-24 15:30:00,32.72,32.78,32.71,32.77,188100.0,32.5235,32.5832,32.5136,32.5732,188100.0
2015-09-24 15:35:00,32.74,32.76,32.69,32.72,236500.0,32.5434,32.5633,32.4937,32.5235,236500.0
2015-09-24 15:40:00,32.72,32.81,32.71,32.75,356040.0,32.5235,32.613,32.5136,32.5533,356040.0
2015-09-24 15:45:00,32.77,32.79,32.73,32.79,196980.0,32.5732,32.5931,32.5335,32.5931,196980.0
2015-09-24 15:50:00,32.78,32.78,32.67,32.75,442880.0,32.5832,32.5832,32.4738,32.5533,442880.0
2015-09-24 15:55:00,32.75,32.84,32.73,32.76,1301160.0,32.5533,32.6428,32.5335,32.5633,1301160.0
2015-09-25 09:30:00,32.9,32.93,32.71,32.71,1887440.0,32.7024,32.7323,32.5136,32.5136,1887440.0
2015-09-25 09:35:00,32.7,32.78,32.65,32.73,907380.0,32.5036,32.5832,32.4539,32.5335,907380.0
2015-09-25 09:40:00,32.72,32.75,32.65,32.65,660140.0,32.5235,32.5533,32.4539,32.4539,660140.0
2015-09-25 09:45:00,32.65,32.77,32.63,32.76,718580.0,32.4539,32.5732,32.4341,32.5633,718580.0
2015-09-25 09:50:00,32.77,32.79,32.68,32.69,500400.0,32.5732,32.5931,32.4838,32.4937,500400.0
2015-09-25 09:55:00,32.67,32.71,32.6,32.65,472720.0,32.4738,32.5136,32.4042,32.4539,472720.0
2015-09-25 10:00:00,32.63,32.68,32.62,32.67,357360.0,32.4341,32.4838,32.4241,32.4738,357360.0
2015-09-25 10:05:00,32.67,32.69,32.62,32.65,272380.0,32.4738,32.4937,32.4241,32.4539,272380.0
2015-09-25 10:10:00,32.65,32.66,32.61,32.61,222000.0,32.4539,32.4639,32.4142,32.4142,222000.0
2015-09-25 10:15:00,32.62,32.65,32.62,32.63,151400.0,32.4241,32.4539,32.4241,32.4341,151400.0
2015-09-25 10:20:00,32.63,32.67,32.6,32.61,250280.0,32.4341,32.4738,32.4042,32.4142,250280.0
2015-09-25 10:25:00,32.6,32.62,32.55,32.59,210820.0,32.4042,32.4241,32.3545,32.3943,210820.0
2015-09-25 10:30:00,32.57,32.63,32.55,32.58,210220.0,32.3744,32.4341,32.3545,32.3844,210220.0
2015-09-25 10:35:00,32.58,32.61,32.55,32.61,205000.0,32.3844,32.4142,32.3545,32.4142,205000.0
2015-09-25 10:40:00,32.61,32.61,32.57,32.58,162560.0,32.4142,32.4142,32.3744,32.3844,162560.0
2015-09-25 10:45:00,32.58,32.62,32.56,32.57,172560.0,32.3844,32.4241,32.3645,32.3744,172560.0
2015-09-25 10:50:00,32.59,32.63,32.58,32.63,235940.0,32.3943,32.4341,32.3844,32.4341,235940.0
2015-09-25 10:55:00,32.64,32.65,32.62,32.65,128540.0,32.444,32.4539,32.4241,32.4539,128540.0
2015-09-25 11:00:00,32.63,32.65,32.61,32.61,167000.0,32.4341,32.4539,32.4142,32.4142,167000.0
2015-09-25 11:05:00,32.63,32.65,32.61,32.63,91000.0,32.4341,32.4539,32.4142,32.4341,91000.0
2015-09-25 11:10:00,32.63,32.65,32.62,32.65,164080.0,32.4341,32.4539,32.4241,32.4539,164080.0
2015-09-25 11:15:00,32.65,32.66,32.61,32.61,146000.0,32.4539,32.4639,32.4142,32.4142,146000.0
2015-09-25 11:20:00,32.6,32.61,32.56,32.58,211000.0,32.4042,32.4142,32.3645,32.3844,211000.0
2015-09-25 11:25:00,32.59,32.61,32.58,32.6,82320.0,32.3943,32.4142,32.3844,32.4042,82320.0
2015-09-25 11:30:00,32.6,32.6,32.55,32.56,100040.0,32.4042,32.4042,32.3545,32.3645,100040.0
2015-09-25 11:35:00,32.55,32.57,32.46,32.46,409800.0,32.3545,32.3744,32.2651,32.2651,409800.0
2015-09-25 11:40:00,32.45,32.5,32.45,32.48,245120.0,32.2551,32.3048,32.2551,32.285,245120.0
2015-09-25 11:45:00,32.48,32.5,32.46,32.47,270380.0,32.285,32.3048,32.2651,32.275,270380.0
2015-09-25 11:50:00,32.47,32.49,32.43,32.44,143480.0,32.275,32.2949,32.2353,32.2452,143480.0
2015-09-25 11:55:00,32.43,32.45,32.41,32.45,406860.0,32.2353,32.2551,32.2154,32.2551,406860.0
2015-09-25 12:00:00,32.45,32.47,32.42,32.44,280800.0,32.2551,32.275,32.2253,32.2452,280800.0
2015-09-25 12:05:00,32.43,32.47,32.42,32.46,127700.0,32.2353,32.275,32.2253,32.2651,127700.0
2015-09-25 12:10:00,32.45,32.5,32.44,32.5,149960.0,32.2551,32.3048,32.2452,32.3048,149960.0
2015-09-25 12:15:00,32.49,32.51,32.43,32.44,238800.0,32.2949,32.3148,32.2353,32.2452,238800.0
2015-09-25 12:20:00,32.44,32.44,32.4,32.44,235440.0,32.2452,32.2452,32.2054,32.2452,235440.0
2015-09-25 12:25:00,32.45,32.47,32.42,32.43,76120.0,32.2551,32.275,32.2253,32.2353,76120.0
2015-09-25 12:30:00,32.43,32.48,32.42,32.48,183140.0,32.2353,32.285,32.2253,32.285,183140.0
2015-09-25 12:35:00,32.49,32.51,32.46,32.49,110000.0,32.2949,32.3148,32.2651,32.2949,110000.0
2015-09-25 12:40:00,32.49,32.56,32.49,32.53,241900.0,32.2949,32.3645,32.2949,32.3347,241900.0
2015-09-25 12:45:00,32.53,32.56,32.52,32.52,155460.0,32.3347,32.3645,32.3247,32.3247,155460.0
2015-09-25 12:50:00,32.53,32.56,32.52,32.55,115480.0,32.3347,32.3645,32.3247,32.3545,115480.0
2015-09-25 12:55:00,32.55,32.56,32.53,32.53,111000.0,32.3545,32.3645,32.3347,32.3347,111000.0
2015-09-25 13:00:00,32.54,32.59,32.54,32.58,160480.0,32.3446,32.3943,32.3446,32.3844,160480.0
2015-09-25 13:05:00,32.58,32.62,32.57,32.6,280000.0,32.3844,32.4241,32.3744,32.4042,280000.0
2015-09-25 13:10:00,32.59,32.62,32.59,32.61,233160.0,32.3943,32.4241,32.3943,32.4142,233160.0
2015-09-25 13:15:00,32.61,32.65,32.61,32.62,342080.0,32.4142,32.4539,32.4142,32.4241,342080.0
2015-09-25 13:20:00,32.63,32.64,32.61,32.63,156980.0,32.4341,32.444,32.4142,32.4341,156980.0
2015-09-25 13:25:00,32.62,32.63,32.59,32.59,138780.0,32.4241,32.4341,32.3943,32.3943,138780.0
2015-09-25 13:30:00,32.59,32.62,32.57,32.61,190000.0,32.3943,32.4241,32.3744,32.4142,190000.0
2015-09-25 13:35:00,32.62,32.62,32.58,32.61,112120.0,32.4241,32.4241,32.3844,32.4142,112120.0
2015-09-25 13:40:00,32.62,32.62,32.59,32.62,86000.0,32.4241,32.4241,32.3943,32.4241,86000.0
2015-09-25 13:45:00,32.62,32.63,32.56,32.63,98000.0,32.4241,32.4341,32.3645,32.4341,98000.0
2015-09-25 13:50:00,32.63,32.64,32.6,32.64,184000.0,32.4341,32.444,32.4042,32.444,184000.0
2015-09-25 13:55:00,32.65,32.65,32.61,32.63,135160.0,32.4539,32.4539,32.4142,32.4341,135160.0
2015-09-25 14:00:00,32.62,32.67,32.62,32.67,191300.0,32.4241,32.4738,32.4241,32.4738,191300.0
2015-09-25 14:05:00,32.65,32.68,32.64,32.66,219500.0,32.4539,32.4838,32.444,32.4639,219500.0
2015-09-25 14:10:00,32.66,32.67,32.57,32.57,605960.0,32.4639,32.4738,32.3744,32.3744,605960.0
2015-09-25 14:15:00,32.57,32.58,32.47,32.48,349480.0,32.3744,32.3844,32.275,32.285,349480.0
2015-09-25 14:20:00,32.47,32.49,32.43,32.45,234920.0,32.275,32.2949,32.2353,32.2551,234920.0
2015-09-25 14:25:00,32.45,32.46,32.39,32.4,264160.0,32.2551,32.2651,32.1955,32.2054,264160.0
2015-09-25 14:30:00,32.4,32.41,32.3,32.34,505580.0,32.2054,32.2154,32.106,32.1458,505580.0
2015-09-25 14:35:00,32.36,32.41,32.36,32.38,347720.0,32.1657,32.2154,32.1657,32.1856,347720.0
2015-09-25 14:40:00,32.35,32.36,32.23,32.24,278980.0,32.1557,32.1657,32.0365,32.0464,278980.0
2015-09-25 14:45:00,32.23,32.29,32.1,32.11,827980.0,32.0365,32.0961,31.9072,31.9172,827980.0
2015-09-25 14:50:00,32.11,32.21,32.11,32.21,734580.0,31.9172,32.0166,31.9172,32.0166,734580.0
2015-09-25 14:55:00,32.21,32.29,32.15,32.27,572340.0,32.0166,32.0961,31.9569,32.0762,572340.0
2015-09-25 15:00:00,32.28,32.29,32.2,32.21,702060.0,32.0862,32.0961,32.0066,32.0166,702060.0
2015-09-25 15:05:00,32.2,32.2,32.1,32.13,314800.0,32.0066,32.0066,31.9072,31.9371,314800.0
2015-09-25 15:10:00,32.13,32.13,32.0,32.03,432760.0,31.9371,31.9371,31.8078,31.8377,432760.0
2015-09-25 15:15:00,32.05,32.11,32.04,32.07,318420.0,31.8575,31.9172,31.8476,31.8774,318420.0
2015-09-25 15:20:00,32.08,32.13,32.05,32.11,383480.0,31.8874,31.9371,31.8575,31.9172,383480.0
2015-09-25 15:25:00,32.13,32.2,32.1,32.15,423220.0,31.9371,32.0066,31.9072,31.9569,423220.0
2015-09-25 15:30:00,32.15,32.24,32.11,32.21,381620.0,31.9569,32.0464,31.9172,32.0166,381620.0
2015-09-25 15:35:00,32.22,32.23,32.13,32.18,430080.0,32.0265,32.0365,31.9371,31.9868,430080.0
2015-09-25 15:40:00,32.18,32.23,32.13,32.23,420380.0,31.9868,32.0365,31.9371,32.0365,420380.0
2015-09-25 15:45:00,32.22,32.3,32.16,32.25,686340.0,32.0265,32.106,31.9669,32.0563,686340.0
2015-09-25 15:50:00,32.25,32.25,32.04,32.05,2316840.0,32.0563,32.0563,31.8476,31.8575,2316840.0
2015-09-25 15:55:00,32.05,32.05,31.98,32.01,4504820.0,31.8575,31.8575,31.788,31.8178,4504820.0
2015-09-28 09:30:00,31.95,31.97,31.85,31.92,2040440.0,31.7581,31.778,31.6587,31.7283,2040440.0
2015-09-28 09:35:00,31.91,32.14,31.9,32.08,1276520.0,31.7184,31.947,31.7084,31.8874,1276520.0
2015-09-28 09:40:00,32.08,32.12,32.0,32.04,1354520.0,31.8874,31.9271,31.8078,31.8476,1354520.0
2015-09-28 09:45:00,32.02,32.02,31.84,31.86,1805360.0,31.8277,31.8277,31.6488,31.6687,1805360.0
2015-09-28 09:50:00,31.86,31.9,31.76,31.77,843480.0,31.6687,31.7084,31.5693,31.5792,843480.0
2015-09-28 09:55:00,31.78,31.83,31.65,31.7,1111840.0,31.5892,31.6389,31.46,31.5097,1111840.0
2015-09-28 10:00:00,31.69,31.76,31.61,31.69,1447960.0,31.4997,31.5693,31.4202,31.4997,1447960.0
2015-09-28 10:05:00,31.7,31.71,31.62,31.63,926840.0,31.5097,31.5196,31.4301,31.4401,926840.0
2015-09-28 10:10:00,31.62,31.64,31.5,31.57,2029600.0,31.4301,31.45,31.3109,31.3804,2029600.0
2015-09-28 10:15:00,31.56,31.62,31.54,31.6,880080.0,31.3705,31.4301,31.3506,31.4103,880080.0
2015-09-28 10:20:00,31.62,31.72,31.58,31.69,698200.0,31.4301,31.5295,31.3904,31.4997,698200.0
2015-09-28 10:25:00,31.68,31.71,31.66,31.71,590160.0,31.4898,31.5196,31.4699,31.5196,590160.0
2015-09-28 10:30:00,31.72,31.72,31.63,31.63,399480.0,31.5295,31.5295,31.4401,31.4401,399480.0
2015-09-28 10:35:00,31.62,31.64,31.57,31.62,444920.0,31.4301,31.45,31.3804,31.4301,444920.0
2015-09-28 10:40:00,31.63,31.76,31.61,31.72,595480.0,31.4401,31.5693,31.4202,31.5295,595480.0
2015-09-28 10:45:00,31.73,31.73,31.64,31.67,418480.0,31.5395,31.5395,31.45,31.4798,418480.0
2015-09-28 10:50:00,31.67,31.67,31.61,31.65,485800.0,31.4798,31.4798,31.4202,31.46,485800.0
2015-09-28 10:55:00,31.65,31.73,31.65,31.7,682520.0,31.46,31.5395,31.46,31.5097,682520.0
2015-09-28 11:00:00,31.71,31.75,31.67,31.7,506600.0,31.5196,31.5593,31.4798,31.5097,506600.0
2015-09-28 11:05:00,31.7,31.76,31.69,31.69,363480.0,31.5097,31.5693,31.4997,31.4997,363480.0
2015-09-28 11:10:00,31.71,31.72,31.67,31.69,251000.0,31.5196,31.5295,31.4798,31.4997,251000.0
2015-09-28 11:15:00,31.69,31.73,31.68,31.68,168400.0,31.4997,31.5395,31.4898,31.4898,168400.0
2015-09-28 11:20:00,31.67,31.71,31.67,31.68,140000.0,31.4798,31.5196,31.4798,31.4898,140000.0
2015-09-28 11:25:00,31.66,31.69,31.52,31.55,493600.0,31.4699,31.4997,31.3307,31.3606,493600.0
2015-09-28 11:30:00,31.55,31.56,31.46,31.47,643160.0,31.3606,31.3705,31.2711,31.281,643160.0
2015-09-28 11:35:00,31.47,31.49,31.41,31.45,924200.0,31.281,31.3009,31.2214,31.2612,924200.0
2015-09-28 11:40:00,31.45,31.46,31.36,31.38,1193440.0,31.2612,31.2711,31.1717,31.1916,1193440.0
2015-09-28 11:45:00,31.37,31.38,31.31,31.37,607040.0,31.1816,31.1916,31.122,31.1816,607040.0
2015-09-28 11:50:00,31.37,31.37,31.3,31.35,1211720.0,31.1816,31.1816,31.1121,31.1618,1211720.0
2015-09-28 11:55:00,31.35,31.39,31.21,31.21,1349720.0,31.1618,31.2015,31.0226,31.0226,1349720.0
2015-09-28 12:00:00,31.21,31.29,31.21,31.27,784600.0,31.0226,31.1021,31.0226,31.0822,784600.0
2015-09-28 12:05:00,31.26,31.35,31.26,31.35,576120.0,31.0723,31.1618,31.0723,31.1618,576120.0
2015-09-28 12:10:00,31.35,31.38,31.31,31.38,421360.0,31.1618,31.1916,31.122,31.1916,421360.0
2015-09-28 12:15:00,31.38,31.39,31.32,31.34,464000.0,31.1916,31.2015,31.1319,31.1518,464000.0
2015-09-28 12:20:00,31.33,31.33,31.26,31.28,363760.0,31.1419,31.1419,31.0723,31.0922,363760.0
2015-09-28 12:25:00,31.3,31.33,31.28,31.3,322280.0,31.1121,31.1419,31.0922,31.1121,322280.0
2015-09-28 12:30:00,31.28,31.33,31.28,31.32,144000.0,31.0922,31.1419,31.0922,31.1319,144000.0
2015-09-28 12:35:00,31.31,31.31,31.28,31.3,383680.0,31.122,31.122,31.0922,31.1121,383680.0
2015-09-28 12:40:00,31.3,31.33,31.27,31.27,164000.0,31.1121,31.1419,31.0822,31.0822,164000.0
2015-09-28 12:45:00,31.27,31.32,31.26,31.32,557440.0,31.0822,31.1319,31.0723,31.1319,557440.0
2015-09-28 12:50:00,31.32,31.32,31.28,31.3,261640.0,31.1319,31.1319,31.0922,31.1121,261640.0
2015-09-28 12:55:00,31.28,31.35,31.25,31.33,702760.0,31.0922,31.1618,31.0624,31.1419,702760.0
2015-09-28 13:00:00,31.3,31.38,31.29,31.38,323680.0,31.1121,31.1916,31.1021,31.1916,323680.0
2015-09-28 13:05:00,31.39,31.42,31.38,31.41,354520.0,31.2015,31.2313,31.1916,31.2214,354520.0
2015-09-28 13:10:00,31.42,31.42,31.37,31.39,128200.0,31.2313,31.2313,31.1816,31.2015,128200.0
2015-09-28 13:15:00,31.38,31.38,31.28,31.32,212840.0,31.1916,31.1916,31.0922,31.1319,212840.0
2015-09-28 13:20:00,31.31,31.37,31.29,31.34,405440.0,31.122,31.1816,31.1021,31.1518,405440.0
2015-09-28 13:25:00,31.32,31.34,31.3,31.31,293360.0,31.1319,31.1518,31.1121,31.122,293360.0
2015-09-28 13:30:00,31.31,31.33,31.25,31.26,739800.0,31.122,31.1419,31.0624,31.0723,739800.0
2015-09-28 13:35:00,31.26,31.31,31.24,31.29,521400.0,31.0723,31.122,31.0524,31.1021,521400.0
2015-09-28 13:40:00,31.28,31.28,31.22,31.22,823720.0,31.0922,31.0922,31.0325,31.0325,823720.0
2015-09-28 13:45:00,31.22,31.25,31.2,31.21,654480.0,31.0325,31.0624,31.0127,31.0226,654480.0
2015-09-28 13:50:00,31.2,31.21,30.96,31.04,2542720.0,31.0127,31.0226,30.7741,30.8536,2542720.0
2015-09-28 13:55:00,31.05,31.06,30.93,30.95,1849320.0,30.8636,30.8735,30.7443,30.7642,1849320.0
2015-09-28 14:00:00,30.96,30.99,30.93,30.97,1006640.0,30.7741,30.8039,30.7443,30.784,1006640.0
2015-09-28 14:05:00,30.96,30.98,30.9,30.98,640680.0,30.7741,30.794,30.7145,30.794,640680.0
2015-09-28 14:10:00,30.96,30.96,30.89,30.94,411840.0,30.7741,30.7741,30.7045,30.7542,411840.0
2015-09-28 14:15:00,30.93,30.94,30.9,30.92,459720.0,30.7443,30.7542,30.7145,30.7343,459720.0
2015-09-28 14:20:00,30.9,30.98,30.89,30.96,553440.0,30.7145,30.794,30.7045,30.7741,553440.0
2015-09-28 14:25:00,30.96,31.01,30.91,30.99,1621080.0,30.7741,30.8238,30.7244,30.8039,1621080.0
2015-09-28 14:30:00,31.01,31.01,30.95,30.99,623440.0,30.8238,30.8238,30.7642,30.8039,623440.0
2015-09-28 14:35:00,31.0,31.08,30.98,31.08,836480.0,30.8139,30.8934,30.794,30.8934,836480.0
2015-09-28 14:40:00,31.08,31.14,31.05,31.12,1162280.0,30.8934,30.953,30.8636,30.9331,1162280.0
2015-09-28 14:45:00,31.12,31.16,31.12,31.14,748560.0,30.9331,30.9729,30.9331,30.953,748560.0
2015-09-28 14:50:00,31.14,31.15,31.05,31.09,555280.0,30.953,30.963,30.8636,30.9033,555280.0
2015-09-28 14:55:00,31.1,31.12,31.04,31.12,475760.0,30.9133,30.9331,30.8536,30.9331,475760.0
2015-09-28 15:00:00,31.11,31.18,31.07,31.17,518920.0,30.9232,30.9928,30.8834,30.9828,518920.0
2015-09-28 15:05:00,31.18,31.18,31.08,31.09,688560.0,30.9928,30.9928,30.8934,30.9033,688560.0
2015-09-28 15:10:00,31.08,31.1,31.04,31.06,1303720.0,30.8934,30.9133,30.8536,30.8735,1303720.0
2015-09-28 15:15:00,31.05,31.12,31.03,31.12,807560.0,30.8636,30.9331,30.8437,30.9331,807560.0
2015-09-28 15:20:00,31.13,31.15,31.04,31.05,744000.0,30.9431,30.963,30.8536,30.8636,744000.0
2015-09-28 15:25:00,31.05,31.11,31.01,31.02,617680.0,30.8636,30.9232,30.8238,30.8337,617680.0
2015-09-28 15:30:00,31.03,31.19,31.02,31.17,642320.0,30.8437,31.0027,30.8337,30.9828,642320.0
2015-09-28 15:35:00,31.19,31.25,31.16,31.19,1322240.0,31.0027,31.0624,30.9729,31.0027,1322240.0
2015-09-28 15:40:00,31.2,31.38,31.19,31.3,2297040.0,31.0127,31.1916,31.0027,31.1121,2297040.0
2015-09-28 15:45:00,31.29,31.33,31.25,31.33,1066320.0,31.1021,31.1419,31.0624,31.1419,1066320.0
2015-09-28 15:50:00,31.33,31.35,31.27,31.31,1638440.0,31.1419,31.1618,31.0822,31.122,1638440.0
2015-09-28 15:55:00,31.3,31.31,31.18,31.21,2538600.0,31.1121,31.122,30.9928,31.0226,2538600.0
2015-09-29 09:30:00,31.28,31.39,31.22,31.3,1057520.0,31.0922,31.2015,31.0325,31.1121,1057520.0
2015-09-29 09:35:00,31.28,31.3,31.13,31.17,560480.0,31.0922,31.1121,30.9431,30.9828,560480.0
2015-09-29 09:40:00,31.16,31.16,31.06,31.12,483100.0,30.9729,30.9729,30.8735,30.9331,483100.0
2015-09-29 09:45:00,31.12,31.21,31.08,31.08,294760.0,30.9331,31.0226,30.8934,30.8934,294760.0
2015-09-29 09:50:00,31.06,31.23,31.06,31.23,322320.0,30.8735,31.0425,30.8735,31.0425,322320.0
2015-09-29 09:55:00,31.22,31.51,31.2,31.51,678400.0,31.0325,31.3208,31.0127,31.3208,678400.0
2015-09-29 10:00:00,31.51,31.55,31.47,31.47,644600.0,31.3208,31.3606,31.281,31.281,644600.0
2015-09-29 10:05:00,31.46,31.52,31.39,31.45,449520.0,31.2711,31.3307,31.2015,31.2612,449520.0
2015-09-29 10:10:00,31.45,31.58,31.44,31.58,422640.0,31.2612,31.3904,31.2512,31.3904,422640.0
2015-09-29 10:15:00,31.58,31.6,31.55,31.58,334780.0,31.3904,31.4103,31.3606,31.3904,334780.0
2015-09-29 10:20:00,31.57,31.6,31.51,31.55,453080.0,31.3804,31.4103,31.3208,31.3606,453080.0
2015-09-29 10:25:00,31.56,31.6,31.56,31.6,499600.0,31.3705,31.4103,31.3705,31.4103,499600.0
2015-09-29 10:30:00,31.6,31.6,31.57,31.59,538740.0,31.4103,31.4103,31.3804,31.4003,538740.0
2015-09-29 10:35:00,31.59,31.62,31.57,31.61,543540.0,31.4003,31.4301,31.3804,31.4202,543540.0
2015-09-29 10:40:00,31.59,31.61,31.52,31.54,402480.0,31.4003,31.4202,31.3307,31.3506,402480.0
2015-09-29 10:45:00,31.55,31.55,31.44,31.44,275080.0,31.3606,31.3606,31.2512,31.2512,275080.0
2015-09-29 10:50:00,31.43,31.51,31.43,31.5,278760.0,31.2413,31.3208,31.2413,31.3109,278760.0
2015-09-29 10:55:00,31.5,31.61,31.5,31.6,238620.0,31.3109,31.4202,31.3109,31.4103,238620.0
2015-09-29 11:00:00,31.62,31.69,31.58,31.69,216880.0,31.4301,31.4997,31.3904,31.4997,216880.0
2015-09-29 11:05:00,31.68,31.73,31.67,31.67,357080.0,31.4898,31.5395,31.4798,31.4798,357080.0
2015-09-29 11:10:00,31.7,31.72,31.61,31.64,417740.0,31.5097,31.5295,31.4202,31.45,417740.0
2015-09-29 11:15:00,31.63,31.65,31.54,31.55,615620.0,31.4401,31.46,31.3506,31.3606,615620.0
2015-09-29 11:20:00,31.55,31.62,31.5,31.59,275160.0,31.3606,31.4301,31.3109,31.4003,275160.0
2015-09-29 11:25:00,31.59,31.71,31.57,31.71,142180.0,31.4003,31.5196,31.3804,31.5196,142180.0
2015-09-29 11:30:00,31.7,31.72,31.59,31.59,324700.0,31.5097,31.5295,31.4003,31.4003,324700.0
2015-09-29 11:35:00,31.59,31.66,31.55,31.66,286960.0,31.4003,31.4699,31.3606,31.4699,286960.0
2015-09-29 11:40:00,31.65,31.69,31.61,31.62,161860.0,31.46,31.4997,31.4202,31.4301,161860.0
2015-09-29 11:45:00,31.6,31.68,31.58,31.68,206140.0,31.4103,31.4898,31.3904,31.4898,206140.0
2015-09-29 11:50:00,31.66,31.71,31.64,31.67,183580.0,31.4699,31.5196,31.45,31.4798,183580.0
2015-09-29 11:55:00,31.68,31.69,31.57,31.58,145380.0,31.4898,31.4997,31.3804,31.3904,145380.0
2015-09-29 12:00:00,31.57,31.59,31.51,31.52,179180.0,31.3804,31.4003,31.3208,31.3307,179180.0
2015-09-29 12:05:00,31.52,31.54,31.44,31.45,219640.0,31.3307,31.3506,31.2512,31.2612,219640.0
2015-09-29 12:10:00,31.44,31.44,31.33,31.37,238800.0,31.2512,31.2512,31.1419,31.1816,238800.0
2015-09-29 12:15:00,31.37,31.4,31.35,31.38,254000.0,31.1816,31.2115,31.1618,31.1916,254000.0
2015-09-29 12:20:00,31.36,31.39,31.33,31.35,149680.0,31.1717,31.2015,31.1419,31.1618,149680.0
2015-09-29 12:25:00,31.35,31.42,31.35,31.4,136680.0,31.1618,31.2313,31.1618,31.2115,136680.0
2015-09-29 12:30:00,31.4,31.41,31.34,31.39,128480.0,31.2115,31.2214,31.1518,31.2015,128480.0
2015-09-29 12:35:00,31.38,31.38,31.25,31.25,221600.0,31.1916,31.1916,31.0624,31.0624,221600.0
2015-09-29 12:40:00,31.25,31.25,31.17,31.22,204360.0,31.0624,31.0624,30.9828,31.0325,204360.0
2015-09-29 12:45:00,31.21,31.22,31.14,31.21,154340.0,31.0226,31.0325,30.953,31.0226,154340.0
2015-09-29 12:50:00,31.21,31.3,31.16,31.28,276240.0,31.0226,31.1121,30.9729,31.0922,276240.0
2015-09-29 12:55:00,31.27,31.27,31.19,31.2,106400.0,31.0822,31.0822,31.0027,31.0127,106400.0
2015-09-29 13:00:00,31.21,31.27,31.18,31.26,106980.0,31.0226,31.0822,30.9928,31.0723,106980.0
2015-09-29 13:05:00,31.26,31.34,31.26,31.32,74020.0,31.0723,31.1518,31.0723,31.1319,74020.0
2015-09-29 13:10:00,31.3,31.4,31.28,31.38,124420.0,31.1121,31.2115,31.0922,31.1916,124420.0
2015-09-29 13:15:00,31.38,31.48,31.35,31.44,198400.0,31.1916,31.291,31.1618,31.2512,198400.0
2015-09-29 13:20:00,31.44,31.48,31.43,31.43,160420.0,31.2512,31.291,31.2413,31.2413,160420.0
2015-09-29 13:25:00,31.44,31.48,31.4,31.46,196160.0,31.2512,31.291,31.2115,31.2711,196160.0
2015-09-29 13:30:00,31.47,31.51,31.44,31.45,167600.0,31.281,31.3208,31.2512,31.2612,167600.0
2015-09-29 13:35:00,31.46,31.46,31.39,31.43,89160.0,31.2711,31.2711,31.2015,31.2413,89160.0
2015-09-29 13:40:00,31.43,31.47,31.39,31.4,251680.0,31.2413,31.281,31.2015,31.2115,251680.0
2015-09-29 13:45:00,31.39,31.4,31.28,31.29,407200.0,31.2015,31.2115,31.0922,31.1021,407200.0
2015-09-29 13:50:00,31.29,31.3,31.25,31.27,205960.0,31.1021,31.1121,31.0624,31.0822,205960.0
2015-09-29 13:55:00,31.26,31.34,31.26,31.33,126100.0,31.0723,31.1518,31.0723,31.1419,126100.0
2015-09-29 14:00:00,31.33,31.34,31.2,31.22,228980.0,31.1419,31.1518,31.0127,31.0325,228980.0
2015-09-29 14:05:00,31.22,31.23,31.16,31.18,159240.0,31.0325,31.0425,30.9729,30.9928,159240.0
2015-09-29 14:10:00,31.18,31.19,31.13,31.14,195600.0,30.9928,31.0027,30.9431,30.953,195600.0
2015-09-29 14:15:00,31.13,31.14,31.09,31.14,194380.0,30.9431,30.953,30.9033,30.953,194380.0
2015-09-29 14:20:00,31.13,31.17,31.11,31.12,232500.0,30.9431,30.9828,30.9232,30.9331,232500.0
2015-09-29 14:25:00,31.13,31.24,31.13,31.24,247320.0,30.9431,31.0524,30.9431,31.0524,247320.0
2015-09-29 14:30:00,31.25,31.29,31.2,31.2,216320.0,31.0624,31.1021,31.0127,31.0127,216320.0
2015-09-29 14:35:00,31.22,31.22,31.15,31.19,129340.0,31.0325,31.0325,30.963,31.0027,129340.0
2015-09-29 14:40:00,31.17,31.19,31.08,31.1,185640.0,30.9828,31.0027,30.8934,30.9133,185640.0
2015-09-29 14:45:00,31.1,31.11,31.01,31.01,333820.0,30.9133,30.9232,30.8238,30.8238,333820.0
2015-09-29 14:50:00,31.03,31.07,31.01,31.06,207160.0,30.8437,30.8834,30.8238,30.8735,207160.0
2015-09-29 14:55:00,31.04,31.1,31.01,31.03,224920.0,30.8536,30.9133,30.8238,30.8437,224920.0
2015-09-29 15:00:00,31.02,31.05,30.96,30.96,553740.0,30.8337,30.8636,30.7741,30.7741,553740.0
2015-09-29 15:05:00,30.98,31.07,30.98,31.01,295140.0,30.794,30.8834,30.794,30.8238,295140.0
2015-09-29 15:10:00,31.0,31.06,30.97,31.02,244540.0,30.8139,30.8735,30.784,30.8337,244540.0
2015-09-29 15:15:00,31.01,31.1,30.98,30.99,238720.0,30.8238,30.9133,30.794,30.8039,238720.0
2015-09-29 15:20:00,30.99,31.0,30.92,30.98,407240.0,30.8039,30.8139,30.7343,30.794,407240.0
2015-09-29 15:25:00,30.98,31.02,30.9,30.94,322820.0,30.794,30.8337,30.7145,30.7542,322820.0
2015-09-29 15:30:00,30.95,31.04,30.94,31.02,788980.0,30.7642,30.8536,30.7542,30.8337,788980.0
2015-09-29 15:35:00,31.01,31.13,31.0,31.03,569920.0,30.8238,30.9431,30.8139,30.8437,569920.0
2015-09-29 15:40:00,31.03,31.03,30.94,30.99,354480.0,30.8437,30.8437,30.7542,30.8039,354480.0
2015-09-29 15:45:00,30.99,31.14,30.92,31.14,395320.0,30.8039,30.953,30.7343,30.953,395320.0
2015-09-29 15:50:00,31.11,31.2,31.08,31.19,937640.0,30.9232,31.0127,30.8934,31.0027,937640.0
2015-09-29 15:55:00,31.19,31.24,31.13,31.13,2032460.0,31.0027,31.0524,30.9431,30.9431,2032460.0
2015-09-30 09:30:00,31.59,31.66,31.52,31.57,1231980.0,31.4003,31.4699,31.3307,31.3804,1231980.0
2015-09-30 09:35:00,31.56,31.7,31.55,31.69,757540.0,31.3705,31.5097,31.3606,31.4997,757540.0
2015-09-30 09:40:00,31.69,31.75,31.57,31.61,583880.0,31.4997,31.5593,31.3804,31.4202,583880.0
2015-09-30 09:45:00,31.61,31.68,31.54,31.6,765900.0,31.4202,31.4898,31.3506,31.4103,765900.0
2015-09-30 09:50:00,31.6,31.66,31.57,31.64,563860.0,31.4103,31.4699,31.3804,31.45,563860.0
2015-09-30 09:55:00,31.66,31.67,31.46,31.46,464020.0,31.4699,31.4798,31.2711,31.2711,464020.0
2015-09-30 10:00:00,31.48,31.57,31.48,31.53,331120.0,31.291,31.3804,31.291,31.3407,331120.0
2015-09-30 10:05:00,31.5,31.64,31.46,31.64,398480.0,31.3109,31.45,31.2711,31.45,398480.0
2015-09-30 10:10:00,31.64,31.66,31.58,31.63,458120.0,31.45,31.4699,31.3904,31.4401,458120.0
2015-09-30 10:15:00,31.63,31.67,31.61,31.65,508640.0,31.4401,31.4798,31.4202,31.46,508640.0
2015-09-30 10:20:00,31.65,31.78,31.65,31.74,849040.0,31.46,31.5892,31.46,31.5494,849040.0
2015-09-30 10:25:00,31.74,31.84,31.72,31.81,934900.0,31.5494,31.6488,31.5295,31.619,934900.0
2015-09-30 10:30:00,31.82,31.88,31.8,31.83,394320.0,31.6289,31.6886,31.609,31.6389,394320.0
2015-09-30 10:35:00,31.84,31.87,31.79,31.81,588220.0,31.6488,31.6786,31.5991,31.619,588220.0
2015-09-30 10:40:00,31.82,31.82,31.78,31.79,376280.0,31.6289,31.6289,31.5892,31.5991,376280.0
2015-09-30 10:45:00,31.82,31.88,31.8,31.83,338940.0,31.6289,31.6886,31.609,31.6389,338940.0
2015-09-30 10:50:00,31.84,31.86,31.78,31.79,336200.0,31.6488,31.6687,31.5892,31.5991,336200.0
2015-09-30 10:55:00,31.8,31.83,31.76,31.79,238760.0,31.609,31.6389,31.5693,31.5991,238760.0
2015-09-30 11:00:00,31.81,31.81,31.7,31.75,450140.0,31.619,31.619,31.5097,31.5593,450140.0
2015-09-30 11:05:00,31.73,31.79,31.73,31.79,338440.0,31.5395,31.5991,31.5395,31.5991,338440.0
2015-09-30 11:10:00,31.78,31.83,31.77,31.82,337580.0,31.5892,31.6389,31.5792,31.6289,337580.0
2015-09-30 11:15:00,31.8,31.82,31.76,31.81,228380.0,31.609,31.6289,31.5693,31.619,228380.0
2015-09-30 11:20:00,31.81,31.85,31.77,31.8,270380.0,31.619,31.6587,31.5792,31.609,270380.0
2015-09-30 11:25:00,31.81,31.86,31.81,31.82,191280.0,31.619,31.6687,31.619,31.6289,191280.0
2015-09-30 11:30:00,31.82,31.85,31.8,31.84,191380.0,31.6289,31.6587,31.609,31.6488,191380.0
2015-09-30 11:35:00,31.84,31.84,31.79,31.82,244320.0,31.6488,31.6488,31.5991,31.6289,244320.0
2015-09-30 11:40:00,31.81,31.82,31.74,31.76,336660.0,31.619,31.6289,31.5494,31.5693,336660.0
2015-09-30 11:45:00,31.76,31.82,31.76,31.8,112280.0,31.5693,31.6289,31.5693,31.609,112280.0
2015-09-30 11:50:00,31.82,31.86,31.8,31.85,383860.0,31.6289,31.6687,31.609,31.6587,383860.0
2015-09-30 11:55:00,31.85,31.87,31.78,31.85,243480.0,31.6587,31.6786,31.5892,31.6587,243480.0
2015-09-30 12:00:00,31.86,31.87,31.79,31.81,128220.0,31.6687,31.6786,31.5991,31.619,128220.0
2015-09-30 12:05:00,31.81,31.81,31.69,31.7,190760.0,31.619,31.619,31.4997,31.5097,190760.0
2015-09-30 12:10:00,31.7,31.7,31.61,31.61,285140.0,31.5097,31.5097,31.4202,31.4202,285140.0
2015-09-30 12:15:00,31.61,31.67,31.6,31.67,248500.0,31.4202,31.4798,31.4103,31.4798,248500.0
2015-09-30 12:20:00,31.66,31.68,31.62,31.63,120600.0,31.4699,31.4898,31.4301,31.4401,120600.0
2015-09-30 12:25:00,31.64,31.67,31.62,31.62,191780.0,31.45,31.4798,31.4301,31.4301,191780.0
2015-09-30 12:30:00,31.62,31.77,31.61,31.73,368860.0,31.4301,31.5792,31.4202,31.5395,368860.0
2015-09-30 12:35:00,31.73,31.74,31.66,31.67,123300.0,31.5395,31.5494,31.4699,31.4798,123300.0
2015-09-30 12:40:00,31.67,31.73,31.61,31.69,147900.0,31.4798,31.5395,31.4202,31.4997,147900.0
2015-09-30 12:45:00,31.7,31.7,31.56,31.59,285200.0,31.5097,31.5097,31.3705,31.4003,285200.0
2015-09-30 12:50:00,31.6,31.64,31.59,31.63,112900.0,31.4103,31.45,31.4003,31.4401,112900.0
2015-09-30 12:55:00,31.63,31.64,31.61,31.64,68980.0,31.4401,31.45,31.4202,31.45,68980.0
2015-09-30 13:00:00,31.65,31.7,31.64,31.67,118340.0,31.46,31.5097,31.45,31.4798,118340.0
2015-09-30 13:05:00,31.69,31.74,31.67,31.73,96020.0,31.4997,31.5494,31.4798,31.5395,96020.0
2015-09-30 13:10:00,31.72,31.74,31.7,31.71,207560.0,31.5295,31.5494,31.5097,31.5196,207560.0
2015-09-30 13:15:00,31.71,31.79,31.71,31.78,296780.0,31.5196,31.5991,31.5196,31.5892,296780.0
2015-09-30 13:20:00,31.79,31.79,31.74,31.75,189720.0,31.5991,31.5991,31.5494,31.5593,189720.0
2015-09-30 13:25:00,31.75,31.79,31.71,31.73,202000.0,31.5593,31.5991,31.5196,31.5395,202000.0
2015-09-30 13:30:00,31.72,31.77,31.64,31.64,162000.0,31.5295,31.5792,31.45,31.45,162000.0
2015-09-30 13:35:00,31.64,31.7,31.63,31.68,184700.0,31.45,31.5097,31.4401,31.4898,184700.0
2015-09-30 13:40:00,31.68,31.79,31.68,31.76,242240.0,31.4898,31.5991,31.4898,31.5693,242240.0
2015-09-30 13:45:00,31.79,31.8,31.76,31.78,417400.0,31.5991,31.609,31.5693,31.5892,417400.0
2015-09-30 13:50:00,31.79,31.86,31.76,31.84,142040.0,31.5991,31.6687,31.5693,31.6488,142040.0
2015-09-30 13:55:00,31.84,31.89,31.83,31.83,212760.0,31.6488,31.6985,31.6389,31.6389,212760.0
2015-09-30 14:00:00,31.83,31.83,31.75,31.77,243800.0,31.6389,31.6389,31.5593,31.5792,243800.0
2015-09-30 14:05:00,31.77,31.8,31.72,31.72,135000.0,31.5792,31.609,31.5295,31.5295,135000.0
2015-09-30 14:10:00,31.74,31.74,31.67,31.67,218020.0,31.5494,31.5494,31.4798,31.4798,218020.0
2015-09-30 14:15:00,31.68,31.7,31.64,31.69,200780.0,31.4898,31.5097,31.45,31.4997,200780.0
2015-09-30 14:20:00,31.7,31.73,31.64,31.71,455960.0,31.5097,31.5395,31.45,31.5196,455960.0
2015-09-30 14:25:00,31.73,31.74,31.66,31.71,611760.0,31.5395,31.5494,31.4699,31.5196,611760.0
2015-09-30 14:30:00,31.71,31.72,31.6,31.62,646500.0,31.5196,31.5295,31.4103,31.4301,646500.0
2015-09-30 14:35:00,31.61,31.63,31.56,31.58,297960.0,31.4202,31.4401,31.3705,31.3904,297960.0
2015-09-30 14:40:00,31.57,31.65,31.56,31.64,403520.0,31.3804,31.46,31.3705,31.45,403520.0
2015-09-30 14:45:00,31.65,31.71,31.63,31.69,380060.0,31.46,31.5196,31.4401,31.4997,380060.0
2015-09-30 14:50:00,31.7,31.71,31.63,31.67,243000.0,31.5097,31.5196,31.4401,31.4798,243000.0
2015-09-30 14:55:00,31.67,31.73,31.66,31.72,227180.0,31.4798,31.5395,31.4699,31.5295,227180.0
2015-09-30 15:00:00,31.74,31.75,31.61,31.64,404940.0,31.5494,31.5593,31.4202,31.45,404940.0
2015-09-30 15:05:00,31.63,31.67,31.59,31.64,256000.0,31.4401,31.4798,31.4003,31.45,256000.0
2015-09-30 15:10:00,31.63,31.72,31.63,31.69,399500.0,31.4401,31.5295,31.4401,31.4997,399500.0
2015-09-30 15:15:00,31.69,31.72,31.63,31.69,283540.0,31.4997,31.5295,31.4401,31.4997,283540.0
2015-09-30 15:20:00,31.68,31.74,31.66,31.66,317960.0,31.4898,31.5494,31.4699,31.4699,317960.0
2015-09-30 15:25:00,31.65,31.73,31.64,31.72,199980.0,31.46,31.5395,31.45,31.5295,199980.0
2015-09-30 15:30:00,31.69,31.79,31.69,31.79,322580.0,31.4997,31.5991,31.4997,31.5991,322580.0
2015-09-30 15:35:00,31.8,31.82,31.7,31.75,402060.0,31.609,31.6289,31.5097,31.5593,402060.0
2015-09-30 15:40:00,31.74,31.8,31.72,31.78,456180.0,31.5494,31.609,31.5295,31.5892,456180.0
2015-09-30 15:45:00,31.78,31.8,31.71,31.8,702540.0,31.5892,31.609,31.5196,31.609,702540.0
2015-09-30 15:50:00,31.81,31.84,31.79,31.81,909100.0,31.619,31.6488,31.5991,31.619,909100.0
2015-09-30 15:55:00,31.81,31.97,31.79,31.85,3419700.0,31.619,31.778,31.5991,31.6587,3419700.0
2015-10-01 09:30:00,31.9,32.0,31.77,31.8,1569080.0,31.7084,31.8078,31.5792,31.609,1569080.0
2015-10-01 09:35:00,31.79,31.81,31.66,31.68,1042060.0,31.5991,31.619,31.4699,31.4898,1042060.0
2015-10-01 09:40:00,31.68,31.68,31.61,31.61,564300.0,31.4898,31.4898,31.4202,31.4202,564300.0
2015-10-01 09:45:00,31.61,31.75,31.56,31.75,1120200.0,31.4202,31.5593,31.3705,31.5593,1120200.0
2015-10-01 09:50:00,31.76,31.86,31.76,31.79,503540.0,31.5693,31.6687,31.5693,31.5991,503540.0
2015-10-01 09:55:00,31.79,31.79,31.67,31.69,320980.0,31.5991,31.5991,31.4798,31.4997,320980.0
2015-10-01 10:00:00,31.69,31.78,31.6,31.66,551220.0,31.4997,31.5892,31.4103,31.4699,551220.0
2015-10-01 10:05:00,31.68,31.88,31.67,31.87,905200.0,31.4898,31.6886,31.4798,31.6786,905200.0
2015-10-01 10:10:00,31.87,31.96,31.84,31.91,631040.0,31.6786,31.7681,31.6488,31.7184,631040.0
2015-10-01 10:15:00,31.92,32.01,31.92,31.93,476380.0,31.7283,31.8178,31.7283,31.7383,476380.0
2015-10-01 10:20:00,31.92,31.94,31.8,31.82,350280.0,31.7283,31.7482,31.609,31.6289,350280.0
2015-10-01 10:25:00,31.83,32.01,31.8,32.0,798720.0,31.6389,31.8178,31.609,31.8078,798720.0
2015-10-01 10:30:00,32.0,32.07,31.97,31.97,517040.0,31.8078,31.8774,31.778,31.778,517040.0
2015-10-01 10:35:00,31.99,32.08,31.95,32.05,416320.0,31.7979,31.8874,31.7581,31.8575,416320.0
2015-10-01 10:40:00,32.08,32.19,32.05,32.09,797200.0,31.8874,31.9967,31.8575,31.8973,797200.0
2015-10-01 10:45:00,32.07,32.16,32.04,32.05,245820.0,31.8774,31.9669,31.8476,31.8575,245820.0
2015-10-01 10:50:00,32.07,32.07,31.93,31.94,289260.0,31.8774,31.8774,31.7383,31.7482,289260.0
2015-10-01 10:55:00,31.94,31.97,31.89,31.89,200000.0,31.7482,31.778,31.6985,31.6985,200000.0
2015-10-01 11:00:00,31.87,31.96,31.85,31.96,279700.0,31.6786,31.7681,31.6587,31.7681,279700.0
2015-10-01 11:05:00,31.96,32.06,31.93,32.03,519340.0,31.7681,31.8675,31.7383,31.8377,519340.0
2015-10-01 11:10:00,32.02,32.1,32.02,32.04,382960.0,31.8277,31.9072,31.8277,31.8476,382960.0
2015-10-01 11:15:00,32.05,32.08,31.97,31.99,217880.0,31.8575,31.8874,31.778,31.7979,217880.0
2015-10-01 11:20:00,31.98,32.06,31.92,32.0,335780.0,31.788,31.8675,31.7283,31.8078,335780.0
2015-10-01 11:25:00,32.02,32.04,31.96,31.96,405220.0,31.8277,31.8476,31.7681,31.7681,405220.0
2015-10-01 11:30:00,31.98,32.07,31.97,32.01,294020.0,31.788,31.8774,31.778,31.8178,294020.0
2015-10-01 11:35:00,32.02,32.11,32.0,32.11,287840.0,31.8277,31.9172,31.8078,31.9172,287840.0
2015-10-01 11:40:00,32.11,32.11,32.03,32.05,284400.0,31.9172,31.9172,31.8377,31.8575,284400.0
2015-10-01 11:45:00,32.04,32.05,31.99,32.05,205260.0,31.8476,31.8575,31.7979,31.8575,205260.0
2015-10-01 11:50:00,32.07,32.07,31.88,31.88,206480.0,31.8774,31.8774,31.6886,31.6886,206480.0
2015-10-01 11:55:00,31.88,31.88,31.79,31.88,284220.0,31.6886,31.6886,31.5991,31.6886,284220.0
2015-10-01 12:00:00,31.87,31.89,31.83,31.83,230880.0,31.6786,31.6985,31.6389,31.6389,230880.0
2015-10-01 12:05:00,31.82,31.82,31.74,31.76,365080.0,31.6289,31.6289,31.5494,31.5693,365080.0
2015-10-01 12:10:00,31.76,31.83,31.76,31.83,146060.0,31.5693,31.6389,31.5693,31.6389,146060.0
2015-10-01 12:15:00,31.8,31.83,31.78,31.82,127000.0,31.609,31.6389,31.5892,31.6289,127000.0
2015-10-01 12:20:00,31.81,31.83,31.79,31.8,114740.0,31.619,31.6389,31.5991,31.609,114740.0
2015-10-01 12:25:00,31.81,31.89,31.8,31.85,255980.0,31.619,31.6985,31.609,31.6587,255980.0
2015-10-01 12:30:00,31.85,31.94,31.85,31.92,215900.0,31.6587,31.7482,31.6587,31.7283,215900.0
2015-10-01 12:35:00,31.91,31.95,31.89,31.95,218540.0,31.7184,31.7581,31.6985,31.7581,218540.0
2015-10-01 12:40:00,31.95,31.95,31.89,31.91,128360.0,31.7581,31.7581,31.6985,31.7184,128360.0
2015-10-01 12:45:00,31.92,31.92,31.85,31.85,114320.0,31.7283,31.7283,31.6587,31.6587,114320.0
2015-10-01 12:50:00,31.86,31.86,31.81,31.82,67540.0,31.6687,31.6687,31.619,31.6289,67540.0
2015-10-01 12:55:00,31.82,31.9,31.82,31.87,136920.0,31.6289,31.7084,31.6289,31.6786,136920.0
2015-10-01 13:00:00,31.86,31.86,31.74,31.76,239580.0,31.6687,31.6687,31.5494,31.5693,239580.0
2015-10-01 13:05:00,31.77,31.81,31.76,31.8,80460.0,31.5792,31.619,31.5693,31.609,80460.0
2015-10-01 13:10:00,31.81,31.83,31.74,31.74,214620.0,31.619,31.6389,31.5494,31.5494,214620.0
2015-10-01 13:15:00,31.76,31.84,31.76,31.79,258420.0,31.5693,31.6488,31.5693,31.5991,258420.0
2015-10-01 13:20:00,31.79,31.81,31.73,31.76,165000.0,31.5991,31.619,31.5395,31.5693,165000.0
2015-10-01 13:25:00,31.77,31.79,31.71,31.72,131620.0,31.5792,31.5991,31.5196,31.5295,131620.0
2015-10-01 13:30:00,31.71,31.79,31.71,31.79,148640.0,31.5196,31.5991,31.5196,31.5991,148640.0
2015-10-01 13:35:00,31.79,31.83,31.78,31.79,146200.0,31.5991,31.6389,31.5892,31.5991,146200.0
2015-10-01 13:40:00,31.79,31.82,31.73,31.75,64660.0,31.5991,31.6289,31.5395,31.5593,64660.0
2015-10-01 13:45:00,31.75,31.82,31.74,31.81,95000.0,31.5593,31.6289,31.5494,31.619,95000.0
2015-10-01 13:50:00,31.8,31.81,31.74,31.8,169000.0,31.609,31.619,31.5494,31.609,169000.0
2015-10-01 13:55:00,31.78,31.9,31.78,31.89,409400.0,31.5892,31.7084,31.5892,31.6985,409400.0
2015-10-01 14:00:00,31.89,31.9,31.84,31.86,210320.0,31.6985,31.7084,31.6488,31.6687,210320.0
2015-10-01 14:05:00,31.85,32.0,31.85,32.0,271500.0,31.6587,31.8078,31.6587,31.8078,271500.0
2015-10-01 14:10:00,31.99,32.07,31.99,32.02,376680.0,31.7979,31.8774,31.7979,31.8277,376680.0
2015-10-01 14:15:00,32.04,32.06,31.99,32.0,119460.0,31.8476,31.8675,31.7979,31.8078,119460.0
2015-10-01 14:20:00,32.0,32.01,31.93,31.96,153420.0,31.8078,31.8178,31.7383,31.7681,153420.0
2015-10-01 14:25:00,31.95,32.01,31.92,32.01,162160.0,31.7581,31.8178,31.7283,31.8178,162160.0
2015-10-01 14:30:00,32.02,32.07,31.98,31.98,186780.0,31.8277,31.8774,31.788,31.788,186780.0
2015-10-01 14:35:00,31.98,32.02,31.97,32.01,209520.0,31.788,31.8277,31.778,31.8178,209520.0
2015-10-01 14:40:00,32.02,32.05,31.99,32.01,172140.0,31.8277,31.8575,31.7979,31.8178,172140.0
2015-10-01 14:45:00,32.0,32.03,31.94,31.95,145760.0,31.8078,31.8377,31.7482,31.7581,145760.0
2015-10-01 14:50:00,31.93,31.97,31.9,31.97,158000.0,31.7383,31.778,31.7084,31.778,158000.0
2015-10-01 14:55:00,31.97,32.04,31.97,32.03,273440.0,31.778,31.8476,31.778,31.8377,273440.0
2015-10-01 15:00:00,32.03,32.07,32.01,32.01,445680.0,31.8377,31.8774,31.8178,31.8178,445680.0
2015-10-01 15:05:00,32.01,32.02,31.95,31.98,228040.0,31.8178,31.8277,31.7581,31.788,228040.0
2015-10-01 15:10:00,31.97,32.05,31.95,32.05,261900.0,31.778,31.8575,31.7581,31.8575,261900.0
2015-10-01 15:15:00,32.06,32.09,32.02,32.07,213100.0,31.8675,31.8973,31.8277,31.8774,213100.0
2015-10-01 15:20:00,32.06,32.07,32.01,32.03,204560.0,31.8675,31.8774,31.8178,31.8377,204560.0
2015-10-01 15:25:00,32.04,32.07,31.98,32.02,357520.0,31.8476,31.8774,31.788,31.8277,357520.0
2015-10-01 15:30:00,32.04,32.04,31.99,32.03,235720.0,31.8476,31.8476,31.7979,31.8377,235720.0
2015-10-01 15:35:00,32.02,32.03,31.92,31.93,303980.0,31.8277,31.8377,31.7283,31.7383,303980.0
2015-10-01 15:40:00,31.93,32.01,31.92,32.01,246800.0,31.7383,31.8178,31.7283,31.8178,246800.0
2015-10-01 15:45:00,32.0,32.11,32.0,32.11,301920.0,31.8078,31.9172,31.8078,31.9172,301920.0
2015-10-01 15:50:00,32.11,32.12,32.05,32.08,519020.0,31.9172,31.9271,31.8575,31.8874,519020.0
2015-10-01 15:55:00,32.07,32.14,32.06,32.1,1494160.0,31.8774,31.947,31.8675,31.9072,1494160.0
2015-10-02 09:30:00,31.9,32.02,31.78,31.79,1339140.0,31.7084,31.8277,31.5892,31.5991,1339140.0
2015-10-02 09:35:00,31.79,31.9,31.78,31.85,464560.0,31.5991,31.7084,31.5892,31.6587,464560.0
2015-10-02 09:40:00,31.87,31.93,31.84,31.88,975200.0,31.6786,31.7383,31.6488,31.6886,975200.0
2015-10-02 09:45:00,31.86,31.87,31.78,31.78,487380.0,31.6687,31.6786,31.5892,31.5892,487380.0
2015-10-02 09:50:00,31.78,31.86,31.76,31.82,387240.0,31.5892,31.6687,31.5693,31.6289,387240.0
2015-10-02 09:55:00,31.84,31.92,31.76,31.79,551180.0,31.6488,31.7283,31.5693,31.5991,551180.0
2015-10-02 10:00:00,31.76,31.83,31.74,31.75,420820.0,31.5693,31.6389,31.5494,31.5593,420820.0
2015-10-02 10:05:00,31.74,31.74,31.68,31.72,491000.0,31.5494,31.5494,31.4898,31.5295,491000.0
2015-10-02 10:10:00,31.74,31.79,31.7,31.78,234300.0,31.5494,31.5991,31.5097,31.5892,234300.0
2015-10-02 10:15:00,31.76,31.92,31.76,31.8,889480.0,31.5693,31.7283,31.5693,31.609,889480.0
2015-10-02 10:20:00,31.83,31.88,31.8,31.82,382400.0,31.6389,31.6886,31.609,31.6289,382400.0
2015-10-02 10:25:00,31.8,31.83,31.75,31.8,202800.0,31.609,31.6389,31.5593,31.609,202800.0
2015-10-02 10:30:00,31.79,31.81,31.75,31.79,135400.0,31.5991,31.619,31.5593,31.5991,135400.0
2015-10-02 10:35:00,31.79,31.81,31.74,31.81,193880.0,31.5991,31.619,31.5494,31.619,193880.0
2015-10-02 10:40:00,31.81,31.89,31.77,31.87,408440.0,31.619,31.6985,31.5792,31.6786,408440.0
2015-10-02 10:45:00,31.87,31.93,31.85,31.92,310020.0,31.6786,31.7383,31.6587,31.7283,310020.0
2015-10-02 10:50:00,31.92,31.97,31.89,31.91,298120.0,31.7283,31.778,31.6985,31.7184,298120.0
2015-10-02 10:55:00,31.92,32.02,31.91,32.02,320540.0,31.7283,31.8277,31.7184,31.8277,320540.0
2015-10-02 11:00:00,32.0,32.05,32.0,32.05,339620.0,31.8078,31.8575,31.8078,31.8575,339620.0
2015-10-02 11:05:00,32.03,32.08,32.02,32.05,255400.0,31.8377,31.8874,31.8277,31.8575,255400.0
2015-10-02 11:10:00,32.07,32.08,31.96,31.97,172180.0,31.8774,31.8874,31.7681,31.778,172180.0
2015-10-02 11:15:00,31.96,32.02,31.95,31.96,114760.0,31.7681,31.8277,31.7581,31.7681,114760.0
2015-10-02 11:20:00,31.96,31.97,31.86,31.87,147800.0,31.7681,31.778,31.6687,31.6786,147800.0
2015-10-02 11:25:00,31.87,31.97,31.85,31.97,178680.0,31.6786,31.778,31.6587,31.778,178680.0
2015-10-02 11:30:00,31.97,32.02,31.95,32.02,283820.0,31.778,31.8277,31.7581,31.8277,283820.0
2015-10-02 11:35:00,32.02,32.04,31.95,31.95,315440.0,31.8277,31.8476,31.7581,31.7581,315440.0
2015-10-02 11:40:00,31.93,31.93,31.88,31.92,76900.0,31.7383,31.7383,31.6886,31.7283,76900.0
2015-10-02 11:45:00,31.89,31.98,31.89,31.92,198520.0,31.6985,31.788,31.6985,31.7283,198520.0
2015-10-02 11:50:00,31.93,31.94,31.87,31.93,120240.0,31.7383,31.7482,31.6786,31.7383,120240.0
2015-10-02 11:55:00,31.93,31.95,31.91,31.94,108060.0,31.7383,31.7581,31.7184,31.7482,108060.0
2015-10-02 12:00:00,31.94,31.95,31.91,31.91,186060.0,31.7482,31.7581,31.7184,31.7184,186060.0
2015-10-02 12:05:00,31.95,32.0,31.94,31.98,194660.0,31.7581,31.8078,31.7482,31.788,194660.0
2015-10-02 12:10:00,32.01,32.11,32.01,32.1,327700.0,31.8178,31.9172,31.8178,31.9072,327700.0
2015-10-02 12:15:00,32.11,32.13,32.08,32.13,303480.0,31.9172,31.9371,31.8874,31.9371,303480.0
2015-10-02 12:20:00,32.11,32.21,32.1,32.19,432600.0,31.9172,32.0166,31.9072,31.9967,432600.0
2015-10-02 12:25:00,32.18,32.27,32.18,32.26,646240.0,31.9868,32.0762,31.9868,32.0663,646240.0
2015-10-02 12:30:00,32.26,32.38,32.26,32.29,399660.0,32.0663,32.1856,32.0663,32.0961,399660.0
2015-10-02 12:35:00,32.27,32.35,32.25,32.32,560800.0,32.0762,32.1557,32.0563,32.1259,560800.0
2015-10-02 12:40:00,32.33,32.38,32.31,32.34,361660.0,32.1359,32.1856,32.116,32.1458,361660.0
2015-10-02 12:45:00,32.35,32.43,32.34,32.4,495200.0,32.1557,32.2353,32.1458,32.2054,495200.0
2015-10-02 12:50:00,32.41,32.51,32.39,32.48,305220.0,32.2154,32.3148,32.1955,32.285,305220.0
2015-10-02 12:55:00,32.48,32.58,32.48,32.56,273680.0,32.285,32.3844,32.285,32.3645,273680.0
2015-10-02 13:00:00,32.56,32.58,32.51,32.56,569820.0,32.3645,32.3844,32.3148,32.3645,569820.0
2015-10-02 13:05:00,32.57,32.64,32.55,32.63,462720.0,32.3744,32.444,32.3545,32.4341,462720.0
2015-10-02 13:10:00,32.63,32.68,32.57,32.61,505500.0,32.4341,32.4838,32.3744,32.4142,505500.0
2015-10-02 13:15:00,32.62,32.64,32.57,32.57,439340.0,32.4241,32.444,32.3744,32.3744,439340.0
2015-10-02 13:20:00,32.57,32.61,32.56,32.58,259780.0,32.3744,32.4142,32.3645,32.3844,259780.0
2015-10-02 13:25:00,32.55,32.59,32.53,32.58,531280.0,32.3545,32.3943,32.3347,32.3844,531280.0
2015-10-02 13:30:00,32.58,32.68,32.57,32.67,349920.0,32.3844,32.4838,32.3744,32.4738,349920.0
2015-10-02 13:35:00,32.67,32.69,32.61,32.61,499940.0,32.4738,32.4937,32.4142,32.4142,499940.0
2015-10-02 13:40:00,32.61,32.66,32.6,32.61,684060.0,32.4142,32.4639,32.4042,32.4142,684060.0
2015-10-02 13:45:00,32.61,32.65,32.6,32.64,96000.0,32.4142,32.4539,32.4042,32.444,96000.0
2015-10-02 13:50:00,32.64,32.65,32.56,32.57,144780.0,32.444,32.4539,32.3645,32.3744,144780.0
2015-10-02 13:55:00,32.57,32.61,32.56,32.58,133080.0,32.3744,32.4142,32.3645,32.3844,133080.0
2015-10-02 14:00:00,32.54,32.59,32.54,32.55,85760.0,32.3446,32.3943,32.3446,32.3545,85760.0
2015-10-02 14:05:00,32.55,32.61,32.54,32.58,139320.0,32.3545,32.4142,32.3446,32.3844,139320.0
2015-10-02 14:10:00,32.58,32.58,32.5,32.53,122200.0,32.3844,32.3844,32.3048,32.3347,122200.0
2015-10-02 14:15:00,32.52,32.52,32.49,32.49,70000.0,32.3247,32.3247,32.2949,32.2949,70000.0
2015-10-02 14:20:00,32.47,32.53,32.46,32.53,198660.0,32.275,32.3347,32.2651,32.3347,198660.0
2015-10-02 14:25:00,32.52,32.59,32.51,32.57,119540.0,32.3247,32.3943,32.3148,32.3744,119540.0
2015-10-02 14:30:00,32.57,32.59,32.55,32.57,222720.0,32.3744,32.3943,32.3545,32.3744,222720.0
2015-10-02 14:35:00,32.58,32.62,32.55,32.61,167320.0,32.3844,32.4241,32.3545,32.4142,167320.0
2015-10-02 14:40:00,32.61,32.62,32.53,32.6,261380.0,32.4142,32.4241,32.3347,32.4042,261380.0
2015-10-02 14:45:00,32.6,32.61,32.58,32.59,75960.0,32.4042,32.4142,32.3844,32.3943,75960.0
2015-10-02 14:50:00,32.59,32.64,32.59,32.62,474700.0,32.3943,32.444,32.3943,32.4241,474700.0
2015-10-02 14:55:00,32.62,32.63,32.55,32.57,155920.0,32.4241,32.4341,32.3545,32.3744,155920.0
2015-10-02 15:00:00,32.57,32.61,32.55,32.61,150080.0,32.3744,32.4142,32.3545,32.4142,150080.0
2015-10-02 15:05:00,32.61,32.69,32.59,32.67,330300.0,32.4142,32.4937,32.3943,32.4738,330300.0
2015-10-02 15:10:00,32.67,32.74,32.66,32.73,358140.0,32.4738,32.5434,32.4639,32.5335,358140.0
2015-10-02 15:15:00,32.72,32.83,32.72,32.82,529200.0,32.5235,32.6329,32.5235,32.6229,529200.0
2015-10-02 15:20:00,32.82,32.83,32.78,32.83,538780.0,32.6229,32.6329,32.5832,32.6329,538780.0
2015-10-02 15:25:00,32.83,32.83,32.77,32.78,179260.0,32.6329,32.6329,32.5732,32.5832,179260.0
2015-10-02 15:30:00,32.79,32.81,32.75,32.77,360180.0,32.5931,32.613,32.5533,32.5732,360180.0
2015-10-02 15:35:00,32.76,32.81,32.74,32.75,374300.0,32.5633,32.613,32.5434,32.5533,374300.0
2015-10-02 15:40:00,32.75,32.77,32.74,32.75,353960.0,32.5533,32.5732,32.5434,32.5533,353960.0
2015-10-02 15:45:00,32.75,32.78,32.74,32.78,491260.0,32.5533,32.5832,32.5434,32.5832,491260.0
2015-10-02 15:50:00,32.79,32.82,32.76,32.81,863780.0,32.5931,32.6229,32.5633,32.613,863780.0
2015-10-02 15:55:00,32.81,32.85,32.79,32.85,1843280.0,32.613,32.6527,32.5931,32.6527,1843280.0
2015-10-05 09:30:00,33.08,33.15,32.87,32.89,2170520.0,32.8814,32.9509,32.6726,32.6925,2170520.0
2015-10-05 09:35:00,32.89,32.93,32.79,32.88,873040.0,32.6925,32.7323,32.5931,32.6826,873040.0
2015-10-05 09:40:00,32.91,32.97,32.83,32.85,632120.0,32.7124,32.772,32.6329,32.6527,632120.0
2015-10-05 09:45:00,32.85,32.94,32.83,32.94,502340.0,32.6527,32.7422,32.6329,32.7422,502340.0
2015-10-05 09:50:00,32.91,33.08,32.91,33.05,821700.0,32.7124,32.8814,32.7124,32.8515,821700.0
2015-10-05 09:55:00,33.04,33.09,33.01,33.04,304820.0,32.8416,32.8913,32.8118,32.8416,304820.0
2015-10-05 10:00:00,33.04,33.08,32.96,32.99,311320.0,32.8416,32.8814,32.7621,32.7919,311320.0
2015-10-05 10:05:00,33.0,33.07,32.96,33.06,210500.0,32.8018,32.8714,32.7621,32.8615,210500.0
2015-10-05 10:10:00,33.06,33.12,33.05,33.12,292300.0,32.8615,32.9211,32.8515,32.9211,292300.0
2015-10-05 10:15:00,33.09,33.13,33.05,33.13,330320.0,32.8913,32.9311,32.8515,32.9311,330320.0
2015-10-05 10:20:00,33.12,33.3,33.12,33.29,696760.0,32.9211,33.1,32.9211,33.0901,696760.0
2015-10-05 10:25:00,33.28,33.32,33.25,33.27,395160.0,33.0802,33.1199,33.0503,33.0702,395160.0
2015-10-05 10:30:00,33.28,33.38,33.25,33.35,338020.0,33.0802,33.1796,33.0503,33.1497,338020.0
2015-10-05 10:35:00,33.34,33.35,33.29,33.31,312780.0,33.1398,33.1497,33.0901,33.11,312780.0
2015-10-05 10:40:00,33.3,33.34,33.26,33.27,998560.0,33.1,33.1398,33.0603,33.0702,998560.0
2015-10-05 10:45:00,33.26,33.28,33.25,33.27,493340.0,33.0603,33.0802,33.0503,33.0702,493340.0
2015-10-05 10:50:00,33.26,33.26,33.13,33.13,639080.0,33.0603,33.0603,32.9311,32.9311,639080.0
2015-10-05 10:55:00,33.13,33.19,33.12,33.17,274600.0,32.9311,32.9907,32.9211,32.9708,274600.0
2015-10-05 11:00:00,33.17,33.27,33.16,33.24,393800.0,32.9708,33.0702,32.9609,33.0404,393800.0
2015-10-05 11:05:00,33.25,33.28,33.21,33.25,152100.0,33.0503,33.0802,33.0106,33.0503,152100.0
2015-10-05 11:10:00,33.25,33.33,33.25,33.29,427760.0,33.0503,33.1299,33.0503,33.0901,427760.0
2015-10-05 11:15:00,33.28,33.31,33.24,33.27,486880.0,33.0802,33.11,33.0404,33.0702,486880.0
2015-10-05 11:20:00,33.26,33.27,33.24,33.27,235360.0,33.0603,33.0702,33.0404,33.0702,235360.0
2015-10-05 11:25:00,33.26,33.3,33.23,33.25,150820.0,33.0603,33.1,33.0305,33.0503,150820.0
2015-10-05 11:30:00,33.25,33.29,33.23,33.27,152820.0,33.0503,33.0901,33.0305,33.0702,152820.0
2015-10-05 11:35:00,33.26,33.29,33.23,33.24,143940.0,33.0603,33.0901,33.0305,33.0404,143940.0
2015-10-05 11:40:00,33.24,33.25,33.21,33.22,131740.0,33.0404,33.0503,33.0106,33.0205,131740.0
2015-10-05 11:45:00,33.22,33.28,33.22,33.28,110260.0,33.0205,33.0802,33.0205,33.0802,110260.0
2015-10-05 11:50:00,33.28,33.31,33.25,33.26,134980.0,33.0802,33.11,33.0503,33.0603,134980.0
2015-10-05 11:55:00,33.25,33.27,33.22,33.26,126920.0,33.0503,33.0702,33.0205,33.0603,126920.0
2015-10-05 12:00:00,33.26,33.26,33.2,33.21,159300.0,33.0603,33.0603,33.0006,33.0106,159300.0
2015-10-05 12:05:00,33.21,33.27,33.21,33.21,170000.0,33.0106,33.0702,33.0106,33.0106,170000.0
2015-10-05 12:10:00,33.21,33.21,33.12,33.12,390660.0,33.0106,33.0106,32.9211,32.9211,390660.0
2015-10-05 12:15:00,33.11,33.16,33.1,33.11,369880.0,32.9112,32.9609,32.9012,32.9112,369880.0
2015-10-05 12:20:00,33.12,33.14,33.07,33.08,162000.0,32.9211,32.941,32.8714,32.8814,162000.0
2015-10-05 12:25:00,33.1,33.12,33.08,33.09,182380.0,32.9012,32.9211,32.8814,32.8913,182380.0
2015-10-05 12:30:00,33.08,33.13,33.07,33.13,80460.0,32.8814,32.9311,32.8714,32.9311,80460.0
2015-10-05 12:35:00,33.13,33.15,33.11,33.14,136780.0,32.9311,32.9509,32.9112,32.941,136780.0
2015-10-05 12:40:00,33.13,33.15,33.11,33.15,106120.0,32.9311,32.9509,32.9112,32.9509,106120.0
2015-10-05 12:45:00,33.15,33.2,33.13,33.19,241420.0,32.9509,33.0006,32.9311,32.9907,241420.0
2015-10-05 12:50:00,33.2,33.23,33.15,33.21,232880.0,33.0006,33.0305,32.9509,33.0106,232880.0
2015-10-05 12:55:00,33.2,33.21,33.16,33.16,106200.0,33.0006,33.0106,32.9609,32.9609,106200.0
2015-10-05 13:00:00,33.16,33.19,33.13,33.17,171120.0,32.9609,32.9907,32.9311,32.9708,171120.0
2015-10-05 13:05:00,33.18,33.25,33.18,33.25,100340.0,32.9808,33.0503,32.9808,33.0503,100340.0
2015-10-05 13:10:00,33.25,33.32,33.25,33.31,240440.0,33.0503,33.1199,33.0503,33.11,240440.0
2015-10-05 13:15:00,33.32,33.35,33.31,33.35,230580.0,33.1199,33.1497,33.11,33.1497,230580.0
2015-10-05 13:20:00,33.35,33.36,33.34,33.36,220080.0,33.1497,33.1597,33.1398,33.1597,220080.0
2015-10-05 13:25:00,33.36,33.39,33.36,33.37,140260.0,33.1597,33.1895,33.1597,33.1696,140260.0
2015-10-05 13:30:00,33.36,33.4,33.36,33.4,156540.0,33.1597,33.1994,33.1597,33.1994,156540.0
2015-10-05 13:35:00,33.4,33.43,33.39,33.43,226540.0,33.1994,33.2293,33.1895,33.2293,226540.0
2015-10-05 13:40:00,33.42,33.43,33.38,33.38,106000.0,33.2193,33.2293,33.1796,33.1796,106000.0
2015-10-05 13:45:00,33.4,33.42,33.38,33.41,199400.0,33.1994,33.2193,33.1796,33.2094,199400.0
2015-10-05 13:50:00,33.42,33.45,33.41,33.44,276560.0,33.2193,33.2491,33.2094,33.2392,276560.0
2015-10-05 13:55:00,33.45,33.5,33.44,33.49,258380.0,33.2491,33.2988,33.2392,33.2889,258380.0
2015-10-05 14:00:00,33.49,33.49,33.43,33.43,188580.0,33.2889,33.2889,33.2293,33.2293,188580.0
2015-10-05 14:05:00,33.43,33.43,33.38,33.41,427800.0,33.2293,33.2293,33.1796,33.2094,427800.0
2015-10-05 14:10:00,33.41,33.44,33.39,33.44,96600.0,33.2094,33.2392,33.1895,33.2392,96600.0
2015-10-05 14:15:00,33.44,33.49,33.43,33.49,178100.0,33.2392,33.2889,33.2293,33.2889,178100.0
2015-10-05 14:20:00,33.47,33.52,33.46,33.51,142000.0,33.269,33.3187,33.2591,33.3088,142000.0
2015-10-05 14:25:00,33.52,33.58,33.51,33.57,298580.0,33.3187,33.3784,33.3088,33.3684,298580.0
2015-10-05 14:30:00,33.55,33.65,33.55,33.63,245060.0,33.3485,33.4479,33.3485,33.4281,245060.0
2015-10-05 14:35:00,33.64,33.64,33.54,33.57,314620.0,33.438,33.438,33.3386,33.3684,314620.0
2015-10-05 14:40:00,33.58,33.6,33.53,33.53,211580.0,33.3784,33.3982,33.3287,33.3287,211580.0
2015-10-05 14:45:00,33.52,33.6,33.47,33.51,308540.0,33.3187,33.3982,33.269,33.3088,308540.0
2015-10-05 14:50:00,33.51,33.57,33.5,33.54,162000.0,33.3088,33.3684,33.2988,33.3386,162000.0
2015-10-05 14:55:00,33.53,33.55,33.5,33.53,177580.0,33.3287,33.3485,33.2988,33.3287,177580.0
2015-10-05 15:00:00,33.53,33.58,33.52,33.57,188460.0,33.3287,33.3784,33.3187,33.3684,188460.0
2015-10-05 15:05:00,33.57,33.59,33.55,33.58,196300.0,33.3684,33.3883,33.3485,33.3784,196300.0
2015-10-05 15:10:00,33.57,33.58,33.48,33.52,303020.0,33.3684,33.3784,33.279,33.3187,303020.0
2015-10-05 15:15:00,33.52,33.53,33.45,33.45,304720.0,33.3187,33.3287,33.2491,33.2491,304720.0
2015-10-05 15:20:00,33.45,33.5,33.44,33.48,172600.0,33.2491,33.2988,33.2392,33.279,172600.0
2015-10-05 15:25:00,33.48,33.5,33.47,33.49,155500.0,33.279,33.2988,33.269,33.2889,155500.0
2015-10-05 15:30:00,33.48,33.55,33.48,33.49,378680.0,33.279,33.3485,33.279,33.2889,378680.0
2015-10-05 15:35:00,33.49,33.54,33.48,33.5,260040.0,33.2889,33.3386,33.279,33.2988,260040.0
2015-10-05 15:40:00,33.5,33.52,33.48,33.48,481020.0,33.2988,33.3187,33.279,33.279,481020.0
2015-10-05 15:45:00,33.49,33.54,33.49,33.53,408080.0,33.2889,33.3386,33.2889,33.3287,408080.0
2015-10-05 15:50:00,33.54,33.58,33.52,33.53,498080.0,33.3386,33.3784,33.3187,33.3287,498080.0
2015-10-05 15:55:00,33.53,33.59,33.52,33.59,1746520.0,33.3287,33.3883,33.3187,33.3883,1746520.0
2015-10-06 09:30:00,33.47,33.93,33.43,33.89,1930340.0,33.269,33.7263,33.2293,33.6865,1930340.0
2015-10-06 09:35:00,33.89,33.89,33.63,33.68,562180.0,33.6865,33.6865,33.4281,33.4778,562180.0
2015-10-06 09:40:00,33.68,33.77,33.65,33.73,492440.0,33.4778,33.5672,33.4479,33.5275,492440.0
2015-10-06 09:45:00,33.74,33.82,33.73,33.78,654660.0,33.5374,33.6169,33.5275,33.5772,654660.0
2015-10-06 09:50:00,33.78,33.81,33.74,33.74,357160.0,33.5772,33.607,33.5374,33.5374,357160.0
2015-10-06 09:55:00,33.75,33.8,33.71,33.77,400940.0,33.5473,33.597,33.5076,33.5672,400940.0
2015-10-06 10:00:00,33.76,33.79,33.74,33.77,363240.0,33.5573,33.5871,33.5374,33.5672,363240.0
2015-10-06 10:05:00,33.77,33.84,33.73,33.83,501520.0,33.5672,33.6368,33.5275,33.6269,501520.0
2015-10-06 10:10:00,33.83,33.93,33.83,33.93,705680.0,33.6269,33.7263,33.6269,33.7263,705680.0
2015-10-06 10:15:00,33.94,33.94,33.77,33.78,470280.0,33.7362,33.7362,33.5672,33.5772,470280.0
2015-10-06 10:20:00,33.77,33.83,33.74,33.75,520520.0,33.5672,33.6269,33.5374,33.5473,520520.0
2015-10-06 10:25:00,33.75,33.79,33.74,33.77,327740.0,33.5473,33.5871,33.5374,33.5672,327740.0
2015-10-06 10:30:00,33.77,33.78,33.64,33.72,696960.0,33.5672,33.5772,33.438,33.5175,696960.0
2015-10-06 10:35:00,33.72,33.74,33.67,33.72,527160.0,33.5175,33.5374,33.4678,33.5175,527160.0
2015-10-06 10:40:00,33.71,33.76,33.66,33.67,432920.0,33.5076,33.5573,33.4579,33.4678,432920.0
2015-10-06 10:45:00,33.68,33.72,33.66,33.67,280000.0,33.4778,33.5175,33.4579,33.4678,280000.0
2015-10-06 10:50:00,33.67,33.68,33.6,33.6,245760.0,33.4678,33.4778,33.3982,33.3982,245760.0
2015-10-06 10:55:00,33.59,33.62,33.51,33.55,144200.0,33.3883,33.4181,33.3088,33.3485,144200.0
2015-10-06 11:00:00,33.54,33.54,33.48,33.51,403280.0,33.3386,33.3386,33.279,33.3088,403280.0
2015-10-06 11:05:00,33.51,33.55,33.45,33.5,342680.0,33.3088,33.3485,33.2491,33.2988,342680.0
2015-10-06 11:10:00,33.51,33.53,33.38,33.39,278660.0,33.3088,33.3287,33.1796,33.1895,278660.0
2015-10-06 11:15:00,33.39,33.48,33.37,33.47,392700.0,33.1895,33.279,33.1696,33.269,392700.0
2015-10-06 11:20:00,33.47,33.48,33.44,33.46,343520.0,33.269,33.279,33.2392,33.2591,343520.0
2015-10-06 11:25:00,33.46,33.47,33.39,33.44,213220.0,33.2591,33.269,33.1895,33.2392,213220.0
2015-10-06 11:30:00,33.43,33.46,33.36,33.42,161940.0,33.2293,33.2591,33.1597,33.2193,161940.0
2015-10-06 11:35:00,33.43,33.46,33.37,33.4,393940.0,33.2293,33.2591,33.1696,33.1994,393940.0
2015-10-06 11:40:00,33.4,33.41,33.33,33.34,511840.0,33.1994,33.2094,33.1299,33.1398,511840.0
2015-10-06 11:45:00,33.33,33.39,33.31,33.34,316360.0,33.1299,33.1895,33.11,33.1398,316360.0
2015-10-06 11:50:00,33.34,33.37,33.29,33.33,405560.0,33.1398,33.1696,33.0901,33.1299,405560.0
2015-10-06 11:55:00,33.33,33.34,33.21,33.23,879940.0,33.1299,33.1398,33.0106,33.0305,879940.0
2015-10-06 12:00:00,33.23,33.23,33.18,33.18,737020.0,33.0305,33.0305,32.9808,32.9808,737020.0
2015-10-06 12:05:00,33.19,33.22,33.15,33.22,353380.0,32.9907,33.0205,32.9509,33.0205,353380.0
2015-10-06 12:10:00,33.2,33.28,33.19,33.28,360300.0,33.0006,33.0802,32.9907,33.0802,360300.0
2015-10-06 12:15:00,33.28,33.3,33.23,33.23,205800.0,33.0802,33.1,33.0305,33.0305,205800.0
2015-10-06 12:20:00,33.23,33.32,33.23,33.3,316080.0,33.0305,33.1199,33.0305,33.1,316080.0
2015-10-06 12:25:00,33.26,33.27,33.21,33.21,294700.0,33.0603,33.0702,33.0106,33.0106,294700.0
2015-10-06 12:30:00,33.22,33.28,33.21,33.24,242040.0,33.0205,33.0802,33.0106,33.0404,242040.0
2015-10-06 12:35:00,33.24,33.24,33.17,33.2,274180.0,33.0404,33.0404,32.9708,33.0006,274180.0
2015-10-06 12:40:00,33.19,33.24,33.16,33.24,332200.0,32.9907,33.0404,32.9609,33.0404,332200.0
2015-10-06 12:45:00,33.24,33.25,33.16,33.18,254800.0,33.0404,33.0503,32.9609,32.9808,254800.0
2015-10-06 12:50:00,33.18,33.25,33.16,33.24,280000.0,32.9808,33.0503,32.9609,33.0404,280000.0
2015-10-06 12:55:00,33.24,33.27,33.22,33.25,238900.0,33.0404,33.0702,33.0205,33.0503,238900.0
2015-10-06 13:00:00,33.27,33.34,33.26,33.29,236700.0,33.0702,33.1398,33.0603,33.0901,236700.0
2015-10-06 13:05:00,33.29,33.37,33.28,33.28,205600.0,33.0901,33.1696,33.0802,33.0802,205600.0
2015-10-06 13:10:00,33.31,33.4,33.29,33.39,227300.0,33.11,33.1994,33.0901,33.1895,227300.0
2015-10-06 13:15:00,33.39,33.44,33.37,33.44,252820.0,33.1895,33.2392,33.1696,33.2392,252820.0
2015-10-06 13:20:00,33.42,33.46,33.4,33.44,250320.0,33.2193,33.2591,33.1994,33.2392,250320.0
2015-10-06 13:25:00,33.43,33.43,33.35,33.38,155920.0,33.2293,33.2293,33.1497,33.1796,155920.0
2015-10-06 13:30:00,33.39,33.39,33.29,33.32,186140.0,33.1895,33.1895,33.0901,33.1199,186140.0
2015-10-06 13:35:00,33.33,33.35,33.29,33.35,128000.0,33.1299,33.1497,33.0901,33.1497,128000.0
2015-10-06 13:40:00,33.32,33.33,33.25,33.27,123000.0,33.1199,33.1299,33.0503,33.0702,123000.0
2015-10-06 13:45:00,33.27,33.28,33.21,33.28,167200.0,33.0702,33.0802,33.0106,33.0802,167200.0
2015-10-06 13:50:00,33.29,33.33,33.27,33.31,191000.0,33.0901,33.1299,33.0702,33.11,191000.0
2015-10-06 13:55:00,33.31,33.33,33.27,33.31,150000.0,33.11,33.1299,33.0702,33.11,150000.0
2015-10-06 14:00:00,33.29,33.33,33.28,33.29,148560.0,33.0901,33.1299,33.0802,33.0901,148560.0
2015-10-06 14:05:00,33.29,33.29,33.2,33.2,181780.0,33.0901,33.0901,33.0006,33.0006,181780.0
2015-10-06 14:10:00,33.2,33.34,33.2,33.34,352500.0,33.0006,33.1398,33.0006,33.1398,352500.0
2015-10-06 14:15:00,33.35,33.41,33.32,33.38,482060.0,33.1497,33.2094,33.1199,33.1796,482060.0
2015-10-06 14:20:00,33.38,33.41,33.37,33.37,443220.0,33.1796,33.2094,33.1696,33.1696,443220.0
2015-10-06 14:25:00,33.38,33.38,33.31,33.35,677680.0,33.1796,33.1796,33.11,33.1497,677680.0
2015-10-06 14:30:00,33.37,33.41,33.33,33.36,192700.0,33.1696,33.2094,33.1299,33.1597,192700.0
2015-10-06 14:35:00,33.35,33.42,33.35,33.42,150560.0,33.1497,33.2193,33.1497,33.2193,150560.0
2015-10-06 14:40:00,33.42,33.43,33.32,33.36,208580.0,33.2193,33.2293,33.1199,33.1597,208580.0
2015-10-06 14:45:00,33.34,33.41,33.3,33.4,159500.0,33.1398,33.2094,33.1,33.1994,159500.0
2015-10-06 14:50:00,33.41,33.44,33.34,33.38,234620.0,33.2094,33.2392,33.1398,33.1796,234620.0
2015-10-06 14:55:00,33.36,33.42,33.33,33.41,529180.0,33.1597,33.2193,33.1299,33.2094,529180.0
2015-10-06 15:00:00,33.42,33.44,33.36,33.41,288180.0,33.2193,33.2392,33.1597,33.2094,288180.0
2015-10-06 15:05:00,33.41,33.44,33.37,33.4,201700.0,33.2094,33.2392,33.1696,33.1994,201700.0
2015-10-06 15:10:00,33.39,33.4,33.34,33.34,312300.0,33.1895,33.1994,33.1398,33.1398,312300.0
2015-10-06 15:15:00,33.34,33.4,33.31,33.38,180000.0,33.1398,33.1994,33.11,33.1796,180000.0
2015-10-06 15:20:00,33.38,33.48,33.34,33.43,389100.0,33.1796,33.279,33.1398,33.2293,389100.0
2015-10-06 15:25:00,33.44,33.45,33.39,33.43,249000.0,33.2392,33.2491,33.1895,33.2293,249000.0
2015-10-06 15:30:00,33.42,33.47,33.42,33.45,488760.0,33.2193,33.269,33.2193,33.2491,488760.0
2015-10-06 15:35:00,33.46,33.53,33.44,33.51,545080.0,33.2591,33.3287,33.2392,33.3088,545080.0
2015-10-06 15:40:00,33.51,33.55,33.46,33.53,445480.0,33.3088,33.3485,33.2591,33.3287,445480.0
2015-10-06 15:45:00,33.51,33.57,33.51,33.55,361640.0,33.3088,33.3684,33.3088,33.3485,361640.0
2015-10-06 15:50:00,33.57,33.62,33.54,33.61,565160.0,33.3684,33.4181,33.3386,33.4082,565160.0
2015-10-06 15:55:00,33.61,33.61,33.55,33.58,1078200.0,33.4082,33.4082,33.3485,33.3784,1078200.0
2015-10-07 09:30:00,33.87,33.94,33.64,33.64,1592800.0,33.6666,33.7362,33.438,33.438,1592800.0
2015-10-07 09:35:00,33.64,33.76,33.59,33.76,661520.0,33.438,33.5573,33.3883,33.5573,661520.0
2015-10-07 09:40:00,33.78,33.83,33.67,33.74,795180.0,33.5772,33.6269,33.4678,33.5374,795180.0
2015-10-07 09:45:00,33.75,33.82,33.7,33.7,735540.0,33.5473,33.6169,33.4976,33.4976,735540.0
2015-10-07 09:50:00,33.7,33.72,33.51,33.57,433440.0,33.4976,33.5175,33.3088,33.3684,433440.0
2015-10-07 09:55:00,33.58,33.63,33.57,33.59,382360.0,33.3784,33.4281,33.3684,33.3883,382360.0
2015-10-07 10:00:00,33.6,33.71,33.59,33.67,366560.0,33.3982,33.5076,33.3883,33.4678,366560.0
2015-10-07 10:05:00,33.65,33.68,33.61,33.63,167000.0,33.4479,33.4778,33.4082,33.4281,167000.0
2015-10-07 10:10:00,33.66,33.69,33.62,33.65,250240.0,33.4579,33.4877,33.4181,33.4479,250240.0
2015-10-07 10:15:00,33.66,33.69,33.64,33.65,213140.0,33.4579,33.4877,33.438,33.4479,213140.0
2015-10-07 10:20:00,33.65,33.65,33.61,33.64,431040.0,33.4479,33.4479,33.4082,33.438,431040.0
2015-10-07 10:25:00,33.64,33.65,33.6,33.61,232680.0,33.438,33.4479,33.3982,33.4082,232680.0
2015-10-07 10:30:00,33.61,33.62,33.58,33.61,174420.0,33.4082,33.4181,33.3784,33.4082,174420.0
2015-10-07 10:35:00,33.59,33.62,33.51,33.52,179480.0,33.3883,33.4181,33.3088,33.3187,179480.0
2015-10-07 10:40:00,33.51,33.51,33.25,33.31,790360.0,33.3088,33.3088,33.0503,33.11,790360.0
2015-10-07 10:45:00,33.31,33.38,33.27,33.27,605140.0,33.11,33.1796,33.0702,33.0702,605140.0
2015-10-07 10:50:00,33.27,33.29,33.17,33.22,463180.0,33.0702,33.0901,32.9708,33.0205,463180.0
2015-10-07 10:55:00,33.24,33.4,33.24,33.4,336420.0,33.0404,33.1994,33.0404,33.1994,336420.0
2015-10-07 11:00:00,33.38,33.43,33.34,33.42,198240.0,33.1796,33.2293,33.1398,33.2193,198240.0
2015-10-07 11:05:00,33.4,33.45,33.34,33.4,418800.0,33.1994,33.2491,33.1398,33.1994,418800.0
2015-10-07 11:10:00,33.42,33.42,33.28,33.28,360040.0,33.2193,33.2193,33.0802,33.0802,360040.0
2015-10-07 11:15:00,33.25,33.29,33.19,33.27,487340.0,33.0503,33.0901,32.9907,33.0702,487340.0
2015-10-07 11:20:00,33.26,33.28,33.19,33.21,235100.0,33.0603,33.0802,32.9907,33.0106,235100.0
2015-10-07 11:25:00,33.19,33.22,33.17,33.18,329380.0,32.9907,33.0205,32.9708,32.9808,329380.0
2015-10-07 11:30:00,33.18,33.22,33.14,33.19,324420.0,32.9808,33.0205,32.941,32.9907,324420.0
2015-10-07 11:35:00,33.19,33.2,33.15,33.2,393660.0,32.9907,33.0006,32.9509,33.0006,393660.0
2015-10-07 11:40:00,33.19,33.2,33.14,33.16,292460.0,32.9907,33.0006,32.941,32.9609,292460.0
2015-10-07 11:45:00,33.17,33.22,33.12,33.15,261920.0,32.9708,33.0205,32.9211,32.9509,261920.0
2015-10-07 11:50:00,33.15,33.2,33.15,33.17,393340.0,32.9509,33.0006,32.9509,32.9708,393340.0
2015-10-07 11:55:00,33.18,33.24,33.15,33.21,731520.0,32.9808,33.0404,32.9509,33.0106,731520.0
2015-10-07 12:00:00,33.2,33.24,33.15,33.17,243220.0,33.0006,33.0404,32.9509,32.9708,243220.0
2015-10-07 12:05:00,33.18,33.18,33.14,33.15,392880.0,32.9808,32.9808,32.941,32.9509,392880.0
2015-10-07 12:10:00,33.15,33.17,33.1,33.1,228340.0,32.9509,32.9708,32.9012,32.9012,228340.0
2015-10-07 12:15:00,33.11,33.15,33.1,33.13,308440.0,32.9112,32.9509,32.9012,32.9311,308440.0
2015-10-07 12:20:00,33.13,33.16,33.08,33.08,236440.0,32.9311,32.9609,32.8814,32.8814,236440.0
2015-10-07 12:25:00,33.08,33.1,33.05,33.07,480620.0,32.8814,32.9012,32.8515,32.8714,480620.0
2015-10-07 12:30:00,33.09,33.12,33.07,33.09,343500.0,32.8913,32.9211,32.8714,32.8913,343500.0
2015-10-07 12:35:00,33.07,33.12,33.05,33.11,323520.0,32.8714,32.9211,32.8515,32.9112,323520.0
2015-10-07 12:40:00,33.1,33.12,33.07,33.12,233360.0,32.9012,32.9211,32.8714,32.9211,233360.0
2015-10-07 12:45:00,33.11,33.11,33.05,33.06,274440.0,32.9112,32.9112,32.8515,32.8615,274440.0
2015-10-07 12:50:00,33.07,33.08,32.98,33.0,256600.0,32.8714,32.8814,32.782,32.8018,256600.0
2015-10-07 12:55:00,33.01,33.02,32.95,32.96,305020.0,32.8118,32.8217,32.7521,32.7621,305020.0
2015-10-07 13:00:00,32.97,33.01,32.91,32.91,164140.0,32.772,32.8118,32.7124,32.7124,164140.0
2015-10-07 13:05:00,32.91,32.97,32.91,32.97,476280.0,32.7124,32.772,32.7124,32.772,476280.0
2015-10-07 13:10:00,32.97,33.02,32.97,33.0,486760.0,32.772,32.8217,32.772,32.8018,486760.0
2015-10-07 13:15:00,33.0,33.02,32.97,32.97,219200.0,32.8018,32.8217,32.772,32.772,219200.0
2015-10-07 13:20:00,32.97,33.01,32.97,33.0,225380.0,32.772,32.8118,32.772,32.8018,225380.0
2015-10-07 13:25:00,33.0,33.02,32.98,33.0,495380.0,32.8018,32.8217,32.782,32.8018,495380.0
2015-10-07 13:30:00,33.0,33.15,33.0,33.15,736100.0,32.8018,32.9509,32.8018,32.9509,736100.0
2015-10-07 13:35:00,33.15,33.25,33.15,33.24,664460.0,32.9509,33.0503,32.9509,33.0404,664460.0
2015-10-07 13:40:00,33.23,33.36,33.2,33.34,723660.0,33.0305,33.1597,33.0006,33.1398,723660.0
2015-10-07 13:45:00,33.34,33.38,33.29,33.36,233340.0,33.1398,33.1796,33.0901,33.1597,233340.0
2015-10-07 13:50:00,33.36,33.36,33.27,33.32,270080.0,33.1597,33.1597,33.0702,33.1199,270080.0
2015-10-07 13:55:00,33.32,33.38,33.31,33.33,326740.0,33.1199,33.1796,33.11,33.1299,326740.0
2015-10-07 14:00:00,33.34,33.49,33.3,33.41,377920.0,33.1398,33.2889,33.1,33.2094,377920.0
2015-10-07 14:05:00,33.41,33.43,33.32,33.32,114400.0,33.2094,33.2293,33.1199,33.1199,114400.0
2015-10-07 14:10:00,33.32,33.34,33.24,33.25,215620.0,33.1199,33.1398,33.0404,33.0503,215620.0
2015-10-07 14:15:00,33.24,33.27,33.22,33.25,236940.0,33.0404,33.0702,33.0205,33.0503,236940.0
2015-10-07 14:20:00,33.26,33.31,33.24,33.28,147000.0,33.0603,33.11,33.0404,33.0802,147000.0
2015-10-07 14:25:00,33.28,33.28,33.24,33.27,97000.0,33.0802,33.0802,33.0404,33.0702,97000.0
2015-10-07 14:30:00,33.26,33.32,33.21,33.21,191120.0,33.0603,33.1199,33.0106,33.0106,191120.0
2015-10-07 14:35:00,33.21,33.24,33.16,33.2,161300.0,33.0106,33.0404,32.9609,33.0006,161300.0
2015-10-07 14:40:00,33.2,33.26,33.19,33.2,192940.0,33.0006,33.0603,32.9907,33.0006,192940.0
2015-10-07 14:45:00,33.21,33.24,33.13,33.14,168480.0,33.0106,33.0404,32.9311,32.941,168480.0
2015-10-07 14:50:00,33.15,33.17,33.13,33.17,176480.0,32.9509,32.9708,32.9311,32.9708,176480.0
2015-10-07 14:55:00,33.17,33.22,33.16,33.18,229100.0,32.9708,33.0205,32.9609,32.9808,229100.0
2015-10-07 15:00:00,33.19,33.26,33.17,33.21,204840.0,32.9907,33.0603,32.9708,33.0106,204840.0
2015-10-07 15:05:00,33.21,33.26,33.19,33.21,226800.0,33.0106,33.0603,32.9907,33.0106,226800.0
2015-10-07 15:10:00,33.19,33.29,33.19,33.26,167780.0,32.9907,33.0901,32.9907,33.0603,167780.0
2015-10-07 15:15:00,33.25,33.36,33.25,33.32,338940.0,33.0503,33.1597,33.0503,33.1199,338940.0
2015-10-07 15:20:00,33.33,33.34,33.26,33.31,187500.0,33.1299,33.1398,33.0603,33.11,187500.0
2015-10-07 15:25:00,33.31,33.33,33.27,33.29,215400.0,33.11,33.1299,33.0702,33.0901,215400.0
2015-10-07 15:30:00,33.29,33.38,33.28,33.33,191140.0,33.0901,33.1796,33.0802,33.1299,191140.0
2015-10-07 15:35:00,33.33,33.4,33.32,33.38,199460.0,33.1299,33.1994,33.1199,33.1796,199460.0
2015-10-07 15:40:00,33.38,33.43,33.35,33.43,436760.0,33.1796,33.2293,33.1497,33.2293,436760.0
2015-10-07 15:45:00,33.42,33.43,33.29,33.31,583460.0,33.2193,33.2293,33.0901,33.11,583460.0
2015-10-07 15:50:00,33.33,33.44,33.32,33.44,443560.0,33.1299,33.2392,33.1199,33.2392,443560.0
2015-10-07 15:55:00,33.43,33.51,33.42,33.5,1655860.0,33.2293,33.3088,33.2193,33.2988,1655860.0
2015-10-08 09:30:00,33.47,33.58,33.4,33.54,932380.0,33.269,33.3784,33.1994,33.3386,932380.0
2015-10-08 09:35:00,33.55,33.59,33.36,33.36,403000.0,33.3485,33.3883,33.1597,33.1597,403000.0
2015-10-08 09:40:00,33.36,33.4,33.26,33.31,247560.0,33.1597,33.1994,33.0603,33.11,247560.0
2015-10-08 09:45:00,33.32,33.33,33.17,33.18,687860.0,33.1199,33.1299,32.9708,32.9808,687860.0
2015-10-08 09:50:00,33.18,33.27,33.16,33.26,305900.0,32.9808,33.0702,32.9609,33.0603,305900.0
2015-10-08 09:55:00,33.26,33.3,33.19,33.2,339740.0,33.0603,33.1,32.9907,33.0006,339740.0
2015-10-08 10:00:00,33.22,33.25,33.15,33.17,264980.0,33.0205,33.0503,32.9509,32.9708,264980.0
2015-10-08 10:05:00,33.18,33.25,33.16,33.24,208080.0,32.9808,33.0503,32.9609,33.0404,208080.0
2015-10-08 10:10:00,33.24,33.26,33.18,33.18,244680.0,33.0404,33.0603,32.9808,32.9808,244680.0
2015-10-08 10:15:00,33.17,33.18,33.06,33.06,439400.0,32.9708,32.9808,32.8615,32.8615,439400.0
2015-10-08 10:20:00,33.06,33.09,33.04,33.08,346060.0,32.8615,32.8913,32.8416,32.8814,346060.0
2015-10-08 10:25:00,33.08,33.12,33.05,33.05,395820.0,32.8814,32.9211,32.8515,32.8515,395820.0
2015-10-08 10:30:00,33.06,33.09,33.0,33.04,245260.0,32.8615,32.8913,32.8018,32.8416,245260.0
2015-10-08 10:35:00,33.03,33.05,32.99,33.0,183660.0,32.8317,32.8515,32.7919,32.8018,183660.0
2015-10-08 10:40:00,33.02,33.03,32.97,32.99,375320.0,32.8217,32.8317,32.772,32.7919,375320.0
2015-10-08 10:45:00,32.99,33.03,32.98,33.0,358960.0,32.7919,32.8317,32.782,32.8018,358960.0
2015-10-08 10:50:00,33.01,33.02,32.95,32.96,220020.0,32.8118,32.8217,32.7521,32.7621,220020.0
2015-10-08 10:55:00,32.95,33.02,32.95,33.0,261740.0,32.7521,32.8217,32.7521,32.8018,261740.0
2015-10-08 11:00:00,33.01,33.03,32.95,32.99,286480.0,32.8118,32.8317,32.7521,32.7919,286480.0
2015-10-08 11:05:00,32.98,32.98,32.94,32.96,175000.0,32.782,32.782,32.7422,32.7621,175000.0
2015-10-08 11:10:00,32.96,33.0,32.94,32.96,276260.0,32.7621,32.8018,32.7422,32.7621,276260.0
2015-10-08 11:15:00,32.96,33.04,32.95,33.04,351000.0,32.7621,32.8416,32.7521,32.8416,351000.0
2015-10-08 11:20:00,33.03,33.03,32.96,32.98,398840.0,32.8317,32.8317,32.7621,32.782,398840.0
2015-10-08 11:25:00,32.98,33.04,32.98,33.03,256500.0,32.782,32.8416,32.782,32.8317,256500.0
2015-10-08 11:30:00,33.03,33.07,33.03,33.06,200120.0,32.8317,32.8714,32.8317,32.8615,200120.0
2015-10-08 11:35:00,33.06,33.07,33.04,33.05,102500.0,32.8615,32.8714,32.8416,32.8515,102500.0
2015-10-08 11:40:00,33.05,33.08,33.01,33.04,142720.0,32.8515,32.8814,32.8118,32.8416,142720.0
2015-10-08 11:45:00,33.04,33.07,33.0,33.0,202900.0,32.8416,32.8714,32.8018,32.8018,202900.0
2015-10-08 11:50:00,33.0,33.03,32.94,32.95,146600.0,32.8018,32.8317,32.7422,32.7521,146600.0
2015-10-08 11:55:00,32.94,33.0,32.94,32.99,98400.0,32.7422,32.8018,32.7422,32.7919,98400.0
2015-10-08 12:00:00,32.97,33.0,32.97,32.99,82000.0,32.772,32.8018,32.772,32.7919,82000.0
2015-10-08 12:05:00,33.0,33.0,32.93,32.96,217140.0,32.8018,32.8018,32.7323,32.7621,217140.0
2015-10-08 12:10:00,32.96,32.97,32.93,32.95,97080.0,32.7621,32.772,32.7323,32.7521,97080.0
2015-10-08 12:15:00,32.96,33.02,32.96,32.99,278100.0,32.7621,32.8217,32.7621,32.7919,278100.0
2015-10-08 12:20:00,32.99,33.02,32.94,32.94,133780.0,32.7919,32.8217,32.7422,32.7422,133780.0
2015-10-08 12:25:00,32.93,32.93,32.78,32.8,643800.0,32.7323,32.7323,32.5832,32.603,643800.0
2015-10-08 12:30:00,32.8,32.95,32.78,32.95,322960.0,32.603,32.7521,32.5832,32.7521,322960.0
2015-10-08 12:35:00,32.96,32.96,32.89,32.93,148700.0,32.7621,32.7621,32.6925,32.7323,148700.0
2015-10-08 12:40:00,32.94,32.96,32.86,32.86,250380.0,32.7422,32.7621,32.6627,32.6627,250380.0
2015-10-08 12:45:00,32.88,32.91,32.73,32.75,642740.0,32.6826,32.7124,32.5335,32.5533,642740.0
2015-10-08 12:50:00,32.74,32.83,32.72,32.79,251820.0,32.5434,32.6329,32.5235,32.5931,251820.0
2015-10-08 12:55:00,32.79,32.83,32.78,32.81,142320.0,32.5931,32.6329,32.5832,32.613,142320.0
2015-10-08 13:00:00,32.81,32.84,32.79,32.8,85140.0,32.613,32.6428,32.5931,32.603,85140.0
2015-10-08 13:05:00,32.8,32.9,32.8,32.85,162380.0,32.603,32.7024,32.603,32.6527,162380.0
2015-10-08 13:10:00,32.85,32.88,32.84,32.88,31340.0,32.6527,32.6826,32.6428,32.6826,31340.0
2015-10-08 13:15:00,32.87,32.94,32.87,32.91,184740.0,32.6726,32.7422,32.6726,32.7124,184740.0
2015-10-08 13:20:00,32.92,33.01,32.91,33.01,364460.0,32.7223,32.8118,32.7124,32.8118,364460.0
2015-10-08 13:25:00,33.0,33.02,32.96,32.99,348440.0,32.8018,32.8217,32.7621,32.7919,348440.0
2015-10-08 13:30:00,32.99,33.01,32.97,32.98,566440.0,32.7919,32.8118,32.772,32.782,566440.0
2015-10-08 13:35:00,32.97,32.97,32.9,32.92,210400.0,32.772,32.772,32.7024,32.7223,210400.0
2015-10-08 13:40:00,32.91,32.94,32.91,32.93,60500.0,32.7124,32.7422,32.7124,32.7323,60500.0
2015-10-08 13:45:00,32.9,32.94,32.89,32.91,176920.0,32.7024,32.7422,32.6925,32.7124,176920.0
2015-10-08 13:50:00,32.91,32.92,32.86,32.89,116000.0,32.7124,32.7223,32.6627,32.6925,116000.0
2015-10-08 13:55:00,32.88,32.95,32.88,32.95,179940.0,32.6826,32.7521,32.6826,32.7521,179940.0
2015-10-08 14:00:00,32.95,33.09,32.93,33.03,902300.0,32.7521,32.8913,32.7323,32.8317,902300.0
2015-10-08 14:05:00,33.04,33.05,32.91,33.01,279120.0,32.8416,32.8515,32.7124,32.8118,279120.0
2015-10-08 14:10:00,33.0,33.1,32.99,33.07,314560.0,32.8018,32.9012,32.7919,32.8714,314560.0
2015-10-08 14:15:00,33.08,33.15,33.05,33.11,464100.0,32.8814,32.9509,32.8515,32.9112,464100.0
2015-10-08 14:20:00,33.11,33.12,33.04,33.12,142240.0,32.9112,32.9211,32.8416,32.9211,142240.0
2015-10-08 14:25:00,33.12,33.14,33.05,33.1,224820.0,32.9211,32.941,32.8515,32.9012,224820.0
2015-10-08 14:30:00,33.09,33.19,33.09,33.18,547140.0,32.8913,32.9907,32.8913,32.9808,547140.0
2015-10-08 14:35:00,33.19,33.21,33.14,33.2,175760.0,32.9907,33.0106,32.941,33.0006,175760.0
2015-10-08 14:40:00,33.21,33.29,33.19,33.25,449500.0,33.0106,33.0901,32.9907,33.0503,449500.0
2015-10-08 14:45:00,33.25,33.27,33.22,33.24,235060.0,33.0503,33.0702,33.0205,33.0404,235060.0
2015-10-08 14:50:00,33.22,33.24,33.18,33.18,368100.0,33.0205,33.0404,32.9808,32.9808,368100.0
2015-10-08 14:55:00,33.2,33.28,33.18,33.23,610500.0,33.0006,33.0802,32.9808,33.0305,610500.0
2015-10-08 15:00:00,33.23,33.33,33.23,33.29,680480.0,33.0305,33.1299,33.0305,33.0901,680480.0
2015-10-08 15:05:00,33.29,33.38,33.29,33.37,537020.0,33.0901,33.1796,33.0901,33.1696,537020.0
2015-10-08 15:10:00,33.36,33.37,33.28,33.3,281940.0,33.1597,33.1696,33.0802,33.1,281940.0
2015-10-08 15:15:00,33.31,33.35,33.28,33.3,320060.0,33.11,33.1497,33.0802,33.1,320060.0
2015-10-08 15:20:00,33.3,33.32,33.26,33.29,355540.0,33.1,33.1199,33.0603,33.0901,355540.0
2015-10-08 15:25:00,33.29,33.33,33.27,33.3,435440.0,33.0901,33.1299,33.0702,33.1,435440.0
2015-10-08 15:30:00,33.3,33.33,33.27,33.28,241680.0,33.1,33.1299,33.0702,33.0802,241680.0
2015-10-08 15:35:00,33.26,33.31,33.24,33.24,339600.0,33.0603,33.11,33.0404,33.0404,339600.0
2015-10-08 15:40:00,33.25,33.34,33.23,33.32,385580.0,33.0503,33.1398,33.0305,33.1199,385580.0
2015-10-08 15:45:00,33.32,33.4,33.32,33.38,545020.0,33.1199,33.1994,33.1199,33.1796,545020.0
2015-10-08 15:50:00,33.38,33.42,33.38,33.41,764280.0,33.1796,33.2193,33.1796,33.2094,764280.0
2015-10-08 15:55:00,33.41,33.42,33.3,33.35,2363520.0,33.2094,33.2193,33.1,33.1497,2363520.0
2015-10-09 09:30:00,33.37,33.49,33.12,33.14,790240.0,33.1696,33.2889,32.9211,32.941,790240.0
2015-10-09 09:35:00,33.13,33.24,33.13,33.24,367720.0,32.9311,33.0404,32.9311,33.0404,367720.0
2015-10-09 09:40:00,33.25,33.37,33.22,33.3,941060.0,33.0503,33.1696,33.0205,33.1,941060.0
2015-10-09 09:45:00,33.31,33.39,33.31,33.39,658300.0,33.11,33.1895,33.11,33.1895,658300.0
2015-10-09 09:50:00,33.39,33.52,33.37,33.49,441900.0,33.1895,33.3187,33.1696,33.2889,441900.0
2015-10-09 09:55:00,33.49,33.49,33.43,33.43,403580.0,33.2889,33.2889,33.2293,33.2293,403580.0
2015-10-09 10:00:00,33.44,33.55,33.44,33.52,427580.0,33.2392,33.3485,33.2392,33.3187,427580.0
2015-10-09 10:05:00,33.52,33.52,33.47,33.49,490500.0,33.3187,33.3187,33.269,33.2889,490500.0
2015-10-09 10:10:00,33.47,33.49,33.43,33.48,576520.0,33.269,33.2889,33.2293,33.279,576520.0
2015-10-09 10:15:00,33.47,33.49,33.44,33.48,182820.0,33.269,33.2889,33.2392,33.279,182820.0
2015-10-09 10:20:00,33.48,33.49,33.45,33.46,111400.0,33.279,33.2889,33.2491,33.2591,111400.0
2015-10-09 10:25:00,33.47,33.48,33.43,33.46,249140.0,33.269,33.279,33.2293,33.2591,249140.0
2015-10-09 10:30:00,33.46,33.52,33.45,33.5,347620.0,33.2591,33.3187,33.2491,33.2988,347620.0
2015-10-09 10:35:00,33.51,33.62,33.51,33.61,678500.0,33.3088,33.4181,33.3088,33.4082,678500.0
2015-10-09 10:40:00,33.62,33.65,33.6,33.65,358700.0,33.4181,33.4479,33.3982,33.4479,358700.0
2015-10-09 10:45:00,33.62,33.67,33.6,33.6,364900.0,33.4181,33.4678,33.3982,33.3982,364900.0
2015-10-09 10:50:00,33.59,33.61,33.56,33.58,203220.0,33.3883,33.4082,33.3585,33.3784,203220.0
2015-10-09 10:55:00,33.58,33.67,33.57,33.65,117380.0,33.3784,33.4678,33.3684,33.4479,117380.0
2015-10-09 11:00:00,33.64,33.68,33.64,33.65,166500.0,33.438,33.4778,33.438,33.4479,166500.0
2015-10-09 11:05:00,33.64,33.69,33.61,33.66,151200.0,33.438,33.4877,33.4082,33.4579,151200.0
2015-10-09 11:10:00,33.68,33.69,33.65,33.68,103000.0,33.4778,33.4877,33.4479,33.4778,103000.0
2015-10-09 11:15:00,33.67,33.7,33.67,33.67,404200.0,33.4678,33.4976,33.4678,33.4678,404200.0
2015-10-09 11:20:00,33.68,33.7,33.66,33.68,217960.0,33.4778,33.4976,33.4579,33.4778,217960.0
2015-10-09 11:25:00,33.67,33.7,33.65,33.67,188680.0,33.4678,33.4976,33.4479,33.4678,188680.0
2015-10-09 11:30:00,33.69,33.69,33.62,33.65,191620.0,33.4877,33.4877,33.4181,33.4479,191620.0
2015-10-09 11:35:00,33.63,33.69,33.63,33.68,174100.0,33.4281,33.4877,33.4281,33.4778,174100.0
2015-10-09 11:40:00,33.67,33.68,33.62,33.63,145000.0,33.4678,33.4778,33.4181,33.4281,145000.0
2015-10-09 11:45:00,33.61,33.64,33.59,33.62,162000.0,33.4082,33.438,33.3883,33.4181,162000.0
2015-10-09 11:50:00,33.62,33.63,33.56,33.57,145780.0,33.4181,33.4281,33.3585,33.3684,145780.0
2015-10-09 11:55:00,33.58,33.6,33.56,33.56,429840.0,33.3784,33.3982,33.3585,33.3585,429840.0
2015-10-09 12:00:00,33.57,33.62,33.56,33.58,327120.0,33.3684,33.4181,33.3585,33.3784,327120.0
2015-10-09 12:05:00,33.58,33.6,33.52,33.52,99620.0,33.3784,33.3982,33.3187,33.3187,99620.0
2015-10-09 12:10:00,33.52,33.56,33.51,33.54,263040.0,33.3187,33.3585,33.3088,33.3386,263040.0
2015-10-09 12:15:00,33.54,33.54,33.48,33.52,153860.0,33.3386,33.3386,33.279,33.3187,153860.0
2015-10-09 12:20:00,33.52,33.55,33.49,33.49,153140.0,33.3187,33.3485,33.2889,33.2889,153140.0
2015-10-09 12:25:00,33.49,33.55,33.49,33.54,149300.0,33.2889,33.3485,33.2889,33.3386,149300.0
2015-10-09 12:30:00,33.52,33.54,33.46,33.5,328580.0,33.3187,33.3386,33.2591,33.2988,328580.0
2015-10-09 12:35:00,33.48,33.52,33.46,33.5,122500.0,33.279,33.3187,33.2591,33.2988,122500.0
2015-10-09 12:40:00,33.51,33.51,33.41,33.43,274120.0,33.3088,33.3088,33.2094,33.2293,274120.0
2015-10-09 12:45:00,33.44,33.49,33.42,33.47,167020.0,33.2392,33.2889,33.2193,33.269,167020.0
2015-10-09 12:50:00,33.47,33.48,33.44,33.44,167180.0,33.269,33.279,33.2392,33.2392,167180.0
2015-10-09 12:55:00,33.44,33.46,33.42,33.42,149080.0,33.2392,33.2591,33.2193,33.2193,149080.0
2015-10-09 13:00:00,33.41,33.46,33.41,33.42,138000.0,33.2094,33.2591,33.2094,33.2193,138000.0
2015-10-09 13:05:00,33.42,33.42,33.35,33.35,145980.0,33.2193,33.2193,33.1497,33.1497,145980.0
2015-10-09 13:10:00,33.36,33.36,33.31,33.32,302940.0,33.1597,33.1597,33.11,33.1199,302940.0
2015-10-09 13:15:00,33.32,33.37,33.31,33.37,260680.0,33.1199,33.1696,33.11,33.1696,260680.0
2015-10-09 13:20:00,33.38,33.43,33.38,33.43,184680.0,33.1796,33.2293,33.1796,33.2293,184680.0
2015-10-09 13:25:00,33.41,33.45,33.4,33.41,214480.0,33.2094,33.2491,33.1994,33.2094,214480.0
2015-10-09 13:30:00,33.4,33.41,33.37,33.38,83760.0,33.1994,33.2094,33.1696,33.1796,83760.0
2015-10-09 13:35:00,33.38,33.41,33.36,33.39,140380.0,33.1796,33.2094,33.1597,33.1895,140380.0
2015-10-09 13:40:00,33.38,33.39,33.35,33.39,103260.0,33.1796,33.1895,33.1497,33.1895,103260.0
2015-10-09 13:45:00,33.39,33.42,33.38,33.4,204080.0,33.1895,33.2193,33.1796,33.1994,204080.0
2015-10-09 13:50:00,33.4,33.42,33.35,33.36,176800.0,33.1994,33.2193,33.1497,33.1597,176800.0
2015-10-09 13:55:00,33.36,33.38,33.35,33.37,66000.0,33.1597,33.1796,33.1497,33.1696,66000.0
2015-10-09 14:00:00,33.38,33.38,33.36,33.36,94020.0,33.1796,33.1796,33.1597,33.1597,94020.0
2015-10-09 14:05:00,33.36,33.4,33.36,33.39,100960.0,33.1597,33.1994,33.1597,33.1895,100960.0
2015-10-09 14:10:00,33.39,33.47,33.39,33.46,204380.0,33.1895,33.269,33.1895,33.2591,204380.0
2015-10-09 14:15:00,33.46,33.46,33.41,33.43,51000.0,33.2591,33.2591,33.2094,33.2293,51000.0
2015-10-09 14:20:00,33.42,33.45,33.39,33.43,96500.0,33.2193,33.2491,33.1895,33.2293,96500.0
2015-10-09 14:25:00,33.43,33.48,33.42,33.47,111700.0,33.2293,33.279,33.2193,33.269,111700.0
2015-10-09 14:30:00,33.46,33.48,33.44,33.47,102380.0,33.2591,33.279,33.2392,33.269,102380.0
2015-10-09 14:35:00,33.46,33.52,33.45,33.51,146120.0,33.2591,33.3187,33.2491,33.3088,146120.0
2015-10-09 14:40:00,33.51,33.53,33.49,33.51,143460.0,33.3088,33.3287,33.2889,33.3088,143460.0
2015-10-09 14:45:00,33.52,33.56,33.51,33.55,138000.0,33.3187,33.3585,33.3088,33.3485,138000.0
2015-10-09 14:50:00,33.56,33.61,33.55,33.59,417140.0,33.3585,33.4082,33.3485,33.3883,417140.0
2015-10-09 14:55:00,33.59,33.59,33.55,33.56,196160.0,33.3883,33.3883,33.3485,33.3585,196160.0
2015-10-09 15:00:00,33.56,33.57,33.5,33.5,318760.0,33.3585,33.3684,33.2988,33.2988,318760.0
2015-10-09 15:05:00,33.51,33.56,33.51,33.55,149020.0,33.3088,33.3585,33.3088,33.3485,149020.0
2015-10-09 15:10:00,33.56,33.58,33.48,33.51,275500.0,33.3585,33.3784,33.279,33.3088,275500.0
2015-10-09 15:15:00,33.52,33.55,33.51,33.52,100000.0,33.3187,33.3485,33.3088,33.3187,100000.0
2015-10-09 15:20:00,33.53,33.55,33.52,33.52,149660.0,33.3287,33.3485,33.3187,33.3187,149660.0
2015-10-09 15:25:00,33.52,33.55,33.52,33.55,254280.0,33.3187,33.3485,33.3187,33.3485,254280.0
2015-10-09 15:30:00,33.54,33.57,33.52,33.57,369060.0,33.3386,33.3684,33.3187,33.3684,369060.0
2015-10-09 15:35:00,33.56,33.59,33.55,33.55,224280.0,33.3585,33.3883,33.3485,33.3485,224280.0
2015-10-09 15:40:00,33.55,33.55,33.5,33.52,372920.0,33.3485,33.3485,33.2988,33.3187,372920.0
2015-10-09 15:45:00,33.52,33.53,33.5,33.53,231000.0,33.3187,33.3287,33.2988,33.3287,231000.0
2015-10-09 15:50:00,33.53,33.55,33.52,33.53,445680.0,33.3287,33.3485,33.3187,33.3287,445680.0
2015-10-09 15:55:00,33.54,33.59,33.53,33.56,1303340.0,33.3386,33.3883,33.3287,33.3585,1303340.0
2015-10-12 09:30:00,33.46,33.52,33.36,33.48,696780.0,33.2591,33.3187,33.1597,33.279,696780.0
2015-10-12 09:35:00,33.45,33.46,33.41,33.44,217420.0,33.2491,33.2591,33.2094,33.2392,217420.0
2015-10-12 09:40:00,33.44,33.64,33.44,33.61,407760.0,33.2392,33.438,33.2392,33.4082,407760.0
2015-10-12 09:45:00,33.62,33.7,33.62,33.65,354020.0,33.4181,33.4976,33.4181,33.4479,354020.0
2015-10-12 09:50:00,33.67,33.73,33.64,33.65,405900.0,33.4678,33.5275,33.438,33.4479,405900.0
2015-10-12 09:55:00,33.65,33.72,33.63,33.7,479820.0,33.4479,33.5175,33.4281,33.4976,479820.0
2015-10-12 10:00:00,33.71,33.74,33.69,33.74,223380.0,33.5076,33.5374,33.4877,33.5374,223380.0
2015-10-12 10:05:00,33.72,33.79,33.7,33.73,496020.0,33.5175,33.5871,33.4976,33.5275,496020.0
2015-10-12 10:10:00,33.72,33.8,33.72,33.77,518980.0,33.5175,33.597,33.5175,33.5672,518980.0
2015-10-12 10:15:00,33.76,33.8,33.63,33.68,615480.0,33.5573,33.597,33.4281,33.4778,615480.0
2015-10-12 10:20:00,33.68,33.72,33.62,33.65,383960.0,33.4778,33.5175,33.4181,33.4479,383960.0
2015-10-12 10:25:00,33.63,33.64,33.55,33.58,315660.0,33.4281,33.438,33.3485,33.3784,315660.0
2015-10-12 10:30:00,33.59,33.64,33.57,33.59,395640.0,33.3883,33.438,33.3684,33.3883,395640.0
2015-10-12 10:35:00,33.58,33.59,33.53,33.57,133880.0,33.3784,33.3883,33.3287,33.3684,133880.0
2015-10-12 10:40:00,33.6,33.65,33.59,33.62,247760.0,33.3982,33.4479,33.3883,33.4181,247760.0
2015-10-12 10:45:00,33.62,33.68,33.6,33.68,173460.0,33.4181,33.4778,33.3982,33.4778,173460.0
2015-10-12 10:50:00,33.68,33.71,33.65,33.67,340880.0,33.4778,33.5076,33.4479,33.4678,340880.0
2015-10-12 10:55:00,33.68,33.68,33.63,33.63,61980.0,33.4778,33.4778,33.4281,33.4281,61980.0
2015-10-12 11:00:00,33.64,33.67,33.63,33.67,125340.0,33.438,33.4678,33.4281,33.4678,125340.0
2015-10-12 11:05:00,33.67,33.71,33.67,33.71,284560.0,33.4678,33.5076,33.4678,33.5076,284560.0
2015-10-12 11:10:00,33.71,33.79,33.68,33.79,319600.0,33.5076,33.5871,33.4778,33.5871,319600.0
2015-10-12 11:15:00,33.79,33.8,33.69,33.71,173640.0,33.5871,33.597,33.4877,33.5076,173640.0
2015-10-12 11:20:00,33.7,33.74,33.69,33.71,105280.0,33.4976,33.5374,33.4877,33.5076,105280.0
2015-10-12 11:25:00,33.72,33.76,33.71,33.73,198440.0,33.5175,33.5573,33.5076,33.5275,198440.0
2015-10-12 11:30:00,33.73,33.77,33.73,33.74,252200.0,33.5275,33.5672,33.5275,33.5374,252200.0
2015-10-12 11:35:00,33.74,33.79,33.74,33.79,351660.0,33.5374,33.5871,33.5374,33.5871,351660.0
2015-10-12 11:40:00,33.78,33.85,33.76,33.83,256000.0,33.5772,33.6467,33.5573,33.6269,256000.0
2015-10-12 11:45:00,33.84,33.87,33.81,33.83,247100.0,33.6368,33.6666,33.607,33.6269,247100.0
2015-10-12 11:50:00,33.84,33.85,33.83,33.84,66000.0,33.6368,33.6467,33.6269,33.6368,66000.0
2015-10-12 11:55:00,33.83,33.84,33.77,33.78,146500.0,33.6269,33.6368,33.5672,33.5772,146500.0
2015-10-12 12:00:00,33.79,33.82,33.78,33.8,85000.0,33.5871,33.6169,33.5772,33.597,85000.0
2015-10-12 12:05:00,33.79,33.82,33.79,33.82,44120.0,33.5871,33.6169,33.5871,33.6169,44120.0
2015-10-12 12:10:00,33.82,33.87,33.81,33.87,133500.0,33.6169,33.6666,33.607,33.6666,133500.0
2015-10-12 12:15:00,33.86,33.9,33.85,33.87,206000.0,33.6567,33.6964,33.6467,33.6666,206000.0
2015-10-12 12:20:00,33.87,33.88,33.82,33.82,111740.0,33.6666,33.6766,33.6169,33.6169,111740.0
2015-10-12 12:25:00,33.82,33.83,33.79,33.83,101660.0,33.6169,33.6269,33.5871,33.6269,101660.0
2015-10-12 12:30:00,33.83,33.84,33.81,33.83,85920.0,33.6269,33.6368,33.607,33.6269,85920.0
2015-10-12 12:35:00,33.83,33.85,33.8,33.85,113600.0,33.6269,33.6467,33.597,33.6467,113600.0
2015-10-12 12:40:00,33.85,33.85,33.83,33.83,54000.0,33.6467,33.6467,33.6269,33.6269,54000.0
2015-10-12 12:45:00,33.85,33.86,33.79,33.8,93820.0,33.6467,33.6567,33.5871,33.597,93820.0
2015-10-12 12:50:00,33.8,33.8,33.74,33.74,130020.0,33.597,33.597,33.5374,33.5374,130020.0
2015-10-12 12:55:00,33.76,33.77,33.73,33.75,312840.0,33.5573,33.5672,33.5275,33.5473,312840.0
2015-10-12 13:00:00,33.76,33.77,33.73,33.74,116920.0,33.5573,33.5672,33.5275,33.5374,116920.0
2015-10-12 13:05:00,33.74,33.76,33.71,33.73,130000.0,33.5374,33.5573,33.5076,33.5275,130000.0
2015-10-12 13:10:00,33.74,33.75,33.72,33.72,100760.0,33.5374,33.5473,33.5175,33.5175,100760.0
2015-10-12 13:15:00,33.72,33.72,33.66,33.68,341360.0,33.5175,33.5175,33.4579,33.4778,341360.0
2015-10-12 13:20:00,33.67,33.69,33.65,33.65,355160.0,33.4678,33.4877,33.4479,33.4479,355160.0
2015-10-12 13:25:00,33.68,33.72,33.66,33.72,161820.0,33.4778,33.5175,33.4579,33.5175,161820.0
2015-10-12 13:30:00,33.72,33.74,33.7,33.72,83700.0,33.5175,33.5374,33.4976,33.5175,83700.0
2015-10-12 13:35:00,33.73,33.75,33.72,33.75,93980.0,33.5275,33.5473,33.5175,33.5473,93980.0
2015-10-12 13:40:00,33.73,33.74,33.72,33.73,52400.0,33.5275,33.5374,33.5175,33.5275,52400.0
2015-10-12 13:45:00,33.73,33.74,33.71,33.74,66560.0,33.5275,33.5374,33.5076,33.5374,66560.0
2015-10-12 13:50:00,33.73,33.78,33.73,33.76,249280.0,33.5275,33.5772,33.5275,33.5573,249280.0
2015-10-12 13:55:00,33.76,33.77,33.75,33.75,60000.0,33.5573,33.5672,33.5473,33.5473,60000.0
2015-10-12 14:00:00,33.75,33.77,33.75,33.76,98000.0,33.5473,33.5672,33.5473,33.5573,98000.0
2015-10-12 14:05:00,33.76,33.8,33.75,33.78,168420.0,33.5573,33.597,33.5473,33.5772,168420.0
2015-10-12 14:10:00,33.78,33.79,33.75,33.76,158700.0,33.5772,33.5871,33.5473,33.5573,158700.0
2015-10-12 14:15:00,33.75,33.78,33.75,33.75,98540.0,33.5473,33.5772,33.5473,33.5473,98540.0
2015-10-12 14:20:00,33.76,33.77,33.75,33.75,46800.0,33.5573,33.5672,33.5473,33.5473,46800.0
2015-10-12 14:25:00,33.75,33.76,33.74,33.75,127540.0,33.5473,33.5573,33.5374,33.5473,127540.0
2015-10-12 14:30:00,33.74,33.75,33.72,33.73,108500.0,33.5374,33.5473,33.5175,33.5275,108500.0
2015-10-12 14:35:00,33.74,33.74,33.7,33.72,105620.0,33.5374,33.5374,33.4976,33.5175,105620.0
2015-10-12 14:40:00,33.73,33.73,33.69,33.69,197200.0,33.5275,33.5275,33.4877,33.4877,197200.0
2015-10-12 14:45:00,33.7,33.72,33.68,33.71,95120.0,33.4976,33.5175,33.4778,33.5076,95120.0
2015-10-12 14:50:00,33.72,33.73,33.71,33.73,82220.0,33.5175,33.5275,33.5076,33.5275,82220.0
2015-10-12 14:55:00,33.73,33.74,33.69,33.69,140000.0,33.5275,33.5374,33.4877,33.4877,140000.0
2015-10-12 15:00:00,33.69,33.7,33.67,33.67,76600.0,33.4877,33.4976,33.4678,33.4678,76600.0
2015-10-12 15:05:00,33.66,33.71,33.66,33.69,154300.0,33.4579,33.5076,33.4579,33.4877,154300.0
2015-10-12 15:10:00,33.69,33.72,33.68,33.71,111340.0,33.4877,33.5175,33.4778,33.5076,111340.0
2015-10-12 15:15:00,33.71,33.73,33.69,33.72,152720.0,33.5076,33.5275,33.4877,33.5175,152720.0
2015-10-12 15:20:00,33.72,33.74,33.7,33.73,128020.0,33.5175,33.5374,33.4976,33.5275,128020.0
2015-10-12 15:25:00,33.73,33.77,33.72,33.75,142620.0,33.5275,33.5672,33.5175,33.5473,142620.0
2015-10-12 15:30:00,33.75,33.77,33.74,33.77,168120.0,33.5473,33.5672,33.5374,33.5672,168120.0
2015-10-12 15:35:00,33.77,33.78,33.75,33.78,335260.0,33.5672,33.5772,33.5473,33.5772,335260.0
2015-10-12 15:40:00,33.78,33.8,33.75,33.75,231320.0,33.5772,33.597,33.5473,33.5473,231320.0
2015-10-12 15:45:00,33.75,33.77,33.73,33.74,319780.0,33.5473,33.5672,33.5275,33.5374,319780.0
2015-10-12 15:50:00,33.75,33.79,33.74,33.77,439140.0,33.5473,33.5871,33.5374,33.5672,439140.0
2015-10-12 15:55:00,33.78,33.85,33.76,33.82,1233180.0,33.5772,33.6467,33.5573,33.6169,1233180.0
2015-10-13 09:30:00,33.71,33.77,33.66,33.71,699500.0,33.5076,33.5672,33.4579,33.5076,699500.0
2015-10-13 09:35:00,33.72,33.84,33.7,33.82,377980.0,33.5175,33.6368,33.4976,33.6169,377980.0
2015-10-13 09:40:00,33.82,33.98,33.82,33.92,723700.0,33.6169,33.776,33.6169,33.7163,723700.0
2015-10-13 09:45:00,33.91,33.98,33.85,33.98,384660.0,33.7064,33.776,33.6467,33.776,384660.0
2015-10-13 09:50:00,33.97,34.02,33.95,34.0,755700.0,33.766,33.8157,33.7461,33.7958,755700.0
2015-10-13 09:55:00,33.99,34.02,33.95,34.02,426460.0,33.7859,33.8157,33.7461,33.8157,426460.0
2015-10-13 10:00:00,34.02,34.07,34.0,34.07,622940.0,33.8157,33.8654,33.7958,33.8654,622940.0
2015-10-13 10:05:00,34.06,34.11,34.06,34.07,505960.0,33.8555,33.9052,33.8555,33.8654,505960.0
2015-10-13 10:10:00,34.08,34.12,34.06,34.06,187000.0,33.8754,33.9151,33.8555,33.8555,187000.0
2015-10-13 10:15:00,34.06,34.13,34.05,34.13,425160.0,33.8555,33.9251,33.8455,33.9251,425160.0
2015-10-13 10:20:00,34.13,34.25,34.13,34.21,1320760.0,33.9251,34.0443,33.9251,34.0046,1320760.0
2015-10-13 10:25:00,34.21,34.22,34.17,34.19,554480.0,34.0046,34.0145,33.9648,33.9847,554480.0
2015-10-13 10:30:00,34.2,34.2,34.11,34.12,399040.0,33.9946,33.9946,33.9052,33.9151,399040.0
2015-10-13 10:35:00,34.13,34.15,34.06,34.06,168980.0,33.9251,33.9449,33.8555,33.8555,168980.0
2015-10-13 10:40:00,34.07,34.12,34.07,34.07,248280.0,33.8654,33.9151,33.8654,33.8654,248280.0
2015-10-13 10:45:00,34.07,34.11,34.05,34.08,277700.0,33.8654,33.9052,33.8455,33.8754,277700.0
2015-10-13 10:50:00,34.09,34.14,34.08,34.1,281580.0,33.8853,33.935,33.8754,33.8952,281580.0
2015-10-13 10:55:00,34.11,34.22,34.1,34.22,529160.0,33.9052,34.0145,33.8952,34.0145,529160.0
2015-10-13 11:00:00,34.21,34.22,34.16,34.18,335700.0,34.0046,34.0145,33.9549,33.9748,335700.0
2015-10-13 11:05:00,34.17,34.22,34.16,34.21,235520.0,33.9648,34.0145,33.9549,34.0046,235520.0
2015-10-13 11:10:00,34.22,34.25,34.17,34.23,325300.0,34.0145,34.0443,33.9648,34.0245,325300.0
2015-10-13 11:15:00,34.23,34.23,34.17,34.18,242820.0,34.0245,34.0245,33.9648,33.9748,242820.0
2015-10-13 11:20:00,34.19,34.23,34.15,34.21,415600.0,33.9847,34.0245,33.9449,34.0046,415600.0
2015-10-13 11:25:00,34.21,34.21,34.18,34.2,183620.0,34.0046,34.0046,33.9748,33.9946,183620.0
2015-10-13 11:30:00,34.17,34.27,34.17,34.27,437260.0,33.9648,34.0642,33.9648,34.0642,437260.0
2015-10-13 11:35:00,34.27,34.29,34.23,34.28,625940.0,34.0642,34.0841,34.0245,34.0742,625940.0
2015-10-13 11:40:00,34.28,34.28,34.22,34.23,303140.0,34.0742,34.0742,34.0145,34.0245,303140.0
2015-10-13 11:45:00,34.25,34.28,34.24,34.27,191100.0,34.0443,34.0742,34.0344,34.0642,191100.0
2015-10-13 11:50:00,34.28,34.28,34.25,34.25,202700.0,34.0742,34.0742,34.0443,34.0443,202700.0
2015-10-13 11:55:00,34.24,34.26,34.23,34.24,187500.0,34.0344,34.0543,34.0245,34.0344,187500.0
2015-10-13 12:00:00,34.24,34.31,34.24,34.31,428700.0,34.0344,34.104,34.0344,34.104,428700.0
2015-10-13 12:05:00,34.3,34.42,34.3,34.37,634900.0,34.094,34.2133,34.094,34.1636,634900.0
2015-10-13 12:10:00,34.37,34.37,34.31,34.36,230060.0,34.1636,34.1636,34.104,34.1537,230060.0
2015-10-13 12:15:00,34.35,34.35,34.28,34.28,401400.0,34.1437,34.1437,34.0742,34.0742,401400.0
2015-10-13 12:20:00,34.28,34.28,34.23,34.27,176580.0,34.0742,34.0742,34.0245,34.0642,176580.0
2015-10-13 12:25:00,34.27,34.28,34.22,34.24,395640.0,34.0642,34.0742,34.0145,34.0344,395640.0
2015-10-13 12:30:00,34.25,34.33,34.25,34.33,85840.0,34.0443,34.1239,34.0443,34.1239,85840.0
2015-10-13 12:35:00,34.33,34.35,34.32,34.34,104660.0,34.1239,34.1437,34.1139,34.1338,104660.0
2015-10-13 12:40:00,34.33,34.38,34.33,34.34,241480.0,34.1239,34.1736,34.1239,34.1338,241480.0
2015-10-13 12:45:00,34.34,34.34,34.23,34.24,335920.0,34.1338,34.1338,34.0245,34.0344,335920.0
2015-10-13 12:50:00,34.24,34.24,34.15,34.2,235420.0,34.0344,34.0344,33.9449,33.9946,235420.0
2015-10-13 12:55:00,34.19,34.19,34.1,34.1,230500.0,33.9847,33.9847,33.8952,33.8952,230500.0
2015-10-13 13:00:00,34.1,34.17,34.06,34.17,328120.0,33.8952,33.9648,33.8555,33.9648,328120.0
2015-10-13 13:05:00,34.16,34.16,34.03,34.04,514660.0,33.9549,33.9549,33.8257,33.8356,514660.0
2015-10-13 13:10:00,34.04,34.11,34.01,34.11,209800.0,33.8356,33.9052,33.8058,33.9052,209800.0
2015-10-13 13:15:00,34.13,34.18,34.11,34.16,357000.0,33.9251,33.9748,33.9052,33.9549,357000.0
2015-10-13 13:20:00,34.16,34.18,34.12,34.15,58000.0,33.9549,33.9748,33.9151,33.9449,58000.0
2015-10-13 13:25:00,34.14,34.17,34.1,34.17,102000.0,33.935,33.9648,33.8952,33.9648,102000.0
2015-10-13 13:30:00,34.17,34.17,34.11,34.11,67000.0,33.9648,33.9648,33.9052,33.9052,67000.0
2015-10-13 13:35:00,34.11,34.11,34.04,34.09,352180.0,33.9052,33.9052,33.8356,33.8853,352180.0
2015-10-13 13:40:00,34.08,34.12,34.07,34.08,60600.0,33.8754,33.9151,33.8654,33.8754,60600.0
2015-10-13 13:45:00,34.05,34.12,34.05,34.09,89920.0,33.8455,33.9151,33.8455,33.8853,89920.0
2015-10-13 13:50:00,34.09,34.16,34.08,34.12,186200.0,33.8853,33.9549,33.8754,33.9151,186200.0
2015-10-13 13:55:00,34.12,34.14,34.08,34.11,89920.0,33.9151,33.935,33.8754,33.9052,89920.0
2015-10-13 14:00:00,34.09,34.13,34.03,34.12,311740.0,33.8853,33.9251,33.8257,33.9151,311740.0
2015-10-13 14:05:00,34.11,34.19,34.1,34.17,160520.0,33.9052,33.9847,33.8952,33.9648,160520.0
2015-10-13 14:10:00,34.14,34.2,34.13,34.17,182880.0,33.935,33.9946,33.9251,33.9648,182880.0
2015-10-13 14:15:00,34.17,34.17,34.12,34.17,91500.0,33.9648,33.9648,33.9151,33.9648,91500.0
2015-10-13 14:20:00,34.18,34.18,34.07,34.07,246920.0,33.9748,33.9748,33.8654,33.8654,246920.0
2015-10-13 14:25:00,34.07,34.1,34.05,34.08,198000.0,33.8654,33.8952,33.8455,33.8754,198000.0
2015-10-13 14:30:00,34.07,34.08,34.03,34.08,145620.0,33.8654,33.8754,33.8257,33.8754,145620.0
2015-10-13 14:35:00,34.08,34.12,34.08,34.11,103000.0,33.8754,33.9151,33.8754,33.9052,103000.0
2015-10-13 14:40:00,34.11,34.13,34.07,34.12,475120.0,33.9052,33.9251,33.8654,33.9151,475120.0
2015-10-13 14:45:00,34.12,34.19,34.12,34.16,344260.0,33.9151,33.9847,33.9151,33.9549,344260.0
2015-10-13 14:50:00,34.16,34.19,34.13,34.17,188400.0,33.9549,33.9847,33.9251,33.9648,188400.0
2015-10-13 14:55:00,34.16,34.26,34.16,34.24,323200.0,33.9549,34.0543,33.9549,34.0344,323200.0
2015-10-13 15:00:00,34.25,34.25,34.2,34.22,185700.0,34.0443,34.0443,33.9946,34.0145,185700.0
2015-10-13 15:05:00,34.2,34.22,34.18,34.2,332720.0,33.9946,34.0145,33.9748,33.9946,332720.0
2015-10-13 15:10:00,34.21,34.24,34.18,34.19,135080.0,34.0046,34.0344,33.9748,33.9847,135080.0
2015-10-13 15:15:00,34.19,34.2,34.11,34.11,473380.0,33.9847,33.9946,33.9052,33.9052,473380.0
2015-10-13 15:20:00,34.1,34.12,34.05,34.08,356500.0,33.8952,33.9151,33.8455,33.8754,356500.0
2015-10-13 15:25:00,34.08,34.11,34.05,34.11,420700.0,33.8754,33.9052,33.8455,33.9052,420700.0
2015-10-13 15:30:00,34.09,34.15,34.06,34.06,191160.0,33.8853,33.9449,33.8555,33.8555,191160.0
2015-10-13 15:35:00,34.06,34.09,34.02,34.05,170120.0,33.8555,33.8853,33.8157,33.8455,170120.0
2015-10-13 15:40:00,34.06,34.07,34.02,34.04,222780.0,33.8555,33.8654,33.8157,33.8356,222780.0
2015-10-13 15:45:00,34.03,34.08,34.03,34.06,535680.0,33.8257,33.8754,33.8257,33.8555,535680.0
2015-10-13 15:50:00,34.06,34.12,34.06,34.1,900920.0,33.8555,33.9151,33.8555,33.8952,900920.0
2015-10-13 15:55:00,34.1,34.16,34.09,34.16,2657320.0,33.8952,33.9549,33.8853,33.9549,2657320.0
2015-10-14 09:30:00,34.19,34.23,34.09,34.1,1349100.0,33.9847,34.0245,33.8853,33.8952,1349100.0
2015-10-14 09:35:00,34.09,34.35,34.09,34.35,1013920.0,33.8853,34.1437,33.8853,34.1437,1013920.0
2015-10-14 09:40:00,34.35,34.36,34.26,34.31,482000.0,34.1437,34.1537,34.0543,34.104,482000.0
2015-10-14 09:45:00,34.3,34.33,34.29,34.29,532140.0,34.094,34.1239,34.0841,34.0841,532140.0
2015-10-14 09:50:00,34.29,34.43,34.29,34.41,737860.0,34.0841,34.2233,34.0841,34.2034,737860.0
2015-10-14 09:55:00,34.41,34.5,34.4,34.4,945820.0,34.2034,34.2928,34.1934,34.1934,945820.0
2015-10-14 10:00:00,34.4,34.4,34.32,34.33,379140.0,34.1934,34.1934,34.1139,34.1239,379140.0
2015-10-14 10:05:00,34.37,34.37,34.16,34.22,806080.0,34.1636,34.1636,33.9549,34.0145,806080.0
2015-10-14 10:10:00,34.23,34.3,34.18,34.29,497760.0,34.0245,34.094,33.9748,34.0841,497760.0
2015-10-14 10:15:00,34.3,34.3,34.16,34.18,350820.0,34.094,34.094,33.9549,33.9748,350820.0
2015-10-14 10:20:00,34.18,34.19,34.1,34.1,497240.0,33.9748,33.9847,33.8952,33.8952,497240.0
2015-10-14 10:25:00,34.13,34.15,34.02,34.09,591300.0,33.9251,33.9449,33.8157,33.8853,591300.0
2015-10-14 10:30:00,34.07,34.13,34.05,34.11,479060.0,33.8654,33.9251,33.8455,33.9052,479060.0
2015-10-14 10:35:00,34.11,34.13,34.05,34.05,315160.0,33.9052,33.9251,33.8455,33.8455,315160.0
2015-10-14 10:40:00,34.08,34.08,33.95,34.02,546580.0,33.8754,33.8754,33.7461,33.8157,546580.0
2015-10-14 10:45:00,34.0,34.11,34.0,34.07,273660.0,33.7958,33.9052,33.7958,33.8654,273660.0
2015-10-14 10:50:00,34.06,34.12,34.06,34.08,213640.0,33.8555,33.9151,33.8555,33.8754,213640.0
2015-10-14 10:55:00,34.08,34.1,34.05,34.07,346040.0,33.8754,33.8952,33.8455,33.8654,346040.0
2015-10-14 11:00:00,34.06,34.14,34.04,34.13,221860.0,33.8555,33.935,33.8356,33.9251,221860.0
2015-10-14 11:05:00,34.14,34.15,34.03,34.07,184140.0,33.935,33.9449,33.8257,33.8654,184140.0
2015-10-14 11:10:00,34.05,34.09,34.04,34.05,149040.0,33.8455,33.8853,33.8356,33.8455,149040.0
2015-10-14 11:15:00,34.05,34.07,33.99,33.99,201540.0,33.8455,33.8654,33.7859,33.7859,201540.0
2015-10-14 11:20:00,33.99,34.05,33.98,34.01,138000.0,33.7859,33.8455,33.776,33.8058,138000.0
2015-10-14 11:25:00,34.01,34.05,34.0,34.01,190800.0,33.8058,33.8455,33.7958,33.8058,190800.0
2015-10-14 11:30:00,34.02,34.05,33.99,34.0,285440.0,33.8157,33.8455,33.7859,33.7958,285440.0
2015-10-14 11:35:00,34.0,34.07,33.99,34.07,168460.0,33.7958,33.8654,33.7859,33.8654,168460.0
2015-10-14 11:40:00,34.08,34.12,34.07,34.09,226940.0,33.8754,33.9151,33.8654,33.8853,226940.0
2015-10-14 11:45:00,34.11,34.11,34.05,34.05,62760.0,33.9052,33.9052,33.8455,33.8455,62760.0
2015-10-14 11:50:00,34.07,34.14,34.07,34.13,82280.0,33.8654,33.935,33.8654,33.9251,82280.0
2015-10-14 11:55:00,34.13,34.13,34.1,34.13,96460.0,33.9251,33.9251,33.8952,33.9251,96460.0
2015-10-14 12:00:00,34.14,34.14,34.1,34.1,62100.0,33.935,33.935,33.8952,33.8952,62100.0
2015-10-14 12:05:00,34.1,34.1,34.03,34.06,184000.0,33.8952,33.8952,33.8257,33.8555,184000.0
2015-10-14 12:10:00,34.06,34.09,34.06,34.07,28000.0,33.8555,33.8853,33.8555,33.8654,28000.0
2015-10-14 12:15:00,34.09,34.11,34.06,34.08,70140.0,33.8853,33.9052,33.8555,33.8754,70140.0
2015-10-14 12:20:00,34.07,34.11,34.06,34.09,86200.0,33.8654,33.9052,33.8555,33.8853,86200.0
2015-10-14 12:25:00,34.09,34.12,34.06,34.1,149920.0,33.8853,33.9151,33.8555,33.8952,149920.0
2015-10-14 12:30:00,34.08,34.14,34.08,34.12,97480.0,33.8754,33.935,33.8754,33.9151,97480.0
2015-10-14 12:35:00,34.14,34.17,34.11,34.15,185900.0,33.935,33.9648,33.9052,33.9449,185900.0
2015-10-14 12:40:00,34.16,34.2,34.16,34.2,114220.0,33.9549,33.9946,33.9549,33.9946,114220.0
2015-10-14 12:45:00,34.2,34.24,34.17,34.22,172420.0,33.9946,34.0344,33.9648,34.0145,172420.0
2015-10-14 12:50:00,34.2,34.25,34.19,34.23,186580.0,33.9946,34.0443,33.9847,34.0245,186580.0
2015-10-14 12:55:00,34.23,34.26,34.2,34.21,151360.0,34.0245,34.0543,33.9946,34.0046,151360.0
2015-10-14 13:00:00,34.23,34.23,34.11,34.12,111280.0,34.0245,34.0245,33.9052,33.9151,111280.0
2015-10-14 13:05:00,34.12,34.15,34.12,34.13,47300.0,33.9151,33.9449,33.9151,33.9251,47300.0
2015-10-14 13:10:00,34.13,34.2,34.12,34.2,157720.0,33.9251,33.9946,33.9151,33.9946,157720.0
2015-10-14 13:15:00,34.21,34.22,34.16,34.17,76560.0,34.0046,34.0145,33.9549,33.9648,76560.0
2015-10-14 13:20:00,34.16,34.17,34.13,34.17,66820.0,33.9549,33.9648,33.9251,33.9648,66820.0
2015-10-14 13:25:00,34.15,34.2,34.15,34.2,77120.0,33.9449,33.9946,33.9449,33.9946,77120.0
2015-10-14 13:30:00,34.2,34.2,34.15,34.18,164000.0,33.9946,33.9946,33.9449,33.9748,164000.0
2015-10-14 13:35:00,34.19,34.23,34.17,34.19,181360.0,33.9847,34.0245,33.9648,33.9847,181360.0
2015-10-14 13:40:00,34.18,34.19,34.15,34.18,99800.0,33.9748,33.9847,33.9449,33.9748,99800.0
2015-10-14 13:45:00,34.19,34.22,34.17,34.2,129720.0,33.9847,34.0145,33.9648,33.9946,129720.0
2015-10-14 13:50:00,34.22,34.22,34.16,34.17,62420.0,34.0145,34.0145,33.9549,33.9648,62420.0
2015-10-14 13:55:00,34.16,34.19,34.14,34.17,80000.0,33.9549,33.9847,33.935,33.9648,80000.0
2015-10-14 14:00:00,34.17,34.24,34.17,34.18,197400.0,33.9648,34.0344,33.9648,33.9748,197400.0
2015-10-14 14:05:00,34.18,34.18,34.07,34.09,277220.0,33.9748,33.9748,33.8654,33.8853,277220.0
2015-10-14 14:10:00,34.08,34.14,34.05,34.13,176640.0,33.8754,33.935,33.8455,33.9251,176640.0
2015-10-14 14:15:00,34.14,34.15,34.1,34.11,249700.0,33.935,33.9449,33.8952,33.9052,249700.0
2015-10-14 14:20:00,34.12,34.15,34.1,34.11,187920.0,33.9151,33.9449,33.8952,33.9052,187920.0
2015-10-14 14:25:00,34.11,34.12,34.05,34.05,275600.0,33.9052,33.9151,33.8455,33.8455,275600.0
2015-10-14 14:30:00,34.05,34.06,33.99,33.99,238160.0,33.8455,33.8555,33.7859,33.7859,238160.0
2015-10-14 14:35:00,34.0,34.06,33.99,34.05,134200.0,33.7958,33.8555,33.7859,33.8455,134200.0
2015-10-14 14:40:00,34.05,34.05,34.01,34.01,28000.0,33.8455,33.8455,33.8058,33.8058,28000.0
2015-10-14 14:45:00,34.01,34.04,33.99,34.03,286780.0,33.8058,33.8356,33.7859,33.8257,286780.0
2015-10-14 14:50:00,34.03,34.03,33.97,33.99,351480.0,33.8257,33.8257,33.766,33.7859,351480.0
2015-10-14 14:55:00,33.99,34.01,33.96,33.99,87540.0,33.7859,33.8058,33.7561,33.7859,87540.0
2015-10-14 15:00:00,34.01,34.07,33.99,34.04,184200.0,33.8058,33.8654,33.7859,33.8356,184200.0
2015-10-14 15:05:00,34.03,34.08,34.03,34.06,169520.0,33.8257,33.8754,33.8257,33.8555,169520.0
2015-10-14 15:10:00,34.05,34.06,34.03,34.05,108000.0,33.8455,33.8555,33.8257,33.8455,108000.0
2015-10-14 15:15:00,34.05,34.05,33.98,33.98,155780.0,33.8455,33.8455,33.776,33.776,155780.0
2015-10-14 15:20:00,33.99,34.04,33.97,34.01,198420.0,33.7859,33.8356,33.766,33.8058,198420.0
2015-10-14 15:25:00,34.0,34.05,33.99,34.01,170220.0,33.7958,33.8455,33.7859,33.8058,170220.0
2015-10-14 15:30:00,34.03,34.11,34.03,34.09,369560.0,33.8257,33.9052,33.8257,33.8853,369560.0
2015-10-14 15:35:00,34.11,34.12,34.08,34.08,177940.0,33.9052,33.9151,33.8754,33.8754,177940.0
2015-10-14 15:40:00,34.08,34.13,34.04,34.04,180280.0,33.8754,33.9251,33.8356,33.8356,180280.0
2015-10-14 15:45:00,34.04,34.08,34.01,34.03,256780.0,33.8356,33.8754,33.8058,33.8257,256780.0
2015-10-14 15:50:00,34.04,34.04,33.98,34.0,413380.0,33.8356,33.8356,33.776,33.7958,413380.0
2015-10-14 15:55:00,34.01,34.04,33.98,34.02,909520.0,33.8058,33.8356,33.776,33.8157,909520.0
2015-10-15 09:30:00,34.26,34.49,34.22,34.42,2461820.0,34.0543,34.2829,34.0145,34.2133,2461820.0
2015-10-15 09:35:00,34.42,34.64,34.41,34.48,3108120.0,34.2133,34.432,34.2034,34.273,3108120.0
2015-10-15 09:40:00,34.5,34.59,34.38,34.4,927200.0,34.2928,34.3823,34.1736,34.1934,927200.0
2015-10-15 09:45:00,34.42,34.47,34.26,34.35,1195860.0,34.2133,34.263,34.0543,34.1437,1195860.0
2015-10-15 09:50:00,34.35,34.35,34.28,34.34,584560.0,34.1437,34.1437,34.0742,34.1338,584560.0
2015-10-15 09:55:00,34.32,34.44,34.32,34.44,455640.0,34.1139,34.2332,34.1139,34.2332,455640.0
2015-10-15 10:00:00,34.42,34.46,34.32,34.34,324060.0,34.2133,34.2531,34.1139,34.1338,324060.0
2015-10-15 10:05:00,34.36,34.43,34.35,34.4,284400.0,34.1537,34.2233,34.1437,34.1934,284400.0
2015-10-15 10:10:00,34.4,34.46,34.38,34.39,232300.0,34.1934,34.2531,34.1736,34.1835,232300.0
2015-10-15 10:15:00,34.41,34.43,34.34,34.37,241860.0,34.2034,34.2233,34.1338,34.1636,241860.0
2015-10-15 10:20:00,34.39,34.4,34.36,34.38,135720.0,34.1835,34.1934,34.1537,34.1736,135720.0
2015-10-15 10:25:00,34.37,34.42,34.33,34.39,271360.0,34.1636,34.2133,34.1239,34.1835,271360.0
2015-10-15 10:30:00,34.38,34.44,34.35,34.42,305940.0,34.1736,34.2332,34.1437,34.2133,305940.0
2015-10-15 10:35:00,34.41,34.45,34.38,34.38,481920.0,34.2034,34.2431,34.1736,34.1736,481920.0
2015-10-15 10:40:00,34.37,34.49,34.37,34.49,436820.0,34.1636,34.2829,34.1636,34.2829,436820.0
2015-10-15 10:45:00,34.49,34.55,34.48,34.55,301980.0,34.2829,34.3425,34.273,34.3425,301980.0
2015-10-15 10:50:00,34.56,34.59,34.55,34.57,485060.0,34.3525,34.3823,34.3425,34.3624,485060.0
2015-10-15 10:55:00,34.57,34.58,34.54,34.56,253520.0,34.3624,34.3724,34.3326,34.3525,253520.0
2015-10-15 11:00:00,34.56,34.59,34.54,34.58,275040.0,34.3525,34.3823,34.3326,34.3724,275040.0
2015-10-15 11:05:00,34.57,34.58,34.54,34.55,274400.0,34.3624,34.3724,34.3326,34.3425,274400.0
2015-10-15 11:10:00,34.55,34.58,34.54,34.56,247040.0,34.3425,34.3724,34.3326,34.3525,247040.0
2015-10-15 11:15:00,34.56,34.57,34.51,34.52,383180.0,34.3525,34.3624,34.3028,34.3127,383180.0
2015-10-15 11:20:00,34.51,34.53,34.48,34.51,390020.0,34.3028,34.3227,34.273,34.3028,390020.0
2015-10-15 11:25:00,34.52,34.54,34.48,34.52,181000.0,34.3127,34.3326,34.273,34.3127,181000.0
2015-10-15 11:30:00,34.51,34.52,34.46,34.47,189460.0,34.3028,34.3127,34.2531,34.263,189460.0
2015-10-15 11:35:00,34.46,34.47,34.41,34.43,139420.0,34.2531,34.263,34.2034,34.2233,139420.0
2015-10-15 11:40:00,34.42,34.44,34.39,34.39,134600.0,34.2133,34.2332,34.1835,34.1835,134600.0
2015-10-15 11:45:00,34.39,34.41,34.38,34.38,133940.0,34.1835,34.2034,34.1736,34.1736,133940.0
2015-10-15 11:50:00,34.38,34.38,34.29,34.36,352400.0,34.1736,34.1736,34.0841,34.1537,352400.0
2015-10-15 11:55:00,34.34,34.38,34.3,34.37,455760.0,34.1338,34.1736,34.094,34.1636,455760.0
2015-10-15 12:00:00,34.37,34.41,34.36,34.39,337800.0,34.1636,34.2034,34.1537,34.1835,337800.0
2015-10-15 12:05:00,34.4,34.43,34.39,34.43,142040.0,34.1934,34.2233,34.1835,34.2233,142040.0
2015-10-15 12:10:00,34.41,34.44,34.39,34.4,143640.0,34.2034,34.2332,34.1835,34.1934,143640.0
2015-10-15 12:15:00,34.4,34.44,34.4,34.42,106400.0,34.1934,34.2332,34.1934,34.2133,106400.0
2015-10-15 12:20:00,34.45,34.5,34.4,34.44,444060.0,34.2431,34.2928,34.1934,34.2332,444060.0
2015-10-15 12:25:00,34.44,34.48,34.44,34.46,82780.0,34.2332,34.273,34.2332,34.2531,82780.0
2015-10-15 12:30:00,34.46,34.48,34.43,34.44,175640.0,34.2531,34.273,34.2233,34.2332,175640.0
2015-10-15 12:35:00,34.45,34.45,34.4,34.44,143320.0,34.2431,34.2431,34.1934,34.2332,143320.0
2015-10-15 12:40:00,34.43,34.46,34.38,34.46,141060.0,34.2233,34.2531,34.1736,34.2531,141060.0
2015-10-15 12:45:00,34.46,34.48,34.44,34.47,216020.0,34.2531,34.273,34.2332,34.263,216020.0
2015-10-15 12:50:00,34.48,34.49,34.42,34.45,149660.0,34.273,34.2829,34.2133,34.2431,149660.0
2015-10-15 12:55:00,34.47,34.48,34.43,34.43,444100.0,34.263,34.273,34.2233,34.2233,444100.0
2015-10-15 13:00:00,34.44,34.51,34.44,34.51,155100.0,34.2332,34.3028,34.2332,34.3028,155100.0
2015-10-15 13:05:00,34.51,34.55,34.49,34.5,552920.0,34.3028,34.3425,34.2829,34.2928,552920.0
2015-10-15 13:10:00,34.5,34.56,34.5,34.53,293900.0,34.2928,34.3525,34.2928,34.3227,293900.0
2015-10-15 13:15:00,34.53,34.57,34.51,34.53,206140.0,34.3227,34.3624,34.3028,34.3227,206140.0
2015-10-15 13:20:00,34.52,34.56,34.49,34.54,132580.0,34.3127,34.3525,34.2829,34.3326,132580.0
2015-10-15 13:25:00,34.54,34.59,34.54,34.54,143040.0,34.3326,34.3823,34.3326,34.3326,143040.0
2015-10-15 13:30:00,34.54,34.59,34.53,34.56,169000.0,34.3326,34.3823,34.3227,34.3525,169000.0
2015-10-15 13:35:00,34.55,34.62,34.55,34.62,199440.0,34.3425,34.4121,34.3425,34.4121,199440.0
2015-10-15 13:40:00,34.61,34.62,34.58,34.58,155800.0,34.4022,34.4121,34.3724,34.3724,155800.0
2015-10-15 13:45:00,34.57,34.59,34.55,34.57,250740.0,34.3624,34.3823,34.3425,34.3624,250740.0
2015-10-15 13:50:00,34.58,34.6,34.56,34.6,563900.0,34.3724,34.3922,34.3525,34.3922,563900.0
2015-10-15 13:55:00,34.6,34.63,34.59,34.6,150920.0,34.3922,34.4221,34.3823,34.3922,150920.0
2015-10-15 14:00:00,34.61,34.62,34.59,34.62,67440.0,34.4022,34.4121,34.3823,34.4121,67440.0
2015-10-15 14:05:00,34.61,34.63,34.6,34.6,147960.0,34.4022,34.4221,34.3922,34.3922,147960.0
2015-10-15 14:10:00,34.62,34.65,34.6,34.63,386860.0,34.4121,34.4419,34.3922,34.4221,386860.0
2015-10-15 14:15:00,34.63,34.65,34.62,34.63,322400.0,34.4221,34.4419,34.4121,34.4221,322400.0
2015-10-15 14:20:00,34.64,34.65,34.62,34.62,307760.0,34.432,34.4419,34.4121,34.4121,307760.0
2015-10-15 14:25:00,34.63,34.63,34.6,34.62,161600.0,34.4221,34.4221,34.3922,34.4121,161600.0
2015-10-15 14:30:00,34.63,34.65,34.62,34.64,258740.0,34.4221,34.4419,34.4121,34.432,258740.0
2015-10-15 14:35:00,34.65,34.66,34.63,34.64,186640.0,34.4419,34.4519,34.4221,34.432,186640.0
2015-10-15 14:40:00,34.65,34.66,34.63,34.65,511080.0,34.4419,34.4519,34.4221,34.4419,511080.0
2015-10-15 14:45:00,34.65,34.67,34.63,34.63,226000.0,34.4419,34.4618,34.4221,34.4221,226000.0
2015-10-15 14:50:00,34.63,34.66,34.63,34.66,290520.0,34.4221,34.4519,34.4221,34.4519,290520.0
2015-10-15 14:55:00,34.65,34.66,34.63,34.64,307340.0,34.4419,34.4519,34.4221,34.432,307340.0
2015-10-15 15:00:00,34.63,34.67,34.61,34.65,357940.0,34.4221,34.4618,34.4022,34.4419,357940.0
2015-10-15 15:05:00,34.64,34.65,34.58,34.58,293500.0,34.432,34.4419,34.3724,34.3724,293500.0
2015-10-15 15:10:00,34.59,34.62,34.56,34.6,175080.0,34.3823,34.4121,34.3525,34.3922,175080.0
2015-10-15 15:15:00,34.61,34.68,34.6,34.66,238840.0,34.4022,34.4718,34.3922,34.4519,238840.0
2015-10-15 15:20:00,34.67,34.71,34.66,34.67,324100.0,34.4618,34.5016,34.4519,34.4618,324100.0
2015-10-15 15:25:00,34.68,34.68,34.64,34.66,405740.0,34.4718,34.4718,34.432,34.4519,405740.0
2015-10-15 15:30:00,34.66,34.69,34.65,34.67,401560.0,34.4519,34.4817,34.4419,34.4618,401560.0
2015-10-15 15:35:00,34.67,34.68,34.66,34.67,368280.0,34.4618,34.4718,34.4519,34.4618,368280.0
2015-10-15 15:40:00,34.67,34.67,34.64,34.65,543020.0,34.4618,34.4618,34.432,34.4419,543020.0
2015-10-15 15:45:00,34.64,34.68,34.63,34.67,526660.0,34.432,34.4718,34.4221,34.4618,526660.0
2015-10-15 15:50:00,34.67,34.69,34.67,34.68,605840.0,34.4618,34.4817,34.4618,34.4718,605840.0
2015-10-15 15:55:00,34.67,34.68,34.64,34.66,1638260.0,34.4618,34.4718,34.432,34.4519,1638260.0
2015-10-16 09:30:00,34.75,34.81,34.47,34.48,3438460.0,34.5413,34.601,34.263,34.273,3438460.0
2015-10-16 09:35:00,34.48,34.64,34.48,34.64,392780.0,34.273,34.432,34.273,34.432,392780.0
2015-10-16 09:40:00,34.61,34.68,34.55,34.6,635180.0,34.4022,34.4718,34.3425,34.3922,635180.0
2015-10-16 09:45:00,34.65,34.7,34.6,34.7,269280.0,34.4419,34.4916,34.3922,34.4916,269280.0
2015-10-16 09:50:00,34.67,34.71,34.64,34.68,258160.0,34.4618,34.5016,34.432,34.4718,258160.0
2015-10-16 09:55:00,34.66,34.71,34.56,34.58,234900.0,34.4519,34.5016,34.3525,34.3724,234900.0
2015-10-16 10:00:00,34.58,34.69,34.57,34.65,293040.0,34.3724,34.4817,34.3624,34.4419,293040.0
2015-10-16 10:05:00,34.65,34.65,34.5,34.5,328740.0,34.4419,34.4419,34.2928,34.2928,328740.0
2015-10-16 10:10:00,34.5,34.59,34.5,34.54,208000.0,34.2928,34.3823,34.2928,34.3326,208000.0
2015-10-16 10:15:00,34.55,34.55,34.46,34.48,287400.0,34.3425,34.3425,34.2531,34.273,287400.0
2015-10-16 10:20:00,34.48,34.53,34.47,34.52,200020.0,34.273,34.3227,34.263,34.3127,200020.0
2015-10-16 10:25:00,34.53,34.62,34.52,34.62,200100.0,34.3227,34.4121,34.3127,34.4121,200100.0
2015-10-16 10:30:00,34.61,34.65,34.59,34.61,298440.0,34.4022,34.4419,34.3823,34.4022,298440.0
2015-10-16 10:35:00,34.6,34.7,34.6,34.67,345920.0,34.3922,34.4916,34.3922,34.4618,345920.0
2015-10-16 10:40:00,34.66,34.7,34.65,34.67,259680.0,34.4519,34.4916,34.4419,34.4618,259680.0
2015-10-16 10:45:00,34.66,34.71,34.65,34.66,187400.0,34.4519,34.5016,34.4419,34.4519,187400.0
2015-10-16 10:50:00,34.65,34.69,34.61,34.68,170840.0,34.4419,34.4817,34.4022,34.4718,170840.0
2015-10-16 10:55:00,34.69,34.69,34.62,34.63,164000.0,34.4817,34.4817,34.4121,34.4221,164000.0
2015-10-16 11:00:00,34.65,34.7,34.65,34.67,182880.0,34.4419,34.4916,34.4419,34.4618,182880.0
2015-10-16 11:05:00,34.67,34.74,34.67,34.71,284340.0,34.4618,34.5314,34.4618,34.5016,284340.0
2015-10-16 11:10:00,34.72,34.73,34.7,34.7,273440.0,34.5115,34.5215,34.4916,34.4916,273440.0
2015-10-16 11:15:00,34.7,34.71,34.66,34.71,263900.0,34.4916,34.5016,34.4519,34.5016,263900.0
2015-10-16 11:20:00,34.71,34.71,34.68,34.69,136880.0,34.5016,34.5016,34.4718,34.4817,136880.0
2015-10-16 11:25:00,34.7,34.71,34.68,34.69,204060.0,34.4916,34.5016,34.4718,34.4817,204060.0
2015-10-16 11:30:00,34.71,34.74,34.71,34.72,180200.0,34.5016,34.5314,34.5016,34.5115,180200.0
2015-10-16 11:35:00,34.71,34.72,34.69,34.69,87660.0,34.5016,34.5115,34.4817,34.4817,87660.0
2015-10-16 11:40:00,34.7,34.72,34.7,34.7,32540.0,34.4916,34.5115,34.4916,34.4916,32540.0
2015-10-16 11:45:00,34.7,34.73,34.68,34.69,137980.0,34.4916,34.5215,34.4718,34.4817,137980.0
2015-10-16 11:50:00,34.71,34.74,34.69,34.7,86740.0,34.5016,34.5314,34.4817,34.4916,86740.0
2015-10-16 11:55:00,34.72,34.73,34.71,34.72,43360.0,34.5115,34.5215,34.5016,34.5115,43360.0
2015-10-16 12:00:00,34.73,34.73,34.66,34.66,173480.0,34.5215,34.5215,34.4519,34.4519,173480.0
2015-10-16 12:05:00,34.66,34.72,34.65,34.68,135340.0,34.4519,34.5115,34.4419,34.4718,135340.0
2015-10-16 12:10:00,34.68,34.69,34.64,34.64,136680.0,34.4718,34.4817,34.432,34.432,136680.0
2015-10-16 12:15:00,34.64,34.65,34.61,34.65,146320.0,34.432,34.4419,34.4022,34.4419,146320.0
2015-10-16 12:20:00,34.65,34.67,34.62,34.63,320560.0,34.4419,34.4618,34.4121,34.4221,320560.0
2015-10-16 12:25:00,34.62,34.62,34.6,34.6,34860.0,34.4121,34.4121,34.3922,34.3922,34860.0
2015-10-16 12:30:00,34.61,34.65,34.6,34.63,114580.0,34.4022,34.4419,34.3922,34.4221,114580.0
2015-10-16 12:35:00,34.62,34.64,34.59,34.64,261960.0,34.4121,34.432,34.3823,34.432,261960.0
2015-10-16 12:40:00,34.64,34.64,34.56,34.58,176620.0,34.432,34.432,34.3525,34.3724,176620.0
2015-10-16 12:45:00,34.58,34.64,34.57,34.64,95320.0,34.3724,34.432,34.3624,34.432,95320.0
2015-10-16 12:50:00,34.63,34.64,34.63,34.63,101620.0,34.4221,34.432,34.4221,34.4221,101620.0
2015-10-16 12:55:00,34.64,34.66,34.63,34.64,91860.0,34.432,34.4519,34.4221,34.432,91860.0
2015-10-16 13:00:00,34.64,34.65,34.63,34.64,110200.0,34.432,34.4419,34.4221,34.432,110200.0
2015-10-16 13:05:00,34.64,34.65,34.62,34.64,62000.0,34.432,34.4419,34.4121,34.432,62000.0
2015-10-16 13:10:00,34.64,34.65,34.59,34.61,127040.0,34.432,34.4419,34.3823,34.4022,127040.0
2015-10-16 13:15:00,34.6,34.65,34.6,34.65,34780.0,34.3922,34.4419,34.3922,34.4419,34780.0
2015-10-16 13:20:00,34.65,34.66,34.62,34.64,157380.0,34.4419,34.4519,34.4121,34.432,157380.0
2015-10-16 13:25:00,34.63,34.63,34.61,34.63,32900.0,34.4221,34.4221,34.4022,34.4221,32900.0
2015-10-16 13:30:00,34.61,34.62,34.57,34.57,260900.0,34.4022,34.4121,34.3624,34.3624,260900.0
2015-10-16 13:35:00,34.59,34.61,34.57,34.6,75780.0,34.3823,34.4022,34.3624,34.3922,75780.0
2015-10-16 13:40:00,34.59,34.61,34.59,34.61,44100.0,34.3823,34.4022,34.3823,34.4022,44100.0
2015-10-16 13:45:00,34.6,34.65,34.59,34.65,331360.0,34.3922,34.4419,34.3823,34.4419,331360.0
2015-10-16 13:50:00,34.65,34.66,34.61,34.64,177560.0,34.4419,34.4519,34.4022,34.432,177560.0
2015-10-16 13:55:00,34.62,34.63,34.59,34.59,58000.0,34.4121,34.4221,34.3823,34.3823,58000.0
2015-10-16 14:00:00,34.59,34.6,34.53,34.54,183740.0,34.3823,34.3922,34.3227,34.3326,183740.0
2015-10-16 14:05:00,34.54,34.55,34.52,34.52,404300.0,34.3326,34.3425,34.3127,34.3127,404300.0
2015-10-16 14:10:00,34.52,34.52,34.49,34.51,548480.0,34.3127,34.3127,34.2829,34.3028,548480.0
2015-10-16 14:15:00,34.51,34.52,34.49,34.51,342420.0,34.3028,34.3127,34.2829,34.3028,342420.0
2015-10-16 14:20:00,34.5,34.52,34.47,34.52,312500.0,34.2928,34.3127,34.263,34.3127,312500.0
2015-10-16 14:25:00,34.51,34.57,34.51,34.55,401500.0,34.3028,34.3624,34.3028,34.3425,401500.0
2015-10-16 14:30:00,34.59,34.6,34.57,34.57,94300.0,34.3823,34.3922,34.3624,34.3624,94300.0
2015-10-16 14:35:00,34.58,34.61,34.58,34.6,157540.0,34.3724,34.4022,34.3724,34.3922,157540.0
2015-10-16 14:40:00,34.59,34.65,34.59,34.62,187180.0,34.3823,34.4419,34.3823,34.4121,187180.0
2015-10-16 14:45:00,34.63,34.63,34.56,34.58,236980.0,34.4221,34.4221,34.3525,34.3724,236980.0
2015-10-16 14:50:00,34.58,34.58,34.54,34.54,286400.0,34.3724,34.3724,34.3326,34.3326,286400.0
2015-10-16 14:55:00,34.54,34.54,34.5,34.5,168580.0,34.3326,34.3326,34.2928,34.2928,168580.0
2015-10-16 15:00:00,34.53,34.54,34.5,34.52,328300.0,34.3227,34.3326,34.2928,34.3127,328300.0
2015-10-16 15:05:00,34.53,34.56,34.51,34.53,142040.0,34.3227,34.3525,34.3028,34.3227,142040.0
2015-10-16 15:10:00,34.52,34.55,34.5,34.5,174460.0,34.3127,34.3425,34.2928,34.2928,174460.0
2015-10-16 15:15:00,34.49,34.55,34.48,34.53,265340.0,34.2829,34.3425,34.273,34.3227,265340.0
2015-10-16 15:20:00,34.55,34.56,34.52,34.52,149820.0,34.3425,34.3525,34.3127,34.3127,149820.0
2015-10-16 15:25:00,34.52,34.54,34.51,34.52,306960.0,34.3127,34.3326,34.3028,34.3127,306960.0
2015-10-16 15:30:00,34.54,34.56,34.53,34.56,198720.0,34.3326,34.3525,34.3227,34.3525,198720.0
2015-10-16 15:35:00,34.57,34.6,34.56,34.58,238660.0,34.3624,34.3922,34.3525,34.3724,238660.0
2015-10-16 15:40:00,34.58,34.69,34.58,34.67,537040.0,34.3724,34.4817,34.3724,34.4618,537040.0
2015-10-16 15:45:00,34.67,34.68,34.63,34.63,462420.0,34.4618,34.4718,34.4221,34.4221,462420.0
2015-10-16 15:50:00,34.64,34.73,34.64,34.73,866740.0,34.432,34.5215,34.432,34.5215,866740.0
2015-10-16 15:55:00,34.73,34.77,34.73,34.74,3512880.0,34.5215,34.5612,34.5215,34.5314,3512880.0
2015-10-19 09:30:00,34.7,34.91,34.66,34.85,1127480.0,34.4916,34.7004,34.4519,34.6407,1127480.0
2015-10-19 09:35:00,34.84,34.84,34.66,34.7,616160.0,34.6308,34.6308,34.4519,34.4916,616160.0
2015-10-19 09:40:00,34.7,34.7,34.61,34.65,444420.0,34.4916,34.4916,34.4022,34.4419,444420.0
2015-10-19 09:45:00,34.66,34.77,34.66,34.73,316380.0,34.4519,34.5612,34.4519,34.5215,316380.0
2015-10-19 09:50:00,34.71,34.8,34.71,34.8,269080.0,34.5016,34.591,34.5016,34.591,269080.0
2015-10-19 09:55:00,34.8,34.8,34.76,34.78,175300.0,34.591,34.591,34.5513,34.5712,175300.0
2015-10-19 10:00:00,34.78,34.79,34.73,34.78,207760.0,34.5712,34.5811,34.5215,34.5712,207760.0
2015-10-19 10:05:00,34.77,34.78,34.71,34.74,108680.0,34.5612,34.5712,34.5016,34.5314,108680.0
2015-10-19 10:10:00,34.74,34.8,34.7,34.8,124080.0,34.5314,34.591,34.4916,34.591,124080.0
2015-10-19 10:15:00,34.78,34.86,34.77,34.85,341020.0,34.5712,34.6507,34.5612,34.6407,341020.0
2015-10-19 10:20:00,34.86,34.89,34.84,34.85,390360.0,34.6507,34.6805,34.6308,34.6407,390360.0
2015-10-19 10:25:00,34.82,34.83,34.74,34.76,267340.0,34.6109,34.6209,34.5314,34.5513,267340.0
2015-10-19 10:30:00,34.79,34.79,34.69,34.7,291800.0,34.5811,34.5811,34.4817,34.4916,291800.0
2015-10-19 10:35:00,34.7,34.74,34.67,34.74,156140.0,34.4916,34.5314,34.4618,34.5314,156140.0
2015-10-19 10:40:00,34.75,34.82,34.75,34.8,260620.0,34.5413,34.6109,34.5413,34.591,260620.0
2015-10-19 10:45:00,34.79,34.81,34.77,34.81,154840.0,34.5811,34.601,34.5612,34.601,154840.0
2015-10-19 10:50:00,34.79,34.8,34.76,34.78,105000.0,34.5811,34.591,34.5513,34.5712,105000.0
2015-10-19 10:55:00,34.8,34.82,34.76,34.8,192500.0,34.591,34.6109,34.5513,34.591,192500.0
2015-10-19 11:00:00,34.8,34.8,34.76,34.77,79860.0,34.591,34.591,34.5513,34.5612,79860.0
2015-10-19 11:05:00,34.77,34.81,34.75,34.76,136000.0,34.5612,34.601,34.5413,34.5513,136000.0
2015-10-19 11:10:00,34.76,34.8,34.73,34.8,218840.0,34.5513,34.591,34.5215,34.591,218840.0
2015-10-19 11:15:00,34.79,34.83,34.77,34.81,166580.0,34.5811,34.6209,34.5612,34.601,166580.0
2015-10-19 11:20:00,34.82,34.87,34.81,34.85,158460.0,34.6109,34.6606,34.601,34.6407,158460.0
2015-10-19 11:25:00,34.85,34.86,34.83,34.86,144660.0,34.6407,34.6507,34.6209,34.6507,144660.0
2015-10-19 11:30:00,34.86,34.94,34.85,34.93,285040.0,34.6507,34.7302,34.6407,34.7203,285040.0
2015-10-19 11:35:00,34.93,34.95,34.89,34.9,430980.0,34.7203,34.7401,34.6805,34.6904,430980.0
2015-10-19 11:40:00,34.91,34.92,34.88,34.9,226000.0,34.7004,34.7103,34.6706,34.6904,226000.0
2015-10-19 11:45:00,34.91,34.92,34.87,34.91,162520.0,34.7004,34.7103,34.6606,34.7004,162520.0
2015-10-19 11:50:00,34.89,34.95,34.89,34.93,241200.0,34.6805,34.7401,34.6805,34.7203,241200.0
2015-10-19 11:55:00,34.92,34.92,34.89,34.9,146400.0,34.7103,34.7103,34.6805,34.6904,146400.0
2015-10-19 12:00:00,34.91,34.93,34.88,34.89,209820.0,34.7004,34.7203,34.6706,34.6805,209820.0
2015-10-19 12:05:00,34.88,34.88,34.82,34.82,299920.0,34.6706,34.6706,34.6109,34.6109,299920.0
2015-10-19 12:10:00,34.84,34.84,34.82,34.83,92000.0,34.6308,34.6308,34.6109,34.6209,92000.0
2015-10-19 12:15:00,34.84,34.84,34.8,34.8,115300.0,34.6308,34.6308,34.591,34.591,115300.0
2015-10-19 12:20:00,34.8,34.81,34.79,34.81,174980.0,34.591,34.601,34.5811,34.601,174980.0
2015-10-19 12:25:00,34.82,34.85,34.8,34.85,197120.0,34.6109,34.6407,34.591,34.6407,197120.0
2015-10-19 12:30:00,34.85,34.87,34.85,34.86,96440.0,34.6407,34.6606,34.6407,34.6507,96440.0
2015-10-19 12:35:00,34.88,34.95,34.88,34.93,114320.0,34.6706,34.7401,34.6706,34.7203,114320.0
2015-10-19 12:40:00,34.93,34.95,34.93,34.94,43240.0,34.7203,34.7401,34.7203,34.7302,43240.0
2015-10-19 12:45:00,34.94,34.94,34.92,34.93,207060.0,34.7302,34.7302,34.7103,34.7203,207060.0
2015-10-19 12:50:00,34.93,34.93,34.89,34.89,116660.0,34.7203,34.7203,34.6805,34.6805,116660.0
2015-10-19 12:55:00,34.9,34.94,34.89,34.93,114240.0,34.6904,34.7302,34.6805,34.7203,114240.0
2015-10-19 13:00:00,34.94,34.95,34.93,34.93,112860.0,34.7302,34.7401,34.7203,34.7203,112860.0
2015-10-19 13:05:00,34.94,34.95,34.9,34.91,104320.0,34.7302,34.7401,34.6904,34.7004,104320.0
2015-10-19 13:10:00,34.92,34.92,34.88,34.88,57000.0,34.7103,34.7103,34.6706,34.6706,57000.0
2015-10-19 13:15:00,34.9,34.9,34.86,34.86,173700.0,34.6904,34.6904,34.6507,34.6507,173700.0
2015-10-19 13:20:00,34.86,34.89,34.85,34.88,235040.0,34.6507,34.6805,34.6407,34.6706,235040.0
2015-10-19 13:25:00,34.88,34.88,34.85,34.85,115660.0,34.6706,34.6706,34.6407,34.6407,115660.0
2015-10-19 13:30:00,34.85,34.86,34.79,34.81,279040.0,34.6407,34.6507,34.5811,34.601,279040.0
2015-10-19 13:35:00,34.8,34.84,34.79,34.84,191140.0,34.591,34.6308,34.5811,34.6308,191140.0
2015-10-19 13:40:00,34.84,34.88,34.84,34.85,97380.0,34.6308,34.6706,34.6308,34.6407,97380.0
2015-10-19 13:45:00,34.84,34.87,34.81,34.84,161700.0,34.6308,34.6606,34.601,34.6308,161700.0
2015-10-19 13:50:00,34.84,34.88,34.84,34.87,123600.0,34.6308,34.6706,34.6308,34.6606,123600.0
2015-10-19 13:55:00,34.85,34.89,34.84,34.88,65000.0,34.6407,34.6805,34.6308,34.6706,65000.0
2015-10-19 14:00:00,34.88,34.89,34.84,34.87,129440.0,34.6706,34.6805,34.6308,34.6606,129440.0
2015-10-19 14:05:00,34.86,34.87,34.83,34.86,88980.0,34.6507,34.6606,34.6209,34.6507,88980.0
2015-10-19 14:10:00,34.85,34.89,34.83,34.89,130760.0,34.6407,34.6805,34.6209,34.6805,130760.0
2015-10-19 14:15:00,34.89,34.89,34.86,34.86,347160.0,34.6805,34.6805,34.6507,34.6507,347160.0
2015-10-19 14:20:00,34.87,34.87,34.83,34.84,181380.0,34.6606,34.6606,34.6209,34.6308,181380.0
2015-10-19 14:25:00,34.84,34.85,34.82,34.82,62000.0,34.6308,34.6407,34.6109,34.6109,62000.0
2015-10-19 14:30:00,34.82,34.83,34.82,34.83,314640.0,34.6109,34.6209,34.6109,34.6209,314640.0
2015-10-19 14:35:00,34.83,34.92,34.83,34.91,189860.0,34.6209,34.7103,34.6209,34.7004,189860.0
2015-10-19 14:40:00,34.9,34.93,34.9,34.91,257400.0,34.6904,34.7203,34.6904,34.7004,257400.0
2015-10-19 14:45:00,34.89,34.93,34.89,34.9,141060.0,34.6805,34.7203,34.6805,34.6904,141060.0
2015-10-19 14:50:00,34.91,34.95,34.91,34.94,153760.0,34.7004,34.7401,34.7004,34.7302,153760.0
2015-10-19 14:55:00,34.94,35.0,34.94,35.0,359040.0,34.7302,34.7898,34.7302,34.7898,359040.0
2015-10-19 15:00:00,34.98,34.99,34.96,34.97,103120.0,34.77,34.7799,34.7501,34.76,103120.0
2015-10-19 15:05:00,34.99,34.99,34.97,34.97,249140.0,34.7799,34.7799,34.76,34.76,249140.0
2015-10-19 15:10:00,34.97,34.98,34.95,34.97,164360.0,34.76,34.77,34.7401,34.76,164360.0
2015-10-19 15:15:00,34.98,34.98,34.95,34.95,419900.0,34.77,34.77,34.7401,34.7401,419900.0
2015-10-19 15:20:00,34.95,35.0,34.94,34.99,384780.0,34.7401,34.7898,34.7302,34.7799,384780.0
2015-10-19 15:25:00,34.99,35.0,34.97,34.99,395040.0,34.7799,34.7898,34.76,34.7799,395040.0
2015-10-19 15:30:00,34.99,35.0,34.92,34.92,658900.0,34.7799,34.7898,34.7103,34.7103,658900.0
2015-10-19 15:35:00,34.93,34.94,34.9,34.9,226720.0,34.7203,34.7302,34.6904,34.6904,226720.0
2015-10-19 15:40:00,34.9,34.91,34.86,34.9,261460.0,34.6904,34.7004,34.6507,34.6904,261460.0
2015-10-19 15:45:00,34.9,34.95,34.9,34.9,526360.0,34.6904,34.7401,34.6904,34.6904,526360.0
2015-10-19 15:50:00,34.91,34.91,34.85,34.91,627260.0,34.7004,34.7004,34.6407,34.7004,627260.0
2015-10-19 15:55:00,34.9,35.01,34.89,35.0,1278440.0,34.6904,34.7998,34.6805,34.7898,1278440.0
2015-10-20 09:30:00,34.89,34.9,34.82,34.83,812620.0,34.6805,34.6904,34.6109,34.6209,812620.0
2015-10-20 09:35:00,34.82,34.86,34.58,34.64,1352620.0,34.6109,34.6507,34.3724,34.432,1352620.0
2015-10-20 09:40:00,34.64,34.69,34.56,34.69,1038420.0,34.432,34.4817,34.3525,34.4817,1038420.0
2015-10-20 09:45:00,34.66,34.69,34.33,34.5,1809860.0,34.4519,34.4817,34.1239,34.2928,1809860.0
2015-10-20 09:50:00,34.5,34.58,34.37,34.37,866540.0,34.2928,34.3724,34.1636,34.1636,866540.0
2015-10-20 09:55:00,34.36,34.44,34.36,34.4,705020.0,34.1537,34.2332,34.1537,34.1934,705020.0
2015-10-20 10:00:00,34.39,34.43,34.36,34.39,947720.0,34.1835,34.2233,34.1537,34.1835,947720.0
2015-10-20 10:05:00,34.39,34.52,34.39,34.52,493160.0,34.1835,34.3127,34.1835,34.3127,493160.0
2015-10-20 10:10:00,34.52,34.52,34.47,34.49,470980.0,34.3127,34.3127,34.263,34.2829,470980.0
2015-10-20 10:15:00,34.48,34.51,34.45,34.46,266780.0,34.273,34.3028,34.2431,34.2531,266780.0
2015-10-20 10:20:00,34.46,34.49,34.35,34.35,370180.0,34.2531,34.2829,34.1437,34.1437,370180.0
2015-10-20 10:25:00,34.35,34.37,34.29,34.3,579920.0,34.1437,34.1636,34.0841,34.094,579920.0
2015-10-20 10:30:00,34.3,34.32,34.28,34.3,660500.0,34.094,34.1139,34.0742,34.094,660500.0
2015-10-20 10:35:00,34.3,34.31,34.24,34.29,802860.0,34.094,34.104,34.0344,34.0841,802860.0
2015-10-20 10:40:00,34.3,34.38,34.27,34.31,632580.0,34.094,34.1736,34.0642,34.104,632580.0
2015-10-20 10:45:00,34.31,34.38,34.3,34.3,229140.0,34.104,34.1736,34.094,34.094,229140.0
2015-10-20 10:50:00,34.33,34.38,34.31,34.36,172040.0,34.1239,34.1736,34.104,34.1537,172040.0
2015-10-20 10:55:00,34.35,34.37,34.31,34.31,185900.0,34.1437,34.1636,34.104,34.104,185900.0
2015-10-20 11:00:00,34.32,34.35,34.31,34.31,175000.0,34.1139,34.1437,34.104,34.104,175000.0
2015-10-20 11:05:00,34.32,34.33,34.22,34.22,466280.0,34.1139,34.1239,34.0145,34.0145,466280.0
2015-10-20 11:10:00,34.22,34.24,34.11,34.19,562800.0,34.0145,34.0344,33.9052,33.9847,562800.0
2015-10-20 11:15:00,34.18,34.24,34.16,34.19,335420.0,33.9748,34.0344,33.9549,33.9847,335420.0
2015-10-20 11:20:00,34.19,34.23,34.17,34.22,256940.0,33.9847,34.0245,33.9648,34.0145,256940.0
2015-10-20 11:25:00,34.22,34.22,34.16,34.18,354800.0,34.0145,34.0145,33.9549,33.9748,354800.0
2015-10-20 11:30:00,34.19,34.19,34.05,34.05,617280.0,33.9847,33.9847,33.8455,33.8455,617280.0
2015-10-20 11:35:00,34.05,34.11,34.03,34.11,620940.0,33.8455,33.9052,33.8257,33.9052,620940.0
2015-10-20 11:40:00,34.11,34.15,34.08,34.14,246140.0,33.9052,33.9449,33.8754,33.935,246140.0
2015-10-20 11:45:00,34.13,34.14,34.05,34.06,294160.0,33.9251,33.935,33.8455,33.8555,294160.0
2015-10-20 11:50:00,34.06,34.11,34.05,34.05,165000.0,33.8555,33.9052,33.8455,33.8455,165000.0
2015-10-20 11:55:00,34.05,34.08,34.0,34.05,593420.0,33.8455,33.8754,33.7958,33.8455,593420.0
2015-10-20 12:00:00,34.07,34.07,33.92,33.99,512720.0,33.8654,33.8654,33.7163,33.7859,512720.0
2015-10-20 12:05:00,33.98,34.09,33.96,34.08,426700.0,33.776,33.8853,33.7561,33.8754,426700.0
2015-10-20 12:10:00,34.08,34.09,34.04,34.04,143760.0,33.8754,33.8853,33.8356,33.8356,143760.0
2015-10-20 12:15:00,34.03,34.06,33.99,33.99,92420.0,33.8257,33.8555,33.7859,33.7859,92420.0
2015-10-20 12:20:00,33.99,34.01,33.89,33.9,364620.0,33.7859,33.8058,33.6865,33.6964,364620.0
2015-10-20 12:25:00,33.91,33.97,33.91,33.97,258260.0,33.7064,33.766,33.7064,33.766,258260.0
2015-10-20 12:30:00,33.97,33.98,33.88,33.89,212880.0,33.766,33.776,33.6766,33.6865,212880.0
2015-10-20 12:35:00,33.88,33.9,33.84,33.89,448720.0,33.6766,33.6964,33.6368,33.6865,448720.0
2015-10-20 12:40:00,33.9,33.95,33.89,33.94,230640.0,33.6964,33.7461,33.6865,33.7362,230640.0
2015-10-20 12:45:00,33.95,34.01,33.93,33.95,309240.0,33.7461,33.8058,33.7263,33.7461,309240.0
2015-10-20 12:50:00,33.95,34.03,33.95,34.02,450620.0,33.7461,33.8257,33.7461,33.8157,450620.0
2015-10-20 12:55:00,34.02,34.1,33.99,34.1,344900.0,33.8157,33.8952,33.7859,33.8952,344900.0
2015-10-20 13:00:00,34.08,34.11,33.98,34.0,587860.0,33.8754,33.9052,33.776,33.7958,587860.0
2015-10-20 13:05:00,33.99,34.0,33.9,33.91,329540.0,33.7859,33.7958,33.6964,33.7064,329540.0
2015-10-20 13:10:00,33.93,33.98,33.92,33.94,392040.0,33.7263,33.776,33.7163,33.7362,392040.0
2015-10-20 13:15:00,33.94,33.96,33.88,33.88,518100.0,33.7362,33.7561,33.6766,33.6766,518100.0
2015-10-20 13:20:00,33.89,33.91,33.83,33.84,419600.0,33.6865,33.7064,33.6269,33.6368,419600.0
2015-10-20 13:25:00,33.83,33.85,33.81,33.85,444580.0,33.6269,33.6467,33.607,33.6467,444580.0
2015-10-20 13:30:00,33.83,33.85,33.8,33.83,331620.0,33.6269,33.6467,33.597,33.6269,331620.0
2015-10-20 13:35:00,33.83,33.83,33.74,33.76,551300.0,33.6269,33.6269,33.5374,33.5573,551300.0
2015-10-20 13:40:00,33.76,33.8,33.73,33.76,404820.0,33.5573,33.597,33.5275,33.5573,404820.0
2015-10-20 13:45:00,33.77,33.77,33.71,33.75,218900.0,33.5672,33.5672,33.5076,33.5473,218900.0
2015-10-20 13:50:00,33.73,33.82,33.68,33.8,537340.0,33.5275,33.6169,33.4778,33.597,537340.0
2015-10-20 13:55:00,33.81,33.88,33.77,33.84,453920.0,33.607,33.6766,33.5672,33.6368,453920.0
2015-10-20 14:00:00,33.84,33.84,33.75,33.77,387300.0,33.6368,33.6368,33.5473,33.5672,387300.0
2015-10-20 14:05:00,33.77,33.82,33.74,33.78,217700.0,33.5672,33.6169,33.5374,33.5772,217700.0
2015-10-20 14:10:00,33.8,33.86,33.8,33.85,149120.0,33.597,33.6567,33.597,33.6467,149120.0
2015-10-20 14:15:00,33.84,33.84,33.79,33.84,144780.0,33.6368,33.6368,33.5871,33.6368,144780.0
2015-10-20 14:20:00,33.84,33.86,33.81,33.82,192300.0,33.6368,33.6567,33.607,33.6169,192300.0
2015-10-20 14:25:00,33.83,33.93,33.83,33.92,218040.0,33.6269,33.7263,33.6269,33.7163,218040.0
2015-10-20 14:30:00,33.92,33.93,33.88,33.88,261900.0,33.7163,33.7263,33.6766,33.6766,261900.0
2015-10-20 14:35:00,33.87,33.89,33.83,33.86,375440.0,33.6666,33.6865,33.6269,33.6567,375440.0
2015-10-20 14:40:00,33.87,33.92,33.85,33.89,189280.0,33.6666,33.7163,33.6467,33.6865,189280.0
2015-10-20 14:45:00,33.88,33.91,33.86,33.91,263780.0,33.6766,33.7064,33.6567,33.7064,263780.0
2015-10-20 14:50:00,33.89,33.97,33.89,33.96,431640.0,33.6865,33.766,33.6865,33.7561,431640.0
2015-10-20 14:55:00,33.96,33.99,33.95,33.98,376000.0,33.7561,33.7859,33.7461,33.776,376000.0
2015-10-20 15:00:00,33.99,34.01,33.93,33.93,498220.0,33.7859,33.8058,33.7263,33.7263,498220.0
2015-10-20 15:05:00,33.93,33.96,33.89,33.91,446100.0,33.7263,33.7561,33.6865,33.7064,446100.0
2015-10-20 15:10:00,33.91,33.96,33.9,33.9,715260.0,33.7064,33.7561,33.6964,33.6964,715260.0
2015-10-20 15:15:00,33.9,33.92,33.85,33.86,323260.0,33.6964,33.7163,33.6467,33.6567,323260.0
2015-10-20 15:20:00,33.85,33.94,33.85,33.92,332840.0,33.6467,33.7362,33.6467,33.7163,332840.0
2015-10-20 15:25:00,33.92,34.0,33.92,33.96,383920.0,33.7163,33.7958,33.7163,33.7561,383920.0
2015-10-20 15:30:00,33.96,33.99,33.93,33.95,456440.0,33.7561,33.7859,33.7263,33.7461,456440.0
2015-10-20 15:35:00,33.95,33.97,33.93,33.96,317460.0,33.7461,33.766,33.7263,33.7561,317460.0
2015-10-20 15:40:00,33.97,34.0,33.93,33.94,422980.0,33.766,33.7958,33.7263,33.7362,422980.0
2015-10-20 15:45:00,33.94,33.94,33.89,33.89,553200.0,33.7362,33.7362,33.6865,33.6865,553200.0
2015-10-20 15:50:00,33.9,33.99,33.9,33.99,668940.0,33.6964,33.7859,33.6964,33.7859,668940.0
2015-10-20 15:55:00,33.99,34.01,33.97,34.0,1377840.0,33.7859,33.8058,33.766,33.7958,1377840.0
2015-10-21 09:30:00,34.16,34.2,33.87,34.02,1054240.0,33.9549,33.9946,33.6666,33.8157,1054240.0
2015-10-21 09:35:00,34.03,34.05,33.92,33.92,288980.0,33.8257,33.8455,33.7163,33.7163,288980.0
2015-10-21 09:40:00,33.9,33.99,33.78,33.97,808020.0,33.6964,33.7859,33.5772,33.766,808020.0
2015-10-21 09:45:00,33.95,33.96,33.86,33.92,282400.0,33.7461,33.7561,33.6567,33.7163,282400.0
2015-10-21 09:50:00,33.91,34.0,33.89,33.96,354080.0,33.7064,33.7958,33.6865,33.7561,354080.0
2015-10-21 09:55:00,33.96,34.12,33.95,34.1,413440.0,33.7561,33.9151,33.7461,33.8952,413440.0
2015-10-21 10:00:00,34.08,34.08,33.92,33.95,256540.0,33.8754,33.8754,33.7163,33.7461,256540.0
2015-10-21 10:05:00,33.95,33.96,33.88,33.92,366780.0,33.7461,33.7561,33.6766,33.7163,366780.0
2015-10-21 10:10:00,33.93,33.99,33.93,33.98,160600.0,33.7263,33.7859,33.7263,33.776,160600.0
2015-10-21 10:15:00,33.96,34.1,33.93,34.06,567820.0,33.7561,33.8952,33.7263,33.8555,567820.0
2015-10-21 10:20:00,34.04,34.07,34.01,34.04,165140.0,33.8356,33.8654,33.8058,33.8356,165140.0
2015-10-21 10:25:00,34.05,34.12,33.99,34.1,322280.0,33.8455,33.9151,33.7859,33.8952,322280.0
2015-10-21 10:30:00,34.1,34.12,34.01,34.06,310300.0,33.8952,33.9151,33.8058,33.8555,310300.0
2015-10-21 10:35:00,34.05,34.13,34.01,34.07,367900.0,33.8455,33.9251,33.8058,33.8654,367900.0
2015-10-21 10:40:00,34.06,34.21,34.05,34.2,373440.0,33.8555,34.0046,33.8455,33.9946,373440.0
2015-10-21 10:45:00,34.2,34.24,34.18,34.18,374920.0,33.9946,34.0344,33.9748,33.9748,374920.0
2015-10-21 10:50:00,34.18,34.22,34.17,34.18,198520.0,33.9748,34.0145,33.9648,33.9748,198520.0
2015-10-21 10:55:00,34.2,34.23,34.14,34.14,519600.0,33.9946,34.0245,33.935,33.935,519600.0
2015-10-21 11:00:00,34.14,34.15,34.06,34.1,255160.0,33.935,33.9449,33.8555,33.8952,255160.0
2015-10-21 11:05:00,34.09,34.09,33.99,34.02,425820.0,33.8853,33.8853,33.7859,33.8157,425820.0
2015-10-21 11:10:00,34.01,34.02,33.93,33.98,356880.0,33.8058,33.8157,33.7263,33.776,356880.0
2015-10-21 11:15:00,33.99,34.08,33.99,34.07,205940.0,33.7859,33.8754,33.7859,33.8654,205940.0
2015-10-21 11:20:00,34.06,34.1,34.04,34.07,327820.0,33.8555,33.8952,33.8356,33.8654,327820.0
2015-10-21 11:25:00,34.07,34.08,34.0,34.04,171540.0,33.8654,33.8754,33.7958,33.8356,171540.0
2015-10-21 11:30:00,34.06,34.19,34.06,34.18,164660.0,33.8555,33.9847,33.8555,33.9748,164660.0
2015-10-21 11:35:00,34.17,34.23,34.16,34.2,220060.0,33.9648,34.0245,33.9549,33.9946,220060.0
2015-10-21 11:40:00,34.21,34.21,34.17,34.17,88000.0,34.0046,34.0046,33.9648,33.9648,88000.0
2015-10-21 11:45:00,34.16,34.16,34.05,34.05,82000.0,33.9549,33.9549,33.8455,33.8455,82000.0
2015-10-21 11:50:00,34.05,34.12,34.05,34.07,234960.0,33.8455,33.9151,33.8455,33.8654,234960.0
2015-10-21 11:55:00,34.07,34.07,34.02,34.05,100000.0,33.8654,33.8654,33.8157,33.8455,100000.0
2015-10-21 12:00:00,34.06,34.07,34.01,34.04,97660.0,33.8555,33.8654,33.8058,33.8356,97660.0
2015-10-21 12:05:00,34.02,34.05,34.01,34.03,100000.0,33.8157,33.8455,33.8058,33.8257,100000.0
2015-10-21 12:10:00,34.02,34.07,34.01,34.07,65020.0,33.8157,33.8654,33.8058,33.8654,65020.0
2015-10-21 12:15:00,34.07,34.07,33.99,33.99,57020.0,33.8654,33.8654,33.7859,33.7859,57020.0
2015-10-21 12:20:00,34.01,34.05,34.0,34.04,90840.0,33.8058,33.8455,33.7958,33.8356,90840.0
2015-10-21 12:25:00,34.04,34.04,33.99,34.02,47000.0,33.8356,33.8356,33.7859,33.8157,47000.0
2015-10-21 12:30:00,34.02,34.02,33.99,34.0,54000.0,33.8157,33.8157,33.7859,33.7958,54000.0
2015-10-21 12:35:00,34.0,34.02,33.99,33.99,82000.0,33.7958,33.8157,33.7859,33.7859,82000.0
2015-10-21 12:40:00,34.0,34.02,33.97,33.99,108540.0,33.7958,33.8157,33.766,33.7859,108540.0
2015-10-21 12:45:00,33.99,33.99,33.96,33.98,116480.0,33.7859,33.7859,33.7561,33.776,116480.0
2015-10-21 12:50:00,33.98,33.98,33.93,33.96,135480.0,33.776,33.776,33.7263,33.7561,135480.0
2015-10-21 12:55:00,33.93,33.93,33.83,33.83,270140.0,33.7263,33.7263,33.6269,33.6269,270140.0
2015-10-21 13:00:00,33.83,33.84,33.79,33.8,380580.0,33.6269,33.6368,33.5871,33.597,380580.0
2015-10-21 13:05:00,33.8,33.83,33.77,33.81,142080.0,33.597,33.6269,33.5672,33.607,142080.0
2015-10-21 13:10:00,33.82,33.84,33.8,33.8,178880.0,33.6169,33.6368,33.597,33.597,178880.0
2015-10-21 13:15:00,33.81,33.81,33.69,33.7,184840.0,33.607,33.607,33.4877,33.4976,184840.0
2015-10-21 13:20:00,33.67,33.74,33.65,33.72,359360.0,33.4678,33.5374,33.4479,33.5175,359360.0
2015-10-21 13:25:00,33.72,33.73,33.67,33.7,153820.0,33.5175,33.5275,33.4678,33.4976,153820.0
2015-10-21 13:30:00,33.68,33.74,33.68,33.72,198000.0,33.4778,33.5374,33.4778,33.5175,198000.0
2015-10-21 13:35:00,33.71,33.71,33.63,33.64,528180.0,33.5076,33.5076,33.4281,33.438,528180.0
2015-10-21 13:40:00,33.64,33.71,33.64,33.69,150820.0,33.438,33.5076,33.438,33.4877,150820.0
2015-10-21 13:45:00,33.69,33.69,33.66,33.68,58600.0,33.4877,33.4877,33.4579,33.4778,58600.0
2015-10-21 13:50:00,33.68,33.7,33.65,33.68,106000.0,33.4778,33.4976,33.4479,33.4778,106000.0
2015-10-21 13:55:00,33.69,33.74,33.68,33.68,184000.0,33.4877,33.5374,33.4778,33.4778,184000.0
2015-10-21 14:00:00,33.66,33.68,33.65,33.67,132860.0,33.4579,33.4778,33.4479,33.4678,132860.0
2015-10-21 14:05:00,33.64,33.71,33.63,33.7,101000.0,33.438,33.5076,33.4281,33.4976,101000.0
2015-10-21 14:10:00,33.69,33.73,33.68,33.73,87080.0,33.4877,33.5275,33.4778,33.5275,87080.0
2015-10-21 14:15:00,33.71,33.71,33.66,33.68,82500.0,33.5076,33.5076,33.4579,33.4778,82500.0
2015-10-21 14:20:00,33.69,33.69,33.64,33.66,88000.0,33.4877,33.4877,33.438,33.4579,88000.0
2015-10-21 14:25:00,33.65,33.71,33.64,33.68,145420.0,33.4479,33.5076,33.438,33.4778,145420.0
2015-10-21 14:30:00,33.7,33.71,33.65,33.67,106000.0,33.4976,33.5076,33.4479,33.4678,106000.0
2015-10-21 14:35:00,33.67,33.83,33.62,33.79,731760.0,33.4678,33.6269,33.4181,33.5871,731760.0
2015-10-21 14:40:00,33.79,33.88,33.79,33.85,457120.0,33.5871,33.6766,33.5871,33.6467,457120.0
2015-10-21 14:45:00,33.86,33.86,33.8,33.8,126000.0,33.6567,33.6567,33.597,33.597,126000.0
2015-10-21 14:50:00,33.82,33.82,33.76,33.76,140740.0,33.6169,33.6169,33.5573,33.5573,140740.0
2015-10-21 14:55:00,33.78,33.8,33.74,33.77,110540.0,33.5772,33.597,33.5374,33.5672,110540.0
2015-10-21 15:00:00,33.76,33.8,33.74,33.79,270400.0,33.5573,33.597,33.5374,33.5871,270400.0
2015-10-21 15:05:00,33.79,33.84,33.79,33.84,130980.0,33.5871,33.6368,33.5871,33.6368,130980.0
2015-10-21 15:10:00,33.84,33.84,33.72,33.75,176320.0,33.6368,33.6368,33.5175,33.5473,176320.0
2015-10-21 15:15:00,33.74,33.74,33.68,33.68,123060.0,33.5374,33.5374,33.4778,33.4778,123060.0
2015-10-21 15:20:00,33.68,33.74,33.67,33.71,164200.0,33.4778,33.5374,33.4678,33.5076,164200.0
2015-10-21 15:25:00,33.72,33.75,33.7,33.73,138400.0,33.5175,33.5473,33.4976,33.5275,138400.0
2015-10-21 15:30:00,33.71,33.72,33.67,33.69,250300.0,33.5076,33.5175,33.4678,33.4877,250300.0
2015-10-21 15:35:00,33.69,33.69,33.64,33.65,228080.0,33.4877,33.4877,33.438,33.4479,228080.0
2015-10-21 15:40:00,33.63,33.64,33.56,33.59,478200.0,33.4281,33.438,33.3585,33.3883,478200.0
2015-10-21 15:45:00,33.59,33.64,33.56,33.56,519400.0,33.3883,33.438,33.3585,33.3585,519400.0
2015-10-21 15:50:00,33.57,33.59,33.54,33.57,481000.0,33.3684,33.3883,33.3386,33.3684,481000.0
2015-10-21 15:55:00,33.57,33.61,33.54,33.58,971120.0,33.3684,33.4082,33.3386,33.3784,971120.0
2015-10-22 09:30:00,33.77,34.22,33.77,34.11,1547700.0,33.5672,34.0145,33.5672,33.9052,1547700.0
2015-10-22 09:35:00,34.09,34.24,34.06,34.24,1100300.0,33.8853,34.0344,33.8555,34.0344,1100300.0
2015-10-22 09:40:00,34.24,34.4,34.24,34.34,1174880.0,34.0344,34.1934,34.0344,34.1338,1174880.0
2015-10-22 09:45:00,34.31,34.4,34.22,34.28,870000.0,34.104,34.1934,34.0145,34.0742,870000.0
2015-10-22 09:50:00,34.29,34.38,34.25,34.27,617960.0,34.0841,34.1736,34.0443,34.0642,617960.0
2015-10-22 09:55:00,34.3,34.31,34.22,34.28,424700.0,34.094,34.104,34.0145,34.0742,424700.0
2015-10-22 10:00:00,34.28,34.28,34.14,34.19,641520.0,34.0742,34.0742,33.935,33.9847,641520.0
2015-10-22 10:05:00,34.17,34.23,34.11,34.14,507500.0,33.9648,34.0245,33.9052,33.935,507500.0
2015-10-22 10:10:00,34.16,34.16,34.03,34.07,754840.0,33.9549,33.9549,33.8257,33.8654,754840.0
2015-10-22 10:15:00,34.07,34.07,33.99,34.02,748180.0,33.8654,33.8654,33.7859,33.8157,748180.0
2015-10-22 10:20:00,34.03,34.04,33.96,34.0,229760.0,33.8257,33.8356,33.7561,33.7958,229760.0
2015-10-22 10:25:00,34.0,34.01,33.86,33.89,673460.0,33.7958,33.8058,33.6567,33.6865,673460.0
2015-10-22 10:30:00,33.9,33.95,33.86,33.92,684700.0,33.6964,33.7461,33.6567,33.7163,684700.0
2015-10-22 10:35:00,33.92,34.06,33.92,33.92,550720.0,33.7163,33.8555,33.7163,33.7163,550720.0
2015-10-22 10:40:00,33.95,34.07,33.94,34.05,273020.0,33.7461,33.8654,33.7362,33.8455,273020.0
2015-10-22 10:45:00,34.04,34.15,34.02,34.1,385720.0,33.8356,33.9449,33.8157,33.8952,385720.0
2015-10-22 10:50:00,34.11,34.12,34.02,34.05,330740.0,33.9052,33.9151,33.8157,33.8455,330740.0
2015-10-22 10:55:00,34.06,34.2,34.06,34.18,448000.0,33.8555,33.9946,33.8555,33.9748,448000.0
2015-10-22 11:00:00,34.18,34.2,34.15,34.17,182640.0,33.9748,33.9946,33.9449,33.9648,182640.0
2015-10-22 11:05:00,34.18,34.22,34.13,34.22,288280.0,33.9748,34.0145,33.9251,34.0145,288280.0
2015-10-22 11:10:00,34.23,34.31,34.22,34.28,361840.0,34.0245,34.104,34.0145,34.0742,361840.0
2015-10-22 11:15:00,34.29,34.32,34.24,34.24,722100.0,34.0841,34.1139,34.0344,34.0344,722100.0
2015-10-22 11:20:00,34.25,34.27,34.15,34.22,483360.0,34.0443,34.0642,33.9449,34.0145,483360.0
2015-10-22 11:25:00,34.21,34.24,34.14,34.17,635320.0,34.0046,34.0344,33.935,33.9648,635320.0
2015-10-22 11:30:00,34.18,34.18,34.08,34.08,261480.0,33.9748,33.9748,33.8754,33.8754,261480.0
2015-10-22 11:35:00,34.08,34.16,34.06,34.14,375360.0,33.8754,33.9549,33.8555,33.935,375360.0
2015-10-22 11:40:00,34.14,34.17,34.08,34.09,548280.0,33.935,33.9648,33.8754,33.8853,548280.0
2015-10-22 11:45:00,34.09,34.11,34.08,34.11,331520.0,33.8853,33.9052,33.8754,33.9052,331520.0
2015-10-22 11:50:00,34.12,34.15,34.08,34.08,200000.0,33.9151,33.9449,33.8754,33.8754,200000.0
2015-10-22 11:55:00,34.08,34.1,34.05,34.06,198440.0,33.8754,33.8952,33.8455,33.8555,198440.0
2015-10-22 12:00:00,34.07,34.08,34.01,34.03,247400.0,33.8654,33.8754,33.8058,33.8257,247400.0
2015-10-22 12:05:00,34.03,34.13,34.01,34.08,269360.0,33.8257,33.9251,33.8058,33.8754,269360.0
2015-10-22 12:10:00,34.09,34.14,34.09,34.11,196760.0,33.8853,33.935,33.8853,33.9052,196760.0
2015-10-22 12:15:00,34.14,34.16,34.09,34.11,269080.0,33.935,33.9549,33.8853,33.9052,269080.0
2015-10-22 12:20:00,34.1,34.16,34.1,34.13,263100.0,33.8952,33.9549,33.8952,33.9251,263100.0
2015-10-22 12:25:00,34.13,34.15,34.11,34.13,164000.0,33.9251,33.9449,33.9052,33.9251,164000.0
2015-10-22 12:30:00,34.14,34.14,34.09,34.14,230400.0,33.935,33.935,33.8853,33.935,230400.0
2015-10-22 12:35:00,34.13,34.15,34.12,34.15,274700.0,33.9251,33.9449,33.9151,33.9449,274700.0
2015-10-22 12:40:00,34.15,34.19,34.15,34.17,199600.0,33.9449,33.9847,33.9449,33.9648,199600.0
2015-10-22 12:45:00,34.17,34.2,34.14,34.15,143200.0,33.9648,33.9946,33.935,33.9449,143200.0
2015-10-22 12:50:00,34.14,34.16,34.11,34.13,254260.0,33.935,33.9549,33.9052,33.9251,254260.0
2015-10-22 12:55:00,34.13,34.15,34.1,34.12,321200.0,33.9251,33.9449,33.8952,33.9151,321200.0
2015-10-22 13:00:00,34.12,34.13,34.08,34.09,223060.0,33.9151,33.9251,33.8754,33.8853,223060.0
2015-10-22 13:05:00,34.09,34.13,34.08,34.1,242000.0,33.8853,33.9251,33.8754,33.8952,242000.0
2015-10-22 13:10:00,34.1,34.14,34.1,34.13,236880.0,33.8952,33.935,33.8952,33.9251,236880.0
2015-10-22 13:15:00,34.12,34.15,34.08,34.08,157100.0,33.9151,33.9449,33.8754,33.8754,157100.0
2015-10-22 13:20:00,34.08,34.13,34.08,34.11,144480.0,33.8754,33.9251,33.8754,33.9052,144480.0
2015-10-22 13:25:00,34.1,34.11,34.07,34.08,155460.0,33.8952,33.9052,33.8654,33.8754,155460.0
2015-10-22 13:30:00,34.08,34.09,34.06,34.09,294480.0,33.8754,33.8853,33.8555,33.8853,294480.0
2015-10-22 13:35:00,34.08,34.09,34.05,34.06,313020.0,33.8754,33.8853,33.8455,33.8555,313020.0
2015-10-22 13:40:00,34.07,34.07,34.02,34.03,360060.0,33.8654,33.8654,33.8157,33.8257,360060.0
2015-10-22 13:45:00,34.02,34.08,34.02,34.06,262840.0,33.8157,33.8754,33.8157,33.8555,262840.0
2015-10-22 13:50:00,34.06,34.09,34.01,34.02,313280.0,33.8555,33.8853,33.8058,33.8157,313280.0
2015-10-22 13:55:00,34.03,34.06,34.01,34.02,229140.0,33.8257,33.8555,33.8058,33.8157,229140.0
2015-10-22 14:00:00,34.03,34.06,33.97,33.98,841900.0,33.8257,33.8555,33.766,33.776,841900.0
2015-10-22 14:05:00,33.99,33.99,33.87,33.89,520080.0,33.7859,33.7859,33.6666,33.6865,520080.0
2015-10-22 14:10:00,33.89,33.96,33.88,33.91,424920.0,33.6865,33.7561,33.6766,33.7064,424920.0
2015-10-22 14:15:00,33.9,33.92,33.74,33.81,899300.0,33.6964,33.7163,33.5374,33.607,899300.0
2015-10-22 14:20:00,33.82,33.86,33.76,33.78,831920.0,33.6169,33.6567,33.5573,33.5772,831920.0
2015-10-22 14:25:00,33.77,33.79,33.72,33.73,1247120.0,33.5672,33.5871,33.5175,33.5275,1247120.0
2015-10-22 14:30:00,33.73,33.74,33.66,33.66,659760.0,33.5275,33.5374,33.4579,33.4579,659760.0
2015-10-22 14:35:00,33.68,33.77,33.66,33.75,732180.0,33.4778,33.5672,33.4579,33.5473,732180.0
2015-10-22 14:40:00,33.77,33.77,33.68,33.71,636300.0,33.5672,33.5672,33.4778,33.5076,636300.0
2015-10-22 14:45:00,33.69,33.77,33.69,33.76,449540.0,33.4877,33.5672,33.4877,33.5573,449540.0
2015-10-22 14:50:00,33.74,33.81,33.74,33.8,561300.0,33.5374,33.607,33.5374,33.597,561300.0
2015-10-22 14:55:00,33.81,33.83,33.75,33.8,717520.0,33.607,33.6269,33.5473,33.597,717520.0
2015-10-22 15:00:00,33.8,33.84,33.78,33.84,416180.0,33.597,33.6368,33.5772,33.6368,416180.0
2015-10-22 15:05:00,33.83,33.85,33.73,33.73,779840.0,33.6269,33.6467,33.5275,33.5275,779840.0
2015-10-22 15:10:00,33.74,33.75,33.68,33.71,704060.0,33.5374,33.5473,33.4778,33.5076,704060.0
2015-10-22 15:15:00,33.7,33.74,33.63,33.64,1198780.0,33.4976,33.5374,33.4281,33.438,1198780.0
2015-10-22 15:20:00,33.66,33.7,33.61,33.66,809520.0,33.4579,33.4976,33.4082,33.4579,809520.0
2015-10-22 15:25:00,33.65,33.7,33.63,33.69,941920.0,33.4479,33.4976,33.4281,33.4877,941920.0
2015-10-22 15:30:00,33.69,33.69,33.63,33.64,1498100.0,33.4877,33.4877,33.4281,33.438,1498100.0
2015-10-22 15:35:00,33.63,33.66,33.61,33.62,1281060.0,33.4281,33.4579,33.4082,33.4181,1281060.0
2015-10-22 15:40:00,33.63,33.64,33.59,33.63,1338700.0,33.4281,33.438,33.3883,33.4281,1338700.0
2015-10-22 15:45:00,33.63,33.89,33.62,33.89,918320.0,33.4281,33.6865,33.4181,33.6865,918320.0
2015-10-22 15:50:00,33.93,34.0,33.9,33.99,1994220.0,33.7263,33.7958,33.6964,33.7859,1994220.0
2015-10-22 15:55:00,33.99,34.09,33.93,34.05,3184720.0,33.7859,33.8853,33.7263,33.8455,3184720.0
2015-10-23 09:30:00,37.55,37.63,36.93,37.02,9014520.0,37.3245,37.404,36.7082,36.7977,9014520.0
2015-10-23 09:35:00,37.03,37.13,36.67,36.87,4558220.0,36.8076,36.907,36.4498,36.6486,4558220.0
2015-10-23 09:40:00,36.86,36.94,36.73,36.84,4188460.0,36.6387,36.7182,36.5094,36.6188,4188460.0
2015-10-23 09:45:00,36.85,36.85,36.52,36.67,4703040.0,36.6287,36.6287,36.3007,36.4498,4703040.0
2015-10-23 09:50:00,36.68,37.1,36.65,37.06,2725840.0,36.4597,36.8772,36.4299,36.8375,2725840.0
2015-10-23 09:55:00,37.04,37.14,36.95,37.04,3094880.0,36.8176,36.917,36.7281,36.8176,3094880.0
2015-10-23 10:00:00,37.04,37.11,36.83,36.89,2235260.0,36.8176,36.8872,36.6088,36.6685,2235260.0
2015-10-23 10:05:00,36.87,36.88,36.65,36.67,1163680.0,36.6486,36.6585,36.4299,36.4498,1163680.0
2015-10-23 10:10:00,36.67,36.77,36.64,36.72,1130520.0,36.4498,36.5492,36.42,36.4995,1130520.0
2015-10-23 10:15:00,36.7,36.74,36.55,36.62,1511880.0,36.4796,36.5194,36.3305,36.4001,1511880.0
2015-10-23 10:20:00,36.6,36.68,36.5,36.56,1534420.0,36.3802,36.4597,36.2808,36.3405,1534420.0
2015-10-23 10:25:00,36.55,36.61,36.33,36.36,1598760.0,36.3305,36.3902,36.1118,36.1417,1598760.0
2015-10-23 10:30:00,36.32,36.5,36.27,36.5,2697580.0,36.1019,36.2808,36.0522,36.2808,2697580.0
2015-10-23 10:35:00,36.49,36.6,36.42,36.43,1402160.0,36.2709,36.3802,36.2013,36.2112,1402160.0
2015-10-23 10:40:00,36.44,36.59,36.42,36.54,1949280.0,36.2212,36.3703,36.2013,36.3206,1949280.0
2015-10-23 10:45:00,36.54,36.59,36.4,36.43,957140.0,36.3206,36.3703,36.1814,36.2112,957140.0
2015-10-23 10:50:00,36.41,36.5,36.41,36.43,425000.0,36.1914,36.2808,36.1914,36.2112,425000.0
2015-10-23 10:55:00,36.44,36.49,36.38,36.44,744900.0,36.2212,36.2709,36.1615,36.2212,744900.0
2015-10-23 11:00:00,36.45,36.58,36.36,36.52,763880.0,36.2311,36.3603,36.1417,36.3007,763880.0
2015-10-23 11:05:00,36.51,36.6,36.48,36.56,494420.0,36.2908,36.3802,36.2609,36.3405,494420.0
2015-10-23 11:10:00,36.57,36.67,36.52,36.65,822120.0,36.3504,36.4498,36.3007,36.4299,822120.0
2015-10-23 11:15:00,36.64,36.76,36.56,36.74,1075740.0,36.42,36.5393,36.3405,36.5194,1075740.0
2015-10-23 11:20:00,36.72,36.79,36.7,36.75,1024820.0,36.4995,36.5691,36.4796,36.5293,1024820.0
2015-10-23 11:25:00,36.75,36.84,36.72,36.8,951460.0,36.5293,36.6188,36.4995,36.579,951460.0
2015-10-23 11:30:00,36.81,36.82,36.75,36.79,519260.0,36.589,36.5989,36.5293,36.5691,519260.0
2015-10-23 11:35:00,36.79,36.79,36.69,36.69,672640.0,36.5691,36.5691,36.4697,36.4697,672640.0
2015-10-23 11:40:00,36.69,36.76,36.69,36.73,467200.0,36.4697,36.5393,36.4697,36.5094,467200.0
2015-10-23 11:45:00,36.73,36.76,36.68,36.68,339960.0,36.5094,36.5393,36.4597,36.4597,339960.0
2015-10-23 11:50:00,36.69,36.69,36.54,36.62,396920.0,36.4697,36.4697,36.3206,36.4001,396920.0
2015-10-23 11:55:00,36.62,36.63,36.43,36.49,446900.0,36.4001,36.41,36.2112,36.2709,446900.0
2015-10-23 12:00:00,36.5,36.58,36.43,36.58,488700.0,36.2808,36.3603,36.2112,36.3603,488700.0
2015-10-23 12:05:00,36.58,36.59,36.52,36.57,454420.0,36.3603,36.3703,36.3007,36.3504,454420.0
2015-10-23 12:10:00,36.56,36.65,36.55,36.64,357320.0,36.3405,36.4299,36.3305,36.42,357320.0
2015-10-23 12:15:00,36.63,36.68,36.59,36.67,262740.0,36.41,36.4597,36.3703,36.4498,262740.0
2015-10-23 12:20:00,36.68,36.7,36.6,36.62,271460.0,36.4597,36.4796,36.3802,36.4001,271460.0
2015-10-23 12:25:00,36.6,36.69,36.6,36.69,206100.0,36.3802,36.4697,36.3802,36.4697,206100.0
2015-10-23 12:30:00,36.69,36.74,36.68,36.72,421980.0,36.4697,36.5194,36.4597,36.4995,421980.0
2015-10-23 12:35:00,36.71,36.74,36.68,36.73,330040.0,36.4896,36.5194,36.4597,36.5094,330040.0
2015-10-23 12:40:00,36.71,36.77,36.7,36.75,517260.0,36.4896,36.5492,36.4796,36.5293,517260.0
2015-10-23 12:45:00,36.75,36.75,36.7,36.74,366380.0,36.5293,36.5293,36.4796,36.5194,366380.0
2015-10-23 12:50:00,36.74,36.77,36.73,36.74,424380.0,36.5194,36.5492,36.5094,36.5194,424380.0
2015-10-23 12:55:00,36.74,36.76,36.67,36.69,649120.0,36.5194,36.5393,36.4498,36.4697,649120.0
2015-10-23 13:00:00,36.69,36.69,36.62,36.67,293700.0,36.4697,36.4697,36.4001,36.4498,293700.0
2015-10-23 13:05:00,36.66,36.66,36.6,36.6,187040.0,36.4399,36.4399,36.3802,36.3802,187040.0
2015-10-23 13:10:00,36.6,36.64,36.55,36.63,410580.0,36.3802,36.42,36.3305,36.41,410580.0
2015-10-23 13:15:00,36.63,36.69,36.61,36.62,272020.0,36.41,36.4697,36.3902,36.4001,272020.0
2015-10-23 13:20:00,36.62,36.63,36.58,36.62,135100.0,36.4001,36.41,36.3603,36.4001,135100.0
2015-10-23 13:25:00,36.6,36.67,36.6,36.67,446180.0,36.3802,36.4498,36.3802,36.4498,446180.0
2015-10-23 13:30:00,36.67,36.74,36.66,36.72,546800.0,36.4498,36.5194,36.4399,36.4995,546800.0
2015-10-23 13:35:00,36.72,36.77,36.67,36.7,431900.0,36.4995,36.5492,36.4498,36.4796,431900.0
2015-10-23 13:40:00,36.7,36.73,36.63,36.64,324280.0,36.4796,36.5094,36.41,36.42,324280.0
2015-10-23 13:45:00,36.65,36.7,36.64,36.69,356880.0,36.4299,36.4796,36.42,36.4697,356880.0
2015-10-23 13:50:00,36.69,36.73,36.67,36.71,792820.0,36.4697,36.5094,36.4498,36.4896,792820.0
2015-10-23 13:55:00,36.72,36.73,36.69,36.71,328280.0,36.4995,36.5094,36.4697,36.4896,328280.0
2015-10-23 14:00:00,36.72,36.75,36.7,36.74,446260.0,36.4995,36.5293,36.4796,36.5194,446260.0
2015-10-23 14:05:00,36.74,36.79,36.73,36.79,531360.0,36.5194,36.5691,36.5094,36.5691,531360.0
2015-10-23 14:10:00,36.78,36.8,36.76,36.77,624820.0,36.5591,36.579,36.5393,36.5492,624820.0
2015-10-23 14:15:00,36.78,36.82,36.76,36.82,613660.0,36.5591,36.5989,36.5393,36.5989,613660.0
2015-10-23 14:20:00,36.81,36.83,36.74,36.78,553360.0,36.589,36.6088,36.5194,36.5591,553360.0
2015-10-23 14:25:00,36.78,36.8,36.71,36.72,313440.0,36.5591,36.579,36.4896,36.4995,313440.0
2015-10-23 14:30:00,36.73,36.79,36.69,36.71,609560.0,36.5094,36.5691,36.4697,36.4896,609560.0
2015-10-23 14:35:00,36.71,36.77,36.7,36.77,459320.0,36.4896,36.5492,36.4796,36.5492,459320.0
2015-10-23 14:40:00,36.76,36.77,36.71,36.72,806280.0,36.5393,36.5492,36.4896,36.4995,806280.0
2015-10-23 14:45:00,36.72,36.78,36.7,36.78,435820.0,36.4995,36.5591,36.4796,36.5591,435820.0
2015-10-23 14:50:00,36.77,36.79,36.71,36.74,517400.0,36.5492,36.5691,36.4896,36.5194,517400.0
2015-10-23 14:55:00,36.73,36.74,36.57,36.58,600600.0,36.5094,36.5194,36.3504,36.3603,600600.0
2015-10-23 15:00:00,36.56,36.65,36.56,36.61,475360.0,36.3405,36.4299,36.3405,36.3902,475360.0
2015-10-23 15:05:00,36.61,36.61,36.46,36.5,941440.0,36.3902,36.3902,36.2411,36.2808,941440.0
2015-10-23 15:10:00,36.5,36.53,36.41,36.43,991900.0,36.2808,36.3106,36.1914,36.2112,991900.0
2015-10-23 15:15:00,36.42,36.43,36.25,36.27,995060.0,36.2013,36.2112,36.0323,36.0522,995060.0
2015-10-23 15:20:00,36.27,36.4,36.26,36.36,1079020.0,36.0522,36.1814,36.0423,36.1417,1079020.0
2015-10-23 15:25:00,36.36,36.37,36.27,36.33,415580.0,36.1417,36.1516,36.0522,36.1118,415580.0
2015-10-23 15:30:00,36.33,36.37,36.31,36.32,547920.0,36.1118,36.1516,36.092,36.1019,547920.0
2015-10-23 15:35:00,36.32,36.32,36.23,36.24,622520.0,36.1019,36.1019,36.0124,36.0224,622520.0
2015-10-23 15:40:00,36.23,36.25,36.14,36.17,1573540.0,36.0124,36.0323,35.923,35.9528,1573540.0
2015-10-23 15:45:00,36.16,36.23,36.14,36.23,1474180.0,35.9429,36.0124,35.923,36.0124,1474180.0
2015-10-23 15:50:00,36.22,36.22,36.02,36.04,2009440.0,36.0025,36.0025,35.8037,35.8236,2009440.0
2015-10-23 15:55:00,36.04,36.09,35.9,35.97,3892440.0,35.8236,35.8733,35.6844,35.754,3892440.0
2015-10-26 09:30:00,36.0,36.25,36.0,36.25,2177520.0,35.7838,36.0323,35.7838,36.0323,2177520.0
2015-10-26 09:35:00,36.25,36.33,36.23,36.27,1023600.0,36.0323,36.1118,36.0124,36.0522,1023600.0
2015-10-26 09:40:00,36.28,36.37,36.28,36.32,1131760.0,36.0621,36.1516,36.0621,36.1019,1131760.0
2015-10-26 09:45:00,36.32,36.39,36.31,36.36,853320.0,36.1019,36.1715,36.092,36.1417,853320.0
2015-10-26 09:50:00,36.36,36.44,36.36,36.44,909940.0,36.1417,36.2212,36.1417,36.2212,909940.0
2015-10-26 09:55:00,36.43,36.49,36.42,36.43,1181940.0,36.2112,36.2709,36.2013,36.2112,1181940.0
2015-10-26 10:00:00,36.43,36.44,36.36,36.4,608040.0,36.2112,36.2212,36.1417,36.1814,608040.0
2015-10-26 10:05:00,36.4,36.4,36.27,36.31,710600.0,36.1814,36.1814,36.0522,36.092,710600.0
2015-10-26 10:10:00,36.32,36.35,36.16,36.18,679900.0,36.1019,36.1317,35.9429,35.9627,679900.0
2015-10-26 10:15:00,36.18,36.22,36.14,36.21,1161900.0,35.9627,36.0025,35.923,35.9926,1161900.0
2015-10-26 10:20:00,36.22,36.34,36.22,36.31,512320.0,36.0025,36.1218,36.0025,36.092,512320.0
2015-10-26 10:25:00,36.32,36.4,36.32,36.35,588360.0,36.1019,36.1814,36.1019,36.1317,588360.0
2015-10-26 10:30:00,36.37,36.4,36.29,36.34,621700.0,36.1516,36.1814,36.0721,36.1218,621700.0
2015-10-26 10:35:00,36.33,36.4,36.33,36.37,212200.0,36.1118,36.1814,36.1118,36.1516,212200.0
2015-10-26 10:40:00,36.38,36.44,36.38,36.44,273300.0,36.1615,36.2212,36.1615,36.2212,273300.0
2015-10-26 10:45:00,36.44,36.44,36.39,36.39,235100.0,36.2212,36.2212,36.1715,36.1715,235100.0
2015-10-26 10:50:00,36.39,36.58,36.38,36.57,840380.0,36.1715,36.3603,36.1615,36.3504,840380.0
2015-10-26 10:55:00,36.56,36.65,36.55,36.63,634220.0,36.3405,36.4299,36.3305,36.41,634220.0
2015-10-26 11:00:00,36.62,36.62,36.53,36.56,295820.0,36.4001,36.4001,36.3106,36.3405,295820.0
2015-10-26 11:05:00,36.56,36.56,36.46,36.56,242500.0,36.3405,36.3405,36.2411,36.3405,242500.0
2015-10-26 11:10:00,36.55,36.55,36.48,36.51,399960.0,36.3305,36.3305,36.2609,36.2908,399960.0
2015-10-26 11:15:00,36.51,36.51,36.46,36.5,209020.0,36.2908,36.2908,36.2411,36.2808,209020.0
2015-10-26 11:20:00,36.5,36.51,36.47,36.5,239980.0,36.2808,36.2908,36.251,36.2808,239980.0
2015-10-26 11:25:00,36.49,36.5,36.44,36.47,260180.0,36.2709,36.2808,36.2212,36.251,260180.0
2015-10-26 11:30:00,36.48,36.63,36.48,36.62,263660.0,36.2609,36.41,36.2609,36.4001,263660.0
2015-10-26 11:35:00,36.62,36.63,36.52,36.52,219820.0,36.4001,36.41,36.3007,36.3007,219820.0
2015-10-26 11:40:00,36.52,36.55,36.48,36.52,262400.0,36.3007,36.3305,36.2609,36.3007,262400.0
2015-10-26 11:45:00,36.52,36.54,36.48,36.5,161400.0,36.3007,36.3206,36.2609,36.2808,161400.0
2015-10-26 11:50:00,36.51,36.53,36.5,36.53,85080.0,36.2908,36.3106,36.2808,36.3106,85080.0
2015-10-26 11:55:00,36.52,36.55,36.52,36.54,105480.0,36.3007,36.3305,36.3007,36.3206,105480.0
2015-10-26 12:00:00,36.52,36.55,36.52,36.52,131600.0,36.3007,36.3305,36.3007,36.3007,131600.0
2015-10-26 12:05:00,36.52,36.53,36.47,36.48,107400.0,36.3007,36.3106,36.251,36.2609,107400.0
2015-10-26 12:10:00,36.49,36.54,36.48,36.49,221980.0,36.2709,36.3206,36.2609,36.2709,221980.0
2015-10-26 12:15:00,36.49,36.51,36.48,36.5,247360.0,36.2709,36.2908,36.2609,36.2808,247360.0
2015-10-26 12:20:00,36.5,36.5,36.47,36.47,99060.0,36.2808,36.2808,36.251,36.251,99060.0
2015-10-26 12:25:00,36.47,36.49,36.46,36.48,95200.0,36.251,36.2709,36.2411,36.2609,95200.0
2015-10-26 12:30:00,36.48,36.48,36.43,36.48,286420.0,36.2609,36.2609,36.2112,36.2609,286420.0
2015-10-26 12:35:00,36.48,36.52,36.47,36.51,149640.0,36.2609,36.3007,36.251,36.2908,149640.0
2015-10-26 12:40:00,36.51,36.58,36.51,36.56,272280.0,36.2908,36.3603,36.2908,36.3405,272280.0
2015-10-26 12:45:00,36.56,36.64,36.56,36.64,121860.0,36.3405,36.42,36.3405,36.42,121860.0
2015-10-26 12:50:00,36.65,36.67,36.63,36.66,304500.0,36.4299,36.4498,36.41,36.4399,304500.0
2015-10-26 12:55:00,36.65,36.65,36.6,36.63,175480.0,36.4299,36.4299,36.3802,36.41,175480.0
2015-10-26 13:00:00,36.62,36.64,36.59,36.59,166120.0,36.4001,36.42,36.3703,36.3703,166120.0
2015-10-26 13:05:00,36.6,36.62,36.58,36.61,128480.0,36.3802,36.4001,36.3603,36.3902,128480.0
2015-10-26 13:10:00,36.61,36.66,36.6,36.64,215080.0,36.3902,36.4399,36.3802,36.42,215080.0
2015-10-26 13:15:00,36.64,36.68,36.64,36.67,172060.0,36.42,36.4597,36.42,36.4498,172060.0
2015-10-26 13:20:00,36.67,36.73,36.66,36.73,363460.0,36.4498,36.5094,36.4399,36.5094,363460.0
2015-10-26 13:25:00,36.71,36.74,36.69,36.7,368020.0,36.4896,36.5194,36.4697,36.4796,368020.0
2015-10-26 13:30:00,36.7,36.71,36.68,36.71,200300.0,36.4796,36.4896,36.4597,36.4896,200300.0
2015-10-26 13:35:00,36.7,36.74,36.7,36.74,571560.0,36.4796,36.5194,36.4796,36.5194,571560.0
2015-10-26 13:40:00,36.74,36.75,36.72,36.75,122580.0,36.5194,36.5293,36.4995,36.5293,122580.0
2015-10-26 13:45:00,36.74,36.75,36.7,36.71,359440.0,36.5194,36.5293,36.4796,36.4896,359440.0
2015-10-26 13:50:00,36.71,36.72,36.62,36.64,469080.0,36.4896,36.4995,36.4001,36.42,469080.0
2015-10-26 13:55:00,36.62,36.67,36.61,36.62,149440.0,36.4001,36.4498,36.3902,36.4001,149440.0
2015-10-26 14:00:00,36.62,36.65,36.62,36.63,311400.0,36.4001,36.4299,36.4001,36.41,311400.0
2015-10-26 14:05:00,36.63,36.72,36.62,36.71,240080.0,36.41,36.4995,36.4001,36.4896,240080.0
2015-10-26 14:10:00,36.7,36.75,36.7,36.74,413820.0,36.4796,36.5293,36.4796,36.5194,413820.0
2015-10-26 14:15:00,36.74,36.75,36.68,36.68,345960.0,36.5194,36.5293,36.4597,36.4597,345960.0
2015-10-26 14:20:00,36.68,36.74,36.65,36.73,275120.0,36.4597,36.5194,36.4299,36.5094,275120.0
2015-10-26 14:25:00,36.73,36.74,36.69,36.7,476600.0,36.5094,36.5194,36.4697,36.4796,476600.0
2015-10-26 14:30:00,36.71,36.73,36.69,36.7,226980.0,36.4896,36.5094,36.4697,36.4796,226980.0
2015-10-26 14:35:00,36.7,36.71,36.67,36.7,235980.0,36.4796,36.4896,36.4498,36.4796,235980.0
2015-10-26 14:40:00,36.7,36.7,36.65,36.68,366140.0,36.4796,36.4796,36.4299,36.4597,366140.0
2015-10-26 14:45:00,36.67,36.73,36.67,36.69,223860.0,36.4498,36.5094,36.4498,36.4697,223860.0
2015-10-26 14:50:00,36.69,36.7,36.63,36.65,362880.0,36.4697,36.4796,36.41,36.4299,362880.0
2015-10-26 14:55:00,36.64,36.67,36.63,36.67,144980.0,36.42,36.4498,36.41,36.4498,144980.0
2015-10-26 15:00:00,36.67,36.69,36.65,36.67,145360.0,36.4498,36.4697,36.4299,36.4498,145360.0
2015-10-26 15:05:00,36.67,36.68,36.64,36.65,156860.0,36.4498,36.4597,36.42,36.4299,156860.0
2015-10-26 15:10:00,36.65,36.65,36.56,36.56,339360.0,36.4299,36.4299,36.3405,36.3405,339360.0
2015-10-26 15:15:00,36.56,36.6,36.52,36.6,297220.0,36.3405,36.3802,36.3007,36.3802,297220.0
2015-10-26 15:20:00,36.61,36.62,36.57,36.6,414340.0,36.3902,36.4001,36.3504,36.3802,414340.0
2015-10-26 15:25:00,36.6,36.6,36.54,36.54,477560.0,36.3802,36.3802,36.3206,36.3206,477560.0
2015-10-26 15:30:00,36.55,36.57,36.52,36.53,199100.0,36.3305,36.3504,36.3007,36.3106,199100.0
2015-10-26 15:35:00,36.53,36.57,36.53,36.56,171780.0,36.3106,36.3504,36.3106,36.3405,171780.0
2015-10-26 15:40:00,36.55,36.57,36.53,36.56,420200.0,36.3305,36.3504,36.3106,36.3405,420200.0
2015-10-26 15:45:00,36.57,36.59,36.55,36.57,307020.0,36.3504,36.3703,36.3305,36.3504,307020.0
2015-10-26 15:50:00,36.56,36.58,36.54,36.57,245160.0,36.3405,36.3603,36.3206,36.3504,245160.0
2015-10-26 15:55:00,36.57,36.59,36.55,36.58,1151980.0,36.3504,36.3703,36.3305,36.3603,1151980.0
2015-10-27 09:30:00,36.33,36.43,36.25,36.34,1075200.0,36.1118,36.2112,36.0323,36.1218,1075200.0
2015-10-27 09:35:00,36.35,36.42,36.35,36.39,662940.0,36.1317,36.2013,36.1317,36.1715,662940.0
2015-10-27 09:40:00,36.41,36.54,36.38,36.42,405040.0,36.1914,36.3206,36.1615,36.2013,405040.0
2015-10-27 09:45:00,36.44,36.51,36.43,36.51,322000.0,36.2212,36.2908,36.2112,36.2908,322000.0
2015-10-27 09:50:00,36.5,36.54,36.47,36.53,429360.0,36.2808,36.3206,36.251,36.3106,429360.0
2015-10-27 09:55:00,36.52,36.53,36.42,36.43,369980.0,36.3007,36.3106,36.2013,36.2112,369980.0
2015-10-27 10:00:00,36.41,36.48,36.4,36.43,261700.0,36.1914,36.2609,36.1814,36.2112,261700.0
2015-10-27 10:05:00,36.42,36.43,36.34,36.38,317000.0,36.2013,36.2112,36.1218,36.1615,317000.0
2015-10-27 10:10:00,36.36,36.36,36.22,36.24,259260.0,36.1417,36.1417,36.0025,36.0224,259260.0
2015-10-27 10:15:00,36.24,36.32,36.24,36.25,433180.0,36.0224,36.1019,36.0224,36.0323,433180.0
2015-10-27 10:20:00,36.25,36.3,36.21,36.3,365920.0,36.0323,36.082,35.9926,36.082,365920.0
2015-10-27 10:25:00,36.32,36.35,36.25,36.33,382920.0,36.1019,36.1317,36.0323,36.1118,382920.0
2015-10-27 10:30:00,36.32,36.33,36.29,36.32,186620.0,36.1019,36.1118,36.0721,36.1019,186620.0
2015-10-27 10:35:00,36.29,36.38,36.29,36.36,308600.0,36.0721,36.1615,36.0721,36.1417,308600.0
2015-10-27 10:40:00,36.36,36.42,36.34,36.4,249660.0,36.1417,36.2013,36.1218,36.1814,249660.0
2015-10-27 10:45:00,36.41,36.5,36.4,36.47,375760.0,36.1914,36.2808,36.1814,36.251,375760.0
2015-10-27 10:50:00,36.49,36.5,36.45,36.46,149800.0,36.2709,36.2808,36.2311,36.2411,149800.0
2015-10-27 10:55:00,36.46,36.58,36.41,36.55,531500.0,36.2411,36.3603,36.1914,36.3305,531500.0
2015-10-27 11:00:00,36.57,36.77,36.55,36.77,1157340.0,36.3504,36.5492,36.3305,36.5492,1157340.0
2015-10-27 11:05:00,36.75,36.8,36.63,36.68,673340.0,36.5293,36.579,36.41,36.4597,673340.0
2015-10-27 11:10:00,36.67,36.69,36.61,36.61,278780.0,36.4498,36.4697,36.3902,36.3902,278780.0
2015-10-27 11:15:00,36.61,36.69,36.58,36.66,116220.0,36.3902,36.4697,36.3603,36.4399,116220.0
2015-10-27 11:20:00,36.64,36.69,36.57,36.68,255540.0,36.42,36.4697,36.3504,36.4597,255540.0
2015-10-27 11:25:00,36.68,36.74,36.68,36.7,466960.0,36.4597,36.5194,36.4597,36.4796,466960.0
2015-10-27 11:30:00,36.71,36.74,36.69,36.73,254760.0,36.4896,36.5194,36.4697,36.5094,254760.0
2015-10-27 11:35:00,36.74,36.74,36.66,36.68,390900.0,36.5194,36.5194,36.4399,36.4597,390900.0
2015-10-27 11:40:00,36.68,36.76,36.67,36.71,238040.0,36.4597,36.5393,36.4498,36.4896,238040.0
2015-10-27 11:45:00,36.71,36.75,36.68,36.73,195100.0,36.4896,36.5293,36.4597,36.5094,195100.0
2015-10-27 11:50:00,36.73,36.74,36.7,36.7,142000.0,36.5094,36.5194,36.4796,36.4796,142000.0
2015-10-27 11:55:00,36.69,36.74,36.67,36.7,722080.0,36.4697,36.5194,36.4498,36.4796,722080.0
2015-10-27 12:00:00,36.71,36.74,36.68,36.68,215540.0,36.4896,36.5194,36.4597,36.4597,215540.0
2015-10-27 12:05:00,36.68,36.71,36.67,36.7,236900.0,36.4597,36.4896,36.4498,36.4796,236900.0
2015-10-27 12:10:00,36.68,36.7,36.63,36.66,212280.0,36.4597,36.4796,36.41,36.4399,212280.0
2015-10-27 12:15:00,36.66,36.67,36.61,36.64,155400.0,36.4399,36.4498,36.3902,36.42,155400.0
2015-10-27 12:20:00,36.65,36.67,36.64,36.66,209980.0,36.4299,36.4498,36.42,36.4399,209980.0
2015-10-27 12:25:00,36.67,36.68,36.61,36.61,203480.0,36.4498,36.4597,36.3902,36.3902,203480.0
2015-10-27 12:30:00,36.61,36.64,36.56,36.56,218860.0,36.3902,36.42,36.3405,36.3405,218860.0
2015-10-27 12:35:00,36.57,36.63,36.57,36.63,240580.0,36.3504,36.41,36.3504,36.41,240580.0
2015-10-27 12:40:00,36.63,36.64,36.59,36.63,180320.0,36.41,36.42,36.3703,36.41,180320.0
2015-10-27 12:45:00,36.62,36.64,36.58,36.64,262120.0,36.4001,36.42,36.3603,36.42,262120.0
2015-10-27 12:50:00,36.61,36.62,36.57,36.58,131900.0,36.3902,36.4001,36.3504,36.3603,131900.0
2015-10-27 12:55:00,36.57,36.58,36.53,36.57,177120.0,36.3504,36.3603,36.3106,36.3504,177120.0
2015-10-27 13:00:00,36.55,36.56,36.51,36.51,167960.0,36.3305,36.3405,36.2908,36.2908,167960.0
2015-10-27 13:05:00,36.51,36.53,36.47,36.47,156000.0,36.2908,36.3106,36.251,36.251,156000.0
2015-10-27 13:10:00,36.48,36.5,36.44,36.45,302940.0,36.2609,36.2808,36.2212,36.2311,302940.0
2015-10-27 13:15:00,36.44,36.53,36.44,36.52,240480.0,36.2212,36.3106,36.2212,36.3007,240480.0
2015-10-27 13:20:00,36.51,36.57,36.51,36.54,217620.0,36.2908,36.3504,36.2908,36.3206,217620.0
2015-10-27 13:25:00,36.51,36.55,36.51,36.51,206960.0,36.2908,36.3305,36.2908,36.2908,206960.0
2015-10-27 13:30:00,36.51,36.53,36.48,36.53,168000.0,36.2908,36.3106,36.2609,36.3106,168000.0
2015-10-27 13:35:00,36.53,36.53,36.51,36.52,98060.0,36.3106,36.3106,36.2908,36.3007,98060.0
2015-10-27 13:40:00,36.51,36.52,36.47,36.5,352600.0,36.2908,36.3007,36.251,36.2808,352600.0
2015-10-27 13:45:00,36.51,36.51,36.44,36.47,250220.0,36.2908,36.2908,36.2212,36.251,250220.0
2015-10-27 13:50:00,36.47,36.47,36.4,36.4,183680.0,36.251,36.251,36.1814,36.1814,183680.0
2015-10-27 13:55:00,36.41,36.47,36.4,36.44,112480.0,36.1914,36.251,36.1814,36.2212,112480.0
2015-10-27 14:00:00,36.44,36.52,36.44,36.5,145080.0,36.2212,36.3007,36.2212,36.2808,145080.0
2015-10-27 14:05:00,36.51,36.52,36.48,36.48,133720.0,36.2908,36.3007,36.2609,36.2609,133720.0
2015-10-27 14:10:00,36.49,36.5,36.45,36.49,149680.0,36.2709,36.2808,36.2311,36.2709,149680.0
2015-10-27 14:15:00,36.51,36.55,36.49,36.51,151080.0,36.2908,36.3305,36.2709,36.2908,151080.0
2015-10-27 14:20:00,36.48,36.53,36.48,36.51,187620.0,36.2609,36.3106,36.2609,36.2908,187620.0
2015-10-27 14:25:00,36.51,36.57,36.49,36.54,144300.0,36.2908,36.3504,36.2709,36.3206,144300.0
2015-10-27 14:30:00,36.53,36.55,36.51,36.51,218440.0,36.3106,36.3305,36.2908,36.2908,218440.0
2015-10-27 14:35:00,36.53,36.58,36.52,36.54,100320.0,36.3106,36.3603,36.3007,36.3206,100320.0
2015-10-27 14:40:00,36.56,36.56,36.52,36.53,111080.0,36.3405,36.3405,36.3007,36.3106,111080.0
2015-10-27 14:45:00,36.53,36.55,36.49,36.55,156640.0,36.3106,36.3305,36.2709,36.3305,156640.0
2015-10-27 14:50:00,36.54,36.58,36.53,36.56,212340.0,36.3206,36.3603,36.3106,36.3405,212340.0
2015-10-27 14:55:00,36.56,36.6,36.56,36.58,169040.0,36.3405,36.3802,36.3405,36.3603,169040.0
2015-10-27 15:00:00,36.57,36.62,36.55,36.6,312920.0,36.3504,36.4001,36.3305,36.3802,312920.0
2015-10-27 15:05:00,36.61,36.67,36.6,36.63,385840.0,36.3902,36.4498,36.3802,36.41,385840.0
2015-10-27 15:10:00,36.64,36.72,36.64,36.72,314960.0,36.42,36.4995,36.42,36.4995,314960.0
2015-10-27 15:15:00,36.72,36.75,36.69,36.69,313120.0,36.4995,36.5293,36.4697,36.4697,313120.0
2015-10-27 15:20:00,36.7,36.8,36.7,36.75,500240.0,36.4796,36.579,36.4796,36.5293,500240.0
2015-10-27 15:25:00,36.76,36.78,36.72,36.74,337440.0,36.5393,36.5591,36.4995,36.5194,337440.0
2015-10-27 15:30:00,36.74,36.77,36.69,36.71,243460.0,36.5194,36.5492,36.4697,36.4896,243460.0
2015-10-27 15:35:00,36.72,36.72,36.66,36.68,164180.0,36.4995,36.4995,36.4399,36.4597,164180.0
2015-10-27 15:40:00,36.69,36.73,36.66,36.66,175860.0,36.4697,36.5094,36.4399,36.4399,175860.0
2015-10-27 15:45:00,36.65,36.68,36.63,36.68,231300.0,36.4299,36.4597,36.41,36.4597,231300.0
2015-10-27 15:50:00,36.67,36.67,36.63,36.65,386560.0,36.4498,36.4498,36.41,36.4299,386560.0
2015-10-27 15:55:00,36.66,36.69,36.63,36.64,2237500.0,36.4399,36.4697,36.41,36.42,2237500.0
2015-10-28 09:30:00,36.65,36.7,36.58,36.58,1116800.0,36.4299,36.4796,36.3603,36.3603,1116800.0
2015-10-28 09:35:00,36.58,36.68,36.56,36.58,260140.0,36.3603,36.4597,36.3405,36.3603,260140.0
2015-10-28 09:40:00,36.57,36.66,36.52,36.63,477120.0,36.3504,36.4399,36.3007,36.41,477120.0
2015-10-28 09:45:00,36.67,36.67,36.57,36.58,224340.0,36.4498,36.4498,36.3504,36.3603,224340.0
2015-10-28 09:50:00,36.58,36.61,36.55,36.61,178220.0,36.3603,36.3902,36.3305,36.3902,178220.0
2015-10-28 09:55:00,36.61,36.7,36.58,36.65,306460.0,36.3902,36.4796,36.3603,36.4299,306460.0
2015-10-28 10:00:00,36.65,36.69,36.6,36.6,159120.0,36.4299,36.4697,36.3802,36.3802,159120.0
2015-10-28 10:05:00,36.61,36.63,36.58,36.63,207200.0,36.3902,36.41,36.3603,36.41,207200.0
2015-10-28 10:10:00,36.63,36.65,36.55,36.55,243000.0,36.41,36.4299,36.3305,36.3305,243000.0
2015-10-28 10:15:00,36.55,36.55,36.41,36.41,595540.0,36.3305,36.3305,36.1914,36.1914,595540.0
2015-10-28 10:20:00,36.43,36.49,36.43,36.46,244960.0,36.2112,36.2709,36.2112,36.2411,244960.0
2015-10-28 10:25:00,36.46,36.49,36.38,36.47,585080.0,36.2411,36.2709,36.1615,36.251,585080.0
2015-10-28 10:30:00,36.48,36.51,36.44,36.46,395400.0,36.2609,36.2908,36.2212,36.2411,395400.0
2015-10-28 10:35:00,36.45,36.58,36.45,36.56,413820.0,36.2311,36.3603,36.2311,36.3405,413820.0
2015-10-28 10:40:00,36.56,36.57,36.5,36.53,237040.0,36.3405,36.3504,36.2808,36.3106,237040.0
2015-10-28 10:45:00,36.53,36.55,36.51,36.52,171040.0,36.3106,36.3305,36.2908,36.3007,171040.0
2015-10-28 10:50:00,36.52,36.56,36.52,36.54,181780.0,36.3007,36.3405,36.3007,36.3206,181780.0
2015-10-28 10:55:00,36.55,36.57,36.53,36.55,315860.0,36.3305,36.3504,36.3106,36.3305,315860.0
2015-10-28 11:00:00,36.54,36.61,36.53,36.59,266560.0,36.3206,36.3902,36.3106,36.3703,266560.0
2015-10-28 11:05:00,36.6,36.63,36.6,36.6,310500.0,36.3802,36.41,36.3802,36.3802,310500.0
2015-10-28 11:10:00,36.61,36.69,36.61,36.69,297020.0,36.3902,36.4697,36.3902,36.4697,297020.0
2015-10-28 11:15:00,36.69,36.7,36.65,36.69,157420.0,36.4697,36.4796,36.4299,36.4697,157420.0
2015-10-28 11:20:00,36.69,36.72,36.68,36.69,325040.0,36.4697,36.4995,36.4597,36.4697,325040.0
2015-10-28 11:25:00,36.69,36.71,36.68,36.71,361780.0,36.4697,36.4896,36.4597,36.4896,361780.0
2015-10-28 11:30:00,36.69,36.75,36.69,36.72,373140.0,36.4697,36.5293,36.4697,36.4995,373140.0
2015-10-28 11:35:00,36.74,36.77,36.72,36.73,267480.0,36.5194,36.5492,36.4995,36.5094,267480.0
2015-10-28 11:40:00,36.74,36.74,36.7,36.7,127740.0,36.5194,36.5194,36.4796,36.4796,127740.0
2015-10-28 11:45:00,36.7,36.73,36.7,36.72,298440.0,36.4796,36.5094,36.4796,36.4995,298440.0
2015-10-28 11:50:00,36.72,36.73,36.69,36.71,245240.0,36.4995,36.5094,36.4697,36.4896,245240.0
2015-10-28 11:55:00,36.71,36.77,36.7,36.77,155280.0,36.4896,36.5492,36.4796,36.5492,155280.0
2015-10-28 12:00:00,36.76,36.79,36.75,36.77,111360.0,36.5393,36.5691,36.5293,36.5492,111360.0
2015-10-28 12:05:00,36.76,36.8,36.76,36.78,171940.0,36.5393,36.579,36.5393,36.5591,171940.0
2015-10-28 12:10:00,36.78,36.8,36.74,36.79,102220.0,36.5591,36.579,36.5194,36.5691,102220.0
2015-10-28 12:15:00,36.79,36.82,36.77,36.78,64460.0,36.5691,36.5989,36.5492,36.5591,64460.0
2015-10-28 12:20:00,36.77,36.81,36.77,36.8,192100.0,36.5492,36.589,36.5492,36.579,192100.0
2015-10-28 12:25:00,36.8,36.84,36.79,36.79,149500.0,36.579,36.6188,36.5691,36.5691,149500.0
2015-10-28 12:30:00,36.8,36.8,36.77,36.77,70800.0,36.579,36.579,36.5492,36.5492,70800.0
2015-10-28 12:35:00,36.77,36.78,36.71,36.72,306580.0,36.5492,36.5591,36.4896,36.4995,306580.0
2015-10-28 12:40:00,36.75,36.75,36.69,36.71,4861980.0,36.5293,36.5293,36.4697,36.4896,4861980.0
2015-10-28 12:45:00,36.69,36.72,36.68,36.7,108880.0,36.4697,36.4995,36.4597,36.4796,108880.0
2015-10-28 12:50:00,36.7,36.71,36.69,36.7,81100.0,36.4796,36.4896,36.4697,36.4796,81100.0
2015-10-28 12:55:00,36.7,36.72,36.69,36.7,71620.0,36.4796,36.4995,36.4697,36.4796,71620.0
2015-10-28 13:00:00,36.7,36.71,36.66,36.68,141160.0,36.4796,36.4896,36.4399,36.4597,141160.0
2015-10-28 13:05:00,36.66,36.68,36.59,36.61,167320.0,36.4399,36.4597,36.3703,36.3902,167320.0
2015-10-28 13:10:00,36.58,36.62,36.57,36.57,155160.0,36.3603,36.4001,36.3504,36.3504,155160.0
2015-10-28 13:15:00,36.56,36.59,36.53,36.53,167420.0,36.3405,36.3703,36.3106,36.3106,167420.0
2015-10-28 13:20:00,36.54,36.57,36.54,36.57,82000.0,36.3206,36.3504,36.3206,36.3504,82000.0
2015-10-28 13:25:00,36.57,36.62,36.57,36.61,458280.0,36.3504,36.4001,36.3504,36.3902,458280.0
2015-10-28 13:30:00,36.6,36.64,36.6,36.64,132920.0,36.3802,36.42,36.3802,36.42,132920.0
2015-10-28 13:35:00,36.64,36.66,36.62,36.66,85600.0,36.42,36.4399,36.4001,36.4399,85600.0
2015-10-28 13:40:00,36.65,36.71,36.63,36.69,107420.0,36.4299,36.4896,36.41,36.4697,107420.0
2015-10-28 13:45:00,36.69,36.75,36.69,36.73,127640.0,36.4697,36.5293,36.4697,36.5094,127640.0
2015-10-28 13:50:00,36.72,36.72,36.68,36.69,87320.0,36.4995,36.4995,36.4597,36.4697,87320.0
2015-10-28 13:55:00,36.7,36.78,36.68,36.75,163280.0,36.4796,36.5591,36.4597,36.5293,163280.0
2015-10-28 14:00:00,36.69,36.76,36.54,36.6,861100.0,36.4697,36.5393,36.3206,36.3802,861100.0
2015-10-28 14:05:00,36.65,36.65,36.54,36.63,472300.0,36.4299,36.4299,36.3206,36.41,472300.0
2015-10-28 14:10:00,36.63,36.65,36.41,36.46,785640.0,36.41,36.4299,36.1914,36.2411,785640.0
2015-10-28 14:15:00,36.48,36.5,36.36,36.44,507340.0,36.2609,36.2808,36.1417,36.2212,507340.0
2015-10-28 14:20:00,36.42,36.52,36.4,36.47,522160.0,36.2013,36.3007,36.1814,36.251,522160.0
2015-10-28 14:25:00,36.47,36.56,36.44,36.56,440360.0,36.251,36.3405,36.2212,36.3405,440360.0
2015-10-28 14:30:00,36.56,36.56,36.43,36.46,171000.0,36.3405,36.3405,36.2112,36.2411,171000.0
2015-10-28 14:35:00,36.46,36.5,36.45,36.49,156320.0,36.2411,36.2808,36.2311,36.2709,156320.0
2015-10-28 14:40:00,36.49,36.54,36.48,36.49,101240.0,36.2709,36.3206,36.2609,36.2709,101240.0
2015-10-28 14:45:00,36.52,36.59,36.52,36.53,243400.0,36.3007,36.3703,36.3007,36.3106,243400.0
2015-10-28 14:50:00,36.51,36.62,36.5,36.58,177200.0,36.2908,36.4001,36.2808,36.3603,177200.0
2015-10-28 14:55:00,36.58,36.61,36.56,36.6,174500.0,36.3603,36.3902,36.3405,36.3802,174500.0
2015-10-28 15:00:00,36.57,36.64,36.57,36.63,144000.0,36.3504,36.42,36.3504,36.41,144000.0
2015-10-28 15:05:00,36.63,36.72,36.63,36.64,266900.0,36.41,36.4995,36.41,36.42,266900.0
2015-10-28 15:10:00,36.64,36.68,36.63,36.66,149400.0,36.42,36.4597,36.41,36.4399,149400.0
2015-10-28 15:15:00,36.67,36.69,36.64,36.64,80220.0,36.4498,36.4697,36.42,36.42,80220.0
2015-10-28 15:20:00,36.63,36.67,36.61,36.67,103580.0,36.41,36.4498,36.3902,36.4498,103580.0
2015-10-28 15:25:00,36.65,36.68,36.61,36.62,189720.0,36.4299,36.4597,36.3902,36.4001,189720.0
2015-10-28 15:30:00,36.65,36.7,36.63,36.69,438660.0,36.4299,36.4796,36.41,36.4697,438660.0
2015-10-28 15:35:00,36.67,36.8,36.67,36.79,491220.0,36.4498,36.579,36.4498,36.5691,491220.0
2015-10-28 15:40:00,36.77,36.83,36.77,36.78,314260.0,36.5492,36.6088,36.5492,36.5591,314260.0
2015-10-28 15:45:00,36.8,36.87,36.78,36.84,380240.0,36.579,36.6486,36.5591,36.6188,380240.0
2015-10-28 15:50:00,36.85,36.86,36.79,36.82,878840.0,36.6287,36.6387,36.5691,36.5989,878840.0
2015-10-28 15:55:00,36.81,36.85,36.78,36.85,1426900.0,36.589,36.6287,36.5591,36.6287,1426900.0
2015-10-29 09:30:00,36.83,36.86,36.76,36.85,908600.0,36.6088,36.6387,36.5393,36.6287,908600.0
2015-10-29 09:35:00,36.85,36.99,36.83,36.97,696640.0,36.6287,36.7679,36.6088,36.748,696640.0
2015-10-29 09:40:00,36.98,37.09,36.98,37.03,820580.0,36.7579,36.8673,36.7579,36.8076,820580.0
2015-10-29 09:45:00,37.03,37.05,36.96,36.98,343420.0,36.8076,36.8275,36.7381,36.7579,343420.0
2015-10-29 09:50:00,37.0,37.03,36.98,37.0,520400.0,36.7778,36.8076,36.7579,36.7778,520400.0
2015-10-29 09:55:00,36.98,36.98,36.9,36.94,264080.0,36.7579,36.7579,36.6784,36.7182,264080.0
2015-10-29 10:00:00,36.91,36.98,36.85,36.96,472920.0,36.6884,36.7579,36.6287,36.7381,472920.0
2015-10-29 10:05:00,36.96,37.07,36.96,37.07,449620.0,36.7381,36.8474,36.7381,36.8474,449620.0
2015-10-29 10:10:00,37.06,37.07,36.97,36.98,277160.0,36.8375,36.8474,36.748,36.7579,277160.0
2015-10-29 10:15:00,36.99,37.02,36.9,36.93,452160.0,36.7679,36.7977,36.6784,36.7082,452160.0
2015-10-29 10:20:00,36.91,36.94,36.85,36.92,394240.0,36.6884,36.7182,36.6287,36.6983,394240.0
2015-10-29 10:25:00,36.91,37.0,36.9,36.97,253200.0,36.6884,36.7778,36.6784,36.748,253200.0
2015-10-29 10:30:00,36.96,36.99,36.95,36.98,307540.0,36.7381,36.7679,36.7281,36.7579,307540.0
2015-10-29 10:35:00,36.98,37.0,36.92,36.92,331660.0,36.7579,36.7778,36.6983,36.6983,331660.0
2015-10-29 10:40:00,36.93,36.97,36.91,36.96,94540.0,36.7082,36.748,36.6884,36.7381,94540.0
2015-10-29 10:45:00,36.95,36.96,36.89,36.9,157340.0,36.7281,36.7381,36.6685,36.6784,157340.0
2015-10-29 10:50:00,36.9,36.92,36.88,36.9,172500.0,36.6784,36.6983,36.6585,36.6784,172500.0
2015-10-29 10:55:00,36.89,36.91,36.82,36.88,188760.0,36.6685,36.6884,36.5989,36.6585,188760.0
2015-10-29 11:00:00,36.85,36.91,36.83,36.9,191820.0,36.6287,36.6884,36.6088,36.6784,191820.0
2015-10-29 11:05:00,36.9,36.93,36.89,36.92,145600.0,36.6784,36.7082,36.6685,36.6983,145600.0
2015-10-29 11:10:00,36.92,36.95,36.91,36.92,158100.0,36.6983,36.7281,36.6884,36.6983,158100.0
2015-10-29 11:15:00,36.93,36.95,36.92,36.92,115100.0,36.7082,36.7281,36.6983,36.6983,115100.0
2015-10-29 11:20:00,36.92,36.94,36.9,36.93,67960.0,36.6983,36.7182,36.6784,36.7082,67960.0
2015-10-29 11:25:00,36.93,36.97,36.91,36.94,369180.0,36.7082,36.748,36.6884,36.7182,369180.0
2015-10-29 11:30:00,36.94,36.99,36.92,36.96,103780.0,36.7182,36.7679,36.6983,36.7381,103780.0
2015-10-29 11:35:00,36.96,36.97,36.93,36.96,81220.0,36.7381,36.748,36.7082,36.7381,81220.0
2015-10-29 11:40:00,36.96,36.97,36.93,36.96,184300.0,36.7381,36.748,36.7082,36.7381,184300.0
2015-10-29 11:45:00,36.96,36.97,36.91,36.93,100840.0,36.7381,36.748,36.6884,36.7082,100840.0
2015-10-29 11:50:00,36.92,36.93,36.88,36.88,47000.0,36.6983,36.7082,36.6585,36.6585,47000.0
2015-10-29 11:55:00,36.89,36.91,36.88,36.91,136100.0,36.6685,36.6884,36.6585,36.6884,136100.0
2015-10-29 12:00:00,36.9,36.92,36.87,36.89,85300.0,36.6784,36.6983,36.6486,36.6685,85300.0
2015-10-29 12:05:00,36.9,36.9,36.85,36.88,151460.0,36.6784,36.6784,36.6287,36.6585,151460.0
2015-10-29 12:10:00,36.89,36.89,36.86,36.89,236800.0,36.6685,36.6685,36.6387,36.6685,236800.0
2015-10-29 12:15:00,36.89,36.92,36.85,36.89,272860.0,36.6685,36.6983,36.6287,36.6685,272860.0
2015-10-29 12:20:00,36.89,36.92,36.88,36.9,71400.0,36.6685,36.6983,36.6585,36.6784,71400.0
2015-10-29 12:25:00,36.91,36.97,36.89,36.97,137240.0,36.6884,36.748,36.6685,36.748,137240.0
2015-10-29 12:30:00,36.97,36.99,36.96,36.98,222180.0,36.748,36.7679,36.7381,36.7579,222180.0
2015-10-29 12:35:00,36.98,37.0,36.95,36.99,251780.0,36.7579,36.7778,36.7281,36.7679,251780.0
2015-10-29 12:40:00,36.99,37.0,36.97,36.99,66940.0,36.7679,36.7778,36.748,36.7679,66940.0
2015-10-29 12:45:00,37.0,37.05,37.0,37.02,366660.0,36.7778,36.8275,36.7778,36.7977,366660.0
2015-10-29 12:50:00,37.03,37.06,37.02,37.05,344240.0,36.8076,36.8375,36.7977,36.8275,344240.0
2015-10-29 12:55:00,37.05,37.14,37.05,37.13,527320.0,36.8275,36.917,36.8275,36.907,527320.0
2015-10-29 13:00:00,37.13,37.13,37.05,37.11,261820.0,36.907,36.907,36.8275,36.8872,261820.0
2015-10-29 13:05:00,37.11,37.13,37.1,37.11,164140.0,36.8872,36.907,36.8772,36.8872,164140.0
2015-10-29 13:10:00,37.1,37.18,37.1,37.15,445040.0,36.8772,36.9567,36.8772,36.9269,445040.0
2015-10-29 13:15:00,37.14,37.18,37.13,37.13,247200.0,36.917,36.9567,36.907,36.907,247200.0
2015-10-29 13:20:00,37.15,37.18,37.14,37.17,411760.0,36.9269,36.9567,36.917,36.9468,411760.0
2015-10-29 13:25:00,37.18,37.18,37.15,37.17,250920.0,36.9567,36.9567,36.9269,36.9468,250920.0
2015-10-29 13:30:00,37.18,37.19,37.15,37.15,201260.0,36.9567,36.9667,36.9269,36.9269,201260.0
2015-10-29 13:35:00,37.15,37.17,37.11,37.12,310800.0,36.9269,36.9468,36.8872,36.8971,310800.0
2015-10-29 13:40:00,37.12,37.14,37.1,37.13,557020.0,36.8971,36.917,36.8772,36.907,557020.0
2015-10-29 13:45:00,37.13,37.17,37.13,37.15,700020.0,36.907,36.9468,36.907,36.9269,700020.0
2015-10-29 13:50:00,37.15,37.17,37.14,37.16,191320.0,36.9269,36.9468,36.917,36.9369,191320.0
2015-10-29 13:55:00,37.16,37.18,37.14,37.17,468980.0,36.9369,36.9567,36.917,36.9468,468980.0
2015-10-29 14:00:00,37.17,37.19,37.14,37.17,310680.0,36.9468,36.9667,36.917,36.9468,310680.0
2015-10-29 14:05:00,37.18,37.2,37.17,37.19,157740.0,36.9567,36.9766,36.9468,36.9667,157740.0
2015-10-29 14:10:00,37.19,37.19,37.17,37.17,144320.0,36.9667,36.9667,36.9468,36.9468,144320.0
2015-10-29 14:15:00,37.18,37.24,37.17,37.2,426600.0,36.9567,37.0164,36.9468,36.9766,426600.0
2015-10-29 14:20:00,37.2,37.25,37.2,37.24,303340.0,36.9766,37.0263,36.9766,37.0164,303340.0
2015-10-29 14:25:00,37.24,37.27,37.23,37.25,483880.0,37.0164,37.0462,37.0064,37.0263,483880.0
2015-10-29 14:30:00,37.25,37.28,37.25,37.27,462680.0,37.0263,37.0561,37.0263,37.0462,462680.0
2015-10-29 14:35:00,37.26,37.27,37.23,37.26,245460.0,37.0363,37.0462,37.0064,37.0363,245460.0
2015-10-29 14:40:00,37.27,37.31,37.27,37.3,338780.0,37.0462,37.086,37.0462,37.076,338780.0
2015-10-29 14:45:00,37.3,37.32,37.28,37.31,258880.0,37.076,37.0959,37.0561,37.086,258880.0
2015-10-29 14:50:00,37.31,37.34,37.3,37.31,237760.0,37.086,37.1158,37.076,37.086,237760.0
2015-10-29 14:55:00,37.31,37.34,37.28,37.3,492660.0,37.086,37.1158,37.0561,37.076,492660.0
2015-10-29 15:00:00,37.3,37.31,37.26,37.27,264060.0,37.076,37.086,37.0363,37.0462,264060.0
2015-10-29 15:05:00,37.28,37.29,37.23,37.24,490600.0,37.0561,37.0661,37.0064,37.0164,490600.0
2015-10-29 15:10:00,37.23,37.27,37.22,37.26,437420.0,37.0064,37.0462,36.9965,37.0363,437420.0
2015-10-29 15:15:00,37.24,37.28,37.24,37.27,312620.0,37.0164,37.0561,37.0164,37.0462,312620.0
2015-10-29 15:20:00,37.27,37.27,37.24,37.26,211060.0,37.0462,37.0462,37.0164,37.0363,211060.0
2015-10-29 15:25:00,37.25,37.27,37.23,37.25,269540.0,37.0263,37.0462,37.0064,37.0263,269540.0
2015-10-29 15:30:00,37.25,37.26,37.22,37.23,444000.0,37.0263,37.0363,36.9965,37.0064,444000.0
2015-10-29 15:35:00,37.23,37.24,37.22,37.24,305160.0,37.0064,37.0164,36.9965,37.0164,305160.0
2015-10-29 15:40:00,37.24,37.25,37.23,37.25,294160.0,37.0164,37.0263,37.0064,37.0263,294160.0
2015-10-29 15:45:00,37.24,37.25,37.23,37.23,535140.0,37.0164,37.0263,37.0064,37.0064,535140.0
2015-10-29 15:50:00,37.23,37.24,37.22,37.23,554580.0,37.0064,37.0164,36.9965,37.0064,554580.0
2015-10-29 15:55:00,37.23,37.25,37.18,37.24,1060760.0,37.0064,37.0263,36.9567,37.0164,1060760.0
2015-10-30 09:30:00,37.28,37.32,37.08,37.1,1007360.0,37.0561,37.0959,36.8573,36.8772,1007360.0
2015-10-30 09:35:00,37.1,37.21,37.09,37.17,485840.0,36.8772,36.9866,36.8673,36.9468,485840.0
2015-10-30 09:40:00,37.15,37.17,37.02,37.06,688180.0,36.9269,36.9468,36.7977,36.8375,688180.0
2015-10-30 09:45:00,37.08,37.09,36.95,36.96,620120.0,36.8573,36.8673,36.7281,36.7381,620120.0
2015-10-30 09:50:00,36.95,37.07,36.93,37.04,533320.0,36.7281,36.8474,36.7082,36.8176,533320.0
2015-10-30 09:55:00,37.02,37.1,37.0,37.09,488000.0,36.7977,36.8772,36.7778,36.8673,488000.0
2015-10-30 10:00:00,37.09,37.11,37.0,37.02,572640.0,36.8673,36.8872,36.7778,36.7977,572640.0
2015-10-30 10:05:00,37.04,37.13,37.04,37.06,413680.0,36.8176,36.907,36.8176,36.8375,413680.0
2015-10-30 10:10:00,37.08,37.08,37.01,37.02,215260.0,36.8573,36.8573,36.7878,36.7977,215260.0
2015-10-30 10:15:00,37.04,37.11,37.04,37.11,238860.0,36.8176,36.8872,36.8176,36.8872,238860.0
2015-10-30 10:20:00,37.11,37.17,37.1,37.11,399980.0,36.8872,36.9468,36.8772,36.8872,399980.0
2015-10-30 10:25:00,37.11,37.15,37.09,37.13,351160.0,36.8872,36.9269,36.8673,36.907,351160.0
2015-10-30 10:30:00,37.13,37.22,37.12,37.22,361260.0,36.907,36.9965,36.8971,36.9965,361260.0
2015-10-30 10:35:00,37.21,37.22,37.18,37.19,294720.0,36.9866,36.9965,36.9567,36.9667,294720.0
2015-10-30 10:40:00,37.2,37.2,37.15,37.18,490020.0,36.9766,36.9766,36.9269,36.9567,490020.0
2015-10-30 10:45:00,37.19,37.2,37.16,37.17,226520.0,36.9667,36.9766,36.9369,36.9468,226520.0
2015-10-30 10:50:00,37.18,37.18,37.12,37.13,267080.0,36.9567,36.9567,36.8971,36.907,267080.0
2015-10-30 10:55:00,37.13,37.13,37.07,37.08,292800.0,36.907,36.907,36.8474,36.8573,292800.0
2015-10-30 11:00:00,37.09,37.1,37.01,37.01,312040.0,36.8673,36.8772,36.7878,36.7878,312040.0
2015-10-30 11:05:00,37.02,37.07,37.01,37.03,285400.0,36.7977,36.8474,36.7878,36.8076,285400.0
2015-10-30 11:10:00,37.04,37.04,37.01,37.01,110040.0,36.8176,36.8176,36.7878,36.7878,110040.0
2015-10-30 11:15:00,37.0,37.05,36.98,37.02,303060.0,36.7778,36.8275,36.7579,36.7977,303060.0
2015-10-30 11:20:00,37.01,37.06,37.0,37.04,130660.0,36.7878,36.8375,36.7778,36.8176,130660.0
2015-10-30 11:25:00,37.07,37.07,37.01,37.03,114320.0,36.8474,36.8474,36.7878,36.8076,114320.0
2015-10-30 11:30:00,37.03,37.06,37.01,37.01,93100.0,36.8076,36.8375,36.7878,36.7878,93100.0
2015-10-30 11:35:00,37.02,37.02,36.97,36.99,202000.0,36.7977,36.7977,36.748,36.7679,202000.0
2015-10-30 11:40:00,37.02,37.03,37.0,37.0,133120.0,36.7977,36.8076,36.7778,36.7778,133120.0
2015-10-30 11:45:00,37.0,37.03,36.99,37.01,198300.0,36.7778,36.8076,36.7679,36.7878,198300.0
2015-10-30 11:50:00,37.01,37.06,37.0,37.04,255120.0,36.7878,36.8375,36.7778,36.8176,255120.0
2015-10-30 11:55:00,37.04,37.06,37.03,37.04,138000.0,36.8176,36.8375,36.8076,36.8176,138000.0
2015-10-30 12:00:00,37.03,37.06,37.03,37.05,213600.0,36.8076,36.8375,36.8076,36.8275,213600.0
2015-10-30 12:05:00,37.05,37.05,36.99,37.01,212900.0,36.8275,36.8275,36.7679,36.7878,212900.0
2015-10-30 12:10:00,37.03,37.04,36.97,36.97,206020.0,36.8076,36.8176,36.748,36.748,206020.0
2015-10-30 12:15:00,36.98,37.02,36.96,37.01,237700.0,36.7579,36.7977,36.7381,36.7878,237700.0
2015-10-30 12:20:00,37.02,37.07,37.01,37.06,239420.0,36.7977,36.8474,36.7878,36.8375,239420.0
2015-10-30 12:25:00,37.05,37.08,37.04,37.05,205900.0,36.8275,36.8573,36.8176,36.8275,205900.0
2015-10-30 12:30:00,37.05,37.06,37.01,37.04,163300.0,36.8275,36.8375,36.7878,36.8176,163300.0
2015-10-30 12:35:00,37.04,37.04,37.0,37.0,70000.0,36.8176,36.8176,36.7778,36.7778,70000.0
2015-10-30 12:40:00,37.01,37.02,36.99,37.0,65740.0,36.7878,36.7977,36.7679,36.7778,65740.0
2015-10-30 12:45:00,37.01,37.03,37.0,37.02,60080.0,36.7878,36.8076,36.7778,36.7977,60080.0
2015-10-30 12:50:00,37.0,37.05,36.98,37.05,173480.0,36.7778,36.8275,36.7579,36.8275,173480.0
2015-10-30 12:55:00,37.04,37.06,37.02,37.03,160640.0,36.8176,36.8375,36.7977,36.8076,160640.0
2015-10-30 13:00:00,37.04,37.07,37.04,37.06,91380.0,36.8176,36.8474,36.8176,36.8375,91380.0
2015-10-30 13:05:00,37.06,37.11,37.05,37.1,187060.0,36.8375,36.8872,36.8275,36.8772,187060.0
2015-10-30 13:10:00,37.09,37.09,37.07,37.07,71760.0,36.8673,36.8673,36.8474,36.8474,71760.0
2015-10-30 13:15:00,37.08,37.09,37.06,37.06,138000.0,36.8573,36.8673,36.8375,36.8375,138000.0
2015-10-30 13:20:00,37.07,37.1,37.06,37.07,113820.0,36.8474,36.8772,36.8375,36.8474,113820.0
2015-10-30 13:25:00,37.07,37.09,37.06,37.07,223460.0,36.8474,36.8673,36.8375,36.8474,223460.0
2015-10-30 13:30:00,37.07,37.07,37.04,37.05,337300.0,36.8474,36.8474,36.8176,36.8275,337300.0
2015-10-30 13:35:00,37.05,37.1,37.04,37.08,494580.0,36.8275,36.8772,36.8176,36.8573,494580.0
2015-10-30 13:40:00,37.07,37.08,37.03,37.05,289320.0,36.8474,36.8573,36.8076,36.8275,289320.0
2015-10-30 13:45:00,37.06,37.06,36.99,37.01,516220.0,36.8375,36.8375,36.7679,36.7878,516220.0
2015-10-30 13:50:00,37.0,37.04,36.98,37.03,640580.0,36.7778,36.8176,36.7579,36.8076,640580.0
2015-10-30 13:55:00,37.04,37.04,36.99,37.02,232560.0,36.8176,36.8176,36.7679,36.7977,232560.0
2015-10-30 14:00:00,37.02,37.02,36.96,36.96,203360.0,36.7977,36.7977,36.7381,36.7381,203360.0
2015-10-30 14:05:00,36.97,36.97,36.94,36.94,302780.0,36.748,36.748,36.7182,36.7182,302780.0
2015-10-30 14:10:00,36.95,36.97,36.92,36.97,694980.0,36.7281,36.748,36.6983,36.748,694980.0
2015-10-30 14:15:00,36.96,37.0,36.96,36.98,171240.0,36.7381,36.7778,36.7381,36.7579,171240.0
2015-10-30 14:20:00,36.98,36.98,36.94,36.95,107420.0,36.7579,36.7579,36.7182,36.7281,107420.0
2015-10-30 14:25:00,36.94,36.96,36.92,36.95,631840.0,36.7182,36.7381,36.6983,36.7281,631840.0
2015-10-30 14:30:00,36.93,36.96,36.93,36.96,130160.0,36.7082,36.7381,36.7082,36.7381,130160.0
2015-10-30 14:35:00,36.94,36.97,36.93,36.93,97340.0,36.7182,36.748,36.7082,36.7082,97340.0
2015-10-30 14:40:00,36.92,36.94,36.89,36.89,222400.0,36.6983,36.7182,36.6685,36.6685,222400.0
2015-10-30 14:45:00,36.88,36.9,36.86,36.89,280280.0,36.6585,36.6784,36.6387,36.6685,280280.0
2015-10-30 14:50:00,36.87,36.9,36.85,36.89,256240.0,36.6486,36.6784,36.6287,36.6685,256240.0
2015-10-30 14:55:00,36.89,36.9,36.84,36.86,500340.0,36.6685,36.6784,36.6188,36.6387,500340.0
2015-10-30 15:00:00,36.86,36.89,36.83,36.88,153280.0,36.6387,36.6685,36.6088,36.6585,153280.0
2015-10-30 15:05:00,36.87,36.9,36.84,36.88,191980.0,36.6486,36.6784,36.6188,36.6585,191980.0
2015-10-30 15:10:00,36.89,36.94,36.87,36.9,187100.0,36.6685,36.7182,36.6486,36.6784,187100.0
2015-10-30 15:15:00,36.9,36.97,36.9,36.93,365800.0,36.6784,36.748,36.6784,36.7082,365800.0
2015-10-30 15:20:00,36.94,36.98,36.9,36.9,168780.0,36.7182,36.7579,36.6784,36.6784,168780.0
2015-10-30 15:25:00,36.93,36.95,36.91,36.94,300980.0,36.7082,36.7281,36.6884,36.7182,300980.0
2015-10-30 15:30:00,36.92,36.97,36.91,36.95,205000.0,36.6983,36.748,36.6884,36.7281,205000.0
2015-10-30 15:35:00,36.94,37.0,36.92,36.98,319540.0,36.7182,36.7778,36.6983,36.7579,319540.0
2015-10-30 15:40:00,36.98,36.99,36.92,36.94,233400.0,36.7579,36.7679,36.6983,36.7182,233400.0
2015-10-30 15:45:00,36.94,37.0,36.91,36.94,290460.0,36.7182,36.7778,36.6884,36.7182,290460.0
2015-10-30 15:50:00,36.95,36.95,36.9,36.93,683080.0,36.7281,36.7281,36.6784,36.7082,683080.0
2015-10-30 15:55:00,36.93,36.94,36.86,36.86,1411740.0,36.7082,36.7182,36.6387,36.6387,1411740.0
2015-11-02 09:30:00,36.89,36.95,36.7,36.71,1470040.0,36.6685,36.7281,36.4796,36.4896,1470040.0
2015-11-02 09:35:00,36.73,36.76,36.67,36.67,874660.0,36.5094,36.5393,36.4498,36.4498,874660.0
2015-11-02 09:40:00,36.67,36.7,36.57,36.62,679820.0,36.4498,36.4796,36.3504,36.4001,679820.0
2015-11-02 09:45:00,36.64,36.7,36.62,36.7,786560.0,36.42,36.4796,36.4001,36.4796,786560.0
2015-11-02 09:50:00,36.71,36.76,36.69,36.73,775660.0,36.4896,36.5393,36.4697,36.5094,775660.0
2015-11-02 09:55:00,36.73,36.81,36.71,36.8,542080.0,36.5094,36.589,36.4896,36.579,542080.0
2015-11-02 10:00:00,36.8,36.81,36.76,36.79,486600.0,36.579,36.589,36.5393,36.5691,486600.0
2015-11-02 10:05:00,36.79,36.84,36.74,36.74,481940.0,36.5691,36.6188,36.5194,36.5194,481940.0
2015-11-02 10:10:00,36.74,36.81,36.74,36.79,347100.0,36.5194,36.589,36.5194,36.5691,347100.0
2015-11-02 10:15:00,36.77,36.79,36.74,36.77,206040.0,36.5492,36.5691,36.5194,36.5492,206040.0
2015-11-02 10:20:00,36.77,36.78,36.75,36.77,388920.0,36.5492,36.5591,36.5293,36.5492,388920.0
2015-11-02 10:25:00,36.77,36.87,36.76,36.85,350860.0,36.5492,36.6486,36.5393,36.6287,350860.0
2015-11-02 10:30:00,36.85,36.87,36.8,36.84,496800.0,36.6287,36.6486,36.579,36.6188,496800.0
2015-11-02 10:35:00,36.83,36.84,36.78,36.78,119520.0,36.6088,36.6188,36.5591,36.5591,119520.0
2015-11-02 10:40:00,36.8,36.8,36.74,36.78,184540.0,36.579,36.579,36.5194,36.5591,184540.0
2015-11-02 10:45:00,36.78,36.79,36.75,36.78,220080.0,36.5591,36.5691,36.5293,36.5591,220080.0
2015-11-02 10:50:00,36.78,36.79,36.75,36.78,127240.0,36.5591,36.5691,36.5293,36.5591,127240.0
2015-11-02 10:55:00,36.79,36.83,36.79,36.8,446340.0,36.5691,36.6088,36.5691,36.579,446340.0
2015-11-02 11:00:00,36.8,36.82,36.79,36.82,381100.0,36.579,36.5989,36.5691,36.5989,381100.0
2015-11-02 11:05:00,36.82,36.9,36.82,36.88,538640.0,36.5989,36.6784,36.5989,36.6585,538640.0
2015-11-02 11:10:00,36.87,36.88,36.85,36.85,338240.0,36.6486,36.6585,36.6287,36.6287,338240.0
2015-11-02 11:15:00,36.84,36.93,36.84,36.89,977640.0,36.6188,36.7082,36.6188,36.6685,977640.0
2015-11-02 11:20:00,36.91,36.92,36.89,36.92,423780.0,36.6884,36.6983,36.6685,36.6983,423780.0
2015-11-02 11:25:00,36.9,36.93,36.88,36.88,290640.0,36.6784,36.7082,36.6585,36.6585,290640.0
2015-11-02 11:30:00,36.9,36.92,36.87,36.87,240120.0,36.6784,36.6983,36.6486,36.6486,240120.0
2015-11-02 11:35:00,36.88,36.89,36.85,36.86,224480.0,36.6585,36.6685,36.6287,36.6387,224480.0
2015-11-02 11:40:00,36.87,36.87,36.84,36.85,177000.0,36.6486,36.6486,36.6188,36.6287,177000.0
2015-11-02 11:45:00,36.85,36.89,36.84,36.88,50500.0,36.6287,36.6685,36.6188,36.6585,50500.0
2015-11-02 11:50:00,36.88,36.92,36.87,36.92,282180.0,36.6585,36.6983,36.6486,36.6983,282180.0
2015-11-02 11:55:00,36.92,36.94,36.91,36.93,178000.0,36.6983,36.7182,36.6884,36.7082,178000.0
2015-11-02 12:00:00,36.93,36.98,36.93,36.98,230760.0,36.7082,36.7579,36.7082,36.7579,230760.0
2015-11-02 12:05:00,36.98,36.99,36.96,36.98,150200.0,36.7579,36.7679,36.7381,36.7579,150200.0
2015-11-02 12:10:00,36.98,37.01,36.94,36.97,333160.0,36.7579,36.7878,36.7182,36.748,333160.0
2015-11-02 12:15:00,36.97,36.98,36.96,36.98,167820.0,36.748,36.7579,36.7381,36.7579,167820.0
2015-11-02 12:20:00,36.98,37.0,36.97,36.97,104000.0,36.7579,36.7778,36.748,36.748,104000.0
2015-11-02 12:25:00,36.96,36.99,36.96,36.99,90600.0,36.7381,36.7679,36.7381,36.7679,90600.0
2015-11-02 12:30:00,36.99,37.0,36.98,36.99,90020.0,36.7679,36.7778,36.7579,36.7679,90020.0
2015-11-02 12:35:00,36.99,37.05,36.98,37.05,171940.0,36.7679,36.8275,36.7579,36.8275,171940.0
2015-11-02 12:40:00,37.06,37.09,37.05,37.09,254140.0,36.8375,36.8673,36.8275,36.8673,254140.0
2015-11-02 12:45:00,37.09,37.12,37.07,37.08,146100.0,36.8673,36.8971,36.8474,36.8573,146100.0
2015-11-02 12:50:00,37.08,37.08,37.05,37.06,212080.0,36.8573,36.8573,36.8275,36.8375,212080.0
2015-11-02 12:55:00,37.06,37.1,37.04,37.1,450000.0,36.8375,36.8772,36.8176,36.8772,450000.0
2015-11-02 13:00:00,37.09,37.11,37.08,37.11,108980.0,36.8673,36.8872,36.8573,36.8872,108980.0
2015-11-02 13:05:00,37.11,37.12,37.08,37.11,197120.0,36.8872,36.8971,36.8573,36.8872,197120.0
2015-11-02 13:10:00,37.09,37.11,37.05,37.07,245240.0,36.8673,36.8872,36.8275,36.8474,245240.0
2015-11-02 13:15:00,37.06,37.06,37.02,37.04,146100.0,36.8375,36.8375,36.7977,36.8176,146100.0
2015-11-02 13:20:00,37.04,37.05,37.02,37.04,138260.0,36.8176,36.8275,36.7977,36.8176,138260.0
2015-11-02 13:25:00,37.04,37.1,37.04,37.07,127740.0,36.8176,36.8772,36.8176,36.8474,127740.0
2015-11-02 13:30:00,37.08,37.1,37.08,37.09,125300.0,36.8573,36.8772,36.8573,36.8673,125300.0
2015-11-02 13:35:00,37.08,37.08,37.04,37.05,119020.0,36.8573,36.8573,36.8176,36.8275,119020.0
2015-11-02 13:40:00,37.05,37.09,37.04,37.06,178640.0,36.8275,36.8673,36.8176,36.8375,178640.0
2015-11-02 13:45:00,37.07,37.08,37.05,37.07,221420.0,36.8474,36.8573,36.8275,36.8474,221420.0
2015-11-02 13:50:00,37.07,37.1,37.07,37.08,93740.0,36.8474,36.8772,36.8474,36.8573,93740.0
2015-11-02 13:55:00,37.08,37.12,37.08,37.11,233680.0,36.8573,36.8971,36.8573,36.8872,233680.0
2015-11-02 14:00:00,37.12,37.15,37.11,37.13,193560.0,36.8971,36.9269,36.8872,36.907,193560.0
2015-11-02 14:05:00,37.14,37.16,37.13,37.13,210040.0,36.917,36.9369,36.907,36.907,210040.0
2015-11-02 14:10:00,37.14,37.16,37.12,37.15,82620.0,36.917,36.9369,36.8971,36.9269,82620.0
2015-11-02 14:15:00,37.15,37.16,37.13,37.16,437940.0,36.9269,36.9369,36.907,36.9369,437940.0
2015-11-02 14:20:00,37.14,37.18,37.14,37.17,270780.0,36.917,36.9567,36.917,36.9468,270780.0
2015-11-02 14:25:00,37.17,37.22,37.17,37.21,228780.0,36.9468,36.9965,36.9468,36.9866,228780.0
2015-11-02 14:30:00,37.2,37.22,37.18,37.21,237560.0,36.9766,36.9965,36.9567,36.9866,237560.0
2015-11-02 14:35:00,37.21,37.23,37.21,37.23,340180.0,36.9866,37.0064,36.9866,37.0064,340180.0
2015-11-02 14:40:00,37.23,37.23,37.2,37.22,169740.0,37.0064,37.0064,36.9766,36.9965,169740.0
2015-11-02 14:45:00,37.21,37.23,37.21,37.22,98620.0,36.9866,37.0064,36.9866,36.9965,98620.0
2015-11-02 14:50:00,37.23,37.25,37.22,37.25,287220.0,37.0064,37.0263,36.9965,37.0263,287220.0
2015-11-02 14:55:00,37.24,37.28,37.23,37.27,591600.0,37.0164,37.0561,37.0064,37.0462,591600.0
2015-11-02 15:00:00,37.27,37.3,37.27,37.29,321180.0,37.0462,37.076,37.0462,37.0661,321180.0
2015-11-02 15:05:00,37.29,37.29,37.23,37.23,358720.0,37.0661,37.0661,37.0064,37.0064,358720.0
2015-11-02 15:10:00,37.23,37.24,37.21,37.24,275100.0,37.0064,37.0164,36.9866,37.0164,275100.0
2015-11-02 15:15:00,37.24,37.27,37.24,37.27,265660.0,37.0164,37.0462,37.0164,37.0462,265660.0
2015-11-02 15:20:00,37.27,37.29,37.27,37.29,205980.0,37.0462,37.0661,37.0462,37.0661,205980.0
2015-11-02 15:25:00,37.29,37.35,37.28,37.35,612560.0,37.0661,37.1257,37.0561,37.1257,612560.0
2015-11-02 15:30:00,37.35,37.36,37.34,37.34,435480.0,37.1257,37.1357,37.1158,37.1158,435480.0
2015-11-02 15:35:00,37.34,37.38,37.33,37.38,623080.0,37.1158,37.1555,37.1058,37.1555,623080.0
2015-11-02 15:40:00,37.38,37.41,37.37,37.41,579200.0,37.1555,37.1854,37.1456,37.1854,579200.0
2015-11-02 15:45:00,37.4,37.41,37.33,37.35,556620.0,37.1754,37.1854,37.1058,37.1257,556620.0
2015-11-02 15:50:00,37.36,37.38,37.35,37.37,676020.0,37.1357,37.1555,37.1257,37.1456,676020.0
2015-11-02 15:55:00,37.37,37.4,37.33,37.39,1832720.0,37.1456,37.1754,37.1058,37.1655,1832720.0
2015-11-03 09:30:00,37.27,37.32,37.11,37.15,1437520.0,37.0462,37.0959,36.8872,36.9269,1437520.0
2015-11-03 09:35:00,37.14,37.29,37.14,37.28,1211820.0,36.917,37.0661,36.917,37.0561,1211820.0
2015-11-03 09:40:00,37.26,37.35,37.23,37.29,619520.0,37.0363,37.1257,37.0064,37.0661,619520.0
2015-11-03 09:45:00,37.27,37.34,37.26,37.3,354600.0,37.0462,37.1158,37.0363,37.076,354600.0
2015-11-03 09:50:00,37.32,37.33,37.22,37.26,480560.0,37.0959,37.1058,36.9965,37.0363,480560.0
2015-11-03 09:55:00,37.25,37.29,37.22,37.27,409880.0,37.0263,37.0661,36.9965,37.0462,409880.0
2015-11-03 10:00:00,37.27,37.29,37.25,37.29,255100.0,37.0462,37.0661,37.0263,37.0661,255100.0
2015-11-03 10:05:00,37.29,37.32,37.25,37.27,551660.0,37.0661,37.0959,37.0263,37.0462,551660.0
2015-11-03 10:10:00,37.27,37.28,37.25,37.25,286380.0,37.0462,37.0561,37.0263,37.0263,286380.0
2015-11-03 10:15:00,37.25,37.29,37.24,37.29,252140.0,37.0263,37.0661,37.0164,37.0661,252140.0
2015-11-03 10:20:00,37.27,37.32,37.27,37.29,297040.0,37.0462,37.0959,37.0462,37.0661,297040.0
2015-11-03 10:25:00,37.29,37.31,37.26,37.28,259660.0,37.0661,37.086,37.0363,37.0561,259660.0
2015-11-03 10:30:00,37.29,37.29,37.24,37.25,435120.0,37.0661,37.0661,37.0164,37.0263,435120.0
2015-11-03 10:35:00,37.25,37.26,37.15,37.18,666320.0,37.0263,37.0363,36.9269,36.9567,666320.0
2015-11-03 10:40:00,37.19,37.21,37.18,37.19,168640.0,36.9667,36.9866,36.9567,36.9667,168640.0
2015-11-03 10:45:00,37.2,37.2,37.15,37.19,310660.0,36.9766,36.9766,36.9269,36.9667,310660.0
2015-11-03 10:50:00,37.19,37.2,37.16,37.17,191760.0,36.9667,36.9766,36.9369,36.9468,191760.0
2015-11-03 10:55:00,37.17,37.17,37.12,37.15,291040.0,36.9468,36.9468,36.8971,36.9269,291040.0
2015-11-03 11:00:00,37.15,37.18,37.11,37.11,159000.0,36.9269,36.9567,36.8872,36.8872,159000.0
2015-11-03 11:05:00,37.11,37.13,37.08,37.09,292600.0,36.8872,36.907,36.8573,36.8673,292600.0
2015-11-03 11:10:00,37.08,37.09,37.06,37.09,395800.0,36.8573,36.8673,36.8375,36.8673,395800.0
2015-11-03 11:15:00,37.08,37.14,37.08,37.13,163460.0,36.8573,36.917,36.8573,36.907,163460.0
2015-11-03 11:20:00,37.13,37.13,37.08,37.11,220040.0,36.907,36.907,36.8573,36.8872,220040.0
2015-11-03 11:25:00,37.12,37.14,37.1,37.12,128200.0,36.8971,36.917,36.8772,36.8971,128200.0
2015-11-03 11:30:00,37.13,37.14,37.11,37.11,66380.0,36.907,36.917,36.8872,36.8872,66380.0
2015-11-03 11:35:00,37.13,37.2,37.13,37.17,265440.0,36.907,36.9766,36.907,36.9468,265440.0
2015-11-03 11:40:00,37.17,37.17,37.13,37.14,220580.0,36.9468,36.9468,36.907,36.917,220580.0
2015-11-03 11:45:00,37.17,37.19,37.14,37.18,202700.0,36.9468,36.9667,36.917,36.9567,202700.0
2015-11-03 11:50:00,37.17,37.2,37.16,37.19,205740.0,36.9468,36.9766,36.9369,36.9667,205740.0
2015-11-03 11:55:00,37.2,37.24,37.2,37.24,144860.0,36.9766,37.0164,36.9766,37.0164,144860.0
2015-11-03 12:00:00,37.24,37.26,37.23,37.25,238020.0,37.0164,37.0363,37.0064,37.0263,238020.0
2015-11-03 12:05:00,37.25,37.26,37.24,37.25,132840.0,37.0263,37.0363,37.0164,37.0263,132840.0
2015-11-03 12:10:00,37.25,37.27,37.24,37.26,206960.0,37.0263,37.0462,37.0164,37.0363,206960.0
2015-11-03 12:15:00,37.26,37.27,37.23,37.25,206620.0,37.0363,37.0462,37.0064,37.0263,206620.0
2015-11-03 12:20:00,37.25,37.27,37.23,37.23,338860.0,37.0263,37.0462,37.0064,37.0064,338860.0
2015-11-03 12:25:00,37.25,37.28,37.24,37.26,655600.0,37.0263,37.0561,37.0164,37.0363,655600.0
2015-11-03 12:30:00,37.26,37.26,37.22,37.25,139020.0,37.0363,37.0363,36.9965,37.0263,139020.0
2015-11-03 12:35:00,37.25,37.25,37.2,37.21,54000.0,37.0263,37.0263,36.9766,36.9866,54000.0
2015-11-03 12:40:00,37.22,37.24,37.2,37.23,76000.0,36.9965,37.0164,36.9766,37.0064,76000.0
2015-11-03 12:45:00,37.24,37.25,37.21,37.24,80100.0,37.0164,37.0263,36.9866,37.0164,80100.0
2015-11-03 12:50:00,37.26,37.32,37.24,37.31,698760.0,37.0363,37.0959,37.0164,37.086,698760.0
2015-11-03 12:55:00,37.31,37.34,37.29,37.33,95120.0,37.086,37.1158,37.0661,37.1058,95120.0
2015-11-03 13:00:00,37.32,37.38,37.31,37.37,197740.0,37.0959,37.1555,37.086,37.1456,197740.0
2015-11-03 13:05:00,37.38,37.4,37.36,37.37,172680.0,37.1555,37.1754,37.1357,37.1456,172680.0
2015-11-03 13:10:00,37.37,37.37,37.34,37.37,194920.0,37.1456,37.1456,37.1158,37.1456,194920.0
2015-11-03 13:15:00,37.37,37.39,37.33,37.37,272920.0,37.1456,37.1655,37.1058,37.1456,272920.0
2015-11-03 13:20:00,37.38,37.44,37.37,37.42,440920.0,37.1555,37.2152,37.1456,37.1953,440920.0
2015-11-03 13:25:00,37.44,37.44,37.4,37.42,86260.0,37.2152,37.2152,37.1754,37.1953,86260.0
2015-11-03 13:30:00,37.42,37.42,37.4,37.41,60380.0,37.1953,37.1953,37.1754,37.1854,60380.0
2015-11-03 13:35:00,37.41,37.44,37.4,37.44,169660.0,37.1854,37.2152,37.1754,37.2152,169660.0
2015-11-03 13:40:00,37.45,37.46,37.43,37.45,151140.0,37.2251,37.2351,37.2052,37.2251,151140.0
2015-11-03 13:45:00,37.45,37.46,37.44,37.45,73900.0,37.2251,37.2351,37.2152,37.2251,73900.0
2015-11-03 13:50:00,37.45,37.46,37.42,37.44,126200.0,37.2251,37.2351,37.1953,37.2152,126200.0
2015-11-03 13:55:00,37.44,37.44,37.4,37.41,198100.0,37.2152,37.2152,37.1754,37.1854,198100.0
2015-11-03 14:00:00,37.41,37.42,37.39,37.4,363780.0,37.1854,37.1953,37.1655,37.1754,363780.0
2015-11-03 14:05:00,37.4,37.47,37.4,37.46,200600.0,37.1754,37.245,37.1754,37.2351,200600.0
2015-11-03 14:10:00,37.45,37.49,37.45,37.49,313460.0,37.2251,37.2649,37.2251,37.2649,313460.0
2015-11-03 14:15:00,37.49,37.49,37.43,37.45,90000.0,37.2649,37.2649,37.2052,37.2251,90000.0
2015-11-03 14:20:00,37.44,37.48,37.44,37.46,250760.0,37.2152,37.2549,37.2152,37.2351,250760.0
2015-11-03 14:25:00,37.46,37.49,37.45,37.49,421320.0,37.2351,37.2649,37.2251,37.2649,421320.0
2015-11-03 14:30:00,37.5,37.58,37.49,37.56,383720.0,37.2748,37.3543,37.2649,37.3345,383720.0
2015-11-03 14:35:00,37.55,37.55,37.51,37.53,220380.0,37.3245,37.3245,37.2848,37.3046,220380.0
2015-11-03 14:40:00,37.52,37.54,37.5,37.51,281380.0,37.2947,37.3146,37.2748,37.2848,281380.0
2015-11-03 14:45:00,37.52,37.55,37.51,37.54,326420.0,37.2947,37.3245,37.2848,37.3146,326420.0
2015-11-03 14:50:00,37.55,37.59,37.55,37.56,186140.0,37.3245,37.3643,37.3245,37.3345,186140.0
2015-11-03 14:55:00,37.55,37.56,37.53,37.56,230400.0,37.3245,37.3345,37.3046,37.3345,230400.0
2015-11-03 15:00:00,37.55,37.57,37.45,37.47,260600.0,37.3245,37.3444,37.2251,37.245,260600.0
2015-11-03 15:05:00,37.47,37.49,37.44,37.46,177960.0,37.245,37.2649,37.2152,37.2351,177960.0
2015-11-03 15:10:00,37.48,37.53,37.48,37.53,229660.0,37.2549,37.3046,37.2549,37.3046,229660.0
2015-11-03 15:15:00,37.54,37.55,37.51,37.54,93540.0,37.3146,37.3245,37.2848,37.3146,93540.0
2015-11-03 15:20:00,37.53,37.53,37.47,37.48,452680.0,37.3046,37.3046,37.245,37.2549,452680.0
2015-11-03 15:25:00,37.47,37.49,37.43,37.43,379140.0,37.245,37.2649,37.2052,37.2052,379140.0
2015-11-03 15:30:00,37.43,37.47,37.43,37.45,430720.0,37.2052,37.245,37.2052,37.2251,430720.0
2015-11-03 15:35:00,37.45,37.47,37.41,37.45,210700.0,37.2251,37.245,37.1854,37.2251,210700.0
2015-11-03 15:40:00,37.44,37.44,37.4,37.41,234880.0,37.2152,37.2152,37.1754,37.1854,234880.0
2015-11-03 15:45:00,37.42,37.44,37.4,37.41,340020.0,37.1953,37.2152,37.1754,37.1854,340020.0
2015-11-03 15:50:00,37.41,37.44,37.4,37.4,350180.0,37.1854,37.2152,37.1754,37.1754,350180.0
2015-11-03 15:55:00,37.4,37.46,37.39,37.44,1422780.0,37.1754,37.2351,37.1655,37.2152,1422780.0
2015-11-04 09:30:00,37.45,37.69,37.45,37.61,1306220.0,37.2251,37.4637,37.2251,37.3842,1306220.0
2015-11-04 09:35:00,37.63,37.84,37.61,37.79,1105180.0,37.404,37.6128,37.3842,37.5631,1105180.0
2015-11-04 09:40:00,37.81,37.82,37.67,37.67,796960.0,37.583,37.5929,37.4438,37.4438,796960.0
2015-11-04 09:45:00,37.67,37.73,37.58,37.62,669680.0,37.4438,37.5034,37.3543,37.3941,669680.0
2015-11-04 09:50:00,37.59,37.64,37.53,37.64,356180.0,37.3643,37.414,37.3046,37.414,356180.0
2015-11-04 09:55:00,37.63,37.7,37.61,37.65,624540.0,37.404,37.4736,37.3842,37.4239,624540.0
2015-11-04 10:00:00,37.66,37.68,37.61,37.66,379780.0,37.4339,37.4537,37.3842,37.4339,379780.0
2015-11-04 10:05:00,37.65,37.65,37.57,37.59,226860.0,37.4239,37.4239,37.3444,37.3643,226860.0
2015-11-04 10:10:00,37.58,37.6,37.5,37.51,253260.0,37.3543,37.3742,37.2748,37.2848,253260.0
2015-11-04 10:15:00,37.53,37.65,37.52,37.62,241120.0,37.3046,37.4239,37.2947,37.3941,241120.0
2015-11-04 10:20:00,37.63,37.71,37.62,37.7,407300.0,37.404,37.4836,37.3941,37.4736,407300.0
2015-11-04 10:25:00,37.68,37.7,37.62,37.65,303580.0,37.4537,37.4736,37.3941,37.4239,303580.0
2015-11-04 10:30:00,37.65,37.67,37.61,37.62,255500.0,37.4239,37.4438,37.3842,37.3941,255500.0
2015-11-04 10:35:00,37.64,37.69,37.62,37.62,229280.0,37.414,37.4637,37.3941,37.3941,229280.0
2015-11-04 10:40:00,37.62,37.64,37.53,37.63,415900.0,37.3941,37.414,37.3046,37.404,415900.0
2015-11-04 10:45:00,37.62,37.69,37.57,37.69,497000.0,37.3941,37.4637,37.3444,37.4637,497000.0
2015-11-04 10:50:00,37.7,37.75,37.67,37.69,406080.0,37.4736,37.5233,37.4438,37.4637,406080.0
2015-11-04 10:55:00,37.68,37.73,37.66,37.66,305740.0,37.4537,37.5034,37.4339,37.4339,305740.0
2015-11-04 11:00:00,37.66,37.72,37.63,37.7,144900.0,37.4339,37.4935,37.404,37.4736,144900.0
2015-11-04 11:05:00,37.71,37.73,37.65,37.66,197660.0,37.4836,37.5034,37.4239,37.4339,197660.0
2015-11-04 11:10:00,37.66,37.72,37.62,37.63,263880.0,37.4339,37.4935,37.3941,37.404,263880.0
2015-11-04 11:15:00,37.62,37.72,37.62,37.71,192920.0,37.3941,37.4935,37.3941,37.4836,192920.0
2015-11-04 11:20:00,37.71,37.77,37.7,37.75,281480.0,37.4836,37.5432,37.4736,37.5233,281480.0
2015-11-04 11:25:00,37.76,37.77,37.7,37.71,386020.0,37.5333,37.5432,37.4736,37.4836,386020.0
2015-11-04 11:30:00,37.71,37.75,37.68,37.68,183400.0,37.4836,37.5233,37.4537,37.4537,183400.0
2015-11-04 11:35:00,37.71,37.73,37.66,37.7,235400.0,37.4836,37.5034,37.4339,37.4736,235400.0
2015-11-04 11:40:00,37.7,37.73,37.68,37.7,124000.0,37.4736,37.5034,37.4537,37.4736,124000.0
2015-11-04 11:45:00,37.7,37.73,37.66,37.71,134960.0,37.4736,37.5034,37.4339,37.4836,134960.0
2015-11-04 11:50:00,37.71,37.8,37.71,37.78,242280.0,37.4836,37.573,37.4836,37.5531,242280.0
2015-11-04 11:55:00,37.79,37.8,37.74,37.76,344460.0,37.5631,37.573,37.5134,37.5333,344460.0
2015-11-04 12:00:00,37.75,37.8,37.72,37.79,254260.0,37.5233,37.573,37.4935,37.5631,254260.0
2015-11-04 12:05:00,37.81,37.84,37.77,37.82,198080.0,37.583,37.6128,37.5432,37.5929,198080.0
2015-11-04 12:10:00,37.82,37.83,37.8,37.83,224340.0,37.5929,37.6028,37.573,37.6028,224340.0
2015-11-04 12:15:00,37.83,37.84,37.8,37.84,190660.0,37.6028,37.6128,37.573,37.6128,190660.0
2015-11-04 12:20:00,37.83,37.84,37.81,37.83,82600.0,37.6028,37.6128,37.583,37.6028,82600.0
2015-11-04 12:25:00,37.84,37.88,37.82,37.85,370880.0,37.6128,37.6525,37.5929,37.6227,370880.0
2015-11-04 12:30:00,37.86,37.88,37.82,37.85,154280.0,37.6327,37.6525,37.5929,37.6227,154280.0
2015-11-04 12:35:00,37.85,37.93,37.83,37.91,224420.0,37.6227,37.7022,37.6028,37.6824,224420.0
2015-11-04 12:40:00,37.91,37.94,37.88,37.91,208540.0,37.6824,37.7122,37.6525,37.6824,208540.0
2015-11-04 12:45:00,37.92,37.95,37.9,37.94,273320.0,37.6923,37.7221,37.6724,37.7122,273320.0
2015-11-04 12:50:00,37.95,37.96,37.92,37.96,213420.0,37.7221,37.7321,37.6923,37.7321,213420.0
2015-11-04 12:55:00,37.97,37.98,37.93,37.97,234300.0,37.742,37.7519,37.7022,37.742,234300.0
2015-11-04 13:00:00,37.97,37.99,37.9,37.92,221760.0,37.742,37.7619,37.6724,37.6923,221760.0
2015-11-04 13:05:00,37.93,37.95,37.9,37.92,458680.0,37.7022,37.7221,37.6724,37.6923,458680.0
2015-11-04 13:10:00,37.91,37.92,37.89,37.9,181440.0,37.6824,37.6923,37.6625,37.6724,181440.0
2015-11-04 13:15:00,37.9,37.91,37.86,37.86,262500.0,37.6724,37.6824,37.6327,37.6327,262500.0
2015-11-04 13:20:00,37.88,37.88,37.85,37.87,437780.0,37.6525,37.6525,37.6227,37.6426,437780.0
2015-11-04 13:25:00,37.87,37.91,37.86,37.9,267800.0,37.6426,37.6824,37.6327,37.6724,267800.0
2015-11-04 13:30:00,37.9,37.99,37.9,37.98,246660.0,37.6724,37.7619,37.6724,37.7519,246660.0
2015-11-04 13:35:00,37.98,37.99,37.91,37.93,397540.0,37.7519,37.7619,37.6824,37.7022,397540.0
2015-11-04 13:40:00,37.92,37.93,37.86,37.87,362460.0,37.6923,37.7022,37.6327,37.6426,362460.0
2015-11-04 13:45:00,37.87,37.88,37.82,37.82,232700.0,37.6426,37.6525,37.5929,37.5929,232700.0
2015-11-04 13:50:00,37.82,37.82,37.78,37.81,267820.0,37.5929,37.5929,37.5531,37.583,267820.0
2015-11-04 13:55:00,37.81,37.81,37.75,37.75,1258320.0,37.583,37.583,37.5233,37.5233,1258320.0
2015-11-04 14:00:00,37.76,37.78,37.73,37.78,703160.0,37.5333,37.5531,37.5034,37.5531,703160.0
2015-11-04 14:05:00,37.79,37.86,37.79,37.84,399100.0,37.5631,37.6327,37.5631,37.6128,399100.0
2015-11-04 14:10:00,37.86,37.9,37.83,37.83,548220.0,37.6327,37.6724,37.6028,37.6028,548220.0
2015-11-04 14:15:00,37.84,37.87,37.81,37.81,371560.0,37.6128,37.6426,37.583,37.583,371560.0
2015-11-04 14:20:00,37.82,37.84,37.79,37.81,147980.0,37.5929,37.6128,37.5631,37.583,147980.0
2015-11-04 14:25:00,37.8,37.82,37.79,37.82,427340.0,37.573,37.5929,37.5631,37.5929,427340.0
2015-11-04 14:30:00,37.82,37.85,37.81,37.84,148900.0,37.5929,37.6227,37.583,37.6128,148900.0
2015-11-04 14:35:00,37.83,37.86,37.8,37.8,284860.0,37.6028,37.6327,37.573,37.573,284860.0
2015-11-04 14:40:00,37.81,37.84,37.73,37.75,651540.0,37.583,37.6128,37.5034,37.5233,651540.0
2015-11-04 14:45:00,37.77,37.79,37.74,37.75,196480.0,37.5432,37.5631,37.5134,37.5233,196480.0
2015-11-04 14:50:00,37.75,37.75,37.68,37.68,169000.0,37.5233,37.5233,37.4537,37.4537,169000.0
2015-11-04 14:55:00,37.69,37.75,37.67,37.71,247000.0,37.4637,37.5233,37.4438,37.4836,247000.0
2015-11-04 15:00:00,37.71,37.73,37.67,37.69,282680.0,37.4836,37.5034,37.4438,37.4637,282680.0
2015-11-04 15:05:00,37.68,37.74,37.66,37.72,666120.0,37.4537,37.5134,37.4339,37.4935,666120.0
2015-11-04 15:10:00,37.71,37.71,37.67,37.69,268520.0,37.4836,37.4836,37.4438,37.4637,268520.0
2015-11-04 15:15:00,37.7,37.74,37.69,37.72,405740.0,37.4736,37.5134,37.4637,37.4935,405740.0
2015-11-04 15:20:00,37.72,37.73,37.68,37.68,488040.0,37.4935,37.5034,37.4537,37.4537,488040.0
2015-11-04 15:25:00,37.68,37.75,37.68,37.73,191400.0,37.4537,37.5233,37.4537,37.5034,191400.0
2015-11-04 15:30:00,37.73,37.76,37.71,37.74,405100.0,37.5034,37.5333,37.4836,37.5134,405100.0
2015-11-04 15:35:00,37.73,37.75,37.7,37.73,288060.0,37.5034,37.5233,37.4736,37.5034,288060.0
2015-11-04 15:40:00,37.74,37.76,37.69,37.69,502100.0,37.5134,37.5333,37.4637,37.4637,502100.0
2015-11-04 15:45:00,37.69,37.7,37.65,37.65,564780.0,37.4637,37.4736,37.4239,37.4239,564780.0
2015-11-04 15:50:00,37.67,37.77,37.67,37.76,573340.0,37.4438,37.5432,37.4438,37.5333,573340.0
2015-11-04 15:55:00,37.76,37.77,37.73,37.76,1348740.0,37.5333,37.5432,37.5034,37.5333,1348740.0
2015-11-05 09:30:00,37.94,38.1,37.87,38.09,2130620.0,37.7122,37.8712,37.6426,37.8613,2130620.0
2015-11-05 09:35:00,38.07,38.18,38.06,38.14,726060.0,37.8414,37.9507,37.8315,37.911,726060.0
2015-11-05 09:40:00,38.12,38.18,38.01,38.15,722560.0,37.8911,37.9507,37.7818,37.9209,722560.0
2015-11-05 09:45:00,38.16,38.25,38.15,38.25,646300.0,37.9309,38.0203,37.9209,38.0203,646300.0
2015-11-05 09:50:00,38.24,38.32,38.23,38.28,1144320.0,38.0104,38.0899,38.0004,38.0501,1144320.0
2015-11-05 09:55:00,38.27,38.28,38.23,38.27,777460.0,38.0402,38.0501,38.0004,38.0402,777460.0
2015-11-05 10:00:00,38.27,38.29,38.25,38.27,743060.0,38.0402,38.0601,38.0203,38.0402,743060.0
2015-11-05 10:05:00,38.28,38.3,38.2,38.22,1336960.0,38.0501,38.07,37.9706,37.9905,1336960.0
2015-11-05 10:10:00,38.23,38.24,38.08,38.09,842840.0,38.0004,38.0104,37.8513,37.8613,842840.0
2015-11-05 10:15:00,38.08,38.17,38.06,38.09,757720.0,37.8513,37.9408,37.8315,37.8613,757720.0
2015-11-05 10:20:00,38.09,38.11,38.03,38.03,581480.0,37.8613,37.8812,37.8016,37.8016,581480.0
2015-11-05 10:25:00,38.04,38.07,37.91,37.94,915780.0,37.8116,37.8414,37.6824,37.7122,915780.0
2015-11-05 10:30:00,37.95,37.96,37.91,37.93,711800.0,37.7221,37.7321,37.6824,37.7022,711800.0
2015-11-05 10:35:00,37.93,38.03,37.93,38.0,363460.0,37.7022,37.8016,37.7022,37.7718,363460.0
2015-11-05 10:40:00,37.98,37.99,37.93,37.98,349740.0,37.7519,37.7619,37.7022,37.7519,349740.0
2015-11-05 10:45:00,37.98,38.03,37.94,37.95,626740.0,37.7519,37.8016,37.7122,37.7221,626740.0
2015-11-05 10:50:00,37.97,38.02,37.95,38.01,317260.0,37.742,37.7917,37.7221,37.7818,317260.0
2015-11-05 10:55:00,38.02,38.14,38.0,38.09,467220.0,37.7917,37.911,37.7718,37.8613,467220.0
2015-11-05 11:00:00,38.09,38.12,38.05,38.12,177320.0,37.8613,37.8911,37.8215,37.8911,177320.0
2015-11-05 11:05:00,38.11,38.13,38.08,38.08,287100.0,37.8812,37.901,37.8513,37.8513,287100.0
2015-11-05 11:10:00,38.08,38.09,37.99,37.99,573380.0,37.8513,37.8613,37.7619,37.7619,573380.0
2015-11-05 11:15:00,38.01,38.13,38.01,38.12,362920.0,37.7818,37.901,37.7818,37.8911,362920.0
2015-11-05 11:20:00,38.11,38.16,38.11,38.12,334700.0,37.8812,37.9309,37.8812,37.8911,334700.0
2015-11-05 11:25:00,38.13,38.14,38.1,38.11,155200.0,37.901,37.911,37.8712,37.8812,155200.0
2015-11-05 11:30:00,38.11,38.14,38.08,38.1,162000.0,37.8812,37.911,37.8513,37.8712,162000.0
2015-11-05 11:35:00,38.1,38.13,38.07,38.13,359380.0,37.8712,37.901,37.8414,37.901,359380.0
2015-11-05 11:40:00,38.12,38.15,38.11,38.12,289840.0,37.8911,37.9209,37.8812,37.8911,289840.0
2015-11-05 11:45:00,38.12,38.24,38.11,38.21,506640.0,37.8911,38.0104,37.8812,37.9806,506640.0
2015-11-05 11:50:00,38.18,38.2,38.16,38.18,84000.0,37.9507,37.9706,37.9309,37.9507,84000.0
2015-11-05 11:55:00,38.19,38.23,38.17,38.23,189080.0,37.9607,38.0004,37.9408,38.0004,189080.0
2015-11-05 12:00:00,38.23,38.27,38.18,38.19,311500.0,38.0004,38.0402,37.9507,37.9607,311500.0
2015-11-05 12:05:00,38.19,38.21,38.15,38.19,93160.0,37.9607,37.9806,37.9209,37.9607,93160.0
2015-11-05 12:10:00,38.17,38.17,38.08,38.1,287840.0,37.9408,37.9408,37.8513,37.8712,287840.0
2015-11-05 12:15:00,38.1,38.15,38.09,38.15,218040.0,37.8712,37.9209,37.8613,37.9209,218040.0
2015-11-05 12:20:00,38.13,38.17,38.13,38.13,171060.0,37.901,37.9408,37.901,37.901,171060.0
2015-11-05 12:25:00,38.13,38.22,38.12,38.18,218980.0,37.901,37.9905,37.8911,37.9507,218980.0
2015-11-05 12:30:00,38.21,38.22,38.14,38.16,104400.0,37.9806,37.9905,37.911,37.9309,104400.0
2015-11-05 12:35:00,38.16,38.17,38.09,38.09,110220.0,37.9309,37.9408,37.8613,37.8613,110220.0
2015-11-05 12:40:00,38.1,38.14,38.09,38.11,195680.0,37.8712,37.911,37.8613,37.8812,195680.0
2015-11-05 12:45:00,38.1,38.1,38.05,38.05,335620.0,37.8712,37.8712,37.8215,37.8215,335620.0
2015-11-05 12:50:00,38.07,38.08,38.03,38.06,241200.0,37.8414,37.8513,37.8016,37.8315,241200.0
2015-11-05 12:55:00,38.06,38.13,38.06,38.11,246480.0,37.8315,37.901,37.8315,37.8812,246480.0
2015-11-05 13:00:00,38.11,38.14,38.09,38.14,259620.0,37.8812,37.911,37.8613,37.911,259620.0
2015-11-05 13:05:00,38.14,38.16,38.09,38.1,242080.0,37.911,37.9309,37.8613,37.8712,242080.0
2015-11-05 13:10:00,38.11,38.13,38.08,38.1,232700.0,37.8812,37.901,37.8513,37.8712,232700.0
2015-11-05 13:15:00,38.1,38.13,38.08,38.08,96360.0,37.8712,37.901,37.8513,37.8513,96360.0
2015-11-05 13:20:00,38.08,38.12,38.06,38.12,270880.0,37.8513,37.8911,37.8315,37.8911,270880.0
2015-11-05 13:25:00,38.12,38.14,38.1,38.1,631540.0,37.8911,37.911,37.8712,37.8712,631540.0
2015-11-05 13:30:00,38.09,38.13,38.09,38.11,299260.0,37.8613,37.901,37.8613,37.8812,299260.0
2015-11-05 13:35:00,38.09,38.14,38.09,38.14,230880.0,37.8613,37.911,37.8613,37.911,230880.0
2015-11-05 13:40:00,38.13,38.17,38.12,38.14,172600.0,37.901,37.9408,37.8911,37.911,172600.0
2015-11-05 13:45:00,38.12,38.14,38.1,38.13,308040.0,37.8911,37.911,37.8712,37.901,308040.0
2015-11-05 13:50:00,38.13,38.14,38.08,38.11,117240.0,37.901,37.911,37.8513,37.8812,117240.0
2015-11-05 13:55:00,38.1,38.11,38.07,38.08,100100.0,37.8712,37.8812,37.8414,37.8513,100100.0
2015-11-05 14:00:00,38.1,38.12,38.08,38.1,108720.0,37.8712,37.8911,37.8513,37.8712,108720.0
2015-11-05 14:05:00,38.11,38.12,38.08,38.08,634960.0,37.8812,37.8911,37.8513,37.8513,634960.0
2015-11-05 14:10:00,38.08,38.08,38.03,38.08,447920.0,37.8513,37.8513,37.8016,37.8513,447920.0
2015-11-05 14:15:00,38.07,38.12,38.06,38.07,229580.0,37.8414,37.8911,37.8315,37.8414,229580.0
2015-11-05 14:20:00,38.06,38.08,38.05,38.05,112100.0,37.8315,37.8513,37.8215,37.8215,112100.0
2015-11-05 14:25:00,38.06,38.08,38.02,38.03,560660.0,37.8315,37.8513,37.7917,37.8016,560660.0
2015-11-05 14:30:00,38.02,38.05,38.01,38.04,151560.0,37.7917,37.8215,37.7818,37.8116,151560.0
2015-11-05 14:35:00,38.03,38.05,38.01,38.02,146640.0,37.8016,37.8215,37.7818,37.7917,146640.0
2015-11-05 14:40:00,38.02,38.06,38.01,38.05,162640.0,37.7917,37.8315,37.7818,37.8215,162640.0
2015-11-05 14:45:00,38.04,38.09,38.02,38.07,456600.0,37.8116,37.8613,37.7917,37.8414,456600.0
2015-11-05 14:50:00,38.07,38.09,38.05,38.06,52300.0,37.8414,37.8613,37.8215,37.8315,52300.0
2015-11-05 14:55:00,38.05,38.06,38.03,38.06,191360.0,37.8215,37.8315,37.8016,37.8315,191360.0
2015-11-05 15:00:00,38.04,38.08,38.02,38.08,227140.0,37.8116,37.8513,37.7917,37.8513,227140.0
2015-11-05 15:05:00,38.08,38.12,38.07,38.1,398740.0,37.8513,37.8911,37.8414,37.8712,398740.0
2015-11-05 15:10:00,38.1,38.13,38.09,38.1,178260.0,37.8712,37.901,37.8613,37.8712,178260.0
2015-11-05 15:15:00,38.11,38.18,38.11,38.17,128900.0,37.8812,37.9507,37.8812,37.9408,128900.0
2015-11-05 15:20:00,38.17,38.2,38.15,38.17,662680.0,37.9408,37.9706,37.9209,37.9408,662680.0
2015-11-05 15:25:00,38.17,38.18,38.11,38.14,565000.0,37.9408,37.9507,37.8812,37.911,565000.0
2015-11-05 15:30:00,38.14,38.14,38.08,38.09,307000.0,37.911,37.911,37.8513,37.8613,307000.0
2015-11-05 15:35:00,38.09,38.12,38.06,38.1,332840.0,37.8613,37.8911,37.8315,37.8712,332840.0
2015-11-05 15:40:00,38.1,38.14,38.08,38.14,145780.0,37.8712,37.911,37.8513,37.911,145780.0
2015-11-05 15:45:00,38.12,38.15,38.09,38.09,327380.0,37.8911,37.9209,37.8613,37.8613,327380.0
2015-11-05 15:50:00,38.08,38.09,38.03,38.04,804680.0,37.8513,37.8613,37.8016,37.8116,804680.0
2015-11-05 15:55:00,38.04,38.08,38.0,38.04,1117780.0,37.8116,37.8513,37.7718,37.8116,1117780.0
2015-11-06 09:30:00,37.97,38.1,37.93,38.03,1930440.0,37.742,37.8712,37.7022,37.8016,1930440.0
2015-11-06 09:35:00,38.07,38.15,38.04,38.1,782200.0,37.8414,37.9209,37.8116,37.8712,782200.0
2015-11-06 09:40:00,38.08,38.12,37.99,38.0,1367640.0,37.8513,37.8911,37.7619,37.7718,1367640.0
2015-11-06 09:45:00,38.0,38.08,37.94,37.95,752840.0,37.7718,37.8513,37.7122,37.7221,752840.0
2015-11-06 09:50:00,37.96,37.99,37.89,37.92,842680.0,37.7321,37.7619,37.6625,37.6923,842680.0
2015-11-06 09:55:00,37.91,37.91,37.82,37.87,1545960.0,37.6824,37.6824,37.5929,37.6426,1545960.0
2015-11-06 10:00:00,37.88,37.91,37.81,37.81,864640.0,37.6525,37.6824,37.583,37.583,864640.0
2015-11-06 10:05:00,37.84,37.86,37.75,37.85,974400.0,37.6128,37.6327,37.5233,37.6227,974400.0
2015-11-06 10:10:00,37.85,37.89,37.82,37.84,920240.0,37.6227,37.6625,37.5929,37.6128,920240.0
2015-11-06 10:15:00,37.83,37.91,37.81,37.88,628920.0,37.6028,37.6824,37.583,37.6525,628920.0
2015-11-06 10:20:00,37.89,37.99,37.88,37.92,535120.0,37.6625,37.7619,37.6525,37.6923,535120.0
2015-11-06 10:25:00,37.92,37.99,37.9,37.99,278880.0,37.6923,37.7619,37.6724,37.7619,278880.0
2015-11-06 10:30:00,37.98,38.08,37.96,37.99,429200.0,37.7519,37.8513,37.7321,37.7619,429200.0
2015-11-06 10:35:00,38.0,38.03,37.99,38.0,789720.0,37.7718,37.8016,37.7619,37.7718,789720.0
2015-11-06 10:40:00,38.0,38.11,38.0,38.1,830920.0,37.7718,37.8812,37.7718,37.8712,830920.0
2015-11-06 10:45:00,38.1,38.11,37.95,37.97,341480.0,37.8712,37.8812,37.7221,37.742,341480.0
2015-11-06 10:50:00,37.99,38.04,37.92,37.95,399160.0,37.7619,37.8116,37.6923,37.7221,399160.0
2015-11-06 10:55:00,37.96,37.98,37.91,37.94,382000.0,37.7321,37.7519,37.6824,37.7122,382000.0
2015-11-06 11:00:00,37.95,37.97,37.88,37.93,232480.0,37.7221,37.742,37.6525,37.7022,232480.0
2015-11-06 11:05:00,37.93,37.99,37.9,37.94,397120.0,37.7022,37.7619,37.6724,37.7122,397120.0
2015-11-06 11:10:00,37.93,37.95,37.89,37.93,510760.0,37.7022,37.7221,37.6625,37.7022,510760.0
2015-11-06 11:15:00,37.93,37.93,37.89,37.93,302200.0,37.7022,37.7022,37.6625,37.7022,302200.0
2015-11-06 11:20:00,37.91,37.94,37.88,37.89,1085920.0,37.6824,37.7122,37.6525,37.6625,1085920.0
2015-11-06 11:25:00,37.88,37.92,37.87,37.89,296440.0,37.6525,37.6923,37.6426,37.6625,296440.0
2015-11-06 11:30:00,37.91,37.91,37.86,37.88,442600.0,37.6824,37.6824,37.6327,37.6525,442600.0
2015-11-06 11:35:00,37.89,37.95,37.88,37.92,380560.0,37.6625,37.7221,37.6525,37.6923,380560.0
2015-11-06 11:40:00,37.91,37.93,37.88,37.92,287800.0,37.6824,37.7022,37.6525,37.6923,287800.0
2015-11-06 11:45:00,37.91,37.95,37.89,37.9,453360.0,37.6824,37.7221,37.6625,37.6724,453360.0
2015-11-06 11:50:00,37.92,37.94,37.9,37.91,184920.0,37.6923,37.7122,37.6724,37.6824,184920.0
2015-11-06 11:55:00,37.92,37.93,37.88,37.89,364000.0,37.6923,37.7022,37.6525,37.6625,364000.0
2015-11-06 12:00:00,37.88,37.89,37.85,37.87,488000.0,37.6525,37.6625,37.6227,37.6426,488000.0
2015-11-06 12:05:00,37.88,37.91,37.86,37.89,229440.0,37.6525,37.6824,37.6327,37.6625,229440.0
2015-11-06 12:10:00,37.89,37.94,37.87,37.9,746480.0,37.6625,37.7122,37.6426,37.6724,746480.0
2015-11-06 12:15:00,37.91,37.94,37.88,37.92,343960.0,37.6824,37.7122,37.6525,37.6923,343960.0
2015-11-06 12:20:00,37.91,37.91,37.86,37.91,941920.0,37.6824,37.6824,37.6327,37.6824,941920.0
2015-11-06 12:25:00,37.9,37.9,37.85,37.88,543360.0,37.6724,37.6724,37.6227,37.6525,543360.0
2015-11-06 12:30:00,37.88,37.92,37.86,37.92,256000.0,37.6525,37.6923,37.6327,37.6923,256000.0
2015-11-06 12:35:00,37.9,37.93,37.89,37.9,545840.0,37.6724,37.7022,37.6625,37.6724,545840.0
2015-11-06 12:40:00,37.88,37.91,37.86,37.91,246600.0,37.6525,37.6824,37.6327,37.6824,246600.0
2015-11-06 12:45:00,37.91,37.93,37.87,37.9,325000.0,37.6824,37.7022,37.6426,37.6724,325000.0
2015-11-06 12:50:00,37.89,37.91,37.88,37.89,276920.0,37.6625,37.6824,37.6525,37.6625,276920.0
2015-11-06 12:55:00,37.88,37.91,37.86,37.88,192800.0,37.6525,37.6824,37.6327,37.6525,192800.0
2015-11-06 13:00:00,37.89,37.93,37.89,37.92,272000.0,37.6625,37.7022,37.6625,37.6923,272000.0
2015-11-06 13:05:00,37.93,37.96,37.88,37.93,1058600.0,37.7022,37.7321,37.6525,37.7022,1058600.0
2015-11-06 13:10:00,37.93,37.98,37.92,37.98,715680.0,37.7022,37.7519,37.6923,37.7519,715680.0
2015-11-06 13:15:00,37.98,37.98,37.96,37.96,1005520.0,37.7519,37.7519,37.7321,37.7321,1005520.0
2015-11-06 13:20:00,37.97,38.01,37.97,38.01,413960.0,37.742,37.7818,37.742,37.7818,413960.0
2015-11-06 13:25:00,38.01,38.01,37.96,37.98,188000.0,37.7818,37.7818,37.7321,37.7519,188000.0
2015-11-06 13:30:00,37.96,37.99,37.96,37.96,84000.0,37.7321,37.7619,37.7321,37.7321,84000.0
2015-11-06 13:35:00,37.95,37.97,37.92,37.96,364480.0,37.7221,37.742,37.6923,37.7321,364480.0
2015-11-06 13:40:00,37.96,37.98,37.95,37.96,204440.0,37.7321,37.7519,37.7221,37.7321,204440.0
2015-11-06 13:45:00,37.96,37.96,37.92,37.96,658240.0,37.7321,37.7321,37.6923,37.7321,658240.0
2015-11-06 13:50:00,37.96,38.06,37.95,38.02,683440.0,37.7321,37.8315,37.7221,37.7917,683440.0
2015-11-06 13:55:00,38.02,38.04,37.97,38.01,904480.0,37.7917,37.8116,37.742,37.7818,904480.0
2015-11-06 14:00:00,38.01,38.04,37.96,38.02,858720.0,37.7818,37.8116,37.7321,37.7917,858720.0
2015-11-06 14:05:00,38.02,38.03,37.99,38.01,523600.0,37.7917,37.8016,37.7619,37.7818,523600.0
2015-11-06 14:10:00,38.01,38.03,38.0,38.01,383320.0,37.7818,37.8016,37.7718,37.7818,383320.0
2015-11-06 14:15:00,38.0,38.0,37.95,37.96,453040.0,37.7718,37.7718,37.7221,37.7321,453040.0
2015-11-06 14:20:00,37.95,38.0,37.94,37.94,569320.0,37.7221,37.7718,37.7122,37.7122,569320.0
2015-11-06 14:25:00,37.96,37.98,37.93,37.98,365200.0,37.7321,37.7519,37.7022,37.7519,365200.0
2015-11-06 14:30:00,37.97,38.0,37.92,37.92,122000.0,37.742,37.7718,37.6923,37.6923,122000.0
2015-11-06 14:35:00,37.92,37.95,37.9,37.9,380440.0,37.6923,37.7221,37.6724,37.6724,380440.0
2015-11-06 14:40:00,37.9,37.99,37.9,37.98,1140600.0,37.6724,37.7619,37.6724,37.7519,1140600.0
2015-11-06 14:45:00,37.97,38.0,37.95,37.99,568000.0,37.742,37.7718,37.7221,37.7619,568000.0
2015-11-06 14:50:00,37.99,38.02,37.98,37.98,243320.0,37.7619,37.7917,37.7519,37.7519,243320.0
2015-11-06 14:55:00,37.99,37.99,37.93,37.95,208000.0,37.7619,37.7619,37.7022,37.7221,208000.0
2015-11-06 15:00:00,37.95,37.99,37.95,37.96,154440.0,37.7221,37.7619,37.7221,37.7321,154440.0
2015-11-06 15:05:00,37.96,38.0,37.95,38.0,243600.0,37.7321,37.7718,37.7221,37.7718,243600.0
2015-11-06 15:10:00,38.0,38.0,37.98,37.98,254440.0,37.7718,37.7718,37.7519,37.7519,254440.0
2015-11-06 15:15:00,38.0,38.02,37.97,37.98,151760.0,37.7718,37.7917,37.742,37.7519,151760.0
2015-11-06 15:20:00,37.98,37.99,37.96,37.97,180000.0,37.7519,37.7619,37.7321,37.742,180000.0
2015-11-06 15:25:00,37.99,37.99,37.96,37.96,231680.0,37.7619,37.7619,37.7321,37.7321,231680.0
2015-11-06 15:30:00,37.96,38.01,37.96,37.97,308640.0,37.7321,37.7818,37.7321,37.742,308640.0
2015-11-06 15:35:00,37.99,37.99,37.97,37.99,714680.0,37.7619,37.7619,37.742,37.7619,714680.0
2015-11-06 15:40:00,37.98,38.03,37.97,38.01,719720.0,37.7519,37.8016,37.742,37.7818,719720.0
2015-11-06 15:45:00,38.02,38.03,38.01,38.01,1203560.0,37.7917,37.8016,37.7818,37.7818,1203560.0
2015-11-06 15:50:00,38.02,38.06,38.01,38.04,1669800.0,37.7917,37.8315,37.7818,37.8116,1669800.0
2015-11-06 15:55:00,38.04,38.08,38.01,38.08,2839680.0,37.8116,37.8513,37.7818,37.8513,2839680.0
2015-11-09 09:30:00,37.93,38.02,37.8,37.97,887840.0,37.7022,37.7917,37.573,37.742,887840.0
2015-11-09 09:35:00,37.99,38.12,37.96,38.12,395420.0,37.7619,37.8911,37.7321,37.8911,395420.0
2015-11-09 09:40:00,38.11,38.13,37.96,37.97,321520.0,37.8812,37.901,37.7321,37.742,321520.0
2015-11-09 09:45:00,37.98,38.17,37.98,38.15,365980.0,37.7519,37.9408,37.7519,37.9209,365980.0
2015-11-09 09:50:00,38.15,38.15,38.08,38.08,327160.0,37.9209,37.9209,37.8513,37.8513,327160.0
2015-11-09 09:55:00,38.09,38.11,38.06,38.06,105680.0,37.8613,37.8812,37.8315,37.8315,105680.0
2015-11-09 10:00:00,38.09,38.13,37.96,38.05,489140.0,37.8613,37.901,37.7321,37.8215,489140.0
2015-11-09 10:05:00,38.05,38.05,37.97,38.0,169300.0,37.8215,37.8215,37.742,37.7718,169300.0
2015-11-09 10:10:00,37.99,38.01,37.91,37.92,232420.0,37.7619,37.7818,37.6824,37.6923,232420.0
2015-11-09 10:15:00,37.95,38.0,37.93,37.94,282000.0,37.7221,37.7718,37.7022,37.7122,282000.0
2015-11-09 10:20:00,37.94,37.96,37.9,37.91,396000.0,37.7122,37.7321,37.6724,37.6824,396000.0
2015-11-09 10:25:00,37.9,37.91,37.85,37.9,165680.0,37.6724,37.6824,37.6227,37.6724,165680.0
2015-11-09 10:30:00,37.9,37.91,37.85,37.89,163000.0,37.6724,37.6824,37.6227,37.6625,163000.0
2015-11-09 10:35:00,37.91,37.92,37.88,37.9,471600.0,37.6824,37.6923,37.6525,37.6724,471600.0
2015-11-09 10:40:00,37.9,37.92,37.88,37.92,142820.0,37.6724,37.6923,37.6525,37.6923,142820.0
2015-11-09 10:45:00,37.9,37.9,37.88,37.88,102140.0,37.6724,37.6724,37.6525,37.6525,102140.0
2015-11-09 10:50:00,37.87,37.9,37.85,37.86,213400.0,37.6426,37.6724,37.6227,37.6327,213400.0
2015-11-09 10:55:00,37.88,37.89,37.86,37.86,90020.0,37.6525,37.6625,37.6327,37.6327,90020.0
2015-11-09 11:00:00,37.86,37.87,37.81,37.82,231380.0,37.6327,37.6426,37.583,37.5929,231380.0
2015-11-09 11:05:00,37.82,37.82,37.75,37.76,253600.0,37.5929,37.5929,37.5233,37.5333,253600.0
2015-11-09 11:10:00,37.75,37.76,37.62,37.66,524580.0,37.5233,37.5333,37.3941,37.4339,524580.0
2015-11-09 11:15:00,37.67,37.67,37.62,37.65,311360.0,37.4438,37.4438,37.3941,37.4239,311360.0
2015-11-09 11:20:00,37.65,37.72,37.64,37.67,314580.0,37.4239,37.4935,37.414,37.4438,314580.0
2015-11-09 11:25:00,37.67,37.71,37.46,37.49,528720.0,37.4438,37.4836,37.2351,37.2649,528720.0
2015-11-09 11:30:00,37.49,37.56,37.48,37.55,473240.0,37.2649,37.3345,37.2549,37.3245,473240.0
2015-11-09 11:35:00,37.55,37.61,37.52,37.59,272040.0,37.3245,37.3842,37.2947,37.3643,272040.0
2015-11-09 11:40:00,37.59,37.62,37.58,37.61,189820.0,37.3643,37.3941,37.3543,37.3842,189820.0
2015-11-09 11:45:00,37.58,37.62,37.55,37.6,521640.0,37.3543,37.3941,37.3245,37.3742,521640.0
2015-11-09 11:50:00,37.62,37.62,37.56,37.56,117860.0,37.3941,37.3941,37.3345,37.3345,117860.0
2015-11-09 11:55:00,37.57,37.58,37.54,37.55,127220.0,37.3444,37.3543,37.3146,37.3245,127220.0
2015-11-09 12:00:00,37.55,37.56,37.51,37.52,110000.0,37.3245,37.3345,37.2848,37.2947,110000.0
2015-11-09 12:05:00,37.54,37.6,37.51,37.57,194880.0,37.3146,37.3742,37.2848,37.3444,194880.0
2015-11-09 12:10:00,37.6,37.62,37.58,37.6,196720.0,37.3742,37.3941,37.3543,37.3742,196720.0
2015-11-09 12:15:00,37.62,37.66,37.6,37.64,157400.0,37.3941,37.4339,37.3742,37.414,157400.0
2015-11-09 12:20:00,37.65,37.7,37.63,37.67,143100.0,37.4239,37.4736,37.404,37.4438,143100.0
2015-11-09 12:25:00,37.67,37.69,37.66,37.69,83860.0,37.4438,37.4637,37.4339,37.4637,83860.0
2015-11-09 12:30:00,37.69,37.69,37.63,37.63,91660.0,37.4637,37.4637,37.404,37.404,91660.0
2015-11-09 12:35:00,37.64,37.67,37.63,37.64,62000.0,37.414,37.4438,37.404,37.414,62000.0
2015-11-09 12:40:00,37.64,37.66,37.63,37.66,96160.0,37.414,37.4339,37.404,37.4339,96160.0
2015-11-09 12:45:00,37.65,37.65,37.6,37.61,32000.0,37.4239,37.4239,37.3742,37.3842,32000.0
2015-11-09 12:50:00,37.6,37.64,37.59,37.63,104240.0,37.3742,37.414,37.3643,37.404,104240.0
2015-11-09 12:55:00,37.63,37.64,37.59,37.62,227600.0,37.404,37.414,37.3643,37.3941,227600.0
2015-11-09 13:00:00,37.63,37.64,37.59,37.63,267620.0,37.404,37.414,37.3643,37.404,267620.0
2015-11-09 13:05:00,37.63,37.66,37.61,37.65,235460.0,37.404,37.4339,37.3842,37.4239,235460.0
2015-11-09 13:10:00,37.65,37.7,37.63,37.63,239960.0,37.4239,37.4736,37.404,37.404,239960.0
2015-11-09 13:15:00,37.62,37.69,37.62,37.66,405040.0,37.3941,37.4637,37.3941,37.4339,405040.0
2015-11-09 13:20:00,37.63,37.65,37.62,37.65,157720.0,37.404,37.4239,37.3941,37.4239,157720.0
2015-11-09 13:25:00,37.65,37.68,37.65,37.66,48000.0,37.4239,37.4537,37.4239,37.4339,48000.0
2015-11-09 13:30:00,37.65,37.67,37.62,37.64,117920.0,37.4239,37.4438,37.3941,37.414,117920.0
2015-11-09 13:35:00,37.63,37.71,37.63,37.71,126700.0,37.404,37.4836,37.404,37.4836,126700.0
2015-11-09 13:40:00,37.68,37.73,37.67,37.71,89180.0,37.4537,37.5034,37.4438,37.4836,89180.0
2015-11-09 13:45:00,37.7,37.71,37.66,37.66,91800.0,37.4736,37.4836,37.4339,37.4339,91800.0
2015-11-09 13:50:00,37.66,37.67,37.61,37.67,310780.0,37.4339,37.4438,37.3842,37.4438,310780.0
2015-11-09 13:55:00,37.65,37.68,37.65,37.67,115580.0,37.4239,37.4537,37.4239,37.4438,115580.0
2015-11-09 14:00:00,37.66,37.69,37.64,37.69,116000.0,37.4339,37.4637,37.414,37.4637,116000.0
2015-11-09 14:05:00,37.7,37.7,37.66,37.67,165360.0,37.4736,37.4736,37.4339,37.4438,165360.0
2015-11-09 14:10:00,37.67,37.69,37.65,37.68,256940.0,37.4438,37.4637,37.4239,37.4537,256940.0
2015-11-09 14:15:00,37.67,37.7,37.63,37.68,136440.0,37.4438,37.4736,37.404,37.4537,136440.0
2015-11-09 14:20:00,37.69,37.7,37.68,37.68,84000.0,37.4637,37.4736,37.4537,37.4537,84000.0
2015-11-09 14:25:00,37.68,37.72,37.68,37.72,715600.0,37.4537,37.4935,37.4537,37.4935,715600.0
2015-11-09 14:30:00,37.72,37.76,37.68,37.76,347560.0,37.4935,37.5333,37.4537,37.5333,347560.0
2015-11-09 14:35:00,37.74,37.75,37.65,37.65,150860.0,37.5134,37.5233,37.4239,37.4239,150860.0
2015-11-09 14:40:00,37.67,37.67,37.63,37.64,212880.0,37.4438,37.4438,37.404,37.414,212880.0
2015-11-09 14:45:00,37.63,37.64,37.58,37.62,581200.0,37.404,37.414,37.3543,37.3941,581200.0
2015-11-09 14:50:00,37.63,37.64,37.61,37.64,591620.0,37.404,37.414,37.3842,37.414,591620.0
2015-11-09 14:55:00,37.64,37.69,37.64,37.69,170000.0,37.414,37.4637,37.414,37.4637,170000.0
2015-11-09 15:00:00,37.67,37.67,37.64,37.67,93480.0,37.4438,37.4438,37.414,37.4438,93480.0
2015-11-09 15:05:00,37.67,37.69,37.65,37.67,175400.0,37.4438,37.4637,37.4239,37.4438,175400.0
2015-11-09 15:10:00,37.68,37.68,37.62,37.63,171660.0,37.4537,37.4537,37.3941,37.404,171660.0
2015-11-09 15:15:00,37.65,37.67,37.6,37.66,448100.0,37.4239,37.4438,37.3742,37.4339,448100.0
2015-11-09 15:20:00,37.66,37.66,37.63,37.65,132900.0,37.4339,37.4339,37.404,37.4239,132900.0
2015-11-09 15:25:00,37.65,37.68,37.64,37.67,282260.0,37.4239,37.4537,37.414,37.4438,282260.0
2015-11-09 15:30:00,37.68,37.74,37.64,37.72,615680.0,37.4537,37.5134,37.414,37.4935,615680.0
2015-11-09 15:35:00,37.74,37.82,37.71,37.81,270060.0,37.5134,37.5929,37.4836,37.583,270060.0
2015-11-09 15:40:00,37.82,37.82,37.77,37.79,440320.0,37.5929,37.5929,37.5432,37.5631,440320.0
2015-11-09 15:45:00,37.78,37.84,37.77,37.83,583340.0,37.5531,37.6128,37.5432,37.6028,583340.0
2015-11-09 15:50:00,37.83,37.84,37.76,37.82,1135400.0,37.6028,37.6128,37.5333,37.5929,1135400.0
2015-11-09 15:55:00,37.81,37.82,37.72,37.73,2041840.0,37.583,37.5929,37.4935,37.5034,2041840.0
2015-11-10 09:30:00,37.67,37.84,37.51,37.57,738040.0,37.4438,37.6128,37.2848,37.3444,738040.0
2015-11-10 09:35:00,37.57,37.63,37.42,37.56,678900.0,37.3444,37.404,37.1953,37.3345,678900.0
2015-11-10 09:40:00,37.55,37.65,37.51,37.56,264360.0,37.3245,37.4239,37.2848,37.3345,264360.0
2015-11-10 09:45:00,37.55,37.72,37.51,37.6,430960.0,37.3245,37.4935,37.2848,37.3742,430960.0
2015-11-10 09:50:00,37.61,37.65,37.56,37.59,400480.0,37.3842,37.4239,37.3345,37.3643,400480.0
2015-11-10 09:55:00,37.61,37.68,37.56,37.59,368340.0,37.3842,37.4537,37.3345,37.3643,368340.0
2015-11-10 10:00:00,37.6,37.62,37.51,37.52,341960.0,37.3742,37.3941,37.2848,37.2947,341960.0
2015-11-10 10:05:00,37.51,37.54,37.46,37.5,175160.0,37.2848,37.3146,37.2351,37.2748,175160.0
2015-11-10 10:10:00,37.49,37.49,37.43,37.45,349320.0,37.2649,37.2649,37.2052,37.2251,349320.0
2015-11-10 10:15:00,37.44,37.52,37.42,37.48,277560.0,37.2152,37.2947,37.1953,37.2549,277560.0
2015-11-10 10:20:00,37.49,37.52,37.44,37.46,186120.0,37.2649,37.2947,37.2152,37.2351,186120.0
2015-11-10 10:25:00,37.46,37.52,37.44,37.51,201780.0,37.2351,37.2947,37.2152,37.2848,201780.0
2015-11-10 10:30:00,37.51,37.54,37.47,37.49,153040.0,37.2848,37.3146,37.245,37.2649,153040.0
2015-11-10 10:35:00,37.48,37.61,37.46,37.61,510620.0,37.2549,37.3842,37.2351,37.3842,510620.0
2015-11-10 10:40:00,37.6,37.65,37.57,37.62,792720.0,37.3742,37.4239,37.3444,37.3941,792720.0
2015-11-10 10:45:00,37.62,37.64,37.58,37.6,220600.0,37.3941,37.414,37.3543,37.3742,220600.0
2015-11-10 10:50:00,37.63,37.63,37.6,37.6,95440.0,37.404,37.404,37.3742,37.3742,95440.0
2015-11-10 10:55:00,37.6,37.62,37.6,37.62,236600.0,37.3742,37.3941,37.3742,37.3941,236600.0
2015-11-10 11:00:00,37.62,37.71,37.62,37.71,300160.0,37.3941,37.4836,37.3941,37.4836,300160.0
2015-11-10 11:05:00,37.71,37.74,37.6,37.63,202840.0,37.4836,37.5134,37.3742,37.404,202840.0
2015-11-10 11:10:00,37.63,37.65,37.6,37.63,100460.0,37.404,37.4239,37.3742,37.404,100460.0
2015-11-10 11:15:00,37.63,37.67,37.63,37.65,130320.0,37.404,37.4438,37.404,37.4239,130320.0
2015-11-10 11:20:00,37.66,37.72,37.66,37.7,136100.0,37.4339,37.4935,37.4339,37.4736,136100.0
2015-11-10 11:25:00,37.7,37.7,37.64,37.67,214760.0,37.4736,37.4736,37.414,37.4438,214760.0
2015-11-10 11:30:00,37.67,37.69,37.62,37.66,229360.0,37.4438,37.4637,37.3941,37.4339,229360.0
2015-11-10 11:35:00,37.65,37.67,37.63,37.63,106160.0,37.4239,37.4438,37.404,37.404,106160.0
2015-11-10 11:40:00,37.64,37.81,37.62,37.79,262820.0,37.414,37.583,37.3941,37.5631,262820.0
2015-11-10 11:45:00,37.79,37.81,37.71,37.72,164680.0,37.5631,37.583,37.4836,37.4935,164680.0
2015-11-10 11:50:00,37.76,37.78,37.74,37.75,83960.0,37.5333,37.5531,37.5134,37.5233,83960.0
2015-11-10 11:55:00,37.74,37.76,37.73,37.76,54000.0,37.5134,37.5333,37.5034,37.5333,54000.0
2015-11-10 12:00:00,37.73,37.76,37.72,37.72,37300.0,37.5034,37.5333,37.4935,37.4935,37300.0
2015-11-10 12:05:00,37.71,37.74,37.68,37.7,67520.0,37.4836,37.5134,37.4537,37.4736,67520.0
2015-11-10 12:10:00,37.71,37.76,37.7,37.73,59000.0,37.4836,37.5333,37.4736,37.5034,59000.0
2015-11-10 12:15:00,37.74,37.76,37.73,37.75,48000.0,37.5134,37.5333,37.5034,37.5233,48000.0
2015-11-10 12:20:00,37.76,37.79,37.75,37.78,111120.0,37.5333,37.5631,37.5233,37.5531,111120.0
2015-11-10 12:25:00,37.77,37.79,37.75,37.78,92500.0,37.5432,37.5631,37.5233,37.5531,92500.0
2015-11-10 12:30:00,37.78,37.78,37.7,37.72,47900.0,37.5531,37.5531,37.4736,37.4935,47900.0
2015-11-10 12:35:00,37.7,37.72,37.66,37.71,77840.0,37.4736,37.4935,37.4339,37.4836,77840.0
2015-11-10 12:40:00,37.71,37.72,37.69,37.71,37540.0,37.4836,37.4935,37.4637,37.4836,37540.0
2015-11-10 12:45:00,37.71,37.74,37.68,37.7,105000.0,37.4836,37.5134,37.4537,37.4736,105000.0
2015-11-10 12:50:00,37.71,37.72,37.68,37.7,210780.0,37.4836,37.4935,37.4537,37.4736,210780.0
2015-11-10 12:55:00,37.71,37.77,37.71,37.72,106500.0,37.4836,37.5432,37.4836,37.4935,106500.0
2015-11-10 13:00:00,37.73,37.76,37.72,37.76,80000.0,37.5034,37.5333,37.4935,37.5333,80000.0
2015-11-10 13:05:00,37.76,37.76,37.7,37.71,299780.0,37.5333,37.5333,37.4736,37.4836,299780.0
2015-11-10 13:10:00,37.71,37.72,37.7,37.71,68000.0,37.4836,37.4935,37.4736,37.4836,68000.0
2015-11-10 13:15:00,37.71,37.71,37.68,37.7,220620.0,37.4836,37.4836,37.4537,37.4736,220620.0
2015-11-10 13:20:00,37.7,37.73,37.68,37.73,21080.0,37.4736,37.5034,37.4537,37.5034,21080.0
2015-11-10 13:25:00,37.73,37.73,37.69,37.71,258620.0,37.5034,37.5034,37.4637,37.4836,258620.0
2015-11-10 13:30:00,37.71,37.73,37.65,37.73,134500.0,37.4836,37.5034,37.4239,37.5034,134500.0
2015-11-10 13:35:00,37.73,37.73,37.7,37.71,86000.0,37.5034,37.5034,37.4736,37.4836,86000.0
2015-11-10 13:40:00,37.7,37.75,37.7,37.73,73000.0,37.4736,37.5233,37.4736,37.5034,73000.0
2015-11-10 13:45:00,37.73,37.76,37.73,37.76,39100.0,37.5034,37.5333,37.5034,37.5333,39100.0
2015-11-10 13:50:00,37.76,37.8,37.76,37.77,112000.0,37.5333,37.573,37.5333,37.5432,112000.0
2015-11-10 13:55:00,37.78,37.78,37.73,37.75,498640.0,37.5531,37.5531,37.5034,37.5233,498640.0
2015-11-10 14:00:00,37.74,37.77,37.74,37.76,275900.0,37.5134,37.5432,37.5134,37.5333,275900.0
2015-11-10 14:05:00,37.77,37.8,37.77,37.77,52000.0,37.5432,37.573,37.5432,37.5432,52000.0
2015-11-10 14:10:00,37.77,37.79,37.77,37.79,55140.0,37.5432,37.5631,37.5432,37.5631,55140.0
2015-11-10 14:15:00,37.79,37.8,37.77,37.77,31880.0,37.5631,37.573,37.5432,37.5432,31880.0
2015-11-10 14:20:00,37.78,37.79,37.77,37.77,198440.0,37.5531,37.5631,37.5432,37.5432,198440.0
2015-11-10 14:25:00,37.78,37.8,37.76,37.8,65900.0,37.5531,37.573,37.5333,37.573,65900.0
2015-11-10 14:30:00,37.81,37.85,37.81,37.84,140200.0,37.583,37.6227,37.583,37.6128,140200.0
2015-11-10 14:35:00,37.84,37.9,37.82,37.88,571360.0,37.6128,37.6724,37.5929,37.6525,571360.0
2015-11-10 14:40:00,37.86,37.93,37.85,37.93,125300.0,37.6327,37.7022,37.6227,37.7022,125300.0
2015-11-10 14:45:00,37.92,38.02,37.92,38.01,317200.0,37.6923,37.7917,37.6923,37.7818,317200.0
2015-11-10 14:50:00,38.02,38.03,37.92,37.92,234000.0,37.7917,37.8016,37.6923,37.6923,234000.0
2015-11-10 14:55:00,37.93,37.98,37.91,37.97,973980.0,37.7022,37.7519,37.6824,37.742,973980.0
2015-11-10 15:00:00,37.96,37.99,37.91,37.93,356360.0,37.7321,37.7619,37.6824,37.7022,356360.0
2015-11-10 15:05:00,37.93,37.94,37.88,37.91,133520.0,37.7022,37.7122,37.6525,37.6824,133520.0
2015-11-10 15:10:00,37.92,37.95,37.88,37.9,874060.0,37.6923,37.7221,37.6525,37.6724,874060.0
2015-11-10 15:15:00,37.89,37.93,37.88,37.89,106340.0,37.6625,37.7022,37.6525,37.6625,106340.0
2015-11-10 15:20:00,37.89,37.93,37.88,37.9,315480.0,37.6625,37.7022,37.6525,37.6724,315480.0
2015-11-10 15:25:00,37.89,37.91,37.88,37.9,169640.0,37.6625,37.6824,37.6525,37.6724,169640.0
2015-11-10 15:30:00,37.89,37.93,37.89,37.9,116800.0,37.6625,37.7022,37.6625,37.6724,116800.0
2015-11-10 15:35:00,37.9,37.99,37.9,37.99,330560.0,37.6724,37.7619,37.6724,37.7619,330560.0
2015-11-10 15:40:00,37.99,37.99,37.95,37.96,196680.0,37.7619,37.7619,37.7221,37.7321,196680.0
2015-11-10 15:45:00,37.96,37.98,37.91,37.93,359260.0,37.7321,37.7519,37.6824,37.7022,359260.0
2015-11-10 15:50:00,37.91,37.92,37.86,37.87,344780.0,37.6824,37.6923,37.6327,37.6426,344780.0
2015-11-10 15:55:00,37.87,37.95,37.86,37.91,1167120.0,37.6426,37.7221,37.6327,37.6824,1167120.0
2015-11-11 09:30:00,38.1,38.12,38.02,38.05,878120.0,37.8712,37.8911,37.7917,37.8215,878120.0
2015-11-11 09:35:00,38.04,38.21,37.99,38.14,1440280.0,37.8116,37.9806,37.7619,37.911,1440280.0
2015-11-11 09:40:00,38.16,38.18,38.03,38.13,670380.0,37.9309,37.9507,37.8016,37.901,670380.0
2015-11-11 09:45:00,38.13,38.2,38.11,38.17,650300.0,37.901,37.9706,37.8812,37.9408,650300.0
2015-11-11 09:50:00,38.16,38.32,38.16,38.27,1305040.0,37.9309,38.0899,37.9309,38.0402,1305040.0
2015-11-11 09:55:00,38.23,38.31,38.21,38.28,524380.0,38.0004,38.08,37.9806,38.0501,524380.0
2015-11-11 10:00:00,38.28,38.32,38.15,38.15,255060.0,38.0501,38.0899,37.9209,37.9209,255060.0
2015-11-11 10:05:00,38.17,38.19,38.15,38.18,208700.0,37.9408,37.9607,37.9209,37.9507,208700.0
2015-11-11 10:10:00,38.18,38.24,38.17,38.22,316900.0,37.9507,38.0104,37.9408,37.9905,316900.0
2015-11-11 10:15:00,38.2,38.27,38.17,38.27,224760.0,37.9706,38.0402,37.9408,38.0402,224760.0
2015-11-11 10:20:00,38.27,38.35,38.25,38.32,421820.0,38.0402,38.1197,38.0203,38.0899,421820.0
2015-11-11 10:25:00,38.31,38.31,38.26,38.31,223520.0,38.08,38.08,38.0303,38.08,223520.0
2015-11-11 10:30:00,38.3,38.31,38.26,38.29,372120.0,38.07,38.08,38.0303,38.0601,372120.0
2015-11-11 10:35:00,38.29,38.3,38.21,38.22,251220.0,38.0601,38.07,37.9806,37.9905,251220.0
2015-11-11 10:40:00,38.22,38.25,38.16,38.23,233380.0,37.9905,38.0203,37.9309,38.0004,233380.0
2015-11-11 10:45:00,38.23,38.26,38.2,38.21,202740.0,38.0004,38.0303,37.9706,37.9806,202740.0
2015-11-11 10:50:00,38.21,38.21,38.16,38.2,190860.0,37.9806,37.9806,37.9309,37.9706,190860.0
2015-11-11 10:55:00,38.21,38.25,38.19,38.25,191160.0,37.9806,38.0203,37.9607,38.0203,191160.0
2015-11-11 11:00:00,38.26,38.26,38.19,38.24,224940.0,38.0303,38.0303,37.9607,38.0104,224940.0
2015-11-11 11:05:00,38.24,38.31,38.24,38.3,214700.0,38.0104,38.08,38.0104,38.07,214700.0
2015-11-11 11:10:00,38.28,38.3,38.27,38.29,130480.0,38.0501,38.07,38.0402,38.0601,130480.0
2015-11-11 11:15:00,38.3,38.36,38.28,38.36,290920.0,38.07,38.1297,38.0501,38.1297,290920.0
2015-11-11 11:20:00,38.36,38.38,38.34,38.36,298640.0,38.1297,38.1495,38.1098,38.1297,298640.0
2015-11-11 11:25:00,38.36,38.37,38.34,38.37,247100.0,38.1297,38.1396,38.1098,38.1396,247100.0
2015-11-11 11:30:00,38.38,38.39,38.35,38.35,211280.0,38.1495,38.1595,38.1197,38.1197,211280.0
2015-11-11 11:35:00,38.34,38.4,38.34,38.4,153220.0,38.1098,38.1694,38.1098,38.1694,153220.0
2015-11-11 11:40:00,38.39,38.42,38.38,38.4,225540.0,38.1595,38.1893,38.1495,38.1694,225540.0
2015-11-11 11:45:00,38.4,38.43,38.39,38.4,388980.0,38.1694,38.1992,38.1595,38.1694,388980.0
2015-11-11 11:50:00,38.41,38.41,38.35,38.35,333320.0,38.1794,38.1794,38.1197,38.1197,333320.0
2015-11-11 11:55:00,38.35,38.37,38.33,38.34,318660.0,38.1197,38.1396,38.0998,38.1098,318660.0
2015-11-11 12:00:00,38.35,38.37,38.34,38.37,291760.0,38.1197,38.1396,38.1098,38.1396,291760.0
2015-11-11 12:05:00,38.37,38.38,38.35,38.37,162000.0,38.1396,38.1495,38.1197,38.1396,162000.0
2015-11-11 12:10:00,38.36,38.41,38.36,38.39,387420.0,38.1297,38.1794,38.1297,38.1595,387420.0
2015-11-11 12:15:00,38.39,38.39,38.36,38.37,564400.0,38.1595,38.1595,38.1297,38.1396,564400.0
2015-11-11 12:20:00,38.36,38.41,38.36,38.4,342840.0,38.1297,38.1794,38.1297,38.1694,342840.0
2015-11-11 12:25:00,38.41,38.42,38.37,38.4,317740.0,38.1794,38.1893,38.1396,38.1694,317740.0
2015-11-11 12:30:00,38.39,38.42,38.39,38.42,525200.0,38.1595,38.1893,38.1595,38.1893,525200.0
2015-11-11 12:35:00,38.41,38.45,38.41,38.42,351200.0,38.1794,38.2191,38.1794,38.1893,351200.0
2015-11-11 12:40:00,38.43,38.44,38.42,38.44,212620.0,38.1992,38.2092,38.1893,38.2092,212620.0
2015-11-11 12:45:00,38.44,38.44,38.42,38.43,214200.0,38.2092,38.2092,38.1893,38.1992,214200.0
2015-11-11 12:50:00,38.43,38.44,38.42,38.42,158220.0,38.1992,38.2092,38.1893,38.1893,158220.0
2015-11-11 12:55:00,38.43,38.45,38.43,38.45,326360.0,38.1992,38.2191,38.1992,38.2191,326360.0
2015-11-11 13:00:00,38.45,38.45,38.44,38.44,233960.0,38.2191,38.2191,38.2092,38.2092,233960.0
2015-11-11 13:05:00,38.44,38.44,38.34,38.34,331360.0,38.2092,38.2092,38.1098,38.1098,331360.0
2015-11-11 13:10:00,38.34,38.37,38.33,38.37,219700.0,38.1098,38.1396,38.0998,38.1396,219700.0
2015-11-11 13:15:00,38.36,38.39,38.35,38.37,181680.0,38.1297,38.1595,38.1197,38.1396,181680.0
2015-11-11 13:20:00,38.37,38.41,38.36,38.36,116080.0,38.1396,38.1794,38.1297,38.1297,116080.0
2015-11-11 13:25:00,38.35,38.36,38.32,38.32,223960.0,38.1197,38.1297,38.0899,38.0899,223960.0
2015-11-11 13:30:00,38.33,38.33,38.29,38.31,152460.0,38.0998,38.0998,38.0601,38.08,152460.0
2015-11-11 13:35:00,38.31,38.33,38.27,38.28,636420.0,38.08,38.0998,38.0402,38.0501,636420.0
2015-11-11 13:40:00,38.29,38.32,38.27,38.31,409160.0,38.0601,38.0899,38.0402,38.08,409160.0
2015-11-11 13:45:00,38.31,38.32,38.27,38.27,101700.0,38.08,38.0899,38.0402,38.0402,101700.0
2015-11-11 13:50:00,38.27,38.32,38.27,38.28,343460.0,38.0402,38.0899,38.0402,38.0501,343460.0
2015-11-11 13:55:00,38.28,38.3,38.26,38.28,445480.0,38.0501,38.07,38.0303,38.0501,445480.0
2015-11-11 14:00:00,38.27,38.28,38.23,38.27,286720.0,38.0402,38.0501,38.0004,38.0402,286720.0
2015-11-11 14:05:00,38.26,38.32,38.26,38.31,242920.0,38.0303,38.0899,38.0303,38.08,242920.0
2015-11-11 14:10:00,38.29,38.33,38.29,38.32,204320.0,38.0601,38.0998,38.0601,38.0899,204320.0
2015-11-11 14:15:00,38.31,38.35,38.31,38.34,413860.0,38.08,38.1197,38.08,38.1098,413860.0
2015-11-11 14:20:00,38.34,38.36,38.33,38.36,234400.0,38.1098,38.1297,38.0998,38.1297,234400.0
2015-11-11 14:25:00,38.36,38.4,38.33,38.4,195020.0,38.1297,38.1694,38.0998,38.1694,195020.0
2015-11-11 14:30:00,38.4,38.44,38.4,38.43,293600.0,38.1694,38.2092,38.1694,38.1992,293600.0
2015-11-11 14:35:00,38.44,38.44,38.35,38.35,510500.0,38.2092,38.2092,38.1197,38.1197,510500.0
2015-11-11 14:40:00,38.36,38.39,38.28,38.32,318120.0,38.1297,38.1595,38.0501,38.0899,318120.0
2015-11-11 14:45:00,38.32,38.36,38.3,38.32,733780.0,38.0899,38.1297,38.07,38.0899,733780.0
2015-11-11 14:50:00,38.32,38.37,38.31,38.34,207520.0,38.0899,38.1396,38.08,38.1098,207520.0
2015-11-11 14:55:00,38.34,38.36,38.27,38.27,437820.0,38.1098,38.1297,38.0402,38.0402,437820.0
2015-11-11 15:00:00,38.3,38.3,38.2,38.21,500440.0,38.07,38.07,37.9706,37.9806,500440.0
2015-11-11 15:05:00,38.22,38.26,38.2,38.2,542440.0,37.9905,38.0303,37.9706,37.9706,542440.0
2015-11-11 15:10:00,38.2,38.26,38.19,38.24,436160.0,37.9706,38.0303,37.9607,38.0104,436160.0
2015-11-11 15:15:00,38.23,38.29,38.23,38.25,431140.0,38.0004,38.0601,38.0004,38.0203,431140.0
2015-11-11 15:20:00,38.26,38.3,38.24,38.28,368980.0,38.0303,38.07,38.0104,38.0501,368980.0
2015-11-11 15:25:00,38.28,38.3,38.24,38.3,628080.0,38.0501,38.07,38.0104,38.07,628080.0
2015-11-11 15:30:00,38.3,38.3,38.27,38.3,399820.0,38.07,38.07,38.0402,38.07,399820.0
2015-11-11 15:35:00,38.31,38.31,38.24,38.27,840680.0,38.08,38.08,38.0104,38.0402,840680.0
2015-11-11 15:40:00,38.28,38.33,38.26,38.32,451200.0,38.0501,38.0998,38.0303,38.0899,451200.0
2015-11-11 15:45:00,38.31,38.32,38.26,38.26,476440.0,38.08,38.0899,38.0303,38.0303,476440.0
2015-11-11 15:50:00,38.26,38.32,38.24,38.31,517960.0,38.0303,38.0899,38.0104,38.08,517960.0
2015-11-11 15:55:00,38.31,38.32,38.25,38.27,1251240.0,38.08,38.0899,38.0203,38.0402,1251240.0
2015-11-12 09:30:00,38.01,38.09,37.93,37.98,1191480.0,37.7818,37.8613,37.7022,37.7519,1191480.0
2015-11-12 09:35:00,37.95,38.13,37.95,37.96,587200.0,37.7221,37.901,37.7221,37.7321,587200.0
2015-11-12 09:40:00,37.96,37.99,37.86,37.96,651340.0,37.7321,37.7619,37.6327,37.7321,651340.0
2015-11-12 09:45:00,37.98,38.15,37.98,38.15,467000.0,37.7519,37.9209,37.7519,37.9209,467000.0
2015-11-12 09:50:00,38.1,38.1,37.96,38.06,467760.0,37.8712,37.8712,37.7321,37.8315,467760.0
2015-11-12 09:55:00,38.06,38.17,38.02,38.16,503320.0,37.8315,37.9408,37.7917,37.9309,503320.0
2015-11-12 10:00:00,38.15,38.15,38.03,38.04,344760.0,37.9209,37.9209,37.8016,37.8116,344760.0
2015-11-12 10:05:00,38.05,38.13,38.03,38.12,206500.0,37.8215,37.901,37.8016,37.8911,206500.0
2015-11-12 10:10:00,38.14,38.26,38.14,38.16,458820.0,37.911,38.0303,37.911,37.9309,458820.0
2015-11-12 10:15:00,38.16,38.29,38.16,38.21,268400.0,37.9309,38.0601,37.9309,37.9806,268400.0
2015-11-12 10:20:00,38.23,38.24,38.15,38.16,263700.0,38.0004,38.0104,37.9209,37.9309,263700.0
2015-11-12 10:25:00,38.14,38.21,38.1,38.12,354020.0,37.911,37.9806,37.8712,37.8911,354020.0
2015-11-12 10:30:00,38.11,38.11,38.03,38.09,231380.0,37.8812,37.8812,37.8016,37.8613,231380.0
2015-11-12 10:35:00,38.09,38.16,38.07,38.11,172560.0,37.8613,37.9309,37.8414,37.8812,172560.0
2015-11-12 10:40:00,38.13,38.19,38.1,38.19,139260.0,37.901,37.9607,37.8712,37.9607,139260.0
2015-11-12 10:45:00,38.16,38.17,38.08,38.09,135040.0,37.9309,37.9408,37.8513,37.8613,135040.0
2015-11-12 10:50:00,38.1,38.14,38.1,38.14,132740.0,37.8712,37.911,37.8712,37.911,132740.0
2015-11-12 10:55:00,38.16,38.27,38.15,38.26,232060.0,37.9309,38.0402,37.9209,38.0303,232060.0
2015-11-12 11:00:00,38.26,38.29,38.21,38.24,397320.0,38.0303,38.0601,37.9806,38.0104,397320.0
2015-11-12 11:05:00,38.25,38.26,38.24,38.24,47860.0,38.0203,38.0303,38.0104,38.0104,47860.0
2015-11-12 11:10:00,38.23,38.25,38.21,38.21,117620.0,38.0004,38.0203,37.9806,37.9806,117620.0
2015-11-12 11:15:00,38.2,38.21,38.16,38.17,163980.0,37.9706,37.9806,37.9309,37.9408,163980.0
2015-11-12 11:20:00,38.19,38.19,38.1,38.12,133080.0,37.9607,37.9607,37.8712,37.8911,133080.0
2015-11-12 11:25:00,38.13,38.13,38.08,38.1,190000.0,37.901,37.901,37.8513,37.8712,190000.0
2015-11-12 11:30:00,38.1,38.13,38.02,38.04,257100.0,37.8712,37.901,37.7917,37.8116,257100.0
2015-11-12 11:35:00,38.04,38.08,38.03,38.06,184140.0,37.8116,37.8513,37.8016,37.8315,184140.0
2015-11-12 11:40:00,38.05,38.09,38.04,38.08,144340.0,37.8215,37.8613,37.8116,37.8513,144340.0
2015-11-12 11:45:00,38.07,38.12,38.05,38.12,172240.0,37.8414,37.8911,37.8215,37.8911,172240.0
2015-11-12 11:50:00,38.11,38.13,38.1,38.11,64460.0,37.8812,37.901,37.8712,37.8812,64460.0
2015-11-12 11:55:00,38.1,38.15,38.08,38.14,150600.0,37.8712,37.9209,37.8513,37.911,150600.0
2015-11-12 12:00:00,38.1,38.15,38.1,38.12,75080.0,37.8712,37.9209,37.8712,37.8911,75080.0
2015-11-12 12:05:00,38.12,38.13,38.09,38.1,84800.0,37.8911,37.901,37.8613,37.8712,84800.0
2015-11-12 12:10:00,38.08,38.1,38.06,38.08,118760.0,37.8513,37.8712,37.8315,37.8513,118760.0
2015-11-12 12:15:00,38.1,38.12,38.06,38.08,100000.0,37.8712,37.8911,37.8315,37.8513,100000.0
2015-11-12 12:20:00,38.08,38.09,38.04,38.09,88000.0,37.8513,37.8613,37.8116,37.8613,88000.0
2015-11-12 12:25:00,38.07,38.14,38.05,38.13,294420.0,37.8414,37.911,37.8215,37.901,294420.0
2015-11-12 12:30:00,38.13,38.14,38.1,38.14,79200.0,37.901,37.911,37.8712,37.911,79200.0
2015-11-12 12:35:00,38.13,38.13,38.08,38.09,83000.0,37.901,37.901,37.8513,37.8613,83000.0
2015-11-12 12:40:00,38.06,38.12,38.06,38.08,290500.0,37.8315,37.8911,37.8315,37.8513,290500.0
2015-11-12 12:45:00,38.09,38.13,38.08,38.11,253300.0,37.8613,37.901,37.8513,37.8812,253300.0
2015-11-12 12:50:00,38.12,38.16,38.11,38.14,168060.0,37.8911,37.9309,37.8812,37.911,168060.0
2015-11-12 12:55:00,38.14,38.17,38.13,38.13,98500.0,37.911,37.9408,37.901,37.901,98500.0
2015-11-12 13:00:00,38.16,38.18,38.14,38.15,74080.0,37.9309,37.9507,37.911,37.9209,74080.0
2015-11-12 13:05:00,38.14,38.14,38.11,38.11,153540.0,37.911,37.911,37.8812,37.8812,153540.0
2015-11-12 13:10:00,38.12,38.15,38.1,38.15,92260.0,37.8911,37.9209,37.8712,37.9209,92260.0
2015-11-12 13:15:00,38.15,38.2,38.15,38.2,118300.0,37.9209,37.9706,37.9209,37.9706,118300.0
2015-11-12 13:20:00,38.2,38.21,38.17,38.18,135840.0,37.9706,37.9806,37.9408,37.9507,135840.0
2015-11-12 13:25:00,38.19,38.2,38.16,38.18,314680.0,37.9607,37.9706,37.9309,37.9507,314680.0
2015-11-12 13:30:00,38.19,38.2,38.17,38.17,431140.0,37.9607,37.9706,37.9408,37.9408,431140.0
2015-11-12 13:35:00,38.17,38.19,38.16,38.18,146680.0,37.9408,37.9607,37.9309,37.9507,146680.0
2015-11-12 13:40:00,38.19,38.19,38.14,38.15,70460.0,37.9607,37.9607,37.911,37.9209,70460.0
2015-11-12 13:45:00,38.15,38.15,38.11,38.13,130000.0,37.9209,37.9209,37.8812,37.901,130000.0
2015-11-12 13:50:00,38.13,38.14,38.1,38.14,94000.0,37.901,37.911,37.8712,37.911,94000.0
2015-11-12 13:55:00,38.12,38.17,38.12,38.14,65000.0,37.8911,37.9408,37.8911,37.911,65000.0
2015-11-12 14:00:00,38.16,38.19,38.15,38.17,413240.0,37.9309,37.9607,37.9209,37.9408,413240.0
2015-11-12 14:05:00,38.17,38.18,38.14,38.17,195540.0,37.9408,37.9507,37.911,37.9408,195540.0
2015-11-12 14:10:00,38.15,38.17,38.14,38.14,79800.0,37.9209,37.9408,37.911,37.911,79800.0
2015-11-12 14:15:00,38.15,38.15,38.1,38.11,76220.0,37.9209,37.9209,37.8712,37.8812,76220.0
2015-11-12 14:20:00,38.11,38.11,38.07,38.07,121440.0,37.8812,37.8812,37.8414,37.8414,121440.0
2015-11-12 14:25:00,38.07,38.14,38.07,38.14,303640.0,37.8414,37.911,37.8414,37.911,303640.0
2015-11-12 14:30:00,38.13,38.15,38.12,38.14,80000.0,37.901,37.9209,37.8911,37.911,80000.0
2015-11-12 14:35:00,38.14,38.14,38.07,38.07,358380.0,37.911,37.911,37.8414,37.8414,358380.0
2015-11-12 14:40:00,38.07,38.14,38.07,38.13,346040.0,37.8414,37.911,37.8414,37.901,346040.0
2015-11-12 14:45:00,38.1,38.13,38.09,38.12,240560.0,37.8712,37.901,37.8613,37.8911,240560.0
2015-11-12 14:50:00,38.09,38.09,38.01,38.01,342760.0,37.8613,37.8613,37.7818,37.7818,342760.0
2015-11-12 14:55:00,38.02,38.02,37.97,38.01,331460.0,37.7917,37.7917,37.742,37.7818,331460.0
2015-11-12 15:00:00,38.0,38.04,37.99,38.02,350680.0,37.7718,37.8116,37.7619,37.7917,350680.0
2015-11-12 15:05:00,38.01,38.04,38.01,38.02,53300.0,37.7818,37.8116,37.7818,37.7917,53300.0
2015-11-12 15:10:00,38.04,38.07,38.0,38.06,439360.0,37.8116,37.8414,37.7718,37.8315,439360.0
2015-11-12 15:15:00,38.06,38.1,38.04,38.09,362120.0,37.8315,37.8712,37.8116,37.8613,362120.0
2015-11-12 15:20:00,38.08,38.11,38.04,38.05,230620.0,37.8513,37.8812,37.8116,37.8215,230620.0
2015-11-12 15:25:00,38.05,38.07,38.03,38.04,320400.0,37.8215,37.8414,37.8016,37.8116,320400.0
2015-11-12 15:30:00,38.05,38.06,38.02,38.04,121560.0,37.8215,37.8315,37.7917,37.8116,121560.0
2015-11-12 15:35:00,38.04,38.04,38.0,38.0,149000.0,37.8116,37.8116,37.7718,37.7718,149000.0
2015-11-12 15:40:00,38.0,38.0,37.92,37.95,292400.0,37.7718,37.7718,37.6923,37.7221,292400.0
2015-11-12 15:45:00,37.93,37.95,37.9,37.9,448240.0,37.7022,37.7221,37.6724,37.6724,448240.0
2015-11-12 15:50:00,37.89,37.9,37.83,37.84,699020.0,37.6625,37.6724,37.6028,37.6128,699020.0
2015-11-12 15:55:00,37.84,37.86,37.79,37.83,1768700.0,37.6128,37.6327,37.5631,37.6028,1768700.0
2015-11-13 09:30:00,37.7,37.77,37.58,37.69,1265640.0,37.4736,37.5432,37.3543,37.4637,1265640.0
2015-11-13 09:35:00,37.68,37.74,37.65,37.74,429700.0,37.4537,37.5134,37.4239,37.5134,429700.0
2015-11-13 09:40:00,37.74,37.75,37.63,37.64,461660.0,37.5134,37.5233,37.404,37.414,461660.0
2015-11-13 09:45:00,37.67,37.68,37.6,37.61,298700.0,37.4438,37.4537,37.3742,37.3842,298700.0
2015-11-13 09:50:00,37.61,37.71,37.61,37.66,407500.0,37.3842,37.4836,37.3842,37.4339,407500.0
2015-11-13 09:55:00,37.67,37.72,37.65,37.69,518180.0,37.4438,37.4935,37.4239,37.4637,518180.0
2015-11-13 10:00:00,37.68,37.68,37.56,37.57,315300.0,37.4537,37.4537,37.3345,37.3444,315300.0
2015-11-13 10:05:00,37.56,37.56,37.36,37.45,1195980.0,37.3345,37.3345,37.1357,37.2251,1195980.0
2015-11-13 10:10:00,37.44,37.49,37.39,37.41,466660.0,37.2152,37.2649,37.1655,37.1854,466660.0
2015-11-13 10:15:00,37.4,37.43,37.29,37.29,746320.0,37.1754,37.2052,37.0661,37.0661,746320.0
2015-11-13 10:20:00,37.29,37.42,37.25,37.42,662640.0,37.0661,37.1953,37.0263,37.1953,662640.0
2015-11-13 10:25:00,37.4,37.42,37.35,37.38,442180.0,37.1754,37.1953,37.1257,37.1555,442180.0
2015-11-13 10:30:00,37.38,37.38,37.26,37.29,340580.0,37.1555,37.1555,37.0363,37.0661,340580.0
2015-11-13 10:35:00,37.3,37.34,37.25,37.26,609020.0,37.076,37.1158,37.0263,37.0363,609020.0
2015-11-13 10:40:00,37.25,37.34,37.2,37.28,546900.0,37.0263,37.1158,36.9766,37.0561,546900.0
2015-11-13 10:45:00,37.29,37.3,37.22,37.23,430460.0,37.0661,37.076,36.9965,37.0064,430460.0
2015-11-13 10:50:00,37.25,37.25,37.13,37.24,863000.0,37.0263,37.0263,36.907,37.0164,863000.0
2015-11-13 10:55:00,37.24,37.5,37.22,37.45,666820.0,37.0164,37.2748,36.9965,37.2251,666820.0
2015-11-13 11:00:00,37.44,37.46,37.36,37.38,224680.0,37.2152,37.2351,37.1357,37.1555,224680.0
2015-11-13 11:05:00,37.4,37.43,37.38,37.42,161160.0,37.1754,37.2052,37.1555,37.1953,161160.0
2015-11-13 11:10:00,37.43,37.45,37.4,37.42,186200.0,37.2052,37.2251,37.1754,37.1953,186200.0
2015-11-13 11:15:00,37.42,37.42,37.33,37.36,294040.0,37.1953,37.1953,37.1058,37.1357,294040.0
2015-11-13 11:20:00,37.39,37.49,37.34,37.48,311960.0,37.1655,37.2649,37.1158,37.2549,311960.0
2015-11-13 11:25:00,37.49,37.53,37.47,37.51,310340.0,37.2649,37.3046,37.245,37.2848,310340.0
2015-11-13 11:30:00,37.49,37.52,37.44,37.47,250080.0,37.2649,37.2947,37.2152,37.245,250080.0
2015-11-13 11:35:00,37.47,37.49,37.45,37.45,247300.0,37.245,37.2649,37.2251,37.2251,247300.0
2015-11-13 11:40:00,37.46,37.49,37.45,37.46,240420.0,37.2351,37.2649,37.2251,37.2351,240420.0
2015-11-13 11:45:00,37.45,37.51,37.45,37.51,109560.0,37.2251,37.2848,37.2251,37.2848,109560.0
2015-11-13 11:50:00,37.5,37.58,37.5,37.54,298920.0,37.2748,37.3543,37.2748,37.3146,298920.0
2015-11-13 11:55:00,37.55,37.58,37.53,37.57,257160.0,37.3245,37.3543,37.3046,37.3444,257160.0
2015-11-13 12:00:00,37.57,37.59,37.53,37.55,312280.0,37.3444,37.3643,37.3046,37.3245,312280.0
2015-11-13 12:05:00,37.56,37.56,37.5,37.52,260460.0,37.3345,37.3345,37.2748,37.2947,260460.0
2015-11-13 12:10:00,37.52,37.59,37.52,37.59,195800.0,37.2947,37.3643,37.2947,37.3643,195800.0
2015-11-13 12:15:00,37.58,37.61,37.57,37.59,291760.0,37.3543,37.3842,37.3444,37.3643,291760.0
2015-11-13 12:20:00,37.59,37.64,37.59,37.64,365600.0,37.3643,37.414,37.3643,37.414,365600.0
2015-11-13 12:25:00,37.64,37.64,37.55,37.55,306900.0,37.414,37.414,37.3245,37.3245,306900.0
2015-11-13 12:30:00,37.55,37.59,37.54,37.56,476920.0,37.3245,37.3643,37.3146,37.3345,476920.0
2015-11-13 12:35:00,37.56,37.56,37.5,37.5,182000.0,37.3345,37.3345,37.2748,37.2748,182000.0
2015-11-13 12:40:00,37.5,37.5,37.45,37.47,284020.0,37.2748,37.2748,37.2251,37.245,284020.0
2015-11-13 12:45:00,37.46,37.48,37.44,37.45,301500.0,37.2351,37.2549,37.2152,37.2251,301500.0
2015-11-13 12:50:00,37.45,37.47,37.42,37.43,502740.0,37.2251,37.245,37.1953,37.2052,502740.0
2015-11-13 12:55:00,37.43,37.48,37.43,37.45,214980.0,37.2052,37.2549,37.2052,37.2251,214980.0
2015-11-13 13:00:00,37.45,37.48,37.43,37.46,178340.0,37.2251,37.2549,37.2052,37.2351,178340.0
2015-11-13 13:05:00,37.46,37.46,37.4,37.41,126000.0,37.2351,37.2351,37.1754,37.1854,126000.0
2015-11-13 13:10:00,37.41,37.41,37.36,37.36,108560.0,37.1854,37.1854,37.1357,37.1357,108560.0
2015-11-13 13:15:00,37.35,37.37,37.33,37.33,409740.0,37.1257,37.1456,37.1058,37.1058,409740.0
2015-11-13 13:20:00,37.34,37.35,37.32,37.32,150800.0,37.1158,37.1257,37.0959,37.0959,150800.0
2015-11-13 13:25:00,37.33,37.36,37.32,37.34,193720.0,37.1058,37.1357,37.0959,37.1158,193720.0
2015-11-13 13:30:00,37.36,37.37,37.33,37.34,216120.0,37.1357,37.1456,37.1058,37.1158,216120.0
2015-11-13 13:35:00,37.33,37.33,37.26,37.26,192960.0,37.1058,37.1058,37.0363,37.0363,192960.0
2015-11-13 13:40:00,37.26,37.3,37.25,37.26,271020.0,37.0363,37.076,37.0263,37.0363,271020.0
2015-11-13 13:45:00,37.28,37.33,37.28,37.29,314380.0,37.0561,37.1058,37.0561,37.0661,314380.0
2015-11-13 13:50:00,37.29,37.34,37.29,37.32,186080.0,37.0661,37.1158,37.0661,37.0959,186080.0
2015-11-13 13:55:00,37.32,37.34,37.28,37.28,184500.0,37.0959,37.1158,37.0561,37.0561,184500.0
2015-11-13 14:00:00,37.29,37.29,37.25,37.26,275820.0,37.0661,37.0661,37.0263,37.0363,275820.0
2015-11-13 14:05:00,37.26,37.27,37.19,37.19,228900.0,37.0363,37.0462,36.9667,36.9667,228900.0
2015-11-13 14:10:00,37.2,37.21,37.17,37.21,443840.0,36.9766,36.9866,36.9468,36.9866,443840.0
2015-11-13 14:15:00,37.21,37.27,37.21,37.27,490000.0,36.9866,37.0462,36.9866,37.0462,490000.0
2015-11-13 14:20:00,37.27,37.31,37.25,37.28,541520.0,37.0462,37.086,37.0263,37.0561,541520.0
2015-11-13 14:25:00,37.27,37.27,37.22,37.23,274420.0,37.0462,37.0462,36.9965,37.0064,274420.0
2015-11-13 14:30:00,37.22,37.25,37.2,37.21,312560.0,36.9965,37.0263,36.9766,36.9866,312560.0
2015-11-13 14:35:00,37.21,37.23,37.19,37.22,646500.0,36.9866,37.0064,36.9667,36.9965,646500.0
2015-11-13 14:40:00,37.24,37.24,37.18,37.2,344680.0,37.0164,37.0164,36.9567,36.9766,344680.0
2015-11-13 14:45:00,37.2,37.2,37.16,37.18,244100.0,36.9766,36.9766,36.9369,36.9567,244100.0
2015-11-13 14:50:00,37.16,37.19,37.13,37.14,265760.0,36.9369,36.9667,36.907,36.917,265760.0
2015-11-13 14:55:00,37.14,37.18,37.13,37.17,380140.0,36.917,36.9567,36.907,36.9468,380140.0
2015-11-13 15:00:00,37.17,37.21,37.15,37.19,476600.0,36.9468,36.9866,36.9269,36.9667,476600.0
2015-11-13 15:05:00,37.19,37.2,37.17,37.18,536920.0,36.9667,36.9766,36.9468,36.9567,536920.0
2015-11-13 15:10:00,37.18,37.22,37.16,37.21,489440.0,36.9567,36.9965,36.9369,36.9866,489440.0
2015-11-13 15:15:00,37.21,37.22,37.16,37.16,856660.0,36.9866,36.9965,36.9369,36.9369,856660.0
2015-11-13 15:20:00,37.15,37.16,37.09,37.1,688600.0,36.9269,36.9369,36.8673,36.8772,688600.0
2015-11-13 15:25:00,37.09,37.11,37.07,37.09,387140.0,36.8673,36.8872,36.8474,36.8673,387140.0
2015-11-13 15:30:00,37.09,37.16,37.08,37.14,406140.0,36.8673,36.9369,36.8573,36.917,406140.0
2015-11-13 15:35:00,37.13,37.16,37.09,37.14,455500.0,36.907,36.9369,36.8673,36.917,455500.0
2015-11-13 15:40:00,37.15,37.17,37.09,37.09,552740.0,36.9269,36.9468,36.8673,36.8673,552740.0
2015-11-13 15:45:00,37.11,37.13,37.09,37.1,904960.0,36.8872,36.907,36.8673,36.8772,904960.0
2015-11-13 15:50:00,37.1,37.1,37.05,37.06,1146880.0,36.8772,36.8772,36.8275,36.8375,1146880.0
2015-11-13 15:55:00,37.06,37.08,36.97,36.99,1726020.0,36.8375,36.8573,36.748,36.7679,1726020.0
2015-11-16 09:30:00,37.01,37.05,36.72,36.97,1556300.0,36.7878,36.8275,36.4995,36.748,1556300.0
2015-11-16 09:35:00,36.99,37.15,36.99,37.12,1101860.0,36.7679,36.9269,36.7679,36.8971,1101860.0
2015-11-16 09:40:00,37.14,37.24,37.07,37.1,950420.0,36.917,37.0164,36.8474,36.8772,950420.0
2015-11-16 09:45:00,37.12,37.21,37.06,37.14,489720.0,36.8971,36.9866,36.8375,36.917,489720.0
2015-11-16 09:50:00,37.15,37.21,37.02,37.12,802940.0,36.9269,36.9866,36.7977,36.8971,802940.0
2015-11-16 09:55:00,37.14,37.16,37.03,37.08,329580.0,36.917,36.9369,36.8076,36.8573,329580.0
2015-11-16 10:00:00,37.07,37.1,36.92,37.03,797880.0,36.8474,36.8772,36.6983,36.8076,797880.0
2015-11-16 10:05:00,37.03,37.18,37.03,37.09,510860.0,36.8076,36.9567,36.8076,36.8673,510860.0
2015-11-16 10:10:00,37.1,37.11,36.98,37.08,335920.0,36.8772,36.8872,36.7579,36.8573,335920.0
2015-11-16 10:15:00,37.07,37.26,37.07,37.23,548320.0,36.8474,37.0363,36.8474,37.0064,548320.0
2015-11-16 10:20:00,37.22,37.22,37.11,37.13,251320.0,36.9965,36.9965,36.8872,36.907,251320.0
2015-11-16 10:25:00,37.13,37.16,37.0,37.02,205300.0,36.907,36.9369,36.7778,36.7977,205300.0
2015-11-16 10:30:00,37.03,37.07,36.95,36.99,437760.0,36.8076,36.8474,36.7281,36.7679,437760.0
2015-11-16 10:35:00,36.98,37.0,36.88,37.0,449800.0,36.7579,36.7778,36.6585,36.7778,449800.0
2015-11-16 10:40:00,37.01,37.02,36.92,37.02,549720.0,36.7878,36.7977,36.6983,36.7977,549720.0
2015-11-16 10:45:00,37.01,37.11,37.01,37.06,394220.0,36.7878,36.8872,36.7878,36.8375,394220.0
2015-11-16 10:50:00,37.03,37.12,37.01,37.08,245120.0,36.8076,36.8971,36.7878,36.8573,245120.0
2015-11-16 10:55:00,37.08,37.08,37.0,37.03,386000.0,36.8573,36.8573,36.7778,36.8076,386000.0
2015-11-16 11:00:00,37.03,37.06,36.96,36.96,396420.0,36.8076,36.8375,36.7381,36.7381,396420.0
2015-11-16 11:05:00,36.97,36.99,36.88,36.88,308900.0,36.748,36.7679,36.6585,36.6585,308900.0
2015-11-16 11:10:00,36.88,36.97,36.85,36.86,301400.0,36.6585,36.748,36.6287,36.6387,301400.0
2015-11-16 11:15:00,36.88,36.96,36.88,36.94,184680.0,36.6585,36.7381,36.6585,36.7182,184680.0
2015-11-16 11:20:00,36.95,37.0,36.91,36.92,266260.0,36.7281,36.7778,36.6884,36.6983,266260.0
2015-11-16 11:25:00,36.92,36.93,36.84,36.85,258600.0,36.6983,36.7082,36.6188,36.6287,258600.0
2015-11-16 11:30:00,36.86,36.97,36.86,36.96,167080.0,36.6387,36.748,36.6387,36.7381,167080.0
2015-11-16 11:35:00,36.94,37.0,36.92,36.96,151680.0,36.7182,36.7778,36.6983,36.7381,151680.0
2015-11-16 11:40:00,36.96,36.99,36.94,36.94,155800.0,36.7381,36.7679,36.7182,36.7182,155800.0
2015-11-16 11:45:00,36.94,37.04,36.91,37.0,366160.0,36.7182,36.8176,36.6884,36.7778,366160.0
2015-11-16 11:50:00,37.01,37.03,36.99,36.99,108300.0,36.7878,36.8076,36.7679,36.7679,108300.0
2015-11-16 11:55:00,37.01,37.03,36.94,37.0,324080.0,36.7878,36.8076,36.7182,36.7778,324080.0
2015-11-16 12:00:00,37.0,37.07,36.98,37.03,301760.0,36.7778,36.8474,36.7579,36.8076,301760.0
2015-11-16 12:05:00,37.03,37.05,36.99,37.03,276520.0,36.8076,36.8275,36.7679,36.8076,276520.0
2015-11-16 12:10:00,37.03,37.04,36.99,37.02,175340.0,36.8076,36.8176,36.7679,36.7977,175340.0
2015-11-16 12:15:00,37.01,37.03,37.0,37.02,310300.0,36.7878,36.8076,36.7778,36.7977,310300.0
2015-11-16 12:20:00,37.02,37.07,36.99,37.07,235700.0,36.7977,36.8474,36.7679,36.8474,235700.0
2015-11-16 12:25:00,37.06,37.08,37.02,37.04,311860.0,36.8375,36.8573,36.7977,36.8176,311860.0
2015-11-16 12:30:00,37.05,37.1,37.04,37.08,1110420.0,36.8275,36.8772,36.8176,36.8573,1110420.0
2015-11-16 12:35:00,37.08,37.1,37.07,37.08,1061060.0,36.8573,36.8772,36.8474,36.8573,1061060.0
2015-11-16 12:40:00,37.09,37.16,37.05,37.12,839480.0,36.8673,36.9369,36.8275,36.8971,839480.0
2015-11-16 12:45:00,37.11,37.15,37.1,37.13,417560.0,36.8872,36.9269,36.8772,36.907,417560.0
2015-11-16 12:50:00,37.13,37.14,37.07,37.09,202600.0,36.907,36.917,36.8474,36.8673,202600.0
2015-11-16 12:55:00,37.08,37.14,37.08,37.12,121380.0,36.8573,36.917,36.8573,36.8971,121380.0
2015-11-16 13:00:00,37.12,37.14,37.11,37.12,358980.0,36.8971,36.917,36.8872,36.8971,358980.0
2015-11-16 13:05:00,37.12,37.15,37.11,37.13,529000.0,36.8971,36.9269,36.8872,36.907,529000.0
2015-11-16 13:10:00,37.11,37.15,37.11,37.13,498500.0,36.8872,36.9269,36.8872,36.907,498500.0
2015-11-16 13:15:00,37.14,37.17,37.11,37.15,679720.0,36.917,36.9468,36.8872,36.9269,679720.0
2015-11-16 13:20:00,37.16,37.26,37.14,37.26,464980.0,36.9369,37.0363,36.917,37.0363,464980.0
2015-11-16 13:25:00,37.25,37.27,37.2,37.22,280020.0,37.0263,37.0462,36.9766,36.9965,280020.0
2015-11-16 13:30:00,37.21,37.24,37.18,37.2,98220.0,36.9866,37.0164,36.9567,36.9766,98220.0
2015-11-16 13:35:00,37.16,37.22,37.16,37.16,386660.0,36.9369,36.9965,36.9369,36.9369,386660.0
2015-11-16 13:40:00,37.17,37.19,37.15,37.16,152060.0,36.9468,36.9667,36.9269,36.9369,152060.0
2015-11-16 13:45:00,37.18,37.23,37.16,37.23,303440.0,36.9567,37.0064,36.9369,37.0064,303440.0
2015-11-16 13:50:00,37.24,37.26,37.2,37.24,171640.0,37.0164,37.0363,36.9766,37.0164,171640.0
2015-11-16 13:55:00,37.25,37.27,37.2,37.2,692140.0,37.0263,37.0462,36.9766,36.9766,692140.0
2015-11-16 14:00:00,37.21,37.27,37.2,37.25,244900.0,36.9866,37.0462,36.9766,37.0263,244900.0
2015-11-16 14:05:00,37.25,37.26,37.21,37.23,612900.0,37.0263,37.0363,36.9866,37.0064,612900.0
2015-11-16 14:10:00,37.22,37.25,37.2,37.24,593860.0,36.9965,37.0263,36.9766,37.0164,593860.0
2015-11-16 14:15:00,37.21,37.25,37.2,37.22,811760.0,36.9866,37.0263,36.9766,36.9965,811760.0
2015-11-16 14:20:00,37.23,37.27,37.21,37.27,225660.0,37.0064,37.0462,36.9866,37.0462,225660.0
2015-11-16 14:25:00,37.28,37.28,37.22,37.26,421040.0,37.0561,37.0561,36.9965,37.0363,421040.0
2015-11-16 14:30:00,37.25,37.31,37.24,37.29,610780.0,37.0263,37.086,37.0164,37.0661,610780.0
2015-11-16 14:35:00,37.3,37.34,37.3,37.32,583240.0,37.076,37.1158,37.076,37.0959,583240.0
2015-11-16 14:40:00,37.33,37.37,37.31,37.34,931860.0,37.1058,37.1456,37.086,37.1158,931860.0
2015-11-16 14:45:00,37.35,37.35,37.29,37.32,316000.0,37.1257,37.1257,37.0661,37.0959,316000.0
2015-11-16 14:50:00,37.32,37.34,37.26,37.33,569760.0,37.0959,37.1158,37.0363,37.1058,569760.0
2015-11-16 14:55:00,37.34,37.41,37.31,37.39,248000.0,37.1158,37.1854,37.086,37.1655,248000.0
2015-11-16 15:00:00,37.41,37.42,37.37,37.4,291820.0,37.1854,37.1953,37.1456,37.1754,291820.0
2015-11-16 15:05:00,37.41,37.42,37.37,37.42,377120.0,37.1854,37.1953,37.1456,37.1953,377120.0
2015-11-16 15:10:00,37.42,37.46,37.4,37.43,365840.0,37.1953,37.2351,37.1754,37.2052,365840.0
2015-11-16 15:15:00,37.43,37.46,37.41,37.41,401580.0,37.2052,37.2351,37.1854,37.1854,401580.0
2015-11-16 15:20:00,37.42,37.52,37.42,37.5,699440.0,37.1953,37.2947,37.1953,37.2748,699440.0
2015-11-16 15:25:00,37.5,37.53,37.46,37.47,715960.0,37.2748,37.3046,37.2351,37.245,715960.0
2015-11-16 15:30:00,37.48,37.5,37.46,37.49,568160.0,37.2549,37.2748,37.2351,37.2649,568160.0
2015-11-16 15:35:00,37.49,37.5,37.44,37.47,645460.0,37.2649,37.2748,37.2152,37.245,645460.0
2015-11-16 15:40:00,37.47,37.5,37.44,37.46,504920.0,37.245,37.2748,37.2152,37.2351,504920.0
2015-11-16 15:45:00,37.46,37.52,37.46,37.5,388380.0,37.2351,37.2947,37.2351,37.2748,388380.0
2015-11-16 15:50:00,37.5,37.5,37.45,37.47,469800.0,37.2748,37.2748,37.2251,37.245,469800.0
2015-11-16 15:55:00,37.47,37.59,37.46,37.52,2192720.0,37.245,37.3643,37.2351,37.2947,2192720.0
2015-11-17 09:30:00,37.62,37.62,37.41,37.57,1104540.0,37.3941,37.3941,37.1854,37.3444,1104540.0
2015-11-17 09:35:00,37.51,37.69,37.51,37.61,1042800.0,37.2848,37.4637,37.2848,37.3842,1042800.0
2015-11-17 09:40:00,37.6,37.63,37.43,37.61,540380.0,37.3742,37.404,37.2052,37.3842,540380.0
2015-11-17 09:45:00,37.57,37.61,37.52,37.57,717160.0,37.3444,37.3842,37.2947,37.3444,717160.0
2015-11-17 09:50:00,37.57,37.57,37.45,37.47,358600.0,37.3444,37.3444,37.2251,37.245,358600.0
2015-11-17 09:55:00,37.47,37.51,37.43,37.5,391260.0,37.245,37.2848,37.2052,37.2748,391260.0
2015-11-17 10:00:00,37.49,37.54,37.43,37.48,315880.0,37.2649,37.3146,37.2052,37.2549,315880.0
2015-11-17 10:05:00,37.48,37.5,37.42,37.49,122480.0,37.2549,37.2748,37.1953,37.2649,122480.0
2015-11-17 10:10:00,37.48,37.51,37.43,37.44,269180.0,37.2549,37.2848,37.2052,37.2152,269180.0
2015-11-17 10:15:00,37.44,37.51,37.43,37.46,138740.0,37.2152,37.2848,37.2052,37.2351,138740.0
2015-11-17 10:20:00,37.45,37.48,37.43,37.47,132320.0,37.2251,37.2549,37.2052,37.245,132320.0
2015-11-17 10:25:00,37.48,37.54,37.45,37.52,570060.0,37.2549,37.3146,37.2251,37.2947,570060.0
2015-11-17 10:30:00,37.56,37.7,37.54,37.66,1134440.0,37.3345,37.4736,37.3146,37.4339,1134440.0
2015-11-17 10:35:00,37.68,37.69,37.61,37.66,696540.0,37.4537,37.4637,37.3842,37.4339,696540.0
2015-11-17 10:40:00,37.66,37.68,37.62,37.64,787440.0,37.4339,37.4537,37.3941,37.414,787440.0
2015-11-17 10:45:00,37.66,37.71,37.66,37.71,129760.0,37.4339,37.4836,37.4339,37.4836,129760.0
2015-11-17 10:50:00,37.69,37.72,37.68,37.68,235300.0,37.4637,37.4935,37.4537,37.4537,235300.0
2015-11-17 10:55:00,37.71,37.73,37.64,37.69,215760.0,37.4836,37.5034,37.414,37.4637,215760.0
2015-11-17 11:00:00,37.69,37.7,37.63,37.65,544000.0,37.4637,37.4736,37.404,37.4239,544000.0
2015-11-17 11:05:00,37.67,37.67,37.57,37.57,219020.0,37.4438,37.4438,37.3444,37.3444,219020.0
2015-11-17 11:10:00,37.56,37.61,37.55,37.59,218240.0,37.3345,37.3842,37.3245,37.3643,218240.0
2015-11-17 11:15:00,37.6,37.67,37.59,37.65,370500.0,37.3742,37.4438,37.3643,37.4239,370500.0
2015-11-17 11:20:00,37.67,37.69,37.64,37.65,169580.0,37.4438,37.4637,37.414,37.4239,169580.0
2015-11-17 11:25:00,37.64,37.69,37.64,37.69,654680.0,37.414,37.4637,37.414,37.4637,654680.0
2015-11-17 11:30:00,37.69,37.75,37.69,37.74,484440.0,37.4637,37.5233,37.4637,37.5134,484440.0
2015-11-17 11:35:00,37.74,37.75,37.68,37.7,534180.0,37.5134,37.5233,37.4537,37.4736,534180.0
2015-11-17 11:40:00,37.7,37.7,37.67,37.67,115780.0,37.4736,37.4736,37.4438,37.4438,115780.0
2015-11-17 11:45:00,37.67,37.67,37.61,37.62,512100.0,37.4438,37.4438,37.3842,37.3941,512100.0
2015-11-17 11:50:00,37.63,37.66,37.62,37.64,158640.0,37.404,37.4339,37.3941,37.414,158640.0
2015-11-17 11:55:00,37.65,37.7,37.64,37.67,291600.0,37.4239,37.4736,37.414,37.4438,291600.0
2015-11-17 12:00:00,37.68,37.69,37.64,37.64,298780.0,37.4537,37.4637,37.414,37.414,298780.0
2015-11-17 12:05:00,37.66,37.67,37.62,37.65,297580.0,37.4339,37.4438,37.3941,37.4239,297580.0
2015-11-17 12:10:00,37.63,37.68,37.63,37.65,342380.0,37.404,37.4537,37.404,37.4239,342380.0
2015-11-17 12:15:00,37.65,37.68,37.63,37.68,288840.0,37.4239,37.4537,37.404,37.4537,288840.0
2015-11-17 12:20:00,37.69,37.69,37.58,37.58,162280.0,37.4637,37.4637,37.3543,37.3543,162280.0
2015-11-17 12:25:00,37.59,37.61,37.57,37.6,303920.0,37.3643,37.3842,37.3444,37.3742,303920.0
2015-11-17 12:30:00,37.6,37.61,37.58,37.6,545280.0,37.3742,37.3842,37.3543,37.3742,545280.0
2015-11-17 12:35:00,37.6,37.61,37.54,37.54,474400.0,37.3742,37.3842,37.3146,37.3146,474400.0
2015-11-17 12:40:00,37.54,37.56,37.49,37.49,481940.0,37.3146,37.3345,37.2649,37.2649,481940.0
2015-11-17 12:45:00,37.49,37.54,37.49,37.5,234260.0,37.2649,37.3146,37.2649,37.2748,234260.0
2015-11-17 12:50:00,37.51,37.56,37.51,37.54,104400.0,37.2848,37.3345,37.2848,37.3146,104400.0
2015-11-17 12:55:00,37.52,37.59,37.52,37.55,649220.0,37.2947,37.3643,37.2947,37.3245,649220.0
2015-11-17 13:00:00,37.57,37.66,37.56,37.64,237580.0,37.3444,37.4339,37.3345,37.414,237580.0
2015-11-17 13:05:00,37.62,37.67,37.62,37.63,431700.0,37.3941,37.4438,37.3941,37.404,431700.0
2015-11-17 13:10:00,37.65,37.67,37.64,37.65,263640.0,37.4239,37.4438,37.414,37.4239,263640.0
2015-11-17 13:15:00,37.64,37.67,37.62,37.63,573240.0,37.414,37.4438,37.3941,37.404,573240.0
2015-11-17 13:20:00,37.63,37.65,37.57,37.57,455200.0,37.404,37.4239,37.3444,37.3444,455200.0
2015-11-17 13:25:00,37.56,37.57,37.5,37.52,252400.0,37.3345,37.3444,37.2748,37.2947,252400.0
2015-11-17 13:30:00,37.52,37.59,37.5,37.58,171000.0,37.2947,37.3643,37.2748,37.3543,171000.0
2015-11-17 13:35:00,37.57,37.59,37.55,37.56,39240.0,37.3444,37.3643,37.3245,37.3345,39240.0
2015-11-17 13:40:00,37.56,37.57,37.53,37.55,248160.0,37.3345,37.3444,37.3046,37.3245,248160.0
2015-11-17 13:45:00,37.55,37.56,37.5,37.52,377980.0,37.3245,37.3345,37.2748,37.2947,377980.0
2015-11-17 13:50:00,37.52,37.54,37.5,37.52,262320.0,37.2947,37.3146,37.2748,37.2947,262320.0
2015-11-17 13:55:00,37.52,37.58,37.52,37.58,110000.0,37.2947,37.3543,37.2947,37.3543,110000.0
2015-11-17 14:00:00,37.57,37.62,37.56,37.6,299840.0,37.3444,37.3941,37.3345,37.3742,299840.0
2015-11-17 14:05:00,37.61,37.63,37.58,37.59,381140.0,37.3842,37.404,37.3543,37.3643,381140.0
2015-11-17 14:10:00,37.61,37.62,37.56,37.58,66040.0,37.3842,37.3941,37.3345,37.3543,66040.0
2015-11-17 14:15:00,37.59,37.59,37.51,37.52,362700.0,37.3643,37.3643,37.2848,37.2947,362700.0
2015-11-17 14:20:00,37.51,37.54,37.48,37.5,175600.0,37.2848,37.3146,37.2549,37.2748,175600.0
2015-11-17 14:25:00,37.5,37.5,37.4,37.4,328660.0,37.2748,37.2748,37.1754,37.1754,328660.0
2015-11-17 14:30:00,37.4,37.4,37.31,37.35,340360.0,37.1754,37.1754,37.086,37.1257,340360.0
2015-11-17 14:35:00,37.36,37.4,37.34,37.35,173080.0,37.1357,37.1754,37.1158,37.1257,173080.0
2015-11-17 14:40:00,37.37,37.39,37.28,37.31,255040.0,37.1456,37.1655,37.0561,37.086,255040.0
2015-11-17 14:45:00,37.3,37.35,37.28,37.32,247140.0,37.076,37.1257,37.0561,37.0959,247140.0
2015-11-17 14:50:00,37.34,37.37,37.31,37.33,185100.0,37.1158,37.1456,37.086,37.1058,185100.0
2015-11-17 14:55:00,37.33,37.41,37.31,37.4,344440.0,37.1058,37.1854,37.086,37.1754,344440.0
2015-11-17 15:00:00,37.41,37.42,37.31,37.33,235660.0,37.1854,37.1953,37.086,37.1058,235660.0
2015-11-17 15:05:00,37.33,37.34,37.26,37.26,296380.0,37.1058,37.1158,37.0363,37.0363,296380.0
2015-11-17 15:10:00,37.26,37.28,37.2,37.22,275300.0,37.0363,37.0561,36.9766,36.9965,275300.0
2015-11-17 15:15:00,37.23,37.27,37.23,37.23,237560.0,37.0064,37.0462,37.0064,37.0064,237560.0
2015-11-17 15:20:00,37.24,37.33,37.23,37.3,345320.0,37.0164,37.1058,37.0064,37.076,345320.0
2015-11-17 15:25:00,37.3,37.31,37.25,37.29,174000.0,37.076,37.086,37.0263,37.0661,174000.0
2015-11-17 15:30:00,37.29,37.32,37.25,37.3,186100.0,37.0661,37.0959,37.0263,37.076,186100.0
2015-11-17 15:35:00,37.31,37.31,37.26,37.29,416080.0,37.086,37.086,37.0363,37.0661,416080.0
2015-11-17 15:40:00,37.3,37.39,37.3,37.37,201420.0,37.076,37.1655,37.076,37.1456,201420.0
2015-11-17 15:45:00,37.38,37.39,37.29,37.31,361160.0,37.1555,37.1655,37.0661,37.086,361160.0
2015-11-17 15:50:00,37.3,37.37,37.29,37.34,467820.0,37.076,37.1456,37.0661,37.1158,467820.0
2015-11-17 15:55:00,37.34,37.34,37.26,37.3,1255620.0,37.1158,37.1158,37.0363,37.076,1255620.0
2015-11-18 09:30:00,37.48,37.52,37.42,37.43,771660.0,37.2549,37.2947,37.1953,37.2052,771660.0
2015-11-18 09:35:00,37.43,37.49,37.43,37.49,385080.0,37.2052,37.2649,37.2052,37.2649,385080.0
2015-11-18 09:40:00,37.47,37.5,37.43,37.47,356960.0,37.245,37.2748,37.2052,37.245,356960.0
2015-11-18 09:45:00,37.49,37.51,37.46,37.5,296640.0,37.2649,37.2848,37.2351,37.2748,296640.0
2015-11-18 09:50:00,37.51,37.52,37.43,37.49,349940.0,37.2848,37.2947,37.2052,37.2649,349940.0
2015-11-18 09:55:00,37.49,37.49,37.41,37.44,319780.0,37.2649,37.2649,37.1854,37.2152,319780.0
2015-11-18 10:00:00,37.44,37.49,37.42,37.47,160000.0,37.2152,37.2649,37.1953,37.245,160000.0
2015-11-18 10:05:00,37.47,37.52,37.43,37.51,414500.0,37.245,37.2947,37.2052,37.2848,414500.0
2015-11-18 10:10:00,37.51,37.52,37.48,37.5,397700.0,37.2848,37.2947,37.2549,37.2748,397700.0
2015-11-18 10:15:00,37.51,37.51,37.46,37.5,139140.0,37.2848,37.2848,37.2351,37.2748,139140.0
2015-11-18 10:20:00,37.52,37.57,37.5,37.56,165440.0,37.2947,37.3444,37.2748,37.3345,165440.0
2015-11-18 10:25:00,37.59,37.62,37.49,37.52,482100.0,37.3643,37.3941,37.2649,37.2947,482100.0
2015-11-18 10:30:00,37.51,37.52,37.48,37.48,275180.0,37.2848,37.2947,37.2549,37.2549,275180.0
2015-11-18 10:35:00,37.48,37.51,37.4,37.44,612740.0,37.2549,37.2848,37.1754,37.2152,612740.0
2015-11-18 10:40:00,37.44,37.48,37.4,37.47,276300.0,37.2152,37.2549,37.1754,37.245,276300.0
2015-11-18 10:45:00,37.47,37.5,37.43,37.49,296240.0,37.245,37.2748,37.2052,37.2649,296240.0
2015-11-18 10:50:00,37.49,37.52,37.45,37.47,424040.0,37.2649,37.2947,37.2251,37.245,424040.0
2015-11-18 10:55:00,37.47,37.48,37.43,37.47,192260.0,37.245,37.2549,37.2052,37.245,192260.0
2015-11-18 11:00:00,37.44,37.46,37.4,37.42,195800.0,37.2152,37.2351,37.1754,37.1953,195800.0
2015-11-18 11:05:00,37.42,37.46,37.37,37.46,351080.0,37.1953,37.2351,37.1456,37.2351,351080.0
2015-11-18 11:10:00,37.43,37.49,37.42,37.48,148160.0,37.2052,37.2649,37.1953,37.2549,148160.0
2015-11-18 11:15:00,37.48,37.52,37.4,37.44,381420.0,37.2549,37.2947,37.1754,37.2152,381420.0
2015-11-18 11:20:00,37.44,37.45,37.4,37.41,278440.0,37.2152,37.2251,37.1754,37.1854,278440.0
2015-11-18 11:25:00,37.42,37.47,37.41,37.45,152660.0,37.1953,37.245,37.1854,37.2251,152660.0
2015-11-18 11:30:00,37.46,37.53,37.45,37.53,384440.0,37.2351,37.3046,37.2251,37.3046,384440.0
2015-11-18 11:35:00,37.52,37.55,37.5,37.5,406600.0,37.2947,37.3245,37.2748,37.2748,406600.0
2015-11-18 11:40:00,37.5,37.52,37.48,37.51,327280.0,37.2748,37.2947,37.2549,37.2848,327280.0
2015-11-18 11:45:00,37.52,37.52,37.49,37.5,646280.0,37.2947,37.2947,37.2649,37.2748,646280.0
2015-11-18 11:50:00,37.5,37.51,37.47,37.49,318260.0,37.2748,37.2848,37.245,37.2649,318260.0
2015-11-18 11:55:00,37.49,37.49,37.47,37.49,79840.0,37.2649,37.2649,37.245,37.2649,79840.0
2015-11-18 12:00:00,37.47,37.51,37.46,37.51,381180.0,37.245,37.2848,37.2351,37.2848,381180.0
2015-11-18 12:05:00,37.52,37.52,37.5,37.5,121800.0,37.2947,37.2947,37.2748,37.2748,121800.0
2015-11-18 12:10:00,37.5,37.52,37.49,37.49,237000.0,37.2748,37.2947,37.2649,37.2649,237000.0
2015-11-18 12:15:00,37.49,37.52,37.49,37.52,474320.0,37.2649,37.2947,37.2649,37.2947,474320.0
2015-11-18 12:20:00,37.52,37.57,37.52,37.57,420900.0,37.2947,37.3444,37.2947,37.3444,420900.0
2015-11-18 12:25:00,37.57,37.57,37.53,37.54,194600.0,37.3444,37.3444,37.3046,37.3146,194600.0
2015-11-18 12:30:00,37.55,37.56,37.5,37.56,106580.0,37.3245,37.3345,37.2748,37.3345,106580.0
2015-11-18 12:35:00,37.54,37.56,37.54,37.56,38000.0,37.3146,37.3345,37.3146,37.3345,38000.0
2015-11-18 12:40:00,37.54,37.55,37.52,37.53,349960.0,37.3146,37.3245,37.2947,37.3046,349960.0
2015-11-18 12:45:00,37.53,37.54,37.51,37.52,168520.0,37.3046,37.3146,37.2848,37.2947,168520.0
2015-11-18 12:50:00,37.53,37.57,37.53,37.56,90600.0,37.3046,37.3444,37.3046,37.3345,90600.0
2015-11-18 12:55:00,37.56,37.57,37.49,37.51,155180.0,37.3345,37.3444,37.2649,37.2848,155180.0
2015-11-18 13:00:00,37.5,37.52,37.49,37.51,111920.0,37.2748,37.2947,37.2649,37.2848,111920.0
2015-11-18 13:05:00,37.53,37.55,37.52,37.53,62520.0,37.3046,37.3245,37.2947,37.3046,62520.0
2015-11-18 13:10:00,37.54,37.55,37.52,37.53,164000.0,37.3146,37.3245,37.2947,37.3046,164000.0
2015-11-18 13:15:00,37.53,37.53,37.48,37.52,119460.0,37.3046,37.3046,37.2549,37.2947,119460.0
2015-11-18 13:20:00,37.52,37.57,37.52,37.57,391060.0,37.2947,37.3444,37.2947,37.3444,391060.0
2015-11-18 13:25:00,37.56,37.59,37.54,37.56,286460.0,37.3345,37.3643,37.3146,37.3345,286460.0
2015-11-18 13:30:00,37.56,37.59,37.54,37.57,261820.0,37.3345,37.3643,37.3146,37.3444,261820.0
2015-11-18 13:35:00,37.55,37.6,37.54,37.59,328540.0,37.3245,37.3742,37.3146,37.3643,328540.0
2015-11-18 13:40:00,37.6,37.65,37.59,37.62,254480.0,37.3742,37.4239,37.3643,37.3941,254480.0
2015-11-18 13:45:00,37.6,37.65,37.6,37.65,190520.0,37.3742,37.4239,37.3742,37.4239,190520.0
2015-11-18 13:50:00,37.62,37.7,37.62,37.7,366120.0,37.3941,37.4736,37.3941,37.4736,366120.0
2015-11-18 13:55:00,37.69,37.7,37.65,37.65,247500.0,37.4637,37.4736,37.4239,37.4239,247500.0
2015-11-18 14:00:00,37.65,37.7,37.62,37.62,230280.0,37.4239,37.4736,37.3941,37.3941,230280.0
2015-11-18 14:05:00,37.65,37.8,37.64,37.78,497240.0,37.4239,37.573,37.414,37.5531,497240.0
2015-11-18 14:10:00,37.79,37.85,37.77,37.81,227640.0,37.5631,37.6227,37.5432,37.583,227640.0
2015-11-18 14:15:00,37.81,37.81,37.74,37.79,232500.0,37.583,37.583,37.5134,37.5631,232500.0
2015-11-18 14:20:00,37.8,37.82,37.77,37.79,364120.0,37.573,37.5929,37.5432,37.5631,364120.0
2015-11-18 14:25:00,37.8,37.8,37.76,37.78,357540.0,37.573,37.573,37.5333,37.5531,357540.0
2015-11-18 14:30:00,37.77,37.8,37.74,37.76,191720.0,37.5432,37.573,37.5134,37.5333,191720.0
2015-11-18 14:35:00,37.76,37.77,37.72,37.76,213900.0,37.5333,37.5432,37.4935,37.5333,213900.0
2015-11-18 14:40:00,37.77,37.84,37.75,37.83,484500.0,37.5432,37.6128,37.5233,37.6028,484500.0
2015-11-18 14:45:00,37.85,37.9,37.83,37.84,483800.0,37.6227,37.6724,37.6028,37.6128,483800.0
2015-11-18 14:50:00,37.84,37.9,37.83,37.88,187260.0,37.6128,37.6724,37.6028,37.6525,187260.0
2015-11-18 14:55:00,37.87,37.99,37.84,37.96,330480.0,37.6426,37.7619,37.6128,37.7321,330480.0
2015-11-18 15:00:00,37.95,37.98,37.93,37.95,269720.0,37.7221,37.7519,37.7022,37.7221,269720.0
2015-11-18 15:05:00,37.94,37.94,37.87,37.87,501960.0,37.7122,37.7122,37.6426,37.6426,501960.0
2015-11-18 15:10:00,37.88,37.92,37.83,37.92,556880.0,37.6525,37.6923,37.6028,37.6923,556880.0
2015-11-18 15:15:00,37.92,37.96,37.9,37.96,456940.0,37.6923,37.7321,37.6724,37.7321,456940.0
2015-11-18 15:20:00,37.96,37.96,37.91,37.94,530280.0,37.7321,37.7321,37.6824,37.7122,530280.0
2015-11-18 15:25:00,37.94,37.96,37.92,37.95,491020.0,37.7122,37.7321,37.6923,37.7221,491020.0
2015-11-18 15:30:00,37.95,37.98,37.95,37.98,213200.0,37.7221,37.7519,37.7221,37.7519,213200.0
2015-11-18 15:35:00,37.97,38.0,37.96,37.97,282600.0,37.742,37.7718,37.7321,37.742,282600.0
2015-11-18 15:40:00,37.97,37.99,37.95,37.95,336780.0,37.742,37.7619,37.7221,37.7221,336780.0
2015-11-18 15:45:00,37.95,38.04,37.94,38.02,541920.0,37.7221,37.8116,37.7122,37.7917,541920.0
2015-11-18 15:50:00,38.03,38.05,38.0,38.04,425900.0,37.8016,37.8215,37.7718,37.8116,425900.0
2015-11-18 15:55:00,38.05,38.06,37.95,37.99,1641520.0,37.8215,37.8315,37.7221,37.7619,1641520.0
2015-11-19 09:30:00,37.99,38.02,37.86,37.96,975580.0,37.7619,37.7917,37.6327,37.7321,975580.0
2015-11-19 09:35:00,37.99,38.0,37.91,37.94,291120.0,37.7619,37.7718,37.6824,37.7122,291120.0
2015-11-19 09:40:00,37.94,38.03,37.94,38.03,361000.0,37.7122,37.8016,37.7122,37.8016,361000.0
2015-11-19 09:45:00,38.03,38.04,37.95,38.01,395320.0,37.8016,37.8116,37.7221,37.7818,395320.0
2015-11-19 09:50:00,38.01,38.01,37.92,37.95,483200.0,37.7818,37.7818,37.6923,37.7221,483200.0
2015-11-19 09:55:00,37.95,37.99,37.93,37.98,533440.0,37.7221,37.7619,37.7022,37.7519,533440.0
2015-11-19 10:00:00,37.97,37.98,37.89,37.96,374900.0,37.742,37.7519,37.6625,37.7321,374900.0
2015-11-19 10:05:00,37.95,38.1,37.93,38.1,435280.0,37.7221,37.8712,37.7022,37.8712,435280.0
2015-11-19 10:10:00,38.09,38.12,38.05,38.05,361440.0,37.8613,37.8911,37.8215,37.8215,361440.0
2015-11-19 10:15:00,38.04,38.05,37.97,38.0,167180.0,37.8116,37.8215,37.742,37.7718,167180.0
2015-11-19 10:20:00,38.02,38.08,38.02,38.05,266560.0,37.7917,37.8513,37.7917,37.8215,266560.0
2015-11-19 10:25:00,38.04,38.08,38.02,38.07,129440.0,37.8116,37.8513,37.7917,37.8414,129440.0
2015-11-19 10:30:00,38.05,38.07,38.01,38.02,481880.0,37.8215,37.8414,37.7818,37.7917,481880.0
2015-11-19 10:35:00,38.0,38.03,37.95,37.98,477460.0,37.7718,37.8016,37.7221,37.7519,477460.0
2015-11-19 10:40:00,37.98,38.01,37.96,37.96,256060.0,37.7519,37.7818,37.7321,37.7321,256060.0
2015-11-19 10:45:00,37.97,38.0,37.96,38.0,126540.0,37.742,37.7718,37.7321,37.7718,126540.0
2015-11-19 10:50:00,38.0,38.0,37.95,37.96,142000.0,37.7718,37.7718,37.7221,37.7321,142000.0
2015-11-19 10:55:00,37.95,38.0,37.94,38.0,155520.0,37.7221,37.7718,37.7122,37.7718,155520.0
2015-11-19 11:00:00,38.0,38.02,37.97,38.0,610620.0,37.7718,37.7917,37.742,37.7718,610620.0
2015-11-19 11:05:00,38.0,38.06,37.98,38.03,354640.0,37.7718,37.8315,37.7519,37.8016,354640.0
2015-11-19 11:10:00,38.05,38.07,38.04,38.07,218220.0,37.8215,37.8414,37.8116,37.8414,218220.0
2015-11-19 11:15:00,38.07,38.09,38.05,38.08,350660.0,37.8414,37.8613,37.8215,37.8513,350660.0
2015-11-19 11:20:00,38.09,38.09,38.05,38.05,88000.0,37.8613,37.8613,37.8215,37.8215,88000.0
2015-11-19 11:25:00,38.04,38.14,38.02,38.12,496660.0,37.8116,37.911,37.7917,37.8911,496660.0
2015-11-19 11:30:00,38.12,38.14,38.07,38.09,207100.0,37.8911,37.911,37.8414,37.8613,207100.0
2015-11-19 11:35:00,38.07,38.09,38.02,38.03,236440.0,37.8414,37.8613,37.7917,37.8016,236440.0
2015-11-19 11:40:00,38.03,38.04,38.02,38.02,125800.0,37.8016,37.8116,37.7917,37.7917,125800.0
2015-11-19 11:45:00,38.02,38.02,37.97,37.97,96900.0,37.7917,37.7917,37.742,37.742,96900.0
2015-11-19 11:50:00,37.97,37.99,37.94,37.97,157420.0,37.742,37.7619,37.7122,37.742,157420.0
2015-11-19 11:55:00,37.97,38.01,37.97,38.01,171920.0,37.742,37.7818,37.742,37.7818,171920.0
2015-11-19 12:00:00,38.0,38.05,38.0,38.05,142600.0,37.7718,37.8215,37.7718,37.8215,142600.0
2015-11-19 12:05:00,38.03,38.03,37.98,37.98,60000.0,37.8016,37.8016,37.7519,37.7519,60000.0
2015-11-19 12:10:00,37.99,38.02,37.99,38.0,83500.0,37.7619,37.7917,37.7619,37.7718,83500.0
2015-11-19 12:15:00,38.0,38.01,37.98,38.0,146380.0,37.7718,37.7818,37.7519,37.7718,146380.0
2015-11-19 12:20:00,37.99,38.01,37.96,38.01,64120.0,37.7619,37.7818,37.7321,37.7818,64120.0
2015-11-19 12:25:00,38.0,38.04,38.0,38.03,142920.0,37.7718,37.8116,37.7718,37.8016,142920.0
2015-11-19 12:30:00,38.05,38.06,38.03,38.04,255840.0,37.8215,37.8315,37.8016,37.8116,255840.0
2015-11-19 12:35:00,38.04,38.08,38.03,38.06,140360.0,37.8116,37.8513,37.8016,37.8315,140360.0
2015-11-19 12:40:00,38.06,38.07,38.02,38.04,387980.0,37.8315,37.8414,37.7917,37.8116,387980.0
2015-11-19 12:45:00,38.04,38.06,38.03,38.05,179840.0,37.8116,37.8315,37.8016,37.8215,179840.0
2015-11-19 12:50:00,38.04,38.05,38.03,38.05,116000.0,37.8116,37.8215,37.8016,37.8215,116000.0
2015-11-19 12:55:00,38.04,38.07,38.01,38.06,219300.0,37.8116,37.8414,37.7818,37.8315,219300.0
2015-11-19 13:00:00,38.06,38.09,38.06,38.08,80320.0,37.8315,37.8613,37.8315,37.8513,80320.0
2015-11-19 13:05:00,38.08,38.12,38.08,38.12,165860.0,37.8513,37.8911,37.8513,37.8911,165860.0
2015-11-19 13:10:00,38.12,38.14,38.1,38.13,222940.0,37.8911,37.911,37.8712,37.901,222940.0
2015-11-19 13:15:00,38.13,38.14,38.1,38.11,213840.0,37.901,37.911,37.8712,37.8812,213840.0
2015-11-19 13:20:00,38.11,38.16,38.11,38.15,394660.0,37.8812,37.9309,37.8812,37.9209,394660.0
2015-11-19 13:25:00,38.13,38.15,38.13,38.14,227000.0,37.901,37.9209,37.901,37.911,227000.0
2015-11-19 13:30:00,38.14,38.15,38.11,38.13,331880.0,37.911,37.9209,37.8812,37.901,331880.0
2015-11-19 13:35:00,38.12,38.13,38.08,38.1,142460.0,37.8911,37.901,37.8513,37.8712,142460.0
2015-11-19 13:40:00,38.1,38.13,38.09,38.13,44420.0,37.8712,37.901,37.8613,37.901,44420.0
2015-11-19 13:45:00,38.12,38.13,38.11,38.11,47540.0,37.8911,37.901,37.8812,37.8812,47540.0
2015-11-19 13:50:00,38.11,38.14,38.11,38.13,56400.0,37.8812,37.911,37.8812,37.901,56400.0
2015-11-19 13:55:00,38.14,38.14,38.1,38.12,94520.0,37.911,37.911,37.8712,37.8911,94520.0
2015-11-19 14:00:00,38.12,38.12,38.06,38.06,66880.0,37.8911,37.8911,37.8315,37.8315,66880.0
2015-11-19 14:05:00,38.04,38.11,38.04,38.08,108760.0,37.8116,37.8812,37.8116,37.8513,108760.0
2015-11-19 14:10:00,38.08,38.1,38.07,38.08,395340.0,37.8513,37.8712,37.8414,37.8513,395340.0
2015-11-19 14:15:00,38.08,38.13,38.07,38.09,332140.0,37.8513,37.901,37.8414,37.8613,332140.0
2015-11-19 14:20:00,38.09,38.12,38.08,38.12,158880.0,37.8613,37.8911,37.8513,37.8911,158880.0
2015-11-19 14:25:00,38.12,38.14,38.11,38.13,210600.0,37.8911,37.911,37.8812,37.901,210600.0
2015-11-19 14:30:00,38.14,38.15,38.12,38.12,104880.0,37.911,37.9209,37.8911,37.8911,104880.0
2015-11-19 14:35:00,38.12,38.12,38.04,38.06,138760.0,37.8911,37.8911,37.8116,37.8315,138760.0
2015-11-19 14:40:00,38.06,38.07,38.04,38.06,113780.0,37.8315,37.8414,37.8116,37.8315,113780.0
2015-11-19 14:45:00,38.05,38.06,38.04,38.05,190640.0,37.8215,37.8315,37.8116,37.8215,190640.0
2015-11-19 14:50:00,38.04,38.07,38.02,38.05,268740.0,37.8116,37.8414,37.7917,37.8215,268740.0
2015-11-19 14:55:00,38.05,38.05,38.03,38.03,130440.0,37.8215,37.8215,37.8016,37.8016,130440.0
2015-11-19 15:00:00,38.03,38.05,38.02,38.05,145360.0,37.8016,37.8215,37.7917,37.8215,145360.0
2015-11-19 15:05:00,38.04,38.05,38.02,38.05,309440.0,37.8116,37.8215,37.7917,37.8215,309440.0
2015-11-19 15:10:00,38.05,38.05,38.03,38.04,333540.0,37.8215,37.8215,37.8016,37.8116,333540.0
2015-11-19 15:15:00,38.03,38.04,38.01,38.02,347580.0,37.8016,37.8116,37.7818,37.7917,347580.0
2015-11-19 15:20:00,38.02,38.08,38.01,38.06,172360.0,37.7917,37.8513,37.7818,37.8315,172360.0
2015-11-19 15:25:00,38.05,38.09,38.05,38.09,106240.0,37.8215,37.8613,37.8215,37.8613,106240.0
2015-11-19 15:30:00,38.09,38.1,38.02,38.02,117420.0,37.8613,37.8712,37.7917,37.7917,117420.0
2015-11-19 15:35:00,38.03,38.03,37.98,38.0,188620.0,37.8016,37.8016,37.7519,37.7718,188620.0
2015-11-19 15:40:00,38.0,38.02,38.0,38.01,239780.0,37.7718,37.7917,37.7718,37.7818,239780.0
2015-11-19 15:45:00,38.02,38.03,38.0,38.0,264640.0,37.7917,37.8016,37.7718,37.7718,264640.0
2015-11-19 15:50:00,38.01,38.02,37.98,38.02,375400.0,37.7818,37.7917,37.7519,37.7917,375400.0
2015-11-19 15:55:00,38.01,38.01,37.96,37.98,705420.0,37.7818,37.7818,37.7321,37.7519,705420.0
2015-11-20 09:30:00,38.38,38.47,38.24,38.31,4296940.0,38.1495,38.239,38.0104,38.08,4296940.0
2015-11-20 09:35:00,38.33,38.34,38.21,38.22,1523100.0,38.0998,38.1098,37.9806,37.9905,1523100.0
2015-11-20 09:40:00,38.22,38.38,38.22,38.38,6202960.0,37.9905,38.1495,37.9905,38.1495,6202960.0
2015-11-20 09:45:00,38.38,38.49,38.36,38.43,1101460.0,38.1495,38.2589,38.1297,38.1992,1101460.0
2015-11-20 09:50:00,38.41,38.5,38.38,38.42,799220.0,38.1794,38.2688,38.1495,38.1893,799220.0
2015-11-20 09:55:00,38.42,38.46,38.34,38.46,582080.0,38.1893,38.2291,38.1098,38.2291,582080.0
2015-11-20 10:00:00,38.45,38.49,38.36,38.38,594820.0,38.2191,38.2589,38.1297,38.1495,594820.0
2015-11-20 10:05:00,38.38,38.41,38.3,38.35,613560.0,38.1495,38.1794,38.07,38.1197,613560.0
2015-11-20 10:10:00,38.35,38.47,38.35,38.45,202020.0,38.1197,38.239,38.1197,38.2191,202020.0
2015-11-20 10:15:00,38.47,38.47,38.41,38.44,341420.0,38.239,38.239,38.1794,38.2092,341420.0
2015-11-20 10:20:00,38.44,38.45,38.39,38.42,240520.0,38.2092,38.2191,38.1595,38.1893,240520.0
2015-11-20 10:25:00,38.42,38.49,38.42,38.48,262460.0,38.1893,38.2589,38.1893,38.2489,262460.0
2015-11-20 10:30:00,38.48,38.56,38.47,38.51,938920.0,38.2489,38.3285,38.239,38.2788,938920.0
2015-11-20 10:35:00,38.53,38.58,38.52,38.57,600400.0,38.2986,38.3483,38.2887,38.3384,600400.0
2015-11-20 10:40:00,38.58,38.63,38.57,38.57,583860.0,38.3483,38.398,38.3384,38.3384,583860.0
2015-11-20 10:45:00,38.57,38.63,38.57,38.62,294840.0,38.3384,38.398,38.3384,38.3881,294840.0
2015-11-20 10:50:00,38.62,38.68,38.62,38.67,563400.0,38.3881,38.4477,38.3881,38.4378,563400.0
2015-11-20 10:55:00,38.67,38.68,38.59,38.6,397860.0,38.4378,38.4477,38.3583,38.3682,397860.0
2015-11-20 11:00:00,38.61,38.74,38.61,38.74,414620.0,38.3782,38.5074,38.3782,38.5074,414620.0
2015-11-20 11:05:00,38.72,38.81,38.71,38.81,1068100.0,38.4875,38.577,38.4776,38.577,1068100.0
2015-11-20 11:10:00,38.8,38.81,38.7,38.7,539920.0,38.567,38.577,38.4676,38.4676,539920.0
2015-11-20 11:15:00,38.72,38.75,38.68,38.74,521420.0,38.4875,38.5173,38.4477,38.5074,521420.0
2015-11-20 11:20:00,38.73,38.75,38.68,38.7,436040.0,38.4974,38.5173,38.4477,38.4676,436040.0
2015-11-20 11:25:00,38.7,38.77,38.7,38.74,162780.0,38.4676,38.5372,38.4676,38.5074,162780.0
2015-11-20 11:30:00,38.75,38.75,38.69,38.69,133440.0,38.5173,38.5173,38.4577,38.4577,133440.0
2015-11-20 11:35:00,38.69,38.72,38.66,38.72,196200.0,38.4577,38.4875,38.4279,38.4875,196200.0
2015-11-20 11:40:00,38.74,38.81,38.74,38.8,257620.0,38.5074,38.577,38.5074,38.567,257620.0
2015-11-20 11:45:00,38.79,38.81,38.77,38.78,255980.0,38.5571,38.577,38.5372,38.5471,255980.0
2015-11-20 11:50:00,38.79,38.82,38.77,38.81,373940.0,38.5571,38.5869,38.5372,38.577,373940.0
2015-11-20 11:55:00,38.8,38.81,38.75,38.76,235240.0,38.567,38.577,38.5173,38.5273,235240.0
2015-11-20 12:00:00,38.75,38.76,38.73,38.73,165720.0,38.5173,38.5273,38.4974,38.4974,165720.0
2015-11-20 12:05:00,38.74,38.77,38.73,38.77,177900.0,38.5074,38.5372,38.4974,38.5372,177900.0
2015-11-20 12:10:00,38.76,38.77,38.75,38.77,101740.0,38.5273,38.5372,38.5173,38.5372,101740.0
2015-11-20 12:15:00,38.76,38.82,38.76,38.81,164140.0,38.5273,38.5869,38.5273,38.577,164140.0
2015-11-20 12:20:00,38.81,38.86,38.81,38.85,225640.0,38.577,38.6267,38.577,38.6167,225640.0
2015-11-20 12:25:00,38.84,38.85,38.8,38.82,154740.0,38.6068,38.6167,38.567,38.5869,154740.0
2015-11-20 12:30:00,38.84,38.84,38.78,38.79,143400.0,38.6068,38.6068,38.5471,38.5571,143400.0
2015-11-20 12:35:00,38.81,38.86,38.78,38.86,488340.0,38.577,38.6267,38.5471,38.6267,488340.0
2015-11-20 12:40:00,38.85,38.89,38.84,38.86,283620.0,38.6167,38.6565,38.6068,38.6267,283620.0
2015-11-20 12:45:00,38.85,38.89,38.85,38.89,116080.0,38.6167,38.6565,38.6167,38.6565,116080.0
2015-11-20 12:50:00,38.89,38.91,38.87,38.91,186000.0,38.6565,38.6764,38.6366,38.6764,186000.0
2015-11-20 12:55:00,38.91,38.94,38.89,38.93,283980.0,38.6764,38.7062,38.6565,38.6962,283980.0
2015-11-20 13:00:00,38.94,38.96,38.92,38.95,215240.0,38.7062,38.7261,38.6863,38.7161,215240.0
2015-11-20 13:05:00,38.95,38.96,38.93,38.95,349280.0,38.7161,38.7261,38.6962,38.7161,349280.0
2015-11-20 13:10:00,38.96,38.97,38.94,38.95,162360.0,38.7261,38.736,38.7062,38.7161,162360.0
2015-11-20 13:15:00,38.95,38.96,38.92,38.93,170060.0,38.7161,38.7261,38.6863,38.6962,170060.0
2015-11-20 13:20:00,38.92,38.94,38.91,38.94,60020.0,38.6863,38.7062,38.6764,38.7062,60020.0
2015-11-20 13:25:00,38.94,38.94,38.9,38.9,143760.0,38.7062,38.7062,38.6664,38.6664,143760.0
2015-11-20 13:30:00,38.9,38.9,38.87,38.88,277920.0,38.6664,38.6664,38.6366,38.6465,277920.0
2015-11-20 13:35:00,38.87,38.87,38.83,38.84,196520.0,38.6366,38.6366,38.5968,38.6068,196520.0
2015-11-20 13:40:00,38.84,38.87,38.83,38.86,116460.0,38.6068,38.6366,38.5968,38.6267,116460.0
2015-11-20 13:45:00,38.85,38.9,38.85,38.89,194360.0,38.6167,38.6664,38.6167,38.6565,194360.0
2015-11-20 13:50:00,38.89,38.9,38.88,38.9,256000.0,38.6565,38.6664,38.6465,38.6664,256000.0
2015-11-20 13:55:00,38.9,38.9,38.86,38.86,107500.0,38.6664,38.6664,38.6267,38.6267,107500.0
2015-11-20 14:00:00,38.86,38.9,38.85,38.88,238020.0,38.6267,38.6664,38.6167,38.6465,238020.0
2015-11-20 14:05:00,38.88,38.91,38.88,38.9,343140.0,38.6465,38.6764,38.6465,38.6664,343140.0
2015-11-20 14:10:00,38.9,38.91,38.9,38.91,115960.0,38.6664,38.6764,38.6664,38.6764,115960.0
2015-11-20 14:15:00,38.91,38.92,38.89,38.9,100880.0,38.6764,38.6863,38.6565,38.6664,100880.0
2015-11-20 14:20:00,38.9,38.93,38.89,38.89,750960.0,38.6664,38.6962,38.6565,38.6565,750960.0
2015-11-20 14:25:00,38.89,38.9,38.85,38.85,355600.0,38.6565,38.6664,38.6167,38.6167,355600.0
2015-11-20 14:30:00,38.85,38.86,38.83,38.83,370480.0,38.6167,38.6267,38.5968,38.5968,370480.0
2015-11-20 14:35:00,38.84,38.86,38.83,38.86,176420.0,38.6068,38.6267,38.5968,38.6267,176420.0
2015-11-20 14:40:00,38.86,38.91,38.85,38.88,163240.0,38.6267,38.6764,38.6167,38.6465,163240.0
2015-11-20 14:45:00,38.87,38.89,38.83,38.86,243380.0,38.6366,38.6565,38.5968,38.6267,243380.0
2015-11-20 14:50:00,38.85,38.91,38.85,38.87,132520.0,38.6167,38.6764,38.6167,38.6366,132520.0
2015-11-20 14:55:00,38.89,38.91,38.83,38.83,301760.0,38.6565,38.6764,38.5968,38.5968,301760.0
2015-11-20 15:00:00,38.83,38.85,38.78,38.8,317480.0,38.5968,38.6167,38.5471,38.567,317480.0
2015-11-20 15:05:00,38.79,38.83,38.77,38.8,317760.0,38.5571,38.5968,38.5372,38.567,317760.0
2015-11-20 15:10:00,38.81,38.87,38.8,38.85,607420.0,38.577,38.6366,38.567,38.6167,607420.0
2015-11-20 15:15:00,38.85,38.87,38.85,38.86,499420.0,38.6167,38.6366,38.6167,38.6267,499420.0
2015-11-20 15:20:00,38.87,38.87,38.83,38.84,361500.0,38.6366,38.6366,38.5968,38.6068,361500.0
2015-11-20 15:25:00,38.84,38.84,38.77,38.77,345220.0,38.6068,38.6068,38.5372,38.5372,345220.0
2015-11-20 15:30:00,38.79,38.84,38.76,38.83,610800.0,38.5571,38.6068,38.5273,38.5968,610800.0
2015-11-20 15:35:00,38.83,38.85,38.81,38.85,534320.0,38.5968,38.6167,38.577,38.6167,534320.0
2015-11-20 15:40:00,38.83,38.91,38.83,38.91,413240.0,38.5968,38.6764,38.5968,38.6764,413240.0
2015-11-20 15:45:00,38.9,38.9,38.84,38.86,558980.0,38.6664,38.6664,38.6068,38.6267,558980.0
2015-11-20 15:50:00,38.87,38.9,38.85,38.87,617140.0,38.6366,38.6664,38.6167,38.6366,617140.0
2015-11-20 15:55:00,38.87,38.91,38.84,38.85,1915080.0,38.6366,38.6764,38.6068,38.6167,1915080.0
2015-11-23 09:30:00,38.87,38.94,38.81,38.93,1169380.0,38.6366,38.7062,38.577,38.6962,1169380.0
2015-11-23 09:35:00,38.91,39.1,38.9,39.05,1477720.0,38.6764,38.8652,38.6664,38.8155,1477720.0
2015-11-23 09:40:00,39.05,39.1,38.93,38.94,730180.0,38.8155,38.8652,38.6962,38.7062,730180.0
2015-11-23 09:45:00,38.94,39.09,38.88,39.08,703820.0,38.7062,38.8553,38.6465,38.8453,703820.0
2015-11-23 09:50:00,39.06,39.14,38.93,38.94,670180.0,38.8255,38.905,38.6962,38.7062,670180.0
2015-11-23 09:55:00,38.94,39.0,38.94,38.99,353960.0,38.7062,38.7658,38.7062,38.7559,353960.0
2015-11-23 10:00:00,38.97,39.05,38.95,38.97,303220.0,38.736,38.8155,38.7161,38.736,303220.0
2015-11-23 10:05:00,38.97,39.0,38.96,38.99,320260.0,38.736,38.7658,38.7261,38.7559,320260.0
2015-11-23 10:10:00,38.99,39.09,38.96,39.08,427920.0,38.7559,38.8553,38.7261,38.8453,427920.0
2015-11-23 10:15:00,39.08,39.1,39.0,39.08,392400.0,38.8453,38.8652,38.7658,38.8453,392400.0
2015-11-23 10:20:00,39.08,39.09,38.96,38.96,898700.0,38.8453,38.8553,38.7261,38.7261,898700.0
2015-11-23 10:25:00,38.96,39.0,38.96,38.98,207540.0,38.7261,38.7658,38.7261,38.7459,207540.0
2015-11-23 10:30:00,38.98,39.03,38.98,39.01,430360.0,38.7459,38.7956,38.7459,38.7758,430360.0
2015-11-23 10:35:00,39.01,39.07,39.01,39.05,231060.0,38.7758,38.8354,38.7758,38.8155,231060.0
2015-11-23 10:40:00,39.05,39.06,39.0,39.05,254100.0,38.8155,38.8255,38.7658,38.8155,254100.0
2015-11-23 10:45:00,39.05,39.09,39.03,39.05,202060.0,38.8155,38.8553,38.7956,38.8155,202060.0
2015-11-23 10:50:00,39.03,39.09,39.03,39.07,385480.0,38.7956,38.8553,38.7956,38.8354,385480.0
2015-11-23 10:55:00,39.07,39.15,39.07,39.13,528120.0,38.8354,38.9149,38.8354,38.895,528120.0
2015-11-23 11:00:00,39.13,39.13,39.06,39.07,168920.0,38.895,38.895,38.8255,38.8354,168920.0
2015-11-23 11:05:00,39.07,39.1,39.04,39.08,258680.0,38.8354,38.8652,38.8056,38.8453,258680.0
2015-11-23 11:10:00,39.08,39.08,39.02,39.02,99580.0,38.8453,38.8453,38.7857,38.7857,99580.0
2015-11-23 11:15:00,39.02,39.02,38.97,39.0,304500.0,38.7857,38.7857,38.736,38.7658,304500.0
2015-11-23 11:20:00,38.98,39.02,38.96,38.99,385960.0,38.7459,38.7857,38.7261,38.7559,385960.0
2015-11-23 11:25:00,38.99,39.01,38.98,39.01,328620.0,38.7559,38.7758,38.7459,38.7758,328620.0
2015-11-23 11:30:00,38.99,39.02,38.96,38.96,232140.0,38.7559,38.7857,38.7261,38.7261,232140.0
2015-11-23 11:35:00,38.98,38.98,38.95,38.96,265200.0,38.7459,38.7459,38.7161,38.7261,265200.0
2015-11-23 11:40:00,38.96,38.98,38.95,38.96,253840.0,38.7261,38.7459,38.7161,38.7261,253840.0
2015-11-23 11:45:00,38.98,39.0,38.94,38.99,245520.0,38.7459,38.7658,38.7062,38.7559,245520.0
2015-11-23 11:50:00,38.99,38.99,38.94,38.97,107000.0,38.7559,38.7559,38.7062,38.736,107000.0
2015-11-23 11:55:00,38.98,38.99,38.97,38.98,92220.0,38.7459,38.7559,38.736,38.7459,92220.0
2015-11-23 12:00:00,38.99,39.04,38.97,39.01,176160.0,38.7559,38.8056,38.736,38.7758,176160.0
2015-11-23 12:05:00,39.0,39.02,38.96,38.97,88680.0,38.7658,38.7857,38.7261,38.736,88680.0
2015-11-23 12:10:00,38.97,39.0,38.96,39.0,90920.0,38.736,38.7658,38.7261,38.7658,90920.0
2015-11-23 12:15:00,39.0,39.0,38.97,38.99,235620.0,38.7658,38.7658,38.736,38.7559,235620.0
2015-11-23 12:20:00,38.99,39.0,38.94,38.97,303020.0,38.7559,38.7658,38.7062,38.736,303020.0
2015-11-23 12:25:00,38.97,38.99,38.95,38.97,106800.0,38.736,38.7559,38.7161,38.736,106800.0
2015-11-23 12:30:00,38.96,38.97,38.95,38.96,287920.0,38.7261,38.736,38.7161,38.7261,287920.0
2015-11-23 12:35:00,38.96,39.06,38.95,39.06,278700.0,38.7261,38.8255,38.7161,38.8255,278700.0
2015-11-23 12:40:00,39.05,39.06,39.03,39.04,121360.0,38.8155,38.8255,38.7956,38.8056,121360.0
2015-11-23 12:45:00,39.04,39.04,39.0,39.0,40160.0,38.8056,38.8056,38.7658,38.7658,40160.0
2015-11-23 12:50:00,39.0,39.01,38.99,38.99,109560.0,38.7658,38.7758,38.7559,38.7559,109560.0
2015-11-23 12:55:00,39.0,39.02,38.96,38.96,164600.0,38.7658,38.7857,38.7261,38.7261,164600.0
2015-11-23 13:00:00,38.98,39.0,38.97,38.98,89260.0,38.7459,38.7658,38.736,38.7459,89260.0
2015-11-23 13:05:00,38.96,38.97,38.95,38.95,257720.0,38.7261,38.736,38.7161,38.7161,257720.0
2015-11-23 13:10:00,38.96,38.96,38.93,38.95,160560.0,38.7261,38.7261,38.6962,38.7161,160560.0
2015-11-23 13:15:00,38.94,38.96,38.93,38.95,384280.0,38.7062,38.7261,38.6962,38.7161,384280.0
2015-11-23 13:20:00,38.95,38.96,38.94,38.94,218720.0,38.7161,38.7261,38.7062,38.7062,218720.0
2015-11-23 13:25:00,38.94,38.97,38.93,38.95,88000.0,38.7062,38.736,38.6962,38.7161,88000.0
2015-11-23 13:30:00,38.94,38.96,38.94,38.95,90640.0,38.7062,38.7261,38.7062,38.7161,90640.0
2015-11-23 13:35:00,38.95,38.98,38.95,38.96,56040.0,38.7161,38.7459,38.7161,38.7261,56040.0
2015-11-23 13:40:00,38.94,38.95,38.92,38.95,182000.0,38.7062,38.7161,38.6863,38.7161,182000.0
2015-11-23 13:45:00,38.95,38.96,38.94,38.94,144220.0,38.7161,38.7261,38.7062,38.7062,144220.0
2015-11-23 13:50:00,38.94,38.95,38.93,38.94,290640.0,38.7062,38.7161,38.6962,38.7062,290640.0
2015-11-23 13:55:00,38.94,38.94,38.81,38.82,419400.0,38.7062,38.7062,38.577,38.5869,419400.0
2015-11-23 14:00:00,38.81,38.84,38.68,38.72,282200.0,38.577,38.6068,38.4477,38.4875,282200.0
2015-11-23 14:05:00,38.74,38.76,38.71,38.72,194120.0,38.5074,38.5273,38.4776,38.4875,194120.0
2015-11-23 14:10:00,38.72,38.75,38.7,38.75,252080.0,38.4875,38.5173,38.4676,38.5173,252080.0
2015-11-23 14:15:00,38.75,38.76,38.71,38.71,137820.0,38.5173,38.5273,38.4776,38.4776,137820.0
2015-11-23 14:20:00,38.71,38.73,38.68,38.7,191780.0,38.4776,38.4974,38.4477,38.4676,191780.0
2015-11-23 14:25:00,38.69,38.72,38.69,38.72,155180.0,38.4577,38.4875,38.4577,38.4875,155180.0
2015-11-23 14:30:00,38.71,38.73,38.69,38.7,114000.0,38.4776,38.4974,38.4577,38.4676,114000.0
2015-11-23 14:35:00,38.7,38.71,38.68,38.7,315740.0,38.4676,38.4776,38.4477,38.4676,315740.0
2015-11-23 14:40:00,38.7,38.73,38.69,38.71,122020.0,38.4676,38.4974,38.4577,38.4776,122020.0
2015-11-23 14:45:00,38.71,38.72,38.7,38.72,242160.0,38.4776,38.4875,38.4676,38.4875,242160.0
2015-11-23 14:50:00,38.73,38.75,38.71,38.74,112160.0,38.4974,38.5173,38.4776,38.5074,112160.0
2015-11-23 14:55:00,38.74,38.77,38.73,38.76,400900.0,38.5074,38.5372,38.4974,38.5273,400900.0
2015-11-23 15:00:00,38.75,38.78,38.75,38.77,143080.0,38.5173,38.5471,38.5173,38.5372,143080.0
2015-11-23 15:05:00,38.77,38.82,38.77,38.8,89140.0,38.5372,38.5869,38.5372,38.567,89140.0
2015-11-23 15:10:00,38.79,38.81,38.77,38.8,137320.0,38.5571,38.577,38.5372,38.567,137320.0
2015-11-23 15:15:00,38.81,38.81,38.77,38.81,86860.0,38.577,38.577,38.5372,38.577,86860.0
2015-11-23 15:20:00,38.81,38.85,38.81,38.82,186520.0,38.577,38.6167,38.577,38.5869,186520.0
2015-11-23 15:25:00,38.84,38.84,38.8,38.82,131400.0,38.6068,38.6068,38.567,38.5869,131400.0
2015-11-23 15:30:00,38.81,38.84,38.81,38.82,337320.0,38.577,38.6068,38.577,38.5869,337320.0
2015-11-23 15:35:00,38.82,38.82,38.8,38.81,209960.0,38.5869,38.5869,38.567,38.577,209960.0
2015-11-23 15:40:00,38.81,38.83,38.8,38.8,256680.0,38.577,38.5968,38.567,38.567,256680.0
2015-11-23 15:45:00,38.8,38.82,38.79,38.8,222940.0,38.567,38.5869,38.5571,38.567,222940.0
2015-11-23 15:50:00,38.77,38.87,38.77,38.86,498700.0,38.5372,38.6366,38.5372,38.6267,498700.0
2015-11-23 15:55:00,38.86,38.87,38.79,38.83,796580.0,38.6267,38.6366,38.5571,38.5968,796580.0
2015-11-24 09:30:00,38.65,38.68,38.44,38.49,1352580.0,38.4179,38.4477,38.2092,38.2589,1352580.0
2015-11-24 09:35:00,38.5,38.5,38.4,38.42,676160.0,38.2688,38.2688,38.1694,38.1893,676160.0
2015-11-24 09:40:00,38.43,38.43,38.38,38.41,1336400.0,38.1992,38.1992,38.1495,38.1794,1336400.0
2015-11-24 09:45:00,38.41,38.44,38.39,38.41,994220.0,38.1794,38.2092,38.1595,38.1794,994220.0
2015-11-24 09:50:00,38.42,38.44,38.37,38.42,514900.0,38.1893,38.2092,38.1396,38.1893,514900.0
2015-11-24 09:55:00,38.42,38.43,38.38,38.4,671720.0,38.1893,38.1992,38.1495,38.1694,671720.0
2015-11-24 10:00:00,38.41,38.41,38.36,38.37,780760.0,38.1794,38.1794,38.1297,38.1396,780760.0
2015-11-24 10:05:00,38.37,38.39,38.35,38.36,952060.0,38.1396,38.1595,38.1197,38.1297,952060.0
2015-11-24 10:10:00,38.37,38.39,38.31,38.33,905620.0,38.1396,38.1595,38.08,38.0998,905620.0
2015-11-24 10:15:00,38.32,38.33,38.23,38.25,650060.0,38.0899,38.0998,38.0004,38.0203,650060.0
2015-11-24 10:20:00,38.23,38.25,38.18,38.18,727420.0,38.0004,38.0203,37.9507,37.9507,727420.0
2015-11-24 10:25:00,38.19,38.19,38.07,38.09,1089880.0,37.9607,37.9607,37.8414,37.8613,1089880.0
2015-11-24 10:30:00,38.09,38.11,37.94,37.94,871580.0,37.8613,37.8812,37.7122,37.7122,871580.0
2015-11-24 10:35:00,37.93,38.05,37.91,38.04,911640.0,37.7022,37.8215,37.6824,37.8116,911640.0
2015-11-24 10:40:00,38.04,38.16,38.04,38.14,594260.0,37.8116,37.9309,37.8116,37.911,594260.0
2015-11-24 10:45:00,38.14,38.16,38.11,38.14,724260.0,37.911,37.9309,37.8812,37.911,724260.0
2015-11-24 10:50:00,38.14,38.16,38.1,38.14,330420.0,37.911,37.9309,37.8712,37.911,330420.0
2015-11-24 10:55:00,38.13,38.16,38.1,38.12,545540.0,37.901,37.9309,37.8712,37.8911,545540.0
2015-11-24 11:00:00,38.11,38.12,38.01,38.05,928700.0,37.8812,37.8911,37.7818,37.8215,928700.0
2015-11-24 11:05:00,38.06,38.17,38.05,38.17,514340.0,37.8315,37.9408,37.8215,37.9408,514340.0
2015-11-24 11:10:00,38.17,38.2,38.13,38.13,359220.0,37.9408,37.9706,37.901,37.901,359220.0
2015-11-24 11:15:00,38.16,38.17,38.14,38.15,342480.0,37.9309,37.9408,37.911,37.9209,342480.0
2015-11-24 11:20:00,38.16,38.21,38.15,38.2,441800.0,37.9309,37.9806,37.9209,37.9706,441800.0
2015-11-24 11:25:00,38.19,38.33,38.19,38.32,507400.0,37.9607,38.0998,37.9607,38.0899,507400.0
2015-11-24 11:30:00,38.33,38.44,38.32,38.41,643120.0,38.0998,38.2092,38.0899,38.1794,643120.0
2015-11-24 11:35:00,38.4,38.47,38.39,38.46,344280.0,38.1694,38.239,38.1595,38.2291,344280.0
2015-11-24 11:40:00,38.43,38.47,38.42,38.47,240140.0,38.1992,38.239,38.1893,38.239,240140.0
2015-11-24 11:45:00,38.47,38.53,38.46,38.48,520420.0,38.239,38.2986,38.2291,38.2489,520420.0
2015-11-24 11:50:00,38.48,38.6,38.48,38.57,328820.0,38.2489,38.3682,38.2489,38.3384,328820.0
2015-11-24 11:55:00,38.55,38.61,38.54,38.59,493720.0,38.3185,38.3782,38.3086,38.3583,493720.0
2015-11-24 12:00:00,38.59,38.68,38.58,38.65,650020.0,38.3583,38.4477,38.3483,38.4179,650020.0
2015-11-24 12:05:00,38.66,38.66,38.5,38.52,413540.0,38.4279,38.4279,38.2688,38.2887,413540.0
2015-11-24 12:10:00,38.51,38.54,38.5,38.52,58860.0,38.2788,38.3086,38.2688,38.2887,58860.0
2015-11-24 12:15:00,38.53,38.55,38.49,38.5,125300.0,38.2986,38.3185,38.2589,38.2688,125300.0
2015-11-24 12:20:00,38.48,38.5,38.41,38.43,220200.0,38.2489,38.2688,38.1794,38.1992,220200.0
2015-11-24 12:25:00,38.41,38.44,38.4,38.44,201960.0,38.1794,38.2092,38.1694,38.2092,201960.0
2015-11-24 12:30:00,38.43,38.45,38.4,38.45,327900.0,38.1992,38.2191,38.1694,38.2191,327900.0
2015-11-24 12:35:00,38.46,38.49,38.44,38.48,120540.0,38.2291,38.2589,38.2092,38.2489,120540.0
2015-11-24 12:40:00,38.48,38.54,38.48,38.52,120880.0,38.2489,38.3086,38.2489,38.2887,120880.0
2015-11-24 12:45:00,38.52,38.53,38.5,38.5,115200.0,38.2887,38.2986,38.2688,38.2688,115200.0
2015-11-24 12:50:00,38.49,38.51,38.46,38.49,86740.0,38.2589,38.2788,38.2291,38.2589,86740.0
2015-11-24 12:55:00,38.49,38.5,38.48,38.5,80600.0,38.2589,38.2688,38.2489,38.2688,80600.0
2015-11-24 13:00:00,38.51,38.64,38.5,38.63,357860.0,38.2788,38.408,38.2688,38.398,357860.0
2015-11-24 13:05:00,38.62,38.65,38.61,38.64,155000.0,38.3881,38.4179,38.3782,38.408,155000.0
2015-11-24 13:10:00,38.64,38.69,38.61,38.62,710720.0,38.408,38.4577,38.3782,38.3881,710720.0
2015-11-24 13:15:00,38.62,38.62,38.56,38.56,143480.0,38.3881,38.3881,38.3285,38.3285,143480.0
2015-11-24 13:20:00,38.58,38.61,38.56,38.56,544480.0,38.3483,38.3782,38.3285,38.3285,544480.0
2015-11-24 13:25:00,38.55,38.62,38.55,38.61,30000.0,38.3185,38.3881,38.3185,38.3782,30000.0
2015-11-24 13:30:00,38.61,38.67,38.61,38.67,187020.0,38.3782,38.4378,38.3782,38.4378,187020.0
2015-11-24 13:35:00,38.65,38.68,38.62,38.62,101100.0,38.4179,38.4477,38.3881,38.3881,101100.0
2015-11-24 13:40:00,38.62,38.66,38.61,38.66,101800.0,38.3881,38.4279,38.3782,38.4279,101800.0
2015-11-24 13:45:00,38.68,38.68,38.64,38.65,42000.0,38.4477,38.4477,38.408,38.4179,42000.0
2015-11-24 13:50:00,38.67,38.67,38.64,38.66,86740.0,38.4378,38.4378,38.408,38.4279,86740.0
2015-11-24 13:55:00,38.65,38.69,38.65,38.68,89120.0,38.4179,38.4577,38.4179,38.4477,89120.0
2015-11-24 14:00:00,38.68,38.72,38.66,38.72,216840.0,38.4477,38.4875,38.4279,38.4875,216840.0
2015-11-24 14:05:00,38.71,38.8,38.71,38.76,264780.0,38.4776,38.567,38.4776,38.5273,264780.0
2015-11-24 14:10:00,38.74,38.76,38.63,38.64,243460.0,38.5074,38.5273,38.398,38.408,243460.0
2015-11-24 14:15:00,38.62,38.65,38.57,38.6,287960.0,38.3881,38.4179,38.3384,38.3682,287960.0
2015-11-24 14:20:00,38.59,38.62,38.49,38.49,664540.0,38.3583,38.3881,38.2589,38.2589,664540.0
2015-11-24 14:25:00,38.51,38.54,38.48,38.5,297540.0,38.2788,38.3086,38.2489,38.2688,297540.0
2015-11-24 14:30:00,38.5,38.54,38.48,38.52,71060.0,38.2688,38.3086,38.2489,38.2887,71060.0
2015-11-24 14:35:00,38.53,38.58,38.47,38.5,277980.0,38.2986,38.3483,38.239,38.2688,277980.0
2015-11-24 14:40:00,38.48,38.5,38.46,38.48,199740.0,38.2489,38.2688,38.2291,38.2489,199740.0
2015-11-24 14:45:00,38.48,38.52,38.48,38.49,97000.0,38.2489,38.2887,38.2489,38.2589,97000.0
2015-11-24 14:50:00,38.49,38.53,38.49,38.49,283900.0,38.2589,38.2986,38.2589,38.2589,283900.0
2015-11-24 14:55:00,38.49,38.53,38.46,38.53,470320.0,38.2589,38.2986,38.2291,38.2986,470320.0
2015-11-24 15:00:00,38.53,38.53,38.45,38.47,436600.0,38.2986,38.2986,38.2191,38.239,436600.0
2015-11-24 15:05:00,38.49,38.53,38.45,38.5,394700.0,38.2589,38.2986,38.2191,38.2688,394700.0
2015-11-24 15:10:00,38.5,38.54,38.49,38.52,206020.0,38.2688,38.3086,38.2589,38.2887,206020.0
2015-11-24 15:15:00,38.53,38.53,38.5,38.5,250820.0,38.2986,38.2986,38.2688,38.2688,250820.0
2015-11-24 15:20:00,38.49,38.5,38.45,38.45,164340.0,38.2589,38.2688,38.2191,38.2191,164340.0
2015-11-24 15:25:00,38.46,38.5,38.46,38.5,235400.0,38.2291,38.2688,38.2291,38.2688,235400.0
2015-11-24 15:30:00,38.48,38.5,38.45,38.48,491640.0,38.2489,38.2688,38.2191,38.2489,491640.0
2015-11-24 15:35:00,38.49,38.49,38.34,38.37,518380.0,38.2589,38.2589,38.1098,38.1396,518380.0
2015-11-24 15:40:00,38.37,38.47,38.36,38.47,593400.0,38.1396,38.239,38.1297,38.239,593400.0
2015-11-24 15:45:00,38.46,38.49,38.43,38.47,215400.0,38.2291,38.2589,38.1992,38.239,215400.0
2015-11-24 15:50:00,38.46,38.49,38.46,38.48,239240.0,38.2291,38.2589,38.2291,38.2489,239240.0
2015-11-24 15:55:00,38.48,38.53,38.47,38.48,1169220.0,38.2489,38.2986,38.239,38.2489,1169220.0
2015-11-25 09:30:00,38.58,38.65,38.51,38.56,653860.0,38.3483,38.4179,38.2788,38.3285,653860.0
2015-11-25 09:35:00,38.57,38.64,38.53,38.61,251880.0,38.3384,38.408,38.2986,38.3782,251880.0
2015-11-25 09:40:00,38.61,38.61,38.49,38.5,505020.0,38.3782,38.3782,38.2589,38.2688,505020.0
2015-11-25 09:45:00,38.5,38.5,38.41,38.44,355080.0,38.2688,38.2688,38.1794,38.2092,355080.0
2015-11-25 09:50:00,38.46,38.54,38.45,38.53,116780.0,38.2291,38.3086,38.2191,38.2986,116780.0
2015-11-25 09:55:00,38.54,38.57,38.52,38.54,144860.0,38.3086,38.3384,38.2887,38.3086,144860.0
2015-11-25 10:00:00,38.53,38.55,38.5,38.52,124480.0,38.2986,38.3185,38.2688,38.2887,124480.0
2015-11-25 10:05:00,38.53,38.55,38.42,38.44,306380.0,38.2986,38.3185,38.1893,38.2092,306380.0
2015-11-25 10:10:00,38.42,38.48,38.42,38.47,160080.0,38.1893,38.2489,38.1893,38.239,160080.0
2015-11-25 10:15:00,38.46,38.57,38.46,38.54,153420.0,38.2291,38.3384,38.2291,38.3086,153420.0
2015-11-25 10:20:00,38.56,38.56,38.51,38.51,269600.0,38.3285,38.3285,38.2788,38.2788,269600.0
2015-11-25 10:25:00,38.52,38.52,38.45,38.47,149800.0,38.2887,38.2887,38.2191,38.239,149800.0
2015-11-25 10:30:00,38.47,38.53,38.46,38.53,156440.0,38.239,38.2986,38.2291,38.2986,156440.0
2015-11-25 10:35:00,38.52,38.54,38.5,38.51,140320.0,38.2887,38.3086,38.2688,38.2788,140320.0
2015-11-25 10:40:00,38.51,38.52,38.47,38.49,156000.0,38.2788,38.2887,38.239,38.2589,156000.0
2015-11-25 10:45:00,38.48,38.49,38.41,38.43,169480.0,38.2489,38.2589,38.1794,38.1992,169480.0
2015-11-25 10:50:00,38.44,38.44,38.35,38.37,285420.0,38.2092,38.2092,38.1197,38.1396,285420.0
2015-11-25 10:55:00,38.37,38.4,38.36,38.39,176360.0,38.1396,38.1694,38.1297,38.1595,176360.0
2015-11-25 11:00:00,38.4,38.41,38.34,38.35,123280.0,38.1694,38.1794,38.1098,38.1197,123280.0
2015-11-25 11:05:00,38.36,38.37,38.33,38.37,150000.0,38.1297,38.1396,38.0998,38.1396,150000.0
2015-11-25 11:10:00,38.37,38.4,38.34,38.4,185600.0,38.1396,38.1694,38.1098,38.1694,185600.0
2015-11-25 11:15:00,38.41,38.47,38.41,38.44,183840.0,38.1794,38.239,38.1794,38.2092,183840.0
2015-11-25 11:20:00,38.43,38.44,38.39,38.4,98840.0,38.1992,38.2092,38.1595,38.1694,98840.0
2015-11-25 11:25:00,38.39,38.44,38.38,38.39,154220.0,38.1595,38.2092,38.1495,38.1595,154220.0
2015-11-25 11:30:00,38.39,38.45,38.39,38.44,142640.0,38.1595,38.2191,38.1595,38.2092,142640.0
2015-11-25 11:35:00,38.42,38.42,38.35,38.39,357200.0,38.1893,38.1893,38.1197,38.1595,357200.0
2015-11-25 11:40:00,38.39,38.4,38.33,38.35,582300.0,38.1595,38.1694,38.0998,38.1197,582300.0
2015-11-25 11:45:00,38.36,38.42,38.34,38.41,499780.0,38.1297,38.1893,38.1098,38.1794,499780.0
2015-11-25 11:50:00,38.41,38.55,38.41,38.53,389440.0,38.1794,38.3185,38.1794,38.2986,389440.0
2015-11-25 11:55:00,38.53,38.6,38.51,38.57,506500.0,38.2986,38.3682,38.2788,38.3384,506500.0
2015-11-25 12:00:00,38.57,38.61,38.57,38.58,440180.0,38.3384,38.3782,38.3384,38.3483,440180.0
2015-11-25 12:05:00,38.58,38.61,38.56,38.6,218900.0,38.3483,38.3782,38.3285,38.3682,218900.0
2015-11-25 12:10:00,38.61,38.61,38.57,38.58,52000.0,38.3782,38.3782,38.3384,38.3483,52000.0
2015-11-25 12:15:00,38.58,38.59,38.56,38.56,47240.0,38.3483,38.3583,38.3285,38.3285,47240.0
2015-11-25 12:20:00,38.57,38.57,38.5,38.53,142180.0,38.3384,38.3384,38.2688,38.2986,142180.0
2015-11-25 12:25:00,38.52,38.55,38.51,38.54,239940.0,38.2887,38.3185,38.2788,38.3086,239940.0
2015-11-25 12:30:00,38.54,38.56,38.51,38.56,51240.0,38.3086,38.3285,38.2788,38.3285,51240.0
2015-11-25 12:35:00,38.56,38.57,38.55,38.57,84760.0,38.3285,38.3384,38.3185,38.3384,84760.0
2015-11-25 12:40:00,38.53,38.55,38.53,38.55,51100.0,38.2986,38.3185,38.2986,38.3185,51100.0
2015-11-25 12:45:00,38.56,38.59,38.53,38.58,340800.0,38.3285,38.3583,38.2986,38.3483,340800.0
2015-11-25 12:50:00,38.56,38.58,38.56,38.57,49500.0,38.3285,38.3483,38.3285,38.3384,49500.0
2015-11-25 12:55:00,38.57,38.57,38.54,38.54,56200.0,38.3384,38.3384,38.3086,38.3086,56200.0
2015-11-25 13:00:00,38.54,38.55,38.53,38.54,34180.0,38.3086,38.3185,38.2986,38.3086,34180.0
2015-11-25 13:05:00,38.54,38.54,38.5,38.51,98000.0,38.3086,38.3086,38.2688,38.2788,98000.0
2015-11-25 13:10:00,38.49,38.51,38.47,38.48,84000.0,38.2589,38.2788,38.239,38.2489,84000.0
2015-11-25 13:15:00,38.47,38.51,38.47,38.47,425020.0,38.239,38.2788,38.239,38.239,425020.0
2015-11-25 13:20:00,38.48,38.51,38.46,38.48,60620.0,38.2489,38.2788,38.2291,38.2489,60620.0
2015-11-25 13:25:00,38.49,38.52,38.49,38.52,92280.0,38.2589,38.2887,38.2589,38.2887,92280.0
2015-11-25 13:30:00,38.51,38.54,38.49,38.53,289220.0,38.2788,38.3086,38.2589,38.2986,289220.0
2015-11-25 13:35:00,38.54,38.56,38.5,38.52,531680.0,38.3086,38.3285,38.2688,38.2887,531680.0
2015-11-25 13:40:00,38.52,38.52,38.49,38.51,253300.0,38.2887,38.2887,38.2589,38.2788,253300.0
2015-11-25 13:45:00,38.52,38.52,38.5,38.52,54020.0,38.2887,38.2887,38.2688,38.2887,54020.0
2015-11-25 13:50:00,38.52,38.52,38.5,38.5,72000.0,38.2887,38.2887,38.2688,38.2688,72000.0
2015-11-25 13:55:00,38.5,38.51,38.48,38.48,94340.0,38.2688,38.2788,38.2489,38.2489,94340.0
2015-11-25 14:00:00,38.49,38.49,38.45,38.47,202580.0,38.2589,38.2589,38.2191,38.239,202580.0
2015-11-25 14:05:00,38.45,38.46,38.42,38.43,91340.0,38.2191,38.2291,38.1893,38.1992,91340.0
2015-11-25 14:10:00,38.43,38.49,38.42,38.48,107840.0,38.1992,38.2589,38.1893,38.2489,107840.0
2015-11-25 14:15:00,38.49,38.49,38.45,38.47,56820.0,38.2589,38.2589,38.2191,38.239,56820.0
2015-11-25 14:20:00,38.47,38.49,38.46,38.46,46400.0,38.239,38.2589,38.2291,38.2291,46400.0
2015-11-25 14:25:00,38.47,38.49,38.46,38.47,213760.0,38.239,38.2589,38.2291,38.239,213760.0
2015-11-25 14:30:00,38.48,38.48,38.47,38.47,28000.0,38.2489,38.2489,38.239,38.239,28000.0
2015-11-25 14:35:00,38.46,38.49,38.46,38.49,84000.0,38.2291,38.2589,38.2291,38.2589,84000.0
2015-11-25 14:40:00,38.48,38.5,38.48,38.48,198220.0,38.2489,38.2688,38.2489,38.2489,198220.0
2015-11-25 14:45:00,38.48,38.5,38.48,38.5,136000.0,38.2489,38.2688,38.2489,38.2688,136000.0
2015-11-25 14:50:00,38.5,38.5,38.48,38.49,178400.0,38.2688,38.2688,38.2489,38.2589,178400.0
2015-11-25 14:55:00,38.5,38.52,38.49,38.52,140620.0,38.2688,38.2887,38.2589,38.2887,140620.0
2015-11-25 15:00:00,38.52,38.52,38.49,38.51,219240.0,38.2887,38.2887,38.2589,38.2788,219240.0
2015-11-25 15:05:00,38.52,38.52,38.5,38.52,187100.0,38.2887,38.2887,38.2688,38.2887,187100.0
2015-11-25 15:10:00,38.52,38.52,38.5,38.5,102860.0,38.2887,38.2887,38.2688,38.2688,102860.0
2015-11-25 15:15:00,38.52,38.52,38.5,38.51,81000.0,38.2887,38.2887,38.2688,38.2788,81000.0
2015-11-25 15:20:00,38.51,38.54,38.51,38.54,102060.0,38.2788,38.3086,38.2788,38.3086,102060.0
2015-11-25 15:25:00,38.54,38.54,38.52,38.54,152980.0,38.3086,38.3086,38.2887,38.3086,152980.0
2015-11-25 15:30:00,38.53,38.53,38.5,38.51,115740.0,38.2986,38.2986,38.2688,38.2788,115740.0
2015-11-25 15:35:00,38.51,38.52,38.5,38.5,214460.0,38.2788,38.2887,38.2688,38.2688,214460.0
2015-11-25 15:40:00,38.5,38.52,38.5,38.51,184820.0,38.2688,38.2887,38.2688,38.2788,184820.0
2015-11-25 15:45:00,38.52,38.55,38.51,38.55,339440.0,38.2887,38.3185,38.2788,38.3185,339440.0
2015-11-25 15:50:00,38.53,38.53,38.49,38.49,305540.0,38.2986,38.2986,38.2589,38.2589,305540.0
2015-11-25 15:55:00,38.48,38.52,38.46,38.46,965840.0,38.2489,38.2887,38.2291,38.2291,965840.0
2015-11-27 09:30:00,38.46,38.58,38.45,38.56,816280.0,38.2291,38.3483,38.2191,38.3285,816280.0
2015-11-27 09:35:00,38.54,38.54,38.46,38.5,232100.0,38.3086,38.3086,38.2291,38.2688,232100.0
2015-11-27 09:40:00,38.52,38.53,38.44,38.48,361620.0,38.2887,38.2986,38.2092,38.2489,361620.0
2015-11-27 09:45:00,38.45,38.49,38.41,38.42,258240.0,38.2191,38.2589,38.1794,38.1893,258240.0
2015-11-27 09:50:00,38.42,38.45,38.39,38.39,341440.0,38.1893,38.2191,38.1595,38.1595,341440.0
2015-11-27 09:55:00,38.39,38.41,38.35,38.38,343360.0,38.1595,38.1794,38.1197,38.1495,343360.0
2015-11-27 10:00:00,38.37,38.42,38.35,38.38,375260.0,38.1396,38.1893,38.1197,38.1495,375260.0
2015-11-27 10:05:00,38.38,38.4,38.36,38.4,135800.0,38.1495,38.1694,38.1297,38.1694,135800.0
2015-11-27 10:10:00,38.4,38.44,38.37,38.43,173180.0,38.1694,38.2092,38.1396,38.1992,173180.0
2015-11-27 10:15:00,38.43,38.45,38.39,38.44,216200.0,38.1992,38.2191,38.1595,38.2092,216200.0
2015-11-27 10:20:00,38.44,38.46,38.42,38.43,445720.0,38.2092,38.2291,38.1893,38.1992,445720.0
2015-11-27 10:25:00,38.42,38.45,38.41,38.42,72000.0,38.1893,38.2191,38.1794,38.1893,72000.0
2015-11-27 10:30:00,38.44,38.45,38.4,38.42,76000.0,38.2092,38.2191,38.1694,38.1893,76000.0
2015-11-27 10:35:00,38.43,38.44,38.4,38.4,208000.0,38.1992,38.2092,38.1694,38.1694,208000.0
2015-11-27 10:40:00,38.41,38.44,38.4,38.43,120400.0,38.1794,38.2092,38.1694,38.1992,120400.0
2015-11-27 10:45:00,38.44,38.46,38.43,38.46,190000.0,38.2092,38.2291,38.1992,38.2291,190000.0
2015-11-27 10:50:00,38.46,38.49,38.45,38.47,182400.0,38.2291,38.2589,38.2191,38.239,182400.0
2015-11-27 10:55:00,38.49,38.52,38.46,38.5,180980.0,38.2589,38.2887,38.2291,38.2688,180980.0
2015-11-27 11:00:00,38.5,38.55,38.5,38.55,167920.0,38.2688,38.3185,38.2688,38.3185,167920.0
2015-11-27 11:05:00,38.54,38.55,38.49,38.52,169200.0,38.3086,38.3185,38.2589,38.2887,169200.0
2015-11-27 11:10:00,38.52,38.6,38.52,38.59,190640.0,38.2887,38.3682,38.2887,38.3583,190640.0
2015-11-27 11:15:00,38.6,38.62,38.58,38.6,202540.0,38.3682,38.3881,38.3483,38.3682,202540.0
2015-11-27 11:20:00,38.61,38.62,38.59,38.61,138000.0,38.3782,38.3881,38.3583,38.3782,138000.0
2015-11-27 11:25:00,38.61,38.67,38.61,38.67,341040.0,38.3782,38.4378,38.3782,38.4378,341040.0
2015-11-27 11:30:00,38.67,38.7,38.65,38.66,492300.0,38.4378,38.4676,38.4179,38.4279,492300.0
2015-11-27 11:35:00,38.66,38.67,38.64,38.64,176360.0,38.4279,38.4378,38.408,38.408,176360.0
2015-11-27 11:40:00,38.64,38.65,38.61,38.64,143940.0,38.408,38.4179,38.3782,38.408,143940.0
2015-11-27 11:45:00,38.63,38.63,38.56,38.56,162000.0,38.398,38.398,38.3285,38.3285,162000.0
2015-11-27 11:50:00,38.58,38.62,38.57,38.62,183640.0,38.3483,38.3881,38.3384,38.3881,183640.0
2015-11-27 11:55:00,38.61,38.62,38.6,38.62,138880.0,38.3782,38.3881,38.3682,38.3881,138880.0
2015-11-27 12:00:00,38.62,38.62,38.58,38.6,187460.0,38.3881,38.3881,38.3483,38.3682,187460.0
2015-11-27 12:05:00,38.61,38.64,38.61,38.64,69400.0,38.3782,38.408,38.3782,38.408,69400.0
2015-11-27 12:10:00,38.64,38.65,38.62,38.63,230900.0,38.408,38.4179,38.3881,38.398,230900.0
2015-11-27 12:15:00,38.64,38.66,38.64,38.66,84960.0,38.408,38.4279,38.408,38.4279,84960.0
2015-11-27 12:20:00,38.65,38.67,38.63,38.63,106480.0,38.4179,38.4378,38.398,38.398,106480.0
2015-11-27 12:25:00,38.65,38.65,38.64,38.65,158480.0,38.4179,38.4179,38.408,38.4179,158480.0
2015-11-27 12:30:00,38.65,38.66,38.63,38.65,183760.0,38.4179,38.4279,38.398,38.4179,183760.0
2015-11-27 12:35:00,38.64,38.65,38.62,38.63,157580.0,38.408,38.4179,38.3881,38.398,157580.0
2015-11-27 12:40:00,38.63,38.66,38.62,38.62,181140.0,38.398,38.4279,38.3881,38.3881,181140.0
2015-11-27 12:45:00,38.62,38.63,38.59,38.61,219380.0,38.3881,38.398,38.3583,38.3782,219380.0
2015-11-27 12:50:00,38.61,38.62,38.59,38.62,211960.0,38.3782,38.3881,38.3583,38.3881,211960.0
2015-11-27 12:55:00,38.62,38.63,38.6,38.6,396380.0,38.3881,38.398,38.3682,38.3682,396380.0
2015-11-30 09:30:00,38.59,38.67,38.54,38.59,1118540.0,38.3583,38.4378,38.3086,38.3583,1118540.0
2015-11-30 09:35:00,38.62,38.75,38.59,38.72,335500.0,38.3881,38.5173,38.3583,38.4875,335500.0
2015-11-30 09:40:00,38.72,38.73,38.64,38.67,209320.0,38.4875,38.4974,38.408,38.4378,209320.0
2015-11-30 09:45:00,38.67,38.69,38.59,38.59,243960.0,38.4378,38.4577,38.3583,38.3583,243960.0
2015-11-30 09:50:00,38.62,38.62,38.57,38.57,307660.0,38.3881,38.3881,38.3384,38.3384,307660.0
2015-11-30 09:55:00,38.57,38.62,38.56,38.6,222360.0,38.3384,38.3881,38.3285,38.3682,222360.0
2015-11-30 10:00:00,38.6,38.61,38.54,38.55,437840.0,38.3682,38.3782,38.3086,38.3185,437840.0
2015-11-30 10:05:00,38.56,38.59,38.55,38.59,142240.0,38.3285,38.3583,38.3185,38.3583,142240.0
2015-11-30 10:10:00,38.6,38.61,38.55,38.56,117780.0,38.3682,38.3782,38.3185,38.3285,117780.0
2015-11-30 10:15:00,38.56,38.57,38.44,38.45,291800.0,38.3285,38.3384,38.2092,38.2191,291800.0
2015-11-30 10:20:00,38.45,38.48,38.44,38.46,241340.0,38.2191,38.2489,38.2092,38.2291,241340.0
2015-11-30 10:25:00,38.46,38.49,38.44,38.45,127860.0,38.2291,38.2589,38.2092,38.2191,127860.0
2015-11-30 10:30:00,38.45,38.47,38.44,38.44,360060.0,38.2191,38.239,38.2092,38.2092,360060.0
2015-11-30 10:35:00,38.45,38.46,38.4,38.43,268140.0,38.2191,38.2291,38.1694,38.1992,268140.0
2015-11-30 10:40:00,38.41,38.43,38.33,38.34,364520.0,38.1794,38.1992,38.0998,38.1098,364520.0
2015-11-30 10:45:00,38.34,38.4,38.34,38.4,170160.0,38.1098,38.1694,38.1098,38.1694,170160.0
2015-11-30 10:50:00,38.4,38.42,38.38,38.38,136880.0,38.1694,38.1893,38.1495,38.1495,136880.0
2015-11-30 10:55:00,38.39,38.41,38.35,38.36,140400.0,38.1595,38.1794,38.1197,38.1297,140400.0
2015-11-30 11:00:00,38.37,38.38,38.33,38.34,119740.0,38.1396,38.1495,38.0998,38.1098,119740.0
2015-11-30 11:05:00,38.33,38.36,38.31,38.35,294560.0,38.0998,38.1297,38.08,38.1197,294560.0
2015-11-30 11:10:00,38.36,38.4,38.36,38.39,75000.0,38.1297,38.1694,38.1297,38.1595,75000.0
2015-11-30 11:15:00,38.4,38.4,38.35,38.36,88000.0,38.1694,38.1694,38.1197,38.1297,88000.0
2015-11-30 11:20:00,38.35,38.42,38.35,38.39,173620.0,38.1197,38.1893,38.1197,38.1595,173620.0
2015-11-30 11:25:00,38.35,38.36,38.31,38.34,173960.0,38.1197,38.1297,38.08,38.1098,173960.0
2015-11-30 11:30:00,38.31,38.32,38.25,38.26,365720.0,38.08,38.0899,38.0203,38.0303,365720.0
2015-11-30 11:35:00,38.27,38.3,38.26,38.28,164240.0,38.0402,38.07,38.0303,38.0501,164240.0
2015-11-30 11:40:00,38.26,38.3,38.24,38.29,158700.0,38.0303,38.07,38.0104,38.0601,158700.0
2015-11-30 11:45:00,38.29,38.3,38.25,38.27,51640.0,38.0601,38.07,38.0203,38.0402,51640.0
2015-11-30 11:50:00,38.26,38.27,38.22,38.22,178240.0,38.0303,38.0402,37.9905,37.9905,178240.0
2015-11-30 11:55:00,38.23,38.23,38.18,38.19,62900.0,38.0004,38.0004,37.9507,37.9607,62900.0
2015-11-30 12:00:00,38.2,38.2,38.13,38.15,103220.0,37.9706,37.9706,37.901,37.9209,103220.0
2015-11-30 12:05:00,38.16,38.2,38.16,38.18,229400.0,37.9309,37.9706,37.9309,37.9507,229400.0
2015-11-30 12:10:00,38.19,38.19,38.11,38.13,137220.0,37.9607,37.9607,37.8812,37.901,137220.0
2015-11-30 12:15:00,38.12,38.14,38.07,38.11,149080.0,37.8911,37.911,37.8414,37.8812,149080.0
2015-11-30 12:20:00,38.12,38.15,38.12,38.14,213220.0,37.8911,37.9209,37.8911,37.911,213220.0
2015-11-30 12:25:00,38.13,38.13,38.11,38.12,70000.0,37.901,37.901,37.8812,37.8911,70000.0
2015-11-30 12:30:00,38.11,38.12,38.1,38.1,118780.0,37.8812,37.8911,37.8712,37.8712,118780.0
2015-11-30 12:35:00,38.1,38.11,38.07,38.07,127960.0,37.8712,37.8812,37.8414,37.8414,127960.0
2015-11-30 12:40:00,38.07,38.12,38.06,38.12,144000.0,37.8414,37.8911,37.8315,37.8911,144000.0
2015-11-30 12:45:00,38.11,38.14,38.1,38.12,148800.0,37.8812,37.911,37.8712,37.8911,148800.0
2015-11-30 12:50:00,38.12,38.15,38.12,38.14,117180.0,37.8911,37.9209,37.8911,37.911,117180.0
2015-11-30 12:55:00,38.14,38.17,38.14,38.15,88220.0,37.911,37.9408,37.911,37.9209,88220.0
2015-11-30 13:00:00,38.15,38.16,38.13,38.14,120280.0,37.9209,37.9309,37.901,37.911,120280.0
2015-11-30 13:05:00,38.13,38.15,38.13,38.14,61720.0,37.901,37.9209,37.901,37.911,61720.0
2015-11-30 13:10:00,38.13,38.14,38.12,38.12,83080.0,37.901,37.911,37.8911,37.8911,83080.0
2015-11-30 13:15:00,38.11,38.13,38.06,38.06,103460.0,37.8812,37.901,37.8315,37.8315,103460.0
2015-11-30 13:20:00,38.07,38.1,38.06,38.1,132000.0,37.8414,37.8712,37.8315,37.8712,132000.0
2015-11-30 13:25:00,38.1,38.2,38.1,38.2,154020.0,37.8712,37.9706,37.8712,37.9706,154020.0
2015-11-30 13:30:00,38.19,38.23,38.19,38.2,159240.0,37.9607,38.0004,37.9607,37.9706,159240.0
2015-11-30 13:35:00,38.22,38.22,38.17,38.17,152340.0,37.9905,37.9905,37.9408,37.9408,152340.0
2015-11-30 13:40:00,38.17,38.22,38.17,38.2,72000.0,37.9408,37.9905,37.9408,37.9706,72000.0
2015-11-30 13:45:00,38.21,38.25,38.21,38.25,87360.0,37.9806,38.0203,37.9806,38.0203,87360.0
2015-11-30 13:50:00,38.27,38.28,38.26,38.28,74960.0,38.0402,38.0501,38.0303,38.0501,74960.0
2015-11-30 13:55:00,38.28,38.32,38.28,38.29,335860.0,38.0501,38.0899,38.0501,38.0601,335860.0
2015-11-30 14:00:00,38.29,38.32,38.27,38.3,105000.0,38.0601,38.0899,38.0402,38.07,105000.0
2015-11-30 14:05:00,38.3,38.32,38.28,38.28,146680.0,38.07,38.0899,38.0501,38.0501,146680.0
2015-11-30 14:10:00,38.31,38.31,38.28,38.28,174280.0,38.08,38.08,38.0501,38.0501,174280.0
2015-11-30 14:15:00,38.29,38.32,38.29,38.3,73020.0,38.0601,38.0899,38.0601,38.07,73020.0
2015-11-30 14:20:00,38.3,38.3,38.23,38.28,124760.0,38.07,38.07,38.0004,38.0501,124760.0
2015-11-30 14:25:00,38.28,38.28,38.24,38.27,189540.0,38.0501,38.0501,38.0104,38.0402,189540.0
2015-11-30 14:30:00,38.26,38.29,38.23,38.23,92840.0,38.0303,38.0601,38.0004,38.0004,92840.0
2015-11-30 14:35:00,38.24,38.24,38.2,38.23,68260.0,38.0104,38.0104,37.9706,38.0004,68260.0
2015-11-30 14:40:00,38.21,38.28,38.21,38.26,84980.0,37.9806,38.0501,37.9806,38.0303,84980.0
2015-11-30 14:45:00,38.26,38.26,38.2,38.24,216760.0,38.0303,38.0303,37.9706,38.0104,216760.0
2015-11-30 14:50:00,38.24,38.28,38.24,38.26,170540.0,38.0104,38.0501,38.0104,38.0303,170540.0
2015-11-30 14:55:00,38.24,38.24,38.19,38.19,72000.0,38.0104,38.0104,37.9607,37.9607,72000.0
2015-11-30 15:00:00,38.19,38.23,38.18,38.23,167900.0,37.9607,38.0004,37.9507,38.0004,167900.0
2015-11-30 15:05:00,38.24,38.26,38.24,38.26,67360.0,38.0104,38.0303,38.0104,38.0303,67360.0
2015-11-30 15:10:00,38.26,38.27,38.23,38.23,74200.0,38.0303,38.0402,38.0004,38.0004,74200.0
2015-11-30 15:15:00,38.23,38.25,38.2,38.22,120000.0,38.0004,38.0203,37.9706,37.9905,120000.0
2015-11-30 15:20:00,38.22,38.25,38.21,38.21,132860.0,37.9905,38.0203,37.9806,37.9806,132860.0
2015-11-30 15:25:00,38.21,38.24,38.2,38.21,163300.0,37.9806,38.0104,37.9706,37.9806,163300.0
2015-11-30 15:30:00,38.21,38.28,38.2,38.28,190400.0,37.9806,38.0501,37.9706,38.0501,190400.0
2015-11-30 15:35:00,38.28,38.28,38.22,38.25,113600.0,38.0501,38.0501,37.9905,38.0203,113600.0
2015-11-30 15:40:00,38.27,38.27,38.19,38.2,298400.0,38.0402,38.0402,37.9607,37.9706,298400.0
2015-11-30 15:45:00,38.2,38.25,38.17,38.24,332180.0,37.9706,38.0203,37.9408,38.0104,332180.0
2015-11-30 15:50:00,38.23,38.25,38.19,38.22,1118140.0,38.0004,38.0203,37.9607,37.9905,1118140.0
2015-11-30 15:55:00,38.22,38.26,38.11,38.15,3049420.0,37.9905,38.0303,37.8812,37.9209,3049420.0
2015-12-01 09:30:00,38.35,38.55,38.3,38.55,1143300.0,38.1197,38.3185,38.07,38.3185,1143300.0
2015-12-01 09:35:00,38.54,38.55,38.38,38.54,746460.0,38.3086,38.3185,38.1495,38.3086,746460.0
2015-12-01 09:40:00,38.51,38.57,38.47,38.53,708820.0,38.2788,38.3384,38.239,38.2986,708820.0
2015-12-01 09:45:00,38.54,38.75,38.53,38.67,804460.0,38.3086,38.5173,38.2986,38.4378,804460.0
2015-12-01 09:50:00,38.68,38.85,38.68,38.77,661780.0,38.4477,38.6167,38.4477,38.5372,661780.0
2015-12-01 09:55:00,38.76,38.9,38.74,38.9,620380.0,38.5273,38.6664,38.5074,38.6664,620380.0
2015-12-01 10:00:00,38.9,38.9,38.82,38.85,509940.0,38.6664,38.6664,38.5869,38.6167,509940.0
2015-12-01 10:05:00,38.83,38.85,38.76,38.83,558920.0,38.5968,38.6167,38.5273,38.5968,558920.0
2015-12-01 10:10:00,38.82,38.89,38.81,38.85,416560.0,38.5869,38.6565,38.577,38.6167,416560.0
2015-12-01 10:15:00,38.84,38.87,38.71,38.75,484040.0,38.6068,38.6366,38.4776,38.5173,484040.0
2015-12-01 10:20:00,38.75,38.78,38.73,38.77,230400.0,38.5173,38.5471,38.4974,38.5372,230400.0
2015-12-01 10:25:00,38.76,38.82,38.75,38.77,287740.0,38.5273,38.5869,38.5173,38.5372,287740.0
2015-12-01 10:30:00,38.76,38.78,38.73,38.75,254760.0,38.5273,38.5471,38.4974,38.5173,254760.0
2015-12-01 10:35:00,38.74,38.81,38.73,38.81,209540.0,38.5074,38.577,38.4974,38.577,209540.0
2015-12-01 10:40:00,38.8,38.9,38.79,38.9,473620.0,38.567,38.6664,38.5571,38.6664,473620.0
2015-12-01 10:45:00,38.89,39.02,38.88,39.0,543800.0,38.6565,38.7857,38.6465,38.7658,543800.0
2015-12-01 10:50:00,39.01,39.02,38.97,38.98,444140.0,38.7758,38.7857,38.736,38.7459,444140.0
2015-12-01 10:55:00,38.98,38.99,38.93,38.95,302500.0,38.7459,38.7559,38.6962,38.7161,302500.0
2015-12-01 11:00:00,38.96,39.0,38.95,38.99,203800.0,38.7261,38.7658,38.7161,38.7559,203800.0
2015-12-01 11:05:00,38.99,39.01,38.97,38.98,253200.0,38.7559,38.7758,38.736,38.7459,253200.0
2015-12-01 11:10:00,38.99,39.01,38.94,38.95,244180.0,38.7559,38.7758,38.7062,38.7161,244180.0
2015-12-01 11:15:00,38.95,39.03,38.93,39.01,269280.0,38.7161,38.7956,38.6962,38.7758,269280.0
2015-12-01 11:20:00,39.0,39.05,39.0,39.03,191020.0,38.7658,38.8155,38.7658,38.7956,191020.0
2015-12-01 11:25:00,39.03,39.03,38.98,39.01,273320.0,38.7956,38.7956,38.7459,38.7758,273320.0
2015-12-01 11:30:00,39.02,39.05,39.01,39.03,156540.0,38.7857,38.8155,38.7758,38.7956,156540.0
2015-12-01 11:35:00,39.02,39.05,38.97,38.97,160000.0,38.7857,38.8155,38.736,38.736,160000.0
2015-12-01 11:40:00,38.98,39.04,38.98,39.04,375480.0,38.7459,38.8056,38.7459,38.8056,375480.0
2015-12-01 11:45:00,39.03,39.12,39.03,39.1,481960.0,38.7956,38.8851,38.7956,38.8652,481960.0
2015-12-01 11:50:00,39.1,39.1,39.06,39.06,272820.0,38.8652,38.8652,38.8255,38.8255,272820.0
2015-12-01 11:55:00,39.07,39.07,38.96,38.98,228580.0,38.8354,38.8354,38.7261,38.7459,228580.0
2015-12-01 12:00:00,38.99,39.02,38.97,38.97,202920.0,38.7559,38.7857,38.736,38.736,202920.0
2015-12-01 12:05:00,38.97,38.99,38.96,38.97,108000.0,38.736,38.7559,38.7261,38.736,108000.0
2015-12-01 12:10:00,38.99,39.06,38.99,39.04,128320.0,38.7559,38.8255,38.7559,38.8056,128320.0
2015-12-01 12:15:00,39.04,39.07,39.02,39.02,185380.0,38.8056,38.8354,38.7857,38.7857,185380.0
2015-12-01 12:20:00,39.0,39.1,39.0,39.09,139600.0,38.7658,38.8652,38.7658,38.8553,139600.0
2015-12-01 12:25:00,39.09,39.11,39.07,39.08,212620.0,38.8553,38.8752,38.8354,38.8453,212620.0
2015-12-01 12:30:00,39.07,39.09,39.05,39.08,73980.0,38.8354,38.8553,38.8155,38.8453,73980.0
2015-12-01 12:35:00,39.08,39.11,39.07,39.08,108400.0,38.8453,38.8752,38.8354,38.8453,108400.0
2015-12-01 12:40:00,39.09,39.11,39.07,39.09,164120.0,38.8553,38.8752,38.8354,38.8553,164120.0
2015-12-01 12:45:00,39.09,39.11,39.08,39.11,168260.0,38.8553,38.8752,38.8453,38.8752,168260.0
2015-12-01 12:50:00,39.11,39.15,39.09,39.12,273140.0,38.8752,38.9149,38.8553,38.8851,273140.0
2015-12-01 12:55:00,39.12,39.15,39.11,39.13,192960.0,38.8851,38.9149,38.8752,38.895,192960.0
2015-12-01 13:00:00,39.13,39.14,39.11,39.12,155380.0,38.895,38.905,38.8752,38.8851,155380.0
2015-12-01 13:05:00,39.11,39.14,39.1,39.12,136000.0,38.8752,38.905,38.8652,38.8851,136000.0
2015-12-01 13:10:00,39.12,39.14,39.1,39.13,190580.0,38.8851,38.905,38.8652,38.895,190580.0
2015-12-01 13:15:00,39.13,39.13,39.05,39.06,244580.0,38.895,38.895,38.8155,38.8255,244580.0
2015-12-01 13:20:00,39.07,39.07,39.01,39.03,156740.0,38.8354,38.8354,38.7758,38.7956,156740.0
2015-12-01 13:25:00,39.04,39.04,38.98,39.02,178840.0,38.8056,38.8056,38.7459,38.7857,178840.0
2015-12-01 13:30:00,39.02,39.03,38.95,38.96,206760.0,38.7857,38.7956,38.7161,38.7261,206760.0
2015-12-01 13:35:00,38.95,38.98,38.93,38.94,172880.0,38.7161,38.7459,38.6962,38.7062,172880.0
2015-12-01 13:40:00,38.94,39.0,38.94,38.96,149380.0,38.7062,38.7658,38.7062,38.7261,149380.0
2015-12-01 13:45:00,38.97,38.97,38.94,38.94,163600.0,38.736,38.736,38.7062,38.7062,163600.0
2015-12-01 13:50:00,38.95,38.97,38.94,38.95,83740.0,38.7161,38.736,38.7062,38.7161,83740.0
2015-12-01 13:55:00,38.94,38.96,38.94,38.94,119860.0,38.7062,38.7261,38.7062,38.7062,119860.0
2015-12-01 14:00:00,38.93,38.94,38.91,38.93,295280.0,38.6962,38.7062,38.6764,38.6962,295280.0
2015-12-01 14:05:00,38.93,39.03,38.92,39.01,301060.0,38.6962,38.7956,38.6863,38.7758,301060.0
2015-12-01 14:10:00,39.01,39.04,39.01,39.03,210420.0,38.7758,38.8056,38.7758,38.7956,210420.0
2015-12-01 14:15:00,39.03,39.07,39.01,39.05,209200.0,38.7956,38.8354,38.7758,38.8155,209200.0
2015-12-01 14:20:00,39.06,39.09,39.05,39.07,664220.0,38.8255,38.8553,38.8155,38.8354,664220.0
2015-12-01 14:25:00,39.05,39.1,39.03,39.08,521040.0,38.8155,38.8652,38.7956,38.8453,521040.0
2015-12-01 14:30:00,39.07,39.12,39.07,39.12,347060.0,38.8354,38.8851,38.8354,38.8851,347060.0
2015-12-01 14:35:00,39.12,39.14,39.1,39.13,242800.0,38.8851,38.905,38.8652,38.895,242800.0
2015-12-01 14:40:00,39.13,39.15,39.12,39.15,218260.0,38.895,38.9149,38.8851,38.9149,218260.0
2015-12-01 14:45:00,39.14,39.19,39.13,39.16,183180.0,38.905,38.9547,38.895,38.9249,183180.0
2015-12-01 14:50:00,39.16,39.18,39.14,39.17,212240.0,38.9249,38.9447,38.905,38.9348,212240.0
2015-12-01 14:55:00,39.17,39.21,39.16,39.19,212780.0,38.9348,38.9746,38.9249,38.9547,212780.0
2015-12-01 15:00:00,39.19,39.21,39.16,39.19,171740.0,38.9547,38.9746,38.9249,38.9547,171740.0
2015-12-01 15:05:00,39.2,39.22,39.17,39.21,342020.0,38.9646,38.9845,38.9348,38.9746,342020.0
2015-12-01 15:10:00,39.21,39.22,39.18,39.18,355660.0,38.9746,38.9845,38.9447,38.9447,355660.0
2015-12-01 15:15:00,39.18,39.2,39.16,39.18,252260.0,38.9447,38.9646,38.9249,38.9447,252260.0
2015-12-01 15:20:00,39.18,39.19,39.15,39.17,279100.0,38.9447,38.9547,38.9149,38.9348,279100.0
2015-12-01 15:25:00,39.17,39.22,39.16,39.22,316260.0,38.9348,38.9845,38.9249,38.9845,316260.0
2015-12-01 15:30:00,39.22,39.23,39.17,39.22,538680.0,38.9845,38.9944,38.9348,38.9845,538680.0
2015-12-01 15:35:00,39.21,39.23,39.2,39.21,255720.0,38.9746,38.9944,38.9646,38.9746,255720.0
2015-12-01 15:40:00,39.21,39.25,39.21,39.25,377100.0,38.9746,39.0143,38.9746,39.0143,377100.0
2015-12-01 15:45:00,39.25,39.25,39.21,39.21,486580.0,39.0143,39.0143,38.9746,38.9746,486580.0
2015-12-01 15:50:00,39.22,39.24,39.22,39.23,468340.0,38.9845,39.0044,38.9845,38.9944,468340.0
2015-12-01 15:55:00,39.23,39.25,39.16,39.19,1874160.0,38.9944,39.0143,38.9249,38.9547,1874160.0
2015-12-02 09:30:00,39.26,39.5,39.25,39.37,1559100.0,39.0243,39.2628,39.0143,39.1336,1559100.0
2015-12-02 09:35:00,39.41,39.56,39.33,39.51,813100.0,39.1734,39.3225,39.0938,39.2728,813100.0
2015-12-02 09:40:00,39.5,39.65,39.48,39.57,1368320.0,39.2628,39.4119,39.2429,39.3324,1368320.0
2015-12-02 09:45:00,39.57,39.64,39.55,39.62,737840.0,39.3324,39.402,39.3125,39.3821,737840.0
2015-12-02 09:50:00,39.62,39.65,39.5,39.52,728160.0,39.3821,39.4119,39.2628,39.2827,728160.0
2015-12-02 09:55:00,39.53,39.62,39.52,39.59,338420.0,39.2926,39.3821,39.2827,39.3523,338420.0
2015-12-02 10:00:00,39.58,39.58,39.44,39.5,725380.0,39.3423,39.3423,39.2032,39.2628,725380.0
2015-12-02 10:05:00,39.5,39.5,39.38,39.43,427340.0,39.2628,39.2628,39.1435,39.1932,427340.0
2015-12-02 10:10:00,39.41,39.44,39.33,39.43,481880.0,39.1734,39.2032,39.0938,39.1932,481880.0
2015-12-02 10:15:00,39.43,39.51,39.42,39.47,284020.0,39.1932,39.2728,39.1833,39.233,284020.0
2015-12-02 10:20:00,39.47,39.5,39.43,39.43,121000.0,39.233,39.2628,39.1932,39.1932,121000.0
2015-12-02 10:25:00,39.42,39.5,39.4,39.45,246300.0,39.1833,39.2628,39.1634,39.2131,246300.0
2015-12-02 10:30:00,39.44,39.53,39.42,39.53,192760.0,39.2032,39.2926,39.1833,39.2926,192760.0
2015-12-02 10:35:00,39.53,39.54,39.48,39.49,178760.0,39.2926,39.3026,39.2429,39.2529,178760.0
2015-12-02 10:40:00,39.49,39.49,39.41,39.45,264520.0,39.2529,39.2529,39.1734,39.2131,264520.0
2015-12-02 10:45:00,39.44,39.44,39.37,39.37,162700.0,39.2032,39.2032,39.1336,39.1336,162700.0
2015-12-02 10:50:00,39.36,39.37,39.33,39.34,424760.0,39.1237,39.1336,39.0938,39.1038,424760.0
2015-12-02 10:55:00,39.35,39.36,39.25,39.26,442120.0,39.1137,39.1237,39.0143,39.0243,442120.0
2015-12-02 11:00:00,39.26,39.26,39.18,39.2,474380.0,39.0243,39.0243,38.9447,38.9646,474380.0
2015-12-02 11:05:00,39.19,39.28,39.19,39.27,378900.0,38.9547,39.0441,38.9547,39.0342,378900.0
2015-12-02 11:10:00,39.26,39.35,39.26,39.27,351040.0,39.0243,39.1137,39.0243,39.0342,351040.0
2015-12-02 11:15:00,39.26,39.27,39.16,39.17,325080.0,39.0243,39.0342,38.9249,38.9348,325080.0
2015-12-02 11:20:00,39.18,39.25,39.17,39.25,278060.0,38.9447,39.0143,38.9348,39.0143,278060.0
2015-12-02 11:25:00,39.23,39.24,39.18,39.19,210460.0,38.9944,39.0044,38.9447,38.9547,210460.0
2015-12-02 11:30:00,39.18,39.22,39.18,39.22,193460.0,38.9447,38.9845,38.9447,38.9845,193460.0
2015-12-02 11:35:00,39.22,39.27,39.22,39.26,242420.0,38.9845,39.0342,38.9845,39.0243,242420.0
2015-12-02 11:40:00,39.28,39.31,39.27,39.28,167140.0,39.0441,39.074,39.0342,39.0441,167140.0
2015-12-02 11:45:00,39.29,39.29,39.19,39.19,212900.0,39.0541,39.0541,38.9547,38.9547,212900.0
2015-12-02 11:50:00,39.19,39.23,39.19,39.23,205260.0,38.9547,38.9944,38.9547,38.9944,205260.0
2015-12-02 11:55:00,39.25,39.31,39.24,39.3,168440.0,39.0143,39.074,39.0044,39.064,168440.0
2015-12-02 12:00:00,39.3,39.4,39.3,39.4,407720.0,39.064,39.1634,39.064,39.1634,407720.0
2015-12-02 12:05:00,39.4,39.4,39.35,39.35,144020.0,39.1634,39.1634,39.1137,39.1137,144020.0
2015-12-02 12:10:00,39.35,39.37,39.27,39.27,256520.0,39.1137,39.1336,39.0342,39.0342,256520.0
2015-12-02 12:15:00,39.29,39.29,39.22,39.22,186000.0,39.0541,39.0541,38.9845,38.9845,186000.0
2015-12-02 12:20:00,39.22,39.23,39.2,39.21,324740.0,38.9845,38.9944,38.9646,38.9746,324740.0
2015-12-02 12:25:00,39.2,39.27,39.17,39.25,597000.0,38.9646,39.0342,38.9348,39.0143,597000.0
2015-12-02 12:30:00,39.24,39.26,39.18,39.2,136400.0,39.0044,39.0243,38.9447,38.9646,136400.0
2015-12-02 12:35:00,39.18,39.22,39.18,39.22,178420.0,38.9447,38.9845,38.9447,38.9845,178420.0
2015-12-02 12:40:00,39.22,39.22,39.18,39.19,136360.0,38.9845,38.9845,38.9447,38.9547,136360.0
2015-12-02 12:45:00,39.2,39.2,39.15,39.17,267620.0,38.9646,38.9646,38.9149,38.9348,267620.0
2015-12-02 12:50:00,39.17,39.21,39.16,39.2,131560.0,38.9348,38.9746,38.9249,38.9646,131560.0
2015-12-02 12:55:00,39.19,39.25,39.19,39.25,245560.0,38.9547,39.0143,38.9547,39.0143,245560.0
2015-12-02 13:00:00,39.21,39.23,39.2,39.21,92340.0,38.9746,38.9944,38.9646,38.9746,92340.0
2015-12-02 13:05:00,39.21,39.21,39.16,39.17,242000.0,38.9746,38.9746,38.9249,38.9348,242000.0
2015-12-02 13:10:00,39.17,39.17,39.13,39.15,344060.0,38.9348,38.9348,38.895,38.9149,344060.0
2015-12-02 13:15:00,39.15,39.16,39.13,39.15,146820.0,38.9149,38.9249,38.895,38.9149,146820.0
2015-12-02 13:20:00,39.14,39.15,39.12,39.15,136740.0,38.905,38.9149,38.8851,38.9149,136740.0
2015-12-02 13:25:00,39.15,39.18,39.14,39.18,249080.0,38.9149,38.9447,38.905,38.9447,249080.0
2015-12-02 13:30:00,39.18,39.18,39.16,39.17,161960.0,38.9447,38.9447,38.9249,38.9348,161960.0
2015-12-02 13:35:00,39.17,39.19,39.16,39.16,142000.0,38.9348,38.9547,38.9249,38.9249,142000.0
2015-12-02 13:40:00,39.16,39.19,39.15,39.17,408520.0,38.9249,38.9547,38.9149,38.9348,408520.0
2015-12-02 13:45:00,39.18,39.18,39.12,39.15,322960.0,38.9447,38.9447,38.8851,38.9149,322960.0
2015-12-02 13:50:00,39.13,39.13,39.05,39.05,334640.0,38.895,38.895,38.8155,38.8155,334640.0
2015-12-02 13:55:00,39.06,39.1,39.02,39.07,274900.0,38.8255,38.8652,38.7857,38.8354,274900.0
2015-12-02 14:00:00,39.07,39.08,38.95,38.98,629520.0,38.8354,38.8453,38.7161,38.7459,629520.0
2015-12-02 14:05:00,39.0,39.02,38.94,38.98,406460.0,38.7658,38.7857,38.7062,38.7459,406460.0
2015-12-02 14:10:00,38.98,38.99,38.9,38.95,305880.0,38.7459,38.7559,38.6664,38.7161,305880.0
2015-12-02 14:15:00,38.94,38.95,38.86,38.87,453380.0,38.7062,38.7161,38.6267,38.6366,453380.0
2015-12-02 14:20:00,38.87,39.02,38.85,39.02,613220.0,38.6366,38.7857,38.6167,38.7857,613220.0
2015-12-02 14:25:00,39.02,39.02,38.92,39.0,244180.0,38.7857,38.7857,38.6863,38.7658,244180.0
2015-12-02 14:30:00,38.98,38.98,38.93,38.97,241340.0,38.7459,38.7459,38.6962,38.736,241340.0
2015-12-02 14:35:00,38.98,39.01,38.94,38.99,256700.0,38.7459,38.7758,38.7062,38.7559,256700.0
2015-12-02 14:40:00,39.0,39.04,38.96,38.99,243660.0,38.7658,38.8056,38.7261,38.7559,243660.0
2015-12-02 14:45:00,38.98,38.99,38.87,38.91,395680.0,38.7459,38.7559,38.6366,38.6764,395680.0
2015-12-02 14:50:00,38.91,38.97,38.9,38.94,338020.0,38.6764,38.736,38.6664,38.7062,338020.0
2015-12-02 14:55:00,38.94,38.95,38.86,38.86,284840.0,38.7062,38.7161,38.6267,38.6267,284840.0
2015-12-02 15:00:00,38.88,38.96,38.82,38.96,416020.0,38.6465,38.7261,38.5869,38.7261,416020.0
2015-12-02 15:05:00,38.96,39.08,38.96,39.07,295440.0,38.7261,38.8453,38.7261,38.8354,295440.0
2015-12-02 15:10:00,39.06,39.08,39.02,39.03,237100.0,38.8255,38.8453,38.7857,38.7956,237100.0
2015-12-02 15:15:00,39.02,39.03,38.96,39.02,436860.0,38.7857,38.7956,38.7261,38.7857,436860.0
2015-12-02 15:20:00,39.0,39.02,38.99,39.02,290100.0,38.7658,38.7857,38.7559,38.7857,290100.0
2015-12-02 15:25:00,39.02,39.06,38.99,39.0,438600.0,38.7857,38.8255,38.7559,38.7658,438600.0
2015-12-02 15:30:00,39.0,39.03,38.95,38.99,435220.0,38.7658,38.7956,38.7161,38.7559,435220.0
2015-12-02 15:35:00,39.0,39.01,38.91,38.94,537000.0,38.7658,38.7758,38.6764,38.7062,537000.0
2015-12-02 15:40:00,38.95,39.02,38.95,39.0,403140.0,38.7161,38.7857,38.7161,38.7658,403140.0
2015-12-02 15:45:00,39.0,39.02,38.91,38.93,428780.0,38.7658,38.7857,38.6764,38.6962,428780.0
2015-12-02 15:50:00,38.93,38.98,38.91,38.93,638980.0,38.6962,38.7459,38.6764,38.6962,638980.0
2015-12-02 15:55:00,38.94,38.97,38.88,38.89,1665600.0,38.7062,38.736,38.6465,38.6565,1665600.0
2015-12-03 09:30:00,39.03,39.22,38.97,38.97,1307240.0,38.7956,38.9845,38.736,38.736,1307240.0
2015-12-03 09:35:00,39.02,39.12,38.94,38.98,220180.0,38.7857,38.8851,38.7062,38.7459,220180.0
2015-12-03 09:40:00,38.98,39.04,38.88,38.91,314480.0,38.7459,38.8056,38.6465,38.6764,314480.0
2015-12-03 09:45:00,38.92,38.93,38.87,38.88,210060.0,38.6863,38.6962,38.6366,38.6465,210060.0
2015-12-03 09:50:00,38.87,38.93,38.8,38.93,555800.0,38.6366,38.6962,38.567,38.6962,555800.0
2015-12-03 09:55:00,38.93,39.02,38.93,38.97,291200.0,38.6962,38.7857,38.6962,38.736,291200.0
2015-12-03 10:00:00,38.96,38.96,38.75,38.75,509560.0,38.7261,38.7261,38.5173,38.5173,509560.0
2015-12-03 10:05:00,38.75,38.77,38.69,38.74,423340.0,38.5173,38.5372,38.4577,38.5074,423340.0
2015-12-03 10:10:00,38.75,38.88,38.7,38.88,197220.0,38.5173,38.6465,38.4676,38.6465,197220.0
2015-12-03 10:15:00,38.88,38.93,38.79,38.79,506740.0,38.6465,38.6962,38.5571,38.5571,506740.0
2015-12-03 10:20:00,38.79,38.79,38.68,38.78,199280.0,38.5571,38.5571,38.4477,38.5471,199280.0
2015-12-03 10:25:00,38.81,38.84,38.74,38.74,136400.0,38.577,38.6068,38.5074,38.5074,136400.0
2015-12-03 10:30:00,38.79,38.84,38.72,38.76,121580.0,38.5571,38.6068,38.4875,38.5273,121580.0
2015-12-03 10:35:00,38.74,38.75,38.68,38.69,179140.0,38.5074,38.5173,38.4477,38.4577,179140.0
2015-12-03 10:40:00,38.69,38.8,38.68,38.78,134020.0,38.4577,38.567,38.4477,38.5471,134020.0
2015-12-03 10:45:00,38.76,38.89,38.76,38.85,67720.0,38.5273,38.6565,38.5273,38.6167,67720.0
2015-12-03 10:50:00,38.88,38.9,38.85,38.85,210680.0,38.6465,38.6664,38.6167,38.6167,210680.0
2015-12-03 10:55:00,38.85,38.9,38.85,38.88,116440.0,38.6167,38.6664,38.6167,38.6465,116440.0
2015-12-03 11:00:00,38.88,38.91,38.84,38.86,120000.0,38.6465,38.6764,38.6068,38.6267,120000.0
2015-12-03 11:05:00,38.87,38.99,38.86,38.99,291520.0,38.6366,38.7559,38.6267,38.7559,291520.0
2015-12-03 11:10:00,38.99,39.06,38.94,39.04,347940.0,38.7559,38.8255,38.7062,38.8056,347940.0
2015-12-03 11:15:00,39.06,39.09,38.79,38.95,614500.0,38.8255,38.8553,38.5571,38.7161,614500.0
2015-12-03 11:20:00,38.91,38.96,38.87,38.92,160880.0,38.6764,38.7261,38.6366,38.6863,160880.0
2015-12-03 11:25:00,38.94,38.94,38.88,38.91,178980.0,38.7062,38.7062,38.6465,38.6764,178980.0
2015-12-03 11:30:00,38.88,38.88,38.8,38.8,176000.0,38.6465,38.6465,38.567,38.567,176000.0
2015-12-03 11:35:00,38.79,38.84,38.77,38.82,143680.0,38.5571,38.6068,38.5372,38.5869,143680.0
2015-12-03 11:40:00,38.82,38.87,38.81,38.83,53360.0,38.5869,38.6366,38.577,38.5968,53360.0
2015-12-03 11:45:00,38.85,38.86,38.77,38.78,118300.0,38.6167,38.6267,38.5372,38.5471,118300.0
2015-12-03 11:50:00,38.76,38.78,38.73,38.74,115500.0,38.5273,38.5471,38.4974,38.5074,115500.0
2015-12-03 11:55:00,38.75,38.77,38.74,38.74,48000.0,38.5173,38.5372,38.5074,38.5074,48000.0
2015-12-03 12:00:00,38.74,38.77,38.7,38.72,141880.0,38.5074,38.5372,38.4676,38.4875,141880.0
2015-12-03 12:05:00,38.71,38.72,38.64,38.64,194280.0,38.4776,38.4875,38.408,38.408,194280.0
2015-12-03 12:10:00,38.66,38.66,38.56,38.58,198300.0,38.4279,38.4279,38.3285,38.3483,198300.0
2015-12-03 12:15:00,38.57,38.59,38.5,38.5,201020.0,38.3384,38.3583,38.2688,38.2688,201020.0
2015-12-03 12:20:00,38.51,38.55,38.45,38.5,387180.0,38.2788,38.3185,38.2191,38.2688,387180.0
2015-12-03 12:25:00,38.5,38.51,38.39,38.42,371880.0,38.2688,38.2788,38.1595,38.1893,371880.0
2015-12-03 12:30:00,38.43,38.43,38.38,38.43,245960.0,38.1992,38.1992,38.1495,38.1992,245960.0
2015-12-03 12:35:00,38.41,38.51,38.4,38.49,292120.0,38.1794,38.2788,38.1694,38.2589,292120.0
2015-12-03 12:40:00,38.46,38.49,38.38,38.39,235040.0,38.2291,38.2589,38.1495,38.1595,235040.0
2015-12-03 12:45:00,38.42,38.47,38.39,38.47,149580.0,38.1893,38.239,38.1595,38.239,149580.0
2015-12-03 12:50:00,38.48,38.51,38.42,38.47,236900.0,38.2489,38.2788,38.1893,38.239,236900.0
2015-12-03 12:55:00,38.47,38.48,38.38,38.4,422540.0,38.239,38.2489,38.1495,38.1694,422540.0
2015-12-03 13:00:00,38.38,38.38,38.2,38.25,670500.0,38.1495,38.1495,37.9706,38.0203,670500.0
2015-12-03 13:05:00,38.25,38.38,38.25,38.36,449860.0,38.0203,38.1495,38.0203,38.1297,449860.0
2015-12-03 13:10:00,38.38,38.45,38.35,38.4,438500.0,38.1495,38.2191,38.1197,38.1694,438500.0
2015-12-03 13:15:00,38.4,38.43,38.38,38.43,107000.0,38.1694,38.1992,38.1495,38.1992,107000.0
2015-12-03 13:20:00,38.43,38.52,38.42,38.51,158180.0,38.1992,38.2887,38.1893,38.2788,158180.0
2015-12-03 13:25:00,38.5,38.61,38.5,38.57,402080.0,38.2688,38.3782,38.2688,38.3384,402080.0
2015-12-03 13:30:00,38.57,38.58,38.52,38.55,157300.0,38.3384,38.3483,38.2887,38.3185,157300.0
2015-12-03 13:35:00,38.53,38.53,38.49,38.5,284540.0,38.2986,38.2986,38.2589,38.2688,284540.0
2015-12-03 13:40:00,38.5,38.5,38.4,38.46,301080.0,38.2688,38.2688,38.1694,38.2291,301080.0
2015-12-03 13:45:00,38.47,38.5,38.42,38.43,300860.0,38.239,38.2688,38.1893,38.1992,300860.0
2015-12-03 13:50:00,38.43,38.43,38.35,38.41,848420.0,38.1992,38.1992,38.1197,38.1794,848420.0
2015-12-03 13:55:00,38.41,38.42,38.37,38.38,305060.0,38.1794,38.1893,38.1396,38.1495,305060.0
2015-12-03 14:00:00,38.38,38.41,38.35,38.36,262560.0,38.1495,38.1794,38.1197,38.1297,262560.0
2015-12-03 14:05:00,38.34,38.38,38.3,38.35,249280.0,38.1098,38.1495,38.07,38.1197,249280.0
2015-12-03 14:10:00,38.35,38.4,38.32,38.39,313240.0,38.1197,38.1694,38.0899,38.1595,313240.0
2015-12-03 14:15:00,38.38,38.42,38.35,38.37,134000.0,38.1495,38.1893,38.1197,38.1396,134000.0
2015-12-03 14:20:00,38.37,38.4,38.29,38.29,169820.0,38.1396,38.1694,38.0601,38.0601,169820.0
2015-12-03 14:25:00,38.29,38.37,38.29,38.32,173800.0,38.0601,38.1396,38.0601,38.0899,173800.0
2015-12-03 14:30:00,38.33,38.33,38.23,38.25,256160.0,38.0998,38.0998,38.0004,38.0203,256160.0
2015-12-03 14:35:00,38.27,38.27,38.18,38.19,439540.0,38.0402,38.0402,37.9507,37.9607,439540.0
2015-12-03 14:40:00,38.18,38.22,38.12,38.2,302060.0,37.9507,37.9905,37.8911,37.9706,302060.0
2015-12-03 14:45:00,38.21,38.25,38.16,38.25,372640.0,37.9806,38.0203,37.9309,38.0203,372640.0
2015-12-03 14:50:00,38.24,38.36,38.23,38.34,385680.0,38.0104,38.1297,38.0004,38.1098,385680.0
2015-12-03 14:55:00,38.34,38.4,38.32,38.39,332340.0,38.1098,38.1694,38.0899,38.1595,332340.0
2015-12-03 15:00:00,38.39,38.42,38.35,38.4,266940.0,38.1595,38.1893,38.1197,38.1694,266940.0
2015-12-03 15:05:00,38.39,38.43,38.33,38.4,301560.0,38.1595,38.1992,38.0998,38.1694,301560.0
2015-12-03 15:10:00,38.39,38.45,38.37,38.38,302020.0,38.1595,38.2191,38.1396,38.1495,302020.0
2015-12-03 15:15:00,38.36,38.37,38.28,38.34,372740.0,38.1297,38.1396,38.0501,38.1098,372740.0
2015-12-03 15:20:00,38.33,38.44,38.31,38.44,235460.0,38.0998,38.2092,38.08,38.2092,235460.0
2015-12-03 15:25:00,38.44,38.48,38.4,38.42,381100.0,38.2092,38.2489,38.1694,38.1893,381100.0
2015-12-03 15:30:00,38.41,38.42,38.33,38.39,423680.0,38.1794,38.1893,38.0998,38.1595,423680.0
2015-12-03 15:35:00,38.39,38.48,38.35,38.48,660760.0,38.1595,38.2489,38.1197,38.2489,660760.0
2015-12-03 15:40:00,38.47,38.47,38.37,38.43,443500.0,38.239,38.239,38.1396,38.1992,443500.0
2015-12-03 15:45:00,38.4,38.49,38.38,38.49,415100.0,38.1694,38.2589,38.1495,38.2589,415100.0
2015-12-03 15:50:00,38.48,38.51,38.43,38.51,1090780.0,38.2489,38.2788,38.1992,38.2788,1090780.0
2015-12-03 15:55:00,38.51,38.53,38.39,38.41,2453940.0,38.2788,38.2986,38.1595,38.1794,2453940.0
2015-12-04 09:30:00,38.5,38.58,38.28,38.31,1101360.0,38.2688,38.3483,38.0501,38.08,1101360.0
2015-12-04 09:35:00,38.32,38.63,38.32,38.62,786620.0,38.0899,38.398,38.0899,38.3881,786620.0
2015-12-04 09:40:00,38.62,38.71,38.6,38.67,454580.0,38.3881,38.4776,38.3682,38.4378,454580.0
2015-12-04 09:45:00,38.67,38.83,38.65,38.82,675700.0,38.4378,38.5968,38.4179,38.5869,675700.0
2015-12-04 09:50:00,38.84,38.9,38.79,38.82,411960.0,38.6068,38.6664,38.5571,38.5869,411960.0
2015-12-04 09:55:00,38.81,38.84,38.74,38.74,352300.0,38.577,38.6068,38.5074,38.5074,352300.0
2015-12-04 10:00:00,38.77,38.79,38.59,38.67,442040.0,38.5372,38.5571,38.3583,38.4378,442040.0
2015-12-04 10:05:00,38.6,38.66,38.57,38.62,243640.0,38.3682,38.4279,38.3384,38.3881,243640.0
2015-12-04 10:10:00,38.63,38.71,38.59,38.67,336780.0,38.398,38.4776,38.3583,38.4378,336780.0
2015-12-04 10:15:00,38.66,38.7,38.59,38.69,362000.0,38.4279,38.4676,38.3583,38.4577,362000.0
2015-12-04 10:20:00,38.68,38.77,38.67,38.71,387520.0,38.4477,38.5372,38.4378,38.4776,387520.0
2015-12-04 10:25:00,38.72,38.76,38.67,38.7,275220.0,38.4875,38.5273,38.4378,38.4676,275220.0
2015-12-04 10:30:00,38.68,38.73,38.61,38.71,349820.0,38.4477,38.4974,38.3782,38.4776,349820.0
2015-12-04 10:35:00,38.71,38.86,38.71,38.83,1087780.0,38.4776,38.6267,38.4776,38.5968,1087780.0
2015-12-04 10:40:00,38.82,38.83,38.74,38.81,232340.0,38.5869,38.5968,38.5074,38.577,232340.0
2015-12-04 10:45:00,38.78,38.82,38.72,38.8,395480.0,38.5471,38.5869,38.4875,38.567,395480.0
2015-12-04 10:50:00,38.8,38.84,38.77,38.79,292360.0,38.567,38.6068,38.5372,38.5571,292360.0
2015-12-04 10:55:00,38.8,38.91,38.77,38.9,507900.0,38.567,38.6764,38.5372,38.6664,507900.0
2015-12-04 11:00:00,38.9,38.97,38.9,38.92,349300.0,38.6664,38.736,38.6664,38.6863,349300.0
2015-12-04 11:05:00,38.92,38.95,38.9,38.92,239900.0,38.6863,38.7161,38.6664,38.6863,239900.0
2015-12-04 11:10:00,38.9,39.04,38.9,38.99,431920.0,38.6664,38.8056,38.6664,38.7559,431920.0
2015-12-04 11:15:00,38.99,39.01,38.93,38.94,212240.0,38.7559,38.7758,38.6962,38.7062,212240.0
2015-12-04 11:20:00,38.94,38.99,38.92,38.99,169560.0,38.7062,38.7559,38.6863,38.7559,169560.0
2015-12-04 11:25:00,38.99,39.02,38.93,38.95,279620.0,38.7559,38.7857,38.6962,38.7161,279620.0
2015-12-04 11:30:00,38.93,38.99,38.9,38.95,330620.0,38.6962,38.7559,38.6664,38.7161,330620.0
2015-12-04 11:35:00,38.95,38.96,38.83,38.86,243180.0,38.7161,38.7261,38.5968,38.6267,243180.0
2015-12-04 11:40:00,38.84,38.85,38.82,38.82,486020.0,38.6068,38.6167,38.5869,38.5869,486020.0
2015-12-04 11:45:00,38.82,38.86,38.81,38.81,140540.0,38.5869,38.6267,38.577,38.577,140540.0
2015-12-04 11:50:00,38.8,38.82,38.78,38.81,155980.0,38.567,38.5869,38.5471,38.577,155980.0
2015-12-04 11:55:00,38.8,38.86,38.79,38.86,62200.0,38.567,38.6267,38.5571,38.6267,62200.0
2015-12-04 12:00:00,38.85,38.86,38.82,38.83,80000.0,38.6167,38.6267,38.5869,38.5968,80000.0
2015-12-04 12:05:00,38.86,38.97,38.85,38.93,256660.0,38.6267,38.736,38.6167,38.6962,256660.0
2015-12-04 12:10:00,38.93,38.99,38.93,38.95,235740.0,38.6962,38.7559,38.6962,38.7161,235740.0
2015-12-04 12:15:00,38.95,38.95,38.91,38.91,148000.0,38.7161,38.7161,38.6764,38.6764,148000.0
2015-12-04 12:20:00,38.93,38.95,38.91,38.93,152360.0,38.6962,38.7161,38.6764,38.6962,152360.0
2015-12-04 12:25:00,38.93,38.95,38.92,38.94,347000.0,38.6962,38.7161,38.6863,38.7062,347000.0
2015-12-04 12:30:00,38.95,39.06,38.93,39.05,485280.0,38.7161,38.8255,38.6962,38.8155,485280.0
2015-12-04 12:35:00,39.06,39.12,39.04,39.04,491660.0,38.8255,38.8851,38.8056,38.8056,491660.0
2015-12-04 12:40:00,39.03,39.08,39.01,39.03,306640.0,38.7956,38.8453,38.7758,38.7956,306640.0
2015-12-04 12:45:00,39.02,39.02,38.99,38.99,273660.0,38.7857,38.7857,38.7559,38.7559,273660.0
2015-12-04 12:50:00,39.01,39.05,39.0,39.05,597460.0,38.7758,38.8155,38.7658,38.8155,597460.0
2015-12-04 12:55:00,39.04,39.05,39.01,39.05,403180.0,38.8056,38.8155,38.7758,38.8155,403180.0
2015-12-04 13:00:00,39.05,39.05,39.02,39.03,208840.0,38.8155,38.8155,38.7857,38.7956,208840.0
2015-12-04 13:05:00,39.03,39.05,39.0,39.04,368660.0,38.7956,38.8155,38.7658,38.8056,368660.0
2015-12-04 13:10:00,39.02,39.07,39.01,39.07,492520.0,38.7857,38.8354,38.7758,38.8354,492520.0
2015-12-04 13:15:00,39.06,39.06,39.01,39.01,228000.0,38.8255,38.8255,38.7758,38.7758,228000.0
2015-12-04 13:20:00,39.03,39.04,38.98,38.99,293580.0,38.7956,38.8056,38.7459,38.7559,293580.0
2015-12-04 13:25:00,39.02,39.03,39.0,39.01,150040.0,38.7857,38.7956,38.7658,38.7758,150040.0
2015-12-04 13:30:00,39.03,39.03,38.96,38.96,149180.0,38.7956,38.7956,38.7261,38.7261,149180.0
2015-12-04 13:35:00,38.97,39.04,38.97,39.0,192960.0,38.736,38.8056,38.736,38.7658,192960.0
2015-12-04 13:40:00,39.02,39.02,38.98,39.02,94660.0,38.7857,38.7857,38.7459,38.7857,94660.0
2015-12-04 13:45:00,39.04,39.05,38.96,39.0,177320.0,38.8056,38.8155,38.7261,38.7658,177320.0
2015-12-04 13:50:00,38.99,39.06,38.99,39.04,218440.0,38.7559,38.8255,38.7559,38.8056,218440.0
2015-12-04 13:55:00,39.06,39.06,39.01,39.01,190300.0,38.8255,38.8255,38.7758,38.7758,190300.0
2015-12-04 14:00:00,39.03,39.04,39.01,39.02,150940.0,38.7956,38.8056,38.7758,38.7857,150940.0
2015-12-04 14:05:00,39.01,39.03,39.0,39.01,105620.0,38.7758,38.7956,38.7658,38.7758,105620.0
2015-12-04 14:10:00,39.01,39.01,38.98,39.0,95600.0,38.7758,38.7758,38.7459,38.7658,95600.0
2015-12-04 14:15:00,38.99,39.0,38.93,38.95,194800.0,38.7559,38.7658,38.6962,38.7161,194800.0
2015-12-04 14:20:00,38.94,38.96,38.92,38.94,151000.0,38.7062,38.7261,38.6863,38.7062,151000.0
2015-12-04 14:25:00,38.94,39.0,38.92,38.98,238200.0,38.7062,38.7658,38.6863,38.7459,238200.0
2015-12-04 14:30:00,38.99,39.01,38.96,38.97,222460.0,38.7559,38.7758,38.7261,38.736,222460.0
2015-12-04 14:35:00,38.98,39.05,38.97,39.01,205140.0,38.7459,38.8155,38.736,38.7758,205140.0
2015-12-04 14:40:00,39.01,39.04,39.0,39.04,127960.0,38.7758,38.8056,38.7658,38.8056,127960.0
2015-12-04 14:45:00,39.05,39.08,39.04,39.07,197140.0,38.8155,38.8453,38.8056,38.8354,197140.0
2015-12-04 14:50:00,39.07,39.08,39.05,39.06,153800.0,38.8354,38.8453,38.8155,38.8255,153800.0
2015-12-04 14:55:00,39.06,39.08,39.05,39.07,152720.0,38.8255,38.8453,38.8155,38.8354,152720.0
2015-12-04 15:00:00,39.08,39.1,39.05,39.1,378700.0,38.8453,38.8652,38.8155,38.8652,378700.0
2015-12-04 15:05:00,39.1,39.1,39.06,39.08,238740.0,38.8652,38.8652,38.8255,38.8453,238740.0
2015-12-04 15:10:00,39.08,39.09,39.06,39.07,218020.0,38.8453,38.8553,38.8255,38.8354,218020.0
2015-12-04 15:15:00,39.05,39.07,39.04,39.04,302380.0,38.8155,38.8354,38.8056,38.8056,302380.0
2015-12-04 15:20:00,39.04,39.06,39.02,39.05,179300.0,38.8056,38.8255,38.7857,38.8155,179300.0
2015-12-04 15:25:00,39.03,39.03,38.99,38.99,311300.0,38.7956,38.7956,38.7559,38.7559,311300.0
2015-12-04 15:30:00,39.01,39.01,38.92,38.95,567120.0,38.7758,38.7758,38.6863,38.7161,567120.0
2015-12-04 15:35:00,38.95,38.97,38.91,38.94,351060.0,38.7161,38.736,38.6764,38.7062,351060.0
2015-12-04 15:40:00,38.94,39.0,38.94,38.98,521220.0,38.7062,38.7658,38.7062,38.7459,521220.0
2015-12-04 15:45:00,38.99,39.0,38.95,38.97,667140.0,38.7559,38.7658,38.7161,38.736,667140.0
2015-12-04 15:50:00,38.98,38.99,38.95,38.95,1047820.0,38.7459,38.7559,38.7161,38.7161,1047820.0
2015-12-04 15:55:00,38.95,38.97,38.91,38.95,2018560.0,38.7161,38.736,38.6764,38.7161,2018560.0
2015-12-07 09:30:00,39.0,39.05,38.87,38.96,1314360.0,38.7658,38.8155,38.6366,38.7261,1314360.0
2015-12-07 09:35:00,38.96,39.04,38.9,38.94,580060.0,38.7261,38.8056,38.6664,38.7062,580060.0
2015-12-07 09:40:00,38.92,38.92,38.79,38.83,368940.0,38.6863,38.6863,38.5571,38.5968,368940.0
2015-12-07 09:45:00,38.8,38.94,38.77,38.93,466640.0,38.567,38.7062,38.5372,38.6962,466640.0
2015-12-07 09:50:00,38.9,38.91,38.77,38.78,487060.0,38.6664,38.6764,38.5372,38.5471,487060.0
2015-12-07 09:55:00,38.77,38.78,38.69,38.71,529760.0,38.5372,38.5471,38.4577,38.4776,529760.0
2015-12-07 10:00:00,38.69,38.79,38.63,38.69,342880.0,38.4577,38.5571,38.398,38.4577,342880.0
2015-12-07 10:05:00,38.7,38.76,38.63,38.69,268720.0,38.4676,38.5273,38.398,38.4577,268720.0
2015-12-07 10:10:00,38.68,38.77,38.66,38.75,328820.0,38.4477,38.5372,38.4279,38.5173,328820.0
2015-12-07 10:15:00,38.72,38.84,38.72,38.8,271280.0,38.4875,38.6068,38.4875,38.567,271280.0
2015-12-07 10:20:00,38.8,38.82,38.76,38.79,89720.0,38.567,38.5869,38.5273,38.5571,89720.0
2015-12-07 10:25:00,38.79,38.81,38.71,38.76,252480.0,38.5571,38.577,38.4776,38.5273,252480.0
2015-12-07 10:30:00,38.76,38.76,38.67,38.72,308260.0,38.5273,38.5273,38.4378,38.4875,308260.0
2015-12-07 10:35:00,38.74,38.77,38.65,38.76,213460.0,38.5074,38.5372,38.4179,38.5273,213460.0
2015-12-07 10:40:00,38.75,38.79,38.73,38.75,185740.0,38.5173,38.5571,38.4974,38.5173,185740.0
2015-12-07 10:45:00,38.74,38.76,38.63,38.63,433780.0,38.5074,38.5273,38.398,38.398,433780.0
2015-12-07 10:50:00,38.63,38.64,38.59,38.6,298340.0,38.398,38.408,38.3583,38.3682,298340.0
2015-12-07 10:55:00,38.59,38.63,38.51,38.62,250440.0,38.3583,38.398,38.2788,38.3881,250440.0
2015-12-07 11:00:00,38.63,38.67,38.58,38.65,324340.0,38.398,38.4378,38.3483,38.4179,324340.0
2015-12-07 11:05:00,38.64,38.68,38.63,38.64,175080.0,38.408,38.4477,38.398,38.408,175080.0
2015-12-07 11:10:00,38.66,38.69,38.64,38.64,136200.0,38.4279,38.4577,38.408,38.408,136200.0
2015-12-07 11:15:00,38.65,38.7,38.61,38.63,145080.0,38.4179,38.4676,38.3782,38.398,145080.0
2015-12-07 11:20:00,38.64,38.69,38.61,38.61,136280.0,38.408,38.4577,38.3782,38.3782,136280.0
2015-12-07 11:25:00,38.63,38.64,38.54,38.57,163940.0,38.398,38.408,38.3086,38.3384,163940.0
2015-12-07 11:30:00,38.54,38.58,38.53,38.57,207000.0,38.3086,38.3483,38.2986,38.3384,207000.0
2015-12-07 11:35:00,38.57,38.58,38.48,38.5,885620.0,38.3384,38.3483,38.2489,38.2688,885620.0
2015-12-07 11:40:00,38.51,38.53,38.48,38.49,535200.0,38.2788,38.2986,38.2489,38.2589,535200.0
2015-12-07 11:45:00,38.51,38.54,38.45,38.5,468600.0,38.2788,38.3086,38.2191,38.2688,468600.0
2015-12-07 11:50:00,38.5,38.54,38.48,38.51,295700.0,38.2688,38.3086,38.2489,38.2788,295700.0
2015-12-07 11:55:00,38.53,38.55,38.49,38.52,319660.0,38.2986,38.3185,38.2589,38.2887,319660.0
2015-12-07 12:00:00,38.49,38.5,38.45,38.46,165200.0,38.2589,38.2688,38.2191,38.2291,165200.0
2015-12-07 12:05:00,38.45,38.48,38.41,38.42,236000.0,38.2191,38.2489,38.1794,38.1893,236000.0
2015-12-07 12:10:00,38.43,38.46,38.4,38.44,164640.0,38.1992,38.2291,38.1694,38.2092,164640.0
2015-12-07 12:15:00,38.46,38.48,38.42,38.46,238000.0,38.2291,38.2489,38.1893,38.2291,238000.0
2015-12-07 12:20:00,38.46,38.48,38.38,38.46,332380.0,38.2291,38.2489,38.1495,38.2291,332380.0
2015-12-07 12:25:00,38.46,38.49,38.43,38.43,157820.0,38.2291,38.2589,38.1992,38.1992,157820.0
2015-12-07 12:30:00,38.44,38.45,38.4,38.42,190000.0,38.2092,38.2191,38.1694,38.1893,190000.0
2015-12-07 12:35:00,38.41,38.47,38.41,38.44,158000.0,38.1794,38.239,38.1794,38.2092,158000.0
2015-12-07 12:40:00,38.45,38.45,38.38,38.4,198680.0,38.2191,38.2191,38.1495,38.1694,198680.0
2015-12-07 12:45:00,38.4,38.47,38.4,38.43,110880.0,38.1694,38.239,38.1694,38.1992,110880.0
2015-12-07 12:50:00,38.42,38.46,38.41,38.44,118040.0,38.1893,38.2291,38.1794,38.2092,118040.0
2015-12-07 12:55:00,38.44,38.44,38.38,38.39,162000.0,38.2092,38.2092,38.1495,38.1595,162000.0
2015-12-07 13:00:00,38.39,38.43,38.35,38.37,346500.0,38.1595,38.1992,38.1197,38.1396,346500.0
2015-12-07 13:05:00,38.36,38.54,38.34,38.5,285300.0,38.1297,38.3086,38.1098,38.2688,285300.0
2015-12-07 13:10:00,38.52,38.55,38.49,38.5,246500.0,38.2887,38.3185,38.2589,38.2688,246500.0
2015-12-07 13:15:00,38.51,38.59,38.51,38.59,162520.0,38.2788,38.3583,38.2788,38.3583,162520.0
2015-12-07 13:20:00,38.58,38.59,38.52,38.55,142700.0,38.3483,38.3583,38.2887,38.3185,142700.0
2015-12-07 13:25:00,38.53,38.65,38.53,38.64,150260.0,38.2986,38.4179,38.2986,38.408,150260.0
2015-12-07 13:30:00,38.64,38.65,38.58,38.6,210300.0,38.408,38.4179,38.3483,38.3682,210300.0
2015-12-07 13:35:00,38.61,38.66,38.6,38.64,112500.0,38.3782,38.4279,38.3682,38.408,112500.0
2015-12-07 13:40:00,38.64,38.64,38.57,38.58,228880.0,38.408,38.408,38.3384,38.3483,228880.0
2015-12-07 13:45:00,38.57,38.61,38.55,38.56,241400.0,38.3384,38.3782,38.3185,38.3285,241400.0
2015-12-07 13:50:00,38.55,38.57,38.5,38.5,173000.0,38.3185,38.3384,38.2688,38.2688,173000.0
2015-12-07 13:55:00,38.52,38.55,38.48,38.55,243000.0,38.2887,38.3185,38.2489,38.3185,243000.0
2015-12-07 14:00:00,38.55,38.63,38.52,38.61,309020.0,38.3185,38.398,38.2887,38.3782,309020.0
2015-12-07 14:05:00,38.63,38.68,38.62,38.67,570960.0,38.398,38.4477,38.3881,38.4378,570960.0
2015-12-07 14:10:00,38.68,38.68,38.62,38.64,84060.0,38.4477,38.4477,38.3881,38.408,84060.0
2015-12-07 14:15:00,38.6,38.6,38.57,38.57,303820.0,38.3682,38.3682,38.3384,38.3384,303820.0
2015-12-07 14:20:00,38.56,38.58,38.5,38.5,166600.0,38.3285,38.3483,38.2688,38.2688,166600.0
2015-12-07 14:25:00,38.51,38.56,38.5,38.56,129800.0,38.2788,38.3285,38.2688,38.3285,129800.0
2015-12-07 14:30:00,38.56,38.59,38.48,38.49,179680.0,38.3285,38.3583,38.2489,38.2589,179680.0
2015-12-07 14:35:00,38.5,38.55,38.49,38.52,206320.0,38.2688,38.3185,38.2589,38.2887,206320.0
2015-12-07 14:40:00,38.5,38.56,38.47,38.51,218680.0,38.2688,38.3285,38.239,38.2788,218680.0
2015-12-07 14:45:00,38.49,38.53,38.44,38.5,432860.0,38.2589,38.2986,38.2092,38.2688,432860.0
2015-12-07 14:50:00,38.5,38.55,38.48,38.54,223300.0,38.2688,38.3185,38.2489,38.3086,223300.0
2015-12-07 14:55:00,38.55,38.55,38.47,38.49,268840.0,38.3185,38.3185,38.239,38.2589,268840.0
2015-12-07 15:00:00,38.49,38.51,38.46,38.5,266940.0,38.2589,38.2788,38.2291,38.2688,266940.0
2015-12-07 15:05:00,38.5,38.54,38.48,38.53,361000.0,38.2688,38.3086,38.2489,38.2986,361000.0
2015-12-07 15:10:00,38.53,38.54,38.49,38.5,135880.0,38.2986,38.3086,38.2589,38.2688,135880.0
2015-12-07 15:15:00,38.51,38.56,38.49,38.55,137860.0,38.2788,38.3285,38.2589,38.3185,137860.0
2015-12-07 15:20:00,38.56,38.59,38.55,38.58,118300.0,38.3285,38.3583,38.3185,38.3483,118300.0
2015-12-07 15:25:00,38.59,38.61,38.56,38.61,226860.0,38.3583,38.3782,38.3285,38.3782,226860.0
2015-12-07 15:30:00,38.61,38.64,38.58,38.59,443180.0,38.3782,38.408,38.3483,38.3583,443180.0
2015-12-07 15:35:00,38.57,38.6,38.55,38.59,249160.0,38.3384,38.3682,38.3185,38.3583,249160.0
2015-12-07 15:40:00,38.59,38.64,38.58,38.63,422640.0,38.3583,38.408,38.3483,38.398,422640.0
2015-12-07 15:45:00,38.64,38.67,38.63,38.66,592600.0,38.408,38.4378,38.398,38.4279,592600.0
2015-12-07 15:50:00,38.66,38.69,38.62,38.69,667340.0,38.4279,38.4577,38.3881,38.4577,667340.0
2015-12-07 15:55:00,38.68,38.68,38.59,38.65,1631020.0,38.4477,38.4477,38.3583,38.4179,1631020.0
2015-12-08 09:30:00,38.23,38.37,38.13,38.18,850160.0,38.0004,38.1396,37.901,37.9507,850160.0
2015-12-08 09:35:00,38.19,38.34,38.19,38.34,513900.0,37.9607,38.1098,37.9607,38.1098,513900.0
2015-12-08 09:40:00,38.34,38.35,38.23,38.32,504280.0,38.1098,38.1197,38.0004,38.0899,504280.0
2015-12-08 09:45:00,38.32,38.44,38.3,38.39,482640.0,38.0899,38.2092,38.07,38.1595,482640.0
2015-12-08 09:50:00,38.38,38.39,38.3,38.36,262740.0,38.1495,38.1595,38.07,38.1297,262740.0
2015-12-08 09:55:00,38.36,38.38,38.29,38.3,405880.0,38.1297,38.1495,38.0601,38.07,405880.0
2015-12-08 10:00:00,38.29,38.49,38.29,38.44,158540.0,38.0601,38.2589,38.0601,38.2092,158540.0
2015-12-08 10:05:00,38.42,38.5,38.39,38.47,109840.0,38.1893,38.2688,38.1595,38.239,109840.0
2015-12-08 10:10:00,38.48,38.48,38.39,38.44,352680.0,38.2489,38.2489,38.1595,38.2092,352680.0
2015-12-08 10:15:00,38.44,38.44,38.27,38.3,189200.0,38.2092,38.2092,38.0402,38.07,189200.0
2015-12-08 10:20:00,38.29,38.32,38.25,38.29,343700.0,38.0601,38.0899,38.0203,38.0601,343700.0
2015-12-08 10:25:00,38.29,38.37,38.29,38.34,193900.0,38.0601,38.1396,38.0601,38.1098,193900.0
2015-12-08 10:30:00,38.33,38.45,38.29,38.44,502020.0,38.0998,38.2191,38.0601,38.2092,502020.0
2015-12-08 10:35:00,38.44,38.54,38.42,38.46,398360.0,38.2092,38.3086,38.1893,38.2291,398360.0
2015-12-08 10:40:00,38.49,38.6,38.49,38.53,537280.0,38.2589,38.3682,38.2589,38.2986,537280.0
2015-12-08 10:45:00,38.54,38.57,38.47,38.49,441220.0,38.3086,38.3384,38.239,38.2589,441220.0
2015-12-08 10:50:00,38.52,38.55,38.49,38.52,95940.0,38.2887,38.3185,38.2589,38.2887,95940.0
2015-12-08 10:55:00,38.5,38.55,38.45,38.55,190840.0,38.2688,38.3185,38.2191,38.3185,190840.0
2015-12-08 11:00:00,38.55,38.69,38.53,38.69,429580.0,38.3185,38.4577,38.2986,38.4577,429580.0
2015-12-08 11:05:00,38.68,38.7,38.64,38.65,181800.0,38.4477,38.4676,38.408,38.4179,181800.0
2015-12-08 11:10:00,38.66,38.7,38.64,38.67,210600.0,38.4279,38.4676,38.408,38.4378,210600.0
2015-12-08 11:15:00,38.67,38.7,38.64,38.69,190220.0,38.4378,38.4676,38.408,38.4577,190220.0
2015-12-08 11:20:00,38.7,38.72,38.62,38.66,123580.0,38.4676,38.4875,38.3881,38.4279,123580.0
2015-12-08 11:25:00,38.66,38.66,38.59,38.61,173320.0,38.4279,38.4279,38.3583,38.3782,173320.0
2015-12-08 11:30:00,38.59,38.62,38.51,38.58,112600.0,38.3583,38.3881,38.2788,38.3483,112600.0
2015-12-08 11:35:00,38.56,38.64,38.56,38.64,134540.0,38.3285,38.408,38.3285,38.408,134540.0
2015-12-08 11:40:00,38.64,38.65,38.6,38.63,208980.0,38.408,38.4179,38.3682,38.398,208980.0
2015-12-08 11:45:00,38.62,38.64,38.59,38.61,49380.0,38.3881,38.408,38.3583,38.3782,49380.0
2015-12-08 11:50:00,38.62,38.63,38.57,38.61,127840.0,38.3881,38.398,38.3384,38.3782,127840.0
2015-12-08 11:55:00,38.62,38.75,38.62,38.72,292780.0,38.3881,38.5173,38.3881,38.4875,292780.0
2015-12-08 12:00:00,38.7,38.74,38.69,38.69,160600.0,38.4676,38.5074,38.4577,38.4577,160600.0
2015-12-08 12:05:00,38.68,38.78,38.68,38.78,107400.0,38.4477,38.5471,38.4477,38.5471,107400.0
2015-12-08 12:10:00,38.75,38.81,38.73,38.75,258520.0,38.5173,38.577,38.4974,38.5173,258520.0
2015-12-08 12:15:00,38.74,38.76,38.71,38.71,156000.0,38.5074,38.5273,38.4776,38.4776,156000.0
2015-12-08 12:20:00,38.7,38.74,38.7,38.73,104120.0,38.4676,38.5074,38.4676,38.4974,104120.0
2015-12-08 12:25:00,38.72,38.75,38.71,38.72,194260.0,38.4875,38.5173,38.4776,38.4875,194260.0
2015-12-08 12:30:00,38.7,38.71,38.67,38.7,73940.0,38.4676,38.4776,38.4378,38.4676,73940.0
2015-12-08 12:35:00,38.69,38.72,38.69,38.7,135080.0,38.4577,38.4875,38.4577,38.4676,135080.0
2015-12-08 12:40:00,38.7,38.72,38.66,38.7,74760.0,38.4676,38.4875,38.4279,38.4676,74760.0
2015-12-08 12:45:00,38.69,38.69,38.64,38.64,56000.0,38.4577,38.4577,38.408,38.408,56000.0
2015-12-08 12:50:00,38.67,38.7,38.64,38.66,91960.0,38.4378,38.4676,38.408,38.4279,91960.0
2015-12-08 12:55:00,38.66,38.7,38.63,38.7,154000.0,38.4279,38.4676,38.398,38.4676,154000.0
2015-12-08 13:00:00,38.68,38.75,38.68,38.73,163920.0,38.4477,38.5173,38.4477,38.4974,163920.0
2015-12-08 13:05:00,38.73,38.73,38.66,38.7,57660.0,38.4974,38.4974,38.4279,38.4676,57660.0
2015-12-08 13:10:00,38.7,38.73,38.68,38.7,40900.0,38.4676,38.4974,38.4477,38.4676,40900.0
2015-12-08 13:15:00,38.69,38.71,38.63,38.66,115020.0,38.4577,38.4776,38.398,38.4279,115020.0
2015-12-08 13:20:00,38.66,38.68,38.62,38.63,77940.0,38.4279,38.4477,38.3881,38.398,77940.0
2015-12-08 13:25:00,38.65,38.69,38.65,38.67,91840.0,38.4179,38.4577,38.4179,38.4378,91840.0
2015-12-08 13:30:00,38.66,38.69,38.66,38.68,43980.0,38.4279,38.4577,38.4279,38.4477,43980.0
2015-12-08 13:35:00,38.68,38.71,38.66,38.71,200480.0,38.4477,38.4776,38.4279,38.4776,200480.0
2015-12-08 13:40:00,38.7,38.71,38.66,38.67,118080.0,38.4676,38.4776,38.4279,38.4378,118080.0
2015-12-08 13:45:00,38.67,38.68,38.64,38.66,91660.0,38.4378,38.4477,38.408,38.4279,91660.0
2015-12-08 13:50:00,38.66,38.7,38.63,38.7,54000.0,38.4279,38.4676,38.398,38.4676,54000.0
2015-12-08 13:55:00,38.7,38.7,38.65,38.67,51880.0,38.4676,38.4676,38.4179,38.4378,51880.0
2015-12-08 14:00:00,38.66,38.7,38.63,38.7,104240.0,38.4279,38.4676,38.398,38.4676,104240.0
2015-12-08 14:05:00,38.71,38.73,38.66,38.72,176400.0,38.4776,38.4974,38.4279,38.4875,176400.0
2015-12-08 14:10:00,38.72,38.82,38.72,38.8,251520.0,38.4875,38.5869,38.4875,38.567,251520.0
2015-12-08 14:15:00,38.8,38.88,38.8,38.87,204060.0,38.567,38.6465,38.567,38.6366,204060.0
2015-12-08 14:20:00,38.87,38.88,38.82,38.83,216000.0,38.6366,38.6465,38.5869,38.5968,216000.0
2015-12-08 14:25:00,38.82,38.82,38.75,38.79,149560.0,38.5869,38.5869,38.5173,38.5571,149560.0
2015-12-08 14:30:00,38.79,38.82,38.76,38.81,371940.0,38.5571,38.5869,38.5273,38.577,371940.0
2015-12-08 14:35:00,38.81,38.87,38.79,38.87,101860.0,38.577,38.6366,38.5571,38.6366,101860.0
2015-12-08 14:40:00,38.86,38.91,38.83,38.9,210260.0,38.6267,38.6764,38.5968,38.6664,210260.0
2015-12-08 14:45:00,38.91,38.93,38.89,38.89,265980.0,38.6764,38.6962,38.6565,38.6565,265980.0
2015-12-08 14:50:00,38.9,38.91,38.87,38.91,116380.0,38.6664,38.6764,38.6366,38.6764,116380.0
2015-12-08 14:55:00,38.9,38.9,38.79,38.82,194720.0,38.6664,38.6664,38.5571,38.5869,194720.0
2015-12-08 15:00:00,38.81,38.82,38.76,38.77,159640.0,38.577,38.5869,38.5273,38.5372,159640.0
2015-12-08 15:05:00,38.77,38.81,38.76,38.8,123960.0,38.5372,38.577,38.5273,38.567,123960.0
2015-12-08 15:10:00,38.81,38.81,38.76,38.78,144100.0,38.577,38.577,38.5273,38.5471,144100.0
2015-12-08 15:15:00,38.78,38.8,38.76,38.76,186120.0,38.5471,38.567,38.5273,38.5273,186120.0
2015-12-08 15:20:00,38.77,38.77,38.69,38.73,251300.0,38.5372,38.5372,38.4577,38.4974,251300.0
2015-12-08 15:25:00,38.74,38.74,38.65,38.66,262300.0,38.5074,38.5074,38.4179,38.4279,262300.0
2015-12-08 15:30:00,38.66,38.71,38.63,38.71,382640.0,38.4279,38.4776,38.398,38.4776,382640.0
2015-12-08 15:35:00,38.7,38.73,38.69,38.71,246760.0,38.4676,38.4974,38.4577,38.4776,246760.0
2015-12-08 15:40:00,38.71,38.73,38.66,38.71,199200.0,38.4776,38.4974,38.4279,38.4776,199200.0
2015-12-08 15:45:00,38.71,38.74,38.7,38.72,402040.0,38.4776,38.5074,38.4676,38.4875,402040.0
2015-12-08 15:50:00,38.72,38.81,38.71,38.81,300120.0,38.4875,38.577,38.4776,38.577,300120.0
2015-12-08 15:55:00,38.8,38.81,38.74,38.76,1299800.0,38.567,38.577,38.5074,38.5273,1299800.0
2015-12-09 09:30:00,38.56,38.68,38.39,38.4,880820.0,38.3285,38.4477,38.1595,38.1694,880820.0
2015-12-09 09:35:00,38.4,38.61,38.4,38.55,797800.0,38.1694,38.3782,38.1694,38.3185,797800.0
2015-12-09 09:40:00,38.54,38.59,38.45,38.46,337260.0,38.3086,38.3583,38.2191,38.2291,337260.0
2015-12-09 09:45:00,38.45,38.72,38.43,38.71,751420.0,38.2191,38.4875,38.1992,38.4776,751420.0
2015-12-09 09:50:00,38.69,38.77,38.68,38.72,678500.0,38.4577,38.5372,38.4477,38.4875,678500.0
2015-12-09 09:55:00,38.66,38.67,38.53,38.55,464900.0,38.4279,38.4378,38.2986,38.3185,464900.0
2015-12-09 10:00:00,38.54,38.65,38.53,38.64,176680.0,38.3086,38.4179,38.2986,38.408,176680.0
2015-12-09 10:05:00,38.66,38.69,38.62,38.66,217840.0,38.4279,38.4577,38.3881,38.4279,217840.0
2015-12-09 10:10:00,38.69,38.81,38.69,38.71,372920.0,38.4577,38.577,38.4577,38.4776,372920.0
2015-12-09 10:15:00,38.67,38.72,38.61,38.65,141020.0,38.4378,38.4875,38.3782,38.4179,141020.0
2015-12-09 10:20:00,38.63,38.69,38.62,38.67,162000.0,38.398,38.4577,38.3881,38.4378,162000.0
2015-12-09 10:25:00,38.67,38.71,38.62,38.63,118000.0,38.4378,38.4776,38.3881,38.398,118000.0
2015-12-09 10:30:00,38.64,38.76,38.64,38.71,536220.0,38.408,38.5273,38.408,38.4776,536220.0
2015-12-09 10:35:00,38.74,38.75,38.58,38.58,153000.0,38.5074,38.5173,38.3483,38.3483,153000.0
2015-12-09 10:40:00,38.63,38.64,38.59,38.63,72060.0,38.398,38.408,38.3583,38.398,72060.0
2015-12-09 10:45:00,38.65,38.65,38.56,38.58,116760.0,38.4179,38.4179,38.3285,38.3483,116760.0
2015-12-09 10:50:00,38.56,38.63,38.51,38.59,236920.0,38.3285,38.398,38.2788,38.3583,236920.0
2015-12-09 10:55:00,38.61,38.63,38.56,38.6,81780.0,38.3782,38.398,38.3285,38.3682,81780.0
2015-12-09 11:00:00,38.6,38.61,38.54,38.54,161260.0,38.3682,38.3782,38.3086,38.3086,161260.0
2015-12-09 11:05:00,38.54,38.57,38.49,38.51,300240.0,38.3086,38.3384,38.2589,38.2788,300240.0
2015-12-09 11:10:00,38.47,38.56,38.46,38.55,314240.0,38.239,38.3285,38.2291,38.3185,314240.0
2015-12-09 11:15:00,38.55,38.59,38.47,38.47,171940.0,38.3185,38.3583,38.239,38.239,171940.0
2015-12-09 11:20:00,38.47,38.5,38.45,38.47,80920.0,38.239,38.2688,38.2191,38.239,80920.0
2015-12-09 11:25:00,38.47,38.48,38.42,38.42,146560.0,38.239,38.2489,38.1893,38.1893,146560.0
2015-12-09 11:30:00,38.43,38.45,38.38,38.39,235700.0,38.1992,38.2191,38.1495,38.1595,235700.0
2015-12-09 11:35:00,38.4,38.4,38.34,38.39,234360.0,38.1694,38.1694,38.1098,38.1595,234360.0
2015-12-09 11:40:00,38.37,38.38,38.26,38.28,318760.0,38.1396,38.1495,38.0303,38.0501,318760.0
2015-12-09 11:45:00,38.27,38.29,38.14,38.15,471480.0,38.0402,38.0601,37.911,37.9209,471480.0
2015-12-09 11:50:00,38.15,38.26,38.15,38.25,513020.0,37.9209,38.0303,37.9209,38.0203,513020.0
2015-12-09 11:55:00,38.26,38.28,38.21,38.21,286400.0,38.0303,38.0501,37.9806,37.9806,286400.0
2015-12-09 12:00:00,38.25,38.33,38.25,38.33,475760.0,38.0203,38.0998,38.0203,38.0998,475760.0
2015-12-09 12:05:00,38.31,38.33,38.27,38.29,158600.0,38.08,38.0998,38.0402,38.0601,158600.0
2015-12-09 12:10:00,38.29,38.32,38.24,38.24,151220.0,38.0601,38.0899,38.0104,38.0104,151220.0
2015-12-09 12:15:00,38.24,38.31,38.16,38.16,124540.0,38.0104,38.08,37.9309,37.9309,124540.0
2015-12-09 12:20:00,38.16,38.16,38.07,38.08,527200.0,37.9309,37.9309,37.8414,37.8513,527200.0
2015-12-09 12:25:00,38.08,38.12,38.03,38.04,421200.0,37.8513,37.8911,37.8016,37.8116,421200.0
2015-12-09 12:30:00,38.03,38.06,37.97,38.05,540440.0,37.8016,37.8315,37.742,37.8215,540440.0
2015-12-09 12:35:00,38.05,38.08,37.93,37.95,653720.0,37.8215,37.8513,37.7022,37.7221,653720.0
2015-12-09 12:40:00,37.92,37.97,37.75,37.96,1252460.0,37.6923,37.742,37.5233,37.7321,1252460.0
2015-12-09 12:45:00,37.94,38.04,37.94,38.02,634060.0,37.7122,37.8116,37.7122,37.7917,634060.0
2015-12-09 12:50:00,38.03,38.04,37.94,37.96,295000.0,37.8016,37.8116,37.7122,37.7321,295000.0
2015-12-09 12:55:00,37.95,37.95,37.82,37.86,318880.0,37.7221,37.7221,37.5929,37.6327,318880.0
2015-12-09 13:00:00,37.85,37.92,37.84,37.89,572420.0,37.6227,37.6923,37.6128,37.6625,572420.0
2015-12-09 13:05:00,37.87,37.88,37.67,37.75,652060.0,37.6426,37.6525,37.4438,37.5233,652060.0
2015-12-09 13:10:00,37.73,37.78,37.72,37.74,383760.0,37.5034,37.5531,37.4935,37.5134,383760.0
2015-12-09 13:15:00,37.73,37.77,37.67,37.7,738700.0,37.5034,37.5432,37.4438,37.4736,738700.0
2015-12-09 13:20:00,37.7,37.71,37.63,37.68,509780.0,37.4736,37.4836,37.404,37.4537,509780.0
2015-12-09 13:25:00,37.68,37.7,37.61,37.68,526820.0,37.4537,37.4736,37.3842,37.4537,526820.0
2015-12-09 13:30:00,37.69,37.75,37.6,37.74,288680.0,37.4637,37.5233,37.3742,37.5134,288680.0
2015-12-09 13:35:00,37.75,37.89,37.72,37.86,415160.0,37.5233,37.6625,37.4935,37.6327,415160.0
2015-12-09 13:40:00,37.86,37.94,37.81,37.88,320240.0,37.6327,37.7122,37.583,37.6525,320240.0
2015-12-09 13:45:00,37.85,37.99,37.85,37.93,604920.0,37.6227,37.7619,37.6227,37.7022,604920.0
2015-12-09 13:50:00,37.93,38.03,37.88,37.99,447080.0,37.7022,37.8016,37.6525,37.7619,447080.0
2015-12-09 13:55:00,38.04,38.07,37.95,37.99,546940.0,37.8116,37.8414,37.7221,37.7619,546940.0
2015-12-09 14:00:00,37.95,37.97,37.84,37.91,399500.0,37.7221,37.742,37.6128,37.6824,399500.0
2015-12-09 14:05:00,37.91,37.97,37.81,37.85,232240.0,37.6824,37.742,37.583,37.6227,232240.0
2015-12-09 14:10:00,37.86,37.87,37.77,37.82,287660.0,37.6327,37.6426,37.5432,37.5929,287660.0
2015-12-09 14:15:00,37.81,37.85,37.77,37.77,351600.0,37.583,37.6227,37.5432,37.5432,351600.0
2015-12-09 14:20:00,37.75,37.75,37.66,37.68,305960.0,37.5233,37.5233,37.4339,37.4537,305960.0
2015-12-09 14:25:00,37.67,37.74,37.67,37.69,300020.0,37.4438,37.5134,37.4438,37.4637,300020.0
2015-12-09 14:30:00,37.72,37.75,37.69,37.69,162420.0,37.4935,37.5233,37.4637,37.4637,162420.0
2015-12-09 14:35:00,37.7,37.79,37.68,37.75,238500.0,37.4736,37.5631,37.4537,37.5233,238500.0
2015-12-09 14:40:00,37.77,37.85,37.76,37.84,181420.0,37.5432,37.6227,37.5333,37.6128,181420.0
2015-12-09 14:45:00,37.84,37.86,37.76,37.79,166560.0,37.6128,37.6327,37.5333,37.5631,166560.0
2015-12-09 14:50:00,37.77,37.79,37.73,37.79,175840.0,37.5432,37.5631,37.5034,37.5631,175840.0
2015-12-09 14:55:00,37.78,37.83,37.78,37.83,284320.0,37.5531,37.6028,37.5531,37.6028,284320.0
2015-12-09 15:00:00,37.81,37.97,37.77,37.95,350140.0,37.583,37.742,37.5432,37.7221,350140.0
2015-12-09 15:05:00,37.95,37.96,37.89,37.95,241640.0,37.7221,37.7321,37.6625,37.7221,241640.0
2015-12-09 15:10:00,37.95,37.96,37.92,37.95,375760.0,37.7221,37.7321,37.6923,37.7221,375760.0
2015-12-09 15:15:00,37.96,37.98,37.93,37.96,197980.0,37.7321,37.7519,37.7022,37.7321,197980.0
2015-12-09 15:20:00,37.95,38.05,37.91,38.04,381420.0,37.7221,37.8215,37.6824,37.8116,381420.0
2015-12-09 15:25:00,38.03,38.06,37.99,38.03,293000.0,37.8016,37.8315,37.7619,37.8016,293000.0
2015-12-09 15:30:00,38.02,38.1,38.02,38.05,423360.0,37.7917,37.8712,37.7917,37.8215,423360.0
2015-12-09 15:35:00,38.07,38.09,38.02,38.02,266120.0,37.8414,37.8613,37.7917,37.7917,266120.0
2015-12-09 15:40:00,38.03,38.05,37.98,38.02,681080.0,37.8016,37.8215,37.7519,37.7917,681080.0
2015-12-09 15:45:00,38.03,38.03,37.93,37.94,566160.0,37.8016,37.8016,37.7022,37.7122,566160.0
2015-12-09 15:50:00,37.96,38.05,37.94,38.05,405820.0,37.7321,37.8215,37.7122,37.8215,405820.0
2015-12-09 15:55:00,38.04,38.13,37.99,38.13,2064380.0,37.8116,37.901,37.7619,37.901,2064380.0
2015-12-10 09:30:00,38.18,38.18,37.75,37.92,1683000.0,37.9507,37.9507,37.5233,37.6923,1683000.0
2015-12-10 09:35:00,37.92,38.15,37.92,38.05,581840.0,37.6923,37.9209,37.6923,37.8215,581840.0
2015-12-10 09:40:00,38.06,38.11,37.99,38.08,306340.0,37.8315,37.8812,37.7619,37.8513,306340.0
2015-12-10 09:45:00,38.12,38.16,38.01,38.04,345760.0,37.8911,37.9309,37.7818,37.8116,345760.0
2015-12-10 09:50:00,38.03,38.12,38.01,38.07,295260.0,37.8016,37.8911,37.7818,37.8414,295260.0
2015-12-10 09:55:00,38.07,38.1,37.9,37.99,628960.0,37.8414,37.8712,37.6724,37.7619,628960.0
2015-12-10 10:00:00,38.01,38.05,37.9,37.93,615620.0,37.7818,37.8215,37.6724,37.7022,615620.0
2015-12-10 10:05:00,37.95,37.98,37.87,37.93,430740.0,37.7221,37.7519,37.6426,37.7022,430740.0
2015-12-10 10:10:00,37.92,38.01,37.86,37.91,718140.0,37.6923,37.7818,37.6327,37.6824,718140.0
2015-12-10 10:15:00,37.93,38.1,37.89,38.08,242700.0,37.7022,37.8712,37.6625,37.8513,242700.0
2015-12-10 10:20:00,38.08,38.21,38.08,38.15,323180.0,37.8513,37.9806,37.8513,37.9209,323180.0
2015-12-10 10:25:00,38.17,38.17,38.09,38.12,243740.0,37.9408,37.9408,37.8613,37.8911,243740.0
2015-12-10 10:30:00,38.12,38.16,38.09,38.09,393600.0,37.8911,37.9309,37.8613,37.8613,393600.0
2015-12-10 10:35:00,38.09,38.19,38.07,38.19,197100.0,37.8613,37.9607,37.8414,37.9607,197100.0
2015-12-10 10:40:00,38.19,38.26,38.14,38.26,718180.0,37.9607,38.0303,37.911,38.0303,718180.0
2015-12-10 10:45:00,38.27,38.29,38.25,38.26,254760.0,38.0402,38.0601,38.0203,38.0303,254760.0
2015-12-10 10:50:00,38.27,38.3,38.2,38.24,249640.0,38.0402,38.07,37.9706,38.0104,249640.0
2015-12-10 10:55:00,38.24,38.27,38.19,38.19,302380.0,38.0104,38.0402,37.9607,37.9607,302380.0
2015-12-10 11:00:00,38.19,38.21,38.16,38.2,270620.0,37.9607,37.9806,37.9309,37.9706,270620.0
2015-12-10 11:05:00,38.2,38.2,38.12,38.15,335820.0,37.9706,37.9706,37.8911,37.9209,335820.0
2015-12-10 11:10:00,38.17,38.17,38.12,38.13,181940.0,37.9408,37.9408,37.8911,37.901,181940.0
2015-12-10 11:15:00,38.13,38.15,38.09,38.13,383160.0,37.901,37.9209,37.8613,37.901,383160.0
2015-12-10 11:20:00,38.13,38.21,38.12,38.14,225060.0,37.901,37.9806,37.8911,37.911,225060.0
2015-12-10 11:25:00,38.14,38.19,38.11,38.13,78220.0,37.911,37.9607,37.8812,37.901,78220.0
2015-12-10 11:30:00,38.11,38.14,38.07,38.09,164600.0,37.8812,37.911,37.8414,37.8613,164600.0
2015-12-10 11:35:00,38.09,38.1,38.07,38.09,96460.0,37.8613,37.8712,37.8414,37.8613,96460.0
2015-12-10 11:40:00,38.1,38.12,38.08,38.1,102900.0,37.8712,37.8911,37.8513,37.8712,102900.0
2015-12-10 11:45:00,38.1,38.17,38.08,38.16,154860.0,37.8712,37.9408,37.8513,37.9309,154860.0
2015-12-10 11:50:00,38.15,38.18,38.12,38.16,153000.0,37.9209,37.9507,37.8911,37.9309,153000.0
2015-12-10 11:55:00,38.16,38.19,38.12,38.12,348100.0,37.9309,37.9607,37.8911,37.8911,348100.0
2015-12-10 12:00:00,38.14,38.15,38.09,38.13,176780.0,37.911,37.9209,37.8613,37.901,176780.0
2015-12-10 12:05:00,38.15,38.18,38.02,38.02,228100.0,37.9209,37.9507,37.7917,37.7917,228100.0
2015-12-10 12:10:00,38.01,38.02,37.96,37.99,200380.0,37.7818,37.7917,37.7321,37.7619,200380.0
2015-12-10 12:15:00,38.01,38.07,38.0,38.05,195380.0,37.7818,37.8414,37.7718,37.8215,195380.0
2015-12-10 12:20:00,38.07,38.08,38.03,38.04,159440.0,37.8414,37.8513,37.8016,37.8116,159440.0
2015-12-10 12:25:00,38.05,38.06,38.03,38.06,141280.0,37.8215,37.8315,37.8016,37.8315,141280.0
2015-12-10 12:30:00,38.06,38.06,37.98,37.98,129940.0,37.8315,37.8315,37.7519,37.7519,129940.0
2015-12-10 12:35:00,38.01,38.08,38.0,38.01,82740.0,37.7818,37.8513,37.7718,37.7818,82740.0
2015-12-10 12:40:00,38.0,38.09,38.0,38.09,83460.0,37.7718,37.8613,37.7718,37.8613,83460.0
2015-12-10 12:45:00,38.1,38.1,38.03,38.08,167280.0,37.8712,37.8712,37.8016,37.8513,167280.0
2015-12-10 12:50:00,38.07,38.09,38.06,38.07,74000.0,37.8414,37.8613,37.8315,37.8414,74000.0
2015-12-10 12:55:00,38.05,38.12,38.05,38.11,115800.0,37.8215,37.8911,37.8215,37.8812,115800.0
2015-12-10 13:00:00,38.12,38.13,38.1,38.1,161060.0,37.8911,37.901,37.8712,37.8712,161060.0
2015-12-10 13:05:00,38.11,38.13,38.09,38.1,151580.0,37.8812,37.901,37.8613,37.8712,151580.0
2015-12-10 13:10:00,38.11,38.13,38.07,38.13,82000.0,37.8812,37.901,37.8414,37.901,82000.0
2015-12-10 13:15:00,38.11,38.13,38.07,38.08,132000.0,37.8812,37.901,37.8414,37.8513,132000.0
2015-12-10 13:20:00,38.08,38.1,38.03,38.03,165840.0,37.8513,37.8712,37.8016,37.8016,165840.0
2015-12-10 13:25:00,38.06,38.07,38.0,38.05,129280.0,37.8315,37.8414,37.7718,37.8215,129280.0
2015-12-10 13:30:00,38.05,38.09,38.02,38.04,326420.0,37.8215,37.8613,37.7917,37.8116,326420.0
2015-12-10 13:35:00,38.05,38.1,38.05,38.1,59000.0,37.8215,37.8712,37.8215,37.8712,59000.0
2015-12-10 13:40:00,38.09,38.15,38.06,38.14,148000.0,37.8613,37.9209,37.8315,37.911,148000.0
2015-12-10 13:45:00,38.13,38.22,38.12,38.22,277520.0,37.901,37.9905,37.8911,37.9905,277520.0
2015-12-10 13:50:00,38.22,38.22,38.17,38.19,166440.0,37.9905,37.9905,37.9408,37.9607,166440.0
2015-12-10 13:55:00,38.18,38.22,38.14,38.16,240720.0,37.9507,37.9905,37.911,37.9309,240720.0
2015-12-10 14:00:00,38.14,38.19,38.11,38.18,97880.0,37.911,37.9607,37.8812,37.9507,97880.0
2015-12-10 14:05:00,38.19,38.19,38.16,38.18,120140.0,37.9607,37.9607,37.9309,37.9507,120140.0
2015-12-10 14:10:00,38.17,38.18,38.1,38.12,331040.0,37.9408,37.9507,37.8712,37.8911,331040.0
2015-12-10 14:15:00,38.12,38.21,38.1,38.21,433440.0,37.8911,37.9806,37.8712,37.9806,433440.0
2015-12-10 14:20:00,38.21,38.22,38.17,38.2,180340.0,37.9806,37.9905,37.9408,37.9706,180340.0
2015-12-10 14:25:00,38.2,38.23,38.18,38.19,207420.0,37.9706,38.0004,37.9507,37.9607,207420.0
2015-12-10 14:30:00,38.23,38.25,38.21,38.21,458760.0,38.0004,38.0203,37.9806,37.9806,458760.0
2015-12-10 14:35:00,38.24,38.25,38.19,38.19,202240.0,38.0104,38.0203,37.9607,37.9607,202240.0
2015-12-10 14:40:00,38.22,38.3,38.2,38.29,295360.0,37.9905,38.07,37.9706,38.0601,295360.0
2015-12-10 14:45:00,38.28,38.3,38.25,38.26,125560.0,38.0501,38.07,38.0203,38.0303,125560.0
2015-12-10 14:50:00,38.24,38.24,38.2,38.24,143000.0,38.0104,38.0104,37.9706,38.0104,143000.0
2015-12-10 14:55:00,38.24,38.24,38.2,38.21,95120.0,38.0104,38.0104,37.9706,37.9806,95120.0
2015-12-10 15:00:00,38.22,38.23,38.17,38.19,102000.0,37.9905,38.0004,37.9408,37.9607,102000.0
2015-12-10 15:05:00,38.18,38.18,38.13,38.14,76720.0,37.9507,37.9507,37.901,37.911,76720.0
2015-12-10 15:10:00,38.13,38.16,38.1,38.1,113320.0,37.901,37.9309,37.8712,37.8712,113320.0
2015-12-10 15:15:00,38.1,38.14,38.07,38.07,189560.0,37.8712,37.911,37.8414,37.8414,189560.0
2015-12-10 15:20:00,38.08,38.08,38.01,38.04,260600.0,37.8513,37.8513,37.7818,37.8116,260600.0
2015-12-10 15:25:00,38.02,38.07,38.0,38.07,454260.0,37.7917,37.8414,37.7718,37.8414,454260.0
2015-12-10 15:30:00,38.05,38.06,38.0,38.02,194160.0,37.8215,37.8315,37.7718,37.7917,194160.0
2015-12-10 15:35:00,38.03,38.04,37.97,37.98,269480.0,37.8016,37.8116,37.742,37.7519,269480.0
2015-12-10 15:40:00,37.98,38.02,37.96,37.97,237060.0,37.7519,37.7917,37.7321,37.742,237060.0
2015-12-10 15:45:00,37.97,37.99,37.94,37.96,235120.0,37.742,37.7619,37.7122,37.7321,235120.0
2015-12-10 15:50:00,37.95,37.97,37.91,37.96,538300.0,37.7221,37.742,37.6824,37.7321,538300.0
2015-12-10 15:55:00,37.96,38.06,37.93,38.0,1235640.0,37.7321,37.8315,37.7022,37.7718,1235640.0
2015-12-11 09:30:00,37.45,37.63,37.44,37.55,1508460.0,37.2251,37.404,37.2152,37.3245,1508460.0
2015-12-11 09:35:00,37.57,37.72,37.56,37.69,1084720.0,37.3444,37.4935,37.3345,37.4637,1084720.0
2015-12-11 09:40:00,37.69,37.84,37.68,37.79,1013300.0,37.4637,37.6128,37.4537,37.5631,1013300.0
2015-12-11 09:45:00,37.79,37.82,37.63,37.63,671440.0,37.5631,37.5929,37.404,37.404,671440.0
2015-12-11 09:50:00,37.62,37.64,37.53,37.54,464040.0,37.3941,37.414,37.3046,37.3146,464040.0
2015-12-11 09:55:00,37.54,37.57,37.46,37.46,653000.0,37.3146,37.3444,37.2351,37.2351,653000.0
2015-12-11 10:00:00,37.47,37.75,37.46,37.74,765420.0,37.245,37.5233,37.2351,37.5134,765420.0
2015-12-11 10:05:00,37.74,37.83,37.72,37.74,267060.0,37.5134,37.6028,37.4935,37.5134,267060.0
2015-12-11 10:10:00,37.73,37.78,37.67,37.75,452120.0,37.5034,37.5531,37.4438,37.5233,452120.0
2015-12-11 10:15:00,37.76,37.83,37.71,37.8,214460.0,37.5333,37.6028,37.4836,37.573,214460.0
2015-12-11 10:20:00,37.81,37.81,37.71,37.76,329080.0,37.583,37.583,37.4836,37.5333,329080.0
2015-12-11 10:25:00,37.74,37.82,37.66,37.82,326880.0,37.5134,37.5929,37.4339,37.5929,326880.0
2015-12-11 10:30:00,37.82,37.82,37.68,37.74,210680.0,37.5929,37.5929,37.4537,37.5134,210680.0
2015-12-11 10:35:00,37.72,37.74,37.61,37.65,194960.0,37.4935,37.5134,37.3842,37.4239,194960.0
2015-12-11 10:40:00,37.64,37.69,37.63,37.63,267500.0,37.414,37.4637,37.404,37.404,267500.0
2015-12-11 10:45:00,37.65,37.69,37.61,37.65,241660.0,37.4239,37.4637,37.3842,37.4239,241660.0
2015-12-11 10:50:00,37.64,37.72,37.6,37.72,269840.0,37.414,37.4935,37.3742,37.4935,269840.0
2015-12-11 10:55:00,37.7,37.71,37.62,37.67,518400.0,37.4736,37.4836,37.3941,37.4438,518400.0
2015-12-11 11:00:00,37.67,37.78,37.63,37.65,387340.0,37.4438,37.5531,37.404,37.4239,387340.0
2015-12-11 11:05:00,37.64,37.81,37.64,37.8,349500.0,37.414,37.583,37.414,37.573,349500.0
2015-12-11 11:10:00,37.78,37.8,37.74,37.76,170000.0,37.5531,37.573,37.5134,37.5333,170000.0
2015-12-11 11:15:00,37.77,37.8,37.73,37.8,376380.0,37.5432,37.573,37.5034,37.573,376380.0
2015-12-11 11:20:00,37.8,37.83,37.75,37.76,538000.0,37.573,37.6028,37.5233,37.5333,538000.0
2015-12-11 11:25:00,37.76,37.77,37.73,37.76,364240.0,37.5333,37.5432,37.5034,37.5333,364240.0
2015-12-11 11:30:00,37.76,37.77,37.65,37.66,285300.0,37.5333,37.5432,37.4239,37.4339,285300.0
2015-12-11 11:35:00,37.67,37.7,37.63,37.63,429240.0,37.4438,37.4736,37.404,37.404,429240.0
2015-12-11 11:40:00,37.64,37.73,37.64,37.73,147440.0,37.414,37.5034,37.414,37.5034,147440.0
2015-12-11 11:45:00,37.71,37.71,37.67,37.71,103740.0,37.4836,37.4836,37.4438,37.4836,103740.0
2015-12-11 11:50:00,37.68,37.72,37.66,37.69,350280.0,37.4537,37.4935,37.4339,37.4637,350280.0
2015-12-11 11:55:00,37.66,37.66,37.6,37.61,115000.0,37.4339,37.4339,37.3742,37.3842,115000.0
2015-12-11 12:00:00,37.6,37.64,37.53,37.64,497700.0,37.3742,37.414,37.3046,37.414,497700.0
2015-12-11 12:05:00,37.62,37.68,37.59,37.62,342640.0,37.3941,37.4537,37.3643,37.3941,342640.0
2015-12-11 12:10:00,37.62,37.65,37.57,37.62,456660.0,37.3941,37.4239,37.3444,37.3941,456660.0
2015-12-11 12:15:00,37.62,37.67,37.59,37.65,416100.0,37.3941,37.4438,37.3643,37.4239,416100.0
2015-12-11 12:20:00,37.66,37.66,37.61,37.65,403880.0,37.4339,37.4339,37.3842,37.4239,403880.0
2015-12-11 12:25:00,37.65,37.65,37.52,37.61,415700.0,37.4239,37.4239,37.2947,37.3842,415700.0
2015-12-11 12:30:00,37.61,37.69,37.58,37.68,581160.0,37.3842,37.4637,37.3543,37.4537,581160.0
2015-12-11 12:35:00,37.68,37.71,37.66,37.68,224380.0,37.4537,37.4836,37.4339,37.4537,224380.0
2015-12-11 12:40:00,37.66,37.68,37.61,37.68,275300.0,37.4339,37.4537,37.3842,37.4537,275300.0
2015-12-11 12:45:00,37.68,37.7,37.65,37.66,157340.0,37.4537,37.4736,37.4239,37.4339,157340.0
2015-12-11 12:50:00,37.66,37.68,37.63,37.66,142800.0,37.4339,37.4537,37.404,37.4339,142800.0
2015-12-11 12:55:00,37.66,37.68,37.64,37.64,99000.0,37.4339,37.4537,37.414,37.414,99000.0
2015-12-11 13:00:00,37.64,37.73,37.63,37.72,328340.0,37.414,37.5034,37.404,37.4935,328340.0
2015-12-11 13:05:00,37.73,37.76,37.7,37.75,216980.0,37.5034,37.5333,37.4736,37.5233,216980.0
2015-12-11 13:10:00,37.77,37.79,37.71,37.77,175820.0,37.5432,37.5631,37.4836,37.5432,175820.0
2015-12-11 13:15:00,37.77,37.82,37.73,37.82,169840.0,37.5432,37.5929,37.5034,37.5929,169840.0
2015-12-11 13:20:00,37.82,37.82,37.74,37.78,398120.0,37.5929,37.5929,37.5134,37.5531,398120.0
2015-12-11 13:25:00,37.77,37.77,37.73,37.74,128600.0,37.5432,37.5432,37.5034,37.5134,128600.0
2015-12-11 13:30:00,37.74,37.74,37.67,37.71,196560.0,37.5134,37.5134,37.4438,37.4836,196560.0
2015-12-11 13:35:00,37.7,37.74,37.68,37.71,71380.0,37.4736,37.5134,37.4537,37.4836,71380.0
2015-12-11 13:40:00,37.73,37.75,37.69,37.75,117740.0,37.5034,37.5233,37.4637,37.5233,117740.0
2015-12-11 13:45:00,37.76,37.79,37.74,37.77,311140.0,37.5333,37.5631,37.5134,37.5432,311140.0
2015-12-11 13:50:00,37.76,37.81,37.76,37.81,112700.0,37.5333,37.583,37.5333,37.583,112700.0
2015-12-11 13:55:00,37.8,37.81,37.75,37.75,102880.0,37.573,37.583,37.5233,37.5233,102880.0
2015-12-11 14:00:00,37.75,37.8,37.74,37.77,124580.0,37.5233,37.573,37.5134,37.5432,124580.0
2015-12-11 14:05:00,37.76,37.79,37.76,37.79,84000.0,37.5333,37.5631,37.5333,37.5631,84000.0
2015-12-11 14:10:00,37.8,37.84,37.79,37.81,98140.0,37.573,37.6128,37.5631,37.583,98140.0
2015-12-11 14:15:00,37.82,37.86,37.79,37.79,341380.0,37.5929,37.6327,37.5631,37.5631,341380.0
2015-12-11 14:20:00,37.8,37.85,37.8,37.82,348800.0,37.573,37.6227,37.573,37.5929,348800.0
2015-12-11 14:25:00,37.8,37.83,37.79,37.82,172000.0,37.573,37.6028,37.5631,37.5929,172000.0
2015-12-11 14:30:00,37.84,37.84,37.79,37.83,170700.0,37.6128,37.6128,37.5631,37.6028,170700.0
2015-12-11 14:35:00,37.82,37.87,37.82,37.86,361640.0,37.5929,37.6426,37.5929,37.6327,361640.0
2015-12-11 14:40:00,37.85,37.85,37.81,37.84,207180.0,37.6227,37.6227,37.583,37.6128,207180.0
2015-12-11 14:45:00,37.84,37.84,37.77,37.8,189400.0,37.6128,37.6128,37.5432,37.573,189400.0
2015-12-11 14:50:00,37.79,37.79,37.72,37.75,300880.0,37.5631,37.5631,37.4935,37.5233,300880.0
2015-12-11 14:55:00,37.74,37.75,37.68,37.71,316200.0,37.5134,37.5233,37.4537,37.4836,316200.0
2015-12-11 15:00:00,37.71,37.76,37.7,37.74,355000.0,37.4836,37.5333,37.4736,37.5134,355000.0
2015-12-11 15:05:00,37.74,37.75,37.57,37.58,444060.0,37.5134,37.5233,37.3444,37.3543,444060.0
2015-12-11 15:10:00,37.6,37.69,37.59,37.61,394940.0,37.3742,37.4637,37.3643,37.3842,394940.0
2015-12-11 15:15:00,37.63,37.7,37.6,37.64,496920.0,37.404,37.4736,37.3742,37.414,496920.0
2015-12-11 15:20:00,37.62,37.65,37.53,37.55,443820.0,37.3941,37.4239,37.3046,37.3245,443820.0
2015-12-11 15:25:00,37.55,37.59,37.52,37.52,333560.0,37.3245,37.3643,37.2947,37.2947,333560.0
2015-12-11 15:30:00,37.52,37.54,37.48,37.52,680460.0,37.2947,37.3146,37.2549,37.2947,680460.0
2015-12-11 15:35:00,37.5,37.56,37.49,37.49,632500.0,37.2748,37.3345,37.2649,37.2649,632500.0
2015-12-11 15:40:00,37.5,37.54,37.48,37.5,313320.0,37.2748,37.3146,37.2549,37.2748,313320.0
2015-12-11 15:45:00,37.51,37.53,37.47,37.51,649360.0,37.2848,37.3046,37.245,37.2848,649360.0
2015-12-11 15:50:00,37.53,37.54,37.47,37.52,588160.0,37.3046,37.3146,37.245,37.2947,588160.0
2015-12-11 15:55:00,37.52,37.53,37.43,37.52,1431040.0,37.2947,37.3046,37.2052,37.2947,1431040.0
2015-12-14 09:30:00,37.56,37.57,37.41,37.43,1022220.0,37.3345,37.3444,37.1854,37.2052,1022220.0
2015-12-14 09:35:00,37.46,37.6,37.43,37.51,616260.0,37.2351,37.3742,37.2052,37.2848,616260.0
2015-12-14 09:40:00,37.49,37.49,37.33,37.34,672980.0,37.2649,37.2649,37.1058,37.1158,672980.0
2015-12-14 09:45:00,37.35,37.44,37.3,37.43,1035840.0,37.1257,37.2152,37.076,37.2052,1035840.0
2015-12-14 09:50:00,37.43,37.5,37.32,37.5,651660.0,37.2052,37.2748,37.0959,37.2748,651660.0
2015-12-14 09:55:00,37.48,37.49,37.34,37.36,305580.0,37.2549,37.2649,37.1158,37.1357,305580.0
2015-12-14 10:00:00,37.39,37.51,37.33,37.4,375880.0,37.1655,37.2848,37.1058,37.1754,375880.0
2015-12-14 10:05:00,37.41,37.63,37.41,37.54,670360.0,37.1854,37.404,37.1854,37.3146,670360.0
2015-12-14 10:10:00,37.54,37.55,37.3,37.37,774560.0,37.3146,37.3245,37.076,37.1456,774560.0
2015-12-14 10:15:00,37.36,37.68,37.36,37.53,778820.0,37.1357,37.4537,37.1357,37.3046,778820.0
2015-12-14 10:20:00,37.51,37.55,37.43,37.5,291880.0,37.2848,37.3245,37.2052,37.2748,291880.0
2015-12-14 10:25:00,37.47,37.48,37.29,37.31,541040.0,37.245,37.2549,37.0661,37.086,541040.0
2015-12-14 10:30:00,37.32,37.45,37.28,37.42,652780.0,37.0959,37.2251,37.0561,37.1953,652780.0
2015-12-14 10:35:00,37.42,37.52,37.39,37.52,404720.0,37.1953,37.2947,37.1655,37.2947,404720.0
2015-12-14 10:40:00,37.49,37.64,37.45,37.57,524480.0,37.2649,37.414,37.2251,37.3444,524480.0
2015-12-14 10:45:00,37.57,37.63,37.52,37.52,503240.0,37.3444,37.404,37.2947,37.2947,503240.0
2015-12-14 10:50:00,37.51,37.54,37.42,37.45,273120.0,37.2848,37.3146,37.1953,37.2251,273120.0
2015-12-14 10:55:00,37.45,37.47,37.36,37.45,421620.0,37.2251,37.245,37.1357,37.2251,421620.0
2015-12-14 11:00:00,37.44,37.47,37.36,37.38,288820.0,37.2152,37.245,37.1357,37.1555,288820.0
2015-12-14 11:05:00,37.4,37.48,37.33,37.37,401680.0,37.1754,37.2549,37.1058,37.1456,401680.0
2015-12-14 11:10:00,37.38,37.42,37.28,37.33,255000.0,37.1555,37.1953,37.0561,37.1058,255000.0
2015-12-14 11:15:00,37.31,37.33,37.16,37.21,502440.0,37.086,37.1058,36.9369,36.9866,502440.0
2015-12-14 11:20:00,37.19,37.23,37.13,37.13,348900.0,36.9667,37.0064,36.907,36.907,348900.0
2015-12-14 11:25:00,37.13,37.16,37.06,37.09,407860.0,36.907,36.9369,36.8375,36.8673,407860.0
2015-12-14 11:30:00,37.06,37.08,36.94,36.96,410260.0,36.8375,36.8573,36.7182,36.7381,410260.0
2015-12-14 11:35:00,36.98,37.0,36.81,36.89,796620.0,36.7579,36.7778,36.589,36.6685,796620.0
2015-12-14 11:40:00,36.9,37.09,36.9,37.03,4441840.0,36.6784,36.8673,36.6784,36.8076,4441840.0
2015-12-14 11:45:00,37.05,37.11,36.99,37.0,443720.0,36.8275,36.8872,36.7679,36.7778,443720.0
2015-12-14 11:50:00,37.0,37.09,36.98,37.09,474260.0,36.7778,36.8673,36.7579,36.8673,474260.0
2015-12-14 11:55:00,37.09,37.25,37.07,37.23,357460.0,36.8673,37.0263,36.8474,37.0064,357460.0
2015-12-14 12:00:00,37.22,37.29,37.21,37.25,267960.0,36.9965,37.0661,36.9866,37.0263,267960.0
2015-12-14 12:05:00,37.26,37.34,37.24,37.34,252680.0,37.0363,37.1158,37.0164,37.1158,252680.0
2015-12-14 12:10:00,37.34,37.43,37.31,37.32,346260.0,37.1158,37.2052,37.086,37.0959,346260.0
2015-12-14 12:15:00,37.31,37.33,37.27,37.3,414840.0,37.086,37.1058,37.0462,37.076,414840.0
2015-12-14 12:20:00,37.31,37.39,37.23,37.39,320500.0,37.086,37.1655,37.0064,37.1655,320500.0
2015-12-14 12:25:00,37.39,37.45,37.38,37.42,385140.0,37.1655,37.2251,37.1555,37.1953,385140.0
2015-12-14 12:30:00,37.45,37.48,37.41,37.44,213240.0,37.2251,37.2549,37.1854,37.2152,213240.0
2015-12-14 12:35:00,37.44,37.49,37.43,37.45,179860.0,37.2152,37.2649,37.2052,37.2251,179860.0
2015-12-14 12:40:00,37.45,37.45,37.37,37.37,211680.0,37.2251,37.2251,37.1456,37.1456,211680.0
2015-12-14 12:45:00,37.37,37.41,37.34,37.35,271940.0,37.1456,37.1854,37.1158,37.1257,271940.0
2015-12-14 12:50:00,37.33,37.49,37.33,37.46,172540.0,37.1058,37.2649,37.1058,37.2351,172540.0
2015-12-14 12:55:00,37.45,37.62,37.42,37.6,560320.0,37.2251,37.3941,37.1953,37.3742,560320.0
2015-12-14 13:00:00,37.62,37.64,37.52,37.55,944780.0,37.3941,37.414,37.2947,37.3245,944780.0
2015-12-14 13:05:00,37.57,37.61,37.55,37.57,837100.0,37.3444,37.3842,37.3245,37.3444,837100.0
2015-12-14 13:10:00,37.57,37.61,37.56,37.58,532700.0,37.3444,37.3842,37.3345,37.3543,532700.0
2015-12-14 13:15:00,37.58,37.6,37.55,37.6,304300.0,37.3543,37.3742,37.3245,37.3742,304300.0
2015-12-14 13:20:00,37.61,37.66,37.6,37.61,340000.0,37.3842,37.4339,37.3742,37.3842,340000.0
2015-12-14 13:25:00,37.61,37.61,37.57,37.6,84420.0,37.3842,37.3842,37.3444,37.3742,84420.0
2015-12-14 13:30:00,37.61,37.7,37.59,37.66,161660.0,37.3842,37.4736,37.3643,37.4339,161660.0
2015-12-14 13:35:00,37.68,37.72,37.65,37.65,336460.0,37.4537,37.4935,37.4239,37.4239,336460.0
2015-12-14 13:40:00,37.63,37.67,37.62,37.66,99020.0,37.404,37.4438,37.3941,37.4339,99020.0
2015-12-14 13:45:00,37.64,37.64,37.56,37.62,212740.0,37.414,37.414,37.3345,37.3941,212740.0
2015-12-14 13:50:00,37.62,37.69,37.6,37.69,150400.0,37.3941,37.4637,37.3742,37.4637,150400.0
2015-12-14 13:55:00,37.68,37.69,37.62,37.65,426040.0,37.4537,37.4637,37.3941,37.4239,426040.0
2015-12-14 14:00:00,37.69,37.72,37.64,37.71,208660.0,37.4637,37.4935,37.414,37.4836,208660.0
2015-12-14 14:05:00,37.73,37.83,37.72,37.83,298760.0,37.5034,37.6028,37.4935,37.6028,298760.0
2015-12-14 14:10:00,37.81,37.96,37.81,37.89,377660.0,37.583,37.7321,37.583,37.6625,377660.0
2015-12-14 14:15:00,37.9,37.91,37.84,37.88,132300.0,37.6724,37.6824,37.6128,37.6525,132300.0
2015-12-14 14:20:00,37.88,37.89,37.81,37.81,156760.0,37.6525,37.6625,37.583,37.583,156760.0
2015-12-14 14:25:00,37.82,37.84,37.76,37.8,265860.0,37.5929,37.6128,37.5333,37.573,265860.0
2015-12-14 14:30:00,37.79,37.79,37.73,37.76,100520.0,37.5631,37.5631,37.5034,37.5333,100520.0
2015-12-14 14:35:00,37.78,37.82,37.76,37.8,250900.0,37.5531,37.5929,37.5333,37.573,250900.0
2015-12-14 14:40:00,37.82,37.82,37.74,37.74,168340.0,37.5929,37.5929,37.5134,37.5134,168340.0
2015-12-14 14:45:00,37.76,37.91,37.74,37.91,229820.0,37.5333,37.6824,37.5134,37.6824,229820.0
2015-12-14 14:50:00,37.9,38.0,37.89,38.0,439640.0,37.6724,37.7718,37.6625,37.7718,439640.0
2015-12-14 14:55:00,37.99,38.06,37.94,37.98,640980.0,37.7619,37.8315,37.7122,37.7519,640980.0
2015-12-14 15:00:00,37.96,37.97,37.9,37.93,525620.0,37.7321,37.742,37.6724,37.7022,525620.0
2015-12-14 15:05:00,37.94,37.96,37.85,37.93,219380.0,37.7122,37.7321,37.6227,37.7022,219380.0
2015-12-14 15:10:00,37.9,37.93,37.88,37.88,382280.0,37.6724,37.7022,37.6525,37.6525,382280.0
2015-12-14 15:15:00,37.88,38.0,37.85,38.0,347360.0,37.6525,37.7718,37.6227,37.7718,347360.0
2015-12-14 15:20:00,37.99,38.04,37.99,38.02,261380.0,37.7619,37.8116,37.7619,37.7917,261380.0
2015-12-14 15:25:00,38.04,38.09,38.01,38.05,245780.0,37.8116,37.8613,37.7818,37.8215,245780.0
2015-12-14 15:30:00,38.05,38.1,38.0,38.06,342560.0,37.8215,37.8712,37.7718,37.8315,342560.0
2015-12-14 15:35:00,38.04,38.14,38.02,38.09,416240.0,37.8116,37.911,37.7917,37.8613,416240.0
2015-12-14 15:40:00,38.09,38.1,38.0,38.0,337420.0,37.8613,37.8712,37.7718,37.7718,337420.0
2015-12-14 15:45:00,38.0,38.11,37.99,38.1,876220.0,37.7718,37.8812,37.7619,37.8712,876220.0
2015-12-14 15:50:00,38.09,38.21,38.06,38.19,864300.0,37.8613,37.9806,37.8315,37.9607,864300.0
2015-12-14 15:55:00,38.19,38.21,38.05,38.13,2189600.0,37.9607,37.9806,37.8215,37.901,2189600.0
2015-12-15 09:30:00,38.39,38.67,38.34,38.67,2399860.0,38.1595,38.4378,38.1098,38.4378,2399860.0
2015-12-15 09:35:00,38.67,38.73,38.46,38.49,2008440.0,38.4378,38.4974,38.2291,38.2589,2008440.0
2015-12-15 09:40:00,38.5,38.72,38.47,38.61,2335960.0,38.2688,38.4875,38.239,38.3782,2335960.0
2015-12-15 09:45:00,38.63,38.74,38.56,38.58,1585080.0,38.398,38.5074,38.3285,38.3483,1585080.0
2015-12-15 09:50:00,38.58,38.61,38.37,38.42,947500.0,38.3483,38.3782,38.1396,38.1893,947500.0
2015-12-15 09:55:00,38.45,38.59,38.41,38.54,408240.0,38.2191,38.3583,38.1794,38.3086,408240.0
2015-12-15 10:00:00,38.54,38.57,38.44,38.46,327900.0,38.3086,38.3384,38.2092,38.2291,327900.0
2015-12-15 10:05:00,38.45,38.55,38.45,38.5,446860.0,38.2191,38.3185,38.2191,38.2688,446860.0
2015-12-15 10:10:00,38.53,38.54,38.43,38.43,411560.0,38.2986,38.3086,38.1992,38.1992,411560.0
2015-12-15 10:15:00,38.43,38.47,38.4,38.44,393160.0,38.1992,38.239,38.1694,38.2092,393160.0
2015-12-15 10:20:00,38.46,38.5,38.39,38.5,209500.0,38.2291,38.2688,38.1595,38.2688,209500.0
2015-12-15 10:25:00,38.5,38.53,38.43,38.46,290300.0,38.2688,38.2986,38.1992,38.2291,290300.0
2015-12-15 10:30:00,38.46,38.5,38.44,38.45,143400.0,38.2291,38.2688,38.2092,38.2191,143400.0
2015-12-15 10:35:00,38.46,38.47,38.39,38.43,311680.0,38.2291,38.239,38.1595,38.1992,311680.0
2015-12-15 10:40:00,38.42,38.44,38.39,38.4,430500.0,38.1893,38.2092,38.1595,38.1694,430500.0
2015-12-15 10:45:00,38.41,38.43,38.37,38.39,261520.0,38.1794,38.1992,38.1396,38.1595,261520.0
2015-12-15 10:50:00,38.37,38.4,38.32,38.38,295080.0,38.1396,38.1694,38.0899,38.1495,295080.0
2015-12-15 10:55:00,38.37,38.37,38.24,38.27,791960.0,38.1396,38.1396,38.0104,38.0402,791960.0
2015-12-15 11:00:00,38.26,38.31,38.23,38.26,244280.0,38.0303,38.08,38.0004,38.0303,244280.0
2015-12-15 11:05:00,38.27,38.34,38.24,38.27,289220.0,38.0402,38.1098,38.0104,38.0402,289220.0
2015-12-15 11:10:00,38.29,38.3,38.23,38.3,241160.0,38.0601,38.07,38.0004,38.07,241160.0
2015-12-15 11:15:00,38.3,38.3,38.25,38.25,358400.0,38.07,38.07,38.0203,38.0203,358400.0
2015-12-15 11:20:00,38.27,38.3,38.26,38.27,100000.0,38.0402,38.07,38.0303,38.0402,100000.0
2015-12-15 11:25:00,38.29,38.31,38.26,38.26,224020.0,38.0601,38.08,38.0303,38.0303,224020.0
2015-12-15 11:30:00,38.26,38.28,38.15,38.15,255520.0,38.0303,38.0501,37.9209,37.9209,255520.0
2015-12-15 11:35:00,38.18,38.19,38.09,38.11,483800.0,37.9507,37.9607,37.8613,37.8812,483800.0
2015-12-15 11:40:00,38.09,38.15,38.07,38.08,253320.0,37.8613,37.9209,37.8414,37.8513,253320.0
2015-12-15 11:45:00,38.08,38.09,38.0,38.0,365680.0,37.8513,37.8613,37.7718,37.7718,365680.0
2015-12-15 11:50:00,38.01,38.08,37.97,38.06,306520.0,37.7818,37.8513,37.742,37.8315,306520.0
2015-12-15 11:55:00,38.08,38.11,38.05,38.07,179940.0,37.8513,37.8812,37.8215,37.8414,179940.0
2015-12-15 12:00:00,38.05,38.14,38.03,38.1,163100.0,37.8215,37.911,37.8016,37.8712,163100.0
2015-12-15 12:05:00,38.09,38.16,38.08,38.14,318360.0,37.8613,37.9309,37.8513,37.911,318360.0
2015-12-15 12:10:00,38.14,38.17,38.12,38.13,420960.0,37.911,37.9408,37.8911,37.901,420960.0
2015-12-15 12:15:00,38.13,38.17,38.09,38.11,410480.0,37.901,37.9408,37.8613,37.8812,410480.0
2015-12-15 12:20:00,38.11,38.18,38.1,38.15,294760.0,37.8812,37.9507,37.8712,37.9209,294760.0
2015-12-15 12:25:00,38.16,38.22,38.14,38.19,275600.0,37.9309,37.9905,37.911,37.9607,275600.0
2015-12-15 12:30:00,38.21,38.28,38.21,38.26,299340.0,37.9806,38.0501,37.9806,38.0303,299340.0
2015-12-15 12:35:00,38.27,38.34,38.27,38.34,289000.0,38.0402,38.1098,38.0402,38.1098,289000.0
2015-12-15 12:40:00,38.34,38.38,38.27,38.27,359220.0,38.1098,38.1495,38.0402,38.0402,359220.0
2015-12-15 12:45:00,38.26,38.3,38.26,38.27,144160.0,38.0303,38.07,38.0303,38.0402,144160.0
2015-12-15 12:50:00,38.28,38.3,38.25,38.29,459060.0,38.0501,38.07,38.0203,38.0601,459060.0
2015-12-15 12:55:00,38.29,38.32,38.27,38.31,694740.0,38.0601,38.0899,38.0402,38.08,694740.0
2015-12-15 13:00:00,38.31,38.33,38.24,38.27,199920.0,38.08,38.0998,38.0104,38.0402,199920.0
2015-12-15 13:05:00,38.26,38.27,38.21,38.22,448980.0,38.0303,38.0402,37.9806,37.9905,448980.0
2015-12-15 13:10:00,38.22,38.22,38.18,38.19,156000.0,37.9905,37.9905,37.9507,37.9607,156000.0
2015-12-15 13:15:00,38.21,38.22,38.15,38.15,215740.0,37.9806,37.9905,37.9209,37.9209,215740.0
2015-12-15 13:20:00,38.15,38.17,38.12,38.12,230740.0,37.9209,37.9408,37.8911,37.8911,230740.0
2015-12-15 13:25:00,38.12,38.15,38.06,38.06,180020.0,37.8911,37.9209,37.8315,37.8315,180020.0
2015-12-15 13:30:00,38.04,38.08,38.0,38.0,221340.0,37.8116,37.8513,37.7718,37.7718,221340.0
2015-12-15 13:35:00,38.01,38.13,38.01,38.13,207520.0,37.7818,37.901,37.7818,37.901,207520.0
2015-12-15 13:40:00,38.13,38.18,38.13,38.16,156620.0,37.901,37.9507,37.901,37.9309,156620.0
2015-12-15 13:45:00,38.17,38.19,38.16,38.18,110900.0,37.9408,37.9607,37.9309,37.9507,110900.0
2015-12-15 13:50:00,38.19,38.22,38.17,38.19,441560.0,37.9607,37.9905,37.9408,37.9607,441560.0
2015-12-15 13:55:00,38.21,38.28,38.21,38.26,129280.0,37.9806,38.0501,37.9806,38.0303,129280.0
2015-12-15 14:00:00,38.24,38.25,38.19,38.24,119200.0,38.0104,38.0203,37.9607,38.0104,119200.0
2015-12-15 14:05:00,38.24,38.29,38.23,38.23,339680.0,38.0104,38.0601,38.0004,38.0004,339680.0
2015-12-15 14:10:00,38.24,38.26,38.2,38.2,409320.0,38.0104,38.0303,37.9706,37.9706,409320.0
2015-12-15 14:15:00,38.2,38.29,38.2,38.26,211980.0,37.9706,38.0601,37.9706,38.0303,211980.0
2015-12-15 14:20:00,38.26,38.3,38.22,38.23,289120.0,38.0303,38.07,37.9905,38.0004,289120.0
2015-12-15 14:25:00,38.24,38.24,38.19,38.2,320080.0,38.0104,38.0104,37.9607,37.9706,320080.0
2015-12-15 14:30:00,38.22,38.27,38.2,38.25,114860.0,37.9905,38.0402,37.9706,38.0203,114860.0
2015-12-15 14:35:00,38.25,38.28,38.21,38.21,121300.0,38.0203,38.0501,37.9806,37.9806,121300.0
2015-12-15 14:40:00,38.21,38.24,38.19,38.23,140000.0,37.9806,38.0104,37.9607,38.0004,140000.0
2015-12-15 14:45:00,38.22,38.23,38.16,38.16,70240.0,37.9905,38.0004,37.9309,37.9309,70240.0
2015-12-15 14:50:00,38.17,38.21,38.15,38.21,85880.0,37.9408,37.9806,37.9209,37.9806,85880.0
2015-12-15 14:55:00,38.21,38.22,38.17,38.18,250280.0,37.9806,37.9905,37.9408,37.9507,250280.0
2015-12-15 15:00:00,38.19,38.21,38.15,38.15,190100.0,37.9607,37.9806,37.9209,37.9209,190100.0
2015-12-15 15:05:00,38.14,38.14,38.1,38.11,162680.0,37.911,37.911,37.8712,37.8812,162680.0
2015-12-15 15:10:00,38.1,38.11,38.04,38.04,163060.0,37.8712,37.8812,37.8116,37.8116,163060.0
2015-12-15 15:15:00,38.02,38.05,37.96,37.99,257980.0,37.7917,37.8215,37.7321,37.7619,257980.0
2015-12-15 15:20:00,37.97,38.04,37.97,37.97,484880.0,37.742,37.8116,37.742,37.742,484880.0
2015-12-15 15:25:00,37.98,38.01,37.95,37.98,462820.0,37.7519,37.7818,37.7221,37.7519,462820.0
2015-12-15 15:30:00,37.97,37.98,37.91,37.94,440640.0,37.742,37.7519,37.6824,37.7122,440640.0
2015-12-15 15:35:00,37.93,38.03,37.9,38.02,392200.0,37.7022,37.8016,37.6724,37.7917,392200.0
2015-12-15 15:40:00,38.01,38.02,37.94,37.98,414660.0,37.7818,37.7917,37.7122,37.7519,414660.0
2015-12-15 15:45:00,37.97,38.05,37.97,38.04,245840.0,37.742,37.8215,37.742,37.8116,245840.0
2015-12-15 15:50:00,38.04,38.06,38.0,38.03,640300.0,37.8116,37.8315,37.7718,37.8016,640300.0
2015-12-15 15:55:00,38.03,38.05,37.99,38.02,1432040.0,37.8016,37.8215,37.7619,37.7917,1432040.0
2015-12-16 09:30:00,38.33,38.41,38.25,38.31,766800.0,38.0998,38.1794,38.0203,38.08,766800.0
2015-12-16 09:35:00,38.32,38.35,38.14,38.18,649440.0,38.0899,38.1197,37.911,37.9507,649440.0
2015-12-16 09:40:00,38.15,38.26,38.12,38.17,313900.0,37.9209,38.0303,37.8911,37.9408,313900.0
2015-12-16 09:45:00,38.18,38.19,37.98,37.99,496080.0,37.9507,37.9607,37.7519,37.7619,496080.0
2015-12-16 09:50:00,37.98,38.06,37.94,38.05,446620.0,37.7519,37.8315,37.7122,37.8215,446620.0
2015-12-16 09:55:00,38.05,38.06,37.97,38.04,285960.0,37.8215,37.8315,37.742,37.8116,285960.0
2015-12-16 10:00:00,38.04,38.07,37.96,37.98,233720.0,37.8116,37.8414,37.7321,37.7519,233720.0
2015-12-16 10:05:00,37.95,38.01,37.95,37.96,494840.0,37.7221,37.7818,37.7221,37.7321,494840.0
2015-12-16 10:10:00,37.96,37.98,37.91,37.93,315460.0,37.7321,37.7519,37.6824,37.7022,315460.0
2015-12-16 10:15:00,37.93,37.93,37.85,37.89,428180.0,37.7022,37.7022,37.6227,37.6625,428180.0
2015-12-16 10:20:00,37.88,37.94,37.88,37.91,196100.0,37.6525,37.7122,37.6525,37.6824,196100.0
2015-12-16 10:25:00,37.92,37.95,37.88,37.94,356840.0,37.6923,37.7221,37.6525,37.7122,356840.0
2015-12-16 10:30:00,37.93,38.0,37.9,37.98,437480.0,37.7022,37.7718,37.6724,37.7519,437480.0
2015-12-16 10:35:00,37.96,38.01,37.93,38.0,164480.0,37.7321,37.7818,37.7022,37.7718,164480.0
2015-12-16 10:40:00,37.99,38.11,37.99,38.11,229900.0,37.7619,37.8812,37.7619,37.8812,229900.0
2015-12-16 10:45:00,38.12,38.13,38.04,38.1,290380.0,37.8911,37.901,37.8116,37.8712,290380.0
2015-12-16 10:50:00,38.1,38.11,38.04,38.06,216960.0,37.8712,37.8812,37.8116,37.8315,216960.0
2015-12-16 10:55:00,38.06,38.08,38.04,38.07,64260.0,37.8315,37.8513,37.8116,37.8414,64260.0
2015-12-16 11:00:00,38.07,38.15,38.06,38.11,474040.0,37.8414,37.9209,37.8315,37.8812,474040.0
2015-12-16 11:05:00,38.11,38.17,38.1,38.16,253880.0,37.8812,37.9408,37.8712,37.9309,253880.0
2015-12-16 11:10:00,38.16,38.23,38.13,38.21,187940.0,37.9309,38.0004,37.901,37.9806,187940.0
2015-12-16 11:15:00,38.21,38.27,38.21,38.25,652980.0,37.9806,38.0402,37.9806,38.0203,652980.0
2015-12-16 11:20:00,38.25,38.29,38.22,38.22,399320.0,38.0203,38.0601,37.9905,37.9905,399320.0
2015-12-16 11:25:00,38.23,38.28,38.23,38.26,873400.0,38.0004,38.0501,38.0004,38.0303,873400.0
2015-12-16 11:30:00,38.26,38.33,38.24,38.31,473360.0,38.0303,38.0998,38.0104,38.08,473360.0
2015-12-16 11:35:00,38.32,38.35,38.3,38.33,121660.0,38.0899,38.1197,38.07,38.0998,121660.0
2015-12-16 11:40:00,38.33,38.33,38.26,38.26,254640.0,38.0998,38.0998,38.0303,38.0303,254640.0
2015-12-16 11:45:00,38.26,38.28,38.21,38.28,517620.0,38.0303,38.0501,37.9806,38.0501,517620.0
2015-12-16 11:50:00,38.27,38.33,38.27,38.33,151800.0,38.0402,38.0998,38.0402,38.0998,151800.0
2015-12-16 11:55:00,38.32,38.39,38.32,38.36,362020.0,38.0899,38.1595,38.0899,38.1297,362020.0
2015-12-16 12:00:00,38.37,38.44,38.36,38.39,154400.0,38.1396,38.2092,38.1297,38.1595,154400.0
2015-12-16 12:05:00,38.39,38.42,38.34,38.35,342720.0,38.1595,38.1893,38.1098,38.1197,342720.0
2015-12-16 12:10:00,38.35,38.36,38.31,38.34,560660.0,38.1197,38.1297,38.08,38.1098,560660.0
2015-12-16 12:15:00,38.34,38.34,38.23,38.24,378680.0,38.1098,38.1098,38.0004,38.0104,378680.0
2015-12-16 12:20:00,38.25,38.28,38.24,38.28,311020.0,38.0203,38.0501,38.0104,38.0501,311020.0
2015-12-16 12:25:00,38.3,38.38,38.28,38.35,359800.0,38.07,38.1495,38.0501,38.1197,359800.0
2015-12-16 12:30:00,38.36,38.39,38.34,38.36,288000.0,38.1297,38.1595,38.1098,38.1297,288000.0
2015-12-16 12:35:00,38.36,38.38,38.35,38.37,229540.0,38.1297,38.1495,38.1197,38.1396,229540.0
2015-12-16 12:40:00,38.39,38.41,38.35,38.35,181980.0,38.1595,38.1794,38.1197,38.1197,181980.0
2015-12-16 12:45:00,38.36,38.36,38.31,38.33,150020.0,38.1297,38.1297,38.08,38.0998,150020.0
2015-12-16 12:50:00,38.34,38.41,38.32,38.36,379120.0,38.1098,38.1794,38.0899,38.1297,379120.0
2015-12-16 12:55:00,38.38,38.4,38.33,38.34,535760.0,38.1495,38.1694,38.0998,38.1098,535760.0
2015-12-16 13:00:00,38.35,38.36,38.29,38.32,112380.0,38.1197,38.1297,38.0601,38.0899,112380.0
2015-12-16 13:05:00,38.3,38.37,38.3,38.32,187560.0,38.07,38.1396,38.07,38.0899,187560.0
2015-12-16 13:10:00,38.33,38.33,38.26,38.27,630920.0,38.0998,38.0998,38.0303,38.0402,630920.0
2015-12-16 13:15:00,38.27,38.3,38.25,38.27,623280.0,38.0402,38.07,38.0203,38.0402,623280.0
2015-12-16 13:20:00,38.27,38.35,38.27,38.34,602560.0,38.0402,38.1197,38.0402,38.1098,602560.0
2015-12-16 13:25:00,38.33,38.34,38.31,38.33,466040.0,38.0998,38.1098,38.08,38.0998,466040.0
2015-12-16 13:30:00,38.33,38.34,38.27,38.3,670060.0,38.0998,38.1098,38.0402,38.07,670060.0
2015-12-16 13:35:00,38.29,38.3,38.21,38.21,337380.0,38.0601,38.07,37.9806,37.9806,337380.0
2015-12-16 13:40:00,38.21,38.27,38.19,38.23,754880.0,37.9806,38.0402,37.9607,38.0004,754880.0
2015-12-16 13:45:00,38.23,38.33,38.23,38.31,213200.0,38.0004,38.0998,38.0004,38.08,213200.0
2015-12-16 13:50:00,38.34,38.37,38.32,38.33,197300.0,38.1098,38.1396,38.0899,38.0998,197300.0
2015-12-16 13:55:00,38.36,38.4,38.32,38.34,93480.0,38.1297,38.1694,38.0899,38.1098,93480.0
2015-12-16 14:00:00,38.3,38.6,38.06,38.49,1046840.0,38.07,38.3682,37.8315,38.2589,1046840.0
2015-12-16 14:05:00,38.44,38.75,38.44,38.74,1030180.0,38.2092,38.5173,38.2092,38.5074,1030180.0
2015-12-16 14:10:00,38.72,38.73,38.55,38.55,759840.0,38.4875,38.4974,38.3185,38.3185,759840.0
2015-12-16 14:15:00,38.51,38.65,38.47,38.52,497220.0,38.2788,38.4179,38.239,38.2887,497220.0
2015-12-16 14:20:00,38.5,38.58,38.45,38.51,391580.0,38.2688,38.3483,38.2191,38.2788,391580.0
2015-12-16 14:25:00,38.49,38.49,38.37,38.45,451500.0,38.2589,38.2589,38.1396,38.2191,451500.0
2015-12-16 14:30:00,38.43,38.48,38.33,38.47,596940.0,38.1992,38.2489,38.0998,38.239,596940.0
2015-12-16 14:35:00,38.44,38.52,38.41,38.47,373220.0,38.2092,38.2887,38.1794,38.239,373220.0
2015-12-16 14:40:00,38.46,38.6,38.45,38.55,494280.0,38.2291,38.3682,38.2191,38.3185,494280.0
2015-12-16 14:45:00,38.54,38.7,38.52,38.66,461760.0,38.3086,38.4676,38.2887,38.4279,461760.0
2015-12-16 14:50:00,38.65,38.82,38.65,38.8,837540.0,38.4179,38.5869,38.4179,38.567,837540.0
2015-12-16 14:55:00,38.82,39.05,38.82,39.04,1373060.0,38.5869,38.8155,38.5869,38.8056,1373060.0
2015-12-16 15:00:00,39.05,39.08,38.85,38.87,1136060.0,38.8155,38.8453,38.6167,38.6366,1136060.0
2015-12-16 15:05:00,38.86,38.88,38.76,38.76,519060.0,38.6267,38.6465,38.5273,38.5273,519060.0
2015-12-16 15:10:00,38.78,38.87,38.76,38.77,556580.0,38.5471,38.6366,38.5273,38.5372,556580.0
2015-12-16 15:15:00,38.77,38.84,38.74,38.83,609600.0,38.5372,38.6068,38.5074,38.5968,609600.0
2015-12-16 15:20:00,38.82,38.93,38.82,38.85,619360.0,38.5869,38.6962,38.5869,38.6167,619360.0
2015-12-16 15:25:00,38.85,38.91,38.8,38.89,456740.0,38.6167,38.6764,38.567,38.6565,456740.0
2015-12-16 15:30:00,38.87,38.92,38.85,38.91,402860.0,38.6366,38.6863,38.6167,38.6764,402860.0
2015-12-16 15:35:00,38.91,38.97,38.9,38.96,468620.0,38.6764,38.736,38.6664,38.7261,468620.0
2015-12-16 15:40:00,38.95,38.96,38.87,38.87,649000.0,38.7161,38.7261,38.6366,38.6366,649000.0
2015-12-16 15:45:00,38.86,38.89,38.83,38.84,689660.0,38.6267,38.6565,38.5968,38.6068,689660.0
2015-12-16 15:50:00,38.84,38.87,38.81,38.83,908080.0,38.6068,38.6366,38.577,38.5968,908080.0
2015-12-16 15:55:00,38.83,38.87,38.8,38.83,1468880.0,38.5968,38.6366,38.567,38.5968,1468880.0
2015-12-17 09:30:00,39.06,39.08,38.93,39.07,1330540.0,38.8255,38.8453,38.6962,38.8354,1330540.0
2015-12-17 09:35:00,39.07,39.08,38.91,38.93,544000.0,38.8354,38.8453,38.6764,38.6962,544000.0
2015-12-17 09:40:00,38.95,39.0,38.79,38.8,461960.0,38.7161,38.7658,38.5571,38.567,461960.0
2015-12-17 09:45:00,38.8,38.89,38.75,38.81,606560.0,38.567,38.6565,38.5173,38.577,606560.0
2015-12-17 09:50:00,38.8,38.85,38.71,38.82,479800.0,38.567,38.6167,38.4776,38.5869,479800.0
2015-12-17 09:55:00,38.84,38.9,38.84,38.87,442380.0,38.6068,38.6664,38.6068,38.6366,442380.0
2015-12-17 10:00:00,38.88,38.99,38.85,38.94,656260.0,38.6465,38.7559,38.6167,38.7062,656260.0
2015-12-17 10:05:00,38.94,38.99,38.87,38.88,367820.0,38.7062,38.7559,38.6366,38.6465,367820.0
2015-12-17 10:10:00,38.88,38.9,38.8,38.84,295880.0,38.6465,38.6664,38.567,38.6068,295880.0
2015-12-17 10:15:00,38.87,38.9,38.72,38.72,380220.0,38.6366,38.6664,38.4875,38.4875,380220.0
2015-12-17 10:20:00,38.76,38.84,38.76,38.82,115000.0,38.5273,38.6068,38.5273,38.5869,115000.0
2015-12-17 10:25:00,38.82,38.9,38.8,38.89,200920.0,38.5869,38.6664,38.567,38.6565,200920.0
2015-12-17 10:30:00,38.88,38.94,38.86,38.87,515040.0,38.6465,38.7062,38.6267,38.6366,515040.0
2015-12-17 10:35:00,38.88,38.9,38.83,38.83,474200.0,38.6465,38.6664,38.5968,38.5968,474200.0
2015-12-17 10:40:00,38.83,38.83,38.72,38.75,269140.0,38.5968,38.5968,38.4875,38.5173,269140.0
2015-12-17 10:45:00,38.75,38.77,38.65,38.65,281780.0,38.5173,38.5372,38.4179,38.4179,281780.0
2015-12-17 10:50:00,38.69,38.69,38.53,38.57,617080.0,38.4577,38.4577,38.2986,38.3384,617080.0
2015-12-17 10:55:00,38.57,38.64,38.55,38.64,316780.0,38.3384,38.408,38.3185,38.408,316780.0
2015-12-17 11:00:00,38.62,38.74,38.61,38.71,301420.0,38.3881,38.5074,38.3782,38.4776,301420.0
2015-12-17 11:05:00,38.72,38.74,38.62,38.66,491880.0,38.4875,38.5074,38.3881,38.4279,491880.0
2015-12-17 11:10:00,38.66,38.71,38.63,38.67,167560.0,38.4279,38.4776,38.398,38.4378,167560.0
2015-12-17 11:15:00,38.68,38.69,38.55,38.55,254740.0,38.4477,38.4577,38.3185,38.3185,254740.0
2015-12-17 11:20:00,38.55,38.6,38.48,38.57,231720.0,38.3185,38.3682,38.2489,38.3384,231720.0
2015-12-17 11:25:00,38.57,38.65,38.54,38.65,218440.0,38.3384,38.4179,38.3086,38.4179,218440.0
2015-12-17 11:30:00,38.66,38.68,38.61,38.68,276440.0,38.4279,38.4477,38.3782,38.4477,276440.0
2015-12-17 11:35:00,38.68,38.76,38.65,38.73,185380.0,38.4477,38.5273,38.4179,38.4974,185380.0
2015-12-17 11:40:00,38.74,38.76,38.66,38.69,249240.0,38.5074,38.5273,38.4279,38.4577,249240.0
2015-12-17 11:45:00,38.68,38.77,38.67,38.77,66060.0,38.4477,38.5372,38.4378,38.5372,66060.0
2015-12-17 11:50:00,38.75,38.76,38.7,38.74,75360.0,38.5173,38.5273,38.4676,38.5074,75360.0
2015-12-17 11:55:00,38.73,38.74,38.67,38.71,375000.0,38.4974,38.5074,38.4378,38.4776,375000.0
2015-12-17 12:00:00,38.71,38.74,38.67,38.67,270480.0,38.4776,38.5074,38.4378,38.4378,270480.0
2015-12-17 12:05:00,38.68,38.76,38.67,38.76,254380.0,38.4477,38.5273,38.4378,38.5273,254380.0
2015-12-17 12:10:00,38.78,38.8,38.76,38.79,281300.0,38.5471,38.567,38.5273,38.5571,281300.0
2015-12-17 12:15:00,38.79,38.81,38.77,38.78,160180.0,38.5571,38.577,38.5372,38.5471,160180.0
2015-12-17 12:20:00,38.77,38.77,38.7,38.7,57840.0,38.5372,38.5372,38.4676,38.4676,57840.0
2015-12-17 12:25:00,38.72,38.72,38.68,38.69,68700.0,38.4875,38.4875,38.4477,38.4577,68700.0
2015-12-17 12:30:00,38.71,38.76,38.7,38.74,195980.0,38.4776,38.5273,38.4676,38.5074,195980.0
2015-12-17 12:35:00,38.73,38.74,38.65,38.66,465820.0,38.4974,38.5074,38.4179,38.4279,465820.0
2015-12-17 12:40:00,38.66,38.66,38.57,38.59,167440.0,38.4279,38.4279,38.3384,38.3583,167440.0
2015-12-17 12:45:00,38.61,38.62,38.53,38.58,168180.0,38.3782,38.3881,38.2986,38.3483,168180.0
2015-12-17 12:50:00,38.6,38.65,38.6,38.63,172500.0,38.3682,38.4179,38.3682,38.398,172500.0
2015-12-17 12:55:00,38.64,38.65,38.61,38.64,322120.0,38.408,38.4179,38.3782,38.408,322120.0
2015-12-17 13:00:00,38.62,38.68,38.6,38.68,67900.0,38.3881,38.4477,38.3682,38.4477,67900.0
2015-12-17 13:05:00,38.65,38.65,38.61,38.61,30000.0,38.4179,38.4179,38.3782,38.3782,30000.0
2015-12-17 13:10:00,38.63,38.68,38.61,38.68,71460.0,38.398,38.4477,38.3782,38.4477,71460.0
2015-12-17 13:15:00,38.68,38.7,38.66,38.69,82200.0,38.4477,38.4676,38.4279,38.4577,82200.0
2015-12-17 13:20:00,38.65,38.75,38.64,38.74,54000.0,38.4179,38.5173,38.408,38.5074,54000.0
2015-12-17 13:25:00,38.74,38.74,38.69,38.7,79420.0,38.5074,38.5074,38.4577,38.4676,79420.0
2015-12-17 13:30:00,38.69,38.74,38.67,38.7,104020.0,38.4577,38.5074,38.4378,38.4676,104020.0
2015-12-17 13:35:00,38.71,38.73,38.68,38.73,38000.0,38.4776,38.4974,38.4477,38.4974,38000.0
2015-12-17 13:40:00,38.75,38.78,38.7,38.77,102400.0,38.5173,38.5471,38.4676,38.5372,102400.0
2015-12-17 13:45:00,38.76,38.82,38.75,38.79,240280.0,38.5273,38.5869,38.5173,38.5571,240280.0
2015-12-17 13:50:00,38.79,38.82,38.75,38.79,286460.0,38.5571,38.5869,38.5173,38.5571,286460.0
2015-12-17 13:55:00,38.76,38.82,38.74,38.79,148760.0,38.5273,38.5869,38.5074,38.5571,148760.0
2015-12-17 14:00:00,38.79,38.81,38.76,38.8,130040.0,38.5571,38.577,38.5273,38.567,130040.0
2015-12-17 14:05:00,38.8,38.84,38.75,38.79,185380.0,38.567,38.6068,38.5173,38.5571,185380.0
2015-12-17 14:10:00,38.78,38.8,38.71,38.72,161480.0,38.5471,38.567,38.4776,38.4875,161480.0
2015-12-17 14:15:00,38.73,38.82,38.73,38.8,172540.0,38.4974,38.5869,38.4974,38.567,172540.0
2015-12-17 14:20:00,38.81,38.83,38.77,38.83,187940.0,38.577,38.5968,38.5372,38.5968,187940.0
2015-12-17 14:25:00,38.8,38.87,38.79,38.81,347380.0,38.567,38.6366,38.5571,38.577,347380.0
2015-12-17 14:30:00,38.8,38.86,38.77,38.81,262000.0,38.567,38.6267,38.5372,38.577,262000.0
2015-12-17 14:35:00,38.8,38.87,38.8,38.85,312260.0,38.567,38.6366,38.567,38.6167,312260.0
2015-12-17 14:40:00,38.84,38.84,38.78,38.8,237800.0,38.6068,38.6068,38.5471,38.567,237800.0
2015-12-17 14:45:00,38.79,38.82,38.73,38.77,219020.0,38.5571,38.5869,38.4974,38.5372,219020.0
2015-12-17 14:50:00,38.75,38.76,38.72,38.74,271900.0,38.5173,38.5273,38.4875,38.5074,271900.0
2015-12-17 14:55:00,38.74,38.82,38.73,38.8,260860.0,38.5074,38.5869,38.4974,38.567,260860.0
2015-12-17 15:00:00,38.81,38.84,38.75,38.78,218920.0,38.577,38.6068,38.5173,38.5471,218920.0
2015-12-17 15:05:00,38.8,38.82,38.75,38.77,256920.0,38.567,38.5869,38.5173,38.5372,256920.0
2015-12-17 15:10:00,38.77,38.82,38.74,38.77,290900.0,38.5372,38.5869,38.5074,38.5372,290900.0
2015-12-17 15:15:00,38.77,38.79,38.72,38.72,305780.0,38.5372,38.5571,38.4875,38.4875,305780.0
2015-12-17 15:20:00,38.73,38.74,38.66,38.72,350160.0,38.4974,38.5074,38.4279,38.4875,350160.0
2015-12-17 15:25:00,38.71,38.79,38.68,38.74,383300.0,38.4776,38.5571,38.4477,38.5074,383300.0
2015-12-17 15:30:00,38.77,38.83,38.72,38.79,400200.0,38.5372,38.5968,38.4875,38.5571,400200.0
2015-12-17 15:35:00,38.8,38.84,38.73,38.73,279780.0,38.567,38.6068,38.4974,38.4974,279780.0
2015-12-17 15:40:00,38.74,38.81,38.71,38.73,281400.0,38.5074,38.577,38.4776,38.4974,281400.0
2015-12-17 15:45:00,38.73,38.76,38.67,38.68,473080.0,38.4974,38.5273,38.4378,38.4477,473080.0
2015-12-17 15:50:00,38.69,38.74,38.63,38.64,475320.0,38.4577,38.5074,38.398,38.408,475320.0
2015-12-17 15:55:00,38.64,38.64,38.46,38.51,1961480.0,38.408,38.408,38.2291,38.2788,1961480.0
2015-12-18 09:30:00,38.29,38.51,38.28,38.46,7525060.0,38.0601,38.2788,38.0501,38.2291,7525060.0
2015-12-18 09:35:00,38.45,38.54,38.28,38.54,322100.0,38.2191,38.3086,38.0501,38.3086,322100.0
2015-12-18 09:40:00,38.47,38.7,38.45,38.62,489460.0,38.239,38.4676,38.2191,38.3881,489460.0
2015-12-18 09:45:00,38.6,38.7,38.58,38.66,448280.0,38.3682,38.4676,38.3483,38.4279,448280.0
2015-12-18 09:50:00,38.64,38.71,38.53,38.55,387940.0,38.408,38.4776,38.2986,38.3185,387940.0
2015-12-18 09:55:00,38.55,38.64,38.55,38.6,418120.0,38.3185,38.408,38.3185,38.3682,418120.0
2015-12-18 10:00:00,38.6,38.6,38.51,38.51,174440.0,38.3682,38.3682,38.2788,38.2788,174440.0
2015-12-18 10:05:00,38.53,38.57,38.4,38.42,380020.0,38.2986,38.3384,38.1694,38.1893,380020.0
2015-12-18 10:10:00,38.39,38.4,38.3,38.36,285020.0,38.1595,38.1694,38.07,38.1297,285020.0
2015-12-18 10:15:00,38.34,38.44,38.32,38.36,361580.0,38.1098,38.2092,38.0899,38.1297,361580.0
2015-12-18 10:20:00,38.38,38.44,38.38,38.41,280500.0,38.1495,38.2092,38.1495,38.1794,280500.0
2015-12-18 10:25:00,38.41,38.43,38.34,38.37,137800.0,38.1794,38.1992,38.1098,38.1396,137800.0
2015-12-18 10:30:00,38.35,38.39,38.25,38.32,472060.0,38.1197,38.1595,38.0203,38.0899,472060.0
2015-12-18 10:35:00,38.32,38.39,38.28,38.36,414300.0,38.0899,38.1595,38.0501,38.1297,414300.0
2015-12-18 10:40:00,38.33,38.37,38.28,38.29,194440.0,38.0998,38.1396,38.0501,38.0601,194440.0
2015-12-18 10:45:00,38.3,38.36,38.3,38.32,232340.0,38.07,38.1297,38.07,38.0899,232340.0
2015-12-18 10:50:00,38.33,38.46,38.33,38.43,369800.0,38.0998,38.2291,38.0998,38.1992,369800.0
2015-12-18 10:55:00,38.45,38.51,38.4,38.5,243900.0,38.2191,38.2788,38.1694,38.2688,243900.0
2015-12-18 11:00:00,38.5,38.54,38.47,38.54,526620.0,38.2688,38.3086,38.239,38.3086,526620.0
2015-12-18 11:05:00,38.53,38.58,38.51,38.51,460600.0,38.2986,38.3483,38.2788,38.2788,460600.0
2015-12-18 11:10:00,38.51,38.6,38.51,38.6,62160.0,38.2788,38.3682,38.2788,38.3682,62160.0
2015-12-18 11:15:00,38.6,38.63,38.55,38.6,161040.0,38.3682,38.398,38.3185,38.3682,161040.0
2015-12-18 11:20:00,38.57,38.59,38.45,38.48,140780.0,38.3384,38.3583,38.2191,38.2489,140780.0
2015-12-18 11:25:00,38.49,38.53,38.47,38.47,70000.0,38.2589,38.2986,38.239,38.239,70000.0
2015-12-18 11:30:00,38.49,38.52,38.48,38.48,127600.0,38.2589,38.2887,38.2489,38.2489,127600.0
2015-12-18 11:35:00,38.48,38.53,38.48,38.53,92000.0,38.2489,38.2986,38.2489,38.2986,92000.0
2015-12-18 11:40:00,38.55,38.57,38.48,38.5,78240.0,38.3185,38.3384,38.2489,38.2688,78240.0
2015-12-18 11:45:00,38.49,38.51,38.44,38.44,140180.0,38.2589,38.2788,38.2092,38.2092,140180.0
2015-12-18 11:50:00,38.43,38.45,38.39,38.39,148700.0,38.1992,38.2191,38.1595,38.1595,148700.0
2015-12-18 11:55:00,38.4,38.43,38.38,38.38,150360.0,38.1694,38.1992,38.1495,38.1495,150360.0
2015-12-18 12:00:00,38.39,38.39,38.34,38.34,70280.0,38.1595,38.1595,38.1098,38.1098,70280.0
2015-12-18 12:05:00,38.36,38.39,38.31,38.35,204560.0,38.1297,38.1595,38.08,38.1197,204560.0
2015-12-18 12:10:00,38.34,38.4,38.33,38.38,274740.0,38.1098,38.1694,38.0998,38.1495,274740.0
2015-12-18 12:15:00,38.38,38.4,38.27,38.28,247160.0,38.1495,38.1694,38.0402,38.0501,247160.0
2015-12-18 12:20:00,38.27,38.33,38.26,38.27,160680.0,38.0402,38.0998,38.0303,38.0402,160680.0
2015-12-18 12:25:00,38.26,38.28,38.22,38.24,272200.0,38.0303,38.0501,37.9905,38.0104,272200.0
2015-12-18 12:30:00,38.23,38.25,38.16,38.19,284980.0,38.0004,38.0203,37.9309,37.9607,284980.0
2015-12-18 12:35:00,38.17,38.18,38.12,38.15,198420.0,37.9408,37.9507,37.8911,37.9209,198420.0
2015-12-18 12:40:00,38.15,38.2,38.14,38.19,627580.0,37.9209,37.9706,37.911,37.9607,627580.0
2015-12-18 12:45:00,38.19,38.25,38.14,38.21,386980.0,37.9607,38.0203,37.911,37.9806,386980.0
2015-12-18 12:50:00,38.21,38.23,38.12,38.15,130000.0,37.9806,38.0004,37.8911,37.9209,130000.0
2015-12-18 12:55:00,38.17,38.19,38.01,38.04,464360.0,37.9408,37.9607,37.7818,37.8116,464360.0
2015-12-18 13:00:00,38.06,38.15,38.06,38.14,297200.0,37.8315,37.9209,37.8315,37.911,297200.0
2015-12-18 13:05:00,38.15,38.23,38.15,38.19,574580.0,37.9209,38.0004,37.9209,37.9607,574580.0
2015-12-18 13:10:00,38.2,38.2,38.14,38.18,180660.0,37.9706,37.9706,37.911,37.9507,180660.0
2015-12-18 13:15:00,38.18,38.19,38.12,38.13,468420.0,37.9507,37.9607,37.8911,37.901,468420.0
2015-12-18 13:20:00,38.13,38.13,38.0,38.02,532660.0,37.901,37.901,37.7718,37.7917,532660.0
2015-12-18 13:25:00,38.0,38.05,38.0,38.01,570780.0,37.7718,37.8215,37.7718,37.7818,570780.0
2015-12-18 13:30:00,38.02,38.02,37.99,38.01,681520.0,37.7917,37.7917,37.7619,37.7818,681520.0
2015-12-18 13:35:00,38.01,38.02,37.97,37.98,365440.0,37.7818,37.7917,37.742,37.7519,365440.0
2015-12-18 13:40:00,37.97,38.02,37.97,38.0,283680.0,37.742,37.7917,37.742,37.7718,283680.0
2015-12-18 13:45:00,38.01,38.02,37.97,37.97,354200.0,37.7818,37.7917,37.742,37.742,354200.0
2015-12-18 13:50:00,37.98,38.03,37.97,38.01,467240.0,37.7519,37.8016,37.742,37.7818,467240.0
2015-12-18 13:55:00,38.01,38.07,38.0,38.04,998640.0,37.7818,37.8414,37.7718,37.8116,998640.0
2015-12-18 14:00:00,38.06,38.09,38.01,38.02,498120.0,37.8315,37.8613,37.7818,37.7917,498120.0
2015-12-18 14:05:00,38.01,38.09,38.0,38.09,454860.0,37.7818,37.8613,37.7718,37.8613,454860.0
2015-12-18 14:10:00,38.08,38.11,38.05,38.06,418660.0,37.8513,37.8812,37.8215,37.8315,418660.0
2015-12-18 14:15:00,38.05,38.06,38.01,38.03,399180.0,37.8215,37.8315,37.7818,37.8016,399180.0
2015-12-18 14:20:00,38.03,38.09,38.03,38.08,698120.0,37.8016,37.8613,37.8016,37.8513,698120.0
2015-12-18 14:25:00,38.08,38.21,38.08,38.21,507340.0,37.8513,37.9806,37.8513,37.9806,507340.0
2015-12-18 14:30:00,38.19,38.19,38.12,38.14,266880.0,37.9607,37.9607,37.8911,37.911,266880.0
2015-12-18 14:35:00,38.15,38.16,38.1,38.13,304480.0,37.9209,37.9309,37.8712,37.901,304480.0
2015-12-18 14:40:00,38.12,38.12,38.0,38.0,245020.0,37.8911,37.8911,37.7718,37.7718,245020.0
2015-12-18 14:45:00,38.0,38.05,37.95,37.98,347320.0,37.7718,37.8215,37.7221,37.7519,347320.0
2015-12-18 14:50:00,37.98,38.02,37.97,37.98,242320.0,37.7519,37.7917,37.742,37.7519,242320.0
2015-12-18 14:55:00,37.99,37.99,37.89,37.89,699460.0,37.7619,37.7619,37.6625,37.6625,699460.0
2015-12-18 15:00:00,37.9,38.03,37.9,37.96,226000.0,37.6724,37.8016,37.6724,37.7321,226000.0
2015-12-18 15:05:00,37.96,38.06,37.96,38.05,257300.0,37.7321,37.8315,37.7321,37.8215,257300.0
2015-12-18 15:10:00,38.05,38.05,37.93,37.94,398040.0,37.8215,37.8215,37.7022,37.7122,398040.0
2015-12-18 15:15:00,37.94,37.96,37.89,37.93,267460.0,37.7122,37.7321,37.6625,37.7022,267460.0
2015-12-18 15:20:00,37.93,37.94,37.89,37.92,246060.0,37.7022,37.7122,37.6625,37.6923,246060.0
2015-12-18 15:25:00,37.92,38.02,37.92,37.99,342000.0,37.6923,37.7917,37.6923,37.7619,342000.0
2015-12-18 15:30:00,37.99,38.02,37.94,38.01,268680.0,37.7619,37.7917,37.7122,37.7818,268680.0
2015-12-18 15:35:00,38.01,38.05,38.01,38.02,455560.0,37.7818,37.8215,37.7818,37.7917,455560.0
2015-12-18 15:40:00,38.02,38.08,37.99,38.07,284020.0,37.7917,37.8513,37.7619,37.8414,284020.0
2015-12-18 15:45:00,38.08,38.08,38.0,38.03,407040.0,37.8513,37.8513,37.7718,37.8016,407040.0
2015-12-18 15:50:00,38.01,38.04,37.93,37.94,1090020.0,37.7818,37.8116,37.7022,37.7122,1090020.0
2015-12-18 15:55:00,37.94,37.95,37.83,37.85,1952100.0,37.7122,37.7221,37.6028,37.6227,1952100.0
2015-12-21 09:30:00,38.15,38.27,38.07,38.2,1570440.0,37.9209,38.0402,37.8414,37.9706,1570440.0
2015-12-21 09:35:00,38.19,38.32,38.16,38.19,447440.0,37.9607,38.0899,37.9309,37.9607,447440.0
2015-12-21 09:40:00,38.2,38.28,38.2,38.25,744900.0,37.9706,38.0501,37.9706,38.0203,744900.0
2015-12-21 09:45:00,38.25,38.26,38.15,38.23,547080.0,38.0203,38.0303,37.9209,38.0004,547080.0
2015-12-21 09:50:00,38.21,38.21,38.11,38.16,287660.0,37.9806,37.9806,37.8812,37.9309,287660.0
2015-12-21 09:55:00,38.17,38.17,38.07,38.12,353280.0,37.9408,37.9408,37.8414,37.8911,353280.0
2015-12-21 10:00:00,38.13,38.16,38.11,38.14,219900.0,37.901,37.9309,37.8812,37.911,219900.0
2015-12-21 10:05:00,38.13,38.18,38.11,38.15,216100.0,37.901,37.9507,37.8812,37.9209,216100.0
2015-12-21 10:10:00,38.14,38.21,38.13,38.19,334900.0,37.911,37.9806,37.901,37.9607,334900.0
2015-12-21 10:15:00,38.21,38.26,38.19,38.25,182000.0,37.9806,38.0303,37.9607,38.0203,182000.0
2015-12-21 10:20:00,38.23,38.24,38.21,38.22,211860.0,38.0004,38.0104,37.9806,37.9905,211860.0
2015-12-21 10:25:00,38.23,38.24,38.19,38.23,124960.0,38.0004,38.0104,37.9607,38.0004,124960.0
2015-12-21 10:30:00,38.23,38.27,38.22,38.27,89400.0,38.0004,38.0402,37.9905,38.0402,89400.0
2015-12-21 10:35:00,38.24,38.25,38.21,38.22,79580.0,38.0104,38.0203,37.9806,37.9905,79580.0
2015-12-21 10:40:00,38.22,38.22,38.15,38.17,352420.0,37.9905,37.9905,37.9209,37.9408,352420.0
2015-12-21 10:45:00,38.17,38.2,38.11,38.11,191340.0,37.9408,37.9706,37.8812,37.8812,191340.0
2015-12-21 10:50:00,38.14,38.14,38.08,38.1,105280.0,37.911,37.911,37.8513,37.8712,105280.0
2015-12-21 10:55:00,38.1,38.14,38.08,38.13,84000.0,37.8712,37.911,37.8513,37.901,84000.0
2015-12-21 11:00:00,38.11,38.17,38.1,38.16,293600.0,37.8812,37.9408,37.8712,37.9309,293600.0
2015-12-21 11:05:00,38.15,38.15,38.08,38.09,120860.0,37.9209,37.9209,37.8513,37.8613,120860.0
2015-12-21 11:10:00,38.1,38.11,38.07,38.09,57280.0,37.8712,37.8812,37.8414,37.8613,57280.0
2015-12-21 11:15:00,38.1,38.11,38.07,38.07,82500.0,37.8712,37.8812,37.8414,37.8414,82500.0
2015-12-21 11:20:00,38.07,38.12,38.04,38.11,508840.0,37.8414,37.8911,37.8116,37.8812,508840.0
2015-12-21 11:25:00,38.07,38.1,38.04,38.05,462340.0,37.8414,37.8712,37.8116,37.8215,462340.0
2015-12-21 11:30:00,38.05,38.05,37.94,37.95,311480.0,37.8215,37.8215,37.7122,37.7221,311480.0
2015-12-21 11:35:00,37.94,37.98,37.93,37.94,198680.0,37.7122,37.7519,37.7022,37.7122,198680.0
2015-12-21 11:40:00,37.93,37.95,37.9,37.92,221580.0,37.7022,37.7221,37.6724,37.6923,221580.0
2015-12-21 11:45:00,37.93,37.94,37.89,37.91,317200.0,37.7022,37.7122,37.6625,37.6824,317200.0
2015-12-21 11:50:00,37.91,37.94,37.9,37.92,191340.0,37.6824,37.7122,37.6724,37.6923,191340.0
2015-12-21 11:55:00,37.92,37.96,37.9,37.95,432780.0,37.6923,37.7321,37.6724,37.7221,432780.0
2015-12-21 12:00:00,37.95,37.99,37.95,37.96,289120.0,37.7221,37.7619,37.7221,37.7321,289120.0
2015-12-21 12:05:00,37.97,38.02,37.95,37.99,306900.0,37.742,37.7917,37.7221,37.7619,306900.0
2015-12-21 12:10:00,38.0,38.03,37.98,38.03,384320.0,37.7718,37.8016,37.7519,37.8016,384320.0
2015-12-21 12:15:00,38.03,38.03,37.96,38.0,233280.0,37.8016,37.8016,37.7321,37.7718,233280.0
2015-12-21 12:20:00,38.0,38.01,37.97,38.0,298360.0,37.7718,37.7818,37.742,37.7718,298360.0
2015-12-21 12:25:00,38.01,38.01,37.98,37.98,123100.0,37.7818,37.7818,37.7519,37.7519,123100.0
2015-12-21 12:30:00,37.98,38.03,37.97,38.0,297900.0,37.7519,37.8016,37.742,37.7718,297900.0
2015-12-21 12:35:00,38.0,38.08,37.98,38.05,628780.0,37.7718,37.8513,37.7519,37.8215,628780.0
2015-12-21 12:40:00,38.06,38.06,38.02,38.05,177760.0,37.8315,37.8315,37.7917,37.8215,177760.0
2015-12-21 12:45:00,38.06,38.06,38.02,38.02,331580.0,37.8315,37.8315,37.7917,37.7917,331580.0
2015-12-21 12:50:00,38.05,38.07,38.03,38.04,378260.0,37.8215,37.8414,37.8016,37.8116,378260.0
2015-12-21 12:55:00,38.05,38.07,38.03,38.04,504020.0,37.8215,37.8414,37.8016,37.8116,504020.0
2015-12-21 13:00:00,38.05,38.09,38.04,38.07,88000.0,37.8215,37.8613,37.8116,37.8414,88000.0
2015-12-21 13:05:00,38.07,38.08,38.03,38.04,240000.0,37.8414,37.8513,37.8016,37.8116,240000.0
2015-12-21 13:10:00,38.04,38.04,38.0,38.02,171940.0,37.8116,37.8116,37.7718,37.7917,171940.0
2015-12-21 13:15:00,38.02,38.02,38.0,38.01,73080.0,37.7917,37.7917,37.7718,37.7818,73080.0
2015-12-21 13:20:00,38.01,38.04,38.01,38.04,143640.0,37.7818,37.8116,37.7818,37.8116,143640.0
2015-12-21 13:25:00,38.04,38.05,37.99,37.99,155600.0,37.8116,37.8215,37.7619,37.7619,155600.0
2015-12-21 13:30:00,37.99,38.08,37.99,38.06,94720.0,37.7619,37.8513,37.7619,37.8315,94720.0
2015-12-21 13:35:00,38.06,38.07,38.04,38.05,127820.0,37.8315,37.8414,37.8116,37.8215,127820.0
2015-12-21 13:40:00,38.05,38.05,38.02,38.02,128160.0,37.8215,37.8215,37.7917,37.7917,128160.0
2015-12-21 13:45:00,38.03,38.03,37.99,38.01,116020.0,37.8016,37.8016,37.7619,37.7818,116020.0
2015-12-21 13:50:00,38.0,38.02,37.98,37.99,406600.0,37.7718,37.7917,37.7519,37.7619,406600.0
2015-12-21 13:55:00,37.98,37.99,37.97,37.98,113420.0,37.7519,37.7619,37.742,37.7519,113420.0
2015-12-21 14:00:00,37.98,37.98,37.95,37.95,218000.0,37.7519,37.7519,37.7221,37.7221,218000.0
2015-12-21 14:05:00,37.95,37.96,37.91,37.92,219900.0,37.7221,37.7321,37.6824,37.6923,219900.0
2015-12-21 14:10:00,37.93,37.96,37.91,37.96,75660.0,37.7022,37.7321,37.6824,37.7321,75660.0
2015-12-21 14:15:00,37.96,37.97,37.93,37.96,117460.0,37.7321,37.742,37.7022,37.7321,117460.0
2015-12-21 14:20:00,37.95,37.97,37.91,37.92,273920.0,37.7221,37.742,37.6824,37.6923,273920.0
2015-12-21 14:25:00,37.92,37.96,37.91,37.92,179300.0,37.6923,37.7321,37.6824,37.6923,179300.0
2015-12-21 14:30:00,37.9,37.91,37.86,37.88,170020.0,37.6724,37.6824,37.6327,37.6525,170020.0
2015-12-21 14:35:00,37.87,37.9,37.86,37.87,154220.0,37.6426,37.6724,37.6327,37.6426,154220.0
2015-12-21 14:40:00,37.87,37.87,37.79,37.81,329260.0,37.6426,37.6426,37.5631,37.583,329260.0
2015-12-21 14:45:00,37.81,37.83,37.78,37.78,196900.0,37.583,37.6028,37.5531,37.5531,196900.0
2015-12-21 14:50:00,37.81,37.82,37.78,37.78,78000.0,37.583,37.5929,37.5531,37.5531,78000.0
2015-12-21 14:55:00,37.78,37.79,37.75,37.76,177720.0,37.5531,37.5631,37.5233,37.5333,177720.0
2015-12-21 15:00:00,37.75,37.84,37.74,37.82,213640.0,37.5233,37.6128,37.5134,37.5929,213640.0
2015-12-21 15:05:00,37.82,37.84,37.75,37.75,183360.0,37.5929,37.6128,37.5233,37.5233,183360.0
2015-12-21 15:10:00,37.75,37.76,37.71,37.74,411740.0,37.5233,37.5333,37.4836,37.5134,411740.0
2015-12-21 15:15:00,37.75,37.81,37.73,37.75,397500.0,37.5233,37.583,37.5034,37.5233,397500.0
2015-12-21 15:20:00,37.73,37.76,37.71,37.72,321120.0,37.5034,37.5333,37.4836,37.4935,321120.0
2015-12-21 15:25:00,37.73,37.75,37.71,37.71,424280.0,37.5034,37.5233,37.4836,37.4836,424280.0
2015-12-21 15:30:00,37.74,37.77,37.71,37.74,331500.0,37.5134,37.5432,37.4836,37.5134,331500.0
2015-12-21 15:35:00,37.74,37.85,37.73,37.82,463360.0,37.5134,37.6227,37.5034,37.5929,463360.0
2015-12-21 15:40:00,37.82,37.86,37.78,37.82,541260.0,37.5929,37.6327,37.5531,37.5929,541260.0
2015-12-21 15:45:00,37.81,37.91,37.8,37.89,618000.0,37.583,37.6824,37.573,37.6625,618000.0
2015-12-21 15:50:00,37.89,37.97,37.88,37.96,972580.0,37.6625,37.742,37.6525,37.7321,972580.0
2015-12-21 15:55:00,37.96,38.06,37.96,38.02,1639600.0,37.7321,37.8315,37.7321,37.7917,1639600.0
2015-12-22 09:30:00,38.21,38.31,38.19,38.29,1118400.0,37.9806,38.08,37.9607,38.0601,1118400.0
2015-12-22 09:35:00,38.29,38.31,38.2,38.23,510000.0,38.0601,38.08,37.9706,38.0004,510000.0
2015-12-22 09:40:00,38.24,38.27,38.13,38.17,241800.0,38.0104,38.0402,37.901,37.9408,241800.0
2015-12-22 09:45:00,38.19,38.2,38.14,38.15,272220.0,37.9607,37.9706,37.911,37.9209,272220.0
2015-12-22 09:50:00,38.15,38.24,38.11,38.23,187680.0,37.9209,38.0104,37.8812,38.0004,187680.0
2015-12-22 09:55:00,38.25,38.3,38.24,38.27,462780.0,38.0203,38.07,38.0104,38.0402,462780.0
2015-12-22 10:00:00,38.27,38.3,38.23,38.27,290420.0,38.0402,38.07,38.0004,38.0402,290420.0
2015-12-22 10:05:00,38.25,38.28,38.2,38.25,160360.0,38.0203,38.0501,37.9706,38.0203,160360.0
2015-12-22 10:10:00,38.25,38.29,38.23,38.26,162380.0,38.0203,38.0601,38.0004,38.0303,162380.0
2015-12-22 10:15:00,38.24,38.26,38.18,38.22,254540.0,38.0104,38.0303,37.9507,37.9905,254540.0
2015-12-22 10:20:00,38.22,38.45,38.21,38.44,734060.0,37.9905,38.2191,37.9806,38.2092,734060.0
2015-12-22 10:25:00,38.44,38.49,38.38,38.46,413180.0,38.2092,38.2589,38.1495,38.2291,413180.0
2015-12-22 10:30:00,38.45,38.5,38.44,38.48,671620.0,38.2191,38.2688,38.2092,38.2489,671620.0
2015-12-22 10:35:00,38.48,38.52,38.41,38.47,376200.0,38.2489,38.2887,38.1794,38.239,376200.0
2015-12-22 10:40:00,38.47,38.5,38.44,38.45,562920.0,38.239,38.2688,38.2092,38.2191,562920.0
2015-12-22 10:45:00,38.44,38.45,38.4,38.41,595900.0,38.2092,38.2191,38.1694,38.1794,595900.0
2015-12-22 10:50:00,38.41,38.43,38.37,38.4,251560.0,38.1794,38.1992,38.1396,38.1694,251560.0
2015-12-22 10:55:00,38.4,38.42,38.33,38.36,221380.0,38.1694,38.1893,38.0998,38.1297,221380.0
2015-12-22 11:00:00,38.36,38.39,38.29,38.34,230020.0,38.1297,38.1595,38.0601,38.1098,230020.0
2015-12-22 11:05:00,38.31,38.35,38.31,38.32,156000.0,38.08,38.1197,38.08,38.0899,156000.0
2015-12-22 11:10:00,38.32,38.4,38.32,38.36,405360.0,38.0899,38.1694,38.0899,38.1297,405360.0
2015-12-22 11:15:00,38.36,38.36,38.32,38.34,159040.0,38.1297,38.1297,38.0899,38.1098,159040.0
2015-12-22 11:20:00,38.33,38.34,38.29,38.31,140200.0,38.0998,38.1098,38.0601,38.08,140200.0
2015-12-22 11:25:00,38.31,38.31,38.28,38.31,67600.0,38.08,38.08,38.0501,38.08,67600.0
2015-12-22 11:30:00,38.3,38.31,38.28,38.28,126600.0,38.07,38.08,38.0501,38.0501,126600.0
2015-12-22 11:35:00,38.29,38.36,38.27,38.36,171320.0,38.0601,38.1297,38.0402,38.1297,171320.0
2015-12-22 11:40:00,38.33,38.36,38.3,38.32,497220.0,38.0998,38.1297,38.07,38.0899,497220.0
2015-12-22 11:45:00,38.32,38.35,38.31,38.32,168960.0,38.0899,38.1197,38.08,38.0899,168960.0
2015-12-22 11:50:00,38.34,38.35,38.3,38.3,104000.0,38.1098,38.1197,38.07,38.07,104000.0
2015-12-22 11:55:00,38.29,38.32,38.28,38.29,178580.0,38.0601,38.0899,38.0501,38.0601,178580.0
2015-12-22 12:00:00,38.29,38.3,38.2,38.2,229340.0,38.0601,38.07,37.9706,37.9706,229340.0
2015-12-22 12:05:00,38.21,38.22,38.12,38.16,425500.0,37.9806,37.9905,37.8911,37.9309,425500.0
2015-12-22 12:10:00,38.16,38.16,38.06,38.06,420980.0,37.9309,37.9309,37.8315,37.8315,420980.0
2015-12-22 12:15:00,38.06,38.13,38.06,38.12,100000.0,37.8315,37.901,37.8315,37.8911,100000.0
2015-12-22 12:20:00,38.11,38.14,38.1,38.11,343980.0,37.8812,37.911,37.8712,37.8812,343980.0
2015-12-22 12:25:00,38.1,38.14,38.1,38.1,388360.0,37.8712,37.911,37.8712,37.8712,388360.0
2015-12-22 12:30:00,38.11,38.2,38.1,38.19,259820.0,37.8812,37.9706,37.8712,37.9607,259820.0
2015-12-22 12:35:00,38.19,38.24,38.18,38.19,190040.0,37.9607,38.0104,37.9507,37.9607,190040.0
2015-12-22 12:40:00,38.2,38.23,38.14,38.16,340120.0,37.9706,38.0004,37.911,37.9309,340120.0
2015-12-22 12:45:00,38.16,38.22,38.15,38.19,387300.0,37.9309,37.9905,37.9209,37.9607,387300.0
2015-12-22 12:50:00,38.19,38.21,38.15,38.19,108320.0,37.9607,37.9806,37.9209,37.9607,108320.0
2015-12-22 12:55:00,38.18,38.24,38.18,38.24,117880.0,37.9507,38.0104,37.9507,38.0104,117880.0
2015-12-22 13:00:00,38.24,38.25,38.2,38.22,84000.0,38.0104,38.0203,37.9706,37.9905,84000.0
2015-12-22 13:05:00,38.22,38.23,38.16,38.19,100300.0,37.9905,38.0004,37.9309,37.9607,100300.0
2015-12-22 13:10:00,38.17,38.19,38.12,38.14,141800.0,37.9408,37.9607,37.8911,37.911,141800.0
2015-12-22 13:15:00,38.12,38.17,38.12,38.17,60780.0,37.8911,37.9408,37.8911,37.9408,60780.0
2015-12-22 13:20:00,38.16,38.18,38.13,38.15,98160.0,37.9309,37.9507,37.901,37.9209,98160.0
2015-12-22 13:25:00,38.15,38.18,38.14,38.18,88000.0,37.9209,37.9507,37.911,37.9507,88000.0
2015-12-22 13:30:00,38.18,38.18,38.13,38.16,225440.0,37.9507,37.9507,37.901,37.9309,225440.0
2015-12-22 13:35:00,38.16,38.19,38.13,38.18,150800.0,37.9309,37.9607,37.901,37.9507,150800.0
2015-12-22 13:40:00,38.18,38.19,38.16,38.19,60000.0,37.9507,37.9607,37.9309,37.9607,60000.0
2015-12-22 13:45:00,38.19,38.24,38.18,38.22,125020.0,37.9607,38.0104,37.9507,37.9905,125020.0
2015-12-22 13:50:00,38.22,38.24,38.2,38.24,124500.0,37.9905,38.0104,37.9706,38.0104,124500.0
2015-12-22 13:55:00,38.26,38.31,38.26,38.27,127980.0,38.0303,38.08,38.0303,38.0402,127980.0
2015-12-22 14:00:00,38.29,38.31,38.28,38.28,160940.0,38.0601,38.08,38.0501,38.0501,160940.0
2015-12-22 14:05:00,38.31,38.34,38.3,38.33,160040.0,38.08,38.1098,38.07,38.0998,160040.0
2015-12-22 14:10:00,38.33,38.33,38.29,38.31,140620.0,38.0998,38.0998,38.0601,38.08,140620.0
2015-12-22 14:15:00,38.31,38.35,38.3,38.33,233060.0,38.08,38.1197,38.07,38.0998,233060.0
2015-12-22 14:20:00,38.33,38.34,38.27,38.3,607620.0,38.0998,38.1098,38.0402,38.07,607620.0
2015-12-22 14:25:00,38.31,38.31,38.27,38.28,234680.0,38.08,38.08,38.0402,38.0501,234680.0
2015-12-22 14:30:00,38.28,38.33,38.28,38.29,65000.0,38.0501,38.0998,38.0501,38.0601,65000.0
2015-12-22 14:35:00,38.29,38.29,38.26,38.28,72920.0,38.0601,38.0601,38.0303,38.0501,72920.0
2015-12-22 14:40:00,38.29,38.34,38.29,38.32,111380.0,38.0601,38.1098,38.0601,38.0899,111380.0
2015-12-22 14:45:00,38.32,38.32,38.26,38.29,90640.0,38.0899,38.0899,38.0303,38.0601,90640.0
2015-12-22 14:50:00,38.3,38.31,38.27,38.28,73120.0,38.07,38.08,38.0402,38.0501,73120.0
2015-12-22 14:55:00,38.26,38.31,38.26,38.31,108000.0,38.0303,38.08,38.0303,38.08,108000.0
2015-12-22 15:00:00,38.29,38.33,38.28,38.32,138900.0,38.0601,38.0998,38.0501,38.0899,138900.0
2015-12-22 15:05:00,38.32,38.33,38.29,38.31,200980.0,38.0899,38.0998,38.0601,38.08,200980.0
2015-12-22 15:10:00,38.3,38.33,38.29,38.3,284540.0,38.07,38.0998,38.0601,38.07,284540.0
2015-12-22 15:15:00,38.29,38.3,38.27,38.3,112240.0,38.0601,38.07,38.0402,38.07,112240.0
2015-12-22 15:20:00,38.29,38.34,38.29,38.32,156020.0,38.0601,38.1098,38.0601,38.0899,156020.0
2015-12-22 15:25:00,38.33,38.38,38.32,38.32,143020.0,38.0998,38.1495,38.0899,38.0899,143020.0
2015-12-22 15:30:00,38.32,38.37,38.32,38.33,204120.0,38.0899,38.1396,38.0899,38.0998,204120.0
2015-12-22 15:35:00,38.34,38.35,38.32,38.32,194820.0,38.1098,38.1197,38.0899,38.0899,194820.0
2015-12-22 15:40:00,38.34,38.35,38.28,38.3,256560.0,38.1098,38.1197,38.0501,38.07,256560.0
2015-12-22 15:45:00,38.3,38.31,38.21,38.26,331260.0,38.07,38.08,37.9806,38.0303,331260.0
2015-12-22 15:50:00,38.25,38.34,38.25,38.33,677740.0,38.0203,38.1098,38.0203,38.0998,677740.0
2015-12-22 15:55:00,38.33,38.36,38.28,38.36,916140.0,38.0998,38.1297,38.0501,38.1297,916140.0
2015-12-23 09:30:00,38.53,38.53,38.45,38.52,734460.0,38.2986,38.2986,38.2191,38.2887,734460.0
2015-12-23 09:35:00,38.54,38.6,38.46,38.46,546300.0,38.3086,38.3682,38.2291,38.2291,546300.0
2015-12-23 09:40:00,38.47,38.49,38.33,38.36,260460.0,38.239,38.2589,38.0998,38.1297,260460.0
2015-12-23 09:45:00,38.38,38.49,38.36,38.48,319200.0,38.1495,38.2589,38.1297,38.2489,319200.0
2015-12-23 09:50:00,38.48,38.49,38.4,38.41,121460.0,38.2489,38.2589,38.1694,38.1794,121460.0
2015-12-23 09:55:00,38.41,38.41,38.34,38.35,216960.0,38.1794,38.1794,38.1098,38.1197,216960.0
2015-12-23 10:00:00,38.36,38.42,38.35,38.37,186800.0,38.1297,38.1893,38.1197,38.1396,186800.0
2015-12-23 10:05:00,38.35,38.37,38.29,38.32,179960.0,38.1197,38.1396,38.0601,38.0899,179960.0
2015-12-23 10:10:00,38.3,38.35,38.27,38.27,181560.0,38.07,38.1197,38.0402,38.0402,181560.0
2015-12-23 10:15:00,38.28,38.28,38.21,38.21,267760.0,38.0501,38.0501,37.9806,37.9806,267760.0
2015-12-23 10:20:00,38.24,38.24,38.18,38.19,327920.0,38.0104,38.0104,37.9507,37.9607,327920.0
2015-12-23 10:25:00,38.18,38.19,38.14,38.14,317960.0,37.9507,37.9607,37.911,37.911,317960.0
2015-12-23 10:30:00,38.14,38.23,38.12,38.21,876340.0,37.911,38.0004,37.8911,37.9806,876340.0
2015-12-23 10:35:00,38.2,38.23,38.18,38.2,548680.0,37.9706,38.0004,37.9507,37.9706,548680.0
2015-12-23 10:40:00,38.2,38.23,38.19,38.21,157000.0,37.9706,38.0004,37.9607,37.9806,157000.0
2015-12-23 10:45:00,38.21,38.24,38.17,38.17,324900.0,37.9806,38.0104,37.9408,37.9408,324900.0
2015-12-23 10:50:00,38.19,38.2,38.13,38.14,306300.0,37.9607,37.9706,37.901,37.911,306300.0
2015-12-23 10:55:00,38.13,38.15,38.1,38.11,415540.0,37.901,37.9209,37.8712,37.8812,415540.0
2015-12-23 11:00:00,38.11,38.12,38.11,38.12,318500.0,37.8812,37.8911,37.8812,37.8911,318500.0
2015-12-23 11:05:00,38.11,38.12,38.08,38.1,275640.0,37.8812,37.8911,37.8513,37.8712,275640.0
2015-12-23 11:10:00,38.09,38.1,38.03,38.05,217800.0,37.8613,37.8712,37.8016,37.8215,217800.0
2015-12-23 11:15:00,38.04,38.05,38.03,38.04,249860.0,37.8116,37.8215,37.8016,37.8116,249860.0
2015-12-23 11:20:00,38.04,38.05,37.98,37.99,161200.0,37.8116,37.8215,37.7519,37.7619,161200.0
2015-12-23 11:25:00,37.99,37.99,37.95,37.96,260260.0,37.7619,37.7619,37.7221,37.7321,260260.0
2015-12-23 11:30:00,37.97,37.99,37.95,37.95,270740.0,37.742,37.7619,37.7221,37.7221,270740.0
2015-12-23 11:35:00,37.95,37.96,37.88,37.91,402680.0,37.7221,37.7321,37.6525,37.6824,402680.0
2015-12-23 11:40:00,37.9,37.97,37.9,37.96,187960.0,37.6724,37.742,37.6724,37.7321,187960.0
2015-12-23 11:45:00,37.97,38.02,37.97,38.02,256620.0,37.742,37.7917,37.742,37.7917,256620.0
2015-12-23 11:50:00,38.02,38.07,38.0,38.06,623680.0,37.7917,37.8414,37.7718,37.8315,623680.0
2015-12-23 11:55:00,38.06,38.14,38.06,38.13,293700.0,37.8315,37.911,37.8315,37.901,293700.0
2015-12-23 12:00:00,38.13,38.14,38.13,38.13,134720.0,37.901,37.911,37.901,37.901,134720.0
2015-12-23 12:05:00,38.13,38.14,38.11,38.11,211200.0,37.901,37.911,37.8812,37.8812,211200.0
2015-12-23 12:10:00,38.13,38.14,38.09,38.1,134140.0,37.901,37.911,37.8613,37.8712,134140.0
2015-12-23 12:15:00,38.1,38.1,38.06,38.09,411820.0,37.8712,37.8712,37.8315,37.8613,411820.0
2015-12-23 12:20:00,38.09,38.12,38.09,38.11,187860.0,37.8613,37.8911,37.8613,37.8812,187860.0
2015-12-23 12:25:00,38.1,38.12,38.1,38.1,170960.0,37.8712,37.8911,37.8712,37.8712,170960.0
2015-12-23 12:30:00,38.1,38.12,38.1,38.12,116000.0,37.8712,37.8911,37.8712,37.8911,116000.0
2015-12-23 12:35:00,38.11,38.13,38.06,38.09,176620.0,37.8812,37.901,37.8315,37.8613,176620.0
2015-12-23 12:40:00,38.08,38.09,38.06,38.07,141980.0,37.8513,37.8613,37.8315,37.8414,141980.0
2015-12-23 12:45:00,38.07,38.07,38.03,38.07,220000.0,37.8414,37.8414,37.8016,37.8414,220000.0
2015-12-23 12:50:00,38.07,38.09,38.06,38.09,56960.0,37.8414,37.8613,37.8315,37.8613,56960.0
2015-12-23 12:55:00,38.09,38.12,38.09,38.11,159200.0,37.8613,37.8911,37.8613,37.8812,159200.0
2015-12-23 13:00:00,38.12,38.15,38.08,38.1,189780.0,37.8911,37.9209,37.8513,37.8712,189780.0
2015-12-23 13:05:00,38.09,38.13,38.08,38.1,108180.0,37.8613,37.901,37.8513,37.8712,108180.0
2015-12-23 13:10:00,38.11,38.14,38.11,38.14,73220.0,37.8812,37.911,37.8812,37.911,73220.0
2015-12-23 13:15:00,38.14,38.14,38.11,38.13,34000.0,37.911,37.911,37.8812,37.901,34000.0
2015-12-23 13:20:00,38.13,38.16,38.13,38.15,66880.0,37.901,37.9309,37.901,37.9209,66880.0
2015-12-23 13:25:00,38.16,38.18,38.15,38.17,129980.0,37.9309,37.9507,37.9209,37.9408,129980.0
2015-12-23 13:30:00,38.17,38.18,38.17,38.18,40660.0,37.9408,37.9507,37.9408,37.9507,40660.0
2015-12-23 13:35:00,38.19,38.2,38.15,38.16,126940.0,37.9607,37.9706,37.9209,37.9309,126940.0
2015-12-23 13:40:00,38.17,38.19,38.16,38.18,98000.0,37.9408,37.9607,37.9309,37.9507,98000.0
2015-12-23 13:45:00,38.2,38.22,38.19,38.22,81760.0,37.9706,37.9905,37.9607,37.9905,81760.0
2015-12-23 13:50:00,38.22,38.24,38.21,38.23,151220.0,37.9905,38.0104,37.9806,38.0004,151220.0
2015-12-23 13:55:00,38.24,38.29,38.23,38.29,101740.0,38.0104,38.0601,38.0004,38.0601,101740.0
2015-12-23 14:00:00,38.3,38.34,38.3,38.31,107980.0,38.07,38.1098,38.07,38.08,107980.0
2015-12-23 14:05:00,38.3,38.34,38.28,38.29,140700.0,38.07,38.1098,38.0501,38.0601,140700.0
2015-12-23 14:10:00,38.29,38.31,38.26,38.29,163080.0,38.0601,38.08,38.0303,38.0601,163080.0
2015-12-23 14:15:00,38.3,38.31,38.28,38.29,98000.0,38.07,38.08,38.0501,38.0601,98000.0
2015-12-23 14:20:00,38.29,38.3,38.27,38.28,187140.0,38.0601,38.07,38.0402,38.0501,187140.0
2015-12-23 14:25:00,38.3,38.31,38.27,38.29,172260.0,38.07,38.08,38.0402,38.0601,172260.0
2015-12-23 14:30:00,38.3,38.33,38.28,38.28,163600.0,38.07,38.0998,38.0501,38.0501,163600.0
2015-12-23 14:35:00,38.3,38.33,38.29,38.32,94000.0,38.07,38.0998,38.0601,38.0899,94000.0
2015-12-23 14:40:00,38.32,38.36,38.32,38.34,218200.0,38.0899,38.1297,38.0899,38.1098,218200.0
2015-12-23 14:45:00,38.34,38.35,38.32,38.34,84680.0,38.1098,38.1197,38.0899,38.1098,84680.0
2015-12-23 14:50:00,38.32,38.35,38.32,38.35,92620.0,38.0899,38.1197,38.0899,38.1197,92620.0
2015-12-23 14:55:00,38.35,38.36,38.33,38.35,120540.0,38.1197,38.1297,38.0998,38.1197,120540.0
2015-12-23 15:00:00,38.35,38.36,38.34,38.35,107220.0,38.1197,38.1297,38.1098,38.1197,107220.0
2015-12-23 15:05:00,38.35,38.36,38.33,38.33,99000.0,38.1197,38.1297,38.0998,38.0998,99000.0
2015-12-23 15:10:00,38.33,38.35,38.32,38.34,251800.0,38.0998,38.1197,38.0899,38.1098,251800.0
2015-12-23 15:15:00,38.35,38.37,38.34,38.36,166740.0,38.1197,38.1396,38.1098,38.1297,166740.0
2015-12-23 15:20:00,38.35,38.36,38.31,38.34,285560.0,38.1197,38.1297,38.08,38.1098,285560.0
2015-12-23 15:25:00,38.34,38.35,38.33,38.34,58500.0,38.1098,38.1197,38.0998,38.1098,58500.0
2015-12-23 15:30:00,38.33,38.34,38.31,38.33,136280.0,38.0998,38.1098,38.08,38.0998,136280.0
2015-12-23 15:35:00,38.33,38.34,38.3,38.32,426080.0,38.0998,38.1098,38.07,38.0899,426080.0
2015-12-23 15:40:00,38.32,38.36,38.31,38.32,239240.0,38.0899,38.1297,38.08,38.0899,239240.0
2015-12-23 15:45:00,38.34,38.36,38.32,38.32,302780.0,38.1098,38.1297,38.0899,38.0899,302780.0
2015-12-23 15:50:00,38.33,38.37,38.32,38.37,259180.0,38.0998,38.1396,38.0899,38.1396,259180.0
2015-12-23 15:55:00,38.37,38.43,38.37,38.43,1349840.0,38.1396,38.1992,38.1396,38.1992,1349840.0
2015-12-24 09:30:00,38.43,38.46,38.37,38.39,508240.0,38.1992,38.2291,38.1396,38.1595,508240.0
2015-12-24 09:35:00,38.38,38.46,38.36,38.42,154700.0,38.1495,38.2291,38.1297,38.1893,154700.0
2015-12-24 09:40:00,38.42,38.42,38.26,38.32,216400.0,38.1893,38.1893,38.0303,38.0899,216400.0
2015-12-24 09:45:00,38.32,38.36,38.3,38.32,218740.0,38.0899,38.1297,38.07,38.0899,218740.0
2015-12-24 09:50:00,38.32,38.33,38.29,38.29,100260.0,38.0899,38.0998,38.0601,38.0601,100260.0
2015-12-24 09:55:00,38.29,38.31,38.24,38.24,201120.0,38.0601,38.08,38.0104,38.0104,201120.0
2015-12-24 10:00:00,38.24,38.28,38.22,38.26,106160.0,38.0104,38.0501,37.9905,38.0303,106160.0
2015-12-24 10:05:00,38.26,38.31,38.22,38.25,154940.0,38.0303,38.08,37.9905,38.0203,154940.0
2015-12-24 10:10:00,38.24,38.28,38.24,38.25,59500.0,38.0104,38.0501,38.0104,38.0203,59500.0
2015-12-24 10:15:00,38.25,38.28,38.22,38.28,238620.0,38.0203,38.0501,37.9905,38.0501,238620.0
2015-12-24 10:20:00,38.27,38.27,38.23,38.26,87120.0,38.0402,38.0402,38.0004,38.0303,87120.0
2015-12-24 10:25:00,38.27,38.3,38.27,38.3,114000.0,38.0402,38.07,38.0402,38.07,114000.0
2015-12-24 10:30:00,38.31,38.32,38.29,38.29,80380.0,38.08,38.0899,38.0601,38.0601,80380.0
2015-12-24 10:35:00,38.31,38.31,38.28,38.29,32240.0,38.08,38.08,38.0501,38.0601,32240.0
2015-12-24 10:40:00,38.29,38.35,38.29,38.35,345020.0,38.0601,38.1197,38.0601,38.1197,345020.0
2015-12-24 10:45:00,38.34,38.36,38.31,38.31,185120.0,38.1098,38.1297,38.08,38.08,185120.0
2015-12-24 10:50:00,38.32,38.34,38.31,38.31,126040.0,38.0899,38.1098,38.08,38.08,126040.0
2015-12-24 10:55:00,38.3,38.33,38.3,38.33,41500.0,38.07,38.0998,38.07,38.0998,41500.0
2015-12-24 11:00:00,38.33,38.39,38.33,38.38,65880.0,38.0998,38.1595,38.0998,38.1495,65880.0
2015-12-24 11:05:00,38.37,38.41,38.36,38.4,94260.0,38.1396,38.1794,38.1297,38.1694,94260.0
2015-12-24 11:10:00,38.4,38.42,38.39,38.4,49400.0,38.1694,38.1893,38.1595,38.1694,49400.0
2015-12-24 11:15:00,38.39,38.4,38.37,38.39,70500.0,38.1595,38.1694,38.1396,38.1595,70500.0
2015-12-24 11:20:00,38.38,38.39,38.37,38.39,122540.0,38.1495,38.1595,38.1396,38.1595,122540.0
2015-12-24 11:25:00,38.39,38.39,38.36,38.37,33700.0,38.1595,38.1595,38.1297,38.1396,33700.0
2015-12-24 11:30:00,38.38,38.38,38.34,38.35,62600.0,38.1495,38.1495,38.1098,38.1197,62600.0
2015-12-24 11:35:00,38.34,38.35,38.29,38.3,78700.0,38.1098,38.1197,38.0601,38.07,78700.0
2015-12-24 11:40:00,38.3,38.33,38.29,38.31,52000.0,38.07,38.0998,38.0601,38.08,52000.0
2015-12-24 11:45:00,38.34,38.39,38.34,38.39,108560.0,38.1098,38.1595,38.1098,38.1595,108560.0
2015-12-24 11:50:00,38.39,38.43,38.37,38.43,32000.0,38.1595,38.1992,38.1396,38.1992,32000.0
2015-12-24 11:55:00,38.42,38.43,38.38,38.43,60300.0,38.1893,38.1992,38.1495,38.1992,60300.0
2015-12-24 12:00:00,38.4,38.41,38.4,38.4,16000.0,38.1694,38.1794,38.1694,38.1694,16000.0
2015-12-24 12:05:00,38.39,38.42,38.39,38.4,88960.0,38.1595,38.1893,38.1595,38.1694,88960.0
2015-12-24 12:10:00,38.4,38.41,38.38,38.4,46000.0,38.1694,38.1794,38.1495,38.1694,46000.0
2015-12-24 12:15:00,38.38,38.41,38.38,38.41,198580.0,38.1495,38.1794,38.1495,38.1794,198580.0
2015-12-24 12:20:00,38.41,38.41,38.4,38.41,24000.0,38.1794,38.1794,38.1694,38.1794,24000.0
2015-12-24 12:25:00,38.39,38.4,38.38,38.39,55120.0,38.1595,38.1694,38.1495,38.1595,55120.0
2015-12-24 12:30:00,38.38,38.39,38.37,38.38,56000.0,38.1495,38.1595,38.1396,38.1495,56000.0
2015-12-24 12:35:00,38.37,38.39,38.36,38.39,119520.0,38.1396,38.1595,38.1297,38.1595,119520.0
2015-12-24 12:40:00,38.38,38.38,38.34,38.35,33720.0,38.1495,38.1495,38.1098,38.1197,33720.0
2015-12-24 12:45:00,38.34,38.36,38.34,38.36,42000.0,38.1098,38.1297,38.1098,38.1297,42000.0
2015-12-24 12:50:00,38.36,38.38,38.35,38.36,118500.0,38.1297,38.1495,38.1197,38.1297,118500.0
2015-12-24 12:55:00,38.36,38.36,38.25,38.29,764560.0,38.1297,38.1297,38.0203,38.0601,764560.0
2015-12-28 09:30:00,38.5,38.65,38.47,38.6,1170340.0,38.2688,38.4179,38.239,38.3682,1170340.0
2015-12-28 09:35:00,38.58,38.68,38.46,38.65,514400.0,38.3483,38.4477,38.2291,38.4179,514400.0
2015-12-28 09:40:00,38.66,38.8,38.65,38.77,672400.0,38.4279,38.567,38.4179,38.5372,672400.0
2015-12-28 09:45:00,38.75,38.79,38.69,38.72,349140.0,38.5173,38.5571,38.4577,38.4875,349140.0
2015-12-28 09:50:00,38.71,38.72,38.64,38.69,207520.0,38.4776,38.4875,38.408,38.4577,207520.0
2015-12-28 09:55:00,38.68,38.74,38.65,38.73,142060.0,38.4477,38.5074,38.4179,38.4974,142060.0
2015-12-28 10:00:00,38.7,38.73,38.65,38.66,277380.0,38.4676,38.4974,38.4179,38.4279,277380.0
2015-12-28 10:05:00,38.66,38.72,38.63,38.7,231520.0,38.4279,38.4875,38.398,38.4676,231520.0
2015-12-28 10:10:00,38.71,38.71,38.61,38.67,198360.0,38.4776,38.4776,38.3782,38.4378,198360.0
2015-12-28 10:15:00,38.67,38.7,38.66,38.67,183640.0,38.4378,38.4676,38.4279,38.4378,183640.0
2015-12-28 10:20:00,38.7,38.7,38.65,38.69,202920.0,38.4676,38.4676,38.4179,38.4577,202920.0
2015-12-28 10:25:00,38.69,38.71,38.68,38.69,143900.0,38.4577,38.4776,38.4477,38.4577,143900.0
2015-12-28 10:30:00,38.68,38.69,38.63,38.67,162960.0,38.4477,38.4577,38.398,38.4378,162960.0
2015-12-28 10:35:00,38.67,38.68,38.61,38.64,303740.0,38.4378,38.4477,38.3782,38.408,303740.0
2015-12-28 10:40:00,38.64,38.67,38.62,38.63,184720.0,38.408,38.4378,38.3881,38.398,184720.0
2015-12-28 10:45:00,38.63,38.64,38.56,38.58,188700.0,38.398,38.408,38.3285,38.3483,188700.0
2015-12-28 10:50:00,38.56,38.58,38.5,38.52,328820.0,38.3285,38.3483,38.2688,38.2887,328820.0
2015-12-28 10:55:00,38.52,38.52,38.43,38.45,300080.0,38.2887,38.2887,38.1992,38.2191,300080.0
2015-12-28 11:00:00,38.43,38.49,38.39,38.44,168100.0,38.1992,38.2589,38.1595,38.2092,168100.0
2015-12-28 11:05:00,38.44,38.48,38.43,38.45,154080.0,38.2092,38.2489,38.1992,38.2191,154080.0
2015-12-28 11:10:00,38.44,38.47,38.44,38.46,85200.0,38.2092,38.239,38.2092,38.2291,85200.0
2015-12-28 11:15:00,38.45,38.5,38.43,38.48,203300.0,38.2191,38.2688,38.1992,38.2489,203300.0
2015-12-28 11:20:00,38.49,38.54,38.49,38.51,141260.0,38.2589,38.3086,38.2589,38.2788,141260.0
2015-12-28 11:25:00,38.53,38.56,38.51,38.51,133740.0,38.2986,38.3285,38.2788,38.2788,133740.0
2015-12-28 11:30:00,38.5,38.53,38.48,38.49,72100.0,38.2688,38.2986,38.2489,38.2589,72100.0
2015-12-28 11:35:00,38.49,38.53,38.47,38.53,94660.0,38.2589,38.2986,38.239,38.2986,94660.0
2015-12-28 11:40:00,38.51,38.6,38.5,38.59,98200.0,38.2788,38.3682,38.2688,38.3583,98200.0
2015-12-28 11:45:00,38.6,38.62,38.57,38.6,136360.0,38.3682,38.3881,38.3384,38.3682,136360.0
2015-12-28 11:50:00,38.61,38.68,38.6,38.68,304140.0,38.3782,38.4477,38.3682,38.4477,304140.0
2015-12-28 11:55:00,38.68,38.7,38.66,38.66,189620.0,38.4477,38.4676,38.4279,38.4279,189620.0
2015-12-28 12:00:00,38.68,38.68,38.65,38.67,111100.0,38.4477,38.4477,38.4179,38.4378,111100.0
2015-12-28 12:05:00,38.68,38.7,38.67,38.67,88000.0,38.4477,38.4676,38.4378,38.4378,88000.0
2015-12-28 12:10:00,38.68,38.68,38.64,38.64,74000.0,38.4477,38.4477,38.408,38.408,74000.0
2015-12-28 12:15:00,38.66,38.68,38.65,38.65,87040.0,38.4279,38.4477,38.4179,38.4179,87040.0
2015-12-28 12:20:00,38.65,38.66,38.63,38.64,74640.0,38.4179,38.4279,38.398,38.408,74640.0
2015-12-28 12:25:00,38.65,38.67,38.63,38.67,32000.0,38.4179,38.4378,38.398,38.4378,32000.0
2015-12-28 12:30:00,38.66,38.66,38.64,38.65,82840.0,38.4279,38.4279,38.408,38.4179,82840.0
2015-12-28 12:35:00,38.66,38.67,38.64,38.66,42000.0,38.4279,38.4378,38.408,38.4279,42000.0
2015-12-28 12:40:00,38.65,38.65,38.62,38.63,49040.0,38.4179,38.4179,38.3881,38.398,49040.0
2015-12-28 12:45:00,38.63,38.65,38.63,38.65,52000.0,38.398,38.4179,38.398,38.4179,52000.0
2015-12-28 12:50:00,38.65,38.7,38.65,38.7,124640.0,38.4179,38.4676,38.4179,38.4676,124640.0
2015-12-28 12:55:00,38.71,38.72,38.65,38.68,152140.0,38.4776,38.4875,38.4179,38.4477,152140.0
2015-12-28 13:00:00,38.67,38.72,38.67,38.71,248540.0,38.4378,38.4875,38.4378,38.4776,248540.0
2015-12-28 13:05:00,38.72,38.74,38.7,38.73,229620.0,38.4875,38.5074,38.4676,38.4974,229620.0
2015-12-28 13:10:00,38.74,38.8,38.72,38.78,320920.0,38.5074,38.567,38.4875,38.5471,320920.0
2015-12-28 13:15:00,38.79,38.85,38.79,38.85,312320.0,38.5571,38.6167,38.5571,38.6167,312320.0
2015-12-28 13:20:00,38.84,38.87,38.8,38.81,244140.0,38.6068,38.6366,38.567,38.577,244140.0
2015-12-28 13:25:00,38.82,38.84,38.79,38.84,334020.0,38.5869,38.6068,38.5571,38.6068,334020.0
2015-12-28 13:30:00,38.85,38.93,38.83,38.91,431740.0,38.6167,38.6962,38.5968,38.6764,431740.0
2015-12-28 13:35:00,38.93,38.94,38.9,38.91,232380.0,38.6962,38.7062,38.6664,38.6764,232380.0
2015-12-28 13:40:00,38.92,38.94,38.88,38.9,132100.0,38.6863,38.7062,38.6465,38.6664,132100.0
2015-12-28 13:45:00,38.9,38.91,38.87,38.88,354800.0,38.6664,38.6764,38.6366,38.6465,354800.0
2015-12-28 13:50:00,38.9,38.97,38.89,38.91,382680.0,38.6664,38.736,38.6565,38.6764,382680.0
2015-12-28 13:55:00,38.92,38.94,38.9,38.92,223380.0,38.6863,38.7062,38.6664,38.6863,223380.0
2015-12-28 14:00:00,38.91,38.93,38.87,38.92,194160.0,38.6764,38.6962,38.6366,38.6863,194160.0
2015-12-28 14:05:00,38.93,38.99,38.92,38.99,334220.0,38.6962,38.7559,38.6863,38.7559,334220.0
2015-12-28 14:10:00,38.99,39.01,38.96,38.97,379580.0,38.7559,38.7758,38.7261,38.736,379580.0
2015-12-28 14:15:00,38.96,39.04,38.95,39.04,227260.0,38.7261,38.8056,38.7161,38.8056,227260.0
2015-12-28 14:20:00,39.04,39.06,39.03,39.03,155580.0,38.8056,38.8255,38.7956,38.7956,155580.0
2015-12-28 14:25:00,39.05,39.11,39.05,39.1,221400.0,38.8155,38.8752,38.8155,38.8652,221400.0
2015-12-28 14:30:00,39.1,39.12,39.09,39.1,264040.0,38.8652,38.8851,38.8553,38.8652,264040.0
2015-12-28 14:35:00,39.09,39.1,39.04,39.08,181860.0,38.8553,38.8652,38.8056,38.8453,181860.0
2015-12-28 14:40:00,39.09,39.1,39.06,39.08,148880.0,38.8553,38.8652,38.8255,38.8453,148880.0
2015-12-28 14:45:00,39.08,39.1,39.05,39.07,278380.0,38.8453,38.8652,38.8155,38.8354,278380.0
2015-12-28 14:50:00,39.07,39.1,39.06,39.08,186520.0,38.8354,38.8652,38.8255,38.8453,186520.0
2015-12-28 14:55:00,39.07,39.09,39.05,39.05,153700.0,38.8354,38.8553,38.8155,38.8155,153700.0
2015-12-28 15:00:00,39.06,39.08,39.05,39.05,140480.0,38.8255,38.8453,38.8155,38.8155,140480.0
2015-12-28 15:05:00,39.05,39.05,38.99,38.99,287780.0,38.8155,38.8155,38.7559,38.7559,287780.0
2015-12-28 15:10:00,38.98,39.04,38.98,39.02,413040.0,38.7459,38.8056,38.7459,38.7857,413040.0
2015-12-28 15:15:00,39.02,39.04,38.98,39.0,300220.0,38.7857,38.8056,38.7459,38.7658,300220.0
2015-12-28 15:20:00,39.0,39.07,38.99,39.04,240460.0,38.7658,38.8354,38.7559,38.8056,240460.0
2015-12-28 15:25:00,39.06,39.1,39.05,39.08,273520.0,38.8255,38.8652,38.8155,38.8453,273520.0
2015-12-28 15:30:00,39.08,39.09,39.04,39.08,204160.0,38.8453,38.8553,38.8056,38.8453,204160.0
2015-12-28 15:35:00,39.08,39.11,39.06,39.08,293820.0,38.8453,38.8752,38.8255,38.8453,293820.0
2015-12-28 15:40:00,39.07,39.08,39.04,39.06,414500.0,38.8354,38.8453,38.8056,38.8255,414500.0
2015-12-28 15:45:00,39.06,39.07,39.03,39.05,512780.0,38.8255,38.8354,38.7956,38.8155,512780.0
2015-12-28 15:50:00,39.04,39.11,39.04,39.1,727680.0,38.8056,38.8752,38.8056,38.8652,727680.0
2015-12-28 15:55:00,39.09,39.14,39.09,39.11,1401320.0,38.8553,38.905,38.8553,38.8752,1401320.0
2015-12-29 09:30:00,39.35,39.4,39.31,39.37,1181040.0,39.1137,39.1634,39.074,39.1336,1181040.0
2015-12-29 09:35:00,39.39,39.52,39.38,39.48,796140.0,39.1535,39.2827,39.1435,39.2429,796140.0
2015-12-29 09:40:00,39.49,39.49,39.42,39.46,543460.0,39.2529,39.2529,39.1833,39.2231,543460.0
2015-12-29 09:45:00,39.45,39.48,39.38,39.42,517440.0,39.2131,39.2429,39.1435,39.1833,517440.0
2015-12-29 09:50:00,39.43,39.47,39.42,39.47,326500.0,39.1932,39.233,39.1833,39.233,326500.0
2015-12-29 09:55:00,39.47,39.57,39.46,39.56,553620.0,39.233,39.3324,39.2231,39.3225,553620.0
2015-12-29 10:00:00,39.57,39.69,39.57,39.69,1053220.0,39.3324,39.4517,39.3324,39.4517,1053220.0
2015-12-29 10:05:00,39.69,39.76,39.65,39.67,1254460.0,39.4517,39.5213,39.4119,39.4318,1254460.0
2015-12-29 10:10:00,39.68,39.72,39.67,39.7,539740.0,39.4417,39.4815,39.4318,39.4616,539740.0
2015-12-29 10:15:00,39.72,39.74,39.65,39.67,425780.0,39.4815,39.5014,39.4119,39.4318,425780.0
2015-12-29 10:20:00,39.66,39.71,39.65,39.68,178980.0,39.4219,39.4716,39.4119,39.4417,178980.0
2015-12-29 10:25:00,39.67,39.72,39.65,39.71,405940.0,39.4318,39.4815,39.4119,39.4716,405940.0
2015-12-29 10:30:00,39.72,39.74,39.64,39.66,262800.0,39.4815,39.5014,39.402,39.4219,262800.0
2015-12-29 10:35:00,39.66,39.72,39.66,39.68,193680.0,39.4219,39.4815,39.4219,39.4417,193680.0
2015-12-29 10:40:00,39.68,39.7,39.65,39.69,174000.0,39.4417,39.4616,39.4119,39.4517,174000.0
2015-12-29 10:45:00,39.7,39.7,39.66,39.69,177840.0,39.4616,39.4616,39.4219,39.4517,177840.0
2015-12-29 10:50:00,39.68,39.72,39.66,39.71,447640.0,39.4417,39.4815,39.4219,39.4716,447640.0
2015-12-29 10:55:00,39.71,39.72,39.67,39.67,457420.0,39.4716,39.4815,39.4318,39.4318,457420.0
2015-12-29 11:00:00,39.68,39.76,39.67,39.75,469440.0,39.4417,39.5213,39.4318,39.5113,469440.0
2015-12-29 11:05:00,39.76,39.82,39.75,39.8,515360.0,39.5213,39.5809,39.5113,39.561,515360.0
2015-12-29 11:10:00,39.81,39.81,39.75,39.79,187660.0,39.571,39.571,39.5113,39.5511,187660.0
2015-12-29 11:15:00,39.76,39.81,39.76,39.8,279100.0,39.5213,39.571,39.5213,39.561,279100.0
2015-12-29 11:20:00,39.79,39.84,39.79,39.83,269280.0,39.5511,39.6008,39.5511,39.5908,269280.0
2015-12-29 11:25:00,39.83,39.85,39.82,39.83,230260.0,39.5908,39.6107,39.5809,39.5908,230260.0
2015-12-29 11:30:00,39.83,39.85,39.81,39.85,281940.0,39.5908,39.6107,39.571,39.6107,281940.0
2015-12-29 11:35:00,39.85,39.88,39.81,39.81,365240.0,39.6107,39.6405,39.571,39.571,365240.0
2015-12-29 11:40:00,39.82,39.82,39.74,39.74,451800.0,39.5809,39.5809,39.5014,39.5014,451800.0
2015-12-29 11:45:00,39.74,39.78,39.72,39.77,410560.0,39.5014,39.5411,39.4815,39.5312,410560.0
2015-12-29 11:50:00,39.76,39.82,39.75,39.8,199440.0,39.5213,39.5809,39.5113,39.561,199440.0
2015-12-29 11:55:00,39.79,39.84,39.76,39.83,451260.0,39.5511,39.6008,39.5213,39.5908,451260.0
2015-12-29 12:00:00,39.82,39.87,39.81,39.85,440220.0,39.5809,39.6306,39.571,39.6107,440220.0
2015-12-29 12:05:00,39.86,39.88,39.84,39.84,331560.0,39.6207,39.6405,39.6008,39.6008,331560.0
2015-12-29 12:10:00,39.84,39.88,39.84,39.87,142720.0,39.6008,39.6405,39.6008,39.6306,142720.0
2015-12-29 12:15:00,39.87,39.93,39.87,39.91,348620.0,39.6306,39.6902,39.6306,39.6704,348620.0
2015-12-29 12:20:00,39.9,39.92,39.87,39.88,192120.0,39.6604,39.6803,39.6306,39.6405,192120.0
2015-12-29 12:25:00,39.9,39.9,39.76,39.76,407980.0,39.6604,39.6604,39.5213,39.5213,407980.0
2015-12-29 12:30:00,39.78,39.79,39.75,39.76,134900.0,39.5411,39.5511,39.5113,39.5213,134900.0
2015-12-29 12:35:00,39.77,39.83,39.75,39.83,322580.0,39.5312,39.5908,39.5113,39.5908,322580.0
2015-12-29 12:40:00,39.83,39.86,39.81,39.84,210080.0,39.5908,39.6207,39.571,39.6008,210080.0
2015-12-29 12:45:00,39.84,39.87,39.8,39.8,103480.0,39.6008,39.6306,39.561,39.561,103480.0
2015-12-29 12:50:00,39.81,39.84,39.78,39.79,205720.0,39.571,39.6008,39.5411,39.5511,205720.0
2015-12-29 12:55:00,39.78,39.81,39.76,39.79,201900.0,39.5411,39.571,39.5213,39.5511,201900.0
2015-12-29 13:00:00,39.8,39.82,39.76,39.79,174520.0,39.561,39.5809,39.5213,39.5511,174520.0
2015-12-29 13:05:00,39.79,39.8,39.75,39.77,136500.0,39.5511,39.561,39.5113,39.5312,136500.0
2015-12-29 13:10:00,39.77,39.78,39.68,39.69,258700.0,39.5312,39.5411,39.4417,39.4517,258700.0
2015-12-29 13:15:00,39.7,39.73,39.67,39.71,329460.0,39.4616,39.4914,39.4318,39.4716,329460.0
2015-12-29 13:20:00,39.69,39.74,39.69,39.71,265280.0,39.4517,39.5014,39.4517,39.4716,265280.0
2015-12-29 13:25:00,39.71,39.73,39.68,39.71,220580.0,39.4716,39.4914,39.4417,39.4716,220580.0
2015-12-29 13:30:00,39.71,39.73,39.67,39.7,218160.0,39.4716,39.4914,39.4318,39.4616,218160.0
2015-12-29 13:35:00,39.69,39.74,39.67,39.69,235900.0,39.4517,39.5014,39.4318,39.4517,235900.0
2015-12-29 13:40:00,39.7,39.81,39.7,39.8,301480.0,39.4616,39.571,39.4616,39.561,301480.0
2015-12-29 13:45:00,39.81,39.84,39.78,39.83,274620.0,39.571,39.6008,39.5411,39.5908,274620.0
2015-12-29 13:50:00,39.84,39.85,39.8,39.83,171540.0,39.6008,39.6107,39.561,39.5908,171540.0
2015-12-29 13:55:00,39.84,39.84,39.8,39.83,168780.0,39.6008,39.6008,39.561,39.5908,168780.0
2015-12-29 14:00:00,39.81,39.82,39.77,39.79,438940.0,39.571,39.5809,39.5312,39.5511,438940.0
2015-12-29 14:05:00,39.8,39.82,39.79,39.8,111500.0,39.561,39.5809,39.5511,39.561,111500.0
2015-12-29 14:10:00,39.81,39.82,39.77,39.77,93000.0,39.571,39.5809,39.5312,39.5312,93000.0
2015-12-29 14:15:00,39.79,39.8,39.78,39.79,81980.0,39.5511,39.561,39.5411,39.5511,81980.0
2015-12-29 14:20:00,39.79,39.81,39.78,39.81,113880.0,39.5511,39.571,39.5411,39.571,113880.0
2015-12-29 14:25:00,39.82,39.84,39.79,39.83,141700.0,39.5809,39.6008,39.5511,39.5908,141700.0
2015-12-29 14:30:00,39.81,39.84,39.77,39.77,145160.0,39.571,39.6008,39.5312,39.5312,145160.0
2015-12-29 14:35:00,39.77,39.79,39.76,39.79,100000.0,39.5312,39.5511,39.5213,39.5511,100000.0
2015-12-29 14:40:00,39.8,39.8,39.77,39.79,162360.0,39.561,39.561,39.5312,39.5511,162360.0
2015-12-29 14:45:00,39.79,39.83,39.79,39.79,125000.0,39.5511,39.5908,39.5511,39.5511,125000.0
2015-12-29 14:50:00,39.8,39.83,39.78,39.81,154540.0,39.561,39.5908,39.5411,39.571,154540.0
2015-12-29 14:55:00,39.8,39.82,39.77,39.82,138840.0,39.561,39.5809,39.5312,39.5809,138840.0
2015-12-29 15:00:00,39.81,39.85,39.81,39.82,127880.0,39.571,39.6107,39.571,39.5809,127880.0
2015-12-29 15:05:00,39.82,39.86,39.82,39.85,166960.0,39.5809,39.6207,39.5809,39.6107,166960.0
2015-12-29 15:10:00,39.86,39.87,39.83,39.85,258380.0,39.6207,39.6306,39.5908,39.6107,258380.0
2015-12-29 15:15:00,39.85,39.86,39.81,39.81,230600.0,39.6107,39.6207,39.571,39.571,230600.0
2015-12-29 15:20:00,39.81,39.82,39.79,39.82,113000.0,39.571,39.5809,39.5511,39.5809,113000.0
2015-12-29 15:25:00,39.81,39.82,39.77,39.79,169300.0,39.571,39.5809,39.5312,39.5511,169300.0
2015-12-29 15:30:00,39.79,39.79,39.71,39.73,335780.0,39.5511,39.5511,39.4716,39.4914,335780.0
2015-12-29 15:35:00,39.73,39.74,39.7,39.73,210360.0,39.4914,39.5014,39.4616,39.4914,210360.0
2015-12-29 15:40:00,39.72,39.73,39.66,39.69,492060.0,39.4815,39.4914,39.4219,39.4517,492060.0
2015-12-29 15:45:00,39.71,39.73,39.7,39.73,287340.0,39.4716,39.4914,39.4616,39.4914,287340.0
2015-12-29 15:50:00,39.73,39.74,39.7,39.73,348240.0,39.4914,39.5014,39.4616,39.4914,348240.0
2015-12-29 15:55:00,39.73,39.75,39.66,39.69,1259700.0,39.4914,39.5113,39.4219,39.4517,1259700.0
2015-12-30 09:30:00,39.7,39.74,39.43,39.45,794560.0,39.4616,39.5014,39.1932,39.2131,794560.0
2015-12-30 09:35:00,39.41,39.52,39.36,39.42,806760.0,39.1734,39.2827,39.1237,39.1833,806760.0
2015-12-30 09:40:00,39.45,39.5,39.43,39.43,405580.0,39.2131,39.2628,39.1932,39.1932,405580.0
2015-12-30 09:45:00,39.43,39.47,39.37,39.44,604160.0,39.1932,39.233,39.1336,39.2032,604160.0
2015-12-30 09:50:00,39.46,39.5,39.41,39.5,265720.0,39.2231,39.2628,39.1734,39.2628,265720.0
2015-12-30 09:55:00,39.47,39.5,39.42,39.49,309540.0,39.233,39.2628,39.1833,39.2529,309540.0
2015-12-30 10:00:00,39.5,39.56,39.43,39.56,442320.0,39.2628,39.3225,39.1932,39.3225,442320.0
2015-12-30 10:05:00,39.55,39.59,39.49,39.53,350020.0,39.3125,39.3523,39.2529,39.2926,350020.0
2015-12-30 10:10:00,39.54,39.61,39.54,39.55,232340.0,39.3026,39.3722,39.3026,39.3125,232340.0
2015-12-30 10:15:00,39.56,39.68,39.56,39.66,405760.0,39.3225,39.4417,39.3225,39.4219,405760.0
2015-12-30 10:20:00,39.66,39.66,39.57,39.58,200020.0,39.4219,39.4219,39.3324,39.3423,200020.0
2015-12-30 10:25:00,39.59,39.59,39.49,39.5,208620.0,39.3523,39.3523,39.2529,39.2628,208620.0
2015-12-30 10:30:00,39.51,39.55,39.49,39.55,92980.0,39.2728,39.3125,39.2529,39.3125,92980.0
2015-12-30 10:35:00,39.55,39.55,39.5,39.51,275080.0,39.3125,39.3125,39.2628,39.2728,275080.0
2015-12-30 10:40:00,39.51,39.53,39.48,39.53,315520.0,39.2728,39.2926,39.2429,39.2926,315520.0
2015-12-30 10:45:00,39.54,39.62,39.53,39.61,230340.0,39.3026,39.3821,39.2926,39.3722,230340.0
2015-12-30 10:50:00,39.59,39.63,39.57,39.62,156660.0,39.3523,39.392,39.3324,39.3821,156660.0
2015-12-30 10:55:00,39.6,39.61,39.56,39.56,207920.0,39.3622,39.3722,39.3225,39.3225,207920.0
2015-12-30 11:00:00,39.57,39.57,39.51,39.51,141260.0,39.3324,39.3324,39.2728,39.2728,141260.0
2015-12-30 11:05:00,39.52,39.59,39.5,39.58,243240.0,39.2827,39.3523,39.2628,39.3423,243240.0
2015-12-30 11:10:00,39.58,39.59,39.56,39.56,93400.0,39.3423,39.3523,39.3225,39.3225,93400.0
2015-12-30 11:15:00,39.56,39.56,39.48,39.48,84820.0,39.3225,39.3225,39.2429,39.2429,84820.0
2015-12-30 11:20:00,39.49,39.58,39.49,39.55,123440.0,39.2529,39.3423,39.2529,39.3125,123440.0
2015-12-30 11:25:00,39.55,39.6,39.53,39.58,196780.0,39.3125,39.3622,39.2926,39.3423,196780.0
2015-12-30 11:30:00,39.6,39.61,39.56,39.58,111520.0,39.3622,39.3722,39.3225,39.3423,111520.0
2015-12-30 11:35:00,39.58,39.61,39.56,39.56,92580.0,39.3423,39.3722,39.3225,39.3225,92580.0
2015-12-30 11:40:00,39.59,39.61,39.57,39.59,125400.0,39.3523,39.3722,39.3324,39.3523,125400.0
2015-12-30 11:45:00,39.59,39.65,39.59,39.63,177300.0,39.3523,39.4119,39.3523,39.392,177300.0
2015-12-30 11:50:00,39.63,39.69,39.63,39.69,300360.0,39.392,39.4517,39.392,39.4517,300360.0
2015-12-30 11:55:00,39.68,39.71,39.67,39.71,155900.0,39.4417,39.4716,39.4318,39.4716,155900.0
2015-12-30 12:00:00,39.72,39.74,39.69,39.72,481640.0,39.4815,39.5014,39.4517,39.4815,481640.0
2015-12-30 12:05:00,39.74,39.74,39.69,39.71,396100.0,39.5014,39.5014,39.4517,39.4716,396100.0
2015-12-30 12:10:00,39.72,39.72,39.69,39.7,91820.0,39.4815,39.4815,39.4517,39.4616,91820.0
2015-12-30 12:15:00,39.71,39.73,39.69,39.7,46560.0,39.4716,39.4914,39.4517,39.4616,46560.0
2015-12-30 12:20:00,39.71,39.72,39.67,39.67,347320.0,39.4716,39.4815,39.4318,39.4318,347320.0
2015-12-30 12:25:00,39.67,39.72,39.67,39.71,166700.0,39.4318,39.4815,39.4318,39.4716,166700.0
2015-12-30 12:30:00,39.7,39.72,39.69,39.71,110120.0,39.4616,39.4815,39.4517,39.4716,110120.0
2015-12-30 12:35:00,39.71,39.73,39.68,39.68,254820.0,39.4716,39.4914,39.4417,39.4417,254820.0
2015-12-30 12:40:00,39.67,39.69,39.64,39.69,113080.0,39.4318,39.4517,39.402,39.4517,113080.0
2015-12-30 12:45:00,39.68,39.69,39.65,39.67,141480.0,39.4417,39.4517,39.4119,39.4318,141480.0
2015-12-30 12:50:00,39.66,39.67,39.65,39.66,98220.0,39.4219,39.4318,39.4119,39.4219,98220.0
2015-12-30 12:55:00,39.66,39.67,39.65,39.66,145060.0,39.4219,39.4318,39.4119,39.4219,145060.0
2015-12-30 13:00:00,39.66,39.67,39.65,39.65,85960.0,39.4219,39.4318,39.4119,39.4119,85960.0
2015-12-30 13:05:00,39.66,39.7,39.65,39.7,169400.0,39.4219,39.4616,39.4119,39.4616,169400.0
2015-12-30 13:10:00,39.69,39.69,39.67,39.67,36000.0,39.4517,39.4517,39.4318,39.4318,36000.0
2015-12-30 13:15:00,39.66,39.72,39.65,39.71,135080.0,39.4219,39.4815,39.4119,39.4716,135080.0
2015-12-30 13:20:00,39.71,39.73,39.69,39.71,459440.0,39.4716,39.4914,39.4517,39.4716,459440.0
2015-12-30 13:25:00,39.71,39.73,39.69,39.7,110600.0,39.4716,39.4914,39.4517,39.4616,110600.0
2015-12-30 13:30:00,39.7,39.75,39.68,39.75,404420.0,39.4616,39.5113,39.4417,39.5113,404420.0
2015-12-30 13:35:00,39.75,39.75,39.73,39.75,82020.0,39.5113,39.5113,39.4914,39.5113,82020.0
2015-12-30 13:40:00,39.75,39.82,39.75,39.79,270140.0,39.5113,39.5809,39.5113,39.5511,270140.0
2015-12-30 13:45:00,39.81,39.81,39.78,39.8,153360.0,39.571,39.571,39.5411,39.561,153360.0
2015-12-30 13:50:00,39.8,39.81,39.77,39.79,51900.0,39.561,39.571,39.5312,39.5511,51900.0
2015-12-30 13:55:00,39.77,39.77,39.72,39.73,94340.0,39.5312,39.5312,39.4815,39.4914,94340.0
2015-12-30 14:00:00,39.72,39.72,39.7,39.71,100000.0,39.4815,39.4815,39.4616,39.4716,100000.0
2015-12-30 14:05:00,39.72,39.72,39.69,39.7,138440.0,39.4815,39.4815,39.4517,39.4616,138440.0
2015-12-30 14:10:00,39.69,39.71,39.66,39.68,222680.0,39.4517,39.4716,39.4219,39.4417,222680.0
2015-12-30 14:15:00,39.68,39.69,39.65,39.67,193320.0,39.4417,39.4517,39.4119,39.4318,193320.0
2015-12-30 14:20:00,39.67,39.68,39.65,39.65,166380.0,39.4318,39.4417,39.4119,39.4119,166380.0
2015-12-30 14:25:00,39.65,39.65,39.58,39.65,160300.0,39.4119,39.4119,39.3423,39.4119,160300.0
2015-12-30 14:30:00,39.63,39.71,39.63,39.69,239800.0,39.392,39.4716,39.392,39.4517,239800.0
2015-12-30 14:35:00,39.69,39.69,39.66,39.67,286720.0,39.4517,39.4517,39.4219,39.4318,286720.0
2015-12-30 14:40:00,39.67,39.68,39.64,39.66,268200.0,39.4318,39.4417,39.402,39.4219,268200.0
2015-12-30 14:45:00,39.66,39.69,39.66,39.68,208340.0,39.4219,39.4517,39.4219,39.4417,208340.0
2015-12-30 14:50:00,39.68,39.73,39.68,39.73,322020.0,39.4417,39.4914,39.4417,39.4914,322020.0
2015-12-30 14:55:00,39.73,39.74,39.7,39.7,160420.0,39.4914,39.5014,39.4616,39.4616,160420.0
2015-12-30 15:00:00,39.71,39.72,39.69,39.71,199360.0,39.4716,39.4815,39.4517,39.4716,199360.0
2015-12-30 15:05:00,39.71,39.75,39.71,39.74,195900.0,39.4716,39.5113,39.4716,39.5014,195900.0
2015-12-30 15:10:00,39.74,39.78,39.74,39.76,296480.0,39.5014,39.5411,39.5014,39.5213,296480.0
2015-12-30 15:15:00,39.78,39.79,39.77,39.78,270180.0,39.5411,39.5511,39.5312,39.5411,270180.0
2015-12-30 15:20:00,39.78,39.78,39.72,39.72,253980.0,39.5411,39.5411,39.4815,39.4815,253980.0
2015-12-30 15:25:00,39.71,39.71,39.62,39.62,398120.0,39.4716,39.4716,39.3821,39.3821,398120.0
2015-12-30 15:30:00,39.62,39.64,39.55,39.56,324540.0,39.3821,39.402,39.3125,39.3225,324540.0
2015-12-30 15:35:00,39.57,39.63,39.5,39.57,252400.0,39.3324,39.392,39.2628,39.3324,252400.0
2015-12-30 15:40:00,39.58,39.62,39.53,39.56,192360.0,39.3423,39.3821,39.2926,39.3225,192360.0
2015-12-30 15:45:00,39.57,39.59,39.54,39.58,289200.0,39.3324,39.3523,39.3026,39.3423,289200.0
2015-12-30 15:50:00,39.59,39.59,39.5,39.5,548500.0,39.3523,39.3523,39.2628,39.2628,548500.0
2015-12-30 15:55:00,39.5,39.53,39.46,39.52,963180.0,39.2628,39.2926,39.2231,39.2827,963180.0
2015-12-31 09:30:00,39.39,39.42,39.28,39.38,773440.0,39.1535,39.1833,39.0441,39.1435,773440.0
2015-12-31 09:35:00,39.36,39.42,39.34,39.38,335520.0,39.1237,39.1833,39.1038,39.1435,335520.0
2015-12-31 09:40:00,39.36,39.42,39.31,39.34,217200.0,39.1237,39.1833,39.074,39.1038,217200.0
2015-12-31 09:45:00,39.34,39.36,39.28,39.32,345060.0,39.1038,39.1237,39.0441,39.0839,345060.0
2015-12-31 09:50:00,39.31,39.31,39.23,39.27,428440.0,39.074,39.074,38.9944,39.0342,428440.0
2015-12-31 09:55:00,39.26,39.32,39.25,39.32,276820.0,39.0243,39.0839,39.0143,39.0839,276820.0
2015-12-31 10:00:00,39.3,39.37,39.27,39.3,177800.0,39.064,39.1336,39.0342,39.064,177800.0
2015-12-31 10:05:00,39.29,39.29,39.23,39.24,254600.0,39.0541,39.0541,38.9944,39.0044,254600.0
2015-12-31 10:10:00,39.24,39.27,39.22,39.27,320580.0,39.0044,39.0342,38.9845,39.0342,320580.0
2015-12-31 10:15:00,39.25,39.27,39.21,39.24,192400.0,39.0143,39.0342,38.9746,39.0044,192400.0
2015-12-31 10:20:00,39.22,39.23,39.17,39.2,280100.0,38.9845,38.9944,38.9348,38.9646,280100.0
2015-12-31 10:25:00,39.19,39.2,39.15,39.17,230180.0,38.9547,38.9646,38.9149,38.9348,230180.0
2015-12-31 10:30:00,39.18,39.18,39.12,39.12,267880.0,38.9447,38.9447,38.8851,38.8851,267880.0
2015-12-31 10:35:00,39.13,39.14,39.06,39.08,380020.0,38.895,38.905,38.8255,38.8453,380020.0
2015-12-31 10:40:00,39.1,39.1,39.07,39.07,252800.0,38.8652,38.8652,38.8354,38.8354,252800.0
2015-12-31 10:45:00,39.08,39.1,39.07,39.09,191200.0,38.8453,38.8652,38.8354,38.8553,191200.0
2015-12-31 10:50:00,39.09,39.14,39.05,39.13,287260.0,38.8553,38.905,38.8155,38.895,287260.0
2015-12-31 10:55:00,39.12,39.14,39.07,39.09,148000.0,38.8851,38.905,38.8354,38.8553,148000.0
2015-12-31 11:00:00,39.1,39.17,39.1,39.11,255200.0,38.8652,38.9348,38.8652,38.8752,255200.0
2015-12-31 11:05:00,39.11,39.16,39.1,39.14,119940.0,38.8752,38.9249,38.8652,38.905,119940.0
2015-12-31 11:10:00,39.14,39.16,39.12,39.13,86040.0,38.905,38.9249,38.8851,38.895,86040.0
2015-12-31 11:15:00,39.14,39.15,39.12,39.13,86440.0,38.905,38.9149,38.8851,38.895,86440.0
2015-12-31 11:20:00,39.13,39.14,39.11,39.12,179060.0,38.895,38.905,38.8752,38.8851,179060.0
2015-12-31 11:25:00,39.11,39.16,39.1,39.15,197440.0,38.8752,38.9249,38.8652,38.9149,197440.0
2015-12-31 11:30:00,39.14,39.16,39.14,39.15,114000.0,38.905,38.9249,38.905,38.9149,114000.0
2015-12-31 11:35:00,39.15,39.2,39.15,39.2,93660.0,38.9149,38.9646,38.9149,38.9646,93660.0
2015-12-31 11:40:00,39.2,39.22,39.18,39.22,228400.0,38.9646,38.9845,38.9447,38.9845,228400.0
2015-12-31 11:45:00,39.22,39.27,39.22,39.26,242420.0,38.9845,39.0342,38.9845,39.0243,242420.0
2015-12-31 11:50:00,39.26,39.27,39.22,39.24,107940.0,39.0243,39.0342,38.9845,39.0044,107940.0
2015-12-31 11:55:00,39.24,39.27,39.23,39.27,93600.0,39.0044,39.0342,38.9944,39.0342,93600.0
2015-12-31 12:00:00,39.27,39.27,39.23,39.24,58660.0,39.0342,39.0342,38.9944,39.0044,58660.0
2015-12-31 12:05:00,39.24,39.28,39.24,39.27,94920.0,39.0044,39.0441,39.0044,39.0342,94920.0
2015-12-31 12:10:00,39.27,39.27,39.23,39.23,91180.0,39.0342,39.0342,38.9944,38.9944,91180.0
2015-12-31 12:15:00,39.23,39.25,39.21,39.23,56000.0,38.9944,39.0143,38.9746,38.9944,56000.0
2015-12-31 12:20:00,39.23,39.29,39.22,39.29,110000.0,38.9944,39.0541,38.9845,39.0541,110000.0
2015-12-31 12:25:00,39.3,39.3,39.25,39.27,203760.0,39.064,39.064,39.0143,39.0342,203760.0
2015-12-31 12:30:00,39.28,39.28,39.23,39.23,79960.0,39.0441,39.0441,38.9944,38.9944,79960.0
2015-12-31 12:35:00,39.23,39.25,39.22,39.24,312000.0,38.9944,39.0143,38.9845,39.0044,312000.0
2015-12-31 12:40:00,39.25,39.28,39.24,39.28,147800.0,39.0143,39.0441,39.0044,39.0441,147800.0
2015-12-31 12:45:00,39.29,39.29,39.26,39.29,198220.0,39.0541,39.0541,39.0243,39.0541,198220.0
2015-12-31 12:50:00,39.28,39.29,39.26,39.26,121760.0,39.0441,39.0541,39.0243,39.0243,121760.0
2015-12-31 12:55:00,39.26,39.27,39.2,39.2,185560.0,39.0243,39.0342,38.9646,38.9646,185560.0
2015-12-31 13:00:00,39.19,39.2,39.12,39.17,152000.0,38.9547,38.9646,38.8851,38.9348,152000.0
2015-12-31 13:05:00,39.15,39.17,39.07,39.08,257860.0,38.9149,38.9348,38.8354,38.8453,257860.0
2015-12-31 13:10:00,39.07,39.1,39.07,39.1,210680.0,38.8354,38.8652,38.8354,38.8652,210680.0
2015-12-31 13:15:00,39.08,39.14,39.08,39.11,180400.0,38.8453,38.905,38.8453,38.8752,180400.0
2015-12-31 13:20:00,39.1,39.11,39.07,39.07,108440.0,38.8652,38.8752,38.8354,38.8354,108440.0
2015-12-31 13:25:00,39.07,39.1,39.07,39.08,178040.0,38.8354,38.8652,38.8354,38.8453,178040.0
2015-12-31 13:30:00,39.09,39.1,39.05,39.05,170180.0,38.8553,38.8652,38.8155,38.8155,170180.0
2015-12-31 13:35:00,39.05,39.1,39.05,39.1,148640.0,38.8155,38.8652,38.8155,38.8652,148640.0
2015-12-31 13:40:00,39.11,39.17,39.11,39.16,128000.0,38.8752,38.9348,38.8752,38.9249,128000.0
2015-12-31 13:45:00,39.16,39.16,39.14,39.14,44000.0,38.9249,38.9249,38.905,38.905,44000.0
2015-12-31 13:50:00,39.15,39.17,39.13,39.13,194800.0,38.9149,38.9348,38.895,38.895,194800.0
2015-12-31 13:55:00,39.15,39.15,39.12,39.14,44500.0,38.9149,38.9149,38.8851,38.905,44500.0
2015-12-31 14:00:00,39.14,39.16,39.12,39.14,245980.0,38.905,38.9249,38.8851,38.905,245980.0
2015-12-31 14:05:00,39.15,39.15,39.1,39.1,158480.0,38.9149,38.9149,38.8652,38.8652,158480.0
2015-12-31 14:10:00,39.09,39.11,39.09,39.09,108700.0,38.8553,38.8752,38.8553,38.8553,108700.0
2015-12-31 14:15:00,39.1,39.11,39.08,39.1,70540.0,38.8652,38.8752,38.8453,38.8652,70540.0
2015-12-31 14:20:00,39.1,39.1,39.05,39.05,155180.0,38.8652,38.8652,38.8155,38.8155,155180.0
2015-12-31 14:25:00,39.06,39.07,39.03,39.04,208960.0,38.8255,38.8354,38.7956,38.8056,208960.0
2015-12-31 14:30:00,39.04,39.05,39.01,39.04,430940.0,38.8056,38.8155,38.7758,38.8056,430940.0
2015-12-31 14:35:00,39.04,39.04,38.98,39.01,373120.0,38.8056,38.8056,38.7459,38.7758,373120.0
2015-12-31 14:40:00,39.01,39.03,38.98,38.98,155440.0,38.7758,38.7956,38.7459,38.7459,155440.0
2015-12-31 14:45:00,38.98,39.03,38.98,39.03,177320.0,38.7459,38.7956,38.7459,38.7956,177320.0
2015-12-31 14:50:00,39.04,39.07,39.03,39.04,220000.0,38.8056,38.8354,38.7956,38.8056,220000.0
2015-12-31 14:55:00,39.04,39.05,39.02,39.04,85000.0,38.8056,38.8155,38.7857,38.8056,85000.0
2015-12-31 15:00:00,39.03,39.04,38.99,39.0,263360.0,38.7956,38.8056,38.7559,38.7658,263360.0
2015-12-31 15:05:00,38.99,39.01,38.96,38.97,138220.0,38.7559,38.7758,38.7261,38.736,138220.0
2015-12-31 15:10:00,38.97,38.98,38.93,38.93,328240.0,38.736,38.7459,38.6962,38.6962,328240.0
2015-12-31 15:15:00,38.93,38.97,38.92,38.96,337700.0,38.6962,38.736,38.6863,38.7261,337700.0
2015-12-31 15:20:00,38.96,38.97,38.94,38.95,247400.0,38.7261,38.736,38.7062,38.7161,247400.0
2015-12-31 15:25:00,38.94,38.95,38.87,38.88,470260.0,38.7062,38.7161,38.6366,38.6465,470260.0
2015-12-31 15:30:00,38.9,38.91,38.87,38.9,503200.0,38.6664,38.6764,38.6366,38.6664,503200.0
2015-12-31 15:35:00,38.91,38.91,38.89,38.9,486020.0,38.6764,38.6764,38.6565,38.6664,486020.0
2015-12-31 15:40:00,38.9,38.91,38.88,38.88,393900.0,38.6664,38.6764,38.6465,38.6465,393900.0
2015-12-31 15:45:00,38.89,38.91,38.88,38.9,431280.0,38.6565,38.6764,38.6465,38.6664,431280.0
2015-12-31 15:50:00,38.91,39.02,38.9,39.01,1207520.0,38.6764,38.7857,38.6664,38.7758,1207520.0
2015-12-31 15:55:00,39.0,39.0,38.9,38.9,2308660.0,38.7658,38.7658,38.6664,38.6664,2308660.0
2016-01-04 09:30:00,38.11,38.11,37.68,37.96,2184580.0,37.8812,37.8812,37.4537,37.7321,2184580.0
2016-01-04 09:35:00,37.91,37.95,37.78,37.82,914440.0,37.6824,37.7221,37.5531,37.5929,914440.0
2016-01-04 09:40:00,37.83,37.85,37.62,37.62,1360700.0,37.6028,37.6227,37.3941,37.3941,1360700.0
2016-01-04 09:45:00,37.62,37.79,37.59,37.69,1046440.0,37.3941,37.5631,37.3643,37.4637,1046440.0
2016-01-04 09:50:00,37.69,37.89,37.69,37.82,1377840.0,37.4637,37.6625,37.4637,37.5929,1377840.0
2016-01-04 09:55:00,37.83,37.89,37.77,37.87,880420.0,37.6028,37.6625,37.5432,37.6426,880420.0
2016-01-04 10:00:00,37.87,37.87,37.6,37.6,930720.0,37.6426,37.6426,37.3742,37.3742,930720.0
2016-01-04 10:05:00,37.6,37.73,37.57,37.71,650700.0,37.3742,37.5034,37.3444,37.4836,650700.0
2016-01-04 10:10:00,37.71,37.71,37.51,37.55,734240.0,37.4836,37.4836,37.2848,37.3245,734240.0
2016-01-04 10:15:00,37.56,37.64,37.47,37.47,1087640.0,37.3345,37.414,37.245,37.245,1087640.0
2016-01-04 10:20:00,37.48,37.56,37.45,37.49,966720.0,37.2549,37.3345,37.2251,37.2649,966720.0
2016-01-04 10:25:00,37.48,37.52,37.4,37.47,762140.0,37.2549,37.2947,37.1754,37.245,762140.0
2016-01-04 10:30:00,37.47,37.52,37.42,37.49,657360.0,37.245,37.2947,37.1953,37.2649,657360.0
2016-01-04 10:35:00,37.48,37.53,37.4,37.52,439800.0,37.2549,37.3046,37.1754,37.2947,439800.0
2016-01-04 10:40:00,37.5,37.51,37.38,37.46,311400.0,37.2748,37.2848,37.1555,37.2351,311400.0
2016-01-04 10:45:00,37.46,37.68,37.45,37.67,926300.0,37.2351,37.4537,37.2251,37.4438,926300.0
2016-01-04 10:50:00,37.67,37.78,37.63,37.71,1653060.0,37.4438,37.5531,37.404,37.4836,1653060.0
2016-01-04 10:55:00,37.7,37.72,37.61,37.62,480060.0,37.4736,37.4935,37.3842,37.3941,480060.0
2016-01-04 11:00:00,37.63,37.64,37.5,37.52,618100.0,37.404,37.414,37.2748,37.2947,618100.0
2016-01-04 11:05:00,37.52,37.58,37.47,37.54,594480.0,37.2947,37.3543,37.245,37.3146,594480.0
2016-01-04 11:10:00,37.56,37.69,37.53,37.68,610680.0,37.3345,37.4637,37.3046,37.4537,610680.0
2016-01-04 11:15:00,37.68,37.74,37.68,37.72,687240.0,37.4537,37.5134,37.4537,37.4935,687240.0
2016-01-04 11:20:00,37.69,37.71,37.65,37.7,412400.0,37.4637,37.4836,37.4239,37.4736,412400.0
2016-01-04 11:25:00,37.7,37.75,37.67,37.72,1084920.0,37.4736,37.5233,37.4438,37.4935,1084920.0
2016-01-04 11:30:00,37.75,37.76,37.68,37.76,663160.0,37.5233,37.5333,37.4537,37.5333,663160.0
2016-01-04 11:35:00,37.75,37.84,37.74,37.82,1072500.0,37.5233,37.6128,37.5134,37.5929,1072500.0
2016-01-04 11:40:00,37.81,37.87,37.75,37.83,483520.0,37.583,37.6426,37.5233,37.6028,483520.0
2016-01-04 11:45:00,37.83,37.86,37.79,37.83,799540.0,37.6028,37.6327,37.5631,37.6028,799540.0
2016-01-04 11:50:00,37.84,37.85,37.76,37.81,529460.0,37.6128,37.6227,37.5333,37.583,529460.0
2016-01-04 11:55:00,37.8,37.84,37.79,37.83,626420.0,37.573,37.6128,37.5631,37.6028,626420.0
2016-01-04 12:00:00,37.83,37.83,37.7,37.74,489460.0,37.6028,37.6028,37.4736,37.5134,489460.0
2016-01-04 12:05:00,37.74,37.82,37.72,37.82,479580.0,37.5134,37.5929,37.4935,37.5929,479580.0
2016-01-04 12:10:00,37.81,37.83,37.75,37.75,278380.0,37.583,37.6028,37.5233,37.5233,278380.0
2016-01-04 12:15:00,37.78,37.81,37.74,37.77,187160.0,37.5531,37.583,37.5134,37.5432,187160.0
2016-01-04 12:20:00,37.75,37.82,37.74,37.77,342300.0,37.5233,37.5929,37.5134,37.5432,342300.0
2016-01-04 12:25:00,37.77,37.79,37.74,37.74,444680.0,37.5432,37.5631,37.5134,37.5134,444680.0
2016-01-04 12:30:00,37.73,37.76,37.72,37.73,524300.0,37.5034,37.5333,37.4935,37.5034,524300.0
2016-01-04 12:35:00,37.73,37.78,37.71,37.76,218120.0,37.5034,37.5531,37.4836,37.5333,218120.0
2016-01-04 12:40:00,37.75,37.82,37.71,37.8,343020.0,37.5233,37.5929,37.4836,37.573,343020.0
2016-01-04 12:45:00,37.79,37.87,37.78,37.82,628800.0,37.5631,37.6426,37.5531,37.5929,628800.0
2016-01-04 12:50:00,37.82,37.88,37.81,37.88,472060.0,37.5929,37.6525,37.583,37.6525,472060.0
2016-01-04 12:55:00,37.88,37.92,37.87,37.92,651180.0,37.6525,37.6923,37.6426,37.6923,651180.0
2016-01-04 13:00:00,37.92,37.95,37.91,37.95,414100.0,37.6923,37.7221,37.6824,37.7221,414100.0
2016-01-04 13:05:00,37.95,37.95,37.87,37.87,585380.0,37.7221,37.7221,37.6426,37.6426,585380.0
2016-01-04 13:10:00,37.88,37.91,37.86,37.86,295120.0,37.6525,37.6824,37.6327,37.6327,295120.0
2016-01-04 13:15:00,37.86,37.89,37.82,37.83,212100.0,37.6327,37.6625,37.5929,37.6028,212100.0
2016-01-04 13:20:00,37.83,37.87,37.79,37.81,461320.0,37.6028,37.6426,37.5631,37.583,461320.0
2016-01-04 13:25:00,37.8,37.84,37.78,37.84,128900.0,37.573,37.6128,37.5531,37.6128,128900.0
2016-01-04 13:30:00,37.83,37.83,37.78,37.82,118260.0,37.6028,37.6028,37.5531,37.5929,118260.0
2016-01-04 13:35:00,37.82,37.92,37.81,37.92,255000.0,37.5929,37.6923,37.583,37.6923,255000.0
2016-01-04 13:40:00,37.91,37.92,37.87,37.89,175780.0,37.6824,37.6923,37.6426,37.6625,175780.0
2016-01-04 13:45:00,37.89,37.9,37.82,37.83,239660.0,37.6625,37.6724,37.5929,37.6028,239660.0
2016-01-04 13:50:00,37.82,37.86,37.81,37.83,160940.0,37.5929,37.6327,37.583,37.6028,160940.0
2016-01-04 13:55:00,37.84,37.86,37.78,37.78,211040.0,37.6128,37.6327,37.5531,37.5531,211040.0
2016-01-04 14:00:00,37.78,37.79,37.73,37.73,233920.0,37.5531,37.5631,37.5034,37.5034,233920.0
2016-01-04 14:05:00,37.73,37.82,37.7,37.81,319560.0,37.5034,37.5929,37.4736,37.583,319560.0
2016-01-04 14:10:00,37.82,37.82,37.73,37.73,152140.0,37.5929,37.5929,37.5034,37.5034,152140.0
2016-01-04 14:15:00,37.72,37.78,37.69,37.78,232100.0,37.4935,37.5531,37.4637,37.5531,232100.0
2016-01-04 14:20:00,37.78,37.87,37.76,37.82,419520.0,37.5531,37.6426,37.5333,37.5929,419520.0
2016-01-04 14:25:00,37.84,37.9,37.83,37.88,197840.0,37.6128,37.6724,37.6028,37.6525,197840.0
2016-01-04 14:30:00,37.88,37.89,37.83,37.85,302060.0,37.6525,37.6625,37.6028,37.6227,302060.0
2016-01-04 14:35:00,37.85,37.85,37.77,37.81,252960.0,37.6227,37.6227,37.5432,37.583,252960.0
2016-01-04 14:40:00,37.81,37.81,37.76,37.77,220460.0,37.583,37.583,37.5333,37.5432,220460.0
2016-01-04 14:45:00,37.79,37.8,37.73,37.74,290340.0,37.5631,37.573,37.5034,37.5134,290340.0
2016-01-04 14:50:00,37.75,37.75,37.65,37.65,168600.0,37.5233,37.5233,37.4239,37.4239,168600.0
2016-01-04 14:55:00,37.65,37.75,37.65,37.73,391820.0,37.4239,37.5233,37.4239,37.5034,391820.0
2016-01-04 15:00:00,37.73,37.74,37.68,37.69,181600.0,37.5034,37.5134,37.4537,37.4637,181600.0
2016-01-04 15:05:00,37.68,37.7,37.63,37.63,416560.0,37.4537,37.4736,37.404,37.404,416560.0
2016-01-04 15:10:00,37.64,37.66,37.58,37.6,340680.0,37.414,37.4339,37.3543,37.3742,340680.0
2016-01-04 15:15:00,37.6,37.64,37.57,37.64,321860.0,37.3742,37.414,37.3444,37.414,321860.0
2016-01-04 15:20:00,37.61,37.62,37.52,37.53,269140.0,37.3842,37.3941,37.2947,37.3046,269140.0
2016-01-04 15:25:00,37.53,37.57,37.52,37.57,276080.0,37.3046,37.3444,37.2947,37.3444,276080.0
2016-01-04 15:30:00,37.57,37.71,37.57,37.7,476120.0,37.3444,37.4836,37.3444,37.4736,476120.0
2016-01-04 15:35:00,37.7,37.72,37.66,37.69,401400.0,37.4736,37.4935,37.4339,37.4637,401400.0
2016-01-04 15:40:00,37.68,37.75,37.68,37.74,455160.0,37.4537,37.5233,37.4537,37.5134,455160.0
2016-01-04 15:45:00,37.76,37.86,37.72,37.85,588280.0,37.5333,37.6327,37.4935,37.6227,588280.0
2016-01-04 15:50:00,37.86,37.9,37.81,37.88,916060.0,37.6327,37.6724,37.583,37.6525,916060.0
2016-01-04 15:55:00,37.89,37.97,37.88,37.97,1898940.0,37.6625,37.742,37.6525,37.742,1898940.0
2016-01-05 09:30:00,38.21,38.33,38.07,38.09,1294460.0,37.9806,38.0998,37.8414,37.8613,1294460.0
2016-01-05 09:35:00,38.11,38.12,37.96,37.98,666760.0,37.8812,37.8911,37.7321,37.7519,666760.0
2016-01-05 09:40:00,38.0,38.14,37.98,38.11,960800.0,37.7718,37.911,37.7519,37.8812,960800.0
2016-01-05 09:45:00,38.11,38.28,38.07,38.1,1020960.0,37.8812,38.0501,37.8414,37.8712,1020960.0
2016-01-05 09:50:00,38.1,38.1,38.02,38.03,326660.0,37.8712,37.8712,37.7917,37.8016,326660.0
2016-01-05 09:55:00,38.04,38.09,37.96,37.99,256760.0,37.8116,37.8613,37.7321,37.7619,256760.0
2016-01-05 10:00:00,37.99,38.02,37.83,37.89,639160.0,37.7619,37.7917,37.6028,37.6625,639160.0
2016-01-05 10:05:00,37.9,37.91,37.78,37.8,655340.0,37.6724,37.6824,37.5531,37.573,655340.0
2016-01-05 10:10:00,37.8,37.91,37.8,37.88,937160.0,37.573,37.6824,37.573,37.6525,937160.0
2016-01-05 10:15:00,37.88,38.1,37.84,38.04,429560.0,37.6525,37.8712,37.6128,37.8116,429560.0
2016-01-05 10:20:00,38.04,38.04,37.86,37.93,747440.0,37.8116,37.8116,37.6327,37.7022,747440.0
2016-01-05 10:25:00,37.94,38.04,37.91,38.03,731220.0,37.7122,37.8116,37.6824,37.8016,731220.0
2016-01-05 10:30:00,38.02,38.1,38.01,38.06,560000.0,37.7917,37.8712,37.7818,37.8315,560000.0
2016-01-05 10:35:00,38.05,38.19,38.02,38.17,296540.0,37.8215,37.9607,37.7917,37.9408,296540.0
2016-01-05 10:40:00,38.18,38.27,38.16,38.24,345160.0,37.9507,38.0402,37.9309,38.0104,345160.0
2016-01-05 10:45:00,38.25,38.28,38.2,38.27,448820.0,38.0203,38.0501,37.9706,38.0402,448820.0
2016-01-05 10:50:00,38.27,38.39,38.26,38.38,401020.0,38.0402,38.1595,38.0303,38.1495,401020.0
2016-01-05 10:55:00,38.38,38.46,38.38,38.41,514120.0,38.1495,38.2291,38.1495,38.1794,514120.0
2016-01-05 11:00:00,38.39,38.4,38.32,38.36,277680.0,38.1595,38.1694,38.0899,38.1297,277680.0
2016-01-05 11:05:00,38.34,38.36,38.27,38.28,354280.0,38.1098,38.1297,38.0402,38.0501,354280.0
2016-01-05 11:10:00,38.29,38.29,38.17,38.18,460680.0,38.0601,38.0601,37.9408,37.9507,460680.0
2016-01-05 11:15:00,38.17,38.19,38.13,38.14,269160.0,37.9408,37.9607,37.901,37.911,269160.0
2016-01-05 11:20:00,38.14,38.17,38.11,38.13,176020.0,37.911,37.9408,37.8812,37.901,176020.0
2016-01-05 11:25:00,38.14,38.21,38.12,38.14,198340.0,37.911,37.9806,37.8911,37.911,198340.0
2016-01-05 11:30:00,38.12,38.23,38.11,38.23,102220.0,37.8911,38.0004,37.8812,38.0004,102220.0
2016-01-05 11:35:00,38.23,38.26,38.13,38.13,160280.0,38.0004,38.0303,37.901,37.901,160280.0
2016-01-05 11:40:00,38.13,38.17,38.05,38.08,252800.0,37.901,37.9408,37.8215,37.8513,252800.0
2016-01-05 11:45:00,38.07,38.15,38.06,38.15,451080.0,37.8414,37.9209,37.8315,37.9209,451080.0
2016-01-05 11:50:00,38.14,38.19,38.12,38.15,621760.0,37.911,37.9607,37.8911,37.9209,621760.0
2016-01-05 11:55:00,38.16,38.17,38.06,38.12,388940.0,37.9309,37.9408,37.8315,37.8911,388940.0
2016-01-05 12:00:00,38.11,38.11,37.99,37.99,359880.0,37.8812,37.8812,37.7619,37.7619,359880.0
2016-01-05 12:05:00,38.0,38.04,37.95,37.98,260380.0,37.7718,37.8116,37.7221,37.7519,260380.0
2016-01-05 12:10:00,37.99,38.01,37.92,37.98,250340.0,37.7619,37.7818,37.6923,37.7519,250340.0
2016-01-05 12:15:00,37.97,37.98,37.9,37.97,220340.0,37.742,37.7519,37.6724,37.742,220340.0
2016-01-05 12:20:00,37.96,37.99,37.93,37.95,77940.0,37.7321,37.7619,37.7022,37.7221,77940.0
2016-01-05 12:25:00,37.97,38.03,37.94,38.03,125220.0,37.742,37.8016,37.7122,37.8016,125220.0
2016-01-05 12:30:00,38.07,38.1,38.01,38.07,498760.0,37.8414,37.8712,37.7818,37.8414,498760.0
2016-01-05 12:35:00,38.09,38.14,38.08,38.14,129480.0,37.8613,37.911,37.8513,37.911,129480.0
2016-01-05 12:40:00,38.16,38.16,37.96,38.02,256120.0,37.9309,37.9309,37.7321,37.7917,256120.0
2016-01-05 12:45:00,38.0,38.06,38.0,38.04,98000.0,37.7718,37.8315,37.7718,37.8116,98000.0
2016-01-05 12:50:00,38.01,38.1,38.01,38.08,58200.0,37.7818,37.8712,37.7818,37.8513,58200.0
2016-01-05 12:55:00,38.08,38.11,38.04,38.11,106880.0,37.8513,37.8812,37.8116,37.8812,106880.0
2016-01-05 13:00:00,38.1,38.15,38.09,38.15,274400.0,37.8712,37.9209,37.8613,37.9209,274400.0
2016-01-05 13:05:00,38.16,38.16,38.08,38.11,271660.0,37.9309,37.9309,37.8513,37.8812,271660.0
2016-01-05 13:10:00,38.12,38.17,38.12,38.14,125860.0,37.8911,37.9408,37.8911,37.911,125860.0
2016-01-05 13:15:00,38.13,38.14,38.05,38.07,66000.0,37.901,37.911,37.8215,37.8414,66000.0
2016-01-05 13:20:00,38.06,38.06,38.01,38.03,221920.0,37.8315,37.8315,37.7818,37.8016,221920.0
2016-01-05 13:25:00,38.04,38.16,38.03,38.16,117180.0,37.8116,37.9309,37.8016,37.9309,117180.0
2016-01-05 13:30:00,38.16,38.2,38.15,38.18,217260.0,37.9309,37.9706,37.9209,37.9507,217260.0
2016-01-05 13:35:00,38.17,38.23,38.17,38.19,93340.0,37.9408,38.0004,37.9408,37.9607,93340.0
2016-01-05 13:40:00,38.24,38.33,38.24,38.3,225080.0,38.0104,38.0998,38.0104,38.07,225080.0
2016-01-05 13:45:00,38.29,38.34,38.28,38.33,220440.0,38.0601,38.1098,38.0501,38.0998,220440.0
2016-01-05 13:50:00,38.34,38.37,38.3,38.36,201540.0,38.1098,38.1396,38.07,38.1297,201540.0
2016-01-05 13:55:00,38.35,38.38,38.3,38.31,143200.0,38.1197,38.1495,38.07,38.08,143200.0
2016-01-05 14:00:00,38.3,38.3,38.24,38.26,184480.0,38.07,38.07,38.0104,38.0303,184480.0
2016-01-05 14:05:00,38.27,38.3,38.23,38.3,296820.0,38.0402,38.07,38.0004,38.07,296820.0
2016-01-05 14:10:00,38.29,38.34,38.28,38.32,151020.0,38.0601,38.1098,38.0501,38.0899,151020.0
2016-01-05 14:15:00,38.28,38.36,38.28,38.35,124560.0,38.0501,38.1297,38.0501,38.1197,124560.0
2016-01-05 14:20:00,38.36,38.43,38.34,38.43,311640.0,38.1297,38.1992,38.1098,38.1992,311640.0
2016-01-05 14:25:00,38.43,38.43,38.37,38.37,313620.0,38.1992,38.1992,38.1396,38.1396,313620.0
2016-01-05 14:30:00,38.35,38.38,38.25,38.25,172800.0,38.1197,38.1495,38.0203,38.0203,172800.0
2016-01-05 14:35:00,38.25,38.31,38.25,38.29,178220.0,38.0203,38.08,38.0203,38.0601,178220.0
2016-01-05 14:40:00,38.29,38.29,38.21,38.23,165340.0,38.0601,38.0601,37.9806,38.0004,165340.0
2016-01-05 14:45:00,38.23,38.27,38.22,38.27,214280.0,38.0004,38.0402,37.9905,38.0402,214280.0
2016-01-05 14:50:00,38.26,38.27,38.19,38.22,267700.0,38.0303,38.0402,37.9607,37.9905,267700.0
2016-01-05 14:55:00,38.19,38.22,38.13,38.19,124140.0,37.9607,37.9905,37.901,37.9607,124140.0
2016-01-05 15:00:00,38.18,38.19,38.1,38.1,263840.0,37.9507,37.9607,37.8712,37.8712,263840.0
2016-01-05 15:05:00,38.11,38.11,38.05,38.07,547380.0,37.8812,37.8812,37.8215,37.8414,547380.0
2016-01-05 15:10:00,38.07,38.13,38.05,38.12,281840.0,37.8414,37.901,37.8215,37.8911,281840.0
2016-01-05 15:15:00,38.12,38.13,38.05,38.08,236880.0,37.8911,37.901,37.8215,37.8513,236880.0
2016-01-05 15:20:00,38.08,38.11,38.03,38.09,194860.0,37.8513,37.8812,37.8016,37.8613,194860.0
2016-01-05 15:25:00,38.08,38.22,38.08,38.21,212620.0,37.8513,37.9905,37.8513,37.9806,212620.0
2016-01-05 15:30:00,38.2,38.25,38.17,38.18,349240.0,37.9706,38.0203,37.9408,37.9507,349240.0
2016-01-05 15:35:00,38.19,38.22,38.15,38.15,259680.0,37.9607,37.9905,37.9209,37.9209,259680.0
2016-01-05 15:40:00,38.16,38.24,38.16,38.22,370980.0,37.9309,38.0104,37.9309,37.9905,370980.0
2016-01-05 15:45:00,38.21,38.21,38.13,38.14,394300.0,37.9806,37.9806,37.901,37.911,394300.0
2016-01-05 15:50:00,38.15,38.16,38.08,38.1,721200.0,37.9209,37.9309,37.8513,37.8712,721200.0
2016-01-05 15:55:00,38.1,38.12,38.02,38.08,2101760.0,37.8712,37.8911,37.7917,37.8513,2101760.0
2016-01-06 09:30:00,37.52,37.56,37.4,37.52,2000720.0,37.2947,37.3345,37.1754,37.2947,2000720.0
2016-01-06 09:35:00,37.47,37.91,37.41,37.74,1638500.0,37.245,37.6824,37.1854,37.5134,1638500.0
2016-01-06 09:40:00,37.79,37.79,37.65,37.77,403600.0,37.5631,37.5631,37.4239,37.5432,403600.0
2016-01-06 09:45:00,37.8,37.81,37.65,37.8,342600.0,37.573,37.583,37.4239,37.573,342600.0
2016-01-06 09:50:00,37.79,37.83,37.68,37.77,619360.0,37.5631,37.6028,37.4537,37.5432,619360.0
2016-01-06 09:55:00,37.77,37.89,37.76,37.85,1209680.0,37.5432,37.6625,37.5333,37.6227,1209680.0
2016-01-06 10:00:00,37.85,37.88,37.7,37.74,679860.0,37.6227,37.6525,37.4736,37.5134,679860.0
2016-01-06 10:05:00,37.74,37.83,37.74,37.82,207840.0,37.5134,37.6028,37.5134,37.5929,207840.0
2016-01-06 10:10:00,37.84,37.84,37.7,37.74,690320.0,37.6128,37.6128,37.4736,37.5134,690320.0
2016-01-06 10:15:00,37.72,37.88,37.7,37.85,478080.0,37.4935,37.6525,37.4736,37.6227,478080.0
2016-01-06 10:20:00,37.88,38.05,37.86,37.97,519520.0,37.6525,37.8215,37.6327,37.742,519520.0
2016-01-06 10:25:00,37.97,37.99,37.91,37.97,536640.0,37.742,37.7619,37.6824,37.742,536640.0
2016-01-06 10:30:00,37.97,38.0,37.91,37.95,413920.0,37.742,37.7718,37.6824,37.7221,413920.0
2016-01-06 10:35:00,37.93,37.96,37.87,37.87,200000.0,37.7022,37.7321,37.6426,37.6426,200000.0
2016-01-06 10:40:00,37.88,38.05,37.88,38.01,411380.0,37.6525,37.8215,37.6525,37.7818,411380.0
2016-01-06 10:45:00,38.03,38.06,37.96,38.04,351000.0,37.8016,37.8315,37.7321,37.8116,351000.0
2016-01-06 10:50:00,38.02,38.13,38.02,38.09,302440.0,37.7917,37.901,37.7917,37.8613,302440.0
2016-01-06 10:55:00,38.13,38.23,38.12,38.2,404160.0,37.901,38.0004,37.8911,37.9706,404160.0
2016-01-06 11:00:00,38.2,38.29,38.19,38.29,253980.0,37.9706,38.0601,37.9607,38.0601,253980.0
2016-01-06 11:05:00,38.28,38.28,38.1,38.14,392160.0,38.0501,38.0501,37.8712,37.911,392160.0
2016-01-06 11:10:00,38.12,38.15,38.05,38.08,509200.0,37.8911,37.9209,37.8215,37.8513,509200.0
2016-01-06 11:15:00,38.06,38.09,38.03,38.04,519320.0,37.8315,37.8613,37.8016,37.8116,519320.0
2016-01-06 11:20:00,38.07,38.2,38.06,38.13,303180.0,37.8414,37.9706,37.8315,37.901,303180.0
2016-01-06 11:25:00,38.12,38.18,38.08,38.17,193540.0,37.8911,37.9507,37.8513,37.9408,193540.0
2016-01-06 11:30:00,38.18,38.18,38.12,38.16,140980.0,37.9507,37.9507,37.8911,37.9309,140980.0
2016-01-06 11:35:00,38.16,38.23,38.16,38.2,167640.0,37.9309,38.0004,37.9309,37.9706,167640.0
2016-01-06 11:40:00,38.21,38.25,38.18,38.18,394720.0,37.9806,38.0203,37.9507,37.9507,394720.0
2016-01-06 11:45:00,38.2,38.23,38.17,38.19,377220.0,37.9706,38.0004,37.9408,37.9607,377220.0
2016-01-06 11:50:00,38.2,38.21,38.14,38.14,166040.0,37.9706,37.9806,37.911,37.911,166040.0
2016-01-06 11:55:00,38.17,38.18,38.1,38.1,247240.0,37.9408,37.9507,37.8712,37.8712,247240.0
2016-01-06 12:00:00,38.11,38.13,38.06,38.08,662140.0,37.8812,37.901,37.8315,37.8513,662140.0
2016-01-06 12:05:00,38.08,38.13,38.04,38.08,307120.0,37.8513,37.901,37.8116,37.8513,307120.0
2016-01-06 12:10:00,38.1,38.11,38.04,38.08,308300.0,37.8712,37.8812,37.8116,37.8513,308300.0
2016-01-06 12:15:00,38.07,38.1,38.05,38.09,320900.0,37.8414,37.8712,37.8215,37.8613,320900.0
2016-01-06 12:20:00,38.09,38.09,38.04,38.06,183000.0,37.8613,37.8613,37.8116,37.8315,183000.0
2016-01-06 12:25:00,38.07,38.08,38.0,38.03,258520.0,37.8414,37.8513,37.7718,37.8016,258520.0
2016-01-06 12:30:00,38.02,38.06,38.01,38.06,149720.0,37.7917,37.8315,37.7818,37.8315,149720.0
2016-01-06 12:35:00,38.06,38.19,38.02,38.16,346340.0,37.8315,37.9607,37.7917,37.9309,346340.0
2016-01-06 12:40:00,38.16,38.18,38.12,38.13,186600.0,37.9309,37.9507,37.8911,37.901,186600.0
2016-01-06 12:45:00,38.13,38.16,38.09,38.15,608220.0,37.901,37.9309,37.8613,37.9209,608220.0
2016-01-06 12:50:00,38.15,38.16,38.12,38.12,392940.0,37.9209,37.9309,37.8911,37.8911,392940.0
2016-01-06 12:55:00,38.12,38.17,38.12,38.15,500520.0,37.8911,37.9408,37.8911,37.9209,500520.0
2016-01-06 13:00:00,38.15,38.17,38.13,38.17,348020.0,37.9209,37.9408,37.901,37.9408,348020.0
2016-01-06 13:05:00,38.18,38.21,38.15,38.15,544000.0,37.9507,37.9806,37.9209,37.9209,544000.0
2016-01-06 13:10:00,38.16,38.17,38.1,38.13,226300.0,37.9309,37.9408,37.8712,37.901,226300.0
2016-01-06 13:15:00,38.1,38.15,38.06,38.06,175360.0,37.8712,37.9209,37.8315,37.8315,175360.0
2016-01-06 13:20:00,38.07,38.1,38.06,38.1,129620.0,37.8414,37.8712,37.8315,37.8712,129620.0
2016-01-06 13:25:00,38.11,38.12,38.08,38.09,146680.0,37.8812,37.8911,37.8513,37.8613,146680.0
2016-01-06 13:30:00,38.09,38.09,38.04,38.04,80320.0,37.8613,37.8613,37.8116,37.8116,80320.0
2016-01-06 13:35:00,38.07,38.14,38.06,38.1,86180.0,37.8414,37.911,37.8315,37.8712,86180.0
2016-01-06 13:40:00,38.08,38.08,38.02,38.04,115820.0,37.8513,37.8513,37.7917,37.8116,115820.0
2016-01-06 13:45:00,38.04,38.04,37.97,37.97,161580.0,37.8116,37.8116,37.742,37.742,161580.0
2016-01-06 13:50:00,37.98,38.04,37.96,38.03,117180.0,37.7519,37.8116,37.7321,37.8016,117180.0
2016-01-06 13:55:00,38.02,38.03,37.99,38.0,164000.0,37.7917,37.8016,37.7619,37.7718,164000.0
2016-01-06 14:00:00,37.99,38.08,37.98,38.08,170500.0,37.7619,37.8513,37.7519,37.8513,170500.0
2016-01-06 14:05:00,38.07,38.14,38.06,38.13,186980.0,37.8414,37.911,37.8315,37.901,186980.0
2016-01-06 14:10:00,38.11,38.2,38.09,38.15,265700.0,37.8812,37.9706,37.8613,37.9209,265700.0
2016-01-06 14:15:00,38.14,38.2,38.14,38.18,177340.0,37.911,37.9706,37.911,37.9507,177340.0
2016-01-06 14:20:00,38.18,38.19,38.1,38.12,167140.0,37.9507,37.9607,37.8712,37.8911,167140.0
2016-01-06 14:25:00,38.13,38.18,38.1,38.14,125400.0,37.901,37.9507,37.8712,37.911,125400.0
2016-01-06 14:30:00,38.15,38.18,38.12,38.14,160160.0,37.9209,37.9507,37.8911,37.911,160160.0
2016-01-06 14:35:00,38.16,38.16,38.11,38.11,80000.0,37.9309,37.9309,37.8812,37.8812,80000.0
2016-01-06 14:40:00,38.09,38.1,37.94,37.95,338500.0,37.8613,37.8712,37.7122,37.7221,338500.0
2016-01-06 14:45:00,37.96,37.96,37.83,37.86,316700.0,37.7321,37.7321,37.6028,37.6327,316700.0
2016-01-06 14:50:00,37.86,37.92,37.83,37.9,372220.0,37.6327,37.6923,37.6028,37.6724,372220.0
2016-01-06 14:55:00,37.88,37.89,37.81,37.83,336320.0,37.6525,37.6625,37.583,37.6028,336320.0
2016-01-06 15:00:00,37.82,37.87,37.81,37.86,438760.0,37.5929,37.6426,37.583,37.6327,438760.0
2016-01-06 15:05:00,37.86,37.9,37.85,37.87,695960.0,37.6327,37.6724,37.6227,37.6426,695960.0
2016-01-06 15:10:00,37.87,37.91,37.85,37.88,296260.0,37.6426,37.6824,37.6227,37.6525,296260.0
2016-01-06 15:15:00,37.88,37.89,37.83,37.88,258360.0,37.6525,37.6625,37.6028,37.6525,258360.0
2016-01-06 15:20:00,37.9,37.97,37.88,37.97,358480.0,37.6724,37.742,37.6525,37.742,358480.0
2016-01-06 15:25:00,37.98,38.0,37.94,37.99,258540.0,37.7519,37.7718,37.7122,37.7619,258540.0
2016-01-06 15:30:00,38.0,38.05,37.96,38.03,333580.0,37.7718,37.8215,37.7321,37.8016,333580.0
2016-01-06 15:35:00,38.0,38.09,37.99,38.05,475080.0,37.7718,37.8613,37.7619,37.8215,475080.0
2016-01-06 15:40:00,38.07,38.07,38.0,38.03,294600.0,37.8414,37.8414,37.7718,37.8016,294600.0
2016-01-06 15:45:00,38.04,38.04,37.98,37.99,504620.0,37.8116,37.8116,37.7519,37.7619,504620.0
2016-01-06 15:50:00,38.01,38.02,37.92,37.96,976460.0,37.7818,37.7917,37.6923,37.7321,976460.0
2016-01-06 15:55:00,37.96,38.01,37.9,37.96,2817620.0,37.7321,37.7818,37.6724,37.7321,2817620.0
2016-01-07 09:30:00,37.32,37.53,37.3,37.46,2592220.0,37.0959,37.3046,37.076,37.2351,2592220.0
2016-01-07 09:35:00,37.44,37.56,37.38,37.5,1421060.0,37.2152,37.3345,37.1555,37.2748,1421060.0
2016-01-07 09:40:00,37.5,37.54,37.32,37.35,1310440.0,37.2748,37.3146,37.0959,37.1257,1310440.0
2016-01-07 09:45:00,37.34,37.43,37.3,37.37,564760.0,37.1158,37.2052,37.076,37.1456,564760.0
2016-01-07 09:50:00,37.37,37.39,37.22,37.23,1137780.0,37.1456,37.1655,36.9965,37.0064,1137780.0
2016-01-07 09:55:00,37.25,37.29,37.21,37.26,1044460.0,37.0263,37.0661,36.9866,37.0363,1044460.0
2016-01-07 10:00:00,37.24,37.28,37.16,37.17,851960.0,37.0164,37.0561,36.9369,36.9468,851960.0
2016-01-07 10:05:00,37.18,37.27,37.16,37.18,741360.0,36.9567,37.0462,36.9369,36.9567,741360.0
2016-01-07 10:10:00,37.17,37.29,37.16,37.23,514640.0,36.9468,37.0661,36.9369,37.0064,514640.0
2016-01-07 10:15:00,37.24,37.49,37.23,37.47,965880.0,37.0164,37.2649,37.0064,37.245,965880.0
2016-01-07 10:20:00,37.49,37.51,37.32,37.34,641300.0,37.2649,37.2848,37.0959,37.1158,641300.0
2016-01-07 10:25:00,37.34,37.49,37.32,37.45,471940.0,37.1158,37.2649,37.0959,37.2251,471940.0
2016-01-07 10:30:00,37.47,37.61,37.45,37.57,678600.0,37.245,37.3842,37.2251,37.3444,678600.0
2016-01-07 10:35:00,37.59,37.6,37.48,37.53,433700.0,37.3643,37.3742,37.2549,37.3046,433700.0
2016-01-07 10:40:00,37.5,37.56,37.44,37.54,290240.0,37.2748,37.3345,37.2152,37.3146,290240.0
2016-01-07 10:45:00,37.51,37.56,37.46,37.52,358000.0,37.2848,37.3345,37.2351,37.2947,358000.0
2016-01-07 10:50:00,37.51,37.71,37.5,37.71,494840.0,37.2848,37.4836,37.2748,37.4836,494840.0
2016-01-07 10:55:00,37.7,37.75,37.69,37.71,527260.0,37.4736,37.5233,37.4637,37.4836,527260.0
2016-01-07 11:00:00,37.71,37.77,37.61,37.67,314200.0,37.4836,37.5432,37.3842,37.4438,314200.0
2016-01-07 11:05:00,37.65,37.69,37.61,37.66,349580.0,37.4239,37.4637,37.3842,37.4339,349580.0
2016-01-07 11:10:00,37.66,37.75,37.64,37.69,382900.0,37.4339,37.5233,37.414,37.4637,382900.0
2016-01-07 11:15:00,37.69,37.7,37.56,37.58,296220.0,37.4637,37.4736,37.3345,37.3543,296220.0
2016-01-07 11:20:00,37.61,37.62,37.48,37.49,242580.0,37.3842,37.3941,37.2549,37.2649,242580.0
2016-01-07 11:25:00,37.5,37.54,37.46,37.51,182160.0,37.2748,37.3146,37.2351,37.2848,182160.0
2016-01-07 11:30:00,37.53,37.62,37.51,37.57,137160.0,37.3046,37.3941,37.2848,37.3444,137160.0
2016-01-07 11:35:00,37.57,37.61,37.52,37.6,515500.0,37.3444,37.3842,37.2947,37.3742,515500.0
2016-01-07 11:40:00,37.61,37.65,37.57,37.65,373140.0,37.3842,37.4239,37.3444,37.4239,373140.0
2016-01-07 11:45:00,37.64,37.65,37.54,37.58,334840.0,37.414,37.4239,37.3146,37.3543,334840.0
2016-01-07 11:50:00,37.57,37.6,37.56,37.59,361960.0,37.3444,37.3742,37.3345,37.3643,361960.0
2016-01-07 11:55:00,37.59,37.62,37.57,37.59,557040.0,37.3643,37.3941,37.3444,37.3643,557040.0
2016-01-07 12:00:00,37.59,37.63,37.55,37.61,343120.0,37.3643,37.404,37.3245,37.3842,343120.0
2016-01-07 12:05:00,37.61,37.62,37.53,37.58,437520.0,37.3842,37.3941,37.3046,37.3543,437520.0
2016-01-07 12:10:00,37.58,37.63,37.57,37.61,259580.0,37.3543,37.404,37.3444,37.3842,259580.0
2016-01-07 12:15:00,37.62,37.7,37.61,37.67,140580.0,37.3941,37.4736,37.3842,37.4438,140580.0
2016-01-07 12:20:00,37.66,37.69,37.58,37.58,515100.0,37.4339,37.4637,37.3543,37.3543,515100.0
2016-01-07 12:25:00,37.61,37.63,37.55,37.57,357560.0,37.3842,37.404,37.3245,37.3444,357560.0
2016-01-07 12:30:00,37.58,37.62,37.55,37.6,136860.0,37.3543,37.3941,37.3245,37.3742,136860.0
2016-01-07 12:35:00,37.61,37.61,37.47,37.49,559080.0,37.3842,37.3842,37.245,37.2649,559080.0
2016-01-07 12:40:00,37.49,37.52,37.47,37.49,145280.0,37.2649,37.2947,37.245,37.2649,145280.0
2016-01-07 12:45:00,37.52,37.61,37.52,37.58,426140.0,37.2947,37.3842,37.2947,37.3543,426140.0
2016-01-07 12:50:00,37.56,37.6,37.54,37.55,356500.0,37.3345,37.3742,37.3146,37.3245,356500.0
2016-01-07 12:55:00,37.55,37.58,37.48,37.51,304300.0,37.3245,37.3543,37.2549,37.2848,304300.0
2016-01-07 13:00:00,37.49,37.5,37.4,37.41,559380.0,37.2649,37.2748,37.1754,37.1854,559380.0
2016-01-07 13:05:00,37.41,37.41,37.26,37.27,516840.0,37.1854,37.1854,37.0363,37.0462,516840.0
2016-01-07 13:10:00,37.27,37.3,37.17,37.19,764780.0,37.0462,37.076,36.9468,36.9667,764780.0
2016-01-07 13:15:00,37.2,37.22,37.13,37.18,267760.0,36.9766,36.9965,36.907,36.9567,267760.0
2016-01-07 13:20:00,37.18,37.18,36.96,37.06,1037640.0,36.9567,36.9567,36.7381,36.8375,1037640.0
2016-01-07 13:25:00,37.06,37.14,37.05,37.07,1214960.0,36.8375,36.917,36.8275,36.8474,1214960.0
2016-01-07 13:30:00,37.06,37.07,36.89,36.98,828420.0,36.8375,36.8474,36.6685,36.7579,828420.0
2016-01-07 13:35:00,36.98,37.0,36.76,36.86,414540.0,36.7579,36.7778,36.5393,36.6387,414540.0
2016-01-07 13:40:00,36.84,36.97,36.78,36.96,600480.0,36.6188,36.748,36.5591,36.7381,600480.0
2016-01-07 13:45:00,36.95,37.06,36.93,37.06,396960.0,36.7281,36.8375,36.7082,36.8375,396960.0
2016-01-07 13:50:00,37.06,37.13,37.05,37.1,336300.0,36.8375,36.907,36.8275,36.8772,336300.0
2016-01-07 13:55:00,37.11,37.13,37.0,37.0,363180.0,36.8872,36.907,36.7778,36.7778,363180.0
2016-01-07 14:00:00,37.02,37.05,36.92,36.98,270620.0,36.7977,36.8275,36.6983,36.7579,270620.0
2016-01-07 14:05:00,36.97,37.04,36.93,37.04,119520.0,36.748,36.8176,36.7082,36.8176,119520.0
2016-01-07 14:10:00,37.03,37.11,36.97,37.03,191420.0,36.8076,36.8872,36.748,36.8076,191420.0
2016-01-07 14:15:00,37.03,37.09,37.0,37.07,201280.0,36.8076,36.8673,36.7778,36.8474,201280.0
2016-01-07 14:20:00,37.07,37.07,37.03,37.07,209040.0,36.8474,36.8474,36.8076,36.8474,209040.0
2016-01-07 14:25:00,37.07,37.08,36.97,36.97,169680.0,36.8474,36.8573,36.748,36.748,169680.0
2016-01-07 14:30:00,36.97,37.07,36.94,37.03,404020.0,36.748,36.8474,36.7182,36.8076,404020.0
2016-01-07 14:35:00,37.01,37.23,37.01,37.21,371640.0,36.7878,37.0064,36.7878,36.9866,371640.0
2016-01-07 14:40:00,37.23,37.25,37.16,37.24,550100.0,37.0064,37.0263,36.9369,37.0164,550100.0
2016-01-07 14:45:00,37.25,37.31,37.24,37.3,307780.0,37.0263,37.086,37.0164,37.076,307780.0
2016-01-07 14:50:00,37.31,37.39,37.26,37.33,623420.0,37.086,37.1655,37.0363,37.1058,623420.0
2016-01-07 14:55:00,37.33,37.4,37.27,37.27,619660.0,37.1058,37.1754,37.0462,37.0462,619660.0
2016-01-07 15:00:00,37.3,37.31,37.2,37.24,1106720.0,37.076,37.086,36.9766,37.0164,1106720.0
2016-01-07 15:05:00,37.27,37.37,37.23,37.37,209380.0,37.0462,37.1456,37.0064,37.1456,209380.0
2016-01-07 15:10:00,37.37,37.43,37.25,37.32,484340.0,37.1456,37.2052,37.0263,37.0959,484340.0
2016-01-07 15:15:00,37.32,37.36,37.25,37.27,440420.0,37.0959,37.1357,37.0263,37.0462,440420.0
2016-01-07 15:20:00,37.26,37.26,37.1,37.11,351600.0,37.0363,37.0363,36.8772,36.8872,351600.0
2016-01-07 15:25:00,37.14,37.22,37.08,37.14,450940.0,36.917,36.9965,36.8573,36.917,450940.0
2016-01-07 15:30:00,37.15,37.35,37.13,37.35,327580.0,36.9269,37.1257,36.907,37.1257,327580.0
2016-01-07 15:35:00,37.35,37.38,37.3,37.36,450520.0,37.1257,37.1555,37.076,37.1357,450520.0
2016-01-07 15:40:00,37.33,37.36,37.2,37.2,334480.0,37.1058,37.1357,36.9766,36.9766,334480.0
2016-01-07 15:45:00,37.2,37.31,37.18,37.24,474240.0,36.9766,37.086,36.9567,37.0164,474240.0
2016-01-07 15:50:00,37.24,37.29,37.19,37.23,649120.0,37.0164,37.0661,36.9667,37.0064,649120.0
2016-01-07 15:55:00,37.22,37.3,37.05,37.05,1840160.0,36.9965,37.076,36.8275,36.8275,1840160.0
2016-01-08 09:30:00,37.39,37.49,37.18,37.38,1881060.0,37.1655,37.2649,36.9567,37.1555,1881060.0
2016-01-08 09:35:00,37.38,37.4,37.08,37.08,1143540.0,37.1555,37.1754,36.8573,36.8573,1143540.0
2016-01-08 09:40:00,37.08,37.3,37.08,37.19,561280.0,36.8573,37.076,36.8573,36.9667,561280.0
2016-01-08 09:45:00,37.2,37.39,37.16,37.36,498040.0,36.9766,37.1655,36.9369,37.1357,498040.0
2016-01-08 09:50:00,37.35,37.41,37.29,37.36,639360.0,37.1257,37.1854,37.0661,37.1357,639360.0
2016-01-08 09:55:00,37.37,37.48,37.36,37.48,698260.0,37.1456,37.2549,37.1357,37.2549,698260.0
2016-01-08 10:00:00,37.45,37.51,37.23,37.26,812740.0,37.2251,37.2848,37.0064,37.0363,812740.0
2016-01-08 10:05:00,37.28,37.32,37.21,37.28,360060.0,37.0561,37.0959,36.9866,37.0561,360060.0
2016-01-08 10:10:00,37.24,37.3,37.14,37.19,277480.0,37.0164,37.076,36.917,36.9667,277480.0
2016-01-08 10:15:00,37.19,37.3,37.17,37.24,257080.0,36.9667,37.076,36.9468,37.0164,257080.0
2016-01-08 10:20:00,37.25,37.26,37.18,37.23,347780.0,37.0263,37.0363,36.9567,37.0064,347780.0
2016-01-08 10:25:00,37.25,37.33,37.23,37.25,322840.0,37.0263,37.1058,37.0064,37.0263,322840.0
2016-01-08 10:30:00,37.26,37.29,37.21,37.21,189560.0,37.0363,37.0661,36.9866,36.9866,189560.0
2016-01-08 10:35:00,37.21,37.23,37.03,37.03,525900.0,36.9866,37.0064,36.8076,36.8076,525900.0
2016-01-08 10:40:00,37.05,37.09,37.02,37.04,387960.0,36.8275,36.8673,36.7977,36.8176,387960.0
2016-01-08 10:45:00,37.02,37.13,37.01,37.12,371460.0,36.7977,36.907,36.7878,36.8971,371460.0
2016-01-08 10:50:00,37.1,37.13,37.05,37.08,263980.0,36.8772,36.907,36.8275,36.8573,263980.0
2016-01-08 10:55:00,37.04,37.08,37.0,37.02,326720.0,36.8176,36.8573,36.7778,36.7977,326720.0
2016-01-08 11:00:00,37.02,37.09,36.97,36.97,219980.0,36.7977,36.8673,36.748,36.748,219980.0
2016-01-08 11:05:00,36.97,37.02,36.92,36.94,315820.0,36.748,36.7977,36.6983,36.7182,315820.0
2016-01-08 11:10:00,36.95,36.95,36.86,36.89,263060.0,36.7281,36.7281,36.6387,36.6685,263060.0
2016-01-08 11:15:00,36.88,36.96,36.86,36.91,609880.0,36.6585,36.7381,36.6387,36.6884,609880.0
2016-01-08 11:20:00,36.91,36.93,36.86,36.89,225840.0,36.6884,36.7082,36.6387,36.6685,225840.0
2016-01-08 11:25:00,36.86,36.89,36.82,36.89,359040.0,36.6387,36.6685,36.5989,36.6685,359040.0
2016-01-08 11:30:00,36.89,36.9,36.7,36.72,435460.0,36.6685,36.6784,36.4796,36.4995,435460.0
2016-01-08 11:35:00,36.7,36.74,36.65,36.72,579360.0,36.4796,36.5194,36.4299,36.4995,579360.0
2016-01-08 11:40:00,36.71,36.72,36.55,36.66,911900.0,36.4896,36.4995,36.3305,36.4399,911900.0
2016-01-08 11:45:00,36.68,36.82,36.67,36.82,165100.0,36.4597,36.5989,36.4498,36.5989,165100.0
2016-01-08 11:50:00,36.82,36.86,36.75,36.84,258280.0,36.5989,36.6387,36.5293,36.6188,258280.0
2016-01-08 11:55:00,36.87,36.9,36.8,36.81,260800.0,36.6486,36.6784,36.579,36.589,260800.0
2016-01-08 12:00:00,36.84,36.9,36.79,36.79,303460.0,36.6188,36.6784,36.5691,36.5691,303460.0
2016-01-08 12:05:00,36.83,36.95,36.81,36.94,322740.0,36.6088,36.7281,36.589,36.7182,322740.0
2016-01-08 12:10:00,36.92,36.95,36.88,36.94,189620.0,36.6983,36.7281,36.6585,36.7182,189620.0
2016-01-08 12:15:00,36.94,37.0,36.91,36.94,322400.0,36.7182,36.7778,36.6884,36.7182,322400.0
2016-01-08 12:20:00,36.93,36.99,36.93,36.95,109100.0,36.7082,36.7679,36.7082,36.7281,109100.0
2016-01-08 12:25:00,36.95,37.02,36.94,37.0,76340.0,36.7281,36.7977,36.7182,36.7778,76340.0
2016-01-08 12:30:00,36.99,37.02,36.94,36.96,142000.0,36.7679,36.7977,36.7182,36.7381,142000.0
2016-01-08 12:35:00,36.95,36.97,36.89,36.89,354140.0,36.7281,36.748,36.6685,36.6685,354140.0
2016-01-08 12:40:00,36.9,36.92,36.85,36.92,424660.0,36.6784,36.6983,36.6287,36.6983,424660.0
2016-01-08 12:45:00,36.89,36.92,36.87,36.9,116920.0,36.6685,36.6983,36.6486,36.6784,116920.0
2016-01-08 12:50:00,36.9,36.9,36.85,36.89,309160.0,36.6784,36.6784,36.6287,36.6685,309160.0
2016-01-08 12:55:00,36.88,36.89,36.85,36.85,58920.0,36.6585,36.6685,36.6287,36.6287,58920.0
2016-01-08 13:00:00,36.86,36.88,36.81,36.83,439180.0,36.6387,36.6585,36.589,36.6088,439180.0
2016-01-08 13:05:00,36.82,36.82,36.69,36.77,293820.0,36.5989,36.5989,36.4697,36.5492,293820.0
2016-01-08 13:10:00,36.76,36.76,36.69,36.74,266780.0,36.5393,36.5393,36.4697,36.5194,266780.0
2016-01-08 13:15:00,36.73,36.78,36.7,36.78,78000.0,36.5094,36.5591,36.4796,36.5591,78000.0
2016-01-08 13:20:00,36.77,36.81,36.71,36.72,72380.0,36.5492,36.589,36.4896,36.4995,72380.0
2016-01-08 13:25:00,36.72,36.77,36.68,36.73,179220.0,36.4995,36.5492,36.4597,36.5094,179220.0
2016-01-08 13:30:00,36.74,36.86,36.73,36.86,96180.0,36.5194,36.6387,36.5094,36.6387,96180.0
2016-01-08 13:35:00,36.85,36.93,36.85,36.93,219280.0,36.6287,36.7082,36.6287,36.7082,219280.0
2016-01-08 13:40:00,36.9,36.92,36.86,36.91,107420.0,36.6784,36.6983,36.6387,36.6884,107420.0
2016-01-08 13:45:00,36.88,36.88,36.79,36.84,220000.0,36.6585,36.6585,36.5691,36.6188,220000.0
2016-01-08 13:50:00,36.85,36.9,36.83,36.9,101640.0,36.6287,36.6784,36.6088,36.6784,101640.0
2016-01-08 13:55:00,36.88,36.88,36.79,36.81,112800.0,36.6585,36.6585,36.5691,36.589,112800.0
2016-01-08 14:00:00,36.83,36.88,36.82,36.87,80000.0,36.6088,36.6585,36.5989,36.6486,80000.0
2016-01-08 14:05:00,36.85,36.85,36.79,36.82,142580.0,36.6287,36.6287,36.5691,36.5989,142580.0
2016-01-08 14:10:00,36.82,36.82,36.69,36.74,210920.0,36.5989,36.5989,36.4697,36.5194,210920.0
2016-01-08 14:15:00,36.74,36.81,36.7,36.8,180440.0,36.5194,36.589,36.4796,36.579,180440.0
2016-01-08 14:20:00,36.78,36.78,36.69,36.71,133820.0,36.5591,36.5591,36.4697,36.4896,133820.0
2016-01-08 14:25:00,36.7,36.72,36.68,36.68,127860.0,36.4796,36.4995,36.4597,36.4597,127860.0
2016-01-08 14:30:00,36.7,36.75,36.7,36.73,72160.0,36.4796,36.5293,36.4796,36.5094,72160.0
2016-01-08 14:35:00,36.73,36.75,36.68,36.69,175560.0,36.5094,36.5293,36.4597,36.4697,175560.0
2016-01-08 14:40:00,36.68,36.81,36.66,36.81,235020.0,36.4597,36.589,36.4399,36.589,235020.0
2016-01-08 14:45:00,36.83,36.88,36.81,36.83,217140.0,36.6088,36.6585,36.589,36.6088,217140.0
2016-01-08 14:50:00,36.83,36.86,36.73,36.78,365440.0,36.6088,36.6387,36.5094,36.5591,365440.0
2016-01-08 14:55:00,36.8,36.8,36.71,36.74,177600.0,36.579,36.579,36.4896,36.5194,177600.0
2016-01-08 15:00:00,36.74,36.78,36.71,36.76,207980.0,36.5194,36.5591,36.4896,36.5393,207980.0
2016-01-08 15:05:00,36.79,36.81,36.76,36.78,176080.0,36.5691,36.589,36.5393,36.5591,176080.0
2016-01-08 15:10:00,36.76,36.8,36.74,36.79,290740.0,36.5393,36.579,36.5194,36.5691,290740.0
2016-01-08 15:15:00,36.77,36.83,36.74,36.77,193700.0,36.5492,36.6088,36.5194,36.5492,193700.0
2016-01-08 15:20:00,36.77,36.78,36.72,36.77,156840.0,36.5492,36.5591,36.4995,36.5492,156840.0
2016-01-08 15:25:00,36.76,36.77,36.67,36.69,258000.0,36.5393,36.5492,36.4498,36.4697,258000.0
2016-01-08 15:30:00,36.7,36.71,36.6,36.62,376360.0,36.4796,36.4896,36.3802,36.4001,376360.0
2016-01-08 15:35:00,36.62,36.66,36.58,36.61,516400.0,36.4001,36.4399,36.3603,36.3902,516400.0
2016-01-08 15:40:00,36.61,36.68,36.61,36.62,554640.0,36.3902,36.4597,36.3902,36.4001,554640.0
2016-01-08 15:45:00,36.65,36.65,36.52,36.53,836120.0,36.4299,36.4299,36.3007,36.3106,836120.0
2016-01-08 15:50:00,36.55,36.57,36.46,36.46,942860.0,36.3305,36.3504,36.2411,36.2411,942860.0
2016-01-08 15:55:00,36.48,36.59,36.45,36.55,2546260.0,36.2609,36.3703,36.2311,36.3305,2546260.0
2016-01-11 09:30:00,36.6,36.75,36.6,36.65,2236500.0,36.3802,36.5293,36.3802,36.4299,2236500.0
2016-01-11 09:35:00,36.64,36.73,36.61,36.7,1205040.0,36.42,36.5094,36.3902,36.4796,1205040.0
2016-01-11 09:40:00,36.72,36.72,36.5,36.55,1479620.0,36.4995,36.4995,36.2808,36.3305,1479620.0
2016-01-11 09:45:00,36.54,36.59,36.44,36.44,699940.0,36.3206,36.3703,36.2212,36.2212,699940.0
2016-01-11 09:50:00,36.42,36.55,36.41,36.44,630920.0,36.2013,36.3305,36.1914,36.2212,630920.0
2016-01-11 09:55:00,36.43,36.43,36.3,36.35,975840.0,36.2112,36.2112,36.082,36.1317,975840.0
2016-01-11 10:00:00,36.36,36.53,36.36,36.51,638420.0,36.1417,36.3106,36.1417,36.2908,638420.0
2016-01-11 10:05:00,36.5,36.54,36.36,36.48,378420.0,36.2808,36.3206,36.1417,36.2609,378420.0
2016-01-11 10:10:00,36.5,36.54,36.42,36.48,258420.0,36.2808,36.3206,36.2013,36.2609,258420.0
2016-01-11 10:15:00,36.47,36.47,36.34,36.4,461060.0,36.251,36.251,36.1218,36.1814,461060.0
2016-01-11 10:20:00,36.4,36.5,36.39,36.46,385440.0,36.1814,36.2808,36.1715,36.2411,385440.0
2016-01-11 10:25:00,36.47,36.47,36.39,36.47,323840.0,36.251,36.251,36.1715,36.251,323840.0
2016-01-11 10:30:00,36.44,36.51,36.4,36.5,488260.0,36.2212,36.2908,36.1814,36.2808,488260.0
2016-01-11 10:35:00,36.5,36.52,36.41,36.43,565940.0,36.2808,36.3007,36.1914,36.2112,565940.0
2016-01-11 10:40:00,36.44,36.46,36.39,36.43,304100.0,36.2212,36.2411,36.1715,36.2112,304100.0
2016-01-11 10:45:00,36.42,36.42,36.3,36.32,577020.0,36.2013,36.2013,36.082,36.1019,577020.0
2016-01-11 10:50:00,36.35,36.4,36.18,36.27,601840.0,36.1317,36.1814,35.9627,36.0522,601840.0
2016-01-11 10:55:00,36.24,36.29,36.17,36.27,328900.0,36.0224,36.0721,35.9528,36.0522,328900.0
2016-01-11 11:00:00,36.24,36.29,36.19,36.24,553240.0,36.0224,36.0721,35.9727,36.0224,553240.0
2016-01-11 11:05:00,36.23,36.25,36.1,36.14,584960.0,36.0124,36.0323,35.8832,35.923,584960.0
2016-01-11 11:10:00,36.13,36.19,36.13,36.17,206120.0,35.913,35.9727,35.913,35.9528,206120.0
2016-01-11 11:15:00,36.17,36.26,36.16,36.21,310720.0,35.9528,36.0423,35.9429,35.9926,310720.0
2016-01-11 11:20:00,36.2,36.25,36.15,36.16,307100.0,35.9826,36.0323,35.9329,35.9429,307100.0
2016-01-11 11:25:00,36.18,36.23,36.16,36.19,249740.0,35.9627,36.0124,35.9429,35.9727,249740.0
2016-01-11 11:30:00,36.22,36.25,36.15,36.2,345740.0,36.0025,36.0323,35.9329,35.9826,345740.0
2016-01-11 11:35:00,36.22,36.39,36.21,36.33,390460.0,36.0025,36.1715,35.9926,36.1118,390460.0
2016-01-11 11:40:00,36.36,36.49,36.35,36.42,494140.0,36.1417,36.2709,36.1317,36.2013,494140.0
2016-01-11 11:45:00,36.43,36.55,36.43,36.54,341280.0,36.2112,36.3305,36.2112,36.3206,341280.0
2016-01-11 11:50:00,36.54,36.66,36.54,36.59,520040.0,36.3206,36.4399,36.3206,36.3703,520040.0
2016-01-11 11:55:00,36.61,36.62,36.51,36.51,546860.0,36.3902,36.4001,36.2908,36.2908,546860.0
2016-01-11 12:00:00,36.54,36.54,36.47,36.49,168760.0,36.3206,36.3206,36.251,36.2709,168760.0
2016-01-11 12:05:00,36.48,36.53,36.41,36.46,320600.0,36.2609,36.3106,36.1914,36.2411,320600.0
2016-01-11 12:10:00,36.46,36.46,36.37,36.39,311600.0,36.2411,36.2411,36.1516,36.1715,311600.0
2016-01-11 12:15:00,36.41,36.44,36.34,36.37,90520.0,36.1914,36.2212,36.1218,36.1516,90520.0
2016-01-11 12:20:00,36.36,36.4,36.28,36.32,304600.0,36.1417,36.1814,36.0621,36.1019,304600.0
2016-01-11 12:25:00,36.29,36.3,36.24,36.24,231320.0,36.0721,36.082,36.0224,36.0224,231320.0
2016-01-11 12:30:00,36.25,36.34,36.25,36.33,180560.0,36.0323,36.1218,36.0323,36.1118,180560.0
2016-01-11 12:35:00,36.31,36.34,36.26,36.28,208480.0,36.092,36.1218,36.0423,36.0621,208480.0
2016-01-11 12:40:00,36.26,36.33,36.22,36.31,153660.0,36.0423,36.1118,36.0025,36.092,153660.0
2016-01-11 12:45:00,36.32,36.33,36.28,36.3,86900.0,36.1019,36.1118,36.0621,36.082,86900.0
2016-01-11 12:50:00,36.32,36.34,36.24,36.24,144660.0,36.1019,36.1218,36.0224,36.0224,144660.0
2016-01-11 12:55:00,36.23,36.31,36.21,36.24,129460.0,36.0124,36.092,35.9926,36.0224,129460.0
2016-01-11 13:00:00,36.28,36.34,36.24,36.34,412020.0,36.0621,36.1218,36.0224,36.1218,412020.0
2016-01-11 13:05:00,36.31,36.31,36.25,36.27,94460.0,36.092,36.092,36.0323,36.0522,94460.0
2016-01-11 13:10:00,36.3,36.31,36.15,36.15,211280.0,36.082,36.092,35.9329,35.9329,211280.0
2016-01-11 13:15:00,36.15,36.25,36.15,36.24,121220.0,35.9329,36.0323,35.9329,36.0224,121220.0
2016-01-11 13:20:00,36.26,36.26,36.19,36.23,169740.0,36.0423,36.0423,35.9727,36.0124,169740.0
2016-01-11 13:25:00,36.21,36.23,36.11,36.14,176820.0,35.9926,36.0124,35.8932,35.923,176820.0
2016-01-11 13:30:00,36.15,36.17,36.12,36.12,132500.0,35.9329,35.9528,35.9031,35.9031,132500.0
2016-01-11 13:35:00,36.12,36.14,36.05,36.09,429720.0,35.9031,35.923,35.8335,35.8733,429720.0
2016-01-11 13:40:00,36.13,36.14,36.05,36.11,275200.0,35.913,35.923,35.8335,35.8932,275200.0
2016-01-11 13:45:00,36.11,36.14,36.03,36.03,287820.0,35.8932,35.923,35.8136,35.8136,287820.0
2016-01-11 13:50:00,36.03,36.07,35.98,36.05,473120.0,35.8136,35.8534,35.7639,35.8335,473120.0
2016-01-11 13:55:00,36.06,36.08,36.03,36.04,175220.0,35.8435,35.8633,35.8136,35.8236,175220.0
2016-01-11 14:00:00,36.03,36.12,36.02,36.12,310260.0,35.8136,35.9031,35.8037,35.9031,310260.0
2016-01-11 14:05:00,36.12,36.22,36.11,36.21,266600.0,35.9031,36.0025,35.8932,35.9926,266600.0
2016-01-11 14:10:00,36.21,36.33,36.2,36.25,405540.0,35.9926,36.1118,35.9826,36.0323,405540.0
2016-01-11 14:15:00,36.23,36.33,36.23,36.32,528520.0,36.0124,36.1118,36.0124,36.1019,528520.0
2016-01-11 14:20:00,36.31,36.38,36.27,36.35,288300.0,36.092,36.1615,36.0522,36.1317,288300.0
2016-01-11 14:25:00,36.34,36.43,36.33,36.39,394060.0,36.1218,36.2112,36.1118,36.1715,394060.0
2016-01-11 14:30:00,36.37,36.43,36.37,36.39,294760.0,36.1516,36.2112,36.1516,36.1715,294760.0
2016-01-11 14:35:00,36.4,36.47,36.39,36.47,382600.0,36.1814,36.251,36.1715,36.251,382600.0
2016-01-11 14:40:00,36.46,36.51,36.41,36.43,271880.0,36.2411,36.2908,36.1914,36.2112,271880.0
2016-01-11 14:45:00,36.44,36.48,36.4,36.4,356200.0,36.2212,36.2609,36.1814,36.1814,356200.0
2016-01-11 14:50:00,36.38,36.41,36.33,36.34,301020.0,36.1615,36.1914,36.1118,36.1218,301020.0
2016-01-11 14:55:00,36.35,36.41,36.33,36.36,144600.0,36.1317,36.1914,36.1118,36.1417,144600.0
2016-01-11 15:00:00,36.36,36.42,36.33,36.34,141000.0,36.1417,36.2013,36.1118,36.1218,141000.0
2016-01-11 15:05:00,36.34,36.34,36.23,36.3,275120.0,36.1218,36.1218,36.0124,36.082,275120.0
2016-01-11 15:10:00,36.28,36.31,36.21,36.24,180440.0,36.0621,36.092,35.9926,36.0224,180440.0
2016-01-11 15:15:00,36.24,36.27,36.13,36.24,272380.0,36.0224,36.0522,35.913,36.0224,272380.0
2016-01-11 15:20:00,36.26,36.38,36.23,36.38,422760.0,36.0423,36.1615,36.0124,36.1615,422760.0
2016-01-11 15:25:00,36.37,36.6,36.37,36.57,753800.0,36.1516,36.3802,36.1516,36.3504,753800.0
2016-01-11 15:30:00,36.61,36.73,36.58,36.73,950140.0,36.3902,36.5094,36.3603,36.5094,950140.0
2016-01-11 15:35:00,36.72,36.75,36.67,36.67,1236680.0,36.4995,36.5293,36.4498,36.4498,1236680.0
2016-01-11 15:40:00,36.67,36.75,36.65,36.73,549760.0,36.4498,36.5293,36.4299,36.5094,549760.0
2016-01-11 15:45:00,36.72,36.73,36.61,36.65,486380.0,36.4995,36.5094,36.3902,36.4299,486380.0
2016-01-11 15:50:00,36.66,36.74,36.65,36.74,516920.0,36.4399,36.5194,36.4299,36.5194,516920.0
2016-01-11 15:55:00,36.75,36.75,36.65,36.66,1607040.0,36.5293,36.5293,36.4299,36.4399,1607040.0
2016-01-12 09:30:00,37.04,37.12,36.98,37.05,1609340.0,36.8176,36.8971,36.7579,36.8275,1609340.0
2016-01-12 09:35:00,37.06,37.19,37.03,37.18,1182380.0,36.8375,36.9667,36.8076,36.9567,1182380.0
2016-01-12 09:40:00,37.19,37.24,37.07,37.16,1356280.0,36.9667,37.0164,36.8474,36.9369,1356280.0
2016-01-12 09:45:00,37.15,37.24,37.14,37.23,980680.0,36.9269,37.0164,36.917,37.0064,980680.0
2016-01-12 09:50:00,37.22,37.27,37.18,37.19,655420.0,36.9965,37.0462,36.9567,36.9667,655420.0
2016-01-12 09:55:00,37.21,37.26,37.18,37.22,805220.0,36.9866,37.0363,36.9567,36.9965,805220.0
2016-01-12 10:00:00,37.22,37.36,37.22,37.26,1412100.0,36.9965,37.1357,36.9965,37.0363,1412100.0
2016-01-12 10:05:00,37.26,37.33,37.25,37.3,653840.0,37.0363,37.1058,37.0263,37.076,653840.0
2016-01-12 10:10:00,37.29,37.37,37.27,37.32,937020.0,37.0661,37.1456,37.0462,37.0959,937020.0
2016-01-12 10:15:00,37.34,37.37,37.31,37.36,751300.0,37.1158,37.1456,37.086,37.1357,751300.0
2016-01-12 10:20:00,37.35,37.37,37.24,37.25,564620.0,37.1257,37.1456,37.0164,37.0263,564620.0
2016-01-12 10:25:00,37.25,37.29,37.21,37.27,605260.0,37.0263,37.0661,36.9866,37.0462,605260.0
2016-01-12 10:30:00,37.28,37.41,37.27,37.34,592000.0,37.0561,37.1854,37.0462,37.1158,592000.0
2016-01-12 10:35:00,37.35,37.41,37.33,37.33,371080.0,37.1257,37.1854,37.1058,37.1058,371080.0
2016-01-12 10:40:00,37.35,37.4,37.25,37.31,241100.0,37.1257,37.1754,37.0263,37.086,241100.0
2016-01-12 10:45:00,37.31,37.31,37.1,37.1,365360.0,37.086,37.086,36.8772,36.8772,365360.0
2016-01-12 10:50:00,37.12,37.21,37.1,37.21,232380.0,36.8971,36.9866,36.8772,36.9866,232380.0
2016-01-12 10:55:00,37.2,37.27,37.17,37.24,488560.0,36.9766,37.0462,36.9468,37.0164,488560.0
2016-01-12 11:00:00,37.24,37.24,37.16,37.18,152540.0,37.0164,37.0164,36.9369,36.9567,152540.0
2016-01-12 11:05:00,37.17,37.2,37.08,37.08,228820.0,36.9468,36.9766,36.8573,36.8573,228820.0
2016-01-12 11:10:00,37.06,37.08,37.0,37.06,167520.0,36.8375,36.8573,36.7778,36.8375,167520.0
2016-01-12 11:15:00,37.04,37.09,37.02,37.07,165260.0,36.8176,36.8673,36.7977,36.8474,165260.0
2016-01-12 11:20:00,37.07,37.1,36.99,37.02,187080.0,36.8474,36.8772,36.7679,36.7977,187080.0
2016-01-12 11:25:00,37.02,37.05,36.97,37.05,185180.0,36.7977,36.8275,36.748,36.8275,185180.0
2016-01-12 11:30:00,37.05,37.05,37.01,37.05,117220.0,36.8275,36.8275,36.7878,36.8275,117220.0
2016-01-12 11:35:00,37.05,37.05,36.95,36.96,203360.0,36.8275,36.8275,36.7281,36.7381,203360.0
2016-01-12 11:40:00,36.99,37.02,36.96,36.99,212960.0,36.7679,36.7977,36.7381,36.7679,212960.0
2016-01-12 11:45:00,36.99,37.08,36.95,37.08,231440.0,36.7679,36.8573,36.7281,36.8573,231440.0
2016-01-12 11:50:00,37.06,37.1,37.04,37.09,351300.0,36.8375,36.8772,36.8176,36.8673,351300.0
2016-01-12 11:55:00,37.09,37.11,37.05,37.08,176200.0,36.8673,36.8872,36.8275,36.8573,176200.0
2016-01-12 12:00:00,37.07,37.19,37.07,37.19,98800.0,36.8474,36.9667,36.8474,36.9667,98800.0
2016-01-12 12:05:00,37.18,37.21,37.15,37.17,147860.0,36.9567,36.9866,36.9269,36.9468,147860.0
2016-01-12 12:10:00,37.16,37.17,37.1,37.14,178100.0,36.9369,36.9468,36.8772,36.917,178100.0
2016-01-12 12:15:00,37.13,37.14,37.03,37.04,137620.0,36.907,36.917,36.8076,36.8176,137620.0
2016-01-12 12:20:00,37.04,37.05,37.01,37.01,200740.0,36.8176,36.8275,36.7878,36.7878,200740.0
2016-01-12 12:25:00,37.02,37.13,37.02,37.08,87400.0,36.7977,36.907,36.7977,36.8573,87400.0
2016-01-12 12:30:00,37.05,37.12,37.0,37.02,134320.0,36.8275,36.8971,36.7778,36.7977,134320.0
2016-01-12 12:35:00,37.03,37.03,36.96,37.01,136920.0,36.8076,36.8076,36.7381,36.7878,136920.0
2016-01-12 12:40:00,37.0,37.01,36.94,36.95,253300.0,36.7778,36.7878,36.7182,36.7281,253300.0
2016-01-12 12:45:00,36.96,37.04,36.92,37.02,534020.0,36.7381,36.8176,36.6983,36.7977,534020.0
2016-01-12 12:50:00,37.03,37.07,37.0,37.06,199040.0,36.8076,36.8474,36.7778,36.8375,199040.0
2016-01-12 12:55:00,37.05,37.09,37.01,37.03,111560.0,36.8275,36.8673,36.7878,36.8076,111560.0
2016-01-12 13:00:00,37.03,37.05,37.0,37.03,182200.0,36.8076,36.8275,36.7778,36.8076,182200.0
2016-01-12 13:05:00,37.05,37.08,37.02,37.08,112900.0,36.8275,36.8573,36.7977,36.8573,112900.0
2016-01-12 13:10:00,37.08,37.18,37.08,37.17,176620.0,36.8573,36.9567,36.8573,36.9468,176620.0
2016-01-12 13:15:00,37.16,37.16,37.1,37.14,116900.0,36.9369,36.9369,36.8772,36.917,116900.0
2016-01-12 13:20:00,37.13,37.13,37.09,37.1,82000.0,36.907,36.907,36.8673,36.8772,82000.0
2016-01-12 13:25:00,37.09,37.1,37.03,37.07,54000.0,36.8673,36.8772,36.8076,36.8474,54000.0
2016-01-12 13:30:00,37.07,37.12,37.06,37.11,96080.0,36.8474,36.8971,36.8375,36.8872,96080.0
2016-01-12 13:35:00,37.1,37.12,37.05,37.08,125980.0,36.8772,36.8971,36.8275,36.8573,125980.0
2016-01-12 13:40:00,37.08,37.16,37.05,37.16,168000.0,36.8573,36.9369,36.8275,36.9369,168000.0
2016-01-12 13:45:00,37.16,37.18,37.13,37.18,303780.0,36.9369,36.9567,36.907,36.9567,303780.0
2016-01-12 13:50:00,37.18,37.24,37.17,37.18,258900.0,36.9567,37.0164,36.9468,36.9567,258900.0
2016-01-12 13:55:00,37.19,37.19,37.05,37.05,166040.0,36.9667,36.9667,36.8275,36.8275,166040.0
2016-01-12 14:00:00,37.05,37.07,36.9,36.93,258380.0,36.8275,36.8474,36.6784,36.7082,258380.0
2016-01-12 14:05:00,36.91,36.94,36.86,36.93,190860.0,36.6884,36.7182,36.6387,36.7082,190860.0
2016-01-12 14:10:00,36.9,36.94,36.88,36.88,176560.0,36.6784,36.7182,36.6585,36.6585,176560.0
2016-01-12 14:15:00,36.87,36.91,36.82,36.89,188160.0,36.6486,36.6884,36.5989,36.6685,188160.0
2016-01-12 14:20:00,36.87,36.98,36.84,36.97,161560.0,36.6486,36.7579,36.6188,36.748,161560.0
2016-01-12 14:25:00,36.98,37.06,36.98,37.01,238060.0,36.7579,36.8375,36.7579,36.7878,238060.0
2016-01-12 14:30:00,37.0,37.13,36.95,37.1,311380.0,36.7778,36.907,36.7281,36.8772,311380.0
2016-01-12 14:35:00,37.11,37.22,37.1,37.21,298260.0,36.8872,36.9965,36.8772,36.9866,298260.0
2016-01-12 14:40:00,37.21,37.22,37.09,37.13,221320.0,36.9866,36.9965,36.8673,36.907,221320.0
2016-01-12 14:45:00,37.12,37.17,37.09,37.13,309880.0,36.8971,36.9468,36.8673,36.907,309880.0
2016-01-12 14:50:00,37.11,37.27,37.11,37.26,383720.0,36.8872,37.0462,36.8872,37.0363,383720.0
2016-01-12 14:55:00,37.26,37.35,37.25,37.3,553580.0,37.0363,37.1257,37.0263,37.076,553580.0
2016-01-12 15:00:00,37.31,37.32,37.21,37.23,260580.0,37.086,37.0959,36.9866,37.0064,260580.0
2016-01-12 15:05:00,37.22,37.24,37.13,37.13,215760.0,36.9965,37.0164,36.907,36.907,215760.0
2016-01-12 15:10:00,37.16,37.2,37.1,37.2,196580.0,36.9369,36.9766,36.8772,36.9766,196580.0
2016-01-12 15:15:00,37.19,37.22,37.14,37.22,525420.0,36.9667,36.9965,36.917,36.9965,525420.0
2016-01-12 15:20:00,37.22,37.35,37.21,37.34,334780.0,36.9965,37.1257,36.9866,37.1158,334780.0
2016-01-12 15:25:00,37.34,37.38,37.26,37.27,510300.0,37.1158,37.1555,37.0363,37.0462,510300.0
2016-01-12 15:30:00,37.27,37.32,37.23,37.28,225740.0,37.0462,37.0959,37.0064,37.0561,225740.0
2016-01-12 15:35:00,37.28,37.35,37.25,37.25,241920.0,37.0561,37.1257,37.0263,37.0263,241920.0
2016-01-12 15:40:00,37.26,37.4,37.26,37.39,397900.0,37.0363,37.1754,37.0363,37.1655,397900.0
2016-01-12 15:45:00,37.38,37.41,37.33,37.37,409840.0,37.1555,37.1854,37.1058,37.1456,409840.0
2016-01-12 15:50:00,37.36,37.39,37.32,37.37,530960.0,37.1357,37.1655,37.0959,37.1456,530960.0
2016-01-12 15:55:00,37.35,37.42,37.25,37.27,2095580.0,37.1257,37.1953,37.0263,37.0462,2095580.0
2016-01-13 09:30:00,37.47,37.54,37.33,37.49,1632600.0,37.245,37.3146,37.1058,37.2649,1632600.0
2016-01-13 09:35:00,37.48,37.65,37.45,37.65,715340.0,37.2549,37.4239,37.2251,37.4239,715340.0
2016-01-13 09:40:00,37.64,37.65,37.42,37.44,450840.0,37.414,37.4239,37.1953,37.2152,450840.0
2016-01-13 09:45:00,37.42,37.44,37.3,37.42,606240.0,37.1953,37.2152,37.076,37.1953,606240.0
2016-01-13 09:50:00,37.43,37.43,37.27,37.27,468460.0,37.2052,37.2052,37.0462,37.0462,468460.0
2016-01-13 09:55:00,37.29,37.42,37.27,37.33,591520.0,37.0661,37.1953,37.0462,37.1058,591520.0
2016-01-13 10:00:00,37.33,37.38,37.12,37.17,705140.0,37.1058,37.1555,36.8971,36.9468,705140.0
2016-01-13 10:05:00,37.18,37.23,37.13,37.23,436820.0,36.9567,37.0064,36.907,37.0064,436820.0
2016-01-13 10:10:00,37.24,37.27,37.08,37.11,308120.0,37.0164,37.0462,36.8573,36.8872,308120.0
2016-01-13 10:15:00,37.11,37.14,37.08,37.1,216880.0,36.8872,36.917,36.8573,36.8772,216880.0
2016-01-13 10:20:00,37.12,37.17,37.09,37.16,266280.0,36.8971,36.9468,36.8673,36.9369,266280.0
2016-01-13 10:25:00,37.16,37.23,37.14,37.23,218140.0,36.9369,37.0064,36.917,37.0064,218140.0
2016-01-13 10:30:00,37.2,37.2,37.08,37.12,209100.0,36.9766,36.9766,36.8573,36.8971,209100.0
2016-01-13 10:35:00,37.12,37.14,37.07,37.08,173080.0,36.8971,36.917,36.8474,36.8573,173080.0
2016-01-13 10:40:00,37.08,37.22,37.06,37.2,273980.0,36.8573,36.9965,36.8375,36.9766,273980.0
2016-01-13 10:45:00,37.18,37.18,37.1,37.1,70520.0,36.9567,36.9567,36.8772,36.8772,70520.0
2016-01-13 10:50:00,37.1,37.14,37.06,37.07,217240.0,36.8772,36.917,36.8375,36.8474,217240.0
2016-01-13 10:55:00,37.07,37.15,37.04,37.14,208380.0,36.8474,36.9269,36.8176,36.917,208380.0
2016-01-13 11:00:00,37.11,37.12,36.97,36.97,247380.0,36.8872,36.8971,36.748,36.748,247380.0
2016-01-13 11:05:00,36.99,37.01,36.85,36.86,303120.0,36.7679,36.7878,36.6287,36.6387,303120.0
2016-01-13 11:10:00,36.86,36.95,36.85,36.94,333300.0,36.6387,36.7281,36.6287,36.7182,333300.0
2016-01-13 11:15:00,36.96,37.1,36.96,37.09,218640.0,36.7381,36.8772,36.7381,36.8673,218640.0
2016-01-13 11:20:00,37.1,37.14,37.01,37.01,205200.0,36.8772,36.917,36.7878,36.7878,205200.0
2016-01-13 11:25:00,37.0,37.01,36.96,37.01,139620.0,36.7778,36.7878,36.7381,36.7878,139620.0
2016-01-13 11:30:00,36.99,37.08,36.96,36.97,122160.0,36.7679,36.8573,36.7381,36.748,122160.0
2016-01-13 11:35:00,37.05,37.08,37.0,37.01,103300.0,36.8275,36.8573,36.7778,36.7878,103300.0
2016-01-13 11:40:00,37.0,37.04,36.99,37.01,82000.0,36.7778,36.8176,36.7679,36.7878,82000.0
2016-01-13 11:45:00,36.97,36.99,36.88,36.89,109400.0,36.748,36.7679,36.6585,36.6685,109400.0
2016-01-13 11:50:00,36.89,36.94,36.86,36.89,78700.0,36.6685,36.7182,36.6387,36.6685,78700.0
2016-01-13 11:55:00,36.86,36.87,36.73,36.78,356360.0,36.6387,36.6486,36.5094,36.5591,356360.0
2016-01-13 12:00:00,36.77,36.86,36.77,36.82,50000.0,36.5492,36.6387,36.5492,36.5989,50000.0
2016-01-13 12:05:00,36.83,36.83,36.73,36.74,368420.0,36.6088,36.6088,36.5094,36.5194,368420.0
2016-01-13 12:10:00,36.74,36.9,36.71,36.9,427200.0,36.5194,36.6784,36.4896,36.6784,427200.0
2016-01-13 12:15:00,36.89,36.92,36.8,36.85,227620.0,36.6685,36.6983,36.579,36.6287,227620.0
2016-01-13 12:20:00,36.83,36.94,36.81,36.9,229000.0,36.6088,36.7182,36.589,36.6784,229000.0
2016-01-13 12:25:00,36.9,36.95,36.85,36.95,199780.0,36.6784,36.7281,36.6287,36.7281,199780.0
2016-01-13 12:30:00,36.95,36.96,36.83,36.86,194620.0,36.7281,36.7381,36.6088,36.6387,194620.0
2016-01-13 12:35:00,36.85,36.9,36.83,36.83,83000.0,36.6287,36.6784,36.6088,36.6088,83000.0
2016-01-13 12:40:00,36.82,36.89,36.82,36.84,291480.0,36.5989,36.6685,36.5989,36.6188,291480.0
2016-01-13 12:45:00,36.82,36.88,36.81,36.83,140860.0,36.5989,36.6585,36.589,36.6088,140860.0
2016-01-13 12:50:00,36.83,36.83,36.75,36.81,247080.0,36.6088,36.6088,36.5293,36.589,247080.0
2016-01-13 12:55:00,36.82,36.82,36.74,36.79,187540.0,36.5989,36.5989,36.5194,36.5691,187540.0
2016-01-13 13:00:00,36.78,36.78,36.7,36.73,251900.0,36.5591,36.5591,36.4796,36.5094,251900.0
2016-01-13 13:05:00,36.75,36.76,36.71,36.75,375800.0,36.5293,36.5393,36.4896,36.5293,375800.0
2016-01-13 13:10:00,36.74,36.76,36.69,36.74,206220.0,36.5194,36.5393,36.4697,36.5194,206220.0
2016-01-13 13:15:00,36.73,36.73,36.64,36.65,283340.0,36.5094,36.5094,36.42,36.4299,283340.0
2016-01-13 13:20:00,36.63,36.68,36.61,36.63,117100.0,36.41,36.4597,36.3902,36.41,117100.0
2016-01-13 13:25:00,36.6,36.63,36.55,36.56,179200.0,36.3802,36.41,36.3305,36.3405,179200.0
2016-01-13 13:30:00,36.56,36.61,36.51,36.54,178500.0,36.3405,36.3902,36.2908,36.3206,178500.0
2016-01-13 13:35:00,36.57,36.6,36.45,36.47,292720.0,36.3504,36.3802,36.2311,36.251,292720.0
2016-01-13 13:40:00,36.46,36.47,36.29,36.31,671520.0,36.2411,36.251,36.0721,36.092,671520.0
2016-01-13 13:45:00,36.31,36.35,36.26,36.3,391020.0,36.092,36.1317,36.0423,36.082,391020.0
2016-01-13 13:50:00,36.3,36.35,36.27,36.3,768020.0,36.082,36.1317,36.0522,36.082,768020.0
2016-01-13 13:55:00,36.28,36.35,36.2,36.21,316500.0,36.0621,36.1317,35.9826,35.9926,316500.0
2016-01-13 14:00:00,36.2,36.3,36.18,36.24,481240.0,35.9826,36.082,35.9627,36.0224,481240.0
2016-01-13 14:05:00,36.25,36.34,36.17,36.21,551520.0,36.0323,36.1218,35.9528,35.9926,551520.0
2016-01-13 14:10:00,36.19,36.29,36.18,36.18,286040.0,35.9727,36.0721,35.9627,35.9627,286040.0
2016-01-13 14:15:00,36.21,36.22,36.14,36.17,240780.0,35.9926,36.0025,35.923,35.9528,240780.0
2016-01-13 14:20:00,36.18,36.25,36.11,36.17,355860.0,35.9627,36.0323,35.8932,35.9528,355860.0
2016-01-13 14:25:00,36.18,36.24,36.11,36.23,253820.0,35.9627,36.0224,35.8932,36.0124,253820.0
2016-01-13 14:30:00,36.22,36.24,35.94,35.94,751040.0,36.0025,36.0224,35.7242,35.7242,751040.0
2016-01-13 14:35:00,35.94,36.08,35.85,36.04,868140.0,35.7242,35.8633,35.6347,35.8236,868140.0
2016-01-13 14:40:00,36.04,36.04,35.84,35.89,547860.0,35.8236,35.8236,35.6248,35.6745,547860.0
2016-01-13 14:45:00,35.88,36.07,35.87,36.07,665940.0,35.6646,35.8534,35.6546,35.8534,665940.0
2016-01-13 14:50:00,36.08,36.24,36.08,36.22,831800.0,35.8633,36.0224,35.8633,36.0025,831800.0
2016-01-13 14:55:00,36.2,36.27,36.16,36.26,1033500.0,35.9826,36.0522,35.9429,36.0423,1033500.0
2016-01-13 15:00:00,36.23,36.32,36.19,36.21,621960.0,36.0124,36.1019,35.9727,35.9926,621960.0
2016-01-13 15:05:00,36.22,36.4,36.21,36.31,585820.0,36.0025,36.1814,35.9926,36.092,585820.0
2016-01-13 15:10:00,36.3,36.34,36.21,36.23,763580.0,36.082,36.1218,35.9926,36.0124,763580.0
2016-01-13 15:15:00,36.21,36.4,36.21,36.4,542100.0,35.9926,36.1814,35.9926,36.1814,542100.0
2016-01-13 15:20:00,36.38,36.45,36.31,36.36,848500.0,36.1615,36.2311,36.092,36.1417,848500.0
2016-01-13 15:25:00,36.38,36.5,36.33,36.34,777480.0,36.1615,36.2808,36.1118,36.1218,777480.0
2016-01-13 15:30:00,36.34,36.38,36.28,36.29,318780.0,36.1218,36.1615,36.0621,36.0721,318780.0
2016-01-13 15:35:00,36.31,36.32,36.11,36.22,331540.0,36.092,36.1019,35.8932,36.0025,331540.0
2016-01-13 15:40:00,36.21,36.26,36.1,36.1,499500.0,35.9926,36.0423,35.8832,35.8832,499500.0
2016-01-13 15:45:00,36.1,36.17,35.96,35.97,873620.0,35.8832,35.9528,35.7441,35.754,873620.0
2016-01-13 15:50:00,35.97,36.02,35.88,36.0,958480.0,35.754,35.8037,35.6646,35.7838,958480.0
2016-01-13 15:55:00,36.01,36.08,35.94,35.98,1483000.0,35.7938,35.8633,35.7242,35.7639,1483000.0
2016-01-14 09:30:00,36.14,36.25,35.98,36.02,1038660.0,35.923,36.0323,35.7639,35.8037,1038660.0
2016-01-14 09:35:00,36.04,36.08,35.81,35.83,1059520.0,35.8236,35.8633,35.595,35.6149,1059520.0
2016-01-14 09:40:00,35.88,35.88,35.62,35.84,1896720.0,35.6646,35.6646,35.4061,35.6248,1896720.0
2016-01-14 09:45:00,35.83,36.03,35.82,35.93,1213940.0,35.6149,35.8136,35.6049,35.7143,1213940.0
2016-01-14 09:50:00,35.95,35.98,35.62,35.66,870620.0,35.7341,35.7639,35.4061,35.4459,870620.0
2016-01-14 09:55:00,35.66,35.69,35.25,35.36,1522200.0,35.4459,35.4757,35.0383,35.1477,1522200.0
2016-01-14 10:00:00,35.36,35.56,35.29,35.55,1540160.0,35.1477,35.3465,35.0781,35.3365,1540160.0
2016-01-14 10:05:00,35.56,35.7,35.5,35.63,1144640.0,35.3465,35.4856,35.2868,35.4161,1144640.0
2016-01-14 10:10:00,35.65,35.98,35.57,35.97,1371660.0,35.4359,35.7639,35.3564,35.754,1371660.0
2016-01-14 10:15:00,35.97,36.19,35.91,36.19,1135480.0,35.754,35.9727,35.6944,35.9727,1135480.0
2016-01-14 10:20:00,36.18,36.29,36.05,36.26,867420.0,35.9627,36.0721,35.8335,36.0423,867420.0
2016-01-14 10:25:00,36.25,36.32,36.17,36.3,764780.0,36.0323,36.1019,35.9528,36.082,764780.0
2016-01-14 10:30:00,36.3,36.5,36.24,36.45,608160.0,36.082,36.2808,36.0224,36.2311,608160.0
2016-01-14 10:35:00,36.39,36.54,36.39,36.43,884940.0,36.1715,36.3206,36.1715,36.2112,884940.0
2016-01-14 10:40:00,36.44,36.55,36.29,36.55,545720.0,36.2212,36.3305,36.0721,36.3305,545720.0
2016-01-14 10:45:00,36.57,36.59,36.43,36.51,405220.0,36.3504,36.3703,36.2112,36.2908,405220.0
2016-01-14 10:50:00,36.53,36.53,36.4,36.41,171440.0,36.3106,36.3106,36.1814,36.1914,171440.0
2016-01-14 10:55:00,36.41,36.41,36.26,36.26,490980.0,36.1914,36.1914,36.0423,36.0423,490980.0
2016-01-14 11:00:00,36.3,36.35,36.2,36.24,197980.0,36.082,36.1317,35.9826,36.0224,197980.0
2016-01-14 11:05:00,36.25,36.38,36.25,36.33,284880.0,36.0323,36.1615,36.0323,36.1118,284880.0
2016-01-14 11:10:00,36.34,36.44,36.32,36.41,254900.0,36.1218,36.2212,36.1019,36.1914,254900.0
2016-01-14 11:15:00,36.4,36.44,36.25,36.25,256760.0,36.1814,36.2212,36.0323,36.0323,256760.0
2016-01-14 11:20:00,36.27,36.29,36.24,36.24,260080.0,36.0522,36.0721,36.0224,36.0224,260080.0
2016-01-14 11:25:00,36.25,36.33,36.2,36.32,215440.0,36.0323,36.1118,35.9826,36.1019,215440.0
2016-01-14 11:30:00,36.33,36.4,36.25,36.25,184420.0,36.1118,36.1814,36.0323,36.0323,184420.0
2016-01-14 11:35:00,36.23,36.27,36.16,36.26,162940.0,36.0124,36.0522,35.9429,36.0423,162940.0
2016-01-14 11:40:00,36.24,36.38,36.24,36.35,204360.0,36.0224,36.1615,36.0224,36.1317,204360.0
2016-01-14 11:45:00,36.4,36.43,36.38,36.39,207820.0,36.1814,36.2112,36.1615,36.1715,207820.0
2016-01-14 11:50:00,36.42,36.44,36.38,36.43,166800.0,36.2013,36.2212,36.1615,36.2112,166800.0
2016-01-14 11:55:00,36.45,36.48,36.41,36.43,279780.0,36.2311,36.2609,36.1914,36.2112,279780.0
2016-01-14 12:00:00,36.45,36.56,36.45,36.5,294880.0,36.2311,36.3405,36.2311,36.2808,294880.0
2016-01-14 12:05:00,36.48,36.55,36.46,36.49,195300.0,36.2609,36.3305,36.2411,36.2709,195300.0
2016-01-14 12:10:00,36.47,36.47,36.35,36.38,304980.0,36.251,36.251,36.1317,36.1615,304980.0
2016-01-14 12:15:00,36.39,36.49,36.36,36.45,198260.0,36.1715,36.2709,36.1417,36.2311,198260.0
2016-01-14 12:20:00,36.47,36.48,36.33,36.44,158000.0,36.251,36.2609,36.1118,36.2212,158000.0
2016-01-14 12:25:00,36.45,36.48,36.41,36.47,162440.0,36.2311,36.2609,36.1914,36.251,162440.0
2016-01-14 12:30:00,36.48,36.51,36.42,36.51,259640.0,36.2609,36.2908,36.2013,36.2908,259640.0
2016-01-14 12:35:00,36.52,36.59,36.5,36.57,225500.0,36.3007,36.3703,36.2808,36.3504,225500.0
2016-01-14 12:40:00,36.59,36.67,36.51,36.53,324060.0,36.3703,36.4498,36.2908,36.3106,324060.0
2016-01-14 12:45:00,36.53,36.62,36.52,36.56,199220.0,36.3106,36.4001,36.3007,36.3405,199220.0
2016-01-14 12:50:00,36.59,36.59,36.52,36.59,119800.0,36.3703,36.3703,36.3007,36.3703,119800.0
2016-01-14 12:55:00,36.6,36.61,36.47,36.49,95380.0,36.3802,36.3902,36.251,36.2709,95380.0
2016-01-14 13:00:00,36.46,36.55,36.42,36.54,67600.0,36.2411,36.3305,36.2013,36.3206,67600.0
2016-01-14 13:05:00,36.56,36.65,36.56,36.63,58200.0,36.3405,36.4299,36.3405,36.41,58200.0
2016-01-14 13:10:00,36.65,36.69,36.59,36.59,305560.0,36.4299,36.4697,36.3703,36.3703,305560.0
2016-01-14 13:15:00,36.6,36.68,36.6,36.67,366760.0,36.3802,36.4597,36.3802,36.4498,366760.0
2016-01-14 13:20:00,36.67,36.76,36.65,36.69,339180.0,36.4498,36.5393,36.4299,36.4697,339180.0
2016-01-14 13:25:00,36.69,36.7,36.61,36.64,408180.0,36.4697,36.4796,36.3902,36.42,408180.0
2016-01-14 13:30:00,36.64,36.66,36.56,36.62,691660.0,36.42,36.4399,36.3405,36.4001,691660.0
2016-01-14 13:35:00,36.62,36.67,36.61,36.63,242960.0,36.4001,36.4498,36.3902,36.41,242960.0
2016-01-14 13:40:00,36.63,36.67,36.59,36.63,191160.0,36.41,36.4498,36.3703,36.41,191160.0
2016-01-14 13:45:00,36.63,36.68,36.6,36.67,194880.0,36.41,36.4597,36.3802,36.4498,194880.0
2016-01-14 13:50:00,36.66,36.79,36.66,36.79,338760.0,36.4399,36.5691,36.4399,36.5691,338760.0
2016-01-14 13:55:00,36.79,36.85,36.78,36.85,258020.0,36.5691,36.6287,36.5591,36.6287,258020.0
2016-01-14 14:00:00,36.85,36.87,36.7,36.74,231760.0,36.6287,36.6486,36.4796,36.5194,231760.0
2016-01-14 14:05:00,36.76,36.8,36.71,36.74,121360.0,36.5393,36.579,36.4896,36.5194,121360.0
2016-01-14 14:10:00,36.72,36.82,36.71,36.81,884460.0,36.4995,36.5989,36.4896,36.589,884460.0
2016-01-14 14:15:00,36.8,36.86,36.75,36.77,154860.0,36.579,36.6387,36.5293,36.5492,154860.0
2016-01-14 14:20:00,36.78,36.81,36.72,36.75,112400.0,36.5591,36.589,36.4995,36.5293,112400.0
2016-01-14 14:25:00,36.77,36.8,36.73,36.8,177480.0,36.5492,36.579,36.5094,36.579,177480.0
2016-01-14 14:30:00,36.8,36.86,36.8,36.85,328540.0,36.579,36.6387,36.579,36.6287,328540.0
2016-01-14 14:35:00,36.83,36.84,36.79,36.82,576580.0,36.6088,36.6188,36.5691,36.5989,576580.0
2016-01-14 14:40:00,36.82,36.92,36.82,36.89,771300.0,36.5989,36.6983,36.5989,36.6685,771300.0
2016-01-14 14:45:00,36.89,36.92,36.87,36.91,352920.0,36.6685,36.6983,36.6486,36.6884,352920.0
2016-01-14 14:50:00,36.91,36.99,36.91,36.97,250680.0,36.6884,36.7679,36.6884,36.748,250680.0
2016-01-14 14:55:00,36.96,36.99,36.93,36.98,235020.0,36.7381,36.7679,36.7082,36.7579,235020.0
2016-01-14 15:00:00,36.97,36.98,36.84,36.86,483580.0,36.748,36.7579,36.6188,36.6387,483580.0
2016-01-14 15:05:00,36.85,36.97,36.84,36.9,198800.0,36.6287,36.748,36.6188,36.6784,198800.0
2016-01-14 15:10:00,36.91,36.93,36.84,36.86,217800.0,36.6884,36.7082,36.6188,36.6387,217800.0
2016-01-14 15:15:00,36.88,36.93,36.88,36.88,185000.0,36.6585,36.7082,36.6585,36.6585,185000.0
2016-01-14 15:20:00,36.88,36.89,36.79,36.79,136800.0,36.6585,36.6685,36.5691,36.5691,136800.0
2016-01-14 15:25:00,36.82,36.82,36.66,36.67,402640.0,36.5989,36.5989,36.4399,36.4498,402640.0
2016-01-14 15:30:00,36.69,36.69,36.62,36.62,466680.0,36.4697,36.4697,36.4001,36.4001,466680.0
2016-01-14 15:35:00,36.62,36.7,36.61,36.62,398720.0,36.4001,36.4796,36.3902,36.4001,398720.0
2016-01-14 15:40:00,36.65,36.65,36.53,36.6,454220.0,36.4299,36.4299,36.3106,36.3802,454220.0
2016-01-14 15:45:00,36.61,36.69,36.57,36.59,338120.0,36.3902,36.4697,36.3504,36.3703,338120.0
2016-01-14 15:50:00,36.59,36.67,36.54,36.62,445700.0,36.3703,36.4498,36.3206,36.4001,445700.0
2016-01-14 15:55:00,36.62,36.65,36.5,36.57,1450660.0,36.4001,36.4299,36.2808,36.3504,1450660.0
2016-01-15 09:30:00,35.5,35.81,35.43,35.57,5465440.0,35.2868,35.595,35.2173,35.3564,5465440.0
2016-01-15 09:35:00,35.56,35.86,35.56,35.79,1553420.0,35.3465,35.6447,35.3465,35.5751,1553420.0
2016-01-15 09:40:00,35.79,36.08,35.73,36.08,1571700.0,35.5751,35.8633,35.5155,35.8633,1571700.0
2016-01-15 09:45:00,36.02,36.21,36.0,36.13,1113280.0,35.8037,35.9926,35.7838,35.913,1113280.0
2016-01-15 09:50:00,36.11,36.13,35.84,35.86,1009600.0,35.8932,35.913,35.6248,35.6447,1009600.0
2016-01-15 09:55:00,35.87,35.89,35.71,35.77,809960.0,35.6546,35.6745,35.4956,35.5552,809960.0
2016-01-15 10:00:00,35.77,35.95,35.74,35.94,743420.0,35.5552,35.7341,35.5254,35.7242,743420.0
2016-01-15 10:05:00,35.95,36.06,35.9,35.95,724380.0,35.7341,35.8435,35.6844,35.7341,724380.0
2016-01-15 10:10:00,35.95,36.03,35.89,35.94,838840.0,35.7341,35.8136,35.6745,35.7242,838840.0
2016-01-15 10:15:00,35.91,35.96,35.85,35.9,317400.0,35.6944,35.7441,35.6347,35.6844,317400.0
2016-01-15 10:20:00,35.87,36.06,35.86,35.93,498220.0,35.6546,35.8435,35.6447,35.7143,498220.0
2016-01-15 10:25:00,35.95,35.99,35.88,35.94,487780.0,35.7341,35.7739,35.6646,35.7242,487780.0
2016-01-15 10:30:00,35.94,36.03,35.8,35.8,363880.0,35.7242,35.8136,35.585,35.585,363880.0
2016-01-15 10:35:00,35.8,35.96,35.8,35.95,397800.0,35.585,35.7441,35.585,35.7341,397800.0
2016-01-15 10:40:00,35.95,35.96,35.77,35.78,466900.0,35.7341,35.7441,35.5552,35.5652,466900.0
2016-01-15 10:45:00,35.77,35.83,35.68,35.77,665680.0,35.5552,35.6149,35.4658,35.5552,665680.0
2016-01-15 10:50:00,35.76,35.76,35.64,35.66,603600.0,35.5453,35.5453,35.426,35.4459,603600.0
2016-01-15 10:55:00,35.67,35.67,35.51,35.55,324940.0,35.4558,35.4558,35.2968,35.3365,324940.0
2016-01-15 11:00:00,35.54,35.59,35.47,35.53,468100.0,35.3266,35.3763,35.257,35.3167,468100.0
2016-01-15 11:05:00,35.52,35.6,35.48,35.48,536680.0,35.3067,35.3862,35.267,35.267,536680.0
2016-01-15 11:10:00,35.5,35.59,35.5,35.51,477980.0,35.2868,35.3763,35.2868,35.2968,477980.0
2016-01-15 11:15:00,35.51,35.57,35.42,35.51,580260.0,35.2968,35.3564,35.2073,35.2968,580260.0
2016-01-15 11:20:00,35.48,35.54,35.43,35.47,389540.0,35.267,35.3266,35.2173,35.257,389540.0
2016-01-15 11:25:00,35.47,35.62,35.45,35.62,733540.0,35.257,35.4061,35.2371,35.4061,733540.0
2016-01-15 11:30:00,35.61,35.77,35.58,35.67,461020.0,35.3962,35.5552,35.3664,35.4558,461020.0
2016-01-15 11:35:00,35.7,35.73,35.53,35.53,544420.0,35.4856,35.5155,35.3167,35.3167,544420.0
2016-01-15 11:40:00,35.53,35.56,35.43,35.48,527160.0,35.3167,35.3465,35.2173,35.267,527160.0
2016-01-15 11:45:00,35.48,35.49,35.41,35.45,402240.0,35.267,35.2769,35.1974,35.2371,402240.0
2016-01-15 11:50:00,35.42,35.54,35.42,35.46,233680.0,35.2073,35.3266,35.2073,35.2471,233680.0
2016-01-15 11:55:00,35.48,35.51,35.42,35.48,252300.0,35.267,35.2968,35.2073,35.267,252300.0
2016-01-15 12:00:00,35.48,35.5,35.41,35.46,98940.0,35.267,35.2868,35.1974,35.2471,98940.0
2016-01-15 12:05:00,35.44,35.46,35.38,35.45,398520.0,35.2272,35.2471,35.1676,35.2371,398520.0
2016-01-15 12:10:00,35.46,35.49,35.4,35.42,171480.0,35.2471,35.2769,35.1874,35.2073,171480.0
2016-01-15 12:15:00,35.39,35.39,35.26,35.31,563520.0,35.1775,35.1775,35.0483,35.098,563520.0
2016-01-15 12:20:00,35.26,35.32,35.23,35.3,430400.0,35.0483,35.1079,35.0185,35.088,430400.0
2016-01-15 12:25:00,35.28,35.37,35.2,35.33,489780.0,35.0682,35.1576,34.9886,35.1179,489780.0
2016-01-15 12:30:00,35.3,35.33,35.13,35.18,287320.0,35.088,35.1179,34.9191,34.9688,287320.0
2016-01-15 12:35:00,35.17,35.2,35.08,35.16,484860.0,34.9588,34.9886,34.8694,34.9489,484860.0
2016-01-15 12:40:00,35.15,35.29,35.12,35.28,437160.0,34.9389,35.0781,34.9091,35.0682,437160.0
2016-01-15 12:45:00,35.29,35.32,35.21,35.23,699400.0,35.0781,35.1079,34.9986,35.0185,699400.0
2016-01-15 12:50:00,35.27,35.31,35.22,35.3,299380.0,35.0582,35.098,35.0085,35.088,299380.0
2016-01-15 12:55:00,35.31,35.39,35.26,35.35,346240.0,35.098,35.1775,35.0483,35.1377,346240.0
2016-01-15 13:00:00,35.35,35.44,35.3,35.43,337720.0,35.1377,35.2272,35.088,35.2173,337720.0
2016-01-15 13:05:00,35.44,35.44,35.31,35.33,296920.0,35.2272,35.2272,35.098,35.1179,296920.0
2016-01-15 13:10:00,35.33,35.51,35.33,35.45,444300.0,35.1179,35.2968,35.1179,35.2371,444300.0
2016-01-15 13:15:00,35.43,35.57,35.37,35.55,365420.0,35.2173,35.3564,35.1576,35.3365,365420.0
2016-01-15 13:20:00,35.57,35.59,35.52,35.55,650100.0,35.3564,35.3763,35.3067,35.3365,650100.0
2016-01-15 13:25:00,35.56,35.58,35.49,35.54,503960.0,35.3465,35.3664,35.2769,35.3266,503960.0
2016-01-15 13:30:00,35.51,35.54,35.4,35.54,271900.0,35.2968,35.3266,35.1874,35.3266,271900.0
2016-01-15 13:35:00,35.52,35.54,35.39,35.4,210240.0,35.3067,35.3266,35.1775,35.1874,210240.0
2016-01-15 13:40:00,35.42,35.54,35.4,35.54,665140.0,35.2073,35.3266,35.1874,35.3266,665140.0
2016-01-15 13:45:00,35.51,35.57,35.45,35.5,865340.0,35.2968,35.3564,35.2371,35.2868,865340.0
2016-01-15 13:50:00,35.45,35.6,35.41,35.53,845680.0,35.2371,35.3862,35.1974,35.3167,845680.0
2016-01-15 13:55:00,35.51,35.54,35.39,35.46,372960.0,35.2968,35.3266,35.1775,35.2471,372960.0
2016-01-15 14:00:00,35.46,35.46,35.34,35.34,317220.0,35.2471,35.2471,35.1278,35.1278,317220.0
2016-01-15 14:05:00,35.36,35.42,35.31,35.42,220020.0,35.1477,35.2073,35.098,35.2073,220020.0
2016-01-15 14:10:00,35.41,35.52,35.41,35.42,387700.0,35.1974,35.3067,35.1974,35.2073,387700.0
2016-01-15 14:15:00,35.44,35.44,35.33,35.37,426900.0,35.2272,35.2272,35.1179,35.1576,426900.0
2016-01-15 14:20:00,35.38,35.38,35.24,35.24,531460.0,35.1676,35.1676,35.0284,35.0284,531460.0
2016-01-15 14:25:00,35.25,35.31,35.1,35.11,502080.0,35.0383,35.098,34.8892,34.8992,502080.0
2016-01-15 14:30:00,35.11,35.26,35.08,35.18,461480.0,34.8992,35.0483,34.8694,34.9688,461480.0
2016-01-15 14:35:00,35.16,35.27,35.15,35.23,176660.0,34.9489,35.0582,34.9389,35.0185,176660.0
2016-01-15 14:40:00,35.25,35.38,35.21,35.25,235600.0,35.0383,35.1676,34.9986,35.0383,235600.0
2016-01-15 14:45:00,35.26,35.35,35.24,35.35,139680.0,35.0483,35.1377,35.0284,35.1377,139680.0
2016-01-15 14:50:00,35.36,35.49,35.3,35.49,267940.0,35.1477,35.2769,35.088,35.2769,267940.0
2016-01-15 14:55:00,35.46,35.53,35.41,35.53,367060.0,35.2471,35.3167,35.1974,35.3167,367060.0
2016-01-15 15:00:00,35.51,35.55,35.42,35.49,589220.0,35.2968,35.3365,35.2073,35.2769,589220.0
2016-01-15 15:05:00,35.48,35.52,35.39,35.4,563080.0,35.267,35.3067,35.1775,35.1874,563080.0
2016-01-15 15:10:00,35.43,35.48,35.37,35.48,584400.0,35.2173,35.267,35.1576,35.267,584400.0
2016-01-15 15:15:00,35.48,35.48,35.31,35.34,682780.0,35.267,35.267,35.098,35.1278,682780.0
2016-01-15 15:20:00,35.35,35.51,35.34,35.5,511700.0,35.1377,35.2968,35.1278,35.2868,511700.0
2016-01-15 15:25:00,35.5,35.53,35.45,35.52,1366120.0,35.2868,35.3167,35.2371,35.3067,1366120.0
2016-01-15 15:30:00,35.5,35.52,35.4,35.48,555560.0,35.2868,35.3067,35.1874,35.267,555560.0
2016-01-15 15:35:00,35.48,35.52,35.44,35.44,320620.0,35.267,35.3067,35.2272,35.2272,320620.0
2016-01-15 15:40:00,35.43,35.52,35.42,35.52,475820.0,35.2173,35.3067,35.2073,35.3067,475820.0
2016-01-15 15:45:00,35.49,35.53,35.44,35.48,789100.0,35.2769,35.3167,35.2272,35.267,789100.0
2016-01-15 15:50:00,35.47,35.51,35.42,35.44,1074300.0,35.257,35.2968,35.2073,35.2272,1074300.0
2016-01-15 15:55:00,35.45,35.58,35.42,35.52,2902600.0,35.2371,35.3664,35.2073,35.3067,2902600.0
2016-01-19 09:30:00,36.01,36.08,35.8,35.84,1741020.0,35.7938,35.8633,35.585,35.6248,1741020.0
2016-01-19 09:35:00,35.81,36.09,35.79,35.94,1157220.0,35.595,35.8733,35.5751,35.7242,1157220.0
2016-01-19 09:40:00,35.97,36.1,35.96,36.05,706440.0,35.754,35.8832,35.7441,35.8335,706440.0
2016-01-19 09:45:00,36.06,36.2,35.89,35.93,1133880.0,35.8435,35.9826,35.6745,35.7143,1133880.0
2016-01-19 09:50:00,35.93,35.95,35.76,35.94,1049940.0,35.7143,35.7341,35.5453,35.7242,1049940.0
2016-01-19 09:55:00,35.94,35.95,35.76,35.76,405700.0,35.7242,35.7341,35.5453,35.5453,405700.0
2016-01-19 10:00:00,35.77,35.89,35.76,35.89,631200.0,35.5552,35.6745,35.5453,35.6745,631200.0
2016-01-19 10:05:00,35.9,35.99,35.77,35.79,499340.0,35.6844,35.7739,35.5552,35.5751,499340.0
2016-01-19 10:10:00,35.77,35.86,35.75,35.78,417860.0,35.5552,35.6447,35.5353,35.5652,417860.0
2016-01-19 10:15:00,35.78,35.89,35.78,35.84,274640.0,35.5652,35.6745,35.5652,35.6248,274640.0
2016-01-19 10:20:00,35.84,35.9,35.8,35.9,349800.0,35.6248,35.6844,35.585,35.6844,349800.0
2016-01-19 10:25:00,35.86,35.96,35.86,35.96,332800.0,35.6447,35.7441,35.6447,35.7441,332800.0
2016-01-19 10:30:00,35.95,36.05,35.94,35.96,417120.0,35.7341,35.8335,35.7242,35.7441,417120.0
2016-01-19 10:35:00,35.97,36.06,35.95,36.04,465280.0,35.754,35.8435,35.7341,35.8236,465280.0
2016-01-19 10:40:00,36.04,36.1,36.01,36.04,616240.0,35.8236,35.8832,35.7938,35.8236,616240.0
2016-01-19 10:45:00,36.06,36.1,36.0,36.06,460060.0,35.8435,35.8832,35.7838,35.8435,460060.0
2016-01-19 10:50:00,36.07,36.09,35.94,35.97,328620.0,35.8534,35.8733,35.7242,35.754,328620.0
2016-01-19 10:55:00,35.96,36.03,35.94,35.96,296240.0,35.7441,35.8136,35.7242,35.7441,296240.0
2016-01-19 11:00:00,35.96,36.08,35.95,36.06,192500.0,35.7441,35.8633,35.7341,35.8435,192500.0
2016-01-19 11:05:00,36.07,36.08,35.96,36.04,185180.0,35.8534,35.8633,35.7441,35.8236,185180.0
2016-01-19 11:10:00,36.06,36.06,35.97,35.98,159300.0,35.8435,35.8435,35.754,35.7639,159300.0
2016-01-19 11:15:00,35.98,36.01,35.86,35.86,253340.0,35.7639,35.7938,35.6447,35.6447,253340.0
2016-01-19 11:20:00,35.86,35.91,35.84,35.9,287420.0,35.6447,35.6944,35.6248,35.6844,287420.0
2016-01-19 11:25:00,35.9,36.03,35.85,36.01,217040.0,35.6844,35.8136,35.6347,35.7938,217040.0
2016-01-19 11:30:00,35.99,36.07,35.99,36.0,199160.0,35.7739,35.8534,35.7739,35.7838,199160.0
2016-01-19 11:35:00,35.97,36.05,35.92,36.04,192520.0,35.754,35.8335,35.7043,35.8236,192520.0
2016-01-19 11:40:00,36.05,36.23,36.0,36.21,494600.0,35.8335,36.0124,35.7838,35.9926,494600.0
2016-01-19 11:45:00,36.23,36.27,36.13,36.18,500900.0,36.0124,36.0522,35.913,35.9627,500900.0
2016-01-19 11:50:00,36.18,36.22,36.14,36.15,316720.0,35.9627,36.0025,35.923,35.9329,316720.0
2016-01-19 11:55:00,36.14,36.17,36.06,36.08,478220.0,35.923,35.9528,35.8435,35.8633,478220.0
2016-01-19 12:00:00,36.07,36.12,36.06,36.07,259800.0,35.8534,35.9031,35.8435,35.8534,259800.0
2016-01-19 12:05:00,36.07,36.15,36.02,36.05,299900.0,35.8534,35.9329,35.8037,35.8335,299900.0
2016-01-19 12:10:00,36.02,36.2,36.02,36.17,301660.0,35.8037,35.9826,35.8037,35.9528,301660.0
2016-01-19 12:15:00,36.15,36.15,36.0,36.04,228600.0,35.9329,35.9329,35.7838,35.8236,228600.0
2016-01-19 12:20:00,36.02,36.09,35.93,35.93,661760.0,35.8037,35.8733,35.7143,35.7143,661760.0
2016-01-19 12:25:00,35.93,35.96,35.86,35.96,640840.0,35.7143,35.7441,35.6447,35.7441,640840.0
2016-01-19 12:30:00,35.94,36.02,35.92,35.93,412600.0,35.7242,35.8037,35.7043,35.7143,412600.0
2016-01-19 12:35:00,35.94,36.02,35.92,35.96,238860.0,35.7242,35.8037,35.7043,35.7441,238860.0
2016-01-19 12:40:00,35.96,36.02,35.87,35.87,165160.0,35.7441,35.8037,35.6546,35.6546,165160.0
2016-01-19 12:45:00,35.88,35.88,35.8,35.86,249680.0,35.6646,35.6646,35.585,35.6447,249680.0
2016-01-19 12:50:00,35.85,35.87,35.81,35.87,114000.0,35.6347,35.6546,35.595,35.6546,114000.0
2016-01-19 12:55:00,35.88,35.89,35.82,35.85,128340.0,35.6646,35.6745,35.6049,35.6347,128340.0
2016-01-19 13:00:00,35.86,35.97,35.86,35.93,129280.0,35.6447,35.754,35.6447,35.7143,129280.0
2016-01-19 13:05:00,35.89,35.96,35.84,35.96,43720.0,35.6745,35.7441,35.6248,35.7441,43720.0
2016-01-19 13:10:00,35.96,36.0,35.87,35.87,72000.0,35.7441,35.7838,35.6546,35.6546,72000.0
2016-01-19 13:15:00,35.88,36.0,35.87,36.0,141500.0,35.6646,35.7838,35.6546,35.7838,141500.0
2016-01-19 13:20:00,36.0,36.02,35.92,35.92,156960.0,35.7838,35.8037,35.7043,35.7043,156960.0
2016-01-19 13:25:00,35.91,35.91,35.83,35.84,194160.0,35.6944,35.6944,35.6149,35.6248,194160.0
2016-01-19 13:30:00,35.84,35.87,35.78,35.83,164520.0,35.6248,35.6546,35.5652,35.6149,164520.0
2016-01-19 13:35:00,35.81,35.92,35.78,35.92,134920.0,35.595,35.7043,35.5652,35.7043,134920.0
2016-01-19 13:40:00,35.93,35.93,35.78,35.78,96500.0,35.7143,35.7143,35.5652,35.5652,96500.0
2016-01-19 13:45:00,35.77,35.89,35.76,35.84,230800.0,35.5552,35.6745,35.5453,35.6248,230800.0
2016-01-19 13:50:00,35.86,35.86,35.77,35.77,168980.0,35.6447,35.6447,35.5552,35.5552,168980.0
2016-01-19 13:55:00,35.77,35.87,35.77,35.86,444640.0,35.5552,35.6546,35.5552,35.6447,444640.0
2016-01-19 14:00:00,35.84,35.86,35.79,35.79,140740.0,35.6248,35.6447,35.5751,35.5751,140740.0
2016-01-19 14:05:00,35.8,35.82,35.62,35.64,328400.0,35.585,35.6049,35.4061,35.426,328400.0
2016-01-19 14:10:00,35.63,35.65,35.58,35.58,371980.0,35.4161,35.4359,35.3664,35.3664,371980.0
2016-01-19 14:15:00,35.58,35.62,35.54,35.61,285400.0,35.3664,35.4061,35.3266,35.3962,285400.0
2016-01-19 14:20:00,35.58,35.66,35.52,35.66,565180.0,35.3664,35.4459,35.3067,35.4459,565180.0
2016-01-19 14:25:00,35.66,35.73,35.64,35.71,191440.0,35.4459,35.5155,35.426,35.4956,191440.0
2016-01-19 14:30:00,35.71,35.73,35.68,35.68,173500.0,35.4956,35.5155,35.4658,35.4658,173500.0
2016-01-19 14:35:00,35.68,35.68,35.6,35.66,152500.0,35.4658,35.4658,35.3862,35.4459,152500.0
2016-01-19 14:40:00,35.66,35.69,35.5,35.5,317020.0,35.4459,35.4757,35.2868,35.2868,317020.0
2016-01-19 14:45:00,35.51,35.59,35.5,35.51,196820.0,35.2968,35.3763,35.2868,35.2968,196820.0
2016-01-19 14:50:00,35.52,35.61,35.52,35.6,253320.0,35.3067,35.3962,35.3067,35.3862,253320.0
2016-01-19 14:55:00,35.6,35.61,35.51,35.54,188980.0,35.3862,35.3962,35.2968,35.3266,188980.0
2016-01-19 15:00:00,35.53,35.73,35.49,35.72,267440.0,35.3167,35.5155,35.2769,35.5055,267440.0
2016-01-19 15:05:00,35.72,35.73,35.67,35.71,344460.0,35.5055,35.5155,35.4558,35.4956,344460.0
2016-01-19 15:10:00,35.71,35.74,35.6,35.6,308000.0,35.4956,35.5254,35.3862,35.3862,308000.0
2016-01-19 15:15:00,35.64,35.71,35.55,35.69,360920.0,35.426,35.4956,35.3365,35.4757,360920.0
2016-01-19 15:20:00,35.68,35.77,35.63,35.73,352740.0,35.4658,35.5552,35.4161,35.5155,352740.0
2016-01-19 15:25:00,35.75,35.88,35.75,35.87,402920.0,35.5353,35.6646,35.5353,35.6546,402920.0
2016-01-19 15:30:00,35.87,35.96,35.85,35.94,392840.0,35.6546,35.7441,35.6347,35.7242,392840.0
2016-01-19 15:35:00,35.93,35.98,35.89,35.92,366920.0,35.7143,35.7639,35.6745,35.7043,366920.0
2016-01-19 15:40:00,35.93,36.03,35.88,36.0,227740.0,35.7143,35.8136,35.6646,35.7838,227740.0
2016-01-19 15:45:00,35.97,36.08,35.94,36.06,398580.0,35.754,35.8633,35.7242,35.8435,398580.0
2016-01-19 15:50:00,36.07,36.08,35.98,36.07,701760.0,35.8534,35.8633,35.7639,35.8534,701760.0
2016-01-19 15:55:00,36.06,36.08,35.92,35.95,1345660.0,35.8435,35.8633,35.7043,35.7341,1345660.0
2016-01-20 09:30:00,35.3,35.4,35.1,35.38,2410800.0,35.088,35.1874,34.8892,35.1676,2410800.0
2016-01-20 09:35:00,35.33,35.5,35.2,35.21,1203520.0,35.1179,35.2868,34.9886,34.9986,1203520.0
2016-01-20 09:40:00,35.23,35.32,35.12,35.29,966620.0,35.0185,35.1079,34.9091,35.0781,966620.0
2016-01-20 09:45:00,35.29,35.42,35.16,35.16,773620.0,35.0781,35.2073,34.9489,34.9489,773620.0
2016-01-20 09:50:00,35.21,35.27,35.01,35.01,939800.0,34.9986,35.0582,34.7998,34.7998,939800.0
2016-01-20 09:55:00,35.02,35.06,34.85,34.91,1810640.0,34.8097,34.8495,34.6407,34.7004,1810640.0
2016-01-20 10:00:00,34.94,34.96,34.82,34.87,1096340.0,34.7302,34.7501,34.6109,34.6606,1096340.0
2016-01-20 10:05:00,34.87,35.06,34.87,35.02,1248420.0,34.6606,34.8495,34.6606,34.8097,1248420.0
2016-01-20 10:10:00,35.01,35.18,35.01,35.18,1064740.0,34.7998,34.9688,34.7998,34.9688,1064740.0
2016-01-20 10:15:00,35.16,35.3,35.13,35.24,1344640.0,34.9489,35.088,34.9191,35.0284,1344640.0
2016-01-20 10:20:00,35.27,35.39,35.19,35.38,2046220.0,35.0582,35.1775,34.9787,35.1676,2046220.0
2016-01-20 10:25:00,35.4,35.47,35.23,35.26,533740.0,35.1874,35.257,35.0185,35.0483,533740.0
2016-01-20 10:30:00,35.25,35.26,35.06,35.06,1029580.0,35.0383,35.0483,34.8495,34.8495,1029580.0
2016-01-20 10:35:00,35.07,35.1,34.9,34.95,870800.0,34.8594,34.8892,34.6904,34.7401,870800.0
2016-01-20 10:40:00,34.95,35.08,34.91,35.07,783660.0,34.7401,34.8694,34.7004,34.8594,783660.0
2016-01-20 10:45:00,35.05,35.12,35.0,35.02,406080.0,34.8395,34.9091,34.7898,34.8097,406080.0
2016-01-20 10:50:00,35.02,35.04,34.89,34.9,475620.0,34.8097,34.8296,34.6805,34.6904,475620.0
2016-01-20 10:55:00,34.9,34.95,34.76,34.76,718260.0,34.6904,34.7401,34.5513,34.5513,718260.0
2016-01-20 11:00:00,34.77,34.85,34.69,34.72,932540.0,34.5612,34.6407,34.4817,34.5115,932540.0
2016-01-20 11:05:00,34.69,34.83,34.67,34.77,548020.0,34.4817,34.6209,34.4618,34.5612,548020.0
2016-01-20 11:10:00,34.78,34.94,34.76,34.87,911760.0,34.5712,34.7302,34.5513,34.6606,911760.0
2016-01-20 11:15:00,34.89,34.99,34.83,34.98,613840.0,34.6805,34.7799,34.6209,34.77,613840.0
2016-01-20 11:20:00,34.98,35.05,34.89,34.89,572140.0,34.77,34.8395,34.6805,34.6805,572140.0
2016-01-20 11:25:00,34.91,35.01,34.91,34.99,300200.0,34.7004,34.7998,34.7004,34.7799,300200.0
2016-01-20 11:30:00,35.01,35.12,35.01,35.06,667800.0,34.7998,34.9091,34.7998,34.8495,667800.0
2016-01-20 11:35:00,35.05,35.08,34.91,34.95,558740.0,34.8395,34.8694,34.7004,34.7401,558740.0
2016-01-20 11:40:00,34.95,34.96,34.83,34.83,426180.0,34.7401,34.7501,34.6209,34.6209,426180.0
2016-01-20 11:45:00,34.84,34.95,34.82,34.9,207600.0,34.6308,34.7401,34.6109,34.6904,207600.0
2016-01-20 11:50:00,34.9,34.91,34.76,34.76,341400.0,34.6904,34.7004,34.5513,34.5513,341400.0
2016-01-20 11:55:00,34.76,34.88,34.72,34.85,457300.0,34.5513,34.6706,34.5115,34.6407,457300.0
2016-01-20 12:00:00,34.82,34.87,34.77,34.77,607560.0,34.6109,34.6606,34.5612,34.5612,607560.0
2016-01-20 12:05:00,34.79,34.79,34.61,34.63,319200.0,34.5811,34.5811,34.4022,34.4221,319200.0
2016-01-20 12:10:00,34.65,34.75,34.62,34.7,384420.0,34.4419,34.5413,34.4121,34.4916,384420.0
2016-01-20 12:15:00,34.69,34.74,34.64,34.67,364880.0,34.4817,34.5314,34.432,34.4618,364880.0
2016-01-20 12:20:00,34.67,34.68,34.48,34.5,391280.0,34.4618,34.4718,34.273,34.2928,391280.0
2016-01-20 12:25:00,34.54,34.55,34.39,34.43,607620.0,34.3326,34.3425,34.1835,34.2233,607620.0
2016-01-20 12:30:00,34.42,34.58,34.41,34.56,344700.0,34.2133,34.3724,34.2034,34.3525,344700.0
2016-01-20 12:35:00,34.59,34.59,34.45,34.52,340340.0,34.3823,34.3823,34.2431,34.3127,340340.0
2016-01-20 12:40:00,34.51,34.6,34.49,34.54,142820.0,34.3028,34.3922,34.2829,34.3326,142820.0
2016-01-20 12:45:00,34.52,34.55,34.45,34.55,139980.0,34.3127,34.3425,34.2431,34.3425,139980.0
2016-01-20 12:50:00,34.52,34.7,34.5,34.69,276520.0,34.3127,34.4916,34.2928,34.4817,276520.0
2016-01-20 12:55:00,34.69,34.84,34.68,34.83,503260.0,34.4817,34.6308,34.4718,34.6209,503260.0
2016-01-20 13:00:00,34.83,34.95,34.76,34.91,440880.0,34.6209,34.7401,34.5513,34.7004,440880.0
2016-01-20 13:05:00,34.91,34.94,34.83,34.85,370900.0,34.7004,34.7302,34.6209,34.6407,370900.0
2016-01-20 13:10:00,34.85,34.88,34.79,34.83,260160.0,34.6407,34.6706,34.5811,34.6209,260160.0
2016-01-20 13:15:00,34.83,34.83,34.68,34.72,202380.0,34.6209,34.6209,34.4718,34.5115,202380.0
2016-01-20 13:20:00,34.7,34.89,34.67,34.83,299560.0,34.4916,34.6805,34.4618,34.6209,299560.0
2016-01-20 13:25:00,34.83,34.85,34.75,34.79,368480.0,34.6209,34.6407,34.5413,34.5811,368480.0
2016-01-20 13:30:00,34.78,34.95,34.77,34.94,267780.0,34.5712,34.7401,34.5612,34.7302,267780.0
2016-01-20 13:35:00,34.94,35.1,34.88,35.08,863920.0,34.7302,34.8892,34.6706,34.8694,863920.0
2016-01-20 13:40:00,35.09,35.3,35.08,35.29,602880.0,34.8793,35.088,34.8694,35.0781,602880.0
2016-01-20 13:45:00,35.28,35.42,35.23,35.39,551120.0,35.0682,35.2073,35.0185,35.1775,551120.0
2016-01-20 13:50:00,35.37,35.55,35.35,35.47,526380.0,35.1576,35.3365,35.1377,35.257,526380.0
2016-01-20 13:55:00,35.49,35.57,35.41,35.52,492380.0,35.2769,35.3564,35.1974,35.3067,492380.0
2016-01-20 14:00:00,35.53,35.53,35.3,35.39,651800.0,35.3167,35.3167,35.088,35.1775,651800.0
2016-01-20 14:05:00,35.39,35.54,35.37,35.49,439320.0,35.1775,35.3266,35.1576,35.2769,439320.0
2016-01-20 14:10:00,35.45,35.59,35.45,35.48,732060.0,35.2371,35.3763,35.2371,35.267,732060.0
2016-01-20 14:15:00,35.48,35.53,35.38,35.47,420620.0,35.267,35.3167,35.1676,35.257,420620.0
2016-01-20 14:20:00,35.42,35.51,35.33,35.4,274960.0,35.2073,35.2968,35.1179,35.1874,274960.0
2016-01-20 14:25:00,35.43,35.45,35.3,35.37,528200.0,35.2173,35.2371,35.088,35.1576,528200.0
2016-01-20 14:30:00,35.35,35.41,35.23,35.32,533480.0,35.1377,35.1974,35.0185,35.1079,533480.0
2016-01-20 14:35:00,35.31,35.45,35.24,35.44,357760.0,35.098,35.2371,35.0284,35.2272,357760.0
2016-01-20 14:40:00,35.43,35.5,35.31,35.38,395100.0,35.2173,35.2868,35.098,35.1676,395100.0
2016-01-20 14:45:00,35.38,35.43,35.3,35.41,271660.0,35.1676,35.2173,35.088,35.1974,271660.0
2016-01-20 14:50:00,35.43,35.6,35.42,35.52,577060.0,35.2173,35.3862,35.2073,35.3067,577060.0
2016-01-20 14:55:00,35.54,35.63,35.48,35.54,491160.0,35.3266,35.4161,35.267,35.3266,491160.0
2016-01-20 15:00:00,35.52,35.66,35.43,35.64,328460.0,35.3067,35.4459,35.2173,35.426,328460.0
2016-01-20 15:05:00,35.63,35.94,35.63,35.93,2235980.0,35.4161,35.7242,35.4161,35.7143,2235980.0
2016-01-20 15:10:00,35.92,35.96,35.86,35.92,901220.0,35.7043,35.7441,35.6447,35.7043,901220.0
2016-01-20 15:15:00,35.9,36.24,35.9,36.15,790980.0,35.6844,36.0224,35.6844,35.9329,790980.0
2016-01-20 15:20:00,36.19,36.28,36.06,36.23,705860.0,35.9727,36.0621,35.8435,36.0124,705860.0
2016-01-20 15:25:00,36.21,36.33,36.18,36.31,796300.0,35.9926,36.1118,35.9627,36.092,796300.0
2016-01-20 15:30:00,36.3,36.35,36.05,36.05,892400.0,36.082,36.1317,35.8335,35.8335,892400.0
2016-01-20 15:35:00,36.04,36.17,36.04,36.12,589940.0,35.8236,35.9528,35.8236,35.9031,589940.0
2016-01-20 15:40:00,36.12,36.12,35.87,36.01,583920.0,35.9031,35.9031,35.6546,35.7938,583920.0
2016-01-20 15:45:00,35.97,36.01,35.81,35.9,784160.0,35.754,35.7938,35.595,35.6844,784160.0
2016-01-20 15:50:00,35.9,36.01,35.85,36.0,865160.0,35.6844,35.7938,35.6347,35.7838,865160.0
2016-01-20 15:55:00,36.02,36.06,35.88,35.93,1692960.0,35.8037,35.8435,35.6646,35.7143,1692960.0
2016-01-21 09:30:00,36.01,36.25,35.97,36.25,1689540.0,35.7938,36.0323,35.754,36.0323,1689540.0
2016-01-21 09:35:00,36.25,36.26,36.01,36.02,1147660.0,36.0323,36.0423,35.7938,35.8037,1147660.0
2016-01-21 09:40:00,36.02,36.18,35.82,35.86,738400.0,35.8037,35.9627,35.6049,35.6447,738400.0
2016-01-21 09:45:00,35.87,35.89,35.66,35.76,1039480.0,35.6546,35.6745,35.4459,35.5453,1039480.0
2016-01-21 09:50:00,35.76,35.93,35.58,35.93,797160.0,35.5453,35.7143,35.3664,35.7143,797160.0
2016-01-21 09:55:00,35.91,35.91,35.56,35.61,647620.0,35.6944,35.6944,35.3465,35.3962,647620.0
2016-01-21 10:00:00,35.58,36.07,35.57,36.04,991820.0,35.3664,35.8534,35.3564,35.8236,991820.0
2016-01-21 10:05:00,36.05,36.06,35.94,36.04,498720.0,35.8335,35.8435,35.7242,35.8236,498720.0
2016-01-21 10:10:00,36.08,36.36,36.06,36.33,984780.0,35.8633,36.1417,35.8435,36.1118,984780.0
2016-01-21 10:15:00,36.32,36.4,36.27,36.39,400300.0,36.1019,36.1814,36.0522,36.1715,400300.0
2016-01-21 10:20:00,36.4,36.44,36.15,36.2,464620.0,36.1814,36.2212,35.9329,35.9826,464620.0
2016-01-21 10:25:00,36.22,36.42,36.2,36.38,210740.0,36.0025,36.2013,35.9826,36.1615,210740.0
2016-01-21 10:30:00,36.39,36.4,36.28,36.4,560040.0,36.1715,36.1814,36.0621,36.1814,560040.0
2016-01-21 10:35:00,36.41,36.47,36.26,36.36,523320.0,36.1914,36.251,36.0423,36.1417,523320.0
2016-01-21 10:40:00,36.4,36.4,36.31,36.34,287700.0,36.1814,36.1814,36.092,36.1218,287700.0
2016-01-21 10:45:00,36.33,36.5,36.3,36.49,379180.0,36.1118,36.2808,36.082,36.2709,379180.0
2016-01-21 10:50:00,36.49,36.56,36.46,36.55,380340.0,36.2709,36.3405,36.2411,36.3305,380340.0
2016-01-21 10:55:00,36.53,36.58,36.35,36.36,388840.0,36.3106,36.3603,36.1317,36.1417,388840.0
2016-01-21 11:00:00,36.35,36.49,36.22,36.49,546040.0,36.1317,36.2709,36.0025,36.2709,546040.0
2016-01-21 11:05:00,36.46,36.51,36.4,36.48,371380.0,36.2411,36.2908,36.1814,36.2609,371380.0
2016-01-21 11:10:00,36.48,36.54,36.44,36.5,345580.0,36.2609,36.3206,36.2212,36.2808,345580.0
2016-01-21 11:15:00,36.53,36.56,36.44,36.48,207860.0,36.3106,36.3405,36.2212,36.2609,207860.0
2016-01-21 11:20:00,36.44,36.5,36.37,36.46,214820.0,36.2212,36.2808,36.1516,36.2411,214820.0
2016-01-21 11:25:00,36.46,36.5,36.43,36.43,130360.0,36.2411,36.2808,36.2112,36.2112,130360.0
2016-01-21 11:30:00,36.45,36.49,36.36,36.4,337300.0,36.2311,36.2709,36.1417,36.1814,337300.0
2016-01-21 11:35:00,36.34,36.49,36.34,36.44,214040.0,36.1218,36.2709,36.1218,36.2212,214040.0
2016-01-21 11:40:00,36.42,36.49,36.41,36.44,208140.0,36.2013,36.2709,36.1914,36.2212,208140.0
2016-01-21 11:45:00,36.43,36.54,36.43,36.53,198920.0,36.2112,36.3206,36.2112,36.3106,198920.0
2016-01-21 11:50:00,36.52,36.55,36.46,36.52,157560.0,36.3007,36.3305,36.2411,36.3007,157560.0
2016-01-21 11:55:00,36.52,36.68,36.52,36.66,474980.0,36.3007,36.4597,36.3007,36.4399,474980.0
2016-01-21 12:00:00,36.68,36.8,36.65,36.76,523680.0,36.4597,36.579,36.4299,36.5393,523680.0
2016-01-21 12:05:00,36.73,36.83,36.72,36.76,535220.0,36.5094,36.6088,36.4995,36.5393,535220.0
2016-01-21 12:10:00,36.77,36.81,36.7,36.77,395260.0,36.5492,36.589,36.4796,36.5492,395260.0
2016-01-21 12:15:00,36.77,36.82,36.73,36.74,374500.0,36.5492,36.5989,36.5094,36.5194,374500.0
2016-01-21 12:20:00,36.74,36.76,36.7,36.73,354640.0,36.5194,36.5393,36.4796,36.5094,354640.0
2016-01-21 12:25:00,36.73,36.83,36.73,36.83,491800.0,36.5094,36.6088,36.5094,36.6088,491800.0
2016-01-21 12:30:00,36.81,36.87,36.79,36.87,287280.0,36.589,36.6486,36.5691,36.6486,287280.0
2016-01-21 12:35:00,36.87,36.88,36.79,36.79,344380.0,36.6486,36.6585,36.5691,36.5691,344380.0
2016-01-21 12:40:00,36.79,36.84,36.71,36.74,154760.0,36.5691,36.6188,36.4896,36.5194,154760.0
2016-01-21 12:45:00,36.74,36.78,36.7,36.77,175580.0,36.5194,36.5591,36.4796,36.5492,175580.0
2016-01-21 12:50:00,36.77,36.8,36.73,36.74,278520.0,36.5492,36.579,36.5094,36.5194,278520.0
2016-01-21 12:55:00,36.7,36.77,36.68,36.72,292560.0,36.4796,36.5492,36.4597,36.4995,292560.0
2016-01-21 13:00:00,36.73,36.8,36.73,36.77,136600.0,36.5094,36.579,36.5094,36.5492,136600.0
2016-01-21 13:05:00,36.77,36.77,36.72,36.75,185080.0,36.5492,36.5492,36.4995,36.5293,185080.0
2016-01-21 13:10:00,36.75,36.76,36.63,36.63,229360.0,36.5293,36.5393,36.41,36.41,229360.0
2016-01-21 13:15:00,36.63,36.71,36.61,36.66,220640.0,36.41,36.4896,36.3902,36.4399,220640.0
2016-01-21 13:20:00,36.63,36.65,36.5,36.56,213640.0,36.41,36.4299,36.2808,36.3405,213640.0
2016-01-21 13:25:00,36.57,36.59,36.49,36.49,206540.0,36.3504,36.3703,36.2709,36.2709,206540.0
2016-01-21 13:30:00,36.48,36.51,36.4,36.43,234480.0,36.2609,36.2908,36.1814,36.2112,234480.0
2016-01-21 13:35:00,36.43,36.59,36.41,36.53,247720.0,36.2112,36.3703,36.1914,36.3106,247720.0
2016-01-21 13:40:00,36.54,36.59,36.49,36.49,146000.0,36.3206,36.3703,36.2709,36.2709,146000.0
2016-01-21 13:45:00,36.48,36.56,36.48,36.52,73200.0,36.2609,36.3405,36.2609,36.3007,73200.0
2016-01-21 13:50:00,36.5,36.52,36.36,36.44,286940.0,36.2808,36.3007,36.1417,36.2212,286940.0
2016-01-21 13:55:00,36.41,36.5,36.41,36.44,184900.0,36.1914,36.2808,36.1914,36.2212,184900.0
2016-01-21 14:00:00,36.46,36.48,36.35,36.4,206780.0,36.2411,36.2609,36.1317,36.1814,206780.0
2016-01-21 14:05:00,36.4,36.46,36.39,36.39,235480.0,36.1814,36.2411,36.1715,36.1715,235480.0
2016-01-21 14:10:00,36.37,36.37,36.26,36.31,747780.0,36.1516,36.1516,36.0423,36.092,747780.0
2016-01-21 14:15:00,36.31,36.45,36.29,36.45,448660.0,36.092,36.2311,36.0721,36.2311,448660.0
2016-01-21 14:20:00,36.45,36.53,36.35,36.37,473140.0,36.2311,36.3106,36.1317,36.1516,473140.0
2016-01-21 14:25:00,36.37,36.37,36.24,36.32,862920.0,36.1516,36.1516,36.0224,36.1019,862920.0
2016-01-21 14:30:00,36.34,36.48,36.34,36.38,140840.0,36.1218,36.2609,36.1218,36.1615,140840.0
2016-01-21 14:35:00,36.37,36.49,36.37,36.45,118680.0,36.1516,36.2709,36.1516,36.2311,118680.0
2016-01-21 14:40:00,36.43,36.52,36.42,36.46,195100.0,36.2112,36.3007,36.2013,36.2411,195100.0
2016-01-21 14:45:00,36.46,36.47,36.23,36.26,132940.0,36.2411,36.251,36.0124,36.0423,132940.0
2016-01-21 14:50:00,36.25,36.35,36.23,36.35,267180.0,36.0323,36.1317,36.0124,36.1317,267180.0
2016-01-21 14:55:00,36.36,36.52,36.32,36.44,258780.0,36.1417,36.3007,36.1019,36.2212,258780.0
2016-01-21 15:00:00,36.42,36.44,36.38,36.42,136460.0,36.2013,36.2212,36.1615,36.2013,136460.0
2016-01-21 15:05:00,36.42,36.42,36.23,36.28,339640.0,36.2013,36.2013,36.0124,36.0621,339640.0
2016-01-21 15:10:00,36.23,36.39,36.23,36.37,286820.0,36.0124,36.1715,36.0124,36.1516,286820.0
2016-01-21 15:15:00,36.36,36.39,36.26,36.32,323520.0,36.1417,36.1715,36.0423,36.1019,323520.0
2016-01-21 15:20:00,36.36,36.4,36.3,36.37,227920.0,36.1417,36.1814,36.082,36.1516,227920.0
2016-01-21 15:25:00,36.37,36.43,36.33,36.37,241960.0,36.1516,36.2112,36.1118,36.1516,241960.0
2016-01-21 15:30:00,36.32,36.52,36.32,36.5,358340.0,36.1019,36.3007,36.1019,36.2808,358340.0
2016-01-21 15:35:00,36.51,36.52,36.41,36.48,210180.0,36.2908,36.3007,36.1914,36.2609,210180.0
2016-01-21 15:40:00,36.47,36.56,36.43,36.54,510780.0,36.251,36.3405,36.2112,36.3206,510780.0
2016-01-21 15:45:00,36.53,36.54,36.36,36.44,345320.0,36.3106,36.3206,36.1417,36.2212,345320.0
2016-01-21 15:50:00,36.4,36.45,36.36,36.45,375940.0,36.1814,36.2311,36.1417,36.2311,375940.0
2016-01-21 15:55:00,36.44,36.45,36.31,36.33,887520.0,36.2212,36.2311,36.092,36.1118,887520.0
2016-01-22 09:30:00,37.15,37.3,37.02,37.27,2591780.0,36.9269,37.076,36.7977,37.0462,2591780.0
2016-01-22 09:35:00,37.24,37.31,37.16,37.17,1752840.0,37.0164,37.086,36.9369,36.9468,1752840.0
2016-01-22 09:40:00,37.19,37.21,37.11,37.17,649240.0,36.9667,36.9866,36.8872,36.9468,649240.0
2016-01-22 09:45:00,37.19,37.22,37.14,37.21,418460.0,36.9667,36.9965,36.917,36.9866,418460.0
2016-01-22 09:50:00,37.24,37.27,37.15,37.2,577100.0,37.0164,37.0462,36.9269,36.9766,577100.0
2016-01-22 09:55:00,37.2,37.27,37.15,37.27,512260.0,36.9766,37.0462,36.9269,37.0462,512260.0
2016-01-22 10:00:00,37.27,37.4,37.27,37.35,1009520.0,37.0462,37.1754,37.0462,37.1257,1009520.0
2016-01-22 10:05:00,37.35,37.37,37.29,37.3,392960.0,37.1257,37.1456,37.0661,37.076,392960.0
2016-01-22 10:10:00,37.3,37.37,37.3,37.33,523600.0,37.076,37.1456,37.076,37.1058,523600.0
2016-01-22 10:15:00,37.34,37.36,37.3,37.34,392680.0,37.1158,37.1357,37.076,37.1158,392680.0
2016-01-22 10:20:00,37.33,37.38,37.33,37.35,378000.0,37.1058,37.1555,37.1058,37.1257,378000.0
2016-01-22 10:25:00,37.33,37.38,37.31,37.34,679860.0,37.1058,37.1555,37.086,37.1158,679860.0
2016-01-22 10:30:00,37.37,37.41,37.35,37.39,631360.0,37.1456,37.1854,37.1257,37.1655,631360.0
2016-01-22 10:35:00,37.41,37.43,37.34,37.4,430500.0,37.1854,37.2052,37.1158,37.1754,430500.0
2016-01-22 10:40:00,37.39,37.43,37.36,37.38,329440.0,37.1655,37.2052,37.1357,37.1555,329440.0
2016-01-22 10:45:00,37.38,37.38,37.25,37.28,372480.0,37.1555,37.1555,37.0263,37.0561,372480.0
2016-01-22 10:50:00,37.26,37.3,37.19,37.19,262820.0,37.0363,37.076,36.9667,36.9667,262820.0
2016-01-22 10:55:00,37.21,37.27,37.19,37.19,294060.0,36.9866,37.0462,36.9667,36.9667,294060.0
2016-01-22 11:00:00,37.19,37.27,37.18,37.2,290680.0,36.9667,37.0462,36.9567,36.9766,290680.0
2016-01-22 11:05:00,37.19,37.25,37.18,37.19,215120.0,36.9667,37.0263,36.9567,36.9667,215120.0
2016-01-22 11:10:00,37.19,37.23,37.16,37.23,169160.0,36.9667,37.0064,36.9369,37.0064,169160.0
2016-01-22 11:15:00,37.22,37.3,37.18,37.29,301360.0,36.9965,37.076,36.9567,37.0661,301360.0
2016-01-22 11:20:00,37.29,37.37,37.29,37.29,359740.0,37.0661,37.1456,37.0661,37.0661,359740.0
2016-01-22 11:25:00,37.28,37.33,37.24,37.32,68620.0,37.0561,37.1058,37.0164,37.0959,68620.0
2016-01-22 11:30:00,37.31,37.35,37.26,37.26,129300.0,37.086,37.1257,37.0363,37.0363,129300.0
2016-01-22 11:35:00,37.24,37.24,37.16,37.18,170900.0,37.0164,37.0164,36.9369,36.9567,170900.0
2016-01-22 11:40:00,37.18,37.21,37.14,37.18,381100.0,36.9567,36.9866,36.917,36.9567,381100.0
2016-01-22 11:45:00,37.18,37.21,37.13,37.14,323880.0,36.9567,36.9866,36.907,36.917,323880.0
2016-01-22 11:50:00,37.13,37.18,37.12,37.16,367540.0,36.907,36.9567,36.8971,36.9369,367540.0
2016-01-22 11:55:00,37.17,37.17,37.11,37.12,170100.0,36.9468,36.9468,36.8872,36.8971,170100.0
2016-01-22 12:00:00,37.11,37.18,37.1,37.15,291960.0,36.8872,36.9567,36.8772,36.9269,291960.0
2016-01-22 12:05:00,37.15,37.2,37.15,37.19,168760.0,36.9269,36.9766,36.9269,36.9667,168760.0
2016-01-22 12:10:00,37.2,37.22,37.18,37.22,176000.0,36.9766,36.9965,36.9567,36.9965,176000.0
2016-01-22 12:15:00,37.21,37.22,37.16,37.2,144700.0,36.9866,36.9965,36.9369,36.9766,144700.0
2016-01-22 12:20:00,37.2,37.22,37.18,37.22,129320.0,36.9766,36.9965,36.9567,36.9965,129320.0
2016-01-22 12:25:00,37.23,37.26,37.2,37.25,216680.0,37.0064,37.0363,36.9766,37.0263,216680.0
2016-01-22 12:30:00,37.26,37.26,37.19,37.22,222900.0,37.0363,37.0363,36.9667,36.9965,222900.0
2016-01-22 12:35:00,37.21,37.26,37.19,37.26,83640.0,36.9866,37.0363,36.9667,37.0363,83640.0
2016-01-22 12:40:00,37.27,37.28,37.21,37.22,171240.0,37.0462,37.0561,36.9866,36.9965,171240.0
2016-01-22 12:45:00,37.22,37.23,37.19,37.23,105520.0,36.9965,37.0064,36.9667,37.0064,105520.0
2016-01-22 12:50:00,37.24,37.32,37.23,37.32,215640.0,37.0164,37.0959,37.0064,37.0959,215640.0
2016-01-22 12:55:00,37.29,37.33,37.29,37.32,170240.0,37.0661,37.1058,37.0661,37.0959,170240.0
2016-01-22 13:00:00,37.32,37.32,37.25,37.27,125640.0,37.0959,37.0959,37.0263,37.0462,125640.0
2016-01-22 13:05:00,37.28,37.29,37.2,37.2,229500.0,37.0561,37.0661,36.9766,36.9766,229500.0
2016-01-22 13:10:00,37.23,37.27,37.2,37.27,131020.0,37.0064,37.0462,36.9766,37.0462,131020.0
2016-01-22 13:15:00,37.25,37.27,37.22,37.27,162640.0,37.0263,37.0462,36.9965,37.0462,162640.0
2016-01-22 13:20:00,37.27,37.33,37.27,37.3,234620.0,37.0462,37.1058,37.0462,37.076,234620.0
2016-01-22 13:25:00,37.3,37.31,37.27,37.29,361520.0,37.076,37.086,37.0462,37.0661,361520.0
2016-01-22 13:30:00,37.29,37.33,37.29,37.31,154080.0,37.0661,37.1058,37.0661,37.086,154080.0
2016-01-22 13:35:00,37.32,37.33,37.27,37.27,98520.0,37.0959,37.1058,37.0462,37.0462,98520.0
2016-01-22 13:40:00,37.27,37.3,37.25,37.27,118380.0,37.0462,37.076,37.0263,37.0462,118380.0
2016-01-22 13:45:00,37.27,37.3,37.25,37.29,134480.0,37.0462,37.076,37.0263,37.0661,134480.0
2016-01-22 13:50:00,37.28,37.32,37.28,37.3,176260.0,37.0561,37.0959,37.0561,37.076,176260.0
2016-01-22 13:55:00,37.31,37.33,37.3,37.32,61000.0,37.086,37.1058,37.076,37.0959,61000.0
2016-01-22 14:00:00,37.33,37.33,37.29,37.3,211880.0,37.1058,37.1058,37.0661,37.076,211880.0
2016-01-22 14:05:00,37.3,37.35,37.29,37.34,160680.0,37.076,37.1257,37.0661,37.1158,160680.0
2016-01-22 14:10:00,37.34,37.37,37.31,37.37,184920.0,37.1158,37.1456,37.086,37.1456,184920.0
2016-01-22 14:15:00,37.36,37.38,37.34,37.35,362740.0,37.1357,37.1555,37.1158,37.1257,362740.0
2016-01-22 14:20:00,37.36,37.36,37.25,37.28,192800.0,37.1357,37.1357,37.0263,37.0561,192800.0
2016-01-22 14:25:00,37.28,37.31,37.27,37.28,116600.0,37.0561,37.086,37.0462,37.0561,116600.0
2016-01-22 14:30:00,37.26,37.29,37.21,37.26,161640.0,37.0363,37.0661,36.9866,37.0363,161640.0
2016-01-22 14:35:00,37.28,37.32,37.26,37.27,462480.0,37.0561,37.0959,37.0363,37.0462,462480.0
2016-01-22 14:40:00,37.25,37.28,37.22,37.24,155000.0,37.0263,37.0561,36.9965,37.0164,155000.0
2016-01-22 14:45:00,37.25,37.31,37.25,37.29,163100.0,37.0263,37.086,37.0263,37.0661,163100.0
2016-01-22 14:50:00,37.28,37.34,37.25,37.31,210040.0,37.0561,37.1158,37.0263,37.086,210040.0
2016-01-22 14:55:00,37.32,37.32,37.26,37.29,94260.0,37.0959,37.0959,37.0363,37.0661,94260.0
2016-01-22 15:00:00,37.29,37.32,37.27,37.3,364900.0,37.0661,37.0959,37.0462,37.076,364900.0
2016-01-22 15:05:00,37.3,37.33,37.22,37.22,276420.0,37.076,37.1058,36.9965,36.9965,276420.0
2016-01-22 15:10:00,37.23,37.27,37.21,37.27,350320.0,37.0064,37.0462,36.9866,37.0462,350320.0
2016-01-22 15:15:00,37.25,37.27,37.21,37.21,190320.0,37.0263,37.0462,36.9866,36.9866,190320.0
2016-01-22 15:20:00,37.23,37.23,37.18,37.19,252420.0,37.0064,37.0064,36.9567,36.9667,252420.0
2016-01-22 15:25:00,37.19,37.24,37.18,37.24,525220.0,36.9667,37.0164,36.9567,37.0164,525220.0
2016-01-22 15:30:00,37.22,37.24,37.18,37.22,381140.0,36.9965,37.0164,36.9567,36.9965,381140.0
2016-01-22 15:35:00,37.23,37.26,37.21,37.26,267160.0,37.0064,37.0363,36.9866,37.0363,267160.0
2016-01-22 15:40:00,37.23,37.26,37.23,37.24,280860.0,37.0064,37.0363,37.0064,37.0164,280860.0
2016-01-22 15:45:00,37.25,37.26,37.2,37.21,579620.0,37.0263,37.0363,36.9766,36.9866,579620.0
2016-01-22 15:50:00,37.21,37.24,37.18,37.23,1367840.0,36.9866,37.0164,36.9567,37.0064,1367840.0
2016-01-22 15:55:00,37.23,37.27,37.2,37.27,1563660.0,37.0064,37.0462,36.9766,37.0462,1563660.0
2016-01-25 09:30:00,37.19,37.23,37.01,37.15,1049460.0,36.9667,37.0064,36.7878,36.9269,1049460.0
2016-01-25 09:35:00,37.16,37.32,37.11,37.31,637920.0,36.9369,37.0959,36.8872,37.086,637920.0
2016-01-25 09:40:00,37.34,37.41,37.21,37.37,703520.0,37.1158,37.1854,36.9866,37.1456,703520.0
2016-01-25 09:45:00,37.35,37.38,37.25,37.35,368480.0,37.1257,37.1555,37.0263,37.1257,368480.0
2016-01-25 09:50:00,37.3,37.32,37.01,37.13,640560.0,37.076,37.0959,36.7878,36.907,640560.0
2016-01-25 09:55:00,37.14,37.24,37.09,37.24,626200.0,36.917,37.0164,36.8673,37.0164,626200.0
2016-01-25 10:00:00,37.22,37.37,37.21,37.34,381340.0,36.9965,37.1456,36.9866,37.1158,381340.0
2016-01-25 10:05:00,37.34,37.37,37.29,37.32,457860.0,37.1158,37.1456,37.0661,37.0959,457860.0
2016-01-25 10:10:00,37.33,37.36,37.25,37.33,494000.0,37.1058,37.1357,37.0263,37.1058,494000.0
2016-01-25 10:15:00,37.3,37.37,37.25,37.31,306780.0,37.076,37.1456,37.0263,37.086,306780.0
2016-01-25 10:20:00,37.31,37.33,37.26,37.31,267320.0,37.086,37.1058,37.0363,37.086,267320.0
2016-01-25 10:25:00,37.31,37.33,37.2,37.25,949580.0,37.086,37.1058,36.9766,37.0263,949580.0
2016-01-25 10:30:00,37.24,37.33,37.23,37.29,280800.0,37.0164,37.1058,37.0064,37.0661,280800.0
2016-01-25 10:35:00,37.3,37.34,37.26,37.33,276520.0,37.076,37.1158,37.0363,37.1058,276520.0
2016-01-25 10:40:00,37.33,37.33,37.27,37.31,464940.0,37.1058,37.1058,37.0462,37.086,464940.0
2016-01-25 10:45:00,37.3,37.33,37.28,37.3,270940.0,37.076,37.1058,37.0561,37.076,270940.0
2016-01-25 10:50:00,37.28,37.33,37.28,37.33,142960.0,37.0561,37.1058,37.0561,37.1058,142960.0
2016-01-25 10:55:00,37.29,37.36,37.29,37.34,291220.0,37.0661,37.1357,37.0661,37.1158,291220.0
2016-01-25 11:00:00,37.31,37.33,37.24,37.27,651740.0,37.086,37.1058,37.0164,37.0462,651740.0
2016-01-25 11:05:00,37.26,37.28,37.23,37.25,212040.0,37.0363,37.0561,37.0064,37.0263,212040.0
2016-01-25 11:10:00,37.25,37.26,37.19,37.21,489040.0,37.0263,37.0363,36.9667,36.9866,489040.0
2016-01-25 11:15:00,37.2,37.24,37.14,37.17,279000.0,36.9766,37.0164,36.917,36.9468,279000.0
2016-01-25 11:20:00,37.18,37.19,37.12,37.16,184700.0,36.9567,36.9667,36.8971,36.9369,184700.0
2016-01-25 11:25:00,37.16,37.25,37.16,37.24,305900.0,36.9369,37.0263,36.9369,37.0164,305900.0
2016-01-25 11:30:00,37.23,37.28,37.23,37.24,283660.0,37.0064,37.0561,37.0064,37.0164,283660.0
2016-01-25 11:35:00,37.24,37.26,37.2,37.24,465320.0,37.0164,37.0363,36.9766,37.0164,465320.0
2016-01-25 11:40:00,37.25,37.27,37.21,37.21,242920.0,37.0263,37.0462,36.9866,36.9866,242920.0
2016-01-25 11:45:00,37.22,37.22,37.14,37.14,228020.0,36.9965,36.9965,36.917,36.917,228020.0
2016-01-25 11:50:00,37.15,37.29,37.14,37.27,167140.0,36.9269,37.0661,36.917,37.0462,167140.0
2016-01-25 11:55:00,37.23,37.24,37.21,37.21,26000.0,37.0064,37.0164,36.9866,36.9866,26000.0
2016-01-25 12:00:00,37.19,37.25,37.19,37.2,62160.0,36.9667,37.0263,36.9667,36.9766,62160.0
2016-01-25 12:05:00,37.2,37.21,37.19,37.2,302640.0,36.9766,36.9866,36.9667,36.9766,302640.0
2016-01-25 12:10:00,37.21,37.21,37.16,37.16,257900.0,36.9866,36.9866,36.9369,36.9369,257900.0
2016-01-25 12:15:00,37.17,37.21,37.16,37.19,98500.0,36.9468,36.9866,36.9369,36.9667,98500.0
2016-01-25 12:20:00,37.18,37.24,37.16,37.23,510940.0,36.9567,37.0164,36.9369,37.0064,510940.0
2016-01-25 12:25:00,37.23,37.25,37.21,37.21,102000.0,37.0064,37.0263,36.9866,36.9866,102000.0
2016-01-25 12:30:00,37.25,37.3,37.23,37.27,76500.0,37.0263,37.076,37.0064,37.0462,76500.0
2016-01-25 12:35:00,37.28,37.31,37.27,37.31,114000.0,37.0561,37.086,37.0462,37.086,114000.0
2016-01-25 12:40:00,37.32,37.39,37.32,37.38,216320.0,37.0959,37.1655,37.0959,37.1555,216320.0
2016-01-25 12:45:00,37.37,37.42,37.37,37.41,194340.0,37.1456,37.1953,37.1456,37.1854,194340.0
2016-01-25 12:50:00,37.42,37.44,37.38,37.39,182080.0,37.1953,37.2152,37.1555,37.1655,182080.0
2016-01-25 12:55:00,37.38,37.45,37.38,37.45,209340.0,37.1555,37.2251,37.1555,37.2251,209340.0
2016-01-25 13:00:00,37.47,37.5,37.44,37.5,157000.0,37.245,37.2748,37.2152,37.2748,157000.0
2016-01-25 13:05:00,37.5,37.54,37.44,37.54,334300.0,37.2748,37.3146,37.2152,37.3146,334300.0
2016-01-25 13:10:00,37.52,37.55,37.48,37.53,145760.0,37.2947,37.3245,37.2549,37.3046,145760.0
2016-01-25 13:15:00,37.54,37.6,37.52,37.58,311580.0,37.3146,37.3742,37.2947,37.3543,311580.0
2016-01-25 13:20:00,37.58,37.62,37.58,37.59,342220.0,37.3543,37.3941,37.3543,37.3643,342220.0
2016-01-25 13:25:00,37.59,37.61,37.55,37.58,172880.0,37.3643,37.3842,37.3245,37.3543,172880.0
2016-01-25 13:30:00,37.6,37.62,37.57,37.59,119380.0,37.3742,37.3941,37.3444,37.3643,119380.0
2016-01-25 13:35:00,37.59,37.59,37.55,37.57,78480.0,37.3643,37.3643,37.3245,37.3444,78480.0
2016-01-25 13:40:00,37.55,37.57,37.54,37.55,63000.0,37.3245,37.3444,37.3146,37.3245,63000.0
2016-01-25 13:45:00,37.54,37.58,37.47,37.49,166980.0,37.3146,37.3543,37.245,37.2649,166980.0
2016-01-25 13:50:00,37.47,37.51,37.41,37.41,163000.0,37.245,37.2848,37.1854,37.1854,163000.0
2016-01-25 13:55:00,37.41,37.45,37.4,37.41,194520.0,37.1854,37.2251,37.1754,37.1854,194520.0
2016-01-25 14:00:00,37.4,37.42,37.35,37.36,172620.0,37.1754,37.1953,37.1257,37.1357,172620.0
2016-01-25 14:05:00,37.34,37.38,37.33,37.33,170960.0,37.1158,37.1555,37.1058,37.1058,170960.0
2016-01-25 14:10:00,37.35,37.35,37.27,37.29,258040.0,37.1257,37.1257,37.0462,37.0661,258040.0
2016-01-25 14:15:00,37.3,37.3,37.23,37.23,241560.0,37.076,37.076,37.0064,37.0064,241560.0
2016-01-25 14:20:00,37.23,37.25,37.17,37.18,205800.0,37.0064,37.0263,36.9468,36.9567,205800.0
2016-01-25 14:25:00,37.19,37.2,37.12,37.2,341140.0,36.9667,36.9766,36.8971,36.9766,341140.0
2016-01-25 14:30:00,37.2,37.25,37.18,37.23,238440.0,36.9766,37.0263,36.9567,37.0064,238440.0
2016-01-25 14:35:00,37.23,37.25,37.19,37.25,321280.0,37.0064,37.0263,36.9667,37.0263,321280.0
2016-01-25 14:40:00,37.25,37.25,37.19,37.2,282660.0,37.0263,37.0263,36.9667,36.9766,282660.0
2016-01-25 14:45:00,37.19,37.22,37.13,37.13,318480.0,36.9667,36.9965,36.907,36.907,318480.0
2016-01-25 14:50:00,37.13,37.2,37.12,37.17,225000.0,36.907,36.9766,36.8971,36.9468,225000.0
2016-01-25 14:55:00,37.16,37.2,37.13,37.13,283460.0,36.9369,36.9766,36.907,36.907,283460.0
2016-01-25 15:00:00,37.14,37.18,37.13,37.14,245660.0,36.917,36.9567,36.907,36.917,245660.0
2016-01-25 15:05:00,37.15,37.15,37.03,37.05,364780.0,36.9269,36.9269,36.8076,36.8275,364780.0
2016-01-25 15:10:00,37.04,37.04,36.88,36.89,708380.0,36.8176,36.8176,36.6585,36.6685,708380.0
2016-01-25 15:15:00,36.89,36.92,36.82,36.84,220740.0,36.6685,36.6983,36.5989,36.6188,220740.0
2016-01-25 15:20:00,36.84,36.86,36.73,36.74,380220.0,36.6188,36.6387,36.5094,36.5194,380220.0
2016-01-25 15:25:00,36.74,36.82,36.72,36.75,385780.0,36.5194,36.5989,36.4995,36.5293,385780.0
2016-01-25 15:30:00,36.77,36.78,36.68,36.69,410720.0,36.5492,36.5591,36.4597,36.4697,410720.0
2016-01-25 15:35:00,36.7,36.7,36.64,36.66,564480.0,36.4796,36.4796,36.42,36.4399,564480.0
2016-01-25 15:40:00,36.67,36.74,36.63,36.66,658580.0,36.4498,36.5194,36.41,36.4399,658580.0
2016-01-25 15:45:00,36.66,36.75,36.64,36.69,569380.0,36.4399,36.5293,36.42,36.4697,569380.0
2016-01-25 15:50:00,36.71,36.8,36.66,36.77,749460.0,36.4896,36.579,36.4399,36.5492,749460.0
2016-01-25 15:55:00,36.75,36.75,36.64,36.68,1347580.0,36.5293,36.5293,36.42,36.4597,1347580.0
2016-01-26 09:30:00,36.76,36.97,36.72,36.94,1155520.0,36.5393,36.748,36.4995,36.7182,1155520.0
2016-01-26 09:35:00,36.92,36.97,36.65,36.69,619440.0,36.6983,36.748,36.4299,36.4697,619440.0
2016-01-26 09:40:00,36.7,36.82,36.65,36.78,362820.0,36.4796,36.5989,36.4299,36.5591,362820.0
2016-01-26 09:45:00,36.77,36.78,36.55,36.55,245580.0,36.5492,36.5591,36.3305,36.3305,245580.0
2016-01-26 09:50:00,36.53,36.63,36.41,36.5,342100.0,36.3106,36.41,36.1914,36.2808,342100.0
2016-01-26 09:55:00,36.49,36.52,36.42,36.49,368800.0,36.2709,36.3007,36.2013,36.2709,368800.0
2016-01-26 10:00:00,36.49,36.63,36.44,36.6,527940.0,36.2709,36.41,36.2212,36.3802,527940.0
2016-01-26 10:05:00,36.61,36.67,36.55,36.61,391180.0,36.3902,36.4498,36.3305,36.3902,391180.0
2016-01-26 10:10:00,36.62,36.7,36.56,36.59,385460.0,36.4001,36.4796,36.3405,36.3703,385460.0
2016-01-26 10:15:00,36.62,36.7,36.57,36.6,322600.0,36.4001,36.4796,36.3504,36.3802,322600.0
2016-01-26 10:20:00,36.6,36.62,36.45,36.47,514020.0,36.3802,36.4001,36.2311,36.251,514020.0
2016-01-26 10:25:00,36.48,36.54,36.35,36.38,556960.0,36.2609,36.3206,36.1317,36.1615,556960.0
2016-01-26 10:30:00,36.37,36.46,36.35,36.38,330300.0,36.1516,36.2411,36.1317,36.1615,330300.0
2016-01-26 10:35:00,36.38,36.55,36.38,36.54,401460.0,36.1615,36.3305,36.1615,36.3206,401460.0
2016-01-26 10:40:00,36.55,36.57,36.49,36.53,254380.0,36.3305,36.3504,36.2709,36.3106,254380.0
2016-01-26 10:45:00,36.53,36.57,36.49,36.51,311580.0,36.3106,36.3504,36.2709,36.2908,311580.0
2016-01-26 10:50:00,36.52,36.57,36.49,36.52,181380.0,36.3007,36.3504,36.2709,36.3007,181380.0
2016-01-26 10:55:00,36.52,36.57,36.47,36.5,196440.0,36.3007,36.3504,36.251,36.2808,196440.0
2016-01-26 11:00:00,36.51,36.6,36.49,36.58,305040.0,36.2908,36.3802,36.2709,36.3603,305040.0
2016-01-26 11:05:00,36.6,36.68,36.57,36.59,335660.0,36.3802,36.4597,36.3504,36.3703,335660.0
2016-01-26 11:10:00,36.62,36.69,36.59,36.68,143580.0,36.4001,36.4697,36.3703,36.4597,143580.0
2016-01-26 11:15:00,36.65,36.72,36.61,36.68,254940.0,36.4299,36.4995,36.3902,36.4597,254940.0
2016-01-26 11:20:00,36.71,36.71,36.57,36.6,222080.0,36.4896,36.4896,36.3504,36.3802,222080.0
2016-01-26 11:25:00,36.61,36.72,36.59,36.68,137480.0,36.3902,36.4995,36.3703,36.4597,137480.0
2016-01-26 11:30:00,36.68,36.68,36.59,36.6,105160.0,36.4597,36.4597,36.3703,36.3802,105160.0
2016-01-26 11:35:00,36.57,36.64,36.56,36.59,137080.0,36.3504,36.42,36.3405,36.3703,137080.0
2016-01-26 11:40:00,36.59,36.65,36.56,36.61,68000.0,36.3703,36.4299,36.3405,36.3902,68000.0
2016-01-26 11:45:00,36.56,36.58,36.5,36.51,298800.0,36.3405,36.3603,36.2808,36.2908,298800.0
2016-01-26 11:50:00,36.51,36.58,36.5,36.58,483240.0,36.2908,36.3603,36.2808,36.3603,483240.0
2016-01-26 11:55:00,36.58,36.58,36.54,36.56,84040.0,36.3603,36.3603,36.3206,36.3405,84040.0
2016-01-26 12:00:00,36.58,36.67,36.58,36.65,273120.0,36.3603,36.4498,36.3603,36.4299,273120.0
2016-01-26 12:05:00,36.64,36.68,36.6,36.64,116000.0,36.42,36.4597,36.3802,36.42,116000.0
2016-01-26 12:10:00,36.64,36.8,36.64,36.76,298400.0,36.42,36.579,36.42,36.5393,298400.0
2016-01-26 12:15:00,36.76,36.83,36.76,36.8,126000.0,36.5393,36.6088,36.5393,36.579,126000.0
2016-01-26 12:20:00,36.8,36.85,36.76,36.82,317640.0,36.579,36.6287,36.5393,36.5989,317640.0
2016-01-26 12:25:00,36.83,36.83,36.78,36.8,193780.0,36.6088,36.6088,36.5591,36.579,193780.0
2016-01-26 12:30:00,36.79,36.84,36.79,36.82,109800.0,36.5691,36.6188,36.5691,36.5989,109800.0
2016-01-26 12:35:00,36.82,36.83,36.79,36.79,102300.0,36.5989,36.6088,36.5691,36.5691,102300.0
2016-01-26 12:40:00,36.8,36.81,36.77,36.81,78940.0,36.579,36.589,36.5492,36.589,78940.0
2016-01-26 12:45:00,36.79,36.83,36.79,36.8,99440.0,36.5691,36.6088,36.5691,36.579,99440.0
2016-01-26 12:50:00,36.82,36.82,36.73,36.74,167200.0,36.5989,36.5989,36.5094,36.5194,167200.0
2016-01-26 12:55:00,36.75,36.75,36.69,36.71,127400.0,36.5293,36.5293,36.4697,36.4896,127400.0
2016-01-26 13:00:00,36.72,36.77,36.7,36.71,186400.0,36.4995,36.5492,36.4796,36.4896,186400.0
2016-01-26 13:05:00,36.71,36.72,36.67,36.69,216100.0,36.4896,36.4995,36.4498,36.4697,216100.0
2016-01-26 13:10:00,36.68,36.73,36.67,36.7,124200.0,36.4597,36.5094,36.4498,36.4796,124200.0
2016-01-26 13:15:00,36.7,36.78,36.7,36.72,200880.0,36.4796,36.5591,36.4796,36.4995,200880.0
2016-01-26 13:20:00,36.75,36.83,36.75,36.82,333960.0,36.5293,36.6088,36.5293,36.5989,333960.0
2016-01-26 13:25:00,36.81,36.86,36.79,36.81,166680.0,36.589,36.6387,36.5691,36.589,166680.0
2016-01-26 13:30:00,36.79,36.82,36.76,36.79,83900.0,36.5691,36.5989,36.5393,36.5691,83900.0
2016-01-26 13:35:00,36.81,36.81,36.66,36.68,163760.0,36.589,36.589,36.4399,36.4597,163760.0
2016-01-26 13:40:00,36.68,36.75,36.64,36.67,178000.0,36.4597,36.5293,36.42,36.4498,178000.0
2016-01-26 13:45:00,36.63,36.73,36.63,36.72,128280.0,36.41,36.5094,36.41,36.4995,128280.0
2016-01-26 13:50:00,36.75,36.75,36.67,36.68,202600.0,36.5293,36.5293,36.4498,36.4597,202600.0
2016-01-26 13:55:00,36.67,36.69,36.65,36.66,78500.0,36.4498,36.4697,36.4299,36.4399,78500.0
2016-01-26 14:00:00,36.65,36.66,36.57,36.57,185800.0,36.4299,36.4399,36.3504,36.3504,185800.0
2016-01-26 14:05:00,36.57,36.58,36.52,36.55,237720.0,36.3504,36.3603,36.3007,36.3305,237720.0
2016-01-26 14:10:00,36.57,36.57,36.47,36.49,143340.0,36.3504,36.3504,36.251,36.2709,143340.0
2016-01-26 14:15:00,36.49,36.54,36.48,36.51,138000.0,36.2709,36.3206,36.2609,36.2908,138000.0
2016-01-26 14:20:00,36.5,36.53,36.49,36.51,76380.0,36.2808,36.3106,36.2709,36.2908,76380.0
2016-01-26 14:25:00,36.5,36.5,36.41,36.44,164520.0,36.2808,36.2808,36.1914,36.2212,164520.0
2016-01-26 14:30:00,36.44,36.5,36.43,36.49,349120.0,36.2212,36.2808,36.2112,36.2709,349120.0
2016-01-26 14:35:00,36.5,36.52,36.45,36.52,132660.0,36.2808,36.3007,36.2311,36.3007,132660.0
2016-01-26 14:40:00,36.51,36.63,36.51,36.62,253100.0,36.2908,36.41,36.2908,36.4001,253100.0
2016-01-26 14:45:00,36.63,36.63,36.55,36.58,99860.0,36.41,36.41,36.3305,36.3603,99860.0
2016-01-26 14:50:00,36.58,36.66,36.58,36.66,135320.0,36.3603,36.4399,36.3603,36.4399,135320.0
2016-01-26 14:55:00,36.66,36.66,36.54,36.56,162960.0,36.4399,36.4399,36.3206,36.3405,162960.0
2016-01-26 15:00:00,36.55,36.56,36.5,36.54,127900.0,36.3305,36.3405,36.2808,36.3206,127900.0
2016-01-26 15:05:00,36.52,36.58,36.46,36.5,174380.0,36.3007,36.3603,36.2411,36.2808,174380.0
2016-01-26 15:10:00,36.53,36.55,36.49,36.54,147180.0,36.3106,36.3305,36.2709,36.3206,147180.0
2016-01-26 15:15:00,36.52,36.55,36.5,36.51,177020.0,36.3007,36.3305,36.2808,36.2908,177020.0
2016-01-26 15:20:00,36.49,36.56,36.49,36.55,80400.0,36.2709,36.3405,36.2709,36.3305,80400.0
2016-01-26 15:25:00,36.55,36.55,36.48,36.52,146020.0,36.3305,36.3305,36.2609,36.3007,146020.0
2016-01-26 15:30:00,36.53,36.58,36.52,36.55,244980.0,36.3106,36.3603,36.3007,36.3305,244980.0
2016-01-26 15:35:00,36.53,36.62,36.5,36.62,236580.0,36.3106,36.4001,36.2808,36.4001,236580.0
2016-01-26 15:40:00,36.61,36.7,36.61,36.69,262640.0,36.3902,36.4796,36.3902,36.4697,262640.0
2016-01-26 15:45:00,36.68,36.7,36.62,36.69,268740.0,36.4597,36.4796,36.4001,36.4697,268740.0
2016-01-26 15:50:00,36.68,36.69,36.61,36.64,401000.0,36.4597,36.4697,36.3902,36.42,401000.0
2016-01-26 15:55:00,36.64,36.74,36.61,36.71,973720.0,36.42,36.5194,36.3902,36.4896,973720.0
2016-01-27 09:30:00,36.79,36.79,36.53,36.66,758880.0,36.5691,36.5691,36.3106,36.4399,758880.0
2016-01-27 09:35:00,36.64,36.74,36.55,36.59,348400.0,36.42,36.5194,36.3305,36.3703,348400.0
2016-01-27 09:40:00,36.58,36.68,36.4,36.43,491500.0,36.3603,36.4597,36.1814,36.2112,491500.0
2016-01-27 09:45:00,36.4,36.56,36.39,36.54,496160.0,36.1814,36.3405,36.1715,36.3206,496160.0
2016-01-27 09:50:00,36.51,36.64,36.4,36.61,449220.0,36.2908,36.42,36.1814,36.3902,449220.0
2016-01-27 09:55:00,36.63,36.64,36.52,36.52,126000.0,36.41,36.42,36.3007,36.3007,126000.0
2016-01-27 10:00:00,36.52,36.52,36.37,36.41,217140.0,36.3007,36.3007,36.1516,36.1914,217140.0
2016-01-27 10:05:00,36.38,36.45,36.37,36.44,156720.0,36.1615,36.2311,36.1516,36.2212,156720.0
2016-01-27 10:10:00,36.43,36.43,36.2,36.22,378960.0,36.2112,36.2112,35.9826,36.0025,378960.0
2016-01-27 10:15:00,36.23,36.29,36.18,36.2,761100.0,36.0124,36.0721,35.9627,35.9826,761100.0
2016-01-27 10:20:00,36.2,36.22,36.1,36.15,657540.0,35.9826,36.0025,35.8832,35.9329,657540.0
2016-01-27 10:25:00,36.15,36.21,36.12,36.21,261440.0,35.9329,35.9926,35.9031,35.9926,261440.0
2016-01-27 10:30:00,36.23,36.31,36.23,36.25,457540.0,36.0124,36.092,36.0124,36.0323,457540.0
2016-01-27 10:35:00,36.26,36.43,36.24,36.41,340700.0,36.0423,36.2112,36.0224,36.1914,340700.0
2016-01-27 10:40:00,36.43,36.43,36.36,36.42,124880.0,36.2112,36.2112,36.1417,36.2013,124880.0
2016-01-27 10:45:00,36.44,36.44,36.36,36.37,76000.0,36.2212,36.2212,36.1417,36.1516,76000.0
2016-01-27 10:50:00,36.36,36.38,36.27,36.28,141880.0,36.1417,36.1615,36.0522,36.0621,141880.0
2016-01-27 10:55:00,36.3,36.37,36.26,36.32,356960.0,36.082,36.1516,36.0423,36.1019,356960.0
2016-01-27 11:00:00,36.32,36.39,36.32,36.38,369780.0,36.1019,36.1715,36.1019,36.1615,369780.0
2016-01-27 11:05:00,36.38,36.39,36.35,36.36,120520.0,36.1615,36.1715,36.1317,36.1417,120520.0
2016-01-27 11:10:00,36.37,36.42,36.35,36.4,206400.0,36.1516,36.2013,36.1317,36.1814,206400.0
2016-01-27 11:15:00,36.38,36.46,36.32,36.46,139100.0,36.1615,36.2411,36.1019,36.2411,139100.0
2016-01-27 11:20:00,36.48,36.55,36.46,36.53,167360.0,36.2609,36.3305,36.2411,36.3106,167360.0
2016-01-27 11:25:00,36.53,36.57,36.49,36.57,155420.0,36.3106,36.3504,36.2709,36.3504,155420.0
2016-01-27 11:30:00,36.55,36.62,36.54,36.6,192980.0,36.3305,36.4001,36.3206,36.3802,192980.0
2016-01-27 11:35:00,36.62,36.65,36.6,36.64,364000.0,36.4001,36.4299,36.3802,36.42,364000.0
2016-01-27 11:40:00,36.65,36.66,36.59,36.66,85620.0,36.4299,36.4399,36.3703,36.4399,85620.0
2016-01-27 11:45:00,36.68,36.71,36.67,36.69,157320.0,36.4597,36.4896,36.4498,36.4697,157320.0
2016-01-27 11:50:00,36.67,36.7,36.59,36.6,135520.0,36.4498,36.4796,36.3703,36.3802,135520.0
2016-01-27 11:55:00,36.6,36.63,36.56,36.6,145700.0,36.3802,36.41,36.3405,36.3802,145700.0
2016-01-27 12:00:00,36.58,36.67,36.58,36.62,381120.0,36.3603,36.4498,36.3603,36.4001,381120.0
2016-01-27 12:05:00,36.64,36.68,36.57,36.58,284340.0,36.42,36.4597,36.3504,36.3603,284340.0
2016-01-27 12:10:00,36.57,36.67,36.55,36.64,109000.0,36.3504,36.4498,36.3305,36.42,109000.0
2016-01-27 12:15:00,36.64,36.68,36.62,36.68,228600.0,36.42,36.4597,36.4001,36.4597,228600.0
2016-01-27 12:20:00,36.65,36.66,36.57,36.58,110000.0,36.4299,36.4399,36.3504,36.3603,110000.0
2016-01-27 12:25:00,36.58,36.62,36.56,36.58,151500.0,36.3603,36.4001,36.3405,36.3603,151500.0
2016-01-27 12:30:00,36.6,36.62,36.57,36.57,101340.0,36.3802,36.4001,36.3504,36.3504,101340.0
2016-01-27 12:35:00,36.58,36.61,36.56,36.57,179780.0,36.3603,36.3902,36.3405,36.3504,179780.0
2016-01-27 12:40:00,36.58,36.58,36.51,36.55,124620.0,36.3603,36.3603,36.2908,36.3305,124620.0
2016-01-27 12:45:00,36.55,36.62,36.52,36.6,485040.0,36.3305,36.4001,36.3007,36.3802,485040.0
2016-01-27 12:50:00,36.6,36.61,36.55,36.56,67640.0,36.3802,36.3902,36.3305,36.3405,67640.0
2016-01-27 12:55:00,36.56,36.61,36.51,36.51,134680.0,36.3405,36.3902,36.2908,36.2908,134680.0
2016-01-27 13:00:00,36.53,36.56,36.48,36.53,438280.0,36.3106,36.3405,36.2609,36.3106,438280.0
2016-01-27 13:05:00,36.54,36.56,36.52,36.56,164000.0,36.3206,36.3405,36.3007,36.3405,164000.0
2016-01-27 13:10:00,36.56,36.61,36.51,36.51,303200.0,36.3405,36.3902,36.2908,36.2908,303200.0
2016-01-27 13:15:00,36.51,36.52,36.47,36.52,420600.0,36.2908,36.3007,36.251,36.3007,420600.0
2016-01-27 13:20:00,36.49,36.56,36.45,36.54,86000.0,36.2709,36.3405,36.2311,36.3206,86000.0
2016-01-27 13:25:00,36.55,36.55,36.43,36.44,183240.0,36.3305,36.3305,36.2112,36.2212,183240.0
2016-01-27 13:30:00,36.45,36.5,36.43,36.45,188720.0,36.2311,36.2808,36.2112,36.2311,188720.0
2016-01-27 13:35:00,36.45,36.48,36.41,36.41,103100.0,36.2311,36.2609,36.1914,36.1914,103100.0
2016-01-27 13:40:00,36.41,36.47,36.34,36.45,273200.0,36.1914,36.251,36.1218,36.2311,273200.0
2016-01-27 13:45:00,36.46,36.48,36.41,36.48,248700.0,36.2411,36.2609,36.1914,36.2609,248700.0
2016-01-27 13:50:00,36.47,36.5,36.42,36.43,248240.0,36.251,36.2808,36.2013,36.2112,248240.0
2016-01-27 13:55:00,36.42,36.53,36.41,36.53,231320.0,36.2013,36.3106,36.1914,36.3106,231320.0
2016-01-27 14:00:00,36.53,36.76,36.49,36.65,645260.0,36.3106,36.5393,36.2709,36.4299,645260.0
2016-01-27 14:05:00,36.68,36.71,36.27,36.28,527980.0,36.4597,36.4896,36.0522,36.0621,527980.0
2016-01-27 14:10:00,36.29,36.35,36.17,36.3,890960.0,36.0721,36.1317,35.9528,36.082,890960.0
2016-01-27 14:15:00,36.31,36.41,36.27,36.4,314340.0,36.092,36.1914,36.0522,36.1814,314340.0
2016-01-27 14:20:00,36.38,36.49,36.34,36.34,165360.0,36.1615,36.2709,36.1218,36.1218,165360.0
2016-01-27 14:25:00,36.37,36.43,36.34,36.39,340280.0,36.1516,36.2112,36.1218,36.1715,340280.0
2016-01-27 14:30:00,36.37,36.42,36.31,36.42,422300.0,36.1516,36.2013,36.092,36.2013,422300.0
2016-01-27 14:35:00,36.41,36.41,36.14,36.14,362540.0,36.1914,36.1914,35.923,35.923,362540.0
2016-01-27 14:40:00,36.13,36.2,36.08,36.2,454700.0,35.913,35.9826,35.8633,35.9826,454700.0
2016-01-27 14:45:00,36.2,36.31,36.12,36.21,351120.0,35.9826,36.092,35.9031,35.9926,351120.0
2016-01-27 14:50:00,36.22,36.24,36.1,36.1,404020.0,36.0025,36.0224,35.8832,35.8832,404020.0
2016-01-27 14:55:00,36.1,36.13,36.02,36.09,580860.0,35.8832,35.913,35.8037,35.8733,580860.0
2016-01-27 15:00:00,36.07,36.07,35.85,35.96,804400.0,35.8534,35.8534,35.6347,35.7441,804400.0
2016-01-27 15:05:00,35.96,36.02,35.8,36.0,578760.0,35.7441,35.8037,35.585,35.7838,578760.0
2016-01-27 15:10:00,36.0,36.02,35.7,35.71,844500.0,35.7838,35.8037,35.4856,35.4956,844500.0
2016-01-27 15:15:00,35.7,35.89,35.68,35.68,1037440.0,35.4856,35.6745,35.4658,35.4658,1037440.0
2016-01-27 15:20:00,35.68,35.87,35.67,35.81,696760.0,35.4658,35.6546,35.4558,35.595,696760.0
2016-01-27 15:25:00,35.79,35.87,35.77,35.81,284320.0,35.5751,35.6546,35.5552,35.595,284320.0
2016-01-27 15:30:00,35.83,35.88,35.81,35.84,209820.0,35.6149,35.6646,35.595,35.6248,209820.0
2016-01-27 15:35:00,35.81,35.93,35.79,35.82,477000.0,35.595,35.7143,35.5751,35.6049,477000.0
2016-01-27 15:40:00,35.79,35.89,35.72,35.89,451900.0,35.5751,35.6745,35.5055,35.6745,451900.0
2016-01-27 15:45:00,35.89,35.97,35.8,35.94,390880.0,35.6745,35.754,35.585,35.7242,390880.0
2016-01-27 15:50:00,35.92,35.95,35.81,35.85,759860.0,35.7043,35.7341,35.595,35.6347,759860.0
2016-01-27 15:55:00,35.84,35.94,35.84,35.88,1424080.0,35.6248,35.7242,35.6248,35.6646,1424080.0
2016-01-28 09:30:00,36.93,37.09,36.8,37.05,3227160.0,36.7082,36.8673,36.579,36.8275,3227160.0
2016-01-28 09:35:00,37.08,37.08,36.95,37.03,1216340.0,36.8573,36.8573,36.7281,36.8076,1216340.0
2016-01-28 09:40:00,37.02,37.1,36.88,37.02,1604520.0,36.7977,36.8772,36.6585,36.7977,1604520.0
2016-01-28 09:45:00,37.02,37.03,36.91,36.98,1122780.0,36.7977,36.8076,36.6884,36.7579,1122780.0
2016-01-28 09:50:00,36.98,37.14,36.96,37.04,1255980.0,36.7579,36.917,36.7381,36.8176,1255980.0
2016-01-28 09:55:00,37.03,37.08,36.95,37.0,1016720.0,36.8076,36.8573,36.7281,36.7778,1016720.0
2016-01-28 10:00:00,37.0,37.0,36.91,36.95,699620.0,36.7778,36.7778,36.6884,36.7281,699620.0
2016-01-28 10:05:00,36.92,36.97,36.83,36.92,757860.0,36.6983,36.748,36.6088,36.6983,757860.0
2016-01-28 10:10:00,36.9,36.97,36.84,36.88,743920.0,36.6784,36.748,36.6188,36.6585,743920.0
2016-01-28 10:15:00,36.86,36.93,36.77,36.77,535660.0,36.6387,36.7082,36.5492,36.5492,535660.0
2016-01-28 10:20:00,36.77,36.9,36.7,36.87,986740.0,36.5492,36.6784,36.4796,36.6486,986740.0
2016-01-28 10:25:00,36.88,36.9,36.7,36.71,807460.0,36.6585,36.6784,36.4796,36.4896,807460.0
2016-01-28 10:30:00,36.73,36.75,36.53,36.64,951220.0,36.5094,36.5293,36.3106,36.42,951220.0
2016-01-28 10:35:00,36.64,36.75,36.6,36.75,807560.0,36.42,36.5293,36.3802,36.5293,807560.0
2016-01-28 10:40:00,36.75,36.86,36.74,36.86,872660.0,36.5293,36.6387,36.5194,36.6387,872660.0
2016-01-28 10:45:00,36.86,36.87,36.7,36.87,709220.0,36.6387,36.6486,36.4796,36.6486,709220.0
2016-01-28 10:50:00,36.84,36.89,36.66,36.66,538940.0,36.6188,36.6685,36.4399,36.4399,538940.0
2016-01-28 10:55:00,36.67,36.86,36.65,36.79,384640.0,36.4498,36.6387,36.4299,36.5691,384640.0
2016-01-28 11:00:00,36.78,36.9,36.77,36.88,497920.0,36.5591,36.6784,36.5492,36.6585,497920.0
2016-01-28 11:05:00,36.89,36.97,36.88,36.92,256600.0,36.6685,36.748,36.6585,36.6983,256600.0
2016-01-28 11:10:00,36.92,36.92,36.84,36.88,162980.0,36.6983,36.6983,36.6188,36.6585,162980.0
2016-01-28 11:15:00,36.89,37.0,36.89,36.95,250640.0,36.6685,36.7778,36.6685,36.7281,250640.0
2016-01-28 11:20:00,36.94,37.09,36.94,37.05,707440.0,36.7182,36.8673,36.7182,36.8275,707440.0
2016-01-28 11:25:00,37.05,37.07,36.95,36.96,320220.0,36.8275,36.8474,36.7281,36.7381,320220.0
2016-01-28 11:30:00,36.97,36.97,36.85,36.91,293960.0,36.748,36.748,36.6287,36.6884,293960.0
2016-01-28 11:35:00,36.89,36.95,36.85,36.88,292360.0,36.6685,36.7281,36.6287,36.6585,292360.0
2016-01-28 11:40:00,36.86,36.94,36.84,36.93,431340.0,36.6387,36.7182,36.6188,36.7082,431340.0
2016-01-28 11:45:00,36.91,36.91,36.81,36.88,318640.0,36.6884,36.6884,36.589,36.6585,318640.0
2016-01-28 11:50:00,36.86,36.94,36.83,36.91,133000.0,36.6387,36.7182,36.6088,36.6884,133000.0
2016-01-28 11:55:00,36.92,36.92,36.82,36.83,156760.0,36.6983,36.6983,36.5989,36.6088,156760.0
2016-01-28 12:00:00,36.8,36.97,36.8,36.96,438980.0,36.579,36.748,36.579,36.7381,438980.0
2016-01-28 12:05:00,36.96,37.02,36.93,37.01,613820.0,36.7381,36.7977,36.7082,36.7878,613820.0
2016-01-28 12:10:00,37.02,37.24,37.01,37.2,861620.0,36.7977,37.0164,36.7878,36.9766,861620.0
2016-01-28 12:15:00,37.19,37.22,37.12,37.18,515240.0,36.9667,36.9965,36.8971,36.9567,515240.0
2016-01-28 12:20:00,37.18,37.47,37.18,37.46,1022800.0,36.9567,37.245,36.9567,37.2351,1022800.0
2016-01-28 12:25:00,37.44,37.5,37.4,37.5,739380.0,37.2152,37.2748,37.1754,37.2748,739380.0
2016-01-28 12:30:00,37.48,37.52,37.39,37.44,1051100.0,37.2549,37.2947,37.1655,37.2152,1051100.0
2016-01-28 12:35:00,37.45,37.51,37.42,37.45,645500.0,37.2251,37.2848,37.1953,37.2251,645500.0
2016-01-28 12:40:00,37.48,37.48,37.34,37.35,593960.0,37.2549,37.2549,37.1158,37.1257,593960.0
2016-01-28 12:45:00,37.35,37.51,37.35,37.45,261280.0,37.1257,37.2848,37.1257,37.2251,261280.0
2016-01-28 12:50:00,37.47,37.51,37.41,37.47,240080.0,37.245,37.2848,37.1854,37.245,240080.0
2016-01-28 12:55:00,37.47,37.49,37.42,37.45,280240.0,37.245,37.2649,37.1953,37.2251,280240.0
2016-01-28 13:00:00,37.45,37.47,37.34,37.43,261400.0,37.2251,37.245,37.1158,37.2052,261400.0
2016-01-28 13:05:00,37.4,37.45,37.36,37.45,184200.0,37.1754,37.2251,37.1357,37.2251,184200.0
2016-01-28 13:10:00,37.42,37.46,37.41,37.46,350860.0,37.1953,37.2351,37.1854,37.2351,350860.0
2016-01-28 13:15:00,37.44,37.45,37.26,37.27,250540.0,37.2152,37.2251,37.0363,37.0462,250540.0
2016-01-28 13:20:00,37.27,37.32,37.22,37.25,273260.0,37.0462,37.0959,36.9965,37.0263,273260.0
2016-01-28 13:25:00,37.26,37.36,37.26,37.33,386040.0,37.0363,37.1357,37.0363,37.1058,386040.0
2016-01-28 13:30:00,37.33,37.42,37.31,37.41,201820.0,37.1058,37.1953,37.086,37.1854,201820.0
2016-01-28 13:35:00,37.4,37.42,37.36,37.38,182340.0,37.1754,37.1953,37.1357,37.1555,182340.0
2016-01-28 13:40:00,37.39,37.45,37.35,37.37,170800.0,37.1655,37.2251,37.1257,37.1456,170800.0
2016-01-28 13:45:00,37.4,37.44,37.36,37.43,215740.0,37.1754,37.2152,37.1357,37.2052,215740.0
2016-01-28 13:50:00,37.42,37.42,37.35,37.37,116200.0,37.1953,37.1953,37.1257,37.1456,116200.0
2016-01-28 13:55:00,37.42,37.44,37.29,37.29,343940.0,37.1953,37.2152,37.0661,37.0661,343940.0
2016-01-28 14:00:00,37.3,37.47,37.27,37.47,217320.0,37.076,37.245,37.0462,37.245,217320.0
2016-01-28 14:05:00,37.46,37.5,37.43,37.49,155200.0,37.2351,37.2748,37.2052,37.2649,155200.0
2016-01-28 14:10:00,37.49,37.5,37.45,37.47,196900.0,37.2649,37.2748,37.2251,37.245,196900.0
2016-01-28 14:15:00,37.47,37.49,37.42,37.44,99400.0,37.245,37.2649,37.1953,37.2152,99400.0
2016-01-28 14:20:00,37.44,37.49,37.41,37.43,344920.0,37.2152,37.2649,37.1854,37.2052,344920.0
2016-01-28 14:25:00,37.44,37.53,37.43,37.53,310100.0,37.2152,37.3046,37.2052,37.3046,310100.0
2016-01-28 14:30:00,37.51,37.55,37.46,37.49,301200.0,37.2848,37.3245,37.2351,37.2649,301200.0
2016-01-28 14:35:00,37.46,37.48,37.4,37.43,201720.0,37.2351,37.2549,37.1754,37.2052,201720.0
2016-01-28 14:40:00,37.42,37.48,37.36,37.39,172620.0,37.1953,37.2549,37.1357,37.1655,172620.0
2016-01-28 14:45:00,37.4,37.45,37.38,37.39,100400.0,37.1754,37.2251,37.1555,37.1655,100400.0
2016-01-28 14:50:00,37.4,37.42,37.24,37.27,365840.0,37.1754,37.1953,37.0164,37.0462,365840.0
2016-01-28 14:55:00,37.26,37.32,37.26,37.3,224840.0,37.0363,37.0959,37.0363,37.076,224840.0
2016-01-28 15:00:00,37.31,37.35,37.27,37.28,194860.0,37.086,37.1257,37.0462,37.0561,194860.0
2016-01-28 15:05:00,37.29,37.39,37.27,37.39,227660.0,37.0661,37.1655,37.0462,37.1655,227660.0
2016-01-28 15:10:00,37.39,37.49,37.39,37.42,284900.0,37.1655,37.2649,37.1655,37.1953,284900.0
2016-01-28 15:15:00,37.46,37.48,37.43,37.46,144360.0,37.2351,37.2549,37.2052,37.2351,144360.0
2016-01-28 15:20:00,37.45,37.48,37.43,37.43,455940.0,37.2251,37.2549,37.2052,37.2052,455940.0
2016-01-28 15:25:00,37.43,37.45,37.4,37.43,154100.0,37.2052,37.2251,37.1754,37.2052,154100.0
2016-01-28 15:30:00,37.44,37.44,37.41,37.43,427480.0,37.2152,37.2152,37.1854,37.2052,427480.0
2016-01-28 15:35:00,37.43,37.56,37.43,37.47,526580.0,37.2052,37.3345,37.2052,37.245,526580.0
2016-01-28 15:40:00,37.48,37.51,37.34,37.34,588860.0,37.2549,37.2848,37.1158,37.1158,588860.0
2016-01-28 15:45:00,37.35,37.46,37.31,37.46,516960.0,37.1257,37.2351,37.086,37.2351,516960.0
2016-01-28 15:50:00,37.44,37.44,37.35,37.37,658900.0,37.2152,37.2152,37.1257,37.1456,658900.0
2016-01-28 15:55:00,37.37,37.47,37.37,37.42,1819980.0,37.1456,37.245,37.1456,37.1953,1819980.0
2016-01-29 09:30:00,37.47,37.47,37.21,37.41,2097040.0,37.245,37.245,36.9866,37.1854,2097040.0
2016-01-29 09:35:00,37.41,37.73,37.4,37.7,1286140.0,37.1854,37.5034,37.1754,37.4736,1286140.0
2016-01-29 09:40:00,37.73,37.8,37.71,37.74,1400060.0,37.5034,37.573,37.4836,37.5134,1400060.0
2016-01-29 09:45:00,37.76,37.87,37.67,37.87,916020.0,37.5333,37.6426,37.4438,37.6426,916020.0
2016-01-29 09:50:00,37.87,37.92,37.84,37.89,838080.0,37.6426,37.6923,37.6128,37.6625,838080.0
2016-01-29 09:55:00,37.88,37.97,37.85,37.93,1682620.0,37.6525,37.742,37.6227,37.7022,1682620.0
2016-01-29 10:00:00,37.94,37.95,37.75,37.75,731560.0,37.7122,37.7221,37.5233,37.5233,731560.0
2016-01-29 10:05:00,37.77,37.84,37.73,37.73,812280.0,37.5432,37.6128,37.5034,37.5034,812280.0
2016-01-29 10:10:00,37.76,37.81,37.65,37.67,485020.0,37.5333,37.583,37.4239,37.4438,485020.0
2016-01-29 10:15:00,37.66,37.73,37.61,37.73,461380.0,37.4339,37.5034,37.3842,37.5034,461380.0
2016-01-29 10:20:00,37.75,37.84,37.73,37.74,380040.0,37.5233,37.6128,37.5034,37.5134,380040.0
2016-01-29 10:25:00,37.75,37.78,37.72,37.74,292320.0,37.5233,37.5531,37.4935,37.5134,292320.0
2016-01-29 10:30:00,37.73,37.74,37.65,37.7,582100.0,37.5034,37.5134,37.4239,37.4736,582100.0
2016-01-29 10:35:00,37.68,37.72,37.63,37.71,386340.0,37.4537,37.4935,37.404,37.4836,386340.0
2016-01-29 10:40:00,37.72,37.74,37.67,37.74,415900.0,37.4935,37.5134,37.4438,37.5134,415900.0
2016-01-29 10:45:00,37.74,37.8,37.71,37.79,238460.0,37.5134,37.573,37.4836,37.5631,238460.0
2016-01-29 10:50:00,37.81,37.85,37.72,37.76,244640.0,37.583,37.6227,37.4935,37.5333,244640.0
2016-01-29 10:55:00,37.78,37.89,37.78,37.88,744780.0,37.5531,37.6625,37.5531,37.6525,744780.0
2016-01-29 11:00:00,37.89,37.99,37.89,37.98,551820.0,37.6625,37.7619,37.6625,37.7519,551820.0
2016-01-29 11:05:00,37.98,38.0,37.93,37.94,260400.0,37.7519,37.7718,37.7022,37.7122,260400.0
2016-01-29 11:10:00,37.94,37.95,37.89,37.91,170060.0,37.7122,37.7221,37.6625,37.6824,170060.0
2016-01-29 11:15:00,37.92,37.94,37.8,37.8,246120.0,37.6923,37.7122,37.573,37.573,246120.0
2016-01-29 11:20:00,37.81,37.89,37.8,37.88,544520.0,37.583,37.6625,37.573,37.6525,544520.0
2016-01-29 11:25:00,37.87,37.9,37.77,37.88,265060.0,37.6426,37.6724,37.5432,37.6525,265060.0
2016-01-29 11:30:00,37.88,38.01,37.88,37.99,685360.0,37.6525,37.7818,37.6525,37.7619,685360.0
2016-01-29 11:35:00,37.99,38.02,37.92,37.92,419140.0,37.7619,37.7917,37.6923,37.6923,419140.0
2016-01-29 11:40:00,37.95,37.99,37.91,37.98,297400.0,37.7221,37.7619,37.6824,37.7519,297400.0
2016-01-29 11:45:00,38.0,38.02,37.94,37.98,230960.0,37.7718,37.7917,37.7122,37.7519,230960.0
2016-01-29 11:50:00,38.01,38.19,37.99,38.15,728560.0,37.7818,37.9607,37.7619,37.9209,728560.0
2016-01-29 11:55:00,38.16,38.21,38.11,38.13,658980.0,37.9309,37.9806,37.8812,37.901,658980.0
2016-01-29 12:00:00,38.14,38.18,38.12,38.15,538540.0,37.911,37.9507,37.8911,37.9209,538540.0
2016-01-29 12:05:00,38.17,38.18,38.14,38.15,254620.0,37.9408,37.9507,37.911,37.9209,254620.0
2016-01-29 12:10:00,38.14,38.21,38.14,38.2,379880.0,37.911,37.9806,37.911,37.9706,379880.0
2016-01-29 12:15:00,38.22,38.26,38.21,38.25,639520.0,37.9905,38.0303,37.9806,38.0203,639520.0
2016-01-29 12:20:00,38.24,38.25,38.19,38.21,555300.0,38.0104,38.0203,37.9607,37.9806,555300.0
2016-01-29 12:25:00,38.2,38.23,38.15,38.2,771520.0,37.9706,38.0004,37.9209,37.9706,771520.0
2016-01-29 12:30:00,38.19,38.22,38.13,38.13,370140.0,37.9607,37.9905,37.901,37.901,370140.0
2016-01-29 12:35:00,38.13,38.19,38.12,38.13,463460.0,37.901,37.9607,37.8911,37.901,463460.0
2016-01-29 12:40:00,38.12,38.14,38.06,38.07,364340.0,37.8911,37.911,37.8315,37.8414,364340.0
2016-01-29 12:45:00,38.07,38.17,38.06,38.17,239980.0,37.8414,37.9408,37.8315,37.9408,239980.0
2016-01-29 12:50:00,38.17,38.2,38.16,38.17,197380.0,37.9408,37.9706,37.9309,37.9408,197380.0
2016-01-29 12:55:00,38.17,38.19,38.11,38.12,393600.0,37.9408,37.9607,37.8812,37.8911,393600.0
2016-01-29 13:00:00,38.11,38.13,38.02,38.05,171180.0,37.8812,37.901,37.7917,37.8215,171180.0
2016-01-29 13:05:00,38.05,38.1,38.03,38.07,665440.0,37.8215,37.8712,37.8016,37.8414,665440.0
2016-01-29 13:10:00,38.07,38.09,38.0,38.02,317880.0,37.8414,37.8613,37.7718,37.7917,317880.0
2016-01-29 13:15:00,38.03,38.04,38.0,38.0,223240.0,37.8016,37.8116,37.7718,37.7718,223240.0
2016-01-29 13:20:00,38.03,38.03,37.95,37.97,595180.0,37.8016,37.8016,37.7221,37.742,595180.0
2016-01-29 13:25:00,37.98,38.0,37.95,37.99,403800.0,37.7519,37.7718,37.7221,37.7619,403800.0
2016-01-29 13:30:00,38.0,38.01,37.97,38.0,431460.0,37.7718,37.7818,37.742,37.7718,431460.0
2016-01-29 13:35:00,38.0,38.04,37.99,38.04,311340.0,37.7718,37.8116,37.7619,37.8116,311340.0
2016-01-29 13:40:00,38.05,38.17,38.05,38.16,319160.0,37.8215,37.9408,37.8215,37.9309,319160.0
2016-01-29 13:45:00,38.17,38.19,38.1,38.11,672020.0,37.9408,37.9607,37.8712,37.8812,672020.0
2016-01-29 13:50:00,38.12,38.12,38.06,38.08,545140.0,37.8911,37.8911,37.8315,37.8513,545140.0
2016-01-29 13:55:00,38.07,38.08,38.04,38.04,819400.0,37.8414,37.8513,37.8116,37.8116,819400.0
2016-01-29 14:00:00,38.05,38.05,37.97,37.98,493300.0,37.8215,37.8215,37.742,37.7519,493300.0
2016-01-29 14:05:00,37.99,38.0,37.97,38.0,187640.0,37.7619,37.7718,37.742,37.7718,187640.0
2016-01-29 14:10:00,37.99,38.01,37.95,38.0,208780.0,37.7619,37.7818,37.7221,37.7718,208780.0
2016-01-29 14:15:00,38.0,38.03,37.98,38.03,676840.0,37.7718,37.8016,37.7519,37.8016,676840.0
2016-01-29 14:20:00,38.02,38.08,37.99,38.0,626260.0,37.7917,37.8513,37.7619,37.7718,626260.0
2016-01-29 14:25:00,38.02,38.06,38.0,38.02,566200.0,37.7917,37.8315,37.7718,37.7917,566200.0
2016-01-29 14:30:00,38.05,38.07,38.0,38.02,203160.0,37.8215,37.8414,37.7718,37.7917,203160.0
2016-01-29 14:35:00,38.01,38.03,37.97,37.98,748580.0,37.7818,37.8016,37.742,37.7519,748580.0
2016-01-29 14:40:00,37.98,37.99,37.96,37.96,294900.0,37.7519,37.7619,37.7321,37.7321,294900.0
2016-01-29 14:45:00,37.98,38.01,37.96,37.96,311720.0,37.7519,37.7818,37.7321,37.7321,311720.0
2016-01-29 14:50:00,37.97,37.99,37.91,37.92,319860.0,37.742,37.7619,37.6824,37.6923,319860.0
2016-01-29 14:55:00,37.91,37.92,37.82,37.85,454400.0,37.6824,37.6923,37.5929,37.6227,454400.0
2016-01-29 15:00:00,37.86,37.94,37.86,37.92,304660.0,37.6327,37.7122,37.6327,37.6923,304660.0
2016-01-29 15:05:00,37.92,37.97,37.91,37.97,332440.0,37.6923,37.742,37.6824,37.742,332440.0
2016-01-29 15:10:00,37.97,38.05,37.95,38.05,472360.0,37.742,37.8215,37.7221,37.8215,472360.0
2016-01-29 15:15:00,38.06,38.09,38.0,38.05,399180.0,37.8315,37.8613,37.7718,37.8215,399180.0
2016-01-29 15:20:00,38.04,38.05,38.0,38.04,514040.0,37.8116,37.8215,37.7718,37.8116,514040.0
2016-01-29 15:25:00,38.03,38.09,38.03,38.06,443800.0,37.8016,37.8613,37.8016,37.8315,443800.0
2016-01-29 15:30:00,38.07,38.09,38.05,38.05,404480.0,37.8414,37.8613,37.8215,37.8215,404480.0
2016-01-29 15:35:00,38.06,38.09,38.04,38.05,641060.0,37.8315,37.8613,37.8116,37.8215,641060.0
2016-01-29 15:40:00,38.05,38.09,38.04,38.06,833060.0,37.8215,37.8613,37.8116,37.8315,833060.0
2016-01-29 15:45:00,38.06,38.07,38.02,38.03,1042120.0,37.8315,37.8414,37.7917,37.8016,1042120.0
2016-01-29 15:50:00,38.04,38.08,38.03,38.05,1934780.0,37.8116,37.8513,37.8016,37.8215,1934780.0
2016-01-29 15:55:00,38.05,38.09,37.88,37.97,4490660.0,37.8215,37.8613,37.6525,37.742,4490660.0
2016-02-01 09:30:00,38.56,38.56,38.28,38.28,3480380.0,38.3285,38.3285,38.0501,38.0501,3480380.0
2016-02-01 09:35:00,38.28,38.43,38.21,38.31,1451400.0,38.0501,38.1992,37.9806,38.08,1451400.0
2016-02-01 09:40:00,38.28,38.37,38.13,38.27,1247340.0,38.0501,38.1396,37.901,38.0402,1247340.0
2016-02-01 09:45:00,38.28,38.37,38.18,38.18,644460.0,38.0501,38.1396,37.9507,37.9507,644460.0
2016-02-01 09:50:00,38.2,38.3,38.19,38.27,582320.0,37.9706,38.07,37.9607,38.0402,582320.0
2016-02-01 09:55:00,38.27,38.32,38.19,38.2,526480.0,38.0402,38.0899,37.9607,37.9706,526480.0
2016-02-01 10:00:00,38.19,38.21,38.07,38.1,943380.0,37.9607,37.9806,37.8414,37.8712,943380.0
2016-02-01 10:05:00,38.08,38.15,38.08,38.13,629960.0,37.8513,37.9209,37.8513,37.901,629960.0
2016-02-01 10:10:00,38.16,38.3,38.13,38.29,1450180.0,37.9309,38.07,37.901,38.0601,1450180.0
2016-02-01 10:15:00,38.3,38.41,38.25,38.27,1070460.0,38.07,38.1794,38.0203,38.0402,1070460.0
2016-02-01 10:20:00,38.28,38.35,38.21,38.26,594300.0,38.0501,38.1197,37.9806,38.0303,594300.0
2016-02-01 10:25:00,38.26,38.3,38.18,38.23,669240.0,38.0303,38.07,37.9507,38.0004,669240.0
2016-02-01 10:30:00,38.23,38.35,38.23,38.26,676780.0,38.0004,38.1197,38.0004,38.0303,676780.0
2016-02-01 10:35:00,38.27,38.44,38.27,38.42,1040180.0,38.0402,38.2092,38.0402,38.1893,1040180.0
2016-02-01 10:40:00,38.44,38.51,38.41,38.5,670960.0,38.2092,38.2788,38.1794,38.2688,670960.0
2016-02-01 10:45:00,38.5,38.51,38.46,38.48,382600.0,38.2688,38.2788,38.2291,38.2489,382600.0
2016-02-01 10:50:00,38.47,38.47,38.41,38.42,479840.0,38.239,38.239,38.1794,38.1893,479840.0
2016-02-01 10:55:00,38.42,38.48,38.41,38.46,435880.0,38.1893,38.2489,38.1794,38.2291,435880.0
2016-02-01 11:00:00,38.45,38.48,38.42,38.47,373960.0,38.2191,38.2489,38.1893,38.239,373960.0
2016-02-01 11:05:00,38.47,38.51,38.43,38.43,560120.0,38.239,38.2788,38.1992,38.1992,560120.0
2016-02-01 11:10:00,38.44,38.48,38.43,38.45,292660.0,38.2092,38.2489,38.1992,38.2191,292660.0
2016-02-01 11:15:00,38.46,38.48,38.38,38.4,488780.0,38.2291,38.2489,38.1495,38.1694,488780.0
2016-02-01 11:20:00,38.39,38.41,38.36,38.39,332620.0,38.1595,38.1794,38.1297,38.1595,332620.0
2016-02-01 11:25:00,38.39,38.41,38.36,38.39,389300.0,38.1595,38.1794,38.1297,38.1595,389300.0
2016-02-01 11:30:00,38.4,38.4,38.35,38.4,401700.0,38.1694,38.1694,38.1197,38.1694,401700.0
2016-02-01 11:35:00,38.42,38.45,38.4,38.43,392160.0,38.1893,38.2191,38.1694,38.1992,392160.0
2016-02-01 11:40:00,38.42,38.47,38.39,38.47,377920.0,38.1893,38.239,38.1595,38.239,377920.0
2016-02-01 11:45:00,38.45,38.48,38.44,38.45,463240.0,38.2191,38.2489,38.2092,38.2191,463240.0
2016-02-01 11:50:00,38.45,38.46,38.41,38.41,335980.0,38.2191,38.2291,38.1794,38.1794,335980.0
2016-02-01 11:55:00,38.42,38.44,38.39,38.42,464920.0,38.1893,38.2092,38.1595,38.1893,464920.0
2016-02-01 12:00:00,38.43,38.44,38.4,38.41,300040.0,38.1992,38.2092,38.1694,38.1794,300040.0
2016-02-01 12:05:00,38.4,38.41,38.36,38.4,433340.0,38.1694,38.1794,38.1297,38.1694,433340.0
2016-02-01 12:10:00,38.4,38.47,38.39,38.45,511100.0,38.1694,38.239,38.1595,38.2191,511100.0
2016-02-01 12:15:00,38.46,38.5,38.45,38.49,338680.0,38.2291,38.2688,38.2191,38.2589,338680.0
2016-02-01 12:20:00,38.49,38.51,38.45,38.45,538260.0,38.2589,38.2788,38.2191,38.2191,538260.0
2016-02-01 12:25:00,38.47,38.48,38.42,38.44,216640.0,38.239,38.2489,38.1893,38.2092,216640.0
2016-02-01 12:30:00,38.44,38.47,38.43,38.44,333580.0,38.2092,38.239,38.1992,38.2092,333580.0
2016-02-01 12:35:00,38.45,38.46,38.42,38.46,344860.0,38.2191,38.2291,38.1893,38.2291,344860.0
2016-02-01 12:40:00,38.45,38.46,38.43,38.44,198820.0,38.2191,38.2291,38.1992,38.2092,198820.0
2016-02-01 12:45:00,38.45,38.45,38.39,38.43,419580.0,38.2191,38.2191,38.1595,38.1992,419580.0
2016-02-01 12:50:00,38.43,38.44,38.36,38.37,250040.0,38.1992,38.2092,38.1297,38.1396,250040.0
2016-02-01 12:55:00,38.38,38.43,38.37,38.41,567240.0,38.1495,38.1992,38.1396,38.1794,567240.0
2016-02-01 13:00:00,38.43,38.5,38.39,38.49,401800.0,38.1992,38.2688,38.1595,38.2589,401800.0
2016-02-01 13:05:00,38.49,38.51,38.46,38.49,791700.0,38.2589,38.2788,38.2291,38.2589,791700.0
2016-02-01 13:10:00,38.48,38.55,38.46,38.54,916280.0,38.2489,38.3185,38.2291,38.3086,916280.0
2016-02-01 13:15:00,38.55,38.6,38.51,38.57,720340.0,38.3185,38.3682,38.2788,38.3384,720340.0
2016-02-01 13:20:00,38.6,38.69,38.6,38.67,711240.0,38.3682,38.4577,38.3682,38.4378,711240.0
2016-02-01 13:25:00,38.67,38.77,38.67,38.77,672260.0,38.4378,38.5372,38.4378,38.5372,672260.0
2016-02-01 13:30:00,38.77,38.79,38.71,38.78,406080.0,38.5372,38.5571,38.4776,38.5471,406080.0
2016-02-01 13:35:00,38.79,38.88,38.79,38.83,612040.0,38.5571,38.6465,38.5571,38.5968,612040.0
2016-02-01 13:40:00,38.84,38.86,38.73,38.75,386760.0,38.6068,38.6267,38.4974,38.5173,386760.0
2016-02-01 13:45:00,38.75,38.83,38.72,38.81,451400.0,38.5173,38.5968,38.4875,38.577,451400.0
2016-02-01 13:50:00,38.81,38.82,38.73,38.73,603120.0,38.577,38.5869,38.4974,38.4974,603120.0
2016-02-01 13:55:00,38.73,38.8,38.71,38.8,682340.0,38.4974,38.567,38.4776,38.567,682340.0
2016-02-01 14:00:00,38.78,38.8,38.73,38.73,375680.0,38.5471,38.567,38.4974,38.4974,375680.0
2016-02-01 14:05:00,38.73,38.74,38.65,38.65,702420.0,38.4974,38.5074,38.4179,38.4179,702420.0
2016-02-01 14:10:00,38.66,38.66,38.53,38.54,540740.0,38.4279,38.4279,38.2986,38.3086,540740.0
2016-02-01 14:15:00,38.55,38.57,38.48,38.55,498020.0,38.3185,38.3384,38.2489,38.3185,498020.0
2016-02-01 14:20:00,38.55,38.56,38.49,38.51,414820.0,38.3185,38.3285,38.2589,38.2788,414820.0
2016-02-01 14:25:00,38.51,38.51,38.43,38.5,574280.0,38.2788,38.2788,38.1992,38.2688,574280.0
2016-02-01 14:30:00,38.5,38.58,38.5,38.57,428560.0,38.2688,38.3483,38.2688,38.3384,428560.0
2016-02-01 14:35:00,38.58,38.64,38.58,38.59,459380.0,38.3483,38.408,38.3483,38.3583,459380.0
2016-02-01 14:40:00,38.59,38.7,38.58,38.69,617440.0,38.3583,38.4676,38.3483,38.4577,617440.0
2016-02-01 14:45:00,38.69,38.69,38.48,38.52,705520.0,38.4577,38.4577,38.2489,38.2887,705520.0
2016-02-01 14:50:00,38.52,38.52,38.47,38.51,509820.0,38.2887,38.2887,38.239,38.2788,509820.0
2016-02-01 14:55:00,38.5,38.6,38.49,38.59,463020.0,38.2688,38.3682,38.2589,38.3583,463020.0
2016-02-01 15:00:00,38.58,38.65,38.57,38.57,1200040.0,38.3483,38.4179,38.3384,38.3384,1200040.0
2016-02-01 15:05:00,38.56,38.59,38.54,38.59,643420.0,38.3285,38.3583,38.3086,38.3583,643420.0
2016-02-01 15:10:00,38.58,38.61,38.52,38.57,721420.0,38.3483,38.3782,38.2887,38.3384,721420.0
2016-02-01 15:15:00,38.57,38.67,38.56,38.65,1128380.0,38.3384,38.4378,38.3285,38.4179,1128380.0
2016-02-01 15:20:00,38.65,38.71,38.63,38.71,709380.0,38.4179,38.4776,38.398,38.4776,709380.0
2016-02-01 15:25:00,38.7,38.71,38.59,38.6,899940.0,38.4676,38.4776,38.3583,38.3682,899940.0
2016-02-01 15:30:00,38.6,38.6,38.53,38.55,841400.0,38.3682,38.3682,38.2986,38.3185,841400.0
2016-02-01 15:35:00,38.56,38.57,38.41,38.41,1273320.0,38.3285,38.3384,38.1794,38.1794,1273320.0
2016-02-01 15:40:00,38.41,38.52,38.37,38.51,1128460.0,38.1794,38.2887,38.1396,38.2788,1128460.0
2016-02-01 15:45:00,38.52,38.66,38.52,38.63,1946140.0,38.2887,38.4279,38.2887,38.398,1946140.0
2016-02-01 15:50:00,38.65,38.68,38.48,38.49,1612360.0,38.4179,38.4477,38.2489,38.2589,1612360.0
2016-02-01 15:55:00,38.49,38.53,38.48,38.51,2328420.0,38.2589,38.2986,38.2489,38.2788,2328420.0
2016-02-02 09:30:00,39.97,40.23,39.62,39.86,8796240.0,39.73,39.9884,39.3821,39.6207,8796240.0
2016-02-02 09:35:00,39.83,39.95,39.47,39.56,4208520.0,39.5908,39.7101,39.233,39.3225,4208520.0
2016-02-02 09:40:00,39.55,39.92,39.49,39.83,4657720.0,39.3125,39.6803,39.2529,39.5908,4657720.0
2016-02-02 09:45:00,39.83,40.0,39.74,39.87,2863400.0,39.5908,39.7598,39.5014,39.6306,2863400.0
2016-02-02 09:50:00,39.85,39.93,39.75,39.83,1562960.0,39.6107,39.6902,39.5113,39.5908,1562960.0
2016-02-02 09:55:00,39.85,40.15,39.78,40.15,2553720.0,39.6107,39.9089,39.5411,39.9089,2553720.0
2016-02-02 10:00:00,40.15,40.34,40.11,40.26,3097800.0,39.9089,40.0978,39.8692,40.0182,3097800.0
2016-02-02 10:05:00,40.3,40.3,40.13,40.19,1594540.0,40.058,40.058,39.889,39.9487,1594540.0
2016-02-02 10:10:00,40.2,40.28,40.08,40.08,1314280.0,39.9586,40.0381,39.8393,39.8393,1314280.0
2016-02-02 10:15:00,40.07,40.18,40.03,40.15,745140.0,39.8294,39.9387,39.7896,39.9089,745140.0
2016-02-02 10:20:00,40.15,40.26,40.11,40.22,1074940.0,39.9089,40.0182,39.8692,39.9785,1074940.0
2016-02-02 10:25:00,40.23,40.31,40.16,40.27,1296640.0,39.9884,40.0679,39.9189,40.0282,1296640.0
2016-02-02 10:30:00,40.25,40.38,40.21,40.29,1370700.0,40.0083,40.1375,39.9685,40.0481,1370700.0
2016-02-02 10:35:00,40.27,40.35,40.14,40.34,1066740.0,40.0282,40.1077,39.899,40.0978,1066740.0
2016-02-02 10:40:00,40.33,40.4,40.28,40.34,987120.0,40.0878,40.1574,40.0381,40.0978,987120.0
2016-02-02 10:45:00,40.34,40.37,40.26,40.29,864180.0,40.0978,40.1276,40.0182,40.0481,864180.0
2016-02-02 10:50:00,40.28,40.32,40.17,40.21,1054620.0,40.0381,40.0779,39.9288,39.9685,1054620.0
2016-02-02 10:55:00,40.22,40.25,40.18,40.18,853440.0,39.9785,40.0083,39.9387,39.9387,853440.0
2016-02-02 11:00:00,40.18,40.25,40.15,40.19,672980.0,39.9387,40.0083,39.9089,39.9487,672980.0
2016-02-02 11:05:00,40.19,40.27,40.19,40.26,884440.0,39.9487,40.0282,39.9487,40.0182,884440.0
2016-02-02 11:10:00,40.26,40.34,40.24,40.31,856400.0,40.0182,40.0978,39.9984,40.0679,856400.0
2016-02-02 11:15:00,40.32,40.37,40.23,40.25,911820.0,40.0779,40.1276,39.9884,40.0083,911820.0
2016-02-02 11:20:00,40.26,40.32,40.25,40.28,434360.0,40.0182,40.0779,40.0083,40.0381,434360.0
2016-02-02 11:25:00,40.3,40.36,40.26,40.27,654460.0,40.058,40.1176,40.0182,40.0282,654460.0
2016-02-02 11:30:00,40.27,40.45,40.27,40.41,1222340.0,40.0282,40.2071,40.0282,40.1673,1222340.0
2016-02-02 11:35:00,40.42,40.52,40.39,40.48,1511320.0,40.1773,40.2767,40.1475,40.2369,1511320.0
2016-02-02 11:40:00,40.49,40.51,40.44,40.47,1798460.0,40.2469,40.2667,40.1972,40.227,1798460.0
2016-02-02 11:45:00,40.47,40.5,40.38,40.39,602900.0,40.227,40.2568,40.1375,40.1475,602900.0
2016-02-02 11:50:00,40.38,40.47,40.36,40.46,651000.0,40.1375,40.227,40.1176,40.217,651000.0
2016-02-02 11:55:00,40.45,40.48,40.27,40.29,1001140.0,40.2071,40.2369,40.0282,40.0481,1001140.0
2016-02-02 12:00:00,40.28,40.3,40.13,40.15,1239000.0,40.0381,40.058,39.889,39.9089,1239000.0
2016-02-02 12:05:00,40.13,40.2,40.09,40.17,998340.0,39.889,39.9586,39.8493,39.9288,998340.0
2016-02-02 12:10:00,40.17,40.19,39.96,40.02,1438260.0,39.9288,39.9487,39.7201,39.7797,1438260.0
2016-02-02 12:15:00,40.03,40.07,39.99,40.07,1610780.0,39.7896,39.8294,39.7499,39.8294,1610780.0
2016-02-02 12:20:00,40.06,40.07,40.01,40.03,1081000.0,39.8195,39.8294,39.7698,39.7896,1081000.0
2016-02-02 12:25:00,40.03,40.03,39.85,39.95,1269820.0,39.7896,39.7896,39.6107,39.7101,1269820.0
2016-02-02 12:30:00,39.95,39.97,39.86,39.87,602160.0,39.7101,39.73,39.6207,39.6306,602160.0
2016-02-02 12:35:00,39.86,39.96,39.86,39.95,1032680.0,39.6207,39.7201,39.6207,39.7101,1032680.0
2016-02-02 12:40:00,39.95,39.99,39.9,39.93,1137920.0,39.7101,39.7499,39.6604,39.6902,1137920.0
2016-02-02 12:45:00,39.94,40.14,39.92,40.02,858420.0,39.7002,39.899,39.6803,39.7797,858420.0
2016-02-02 12:50:00,40.01,40.02,39.96,40.01,584180.0,39.7698,39.7797,39.7201,39.7698,584180.0
2016-02-02 12:55:00,40.0,40.02,39.9,40.02,636320.0,39.7598,39.7797,39.6604,39.7797,636320.0
2016-02-02 13:00:00,40.02,40.02,39.92,39.95,541120.0,39.7797,39.7797,39.6803,39.7101,541120.0
2016-02-02 13:05:00,39.96,39.96,39.8,39.84,630600.0,39.7201,39.7201,39.561,39.6008,630600.0
2016-02-02 13:10:00,39.85,40.04,39.83,40.0,524440.0,39.6107,39.7996,39.5908,39.7598,524440.0
2016-02-02 13:15:00,40.0,40.01,39.89,39.93,316740.0,39.7598,39.7698,39.6505,39.6902,316740.0
2016-02-02 13:20:00,39.92,39.94,39.75,39.75,642300.0,39.6803,39.7002,39.5113,39.5113,642300.0
2016-02-02 13:25:00,39.75,39.82,39.75,39.79,713860.0,39.5113,39.5809,39.5113,39.5511,713860.0
2016-02-02 13:30:00,39.77,39.79,39.59,39.61,880140.0,39.5312,39.5511,39.3523,39.3722,880140.0
2016-02-02 13:35:00,39.6,39.68,39.56,39.56,511580.0,39.3622,39.4417,39.3225,39.3225,511580.0
2016-02-02 13:40:00,39.56,39.59,39.5,39.57,1159440.0,39.3225,39.3523,39.2628,39.3324,1159440.0
2016-02-02 13:45:00,39.57,39.6,39.48,39.6,740700.0,39.3324,39.3622,39.2429,39.3622,740700.0
2016-02-02 13:50:00,39.6,39.73,39.6,39.64,759400.0,39.3622,39.4914,39.3622,39.402,759400.0
2016-02-02 13:55:00,39.65,39.7,39.61,39.61,386160.0,39.4119,39.4616,39.3722,39.3722,386160.0
2016-02-02 14:00:00,39.61,39.74,39.61,39.7,385540.0,39.3722,39.5014,39.3722,39.4616,385540.0
2016-02-02 14:05:00,39.7,39.74,39.56,39.56,440320.0,39.4616,39.5014,39.3225,39.3225,440320.0
2016-02-02 14:10:00,39.57,39.57,39.39,39.45,1266740.0,39.3324,39.3324,39.1535,39.2131,1266740.0
2016-02-02 14:15:00,39.44,39.52,39.43,39.47,764240.0,39.2032,39.2827,39.1932,39.233,764240.0
2016-02-02 14:20:00,39.47,39.47,39.28,39.3,819600.0,39.233,39.233,39.0441,39.064,819600.0
2016-02-02 14:25:00,39.32,39.36,39.26,39.28,581840.0,39.0839,39.1237,39.0243,39.0441,581840.0
2016-02-02 14:30:00,39.27,39.36,39.25,39.36,998420.0,39.0342,39.1237,39.0143,39.1237,998420.0
2016-02-02 14:35:00,39.35,39.4,39.32,39.37,1851140.0,39.1137,39.1634,39.0839,39.1336,1851140.0
2016-02-02 14:40:00,39.37,39.42,39.34,39.39,1480260.0,39.1336,39.1833,39.1038,39.1535,1480260.0
2016-02-02 14:45:00,39.38,39.41,39.33,39.38,923040.0,39.1435,39.1734,39.0938,39.1435,923040.0
2016-02-02 14:50:00,39.35,39.4,39.23,39.23,924800.0,39.1137,39.1634,38.9944,38.9944,924800.0
2016-02-02 14:55:00,39.23,39.31,39.14,39.15,562160.0,38.9944,39.074,38.905,38.9149,562160.0
2016-02-02 15:00:00,39.15,39.23,39.13,39.2,550740.0,38.9149,38.9944,38.895,38.9646,550740.0
2016-02-02 15:05:00,39.21,39.31,39.17,39.17,595140.0,38.9746,39.074,38.9348,38.9348,595140.0
2016-02-02 15:10:00,39.15,39.34,39.13,39.32,937720.0,38.9149,39.1038,38.895,39.0839,937720.0
2016-02-02 15:15:00,39.31,39.35,39.25,39.28,904220.0,39.074,39.1137,39.0143,39.0441,904220.0
2016-02-02 15:20:00,39.28,39.33,39.21,39.22,1250460.0,39.0441,39.0938,38.9746,38.9845,1250460.0
2016-02-02 15:25:00,39.23,39.33,39.2,39.28,1265260.0,38.9944,39.0938,38.9646,39.0441,1265260.0
2016-02-02 15:30:00,39.28,39.39,39.28,39.31,1232280.0,39.0441,39.1535,39.0441,39.074,1232280.0
2016-02-02 15:35:00,39.32,39.35,39.25,39.34,776080.0,39.0839,39.1137,39.0143,39.1038,776080.0
2016-02-02 15:40:00,39.34,39.39,39.31,39.33,1042680.0,39.1038,39.1535,39.074,39.0938,1042680.0
2016-02-02 15:45:00,39.32,39.33,39.16,39.31,1210400.0,39.0839,39.0938,38.9249,39.074,1210400.0
2016-02-02 15:50:00,39.3,39.3,39.16,39.24,978900.0,39.064,39.064,38.9249,39.0044,978900.0
2016-02-02 15:55:00,39.24,39.27,39.03,39.03,2759820.0,39.0044,39.0342,38.7956,38.7956,2759820.0
2016-02-03 09:30:00,39.31,39.57,39.3,39.52,3037840.0,39.074,39.3324,39.064,39.2827,3037840.0
2016-02-03 09:35:00,39.5,39.52,39.33,39.4,1448640.0,39.2628,39.2827,39.0938,39.1634,1448640.0
2016-02-03 09:40:00,39.4,39.42,39.08,39.09,1245940.0,39.1634,39.1833,38.8453,38.8553,1245940.0
2016-02-03 09:45:00,39.08,39.13,38.87,39.11,1388040.0,38.8453,38.895,38.6366,38.8752,1388040.0
2016-02-03 09:50:00,39.11,39.22,39.02,39.02,958540.0,38.8752,38.9845,38.7857,38.7857,958540.0
2016-02-03 09:55:00,39.02,39.04,38.75,38.9,1488080.0,38.7857,38.8056,38.5173,38.6664,1488080.0
2016-02-03 10:00:00,38.9,38.95,38.46,38.52,1369320.0,38.6664,38.7161,38.2291,38.2887,1369320.0
2016-02-03 10:05:00,38.52,38.69,38.41,38.41,1189900.0,38.2887,38.4577,38.1794,38.1794,1189900.0
2016-02-03 10:10:00,38.4,38.42,38.18,38.25,1481540.0,38.1694,38.1893,37.9507,38.0203,1481540.0
2016-02-03 10:15:00,38.24,38.42,38.21,38.4,1239460.0,38.0104,38.1893,37.9806,38.1694,1239460.0
2016-02-03 10:20:00,38.41,38.48,38.29,38.36,1200960.0,38.1794,38.2489,38.0601,38.1297,1200960.0
2016-02-03 10:25:00,38.37,38.37,38.18,38.22,1081740.0,38.1396,38.1396,37.9507,37.9905,1081740.0
2016-02-03 10:30:00,38.2,38.2,37.87,38.05,1391260.0,37.9706,37.9706,37.6426,37.8215,1391260.0
2016-02-03 10:35:00,38.03,38.08,37.89,37.92,1699460.0,37.8016,37.8513,37.6625,37.6923,1699460.0
2016-02-03 10:40:00,37.91,38.2,37.9,38.17,2694580.0,37.6824,37.9706,37.6724,37.9408,2694580.0
2016-02-03 10:45:00,38.15,38.19,38.09,38.14,1129500.0,37.9209,37.9607,37.8613,37.911,1129500.0
2016-02-03 10:50:00,38.14,38.24,38.12,38.2,958020.0,37.911,38.0104,37.8911,37.9706,958020.0
2016-02-03 10:55:00,38.22,38.37,38.18,38.3,1358720.0,37.9905,38.1396,37.9507,38.07,1358720.0
2016-02-03 11:00:00,38.27,38.29,38.01,38.04,810160.0,38.0402,38.0601,37.7818,37.8116,810160.0
2016-02-03 11:05:00,38.03,38.11,37.82,37.89,1043480.0,37.8016,37.8812,37.5929,37.6625,1043480.0
2016-02-03 11:10:00,37.88,37.9,37.71,37.79,2062960.0,37.6525,37.6724,37.4836,37.5631,2062960.0
2016-02-03 11:15:00,37.78,38.01,37.75,38.01,1363660.0,37.5531,37.7818,37.5233,37.7818,1363660.0
2016-02-03 11:20:00,37.97,38.05,37.86,37.88,1131780.0,37.742,37.8215,37.6327,37.6525,1131780.0
2016-02-03 11:25:00,37.88,38.05,37.72,38.02,1499940.0,37.6525,37.8215,37.4935,37.7917,1499940.0
2016-02-03 11:30:00,38.01,38.06,37.7,37.79,1176820.0,37.7818,37.8315,37.4736,37.5631,1176820.0
2016-02-03 11:35:00,37.8,37.97,37.73,37.91,906300.0,37.573,37.742,37.5034,37.6824,906300.0
2016-02-03 11:40:00,37.9,38.16,37.9,38.11,1336800.0,37.6724,37.9309,37.6724,37.8812,1336800.0
2016-02-03 11:45:00,38.09,38.26,38.07,38.12,1141880.0,37.8613,38.0303,37.8414,37.8911,1141880.0
2016-02-03 11:50:00,38.11,38.13,37.78,37.87,1478720.0,37.8812,37.901,37.5531,37.6426,1478720.0
2016-02-03 11:55:00,37.87,37.97,37.87,37.93,685760.0,37.6426,37.742,37.6426,37.7022,685760.0
2016-02-03 12:00:00,37.95,38.05,37.92,38.0,556480.0,37.7221,37.8215,37.6923,37.7718,556480.0
2016-02-03 12:05:00,37.97,38.0,37.85,37.91,359580.0,37.742,37.7718,37.6227,37.6824,359580.0
2016-02-03 12:10:00,37.93,37.94,37.68,37.75,893780.0,37.7022,37.7122,37.4537,37.5233,893780.0
2016-02-03 12:15:00,37.76,37.85,37.71,37.72,273720.0,37.5333,37.6227,37.4836,37.4935,273720.0
2016-02-03 12:20:00,37.71,37.81,37.69,37.76,622520.0,37.4836,37.583,37.4637,37.5333,622520.0
2016-02-03 12:25:00,37.76,37.86,37.72,37.76,450240.0,37.5333,37.6327,37.4935,37.5333,450240.0
2016-02-03 12:30:00,37.77,37.77,37.53,37.58,1051860.0,37.5432,37.5432,37.3046,37.3543,1051860.0
2016-02-03 12:35:00,37.57,37.68,37.55,37.64,511940.0,37.3444,37.4537,37.3245,37.414,511940.0
2016-02-03 12:40:00,37.64,37.66,37.58,37.61,637720.0,37.414,37.4339,37.3543,37.3842,637720.0
2016-02-03 12:45:00,37.6,37.67,37.57,37.62,301000.0,37.3742,37.4438,37.3444,37.3941,301000.0
2016-02-03 12:50:00,37.62,37.62,37.52,37.54,434520.0,37.3941,37.3941,37.2947,37.3146,434520.0
2016-02-03 12:55:00,37.54,37.7,37.53,37.7,486560.0,37.3146,37.4736,37.3046,37.4736,486560.0
2016-02-03 13:00:00,37.71,37.82,37.66,37.68,421480.0,37.4836,37.5929,37.4339,37.4537,421480.0
2016-02-03 13:05:00,37.68,37.72,37.57,37.57,519400.0,37.4537,37.4935,37.3444,37.3444,519400.0
2016-02-03 13:10:00,37.58,37.68,37.53,37.55,678980.0,37.3543,37.4537,37.3046,37.3245,678980.0
2016-02-03 13:15:00,37.56,37.59,37.42,37.42,1354660.0,37.3345,37.3643,37.1953,37.1953,1354660.0
2016-02-03 13:20:00,37.42,37.48,37.34,37.48,1232040.0,37.1953,37.2549,37.1158,37.2549,1232040.0
2016-02-03 13:25:00,37.46,37.54,37.45,37.46,644800.0,37.2351,37.3146,37.2251,37.2351,644800.0
2016-02-03 13:30:00,37.45,37.47,37.3,37.3,597320.0,37.2251,37.245,37.076,37.076,597320.0
2016-02-03 13:35:00,37.3,37.3,37.22,37.25,1227160.0,37.076,37.076,36.9965,37.0263,1227160.0
2016-02-03 13:40:00,37.24,37.29,37.2,37.25,1133400.0,37.0164,37.0661,36.9766,37.0263,1133400.0
2016-02-03 13:45:00,37.25,37.26,37.14,37.18,1019920.0,37.0263,37.0363,36.917,36.9567,1019920.0
2016-02-03 13:50:00,37.16,37.18,37.09,37.09,1117540.0,36.9369,36.9567,36.8673,36.8673,1117540.0
2016-02-03 13:55:00,37.09,37.12,36.82,36.82,2029300.0,36.8673,36.8971,36.5989,36.5989,2029300.0
2016-02-03 14:00:00,36.83,37.02,36.81,37.02,1921400.0,36.6088,36.7977,36.589,36.7977,1921400.0
2016-02-03 14:05:00,37.02,37.2,36.96,37.16,2235900.0,36.7977,36.9766,36.7381,36.9369,2235900.0
2016-02-03 14:10:00,37.17,37.31,37.16,37.28,1184980.0,36.9468,37.086,36.9369,37.0561,1184980.0
2016-02-03 14:15:00,37.28,37.31,37.03,37.07,1478480.0,37.0561,37.086,36.8076,36.8474,1478480.0
2016-02-03 14:20:00,37.07,37.5,37.05,37.5,1402260.0,36.8474,37.2748,36.8275,37.2748,1402260.0
2016-02-03 14:25:00,37.5,37.71,37.46,37.63,1948100.0,37.2748,37.4836,37.2351,37.404,1948100.0
2016-02-03 14:30:00,37.61,37.67,37.39,37.41,1181260.0,37.3842,37.4438,37.1655,37.1854,1181260.0
2016-02-03 14:35:00,37.44,37.55,37.42,37.55,1252920.0,37.2152,37.3245,37.1953,37.3245,1252920.0
2016-02-03 14:40:00,37.57,37.74,37.51,37.73,1049260.0,37.3444,37.5134,37.2848,37.5034,1049260.0
2016-02-03 14:45:00,37.73,37.86,37.72,37.82,1914780.0,37.5034,37.6327,37.4935,37.5929,1914780.0
2016-02-03 14:50:00,37.81,37.83,37.64,37.79,2149080.0,37.583,37.6028,37.414,37.5631,2149080.0
2016-02-03 14:55:00,37.79,37.9,37.78,37.87,1366480.0,37.5631,37.6724,37.5531,37.6426,1366480.0
2016-02-03 15:00:00,37.88,37.92,37.71,37.71,879960.0,37.6525,37.6923,37.4836,37.4836,879960.0
2016-02-03 15:05:00,37.71,37.81,37.64,37.79,943360.0,37.4836,37.583,37.414,37.5631,943360.0
2016-02-03 15:10:00,37.79,37.89,37.79,37.86,986060.0,37.5631,37.6625,37.5631,37.6327,986060.0
2016-02-03 15:15:00,37.85,37.86,37.72,37.76,898700.0,37.6227,37.6327,37.4935,37.5333,898700.0
2016-02-03 15:20:00,37.77,37.79,37.67,37.71,649800.0,37.5432,37.5631,37.4438,37.4836,649800.0
2016-02-03 15:25:00,37.71,37.77,37.59,37.59,755180.0,37.4836,37.5432,37.3643,37.3643,755180.0
2016-02-03 15:30:00,37.58,37.63,37.52,37.57,875440.0,37.3543,37.404,37.2947,37.3444,875440.0
2016-02-03 15:35:00,37.58,37.61,37.42,37.44,973800.0,37.3543,37.3842,37.1953,37.2152,973800.0
2016-02-03 15:40:00,37.44,37.48,37.36,37.45,1164220.0,37.2152,37.2549,37.1357,37.2251,1164220.0
2016-02-03 15:45:00,37.45,37.47,37.36,37.41,1016900.0,37.2251,37.245,37.1357,37.1854,1016900.0
2016-02-03 15:50:00,37.43,37.64,37.43,37.61,2776080.0,37.2052,37.414,37.2052,37.3842,2776080.0
2016-02-03 15:55:00,37.6,37.64,37.36,37.48,4084300.0,37.3742,37.414,37.1357,37.2549,4084300.0
2016-02-04 09:30:00,37.23,37.26,36.76,36.86,2514740.0,37.0064,37.0363,36.5393,36.6387,2514740.0
2016-02-04 09:35:00,36.76,36.9,36.55,36.64,3155080.0,36.5393,36.6784,36.3305,36.42,3155080.0
2016-02-04 09:40:00,36.66,36.89,36.42,36.56,1972720.0,36.4399,36.6685,36.2013,36.3405,1972720.0
2016-02-04 09:45:00,36.55,36.62,36.31,36.6,1891340.0,36.3305,36.4001,36.092,36.3802,1891340.0
2016-02-04 09:50:00,36.6,36.87,36.52,36.64,2022060.0,36.3802,36.6486,36.3007,36.42,2022060.0
2016-02-04 09:55:00,36.65,36.68,36.52,36.59,1542040.0,36.4299,36.4597,36.3007,36.3703,1542040.0
2016-02-04 10:00:00,36.59,36.63,36.38,36.41,1914040.0,36.3703,36.41,36.1615,36.1914,1914040.0
2016-02-04 10:05:00,36.38,36.69,36.38,36.44,2101980.0,36.1615,36.4697,36.1615,36.2212,2101980.0
2016-02-04 10:10:00,36.45,36.71,36.38,36.67,2058120.0,36.2311,36.4896,36.1615,36.4498,2058120.0
2016-02-04 10:15:00,36.68,36.89,36.55,36.87,2413600.0,36.4597,36.6685,36.3305,36.6486,2413600.0
2016-02-04 10:20:00,36.85,36.88,36.76,36.79,1419220.0,36.6287,36.6585,36.5393,36.5691,1419220.0
2016-02-04 10:25:00,36.77,37.2,36.73,37.15,2243720.0,36.5492,36.9766,36.5094,36.9269,2243720.0
2016-02-04 10:30:00,37.18,37.21,36.98,37.2,1954580.0,36.9567,36.9866,36.7579,36.9766,1954580.0
2016-02-04 10:35:00,37.2,37.22,36.89,36.9,736520.0,36.9766,36.9965,36.6685,36.6784,736520.0
2016-02-04 10:40:00,36.9,36.93,36.77,36.77,753640.0,36.6784,36.7082,36.5492,36.5492,753640.0
2016-02-04 10:45:00,36.77,36.82,36.63,36.81,1165520.0,36.5492,36.5989,36.41,36.589,1165520.0
2016-02-04 10:50:00,36.8,36.85,36.6,36.69,922720.0,36.579,36.6287,36.3802,36.4697,922720.0
2016-02-04 10:55:00,36.72,36.91,36.7,36.88,1119060.0,36.4995,36.6884,36.4796,36.6585,1119060.0
2016-02-04 11:00:00,36.88,36.9,36.69,36.69,853480.0,36.6585,36.6784,36.4697,36.4697,853480.0
2016-02-04 11:05:00,36.69,36.77,36.65,36.7,574080.0,36.4697,36.5492,36.4299,36.4796,574080.0
2016-02-04 11:10:00,36.71,36.81,36.6,36.62,564140.0,36.4896,36.589,36.3802,36.4001,564140.0
2016-02-04 11:15:00,36.61,36.66,36.45,36.48,1063200.0,36.3902,36.4399,36.2311,36.2609,1063200.0
2016-02-04 11:20:00,36.46,36.68,36.46,36.66,799180.0,36.2411,36.4597,36.2411,36.4399,799180.0
2016-02-04 11:25:00,36.67,36.74,36.61,36.67,927420.0,36.4498,36.5194,36.3902,36.4498,927420.0
2016-02-04 11:30:00,36.66,36.79,36.6,36.78,531780.0,36.4399,36.5691,36.3802,36.5591,531780.0
2016-02-04 11:35:00,36.73,37.02,36.73,37.01,947480.0,36.5094,36.7977,36.5094,36.7878,947480.0
2016-02-04 11:40:00,37.01,37.07,36.76,36.83,687000.0,36.7878,36.8474,36.5393,36.6088,687000.0
2016-02-04 11:45:00,36.85,36.86,36.65,36.73,426700.0,36.6287,36.6387,36.4299,36.5094,426700.0
2016-02-04 11:50:00,36.72,36.76,36.64,36.69,328160.0,36.4995,36.5393,36.42,36.4697,328160.0
2016-02-04 11:55:00,36.7,36.7,36.58,36.64,434840.0,36.4796,36.4796,36.3603,36.42,434840.0
2016-02-04 12:00:00,36.62,36.73,36.57,36.73,516900.0,36.4001,36.5094,36.3504,36.5094,516900.0
2016-02-04 12:05:00,36.73,36.81,36.64,36.78,260960.0,36.5094,36.589,36.42,36.5591,260960.0
2016-02-04 12:10:00,36.76,36.78,36.66,36.7,608120.0,36.5393,36.5591,36.4399,36.4796,608120.0
2016-02-04 12:15:00,36.71,36.74,36.58,36.61,608800.0,36.4896,36.5194,36.3603,36.3902,608800.0
2016-02-04 12:20:00,36.62,36.66,36.56,36.62,598780.0,36.4001,36.4399,36.3405,36.4001,598780.0
2016-02-04 12:25:00,36.63,36.67,36.51,36.54,618060.0,36.41,36.4498,36.2908,36.3206,618060.0
2016-02-04 12:30:00,36.54,36.56,36.41,36.51,869260.0,36.3206,36.3405,36.1914,36.2908,869260.0
2016-02-04 12:35:00,36.49,36.61,36.46,36.55,456860.0,36.2709,36.3902,36.2411,36.3305,456860.0
2016-02-04 12:40:00,36.56,36.64,36.54,36.55,693280.0,36.3405,36.42,36.3206,36.3305,693280.0
2016-02-04 12:45:00,36.57,36.6,36.48,36.53,693920.0,36.3504,36.3802,36.2609,36.3106,693920.0
2016-02-04 12:50:00,36.55,36.61,36.47,36.5,388140.0,36.3305,36.3902,36.251,36.2808,388140.0
2016-02-04 12:55:00,36.51,36.55,36.44,36.46,338860.0,36.2908,36.3305,36.2212,36.2411,338860.0
2016-02-04 13:00:00,36.47,36.55,36.44,36.54,369020.0,36.251,36.3305,36.2212,36.3206,369020.0
2016-02-04 13:05:00,36.55,36.65,36.55,36.65,411500.0,36.3305,36.4299,36.3305,36.4299,411500.0
2016-02-04 13:10:00,36.63,36.73,36.61,36.68,427260.0,36.41,36.5094,36.3902,36.4597,427260.0
2016-02-04 13:15:00,36.67,36.73,36.64,36.69,348580.0,36.4498,36.5094,36.42,36.4697,348580.0
2016-02-04 13:20:00,36.69,36.78,36.67,36.67,408540.0,36.4697,36.5591,36.4498,36.4498,408540.0
2016-02-04 13:25:00,36.67,36.73,36.66,36.68,369500.0,36.4498,36.5094,36.4399,36.4597,369500.0
2016-02-04 13:30:00,36.68,36.74,36.58,36.63,552200.0,36.4597,36.5194,36.3603,36.41,552200.0
2016-02-04 13:35:00,36.63,36.68,36.58,36.58,435120.0,36.41,36.4597,36.3603,36.3603,435120.0
2016-02-04 13:40:00,36.6,36.6,36.48,36.51,637220.0,36.3802,36.3802,36.2609,36.2908,637220.0
2016-02-04 13:45:00,36.5,36.5,36.3,36.34,1350040.0,36.2808,36.2808,36.082,36.1218,1350040.0
2016-02-04 13:50:00,36.34,36.43,36.32,36.36,497280.0,36.1218,36.2112,36.1019,36.1417,497280.0
2016-02-04 13:55:00,36.36,36.4,36.33,36.4,415480.0,36.1417,36.1814,36.1118,36.1814,415480.0
2016-02-04 14:00:00,36.41,36.42,36.33,36.35,297420.0,36.1914,36.2013,36.1118,36.1317,297420.0
2016-02-04 14:05:00,36.34,36.35,36.3,36.33,1539620.0,36.1218,36.1317,36.082,36.1118,1539620.0
2016-02-04 14:10:00,36.33,36.41,36.29,36.4,1044800.0,36.1118,36.1914,36.0721,36.1814,1044800.0
2016-02-04 14:15:00,36.39,36.46,36.38,36.43,826980.0,36.1715,36.2411,36.1615,36.2112,826980.0
2016-02-04 14:20:00,36.44,36.45,36.35,36.37,672040.0,36.2212,36.2311,36.1317,36.1516,672040.0
2016-02-04 14:25:00,36.37,36.39,36.24,36.24,1008260.0,36.1516,36.1715,36.0224,36.0224,1008260.0
2016-02-04 14:30:00,36.23,36.35,36.22,36.26,623560.0,36.0124,36.1317,36.0025,36.0423,623560.0
2016-02-04 14:35:00,36.27,36.32,36.13,36.13,768380.0,36.0522,36.1019,35.913,35.913,768380.0
2016-02-04 14:40:00,36.13,36.23,36.13,36.16,620680.0,35.913,36.0124,35.913,35.9429,620680.0
2016-02-04 14:45:00,36.16,36.33,36.16,36.3,595700.0,35.9429,36.1118,35.9429,36.082,595700.0
2016-02-04 14:50:00,36.29,36.31,36.21,36.21,294560.0,36.0721,36.092,35.9926,35.9926,294560.0
2016-02-04 14:55:00,36.21,36.35,36.21,36.33,481160.0,35.9926,36.1317,35.9926,36.1118,481160.0
2016-02-04 15:00:00,36.33,36.33,36.19,36.2,449700.0,36.1118,36.1118,35.9727,35.9826,449700.0
2016-02-04 15:05:00,36.2,36.28,36.15,36.22,592760.0,35.9826,36.0621,35.9329,36.0025,592760.0
2016-02-04 15:10:00,36.22,36.34,36.19,36.33,576620.0,36.0025,36.1218,35.9727,36.1118,576620.0
2016-02-04 15:15:00,36.35,36.44,36.32,36.34,789480.0,36.1317,36.2212,36.1019,36.1218,789480.0
2016-02-04 15:20:00,36.33,36.44,36.33,36.44,956980.0,36.1118,36.2212,36.1118,36.2212,956980.0
2016-02-04 15:25:00,36.44,36.46,36.34,36.35,552200.0,36.2212,36.2411,36.1218,36.1317,552200.0
2016-02-04 15:30:00,36.36,36.38,36.28,36.34,571220.0,36.1417,36.1615,36.0621,36.1218,571220.0
2016-02-04 15:35:00,36.36,36.45,36.32,36.45,566620.0,36.1417,36.2311,36.1019,36.2311,566620.0
2016-02-04 15:40:00,36.46,36.6,36.44,36.6,1460740.0,36.2411,36.3802,36.2212,36.3802,1460740.0
2016-02-04 15:45:00,36.59,36.6,36.52,36.55,1018020.0,36.3703,36.3802,36.3007,36.3305,1018020.0
2016-02-04 15:50:00,36.56,36.56,36.46,36.5,1028580.0,36.3405,36.3405,36.2411,36.2808,1028580.0
2016-02-04 15:55:00,36.5,36.56,36.44,36.5,2836920.0,36.2808,36.3405,36.2212,36.2808,2836920.0
2016-02-05 09:30:00,36.27,36.34,36.13,36.22,3104340.0,36.0522,36.1218,35.913,36.0025,3104340.0
2016-02-05 09:35:00,36.21,36.21,36.0,36.1,1865400.0,35.9926,35.9926,35.7838,35.8832,1865400.0
2016-02-05 09:40:00,36.11,36.16,35.79,35.87,2447820.0,35.8932,35.9429,35.5751,35.6546,2447820.0
2016-02-05 09:45:00,35.87,35.89,35.54,35.55,2439380.0,35.6546,35.6745,35.3266,35.3365,2439380.0
2016-02-05 09:50:00,35.56,35.71,35.43,35.7,2793240.0,35.3465,35.4956,35.2173,35.4856,2793240.0
2016-02-05 09:55:00,35.68,35.9,35.66,35.77,1453620.0,35.4658,35.6844,35.4459,35.5552,1453620.0
2016-02-05 10:00:00,35.78,35.96,35.77,35.95,1279160.0,35.5652,35.7441,35.5552,35.7341,1279160.0
2016-02-05 10:05:00,35.96,36.05,35.75,35.75,2415840.0,35.7441,35.8335,35.5353,35.5353,2415840.0
2016-02-05 10:10:00,35.79,35.94,35.76,35.81,674900.0,35.5751,35.7242,35.5453,35.595,674900.0
2016-02-05 10:15:00,35.8,35.84,35.67,35.8,1076700.0,35.585,35.6248,35.4558,35.585,1076700.0
2016-02-05 10:20:00,35.76,35.9,35.63,35.63,596480.0,35.5453,35.6844,35.4161,35.4161,596480.0
2016-02-05 10:25:00,35.63,35.72,35.51,35.53,870860.0,35.4161,35.5055,35.2968,35.3167,870860.0
2016-02-05 10:30:00,35.51,35.57,35.45,35.53,1736680.0,35.2968,35.3564,35.2371,35.3167,1736680.0
2016-02-05 10:35:00,35.55,35.71,35.55,35.6,2089020.0,35.3365,35.4956,35.3365,35.3862,2089020.0
2016-02-05 10:40:00,35.59,35.69,35.55,35.64,1244420.0,35.3763,35.4757,35.3365,35.426,1244420.0
2016-02-05 10:45:00,35.65,35.72,35.56,35.7,1206620.0,35.4359,35.5055,35.3465,35.4856,1206620.0
2016-02-05 10:50:00,35.68,35.71,35.6,35.69,1493540.0,35.4658,35.4956,35.3862,35.4757,1493540.0
2016-02-05 10:55:00,35.65,35.67,35.55,35.59,1356860.0,35.4359,35.4558,35.3365,35.3763,1356860.0
2016-02-05 11:00:00,35.61,35.64,35.53,35.54,1283200.0,35.3962,35.426,35.3167,35.3266,1283200.0
2016-02-05 11:05:00,35.54,35.54,35.45,35.49,918580.0,35.3266,35.3266,35.2371,35.2769,918580.0
2016-02-05 11:10:00,35.49,35.54,35.45,35.49,1327840.0,35.2769,35.3266,35.2371,35.2769,1327840.0
2016-02-05 11:15:00,35.45,35.47,35.3,35.32,1196460.0,35.2371,35.257,35.088,35.1079,1196460.0
2016-02-05 11:20:00,35.33,35.37,35.13,35.15,1340600.0,35.1179,35.1576,34.9191,34.9389,1340600.0
2016-02-05 11:25:00,35.14,35.24,35.01,35.22,3144760.0,34.929,35.0284,34.7998,35.0085,3144760.0
2016-02-05 11:30:00,35.24,35.32,35.21,35.32,1240960.0,35.0284,35.1079,34.9986,35.1079,1240960.0
2016-02-05 11:35:00,35.3,35.47,35.27,35.35,1177020.0,35.088,35.257,35.0582,35.1377,1177020.0
2016-02-05 11:40:00,35.32,35.39,35.18,35.21,598220.0,35.1079,35.1775,34.9688,34.9986,598220.0
2016-02-05 11:45:00,35.21,35.27,35.15,35.27,795880.0,34.9986,35.0582,34.9389,35.0582,795880.0
2016-02-05 11:50:00,35.25,35.34,35.23,35.34,809540.0,35.0383,35.1278,35.0185,35.1278,809540.0
2016-02-05 11:55:00,35.34,35.45,35.28,35.44,773340.0,35.1278,35.2371,35.0682,35.2272,773340.0
2016-02-05 12:00:00,35.42,35.54,35.39,35.44,1070700.0,35.2073,35.3266,35.1775,35.2272,1070700.0
2016-02-05 12:05:00,35.44,35.52,35.35,35.36,621260.0,35.2272,35.3067,35.1377,35.1477,621260.0
2016-02-05 12:10:00,35.38,35.4,35.21,35.23,665340.0,35.1676,35.1874,34.9986,35.0185,665340.0
2016-02-05 12:15:00,35.24,35.41,35.21,35.41,502780.0,35.0284,35.1974,34.9986,35.1974,502780.0
2016-02-05 12:20:00,35.39,35.46,35.35,35.43,850580.0,35.1775,35.2471,35.1377,35.2173,850580.0
2016-02-05 12:25:00,35.43,35.46,35.35,35.41,394460.0,35.2173,35.2471,35.1377,35.1974,394460.0
2016-02-05 12:30:00,35.41,35.46,35.39,35.4,262480.0,35.1974,35.2471,35.1775,35.1874,262480.0
2016-02-05 12:35:00,35.41,35.58,35.36,35.54,603360.0,35.1974,35.3664,35.1477,35.3266,603360.0
2016-02-05 12:40:00,35.53,35.57,35.47,35.52,664720.0,35.3167,35.3564,35.257,35.3067,664720.0
2016-02-05 12:45:00,35.54,35.59,35.49,35.53,580640.0,35.3266,35.3763,35.2769,35.3167,580640.0
2016-02-05 12:50:00,35.51,35.6,35.46,35.48,545560.0,35.2968,35.3862,35.2471,35.267,545560.0
2016-02-05 12:55:00,35.47,35.47,35.29,35.43,793140.0,35.257,35.257,35.0781,35.2173,793140.0
2016-02-05 13:00:00,35.41,35.43,35.32,35.33,256000.0,35.1974,35.2173,35.1079,35.1179,256000.0
2016-02-05 13:05:00,35.32,35.4,35.26,35.39,601060.0,35.1079,35.1874,35.0483,35.1775,601060.0
2016-02-05 13:10:00,35.38,35.38,35.31,35.33,339900.0,35.1676,35.1676,35.098,35.1179,339900.0
2016-02-05 13:15:00,35.33,35.4,35.3,35.4,442820.0,35.1179,35.1874,35.088,35.1874,442820.0
2016-02-05 13:20:00,35.39,35.46,35.36,35.44,275400.0,35.1775,35.2471,35.1477,35.2272,275400.0
2016-02-05 13:25:00,35.46,35.54,35.43,35.52,427860.0,35.2471,35.3266,35.2173,35.3067,427860.0
2016-02-05 13:30:00,35.51,35.58,35.48,35.58,894580.0,35.2968,35.3664,35.267,35.3664,894580.0
2016-02-05 13:35:00,35.58,35.58,35.43,35.45,1290580.0,35.3664,35.3664,35.2173,35.2371,1290580.0
2016-02-05 13:40:00,35.45,35.49,35.43,35.49,947220.0,35.2371,35.2769,35.2173,35.2769,947220.0
2016-02-05 13:45:00,35.49,35.5,35.34,35.39,1055400.0,35.2769,35.2868,35.1278,35.1775,1055400.0
2016-02-05 13:50:00,35.35,35.38,35.28,35.35,448720.0,35.1377,35.1676,35.0682,35.1377,448720.0
2016-02-05 13:55:00,35.34,35.42,35.34,35.34,557920.0,35.1278,35.2073,35.1278,35.1278,557920.0
2016-02-05 14:00:00,35.35,35.42,35.29,35.34,621760.0,35.1377,35.2073,35.0781,35.1278,621760.0
2016-02-05 14:05:00,35.36,35.39,35.26,35.33,370020.0,35.1477,35.1775,35.0483,35.1179,370020.0
2016-02-05 14:10:00,35.33,35.33,35.18,35.2,537300.0,35.1179,35.1179,34.9688,34.9886,537300.0
2016-02-05 14:15:00,35.2,35.2,35.08,35.19,1302780.0,34.9886,34.9886,34.8694,34.9787,1302780.0
2016-02-05 14:20:00,35.2,35.32,35.13,35.3,580140.0,34.9886,35.1079,34.9191,35.088,580140.0
2016-02-05 14:25:00,35.29,35.32,35.19,35.21,404400.0,35.0781,35.1079,34.9787,34.9986,404400.0
2016-02-05 14:30:00,35.21,35.38,35.19,35.32,721960.0,34.9986,35.1676,34.9787,35.1079,721960.0
2016-02-05 14:35:00,35.35,35.43,35.35,35.42,658520.0,35.1377,35.2173,35.1377,35.2073,658520.0
2016-02-05 14:40:00,35.4,35.43,35.3,35.33,438840.0,35.1874,35.2173,35.088,35.1179,438840.0
2016-02-05 14:45:00,35.34,35.41,35.3,35.41,514720.0,35.1278,35.1974,35.088,35.1974,514720.0
2016-02-05 14:50:00,35.4,35.41,35.25,35.27,584760.0,35.1874,35.1974,35.0383,35.0582,584760.0
2016-02-05 14:55:00,35.29,35.36,35.23,35.32,711740.0,35.0781,35.1477,35.0185,35.1079,711740.0
2016-02-05 15:00:00,35.31,35.32,35.25,35.28,733620.0,35.098,35.1079,35.0383,35.0682,733620.0
2016-02-05 15:05:00,35.28,35.3,35.24,35.28,512600.0,35.0682,35.088,35.0284,35.0682,512600.0
2016-02-05 15:10:00,35.28,35.32,35.26,35.31,810160.0,35.0682,35.1079,35.0483,35.098,810160.0
2016-02-05 15:15:00,35.31,35.49,35.3,35.49,898560.0,35.098,35.2769,35.088,35.2769,898560.0
2016-02-05 15:20:00,35.47,35.53,35.45,35.46,886500.0,35.257,35.3167,35.2371,35.2471,886500.0
2016-02-05 15:25:00,35.46,35.46,35.36,35.39,709500.0,35.2471,35.2471,35.1477,35.1775,709500.0
2016-02-05 15:30:00,35.38,35.4,35.33,35.37,634280.0,35.1676,35.1874,35.1179,35.1576,634280.0
2016-02-05 15:35:00,35.37,35.41,35.21,35.21,1029480.0,35.1576,35.1974,34.9986,34.9986,1029480.0
2016-02-05 15:40:00,35.2,35.23,35.16,35.23,749240.0,34.9886,35.0185,34.9489,35.0185,749240.0
2016-02-05 15:45:00,35.23,35.28,35.16,35.19,1320460.0,35.0185,35.0682,34.9489,34.9787,1320460.0
2016-02-05 15:50:00,35.2,35.22,35.03,35.05,2237640.0,34.9886,35.0085,34.8197,34.8395,2237640.0
2016-02-05 15:55:00,35.05,35.19,35.05,35.19,3040620.0,34.8395,34.9787,34.8395,34.9787,3040620.0
2016-02-08 09:30:00,34.36,34.59,34.1,34.55,3496160.0,34.1537,34.3823,33.8952,34.3425,3496160.0
2016-02-08 09:35:00,34.55,34.59,34.22,34.36,1934620.0,34.3425,34.3823,34.0145,34.1537,1934620.0
2016-02-08 09:40:00,34.37,34.85,34.37,34.65,2042160.0,34.1636,34.6407,34.1636,34.4419,2042160.0
2016-02-08 09:45:00,34.67,34.85,34.56,34.68,1653220.0,34.4618,34.6407,34.3525,34.4718,1653220.0
2016-02-08 09:50:00,34.68,34.73,34.53,34.68,1575540.0,34.4718,34.5215,34.3227,34.4718,1575540.0
2016-02-08 09:55:00,34.72,34.95,34.71,34.91,2302600.0,34.5115,34.7401,34.5016,34.7004,2302600.0
2016-02-08 10:00:00,34.87,35.07,34.75,35.06,2330500.0,34.6606,34.8594,34.5413,34.8495,2330500.0
2016-02-08 10:05:00,35.06,35.09,34.78,34.84,1992900.0,34.8495,34.8793,34.5712,34.6308,1992900.0
2016-02-08 10:10:00,34.79,34.91,34.71,34.87,1247680.0,34.5811,34.7004,34.5016,34.6606,1247680.0
2016-02-08 10:15:00,34.87,34.98,34.63,34.66,888640.0,34.6606,34.77,34.4221,34.4519,888640.0
2016-02-08 10:20:00,34.64,34.74,34.54,34.7,1545180.0,34.432,34.5314,34.3326,34.4916,1545180.0
2016-02-08 10:25:00,34.7,34.8,34.43,34.49,973200.0,34.4916,34.591,34.2233,34.2829,973200.0
2016-02-08 10:30:00,34.47,34.84,34.41,34.8,1076580.0,34.263,34.6308,34.2034,34.591,1076580.0
2016-02-08 10:35:00,34.79,34.85,34.69,34.85,749840.0,34.5811,34.6407,34.4817,34.6407,749840.0
2016-02-08 10:40:00,34.85,34.89,34.67,34.73,771760.0,34.6407,34.6805,34.4618,34.5215,771760.0
2016-02-08 10:45:00,34.69,34.81,34.58,34.69,837020.0,34.4817,34.601,34.3724,34.4817,837020.0
2016-02-08 10:50:00,34.73,34.92,34.67,34.77,1072440.0,34.5215,34.7103,34.4618,34.5612,1072440.0
2016-02-08 10:55:00,34.75,34.79,34.59,34.63,444140.0,34.5413,34.5811,34.3823,34.4221,444140.0
2016-02-08 11:00:00,34.65,34.69,34.5,34.53,777320.0,34.4419,34.4817,34.2928,34.3227,777320.0
2016-02-08 11:05:00,34.51,34.57,34.44,34.48,622440.0,34.3028,34.3624,34.2332,34.273,622440.0
2016-02-08 11:10:00,34.46,34.54,34.35,34.41,594920.0,34.2531,34.3326,34.1437,34.2034,594920.0
2016-02-08 11:15:00,34.4,34.5,34.38,34.44,515740.0,34.1934,34.2928,34.1736,34.2332,515740.0
2016-02-08 11:20:00,34.43,34.51,34.41,34.48,431180.0,34.2233,34.3028,34.2034,34.273,431180.0
2016-02-08 11:25:00,34.47,34.52,34.38,34.41,298260.0,34.263,34.3127,34.1736,34.2034,298260.0
2016-02-08 11:30:00,34.4,34.41,34.3,34.34,542940.0,34.1934,34.2034,34.094,34.1338,542940.0
2016-02-08 11:35:00,34.33,34.37,34.28,34.3,396080.0,34.1239,34.1636,34.0742,34.094,396080.0
2016-02-08 11:40:00,34.3,34.44,34.25,34.26,583340.0,34.094,34.2332,34.0443,34.0543,583340.0
2016-02-08 11:45:00,34.27,34.36,34.23,34.3,538640.0,34.0642,34.1537,34.0245,34.094,538640.0
2016-02-08 11:50:00,34.32,34.42,34.26,34.36,427440.0,34.1139,34.2133,34.0543,34.1537,427440.0
2016-02-08 11:55:00,34.31,34.55,34.31,34.54,486820.0,34.104,34.3425,34.104,34.3326,486820.0
2016-02-08 12:00:00,34.52,34.62,34.48,34.48,316460.0,34.3127,34.4121,34.273,34.273,316460.0
2016-02-08 12:05:00,34.48,34.63,34.45,34.59,448400.0,34.273,34.4221,34.2431,34.3823,448400.0
2016-02-08 12:10:00,34.61,34.65,34.53,34.63,295820.0,34.4022,34.4419,34.3227,34.4221,295820.0
2016-02-08 12:15:00,34.65,34.84,34.6,34.76,592620.0,34.4419,34.6308,34.3922,34.5513,592620.0
2016-02-08 12:20:00,34.76,34.85,34.75,34.85,341980.0,34.5513,34.6407,34.5413,34.6407,341980.0
2016-02-08 12:25:00,34.83,34.91,34.76,34.86,706360.0,34.6209,34.7004,34.5513,34.6507,706360.0
2016-02-08 12:30:00,34.85,34.95,34.77,34.77,615460.0,34.6407,34.7401,34.5612,34.5612,615460.0
2016-02-08 12:35:00,34.76,34.77,34.62,34.63,564360.0,34.5513,34.5612,34.4121,34.4221,564360.0
2016-02-08 12:40:00,34.67,34.69,34.62,34.68,344240.0,34.4618,34.4817,34.4121,34.4718,344240.0
2016-02-08 12:45:00,34.69,34.69,34.6,34.66,345200.0,34.4817,34.4817,34.3922,34.4519,345200.0
2016-02-08 12:50:00,34.63,34.64,34.55,34.55,296940.0,34.4221,34.432,34.3425,34.3425,296940.0
2016-02-08 12:55:00,34.55,34.59,34.5,34.51,491060.0,34.3425,34.3823,34.2928,34.3028,491060.0
2016-02-08 13:00:00,34.53,34.54,34.35,34.36,366900.0,34.3227,34.3326,34.1437,34.1537,366900.0
2016-02-08 13:05:00,34.35,34.43,34.3,34.42,346220.0,34.1437,34.2233,34.094,34.2133,346220.0
2016-02-08 13:10:00,34.42,34.42,34.31,34.35,201000.0,34.2133,34.2133,34.104,34.1437,201000.0
2016-02-08 13:15:00,34.33,34.39,34.28,34.3,520880.0,34.1239,34.1835,34.0742,34.094,520880.0
2016-02-08 13:20:00,34.3,34.37,34.28,34.32,306400.0,34.094,34.1636,34.0742,34.1139,306400.0
2016-02-08 13:25:00,34.34,34.4,34.3,34.37,402040.0,34.1338,34.1934,34.094,34.1636,402040.0
2016-02-08 13:30:00,34.38,34.4,34.33,34.34,201440.0,34.1736,34.1934,34.1239,34.1338,201440.0
2016-02-08 13:35:00,34.33,34.38,34.32,34.36,372140.0,34.1239,34.1736,34.1139,34.1537,372140.0
2016-02-08 13:40:00,34.34,34.36,34.28,34.3,759440.0,34.1338,34.1537,34.0742,34.094,759440.0
2016-02-08 13:45:00,34.31,34.36,34.27,34.33,263460.0,34.104,34.1537,34.0642,34.1239,263460.0
2016-02-08 13:50:00,34.32,34.38,34.31,34.36,360600.0,34.1139,34.1736,34.104,34.1537,360600.0
2016-02-08 13:55:00,34.34,34.45,34.34,34.37,483480.0,34.1338,34.2431,34.1338,34.1636,483480.0
2016-02-08 14:00:00,34.39,34.6,34.37,34.59,480780.0,34.1835,34.3922,34.1636,34.3823,480780.0
2016-02-08 14:05:00,34.6,34.63,34.52,34.57,352800.0,34.3922,34.4221,34.3127,34.3624,352800.0
2016-02-08 14:10:00,34.56,34.58,34.37,34.38,404940.0,34.3525,34.3724,34.1636,34.1736,404940.0
2016-02-08 14:15:00,34.37,34.44,34.26,34.3,842760.0,34.1636,34.2332,34.0543,34.094,842760.0
2016-02-08 14:20:00,34.3,34.36,34.26,34.29,362020.0,34.094,34.1537,34.0543,34.0841,362020.0
2016-02-08 14:25:00,34.3,34.43,34.3,34.31,282720.0,34.094,34.2233,34.094,34.104,282720.0
2016-02-08 14:30:00,34.3,34.32,34.18,34.2,849920.0,34.094,34.1139,33.9748,33.9946,849920.0
2016-02-08 14:35:00,34.2,34.28,34.19,34.24,442320.0,33.9946,34.0742,33.9847,34.0344,442320.0
2016-02-08 14:40:00,34.24,34.39,34.2,34.33,513160.0,34.0344,34.1835,33.9946,34.1239,513160.0
2016-02-08 14:45:00,34.37,34.48,34.35,34.35,343100.0,34.1636,34.273,34.1437,34.1437,343100.0
2016-02-08 14:50:00,34.37,34.4,34.24,34.24,263120.0,34.1636,34.1934,34.0344,34.0344,263120.0
2016-02-08 14:55:00,34.26,34.29,34.22,34.25,519780.0,34.0543,34.0841,34.0145,34.0443,519780.0
2016-02-08 15:00:00,34.27,34.31,34.23,34.25,749680.0,34.0642,34.104,34.0245,34.0443,749680.0
2016-02-08 15:05:00,34.26,34.33,34.18,34.18,902200.0,34.0543,34.1239,33.9748,33.9748,902200.0
2016-02-08 15:10:00,34.21,34.38,34.2,34.37,802920.0,34.0046,34.1736,33.9946,34.1636,802920.0
2016-02-08 15:15:00,34.38,34.54,34.33,34.5,884460.0,34.1736,34.3326,34.1239,34.2928,884460.0
2016-02-08 15:20:00,34.48,34.57,34.45,34.47,591400.0,34.273,34.3624,34.2431,34.263,591400.0
2016-02-08 15:25:00,34.47,34.49,34.33,34.39,915320.0,34.263,34.2829,34.1239,34.1835,915320.0
2016-02-08 15:30:00,34.42,34.67,34.39,34.67,773940.0,34.2133,34.4618,34.1835,34.4618,773940.0
2016-02-08 15:35:00,34.67,34.67,34.55,34.59,751840.0,34.4618,34.4618,34.3425,34.3823,751840.0
2016-02-08 15:40:00,34.59,34.89,34.59,34.86,1254900.0,34.3823,34.6805,34.3823,34.6507,1254900.0
2016-02-08 15:45:00,34.85,35.15,34.82,35.12,1798060.0,34.6407,34.9389,34.6109,34.9091,1798060.0
2016-02-08 15:50:00,35.13,35.19,35.05,35.16,2127500.0,34.9191,34.9787,34.8395,34.9489,2127500.0
2016-02-08 15:55:00,35.17,35.23,35.12,35.21,2730740.0,34.9588,35.0185,34.9091,34.9986,2730740.0
2016-02-09 09:30:00,34.65,34.94,34.59,34.86,1895720.0,34.4419,34.7302,34.3823,34.6507,1895720.0
2016-02-09 09:35:00,34.86,35.5,34.84,35.49,1715720.0,34.6507,35.2868,34.6308,35.2769,1715720.0
2016-02-09 09:40:00,35.44,35.6,35.25,35.45,2189760.0,35.2272,35.3862,35.0383,35.2371,2189760.0
2016-02-09 09:45:00,35.47,35.78,35.4,35.75,1801240.0,35.257,35.5652,35.1874,35.5353,1801240.0
2016-02-09 09:50:00,35.72,36.0,35.71,35.94,1520360.0,35.5055,35.7838,35.4956,35.7242,1520360.0
2016-02-09 09:55:00,35.93,35.94,35.54,35.63,2011820.0,35.7143,35.7242,35.3266,35.4161,2011820.0
2016-02-09 10:00:00,35.65,35.88,35.55,35.85,1461200.0,35.4359,35.6646,35.3365,35.6347,1461200.0
2016-02-09 10:05:00,35.83,36.05,35.8,35.99,1290220.0,35.6149,35.8335,35.585,35.7739,1290220.0
2016-02-09 10:10:00,35.97,35.97,35.8,35.85,979620.0,35.754,35.754,35.585,35.6347,979620.0
2016-02-09 10:15:00,35.81,35.91,35.75,35.77,928660.0,35.595,35.6944,35.5353,35.5552,928660.0
2016-02-09 10:20:00,35.79,35.9,35.67,35.89,873560.0,35.5751,35.6844,35.4558,35.6745,873560.0
2016-02-09 10:25:00,35.89,35.89,35.76,35.77,514660.0,35.6745,35.6745,35.5453,35.5552,514660.0
2016-02-09 10:30:00,35.76,35.79,35.61,35.61,565380.0,35.5453,35.5751,35.3962,35.3962,565380.0
2016-02-09 10:35:00,35.61,35.76,35.58,35.64,615340.0,35.3962,35.5453,35.3664,35.426,615340.0
2016-02-09 10:40:00,35.62,35.64,35.47,35.47,816160.0,35.4061,35.426,35.257,35.257,816160.0
2016-02-09 10:45:00,35.48,35.71,35.45,35.64,767500.0,35.267,35.4956,35.2371,35.426,767500.0
2016-02-09 10:50:00,35.61,35.65,35.45,35.45,446420.0,35.3962,35.4359,35.2371,35.2371,446420.0
2016-02-09 10:55:00,35.46,35.51,35.44,35.48,478620.0,35.2471,35.2968,35.2272,35.267,478620.0
2016-02-09 11:00:00,35.46,35.71,35.45,35.71,568080.0,35.2471,35.4956,35.2371,35.4956,568080.0
2016-02-09 11:05:00,35.71,35.8,35.65,35.71,751880.0,35.4956,35.585,35.4359,35.4956,751880.0
2016-02-09 11:10:00,35.71,35.84,35.71,35.74,406120.0,35.4956,35.6248,35.4956,35.5254,406120.0
2016-02-09 11:15:00,35.71,35.8,35.6,35.65,379780.0,35.4956,35.585,35.3862,35.4359,379780.0
2016-02-09 11:20:00,35.68,35.82,35.68,35.76,509420.0,35.4658,35.6049,35.4658,35.5453,509420.0
2016-02-09 11:25:00,35.77,35.78,35.69,35.75,342080.0,35.5552,35.5652,35.4757,35.5353,342080.0
2016-02-09 11:30:00,35.73,35.77,35.64,35.69,267120.0,35.5155,35.5552,35.426,35.4757,267120.0
2016-02-09 11:35:00,35.68,35.68,35.54,35.58,297380.0,35.4658,35.4658,35.3266,35.3664,297380.0
2016-02-09 11:40:00,35.56,35.62,35.53,35.56,332660.0,35.3465,35.4061,35.3167,35.3465,332660.0
2016-02-09 11:45:00,35.56,35.62,35.47,35.48,569760.0,35.3465,35.4061,35.257,35.267,569760.0
2016-02-09 11:50:00,35.47,35.5,35.33,35.36,660140.0,35.257,35.2868,35.1179,35.1477,660140.0
2016-02-09 11:55:00,35.34,35.41,35.29,35.34,322840.0,35.1278,35.1974,35.0781,35.1278,322840.0
2016-02-09 12:00:00,35.33,35.4,35.23,35.32,592040.0,35.1179,35.1874,35.0185,35.1079,592040.0
2016-02-09 12:05:00,35.32,35.39,35.24,35.36,779240.0,35.1079,35.1775,35.0284,35.1477,779240.0
2016-02-09 12:10:00,35.33,35.37,35.23,35.24,367220.0,35.1179,35.1576,35.0185,35.0284,367220.0
2016-02-09 12:15:00,35.23,35.25,35.07,35.07,693120.0,35.0185,35.0383,34.8594,34.8594,693120.0
2016-02-09 12:20:00,35.09,35.13,34.98,34.98,911240.0,34.8793,34.9191,34.77,34.77,911240.0
2016-02-09 12:25:00,34.98,35.15,34.9,35.01,1026180.0,34.77,34.9389,34.6904,34.7998,1026180.0
2016-02-09 12:30:00,35.01,35.04,34.92,34.99,390700.0,34.7998,34.8296,34.7103,34.7799,390700.0
2016-02-09 12:35:00,34.98,35.05,34.9,34.93,799900.0,34.77,34.8395,34.6904,34.7203,799900.0
2016-02-09 12:40:00,34.93,34.98,34.84,34.91,607520.0,34.7203,34.77,34.6308,34.7004,607520.0
2016-02-09 12:45:00,34.89,34.97,34.86,34.89,272080.0,34.6805,34.76,34.6507,34.6805,272080.0
2016-02-09 12:50:00,34.86,34.97,34.86,34.89,221120.0,34.6507,34.76,34.6507,34.6805,221120.0
2016-02-09 12:55:00,34.9,34.9,34.8,34.87,182860.0,34.6904,34.6904,34.591,34.6606,182860.0
2016-02-09 13:00:00,34.87,34.92,34.76,34.81,328280.0,34.6606,34.7103,34.5513,34.601,328280.0
2016-02-09 13:05:00,34.8,34.82,34.67,34.67,758020.0,34.591,34.6109,34.4618,34.4618,758020.0
2016-02-09 13:10:00,34.67,34.67,34.43,34.44,917020.0,34.4618,34.4618,34.2233,34.2332,917020.0
2016-02-09 13:15:00,34.44,34.63,34.44,34.63,931080.0,34.2332,34.4221,34.2332,34.4221,931080.0
2016-02-09 13:20:00,34.62,34.75,34.55,34.67,497400.0,34.4121,34.5413,34.3425,34.4618,497400.0
2016-02-09 13:25:00,34.68,34.76,34.64,34.64,948520.0,34.4718,34.5513,34.432,34.432,948520.0
2016-02-09 13:30:00,34.66,34.79,34.63,34.69,319600.0,34.4519,34.5811,34.4221,34.4817,319600.0
2016-02-09 13:35:00,34.7,34.7,34.53,34.54,519660.0,34.4916,34.4916,34.3227,34.3326,519660.0
2016-02-09 13:40:00,34.54,34.68,34.5,34.67,606180.0,34.3326,34.4718,34.2928,34.4618,606180.0
2016-02-09 13:45:00,34.67,34.79,34.65,34.7,758940.0,34.4618,34.5811,34.4419,34.4916,758940.0
2016-02-09 13:50:00,34.69,34.71,34.57,34.65,456220.0,34.4817,34.5016,34.3624,34.4419,456220.0
2016-02-09 13:55:00,34.65,34.79,34.65,34.79,748460.0,34.4419,34.5811,34.4419,34.5811,748460.0
2016-02-09 14:00:00,34.79,34.93,34.75,34.92,949780.0,34.5811,34.7203,34.5413,34.7103,949780.0
2016-02-09 14:05:00,34.92,35.15,34.9,35.1,1181440.0,34.7103,34.9389,34.6904,34.8892,1181440.0
2016-02-09 14:10:00,35.1,35.16,34.97,35.01,614260.0,34.8892,34.9489,34.76,34.7998,614260.0
2016-02-09 14:15:00,35.0,35.18,35.0,35.18,740020.0,34.7898,34.9688,34.7898,34.9688,740020.0
2016-02-09 14:20:00,35.18,35.23,34.96,34.97,685300.0,34.9688,35.0185,34.7501,34.76,685300.0
2016-02-09 14:25:00,34.98,35.03,34.92,34.99,472140.0,34.77,34.8197,34.7103,34.7799,472140.0
2016-02-09 14:30:00,35.01,35.2,35.01,35.18,476060.0,34.7998,34.9886,34.7998,34.9688,476060.0
2016-02-09 14:35:00,35.18,35.36,35.16,35.32,870980.0,34.9688,35.1477,34.9489,35.1079,870980.0
2016-02-09 14:40:00,35.36,35.46,35.29,35.44,712320.0,35.1477,35.2471,35.0781,35.2272,712320.0
2016-02-09 14:45:00,35.43,35.43,35.18,35.2,985580.0,35.2173,35.2173,34.9688,34.9886,985580.0
2016-02-09 14:50:00,35.21,35.35,35.19,35.34,624720.0,34.9986,35.1377,34.9787,35.1278,624720.0
2016-02-09 14:55:00,35.34,35.35,35.22,35.24,519600.0,35.1278,35.1377,35.0085,35.0284,519600.0
2016-02-09 15:00:00,35.26,35.39,35.23,35.39,808320.0,35.0483,35.1775,35.0185,35.1775,808320.0
2016-02-09 15:05:00,35.39,35.56,35.32,35.43,1269400.0,35.1775,35.3465,35.1079,35.2173,1269400.0
2016-02-09 15:10:00,35.44,35.49,35.36,35.4,846180.0,35.2272,35.2769,35.1477,35.1874,846180.0
2016-02-09 15:15:00,35.42,35.45,35.19,35.19,796740.0,35.2073,35.2371,34.9787,34.9787,796740.0
2016-02-09 15:20:00,35.2,35.27,35.11,35.12,1135620.0,34.9886,35.0582,34.8992,34.9091,1135620.0
2016-02-09 15:25:00,35.1,35.18,35.02,35.05,584960.0,34.8892,34.9688,34.8097,34.8395,584960.0
2016-02-09 15:30:00,35.05,35.2,35.05,35.07,686000.0,34.8395,34.9886,34.8395,34.8594,686000.0
2016-02-09 15:35:00,35.1,35.3,35.08,35.18,698680.0,34.8892,35.088,34.8694,34.9688,698680.0
2016-02-09 15:40:00,35.18,35.23,34.93,35.11,965440.0,34.9688,35.0185,34.7203,34.8992,965440.0
2016-02-09 15:45:00,35.09,35.11,35.0,35.02,847280.0,34.8793,34.8992,34.7898,34.8097,847280.0
2016-02-09 15:50:00,35.03,35.1,35.03,35.09,830920.0,34.8197,34.8892,34.8197,34.8793,830920.0
2016-02-09 15:55:00,35.1,35.1,34.97,35.04,2133500.0,34.8892,34.8892,34.76,34.8296,2133500.0
2016-02-10 09:30:00,35.59,35.8,35.42,35.56,2719300.0,35.3763,35.585,35.2073,35.3465,2719300.0
2016-02-10 09:35:00,35.56,35.59,35.36,35.46,1236280.0,35.3465,35.3763,35.1477,35.2471,1236280.0
2016-02-10 09:40:00,35.46,35.61,35.36,35.41,1104460.0,35.2471,35.3962,35.1477,35.1974,1104460.0
2016-02-10 09:45:00,35.4,35.59,35.38,35.57,1594180.0,35.1874,35.3763,35.1676,35.3564,1594180.0
2016-02-10 09:50:00,35.55,35.77,35.53,35.74,843560.0,35.3365,35.5552,35.3167,35.5254,843560.0
2016-02-10 09:55:00,35.73,35.83,35.72,35.76,1627320.0,35.5155,35.6149,35.5055,35.5453,1627320.0
2016-02-10 10:00:00,35.75,35.87,35.65,35.74,867440.0,35.5353,35.6546,35.4359,35.5254,867440.0
2016-02-10 10:05:00,35.73,35.78,35.58,35.67,803740.0,35.5155,35.5652,35.3664,35.4558,803740.0
2016-02-10 10:10:00,35.64,35.83,35.64,35.75,666140.0,35.426,35.6149,35.426,35.5353,666140.0
2016-02-10 10:15:00,35.76,35.95,35.73,35.95,624280.0,35.5453,35.7341,35.5155,35.7341,624280.0
2016-02-10 10:20:00,35.95,36.01,35.91,35.99,993640.0,35.7341,35.7938,35.6944,35.7739,993640.0
2016-02-10 10:25:00,36.0,36.07,35.95,35.95,920320.0,35.7838,35.8534,35.7341,35.7341,920320.0
2016-02-10 10:30:00,35.98,36.16,35.96,36.13,852620.0,35.7639,35.9429,35.7441,35.913,852620.0
2016-02-10 10:35:00,36.15,36.15,36.01,36.02,717320.0,35.9329,35.9329,35.7938,35.8037,717320.0
2016-02-10 10:40:00,36.06,36.06,35.81,35.83,931340.0,35.8435,35.8435,35.595,35.6149,931340.0
2016-02-10 10:45:00,35.83,35.9,35.75,35.86,678780.0,35.6149,35.6844,35.5353,35.6447,678780.0
2016-02-10 10:50:00,35.86,35.88,35.65,35.67,866200.0,35.6447,35.6646,35.4359,35.4558,866200.0
2016-02-10 10:55:00,35.68,35.68,35.53,35.56,439600.0,35.4658,35.4658,35.3167,35.3465,439600.0
2016-02-10 11:00:00,35.58,35.69,35.55,35.58,828400.0,35.3664,35.4757,35.3365,35.3664,828400.0
2016-02-10 11:05:00,35.62,35.62,35.5,35.53,1368340.0,35.4061,35.4061,35.2868,35.3167,1368340.0
2016-02-10 11:10:00,35.56,35.6,35.5,35.58,551420.0,35.3465,35.3862,35.2868,35.3664,551420.0
2016-02-10 11:15:00,35.56,35.65,35.52,35.63,1130920.0,35.3465,35.4359,35.3067,35.4161,1130920.0
2016-02-10 11:20:00,35.63,35.78,35.62,35.77,986780.0,35.4161,35.5652,35.4061,35.5552,986780.0
2016-02-10 11:25:00,35.76,35.78,35.59,35.6,527980.0,35.5453,35.5652,35.3763,35.3862,527980.0
2016-02-10 11:30:00,35.6,35.71,35.57,35.68,331640.0,35.3862,35.4956,35.3564,35.4658,331640.0
2016-02-10 11:35:00,35.7,35.72,35.52,35.57,1120060.0,35.4856,35.5055,35.3067,35.3564,1120060.0
2016-02-10 11:40:00,35.54,35.57,35.44,35.56,844700.0,35.3266,35.3564,35.2272,35.3465,844700.0
2016-02-10 11:45:00,35.56,35.7,35.53,35.7,336740.0,35.3465,35.4856,35.3167,35.4856,336740.0
2016-02-10 11:50:00,35.7,35.85,35.62,35.77,611740.0,35.4856,35.6347,35.4061,35.5552,611740.0
2016-02-10 11:55:00,35.76,35.82,35.65,35.65,258020.0,35.5453,35.6049,35.4359,35.4359,258020.0
2016-02-10 12:00:00,35.67,35.74,35.62,35.62,190580.0,35.4558,35.5254,35.4061,35.4061,190580.0
2016-02-10 12:05:00,35.64,35.7,35.58,35.7,169020.0,35.426,35.4856,35.3664,35.4856,169020.0
2016-02-10 12:10:00,35.7,35.71,35.62,35.62,136440.0,35.4856,35.4956,35.4061,35.4061,136440.0
2016-02-10 12:15:00,35.63,35.74,35.6,35.69,139880.0,35.4161,35.5254,35.3862,35.4757,139880.0
2016-02-10 12:20:00,35.71,35.76,35.68,35.72,415100.0,35.4956,35.5453,35.4658,35.5055,415100.0
2016-02-10 12:25:00,35.75,35.83,35.7,35.82,252840.0,35.5353,35.6149,35.4856,35.6049,252840.0
2016-02-10 12:30:00,35.77,35.83,35.75,35.79,207520.0,35.5552,35.6149,35.5353,35.5751,207520.0
2016-02-10 12:35:00,35.8,35.93,35.79,35.91,550080.0,35.585,35.7143,35.5751,35.6944,550080.0
2016-02-10 12:40:00,35.91,35.94,35.85,35.89,436520.0,35.6944,35.7242,35.6347,35.6745,436520.0
2016-02-10 12:45:00,35.88,35.93,35.87,35.93,569540.0,35.6646,35.7143,35.6546,35.7143,569540.0
2016-02-10 12:50:00,35.92,36.02,35.92,36.02,699320.0,35.7043,35.8037,35.7043,35.8037,699320.0
2016-02-10 12:55:00,36.0,36.03,35.92,36.01,396660.0,35.7838,35.8136,35.7043,35.7938,396660.0
2016-02-10 13:00:00,36.03,36.03,35.95,36.02,362320.0,35.8136,35.8136,35.7341,35.8037,362320.0
2016-02-10 13:05:00,36.02,36.03,35.88,35.89,214700.0,35.8037,35.8136,35.6646,35.6745,214700.0
2016-02-10 13:10:00,35.87,35.93,35.84,35.87,116400.0,35.6546,35.7143,35.6248,35.6546,116400.0
2016-02-10 13:15:00,35.88,35.9,35.83,35.87,78800.0,35.6646,35.6844,35.6149,35.6546,78800.0
2016-02-10 13:20:00,35.87,35.97,35.87,35.94,186400.0,35.6546,35.754,35.6546,35.7242,186400.0
2016-02-10 13:25:00,35.85,35.87,35.75,35.76,229840.0,35.6347,35.6546,35.5353,35.5453,229840.0
2016-02-10 13:30:00,35.79,35.82,35.75,35.77,255040.0,35.5751,35.6049,35.5353,35.5552,255040.0
2016-02-10 13:35:00,35.77,35.85,35.77,35.83,214100.0,35.5552,35.6347,35.5552,35.6149,214100.0
2016-02-10 13:40:00,35.84,35.9,35.83,35.9,285280.0,35.6248,35.6844,35.6149,35.6844,285280.0
2016-02-10 13:45:00,35.89,35.94,35.88,35.9,140460.0,35.6745,35.7242,35.6646,35.6844,140460.0
2016-02-10 13:50:00,35.9,35.9,35.79,35.8,107800.0,35.6844,35.6844,35.5751,35.585,107800.0
2016-02-10 13:55:00,35.79,35.81,35.75,35.77,217920.0,35.5751,35.595,35.5353,35.5552,217920.0
2016-02-10 14:00:00,35.77,35.83,35.76,35.8,144760.0,35.5552,35.6149,35.5453,35.585,144760.0
2016-02-10 14:05:00,35.8,35.87,35.8,35.83,134320.0,35.585,35.6546,35.585,35.6149,134320.0
2016-02-10 14:10:00,35.85,35.9,35.84,35.86,230300.0,35.6347,35.6844,35.6248,35.6447,230300.0
2016-02-10 14:15:00,35.87,35.87,35.79,35.85,191840.0,35.6546,35.6546,35.5751,35.6347,191840.0
2016-02-10 14:20:00,35.87,35.87,35.78,35.82,260440.0,35.6546,35.6546,35.5652,35.6049,260440.0
2016-02-10 14:25:00,35.79,35.83,35.77,35.82,329020.0,35.5751,35.6149,35.5552,35.6049,329020.0
2016-02-10 14:30:00,35.82,35.94,35.82,35.85,353160.0,35.6049,35.7242,35.6049,35.6347,353160.0
2016-02-10 14:35:00,35.86,35.88,35.78,35.79,338500.0,35.6447,35.6646,35.5652,35.5751,338500.0
2016-02-10 14:40:00,35.79,35.79,35.67,35.72,533560.0,35.5751,35.5751,35.4558,35.5055,533560.0
2016-02-10 14:45:00,35.7,35.75,35.61,35.62,493560.0,35.4856,35.5353,35.3962,35.4061,493560.0
2016-02-10 14:50:00,35.62,35.63,35.51,35.56,558200.0,35.4061,35.4161,35.2968,35.3465,558200.0
2016-02-10 14:55:00,35.55,35.64,35.55,35.56,299740.0,35.3365,35.426,35.3365,35.3465,299740.0
2016-02-10 15:00:00,35.54,35.75,35.53,35.75,304480.0,35.3266,35.5353,35.3167,35.5353,304480.0
2016-02-10 15:05:00,35.74,35.75,35.66,35.66,340060.0,35.5254,35.5353,35.4459,35.4459,340060.0
2016-02-10 15:10:00,35.68,35.7,35.51,35.54,266380.0,35.4658,35.4856,35.2968,35.3266,266380.0
2016-02-10 15:15:00,35.51,35.55,35.4,35.45,561760.0,35.2968,35.3365,35.1874,35.2371,561760.0
2016-02-10 15:20:00,35.43,35.54,35.43,35.5,450380.0,35.2173,35.3266,35.2173,35.2868,450380.0
2016-02-10 15:25:00,35.51,35.51,35.27,35.36,590020.0,35.2968,35.2968,35.0582,35.1477,590020.0
2016-02-10 15:30:00,35.36,35.48,35.31,35.39,447480.0,35.1477,35.267,35.098,35.1775,447480.0
2016-02-10 15:35:00,35.39,35.41,35.29,35.32,465720.0,35.1775,35.1974,35.0781,35.1079,465720.0
2016-02-10 15:40:00,35.31,35.41,35.29,35.4,545040.0,35.098,35.1974,35.0781,35.1874,545040.0
2016-02-10 15:45:00,35.38,35.44,35.32,35.41,500500.0,35.1676,35.2272,35.1079,35.1974,500500.0
2016-02-10 15:50:00,35.4,35.43,35.32,35.39,653280.0,35.1874,35.2173,35.1079,35.1775,653280.0
2016-02-10 15:55:00,35.38,35.44,35.32,35.36,1411380.0,35.1676,35.2272,35.1079,35.1477,1411380.0
2016-02-11 09:30:00,34.8,35.06,34.76,34.98,1363840.0,34.591,34.8495,34.5513,34.77,1363840.0
2016-02-11 09:35:00,34.93,34.98,34.76,34.83,987880.0,34.7203,34.77,34.5513,34.6209,987880.0
2016-02-11 09:40:00,34.82,35.09,34.77,35.05,893320.0,34.6109,34.8793,34.5612,34.8395,893320.0
2016-02-11 09:45:00,35.05,35.06,34.82,34.82,869500.0,34.8395,34.8495,34.6109,34.6109,869500.0
2016-02-11 09:50:00,34.82,34.97,34.77,34.93,777400.0,34.6109,34.76,34.5612,34.7203,777400.0
2016-02-11 09:55:00,34.92,35.13,34.8,35.06,1182520.0,34.7103,34.9191,34.591,34.8495,1182520.0
2016-02-11 10:00:00,35.06,35.15,34.92,34.98,822060.0,34.8495,34.9389,34.7103,34.77,822060.0
2016-02-11 10:05:00,34.98,35.24,34.97,35.06,793500.0,34.77,35.0284,34.76,34.8495,793500.0
2016-02-11 10:10:00,35.02,35.24,34.98,35.21,598360.0,34.8097,35.0284,34.77,34.9986,598360.0
2016-02-11 10:15:00,35.22,35.25,35.14,35.23,542980.0,35.0085,35.0383,34.929,35.0185,542980.0
2016-02-11 10:20:00,35.22,35.25,35.03,35.11,462020.0,35.0085,35.0383,34.8197,34.8992,462020.0
2016-02-11 10:25:00,35.09,35.09,34.77,34.85,1051640.0,34.8793,34.8793,34.5612,34.6407,1051640.0
2016-02-11 10:30:00,34.85,34.94,34.8,34.93,643160.0,34.6407,34.7302,34.591,34.7203,643160.0
2016-02-11 10:35:00,34.94,34.97,34.8,34.81,521900.0,34.7302,34.76,34.591,34.601,521900.0
2016-02-11 10:40:00,34.81,34.84,34.75,34.81,319220.0,34.601,34.6308,34.5413,34.601,319220.0
2016-02-11 10:45:00,34.8,34.94,34.77,34.89,427820.0,34.591,34.7302,34.5612,34.6805,427820.0
2016-02-11 10:50:00,34.88,34.92,34.8,34.83,405900.0,34.6706,34.7103,34.591,34.6209,405900.0
2016-02-11 10:55:00,34.83,34.9,34.74,34.76,369760.0,34.6209,34.6904,34.5314,34.5513,369760.0
2016-02-11 11:00:00,34.78,34.85,34.77,34.82,280980.0,34.5712,34.6407,34.5612,34.6109,280980.0
2016-02-11 11:05:00,34.82,34.84,34.67,34.7,447880.0,34.6109,34.6308,34.4618,34.4916,447880.0
2016-02-11 11:10:00,34.72,34.72,34.64,34.66,355160.0,34.5115,34.5115,34.432,34.4519,355160.0
2016-02-11 11:15:00,34.67,34.81,34.67,34.81,275920.0,34.4618,34.601,34.4618,34.601,275920.0
2016-02-11 11:20:00,34.82,34.83,34.69,34.77,406100.0,34.6109,34.6209,34.4817,34.5612,406100.0
2016-02-11 11:25:00,34.77,34.78,34.7,34.73,613160.0,34.5612,34.5712,34.4916,34.5215,613160.0
2016-02-11 11:30:00,34.71,34.73,34.56,34.6,720180.0,34.5016,34.5215,34.3525,34.3922,720180.0
2016-02-11 11:35:00,34.6,34.78,34.56,34.78,622640.0,34.3922,34.5712,34.3525,34.5712,622640.0
2016-02-11 11:40:00,34.79,34.8,34.71,34.78,690160.0,34.5811,34.591,34.5016,34.5712,690160.0
2016-02-11 11:45:00,34.79,34.79,34.71,34.73,489380.0,34.5811,34.5811,34.5016,34.5215,489380.0
2016-02-11 11:50:00,34.73,34.9,34.73,34.82,402460.0,34.5215,34.6904,34.5215,34.6109,402460.0
2016-02-11 11:55:00,34.82,34.9,34.81,34.85,466680.0,34.6109,34.6904,34.601,34.6407,466680.0
2016-02-11 12:00:00,34.84,34.86,34.74,34.75,942680.0,34.6308,34.6507,34.5314,34.5413,942680.0
2016-02-11 12:05:00,34.75,34.89,34.74,34.87,831380.0,34.5413,34.6805,34.5314,34.6606,831380.0
2016-02-11 12:10:00,34.86,34.87,34.79,34.82,281560.0,34.6507,34.6606,34.5811,34.6109,281560.0
2016-02-11 12:15:00,34.84,34.84,34.59,34.64,580240.0,34.6308,34.6308,34.3823,34.432,580240.0
2016-02-11 12:20:00,34.64,34.71,34.61,34.68,277360.0,34.432,34.5016,34.4022,34.4718,277360.0
2016-02-11 12:25:00,34.68,34.79,34.65,34.71,311560.0,34.4718,34.5811,34.4419,34.5016,311560.0
2016-02-11 12:30:00,34.69,34.7,34.61,34.62,197920.0,34.4817,34.4916,34.4022,34.4121,197920.0
2016-02-11 12:35:00,34.63,34.7,34.62,34.7,311720.0,34.4221,34.4916,34.4121,34.4916,311720.0
2016-02-11 12:40:00,34.7,34.71,34.64,34.7,175560.0,34.4916,34.5016,34.432,34.4916,175560.0
2016-02-11 12:45:00,34.69,34.82,34.65,34.77,220800.0,34.4817,34.6109,34.4419,34.5612,220800.0
2016-02-11 12:50:00,34.78,34.89,34.78,34.86,405780.0,34.5712,34.6805,34.5712,34.6507,405780.0
2016-02-11 12:55:00,34.88,34.95,34.82,34.85,417020.0,34.6706,34.7401,34.6109,34.6407,417020.0
2016-02-11 13:00:00,34.88,35.01,34.83,34.93,445960.0,34.6706,34.7998,34.6209,34.7203,445960.0
2016-02-11 13:05:00,34.91,34.99,34.87,34.93,365520.0,34.7004,34.7799,34.6606,34.7203,365520.0
2016-02-11 13:10:00,34.93,34.98,34.88,34.95,245320.0,34.7203,34.77,34.6706,34.7401,245320.0
2016-02-11 13:15:00,34.93,34.99,34.87,34.98,259640.0,34.7203,34.7799,34.6606,34.77,259640.0
2016-02-11 13:20:00,34.98,35.02,34.92,34.95,444100.0,34.77,34.8097,34.7103,34.7401,444100.0
2016-02-11 13:25:00,34.93,35.02,34.93,34.98,323820.0,34.7203,34.8097,34.7203,34.77,323820.0
2016-02-11 13:30:00,34.98,35.06,34.92,35.05,286700.0,34.77,34.8495,34.7103,34.8395,286700.0
2016-02-11 13:35:00,35.04,35.04,34.89,34.94,351940.0,34.8296,34.8296,34.6805,34.7302,351940.0
2016-02-11 13:40:00,34.92,34.95,34.88,34.94,352380.0,34.7103,34.7401,34.6706,34.7302,352380.0
2016-02-11 13:45:00,34.96,34.99,34.91,34.95,460520.0,34.7501,34.7799,34.7004,34.7401,460520.0
2016-02-11 13:50:00,34.96,34.98,34.88,34.89,192980.0,34.7501,34.77,34.6706,34.6805,192980.0
2016-02-11 13:55:00,34.9,34.93,34.8,34.85,445340.0,34.6904,34.7203,34.591,34.6407,445340.0
2016-02-11 14:00:00,34.85,34.9,34.84,34.89,187160.0,34.6407,34.6904,34.6308,34.6805,187160.0
2016-02-11 14:05:00,34.9,34.96,34.85,34.92,188480.0,34.6904,34.7501,34.6407,34.7103,188480.0
2016-02-11 14:10:00,34.91,34.93,34.86,34.88,347680.0,34.7004,34.7203,34.6507,34.6706,347680.0
2016-02-11 14:15:00,34.9,34.92,34.8,34.81,352840.0,34.6904,34.7103,34.591,34.601,352840.0
2016-02-11 14:20:00,34.81,34.85,34.78,34.81,251460.0,34.601,34.6407,34.5712,34.601,251460.0
2016-02-11 14:25:00,34.81,34.85,34.77,34.77,400420.0,34.601,34.6407,34.5612,34.5612,400420.0
2016-02-11 14:30:00,34.76,34.77,34.65,34.68,550520.0,34.5513,34.5612,34.4419,34.4718,550520.0
2016-02-11 14:35:00,34.66,34.9,34.6,34.9,850760.0,34.4519,34.6904,34.3922,34.6904,850760.0
2016-02-11 14:40:00,34.91,34.97,34.83,34.85,805320.0,34.7004,34.76,34.6209,34.6407,805320.0
2016-02-11 14:45:00,34.85,35.07,34.83,35.06,829200.0,34.6407,34.8594,34.6209,34.8495,829200.0
2016-02-11 14:50:00,35.05,35.23,35.04,35.14,1040600.0,34.8395,35.0185,34.8296,34.929,1040600.0
2016-02-11 14:55:00,35.17,35.25,35.07,35.13,836500.0,34.9588,35.0383,34.8594,34.9191,836500.0
2016-02-11 15:00:00,35.13,35.25,35.05,35.19,751080.0,34.9191,35.0383,34.8395,34.9787,751080.0
2016-02-11 15:05:00,35.19,35.21,35.1,35.19,558840.0,34.9787,34.9986,34.8892,34.9787,558840.0
2016-02-11 15:10:00,35.16,35.34,35.16,35.32,561400.0,34.9489,35.1278,34.9489,35.1079,561400.0
2016-02-11 15:15:00,35.32,35.37,35.25,35.35,876460.0,35.1079,35.1576,35.0383,35.1377,876460.0
2016-02-11 15:20:00,35.37,35.41,35.31,35.31,1206360.0,35.1576,35.1974,35.098,35.098,1206360.0
2016-02-11 15:25:00,35.32,35.48,35.29,35.45,652840.0,35.1079,35.267,35.0781,35.2371,652840.0
2016-02-11 15:30:00,35.41,35.43,35.27,35.42,583420.0,35.1974,35.2173,35.0582,35.2073,583420.0
2016-02-11 15:35:00,35.42,35.6,35.39,35.59,1192240.0,35.2073,35.3862,35.1775,35.3763,1192240.0
2016-02-11 15:40:00,35.57,35.62,35.48,35.61,560860.0,35.3564,35.4061,35.267,35.3962,560860.0
2016-02-11 15:45:00,35.58,35.6,35.44,35.52,599960.0,35.3664,35.3862,35.2272,35.3067,599960.0
2016-02-11 15:50:00,35.51,35.59,35.35,35.37,984340.0,35.2968,35.3763,35.1377,35.1576,984340.0
2016-02-11 15:55:00,35.37,35.41,35.24,35.28,1815700.0,35.1576,35.1974,35.0284,35.0682,1815700.0
2016-02-12 09:30:00,35.61,35.8,35.44,35.59,2261500.0,35.3962,35.585,35.2272,35.3763,2261500.0
2016-02-12 09:35:00,35.58,35.74,35.55,35.65,1086960.0,35.3664,35.5254,35.3365,35.4359,1086960.0
2016-02-12 09:40:00,35.66,35.73,35.58,35.62,899720.0,35.4459,35.5155,35.3664,35.4061,899720.0
2016-02-12 09:45:00,35.63,35.67,35.52,35.57,805880.0,35.4161,35.4558,35.3067,35.3564,805880.0
2016-02-12 09:50:00,35.58,35.68,35.51,35.62,746620.0,35.3664,35.4658,35.2968,35.4061,746620.0
2016-02-12 09:55:00,35.63,35.67,35.54,35.63,664640.0,35.4161,35.4558,35.3266,35.4161,664640.0
2016-02-12 10:00:00,35.63,35.63,35.48,35.55,443520.0,35.4161,35.4161,35.267,35.3365,443520.0
2016-02-12 10:05:00,35.56,35.64,35.49,35.49,360680.0,35.3465,35.426,35.2769,35.2769,360680.0
2016-02-12 10:10:00,35.52,35.61,35.49,35.54,274420.0,35.3067,35.3962,35.2769,35.3266,274420.0
2016-02-12 10:15:00,35.54,35.56,35.41,35.55,236780.0,35.3266,35.3465,35.1974,35.3365,236780.0
2016-02-12 10:20:00,35.55,35.63,35.52,35.54,702260.0,35.3365,35.4161,35.3067,35.3266,702260.0
2016-02-12 10:25:00,35.54,35.55,35.45,35.45,415520.0,35.3266,35.3365,35.2371,35.2371,415520.0
2016-02-12 10:30:00,35.43,35.54,35.43,35.5,414040.0,35.2173,35.3266,35.2173,35.2868,414040.0
2016-02-12 10:35:00,35.5,35.51,35.31,35.33,554820.0,35.2868,35.2968,35.098,35.1179,554820.0
2016-02-12 10:40:00,35.35,35.37,35.27,35.29,428040.0,35.1377,35.1576,35.0582,35.0781,428040.0
2016-02-12 10:45:00,35.29,35.29,35.2,35.25,363780.0,35.0781,35.0781,34.9886,35.0383,363780.0
2016-02-12 10:50:00,35.24,35.37,35.24,35.34,564320.0,35.0284,35.1576,35.0284,35.1278,564320.0
2016-02-12 10:55:00,35.35,35.38,35.2,35.21,765060.0,35.1377,35.1676,34.9886,34.9986,765060.0
2016-02-12 11:00:00,35.21,35.28,35.2,35.2,418280.0,34.9986,35.0682,34.9886,34.9886,418280.0
2016-02-12 11:05:00,35.18,35.35,35.18,35.33,235140.0,34.9688,35.1377,34.9688,35.1179,235140.0
2016-02-12 11:10:00,35.34,35.48,35.31,35.45,571920.0,35.1278,35.267,35.098,35.2371,571920.0
2016-02-12 11:15:00,35.44,35.52,35.4,35.41,814560.0,35.2272,35.3067,35.1874,35.1974,814560.0
2016-02-12 11:20:00,35.39,35.52,35.39,35.51,621120.0,35.1775,35.3067,35.1775,35.2968,621120.0
2016-02-12 11:25:00,35.52,35.58,35.5,35.57,310460.0,35.3067,35.3664,35.2868,35.3564,310460.0
2016-02-12 11:30:00,35.57,35.61,35.52,35.52,333540.0,35.3564,35.3962,35.3067,35.3067,333540.0
2016-02-12 11:35:00,35.52,35.52,35.44,35.44,198820.0,35.3067,35.3067,35.2272,35.2272,198820.0
2016-02-12 11:40:00,35.45,35.49,35.43,35.47,168940.0,35.2371,35.2769,35.2173,35.257,168940.0
2016-02-12 11:45:00,35.49,35.5,35.42,35.42,599100.0,35.2769,35.2868,35.2073,35.2073,599100.0
2016-02-12 11:50:00,35.42,35.44,35.27,35.28,436480.0,35.2073,35.2272,35.0582,35.0682,436480.0
2016-02-12 11:55:00,35.28,35.38,35.26,35.38,243080.0,35.0682,35.1676,35.0483,35.1676,243080.0
2016-02-12 12:00:00,35.38,35.42,35.32,35.36,219900.0,35.1676,35.2073,35.1079,35.1477,219900.0
2016-02-12 12:05:00,35.35,35.4,35.34,35.35,210300.0,35.1377,35.1874,35.1278,35.1377,210300.0
2016-02-12 12:10:00,35.37,35.4,35.34,35.39,43000.0,35.1576,35.1874,35.1278,35.1775,43000.0
2016-02-12 12:15:00,35.41,35.41,35.34,35.36,113100.0,35.1974,35.1974,35.1278,35.1477,113100.0
2016-02-12 12:20:00,35.37,35.44,35.37,35.41,197900.0,35.1576,35.2272,35.1576,35.1974,197900.0
2016-02-12 12:25:00,35.42,35.45,35.41,35.44,186780.0,35.2073,35.2371,35.1974,35.2272,186780.0
2016-02-12 12:30:00,35.41,35.42,35.36,35.36,100480.0,35.1974,35.2073,35.1477,35.1477,100480.0
2016-02-12 12:35:00,35.37,35.4,35.32,35.4,270700.0,35.1576,35.1874,35.1079,35.1874,270700.0
2016-02-12 12:40:00,35.41,35.45,35.39,35.43,333800.0,35.1974,35.2371,35.1775,35.2173,333800.0
2016-02-12 12:45:00,35.44,35.45,35.38,35.38,292660.0,35.2272,35.2371,35.1676,35.1676,292660.0
2016-02-12 12:50:00,35.37,35.42,35.37,35.41,132040.0,35.1576,35.2073,35.1576,35.1974,132040.0
2016-02-12 12:55:00,35.39,35.39,35.33,35.34,259660.0,35.1775,35.1775,35.1179,35.1278,259660.0
2016-02-12 13:00:00,35.35,35.35,35.21,35.21,347780.0,35.1377,35.1377,34.9986,34.9986,347780.0
2016-02-12 13:05:00,35.22,35.23,35.12,35.17,450680.0,35.0085,35.0185,34.9091,34.9588,450680.0
2016-02-12 13:10:00,35.15,35.21,35.13,35.15,264040.0,34.9389,34.9986,34.9191,34.9389,264040.0
2016-02-12 13:15:00,35.16,35.16,35.08,35.1,392200.0,34.9489,34.9489,34.8694,34.8892,392200.0
2016-02-12 13:20:00,35.1,35.15,35.09,35.1,156460.0,34.8892,34.9389,34.8793,34.8892,156460.0
2016-02-12 13:25:00,35.11,35.16,35.1,35.16,176100.0,34.8992,34.9489,34.8892,34.9489,176100.0
2016-02-12 13:30:00,35.15,35.22,35.13,35.21,180180.0,34.9389,35.0085,34.9191,34.9986,180180.0
2016-02-12 13:35:00,35.21,35.24,35.19,35.23,274460.0,34.9986,35.0284,34.9787,35.0185,274460.0
2016-02-12 13:40:00,35.21,35.26,35.2,35.25,178040.0,34.9986,35.0483,34.9886,35.0383,178040.0
2016-02-12 13:45:00,35.26,35.26,35.22,35.24,103460.0,35.0483,35.0483,35.0085,35.0284,103460.0
2016-02-12 13:50:00,35.23,35.29,35.23,35.27,148240.0,35.0185,35.0781,35.0185,35.0582,148240.0
2016-02-12 13:55:00,35.29,35.29,35.25,35.26,100700.0,35.0781,35.0781,35.0383,35.0483,100700.0
2016-02-12 14:00:00,35.26,35.3,35.24,35.28,138640.0,35.0483,35.088,35.0284,35.0682,138640.0
2016-02-12 14:05:00,35.28,35.36,35.25,35.36,298100.0,35.0682,35.1477,35.0383,35.1477,298100.0
2016-02-12 14:10:00,35.35,35.42,35.34,35.4,164980.0,35.1377,35.2073,35.1278,35.1874,164980.0
2016-02-12 14:15:00,35.41,35.44,35.39,35.4,282560.0,35.1974,35.2272,35.1775,35.1874,282560.0
2016-02-12 14:20:00,35.39,35.43,35.37,35.41,112060.0,35.1775,35.2173,35.1576,35.1974,112060.0
2016-02-12 14:25:00,35.44,35.44,35.39,35.41,210480.0,35.2272,35.2272,35.1775,35.1974,210480.0
2016-02-12 14:30:00,35.41,35.44,35.35,35.37,131920.0,35.1974,35.2272,35.1377,35.1576,131920.0
2016-02-12 14:35:00,35.39,35.4,35.35,35.36,106120.0,35.1775,35.1874,35.1377,35.1477,106120.0
2016-02-12 14:40:00,35.38,35.41,35.3,35.4,427000.0,35.1676,35.1974,35.088,35.1874,427000.0
2016-02-12 14:45:00,35.42,35.42,35.28,35.31,181800.0,35.2073,35.2073,35.0682,35.098,181800.0
2016-02-12 14:50:00,35.31,35.38,35.31,35.36,325760.0,35.098,35.1676,35.098,35.1477,325760.0
2016-02-12 14:55:00,35.36,35.36,35.3,35.31,267060.0,35.1477,35.1477,35.088,35.098,267060.0
2016-02-12 15:00:00,35.32,35.33,35.23,35.27,421180.0,35.1079,35.1179,35.0185,35.0582,421180.0
2016-02-12 15:05:00,35.27,35.33,35.27,35.3,244940.0,35.0582,35.1179,35.0582,35.088,244940.0
2016-02-12 15:10:00,35.31,35.35,35.29,35.33,301380.0,35.098,35.1377,35.0781,35.1179,301380.0
2016-02-12 15:15:00,35.35,35.37,35.32,35.33,285080.0,35.1377,35.1576,35.1079,35.1179,285080.0
2016-02-12 15:20:00,35.35,35.37,35.3,35.3,214580.0,35.1377,35.1576,35.088,35.088,214580.0
2016-02-12 15:25:00,35.33,35.33,35.24,35.32,393440.0,35.1179,35.1179,35.0284,35.1079,393440.0
2016-02-12 15:30:00,35.33,35.33,35.2,35.21,232480.0,35.1179,35.1179,34.9886,34.9986,232480.0
2016-02-12 15:35:00,35.2,35.23,35.18,35.23,536400.0,34.9886,35.0185,34.9688,35.0185,536400.0
2016-02-12 15:40:00,35.23,35.3,35.18,35.29,431540.0,35.0185,35.088,34.9688,35.0781,431540.0
2016-02-12 15:45:00,35.29,35.37,35.29,35.35,700520.0,35.0781,35.1576,35.0781,35.1377,700520.0
2016-02-12 15:50:00,35.37,35.39,35.29,35.35,1357560.0,35.1576,35.1775,35.0781,35.1377,1357560.0
2016-02-12 15:55:00,35.35,35.37,35.3,35.33,1754680.0,35.1377,35.1576,35.088,35.1179,1754680.0
2016-02-16 09:30:00,35.93,35.95,35.78,35.84,1917200.0,35.7143,35.7341,35.5652,35.6248,1917200.0
2016-02-16 09:35:00,35.83,35.97,35.83,35.91,777160.0,35.6149,35.754,35.6149,35.6944,777160.0
2016-02-16 09:40:00,35.9,36.14,35.87,36.07,1281880.0,35.6844,35.923,35.6546,35.8534,1281880.0
2016-02-16 09:45:00,36.06,36.14,36.01,36.06,1080440.0,35.8435,35.923,35.7938,35.8435,1080440.0
2016-02-16 09:50:00,36.04,36.06,35.98,36.01,692020.0,35.8236,35.8435,35.7639,35.7938,692020.0
2016-02-16 09:55:00,36.01,36.06,35.96,36.01,682480.0,35.7938,35.8435,35.7441,35.7938,682480.0
2016-02-16 10:00:00,36.01,36.09,35.92,35.93,637820.0,35.7938,35.8733,35.7043,35.7143,637820.0
2016-02-16 10:05:00,35.92,35.92,35.82,35.87,438560.0,35.7043,35.7043,35.6049,35.6546,438560.0
2016-02-16 10:10:00,35.86,35.97,35.86,35.97,410660.0,35.6447,35.754,35.6447,35.754,410660.0
2016-02-16 10:15:00,35.97,35.98,35.85,35.86,380640.0,35.754,35.7639,35.6347,35.6447,380640.0
2016-02-16 10:20:00,35.86,35.9,35.81,35.81,253660.0,35.6447,35.6844,35.595,35.595,253660.0
2016-02-16 10:25:00,35.83,35.85,35.68,35.68,653640.0,35.6149,35.6347,35.4658,35.4658,653640.0
2016-02-16 10:30:00,35.71,35.82,35.69,35.8,430120.0,35.4956,35.6049,35.4757,35.585,430120.0
2016-02-16 10:35:00,35.82,35.87,35.81,35.83,312980.0,35.6049,35.6546,35.595,35.6149,312980.0
2016-02-16 10:40:00,35.83,35.89,35.76,35.8,220140.0,35.6149,35.6745,35.5453,35.585,220140.0
2016-02-16 10:45:00,35.8,35.81,35.75,35.77,201360.0,35.585,35.595,35.5353,35.5552,201360.0
2016-02-16 10:50:00,35.76,35.77,35.62,35.64,267920.0,35.5453,35.5552,35.4061,35.426,267920.0
2016-02-16 10:55:00,35.63,35.65,35.58,35.62,290940.0,35.4161,35.4359,35.3664,35.4061,290940.0
2016-02-16 11:00:00,35.59,35.7,35.58,35.65,268820.0,35.3763,35.4856,35.3664,35.4359,268820.0
2016-02-16 11:05:00,35.62,35.63,35.51,35.58,276100.0,35.4061,35.4161,35.2968,35.3664,276100.0
2016-02-16 11:10:00,35.55,35.57,35.53,35.55,162260.0,35.3365,35.3564,35.3167,35.3365,162260.0
2016-02-16 11:15:00,35.57,35.63,35.53,35.6,196480.0,35.3564,35.4161,35.3167,35.3862,196480.0
2016-02-16 11:20:00,35.64,35.69,35.62,35.64,315420.0,35.426,35.4757,35.4061,35.426,315420.0
2016-02-16 11:25:00,35.65,35.69,35.62,35.62,124720.0,35.4359,35.4757,35.4061,35.4061,124720.0
2016-02-16 11:30:00,35.65,35.74,35.64,35.68,279060.0,35.4359,35.5254,35.426,35.4658,279060.0
2016-02-16 11:35:00,35.68,35.72,35.65,35.71,109280.0,35.4658,35.5055,35.4359,35.4956,109280.0
2016-02-16 11:40:00,35.7,35.75,35.69,35.73,174360.0,35.4856,35.5353,35.4757,35.5155,174360.0
2016-02-16 11:45:00,35.73,35.76,35.71,35.74,320520.0,35.5155,35.5453,35.4956,35.5254,320520.0
2016-02-16 11:50:00,35.75,35.78,35.72,35.76,511440.0,35.5353,35.5652,35.5055,35.5453,511440.0
2016-02-16 11:55:00,35.77,35.77,35.71,35.76,200240.0,35.5552,35.5552,35.4956,35.5453,200240.0
2016-02-16 12:00:00,35.77,35.82,35.74,35.78,369060.0,35.5552,35.6049,35.5254,35.5652,369060.0
2016-02-16 12:05:00,35.76,35.79,35.7,35.7,192000.0,35.5453,35.5751,35.4856,35.4856,192000.0
2016-02-16 12:10:00,35.73,35.74,35.67,35.67,130400.0,35.5155,35.5254,35.4558,35.4558,130400.0
2016-02-16 12:15:00,35.68,35.73,35.67,35.71,198100.0,35.4658,35.5155,35.4558,35.4956,198100.0
2016-02-16 12:20:00,35.71,35.75,35.71,35.74,95980.0,35.4956,35.5353,35.4956,35.5254,95980.0
2016-02-16 12:25:00,35.75,35.77,35.71,35.74,200680.0,35.5353,35.5552,35.4956,35.5254,200680.0
2016-02-16 12:30:00,35.74,35.75,35.7,35.72,294620.0,35.5254,35.5353,35.4856,35.5055,294620.0
2016-02-16 12:35:00,35.72,35.74,35.7,35.72,237260.0,35.5055,35.5254,35.4856,35.5055,237260.0
2016-02-16 12:40:00,35.72,35.73,35.66,35.69,129160.0,35.5055,35.5155,35.4459,35.4757,129160.0
2016-02-16 12:45:00,35.7,35.75,35.69,35.75,164280.0,35.4856,35.5353,35.4757,35.5353,164280.0
2016-02-16 12:50:00,35.74,35.8,35.72,35.8,214920.0,35.5254,35.585,35.5055,35.585,214920.0
2016-02-16 12:55:00,35.8,35.8,35.76,35.78,141820.0,35.585,35.585,35.5453,35.5652,141820.0
2016-02-16 13:00:00,35.77,35.79,35.75,35.79,227300.0,35.5552,35.5751,35.5353,35.5751,227300.0
2016-02-16 13:05:00,35.79,35.82,35.73,35.75,566240.0,35.5751,35.6049,35.5155,35.5353,566240.0
2016-02-16 13:10:00,35.76,35.78,35.75,35.76,138600.0,35.5453,35.5652,35.5353,35.5453,138600.0
2016-02-16 13:15:00,35.77,35.83,35.77,35.83,375420.0,35.5552,35.6149,35.5552,35.6149,375420.0
2016-02-16 13:20:00,35.81,35.87,35.8,35.84,251180.0,35.595,35.6546,35.585,35.6248,251180.0
2016-02-16 13:25:00,35.84,35.85,35.77,35.79,137520.0,35.6248,35.6347,35.5552,35.5751,137520.0
2016-02-16 13:30:00,35.79,35.8,35.75,35.78,112760.0,35.5751,35.585,35.5353,35.5652,112760.0
2016-02-16 13:35:00,35.78,35.8,35.75,35.77,74000.0,35.5652,35.585,35.5353,35.5552,74000.0
2016-02-16 13:40:00,35.77,35.82,35.75,35.81,221280.0,35.5552,35.6049,35.5353,35.595,221280.0
2016-02-16 13:45:00,35.8,35.85,35.79,35.84,459200.0,35.585,35.6347,35.5751,35.6248,459200.0
2016-02-16 13:50:00,35.84,35.85,35.82,35.82,297000.0,35.6248,35.6347,35.6049,35.6049,297000.0
2016-02-16 13:55:00,35.84,35.86,35.81,35.83,115440.0,35.6248,35.6447,35.595,35.6149,115440.0
2016-02-16 14:00:00,35.83,35.87,35.82,35.83,449580.0,35.6149,35.6546,35.6049,35.6149,449580.0
2016-02-16 14:05:00,35.87,35.89,35.82,35.82,258500.0,35.6546,35.6745,35.6049,35.6049,258500.0
2016-02-16 14:10:00,35.82,35.87,35.81,35.83,429980.0,35.6049,35.6546,35.595,35.6149,429980.0
2016-02-16 14:15:00,35.82,35.86,35.78,35.81,265020.0,35.6049,35.6447,35.5652,35.595,265020.0
2016-02-16 14:20:00,35.8,35.82,35.79,35.82,193680.0,35.585,35.6049,35.5751,35.6049,193680.0
2016-02-16 14:25:00,35.81,35.83,35.74,35.79,235680.0,35.595,35.6149,35.5254,35.5751,235680.0
2016-02-16 14:30:00,35.79,35.8,35.76,35.78,229780.0,35.5751,35.585,35.5453,35.5652,229780.0
2016-02-16 14:35:00,35.76,35.8,35.75,35.75,672700.0,35.5453,35.585,35.5353,35.5353,672700.0
2016-02-16 14:40:00,35.76,35.81,35.75,35.81,155620.0,35.5453,35.595,35.5353,35.595,155620.0
2016-02-16 14:45:00,35.8,35.83,35.78,35.83,388120.0,35.585,35.6149,35.5652,35.6149,388120.0
2016-02-16 14:50:00,35.82,35.87,35.79,35.84,499700.0,35.6049,35.6546,35.5751,35.6248,499700.0
2016-02-16 14:55:00,35.84,35.88,35.83,35.87,548260.0,35.6248,35.6646,35.6149,35.6546,548260.0
2016-02-16 15:00:00,35.85,35.88,35.82,35.85,447540.0,35.6347,35.6646,35.6049,35.6347,447540.0
2016-02-16 15:05:00,35.86,35.87,35.8,35.82,340440.0,35.6447,35.6546,35.585,35.6049,340440.0
2016-02-16 15:10:00,35.8,35.88,35.79,35.87,386600.0,35.585,35.6646,35.5751,35.6546,386600.0
2016-02-16 15:15:00,35.86,35.89,35.84,35.86,254620.0,35.6447,35.6745,35.6248,35.6447,254620.0
2016-02-16 15:20:00,35.87,35.88,35.83,35.83,170820.0,35.6546,35.6646,35.6149,35.6149,170820.0
2016-02-16 15:25:00,35.82,35.86,35.81,35.85,154520.0,35.6049,35.6447,35.595,35.6347,154520.0
2016-02-16 15:30:00,35.86,35.87,35.82,35.86,165120.0,35.6447,35.6546,35.6049,35.6447,165120.0
2016-02-16 15:35:00,35.86,35.87,35.79,35.79,263580.0,35.6447,35.6546,35.5751,35.5751,263580.0
2016-02-16 15:40:00,35.79,35.83,35.75,35.81,409220.0,35.5751,35.6149,35.5353,35.595,409220.0
2016-02-16 15:45:00,35.8,35.82,35.73,35.77,448000.0,35.585,35.6049,35.5155,35.5552,448000.0
2016-02-16 15:50:00,35.78,35.83,35.78,35.83,602520.0,35.5652,35.6149,35.5652,35.6149,602520.0
2016-02-16 15:55:00,35.82,35.9,35.78,35.88,2435200.0,35.6049,35.6844,35.5652,35.6646,2435200.0
2016-02-17 09:30:00,36.31,36.38,36.13,36.16,1629140.0,36.092,36.1615,35.913,35.9429,1629140.0
2016-02-17 09:35:00,36.15,36.15,36.0,36.05,739020.0,35.9329,35.9329,35.7838,35.8335,739020.0
2016-02-17 09:40:00,36.05,36.1,35.88,35.98,944660.0,35.8335,35.8832,35.6646,35.7639,944660.0
2016-02-17 09:45:00,35.98,35.99,35.85,35.92,587680.0,35.7639,35.7739,35.6347,35.7043,587680.0
2016-02-17 09:50:00,35.96,35.97,35.83,35.96,494220.0,35.7441,35.754,35.6149,35.7441,494220.0
2016-02-17 09:55:00,35.96,36.1,35.95,36.07,697700.0,35.7441,35.8832,35.7341,35.8534,697700.0
2016-02-17 10:00:00,36.09,36.13,36.05,36.07,443780.0,35.8733,35.913,35.8335,35.8534,443780.0
2016-02-17 10:05:00,36.08,36.17,36.07,36.13,486560.0,35.8633,35.9528,35.8534,35.913,486560.0
2016-02-17 10:10:00,36.14,36.2,36.1,36.2,370520.0,35.923,35.9826,35.8832,35.9826,370520.0
2016-02-17 10:15:00,36.19,36.21,36.16,36.21,322220.0,35.9727,35.9926,35.9429,35.9926,322220.0
2016-02-17 10:20:00,36.2,36.22,36.14,36.19,319660.0,35.9826,36.0025,35.923,35.9727,319660.0
2016-02-17 10:25:00,36.2,36.22,36.1,36.17,602840.0,35.9826,36.0025,35.8832,35.9528,602840.0
2016-02-17 10:30:00,36.17,36.2,36.09,36.14,320260.0,35.9528,35.9826,35.8733,35.923,320260.0
2016-02-17 10:35:00,36.14,36.15,36.1,36.12,211960.0,35.923,35.9329,35.8832,35.9031,211960.0
2016-02-17 10:40:00,36.1,36.16,36.1,36.15,323000.0,35.8832,35.9429,35.8832,35.9329,323000.0
2016-02-17 10:45:00,36.16,36.21,36.14,36.16,355780.0,35.9429,35.9926,35.923,35.9429,355780.0
2016-02-17 10:50:00,36.17,36.23,36.16,36.21,284920.0,35.9528,36.0124,35.9429,35.9926,284920.0
2016-02-17 10:55:00,36.21,36.28,36.21,36.26,466320.0,35.9926,36.0621,35.9926,36.0423,466320.0
2016-02-17 11:00:00,36.26,36.29,36.2,36.28,541160.0,36.0423,36.0721,35.9826,36.0621,541160.0
2016-02-17 11:05:00,36.28,36.3,36.24,36.26,463280.0,36.0621,36.082,36.0224,36.0423,463280.0
2016-02-17 11:10:00,36.29,36.34,36.25,36.25,455920.0,36.0721,36.1218,36.0323,36.0323,455920.0
2016-02-17 11:15:00,36.25,36.33,36.25,36.31,382060.0,36.0323,36.1118,36.0323,36.092,382060.0
2016-02-17 11:20:00,36.33,36.35,36.29,36.34,580860.0,36.1118,36.1317,36.0721,36.1218,580860.0
2016-02-17 11:25:00,36.31,36.35,36.3,36.34,323580.0,36.092,36.1317,36.082,36.1218,323580.0
2016-02-17 11:30:00,36.35,36.39,36.32,36.39,425260.0,36.1317,36.1715,36.1019,36.1715,425260.0
2016-02-17 11:35:00,36.39,36.43,36.39,36.42,563340.0,36.1715,36.2112,36.1715,36.2013,563340.0
2016-02-17 11:40:00,36.41,36.44,36.38,36.41,671720.0,36.1914,36.2212,36.1615,36.1914,671720.0
2016-02-17 11:45:00,36.41,36.41,36.35,36.35,281180.0,36.1914,36.1914,36.1317,36.1317,281180.0
2016-02-17 11:50:00,36.36,36.36,36.3,36.34,577300.0,36.1417,36.1417,36.082,36.1218,577300.0
2016-02-17 11:55:00,36.34,36.35,36.29,36.33,380960.0,36.1218,36.1317,36.0721,36.1118,380960.0
2016-02-17 12:00:00,36.34,36.36,36.32,36.34,379700.0,36.1218,36.1417,36.1019,36.1218,379700.0
2016-02-17 12:05:00,36.34,36.35,36.29,36.35,499840.0,36.1218,36.1317,36.0721,36.1317,499840.0
2016-02-17 12:10:00,36.35,36.4,36.34,36.38,601720.0,36.1317,36.1814,36.1218,36.1615,601720.0
2016-02-17 12:15:00,36.37,36.43,36.34,36.41,391860.0,36.1516,36.2112,36.1218,36.1914,391860.0
2016-02-17 12:20:00,36.43,36.49,36.41,36.48,424560.0,36.2112,36.2709,36.1914,36.2609,424560.0
2016-02-17 12:25:00,36.48,36.53,36.47,36.49,846640.0,36.2609,36.3106,36.251,36.2709,846640.0
2016-02-17 12:30:00,36.49,36.55,36.49,36.54,669580.0,36.2709,36.3305,36.2709,36.3206,669580.0
2016-02-17 12:35:00,36.54,36.55,36.49,36.49,367120.0,36.3206,36.3305,36.2709,36.2709,367120.0
2016-02-17 12:40:00,36.5,36.53,36.48,36.52,254400.0,36.2808,36.3106,36.2609,36.3007,254400.0
2016-02-17 12:45:00,36.52,36.54,36.51,36.52,309620.0,36.3007,36.3206,36.2908,36.3007,309620.0
2016-02-17 12:50:00,36.52,36.56,36.52,36.54,346920.0,36.3007,36.3405,36.3007,36.3206,346920.0
2016-02-17 12:55:00,36.54,36.54,36.5,36.52,138820.0,36.3206,36.3206,36.2808,36.3007,138820.0
2016-02-17 13:00:00,36.52,36.58,36.51,36.57,322720.0,36.3007,36.3603,36.2908,36.3504,322720.0
2016-02-17 13:05:00,36.57,36.58,36.55,36.58,374540.0,36.3504,36.3603,36.3305,36.3603,374540.0
2016-02-17 13:10:00,36.58,36.59,36.55,36.56,337320.0,36.3603,36.3703,36.3305,36.3405,337320.0
2016-02-17 13:15:00,36.56,36.56,36.54,36.55,216240.0,36.3405,36.3405,36.3206,36.3305,216240.0
2016-02-17 13:20:00,36.56,36.59,36.55,36.55,190380.0,36.3405,36.3703,36.3305,36.3305,190380.0
2016-02-17 13:25:00,36.55,36.55,36.5,36.51,119100.0,36.3305,36.3305,36.2808,36.2908,119100.0
2016-02-17 13:30:00,36.52,36.53,36.5,36.5,363660.0,36.3007,36.3106,36.2808,36.2808,363660.0
2016-02-17 13:35:00,36.5,36.5,36.48,36.5,238580.0,36.2808,36.2808,36.2609,36.2808,238580.0
2016-02-17 13:40:00,36.49,36.5,36.45,36.46,381240.0,36.2709,36.2808,36.2311,36.2411,381240.0
2016-02-17 13:45:00,36.46,36.46,36.43,36.43,191960.0,36.2411,36.2411,36.2112,36.2112,191960.0
2016-02-17 13:50:00,36.43,36.46,36.42,36.44,199360.0,36.2112,36.2411,36.2013,36.2212,199360.0
2016-02-17 13:55:00,36.45,36.45,36.41,36.41,248180.0,36.2311,36.2311,36.1914,36.1914,248180.0
2016-02-17 14:00:00,36.42,36.46,36.4,36.43,397300.0,36.2013,36.2411,36.1814,36.2112,397300.0
2016-02-17 14:05:00,36.45,36.54,36.45,36.53,338420.0,36.2311,36.3206,36.2311,36.3106,338420.0
2016-02-17 14:10:00,36.53,36.55,36.5,36.54,264360.0,36.3106,36.3305,36.2808,36.3206,264360.0
2016-02-17 14:15:00,36.53,36.59,36.52,36.55,288820.0,36.3106,36.3703,36.3007,36.3305,288820.0
2016-02-17 14:20:00,36.55,36.59,36.55,36.59,194740.0,36.3305,36.3703,36.3305,36.3703,194740.0
2016-02-17 14:25:00,36.59,36.6,36.53,36.55,155800.0,36.3703,36.3802,36.3106,36.3305,155800.0
2016-02-17 14:30:00,36.55,36.57,36.5,36.52,261420.0,36.3305,36.3504,36.2808,36.3007,261420.0
2016-02-17 14:35:00,36.52,36.54,36.5,36.52,95160.0,36.3007,36.3206,36.2808,36.3007,95160.0
2016-02-17 14:40:00,36.52,36.63,36.52,36.59,268200.0,36.3007,36.41,36.3007,36.3703,268200.0
2016-02-17 14:45:00,36.61,36.61,36.56,36.56,218040.0,36.3902,36.3902,36.3405,36.3405,218040.0
2016-02-17 14:50:00,36.57,36.57,36.46,36.51,257300.0,36.3504,36.3504,36.2411,36.2908,257300.0
2016-02-17 14:55:00,36.52,36.52,36.48,36.51,153540.0,36.3007,36.3007,36.2609,36.2908,153540.0
2016-02-17 15:00:00,36.52,36.53,36.48,36.48,180300.0,36.3007,36.3106,36.2609,36.2609,180300.0
2016-02-17 15:05:00,36.49,36.53,36.47,36.5,164720.0,36.2709,36.3106,36.251,36.2808,164720.0
2016-02-17 15:10:00,36.5,36.53,36.49,36.53,235440.0,36.2808,36.3106,36.2709,36.3106,235440.0
2016-02-17 15:15:00,36.53,36.57,36.5,36.54,203640.0,36.3106,36.3504,36.2808,36.3206,203640.0
2016-02-17 15:20:00,36.54,36.55,36.48,36.5,269620.0,36.3206,36.3305,36.2609,36.2808,269620.0
2016-02-17 15:25:00,36.51,36.54,36.5,36.5,383380.0,36.2908,36.3206,36.2808,36.2808,383380.0
2016-02-17 15:30:00,36.51,36.54,36.47,36.53,443660.0,36.2908,36.3206,36.251,36.3106,443660.0
2016-02-17 15:35:00,36.52,36.6,36.49,36.59,323220.0,36.3007,36.3802,36.2709,36.3703,323220.0
2016-02-17 15:40:00,36.59,36.62,36.57,36.6,343060.0,36.3703,36.4001,36.3504,36.3802,343060.0
2016-02-17 15:45:00,36.6,36.67,36.6,36.66,738600.0,36.3802,36.4498,36.3802,36.4399,738600.0
2016-02-17 15:50:00,36.66,36.69,36.6,36.61,1095680.0,36.4399,36.4697,36.3802,36.3902,1095680.0
2016-02-17 15:55:00,36.62,36.65,36.55,36.59,2148340.0,36.4001,36.4299,36.3305,36.3703,2148340.0
2016-02-18 09:30:00,36.66,36.79,36.62,36.66,1349960.0,36.4399,36.5691,36.4001,36.4399,1349960.0
2016-02-18 09:35:00,36.63,36.71,36.55,36.71,1021700.0,36.41,36.4896,36.3305,36.4896,1021700.0
2016-02-18 09:40:00,36.67,36.8,36.67,36.7,680560.0,36.4498,36.579,36.4498,36.4796,680560.0
2016-02-18 09:45:00,36.71,36.73,36.58,36.62,865360.0,36.4896,36.5094,36.3603,36.4001,865360.0
2016-02-18 09:50:00,36.61,36.69,36.58,36.59,468540.0,36.3902,36.4697,36.3603,36.3703,468540.0
2016-02-18 09:55:00,36.59,36.59,36.38,36.44,1198660.0,36.3703,36.3703,36.1615,36.2212,1198660.0
2016-02-18 10:00:00,36.42,36.51,36.34,36.51,652340.0,36.2013,36.2908,36.1218,36.2908,652340.0
2016-02-18 10:05:00,36.51,36.51,36.34,36.35,397360.0,36.2908,36.2908,36.1218,36.1317,397360.0
2016-02-18 10:10:00,36.35,36.4,36.33,36.37,517420.0,36.1317,36.1814,36.1118,36.1516,517420.0
2016-02-18 10:15:00,36.37,36.38,36.31,36.33,471900.0,36.1516,36.1615,36.092,36.1118,471900.0
2016-02-18 10:20:00,36.33,36.34,36.25,36.33,436240.0,36.1118,36.1218,36.0323,36.1118,436240.0
2016-02-18 10:25:00,36.34,36.48,36.33,36.47,464560.0,36.1218,36.2609,36.1118,36.251,464560.0
2016-02-18 10:30:00,36.48,36.48,36.3,36.32,478600.0,36.2609,36.2609,36.082,36.1019,478600.0
2016-02-18 10:35:00,36.32,36.33,36.25,36.27,473920.0,36.1019,36.1118,36.0323,36.0522,473920.0
2016-02-18 10:40:00,36.26,36.28,36.21,36.28,616020.0,36.0423,36.0621,35.9926,36.0621,616020.0
2016-02-18 10:45:00,36.27,36.28,36.2,36.21,312380.0,36.0522,36.0621,35.9826,35.9926,312380.0
2016-02-18 10:50:00,36.22,36.24,36.2,36.22,405000.0,36.0025,36.0224,35.9826,36.0025,405000.0
2016-02-18 10:55:00,36.21,36.25,36.18,36.18,523680.0,35.9926,36.0323,35.9627,35.9627,523680.0
2016-02-18 11:00:00,36.17,36.18,36.03,36.05,805480.0,35.9528,35.9627,35.8136,35.8335,805480.0
2016-02-18 11:05:00,36.06,36.09,36.03,36.08,599780.0,35.8435,35.8733,35.8136,35.8633,599780.0
2016-02-18 11:10:00,36.06,36.17,36.06,36.14,604400.0,35.8435,35.9528,35.8435,35.923,604400.0
2016-02-18 11:15:00,36.14,36.18,36.1,36.14,396280.0,35.923,35.9627,35.8832,35.923,396280.0
2016-02-18 11:20:00,36.12,36.12,36.05,36.06,185280.0,35.9031,35.9031,35.8335,35.8435,185280.0
2016-02-18 11:25:00,36.08,36.19,36.08,36.17,283700.0,35.8633,35.9727,35.8633,35.9528,283700.0
2016-02-18 11:30:00,36.19,36.24,36.12,36.23,290300.0,35.9727,36.0224,35.9031,36.0124,290300.0
2016-02-18 11:35:00,36.21,36.28,36.16,36.24,265220.0,35.9926,36.0621,35.9429,36.0224,265220.0
2016-02-18 11:40:00,36.23,36.24,36.17,36.22,277740.0,36.0124,36.0224,35.9528,36.0025,277740.0
2016-02-18 11:45:00,36.23,36.24,36.16,36.2,212020.0,36.0124,36.0224,35.9429,35.9826,212020.0
2016-02-18 11:50:00,36.21,36.21,36.17,36.18,190700.0,35.9926,35.9926,35.9528,35.9627,190700.0
2016-02-18 11:55:00,36.2,36.24,36.16,36.24,161780.0,35.9826,36.0224,35.9429,36.0224,161780.0
2016-02-18 12:00:00,36.22,36.26,36.19,36.24,166160.0,36.0025,36.0423,35.9727,36.0224,166160.0
2016-02-18 12:05:00,36.24,36.24,36.2,36.21,112480.0,36.0224,36.0224,35.9826,35.9926,112480.0
2016-02-18 12:10:00,36.23,36.25,36.17,36.19,94480.0,36.0124,36.0323,35.9528,35.9727,94480.0
2016-02-18 12:15:00,36.19,36.22,36.17,36.17,72700.0,35.9727,36.0025,35.9528,35.9528,72700.0
2016-02-18 12:20:00,36.17,36.2,36.17,36.19,76260.0,35.9528,35.9826,35.9528,35.9727,76260.0
2016-02-18 12:25:00,36.19,36.23,36.18,36.2,402280.0,35.9727,36.0124,35.9627,35.9826,402280.0
2016-02-18 12:30:00,36.2,36.23,36.19,36.2,146580.0,35.9826,36.0124,35.9727,35.9826,146580.0
2016-02-18 12:35:00,36.22,36.22,36.13,36.15,250820.0,36.0025,36.0025,35.913,35.9329,250820.0
2016-02-18 12:40:00,36.14,36.14,36.06,36.12,489780.0,35.923,35.923,35.8435,35.9031,489780.0
2016-02-18 12:45:00,36.12,36.13,36.07,36.07,299580.0,35.9031,35.913,35.8534,35.8534,299580.0
2016-02-18 12:50:00,36.09,36.13,36.06,36.1,167260.0,35.8733,35.913,35.8435,35.8832,167260.0
2016-02-18 12:55:00,36.11,36.14,36.09,36.09,132480.0,35.8932,35.923,35.8733,35.8733,132480.0
2016-02-18 13:00:00,36.09,36.11,36.03,36.06,255880.0,35.8733,35.8932,35.8136,35.8435,255880.0
2016-02-18 13:05:00,36.06,36.11,36.03,36.1,201700.0,35.8435,35.8932,35.8136,35.8832,201700.0
2016-02-18 13:10:00,36.08,36.1,36.03,36.1,107260.0,35.8633,35.8832,35.8136,35.8832,107260.0
2016-02-18 13:15:00,36.1,36.1,36.04,36.06,119820.0,35.8832,35.8832,35.8236,35.8435,119820.0
2016-02-18 13:20:00,36.06,36.06,36.04,36.04,42000.0,35.8435,35.8435,35.8236,35.8236,42000.0
2016-02-18 13:25:00,36.04,36.07,36.01,36.04,261800.0,35.8236,35.8534,35.7938,35.8236,261800.0
2016-02-18 13:30:00,36.04,36.09,36.02,36.08,110040.0,35.8236,35.8733,35.8037,35.8633,110040.0
2016-02-18 13:35:00,36.05,36.08,35.99,35.99,260100.0,35.8335,35.8633,35.7739,35.7739,260100.0
2016-02-18 13:40:00,36.0,36.0,35.96,35.99,282740.0,35.7838,35.7838,35.7441,35.7739,282740.0
2016-02-18 13:45:00,35.98,35.99,35.94,35.95,381260.0,35.7639,35.7739,35.7242,35.7341,381260.0
2016-02-18 13:50:00,35.95,36.0,35.92,35.96,384160.0,35.7341,35.7838,35.7043,35.7441,384160.0
2016-02-18 13:55:00,35.96,35.98,35.93,35.97,193540.0,35.7441,35.7639,35.7143,35.754,193540.0
2016-02-18 14:00:00,35.97,36.0,35.93,35.96,466420.0,35.754,35.7838,35.7143,35.7441,466420.0
2016-02-18 14:05:00,35.95,35.98,35.94,35.94,225400.0,35.7341,35.7639,35.7242,35.7242,225400.0
2016-02-18 14:10:00,35.95,35.96,35.93,35.95,114700.0,35.7341,35.7441,35.7143,35.7341,114700.0
2016-02-18 14:15:00,35.93,36.0,35.93,35.99,221660.0,35.7143,35.7838,35.7143,35.7739,221660.0
2016-02-18 14:20:00,35.99,36.08,35.99,36.08,506000.0,35.7739,35.8633,35.7739,35.8633,506000.0
2016-02-18 14:25:00,36.08,36.09,36.03,36.09,269260.0,35.8633,35.8733,35.8136,35.8733,269260.0
2016-02-18 14:30:00,36.08,36.12,36.06,36.06,329080.0,35.8633,35.9031,35.8435,35.8435,329080.0
2016-02-18 14:35:00,36.07,36.11,36.07,36.1,180080.0,35.8534,35.8932,35.8534,35.8832,180080.0
2016-02-18 14:40:00,36.1,36.14,36.09,36.11,173200.0,35.8832,35.923,35.8733,35.8932,173200.0
2016-02-18 14:45:00,36.1,36.12,36.08,36.12,117200.0,35.8832,35.9031,35.8633,35.9031,117200.0
2016-02-18 14:50:00,36.12,36.14,36.1,36.12,156100.0,35.9031,35.923,35.8832,35.9031,156100.0
2016-02-18 14:55:00,36.12,36.15,36.07,36.08,247620.0,35.9031,35.9329,35.8534,35.8633,247620.0
2016-02-18 15:00:00,36.07,36.1,36.02,36.02,277660.0,35.8534,35.8832,35.8037,35.8037,277660.0
2016-02-18 15:05:00,36.04,36.04,35.95,35.97,341320.0,35.8236,35.8236,35.7341,35.754,341320.0
2016-02-18 15:10:00,35.96,36.02,35.94,35.94,469040.0,35.7441,35.8037,35.7242,35.7242,469040.0
2016-02-18 15:15:00,35.93,35.98,35.9,35.96,330760.0,35.7143,35.7639,35.6844,35.7441,330760.0
2016-02-18 15:20:00,35.95,35.97,35.91,35.94,386800.0,35.7341,35.754,35.6944,35.7242,386800.0
2016-02-18 15:25:00,35.94,35.94,35.84,35.91,638980.0,35.7242,35.7242,35.6248,35.6944,638980.0
2016-02-18 15:30:00,35.9,35.94,35.87,35.91,529740.0,35.6844,35.7242,35.6546,35.6944,529740.0
2016-02-18 15:35:00,35.92,35.95,35.86,35.89,349160.0,35.7043,35.7341,35.6447,35.6745,349160.0
2016-02-18 15:40:00,35.89,35.89,35.8,35.83,532900.0,35.6745,35.6745,35.585,35.6149,532900.0
2016-02-18 15:45:00,35.83,35.84,35.78,35.79,518880.0,35.6149,35.6248,35.5652,35.5751,518880.0
2016-02-18 15:50:00,35.8,35.85,35.79,35.82,696500.0,35.585,35.6347,35.5751,35.6049,696500.0
2016-02-18 15:55:00,35.82,35.89,35.8,35.88,2039020.0,35.6049,35.6745,35.585,35.6646,2039020.0
2016-02-19 09:30:00,35.8,36.01,35.75,36.01,3865800.0,35.585,35.7938,35.5353,35.7938,3865800.0
2016-02-19 09:35:00,36.01,36.02,35.66,35.66,998460.0,35.7938,35.8037,35.4459,35.4459,998460.0
2016-02-19 09:40:00,35.66,35.8,35.66,35.71,726340.0,35.4459,35.585,35.4459,35.4956,726340.0
2016-02-19 09:45:00,35.71,35.85,35.66,35.83,542860.0,35.4956,35.6347,35.4459,35.6149,542860.0
2016-02-19 09:50:00,35.82,35.93,35.81,35.88,372000.0,35.6049,35.7143,35.595,35.6646,372000.0
2016-02-19 09:55:00,35.88,35.96,35.87,35.93,411360.0,35.6646,35.7441,35.6546,35.7143,411360.0
2016-02-19 10:00:00,35.91,35.93,35.83,35.83,483620.0,35.6944,35.7143,35.6149,35.6149,483620.0
2016-02-19 10:05:00,35.81,35.95,35.78,35.94,514500.0,35.595,35.7341,35.5652,35.7242,514500.0
2016-02-19 10:10:00,35.94,36.01,35.93,36.01,326320.0,35.7242,35.7938,35.7143,35.7938,326320.0
2016-02-19 10:15:00,36.01,36.19,35.99,36.11,414140.0,35.7938,35.9727,35.7739,35.8932,414140.0
2016-02-19 10:20:00,36.09,36.15,36.05,36.06,470500.0,35.8733,35.9329,35.8335,35.8435,470500.0
2016-02-19 10:25:00,36.06,36.09,35.98,36.07,293120.0,35.8435,35.8733,35.7639,35.8534,293120.0
2016-02-19 10:30:00,36.08,36.16,36.04,36.16,263340.0,35.8633,35.9429,35.8236,35.9429,263340.0
2016-02-19 10:35:00,36.17,36.17,36.04,36.1,131820.0,35.9528,35.9528,35.8236,35.8832,131820.0
2016-02-19 10:40:00,36.08,36.14,36.08,36.09,228140.0,35.8633,35.923,35.8633,35.8733,228140.0
2016-02-19 10:45:00,36.12,36.15,36.1,36.12,189780.0,35.9031,35.9329,35.8832,35.9031,189780.0
2016-02-19 10:50:00,36.13,36.15,36.08,36.08,237980.0,35.913,35.9329,35.8633,35.8633,237980.0
2016-02-19 10:55:00,36.1,36.15,36.07,36.09,186280.0,35.8832,35.9329,35.8534,35.8733,186280.0
2016-02-19 11:00:00,36.07,36.09,35.98,36.01,297000.0,35.8534,35.8733,35.7639,35.7938,297000.0
2016-02-19 11:05:00,36.01,36.05,35.99,36.02,157980.0,35.7938,35.8335,35.7739,35.8037,157980.0
2016-02-19 11:10:00,36.01,36.07,36.01,36.03,230000.0,35.7938,35.8534,35.7938,35.8136,230000.0
2016-02-19 11:15:00,36.02,36.1,36.01,36.1,325680.0,35.8037,35.8832,35.7938,35.8832,325680.0
2016-02-19 11:20:00,36.1,36.12,36.08,36.11,166680.0,35.8832,35.9031,35.8633,35.8932,166680.0
2016-02-19 11:25:00,36.1,36.17,36.07,36.15,207360.0,35.8832,35.9528,35.8534,35.9329,207360.0
2016-02-19 11:30:00,36.16,36.2,36.11,36.19,453000.0,35.9429,35.9826,35.8932,35.9727,453000.0
2016-02-19 11:35:00,36.19,36.19,36.11,36.16,162200.0,35.9727,35.9727,35.8932,35.9429,162200.0
2016-02-19 11:40:00,36.17,36.2,36.15,36.16,247560.0,35.9528,35.9826,35.9329,35.9429,247560.0
2016-02-19 11:45:00,36.18,36.2,36.14,36.14,146000.0,35.9627,35.9826,35.923,35.923,146000.0
2016-02-19 11:50:00,36.14,36.17,36.11,36.11,237060.0,35.923,35.9528,35.8932,35.8932,237060.0
2016-02-19 11:55:00,36.1,36.12,36.01,36.01,716200.0,35.8832,35.9031,35.7938,35.7938,716200.0
2016-02-19 12:00:00,36.03,36.05,35.97,36.0,371900.0,35.8136,35.8335,35.754,35.7838,371900.0
2016-02-19 12:05:00,36.0,36.07,36.0,36.07,82000.0,35.7838,35.8534,35.7838,35.8534,82000.0
2016-02-19 12:10:00,36.07,36.09,36.03,36.07,116020.0,35.8534,35.8733,35.8136,35.8534,116020.0
2016-02-19 12:15:00,36.08,36.09,36.01,36.03,123620.0,35.8633,35.8733,35.7938,35.8136,123620.0
2016-02-19 12:20:00,36.04,36.05,36.01,36.02,56120.0,35.8236,35.8335,35.7938,35.8037,56120.0
2016-02-19 12:25:00,36.02,36.11,36.02,36.09,45020.0,35.8037,35.8932,35.8037,35.8733,45020.0
2016-02-19 12:30:00,36.06,36.1,36.04,36.08,139360.0,35.8435,35.8832,35.8236,35.8633,139360.0
2016-02-19 12:35:00,36.08,36.11,36.06,36.09,80000.0,35.8633,35.8932,35.8435,35.8733,80000.0
2016-02-19 12:40:00,36.07,36.15,36.07,36.15,108980.0,35.8534,35.9329,35.8534,35.9329,108980.0
2016-02-19 12:45:00,36.15,36.15,36.07,36.12,56000.0,35.9329,35.9329,35.8534,35.9031,56000.0
2016-02-19 12:50:00,36.12,36.14,36.1,36.1,40860.0,35.9031,35.923,35.8832,35.8832,40860.0
2016-02-19 12:55:00,36.1,36.13,36.05,36.1,109680.0,35.8832,35.913,35.8335,35.8832,109680.0
2016-02-19 13:00:00,36.1,36.13,36.07,36.07,62660.0,35.8832,35.913,35.8534,35.8534,62660.0
2016-02-19 13:05:00,36.11,36.11,36.06,36.08,123960.0,35.8932,35.8932,35.8435,35.8633,123960.0
2016-02-19 13:10:00,36.1,36.11,36.03,36.06,141260.0,35.8832,35.8932,35.8136,35.8435,141260.0
2016-02-19 13:15:00,36.06,36.07,36.04,36.05,47780.0,35.8435,35.8534,35.8236,35.8335,47780.0
2016-02-19 13:20:00,36.08,36.1,36.05,36.08,61000.0,35.8633,35.8832,35.8335,35.8633,61000.0
2016-02-19 13:25:00,36.1,36.11,36.08,36.1,167260.0,35.8832,35.8932,35.8633,35.8832,167260.0
2016-02-19 13:30:00,36.11,36.12,36.09,36.09,165160.0,35.8932,35.9031,35.8733,35.8733,165160.0
2016-02-19 13:35:00,36.08,36.1,36.05,36.05,54000.0,35.8633,35.8832,35.8335,35.8335,54000.0
2016-02-19 13:40:00,36.05,36.09,36.02,36.03,145380.0,35.8335,35.8733,35.8037,35.8136,145380.0
2016-02-19 13:45:00,36.03,36.08,36.03,36.07,110960.0,35.8136,35.8633,35.8136,35.8534,110960.0
2016-02-19 13:50:00,36.05,36.1,36.05,36.08,71260.0,35.8335,35.8832,35.8335,35.8633,71260.0
2016-02-19 13:55:00,36.09,36.15,36.07,36.15,185700.0,35.8733,35.9329,35.8534,35.9329,185700.0
2016-02-19 14:00:00,36.15,36.16,36.1,36.12,149440.0,35.9329,35.9429,35.8832,35.9031,149440.0
2016-02-19 14:05:00,36.12,36.15,36.1,36.12,263380.0,35.9031,35.9329,35.8832,35.9031,263380.0
2016-02-19 14:10:00,36.14,36.15,36.07,36.09,56000.0,35.923,35.9329,35.8534,35.8733,56000.0
2016-02-19 14:15:00,36.1,36.12,36.06,36.09,52000.0,35.8832,35.9031,35.8435,35.8733,52000.0
2016-02-19 14:20:00,36.11,36.15,36.1,36.15,80160.0,35.8932,35.9329,35.8832,35.9329,80160.0
2016-02-19 14:25:00,36.13,36.15,36.09,36.09,66200.0,35.913,35.9329,35.8733,35.8733,66200.0
2016-02-19 14:30:00,36.09,36.11,36.07,36.11,150220.0,35.8733,35.8932,35.8534,35.8932,150220.0
2016-02-19 14:35:00,36.1,36.1,36.05,36.09,165180.0,35.8832,35.8832,35.8335,35.8733,165180.0
2016-02-19 14:40:00,36.08,36.13,36.08,36.13,78220.0,35.8633,35.913,35.8633,35.913,78220.0
2016-02-19 14:45:00,36.14,36.15,36.07,36.1,171900.0,35.923,35.9329,35.8534,35.8832,171900.0
2016-02-19 14:50:00,36.09,36.09,35.98,35.98,170700.0,35.8733,35.8733,35.7639,35.7639,170700.0
2016-02-19 14:55:00,35.99,36.03,35.96,35.98,158720.0,35.7739,35.8136,35.7441,35.7639,158720.0
2016-02-19 15:00:00,35.99,36.06,35.96,36.06,199140.0,35.7739,35.8435,35.7441,35.8435,199140.0
2016-02-19 15:05:00,36.05,36.09,36.05,36.08,208760.0,35.8335,35.8733,35.8335,35.8633,208760.0
2016-02-19 15:10:00,36.08,36.11,36.06,36.1,134140.0,35.8633,35.8932,35.8435,35.8832,134140.0
2016-02-19 15:15:00,36.1,36.1,36.03,36.07,135000.0,35.8832,35.8832,35.8136,35.8534,135000.0
2016-02-19 15:20:00,36.05,36.1,36.04,36.08,322820.0,35.8335,35.8832,35.8236,35.8633,322820.0
2016-02-19 15:25:00,36.08,36.12,36.06,36.12,322420.0,35.8633,35.9031,35.8435,35.9031,322420.0
2016-02-19 15:30:00,36.12,36.14,36.08,36.12,357660.0,35.9031,35.923,35.8633,35.9031,357660.0
2016-02-19 15:35:00,36.12,36.14,36.11,36.14,427060.0,35.9031,35.923,35.8932,35.923,427060.0
2016-02-19 15:40:00,36.13,36.14,36.11,36.12,316280.0,35.913,35.923,35.8932,35.9031,316280.0
2016-02-19 15:45:00,36.11,36.13,36.09,36.13,418040.0,35.8932,35.913,35.8733,35.913,418040.0
2016-02-19 15:50:00,36.12,36.14,36.1,36.12,428160.0,35.9031,35.923,35.8832,35.9031,428160.0
2016-02-19 15:55:00,36.12,36.13,36.08,36.11,752900.0,35.9031,35.913,35.8633,35.8932,752900.0
2016-02-22 09:30:00,36.48,36.48,36.17,36.28,1218560.0,36.2609,36.2609,35.9528,36.0621,1218560.0
2016-02-22 09:35:00,36.3,36.45,36.27,36.33,1070320.0,36.082,36.2311,36.0522,36.1118,1070320.0
2016-02-22 09:40:00,36.36,36.39,36.29,36.39,540740.0,36.1417,36.1715,36.0721,36.1715,540740.0
2016-02-22 09:45:00,36.4,36.4,36.25,36.32,452540.0,36.1814,36.1814,36.0323,36.1019,452540.0
2016-02-22 09:50:00,36.35,36.38,36.32,36.35,182900.0,36.1317,36.1615,36.1019,36.1317,182900.0
2016-02-22 09:55:00,36.34,36.35,36.25,36.33,408780.0,36.1218,36.1317,36.0323,36.1118,408780.0
2016-02-22 10:00:00,36.3,36.39,36.25,36.39,448660.0,36.082,36.1715,36.0323,36.1715,448660.0
2016-02-22 10:05:00,36.37,36.43,36.35,36.42,621900.0,36.1516,36.2112,36.1317,36.2013,621900.0
2016-02-22 10:10:00,36.38,36.44,36.36,36.4,192200.0,36.1615,36.2212,36.1417,36.1814,192200.0
2016-02-22 10:15:00,36.42,36.43,36.36,36.41,279740.0,36.2013,36.2112,36.1417,36.1914,279740.0
2016-02-22 10:20:00,36.42,36.44,36.4,36.42,118220.0,36.2013,36.2212,36.1814,36.2013,118220.0
2016-02-22 10:25:00,36.39,36.42,36.32,36.32,221980.0,36.1715,36.2013,36.1019,36.1019,221980.0
2016-02-22 10:30:00,36.34,36.41,36.33,36.37,168360.0,36.1218,36.1914,36.1118,36.1516,168360.0
2016-02-22 10:35:00,36.34,36.41,36.33,36.39,258360.0,36.1218,36.1914,36.1118,36.1715,258360.0
2016-02-22 10:40:00,36.38,36.44,36.33,36.35,361840.0,36.1615,36.2212,36.1118,36.1317,361840.0
2016-02-22 10:45:00,36.36,36.4,36.33,36.37,166220.0,36.1417,36.1814,36.1118,36.1516,166220.0
2016-02-22 10:50:00,36.37,36.39,36.25,36.26,502420.0,36.1516,36.1715,36.0323,36.0423,502420.0
2016-02-22 10:55:00,36.27,36.29,36.23,36.28,481860.0,36.0522,36.0721,36.0124,36.0621,481860.0
2016-02-22 11:00:00,36.29,36.34,36.26,36.33,203800.0,36.0721,36.1218,36.0423,36.1118,203800.0
2016-02-22 11:05:00,36.31,36.43,36.29,36.43,185200.0,36.092,36.2112,36.0721,36.2112,185200.0
2016-02-22 11:10:00,36.43,36.49,36.41,36.49,291420.0,36.2112,36.2709,36.1914,36.2709,291420.0
2016-02-22 11:15:00,36.47,36.54,36.42,36.53,748260.0,36.251,36.3206,36.2013,36.3106,748260.0
2016-02-22 11:20:00,36.53,36.63,36.51,36.55,448240.0,36.3106,36.41,36.2908,36.3305,448240.0
2016-02-22 11:25:00,36.55,36.59,36.53,36.55,383440.0,36.3305,36.3703,36.3106,36.3305,383440.0
2016-02-22 11:30:00,36.56,36.59,36.53,36.56,453780.0,36.3405,36.3703,36.3106,36.3405,453780.0
2016-02-22 11:35:00,36.58,36.58,36.56,36.58,180120.0,36.3603,36.3603,36.3405,36.3603,180120.0
2016-02-22 11:40:00,36.58,36.6,36.53,36.56,516440.0,36.3603,36.3802,36.3106,36.3405,516440.0
2016-02-22 11:45:00,36.55,36.62,36.55,36.62,364680.0,36.3305,36.4001,36.3305,36.4001,364680.0
2016-02-22 11:50:00,36.61,36.67,36.61,36.66,382860.0,36.3902,36.4498,36.3902,36.4399,382860.0
2016-02-22 11:55:00,36.64,36.74,36.64,36.73,431740.0,36.42,36.5194,36.42,36.5094,431740.0
2016-02-22 12:00:00,36.74,36.74,36.6,36.62,563400.0,36.5194,36.5194,36.3802,36.4001,563400.0
2016-02-22 12:05:00,36.62,36.65,36.58,36.61,184480.0,36.4001,36.4299,36.3603,36.3902,184480.0
2016-02-22 12:10:00,36.61,36.61,36.56,36.58,110180.0,36.3902,36.3902,36.3405,36.3603,110180.0
2016-02-22 12:15:00,36.56,36.59,36.56,36.59,118620.0,36.3405,36.3703,36.3405,36.3703,118620.0
2016-02-22 12:20:00,36.55,36.59,36.55,36.58,75000.0,36.3305,36.3703,36.3305,36.3603,75000.0
2016-02-22 12:25:00,36.58,36.63,36.57,36.6,92000.0,36.3603,36.41,36.3504,36.3802,92000.0
2016-02-22 12:30:00,36.6,36.64,36.55,36.55,139600.0,36.3802,36.42,36.3305,36.3305,139600.0
2016-02-22 12:35:00,36.55,36.65,36.55,36.64,248220.0,36.3305,36.4299,36.3305,36.42,248220.0
2016-02-22 12:40:00,36.64,36.65,36.57,36.57,221180.0,36.42,36.4299,36.3504,36.3504,221180.0
2016-02-22 12:45:00,36.6,36.64,36.58,36.6,170360.0,36.3802,36.42,36.3603,36.3802,170360.0
2016-02-22 12:50:00,36.61,36.63,36.59,36.63,112000.0,36.3902,36.41,36.3703,36.41,112000.0
2016-02-22 12:55:00,36.61,36.61,36.54,36.55,323860.0,36.3902,36.3902,36.3206,36.3305,323860.0
2016-02-22 13:00:00,36.57,36.6,36.55,36.55,280600.0,36.3504,36.3802,36.3305,36.3305,280600.0
2016-02-22 13:05:00,36.55,36.59,36.55,36.56,114960.0,36.3305,36.3703,36.3305,36.3405,114960.0
2016-02-22 13:10:00,36.56,36.62,36.56,36.6,398100.0,36.3405,36.4001,36.3405,36.3802,398100.0
2016-02-22 13:15:00,36.61,36.61,36.58,36.58,164380.0,36.3902,36.3902,36.3603,36.3603,164380.0
2016-02-22 13:20:00,36.58,36.61,36.58,36.6,183540.0,36.3603,36.3902,36.3603,36.3802,183540.0
2016-02-22 13:25:00,36.6,36.61,36.59,36.6,234600.0,36.3802,36.3902,36.3703,36.3802,234600.0
2016-02-22 13:30:00,36.6,36.62,36.58,36.58,176900.0,36.3802,36.4001,36.3603,36.3603,176900.0
2016-02-22 13:35:00,36.59,36.65,36.59,36.65,258960.0,36.3703,36.4299,36.3703,36.4299,258960.0
2016-02-22 13:40:00,36.64,36.66,36.61,36.65,320020.0,36.42,36.4399,36.3902,36.4299,320020.0
2016-02-22 13:45:00,36.63,36.65,36.61,36.63,123860.0,36.41,36.4299,36.3902,36.41,123860.0
2016-02-22 13:50:00,36.63,36.64,36.58,36.59,162400.0,36.41,36.42,36.3603,36.3703,162400.0
2016-02-22 13:55:00,36.59,36.61,36.57,36.57,278640.0,36.3703,36.3902,36.3504,36.3504,278640.0
2016-02-22 14:00:00,36.57,36.59,36.55,36.56,144500.0,36.3504,36.3703,36.3305,36.3405,144500.0
2016-02-22 14:05:00,36.55,36.56,36.47,36.47,430580.0,36.3305,36.3405,36.251,36.251,430580.0
2016-02-22 14:10:00,36.47,36.5,36.43,36.5,226580.0,36.251,36.2808,36.2112,36.2808,226580.0
2016-02-22 14:15:00,36.49,36.5,36.45,36.45,198440.0,36.2709,36.2808,36.2311,36.2311,198440.0
2016-02-22 14:20:00,36.44,36.47,36.44,36.46,99300.0,36.2212,36.251,36.2212,36.2411,99300.0
2016-02-22 14:25:00,36.47,36.5,36.45,36.48,305280.0,36.251,36.2808,36.2311,36.2609,305280.0
2016-02-22 14:30:00,36.47,36.48,36.44,36.45,60000.0,36.251,36.2609,36.2212,36.2311,60000.0
2016-02-22 14:35:00,36.45,36.49,36.45,36.46,254560.0,36.2311,36.2709,36.2311,36.2411,254560.0
2016-02-22 14:40:00,36.43,36.46,36.43,36.44,169300.0,36.2112,36.2411,36.2112,36.2212,169300.0
2016-02-22 14:45:00,36.42,36.47,36.42,36.43,290480.0,36.2013,36.251,36.2013,36.2112,290480.0
2016-02-22 14:50:00,36.42,36.47,36.42,36.46,128480.0,36.2013,36.251,36.2013,36.2411,128480.0
2016-02-22 14:55:00,36.47,36.48,36.39,36.41,157140.0,36.251,36.2609,36.1715,36.1914,157140.0
2016-02-22 15:00:00,36.4,36.41,36.37,36.38,399360.0,36.1814,36.1914,36.1516,36.1615,399360.0
2016-02-22 15:05:00,36.36,36.39,36.35,36.37,165640.0,36.1417,36.1715,36.1317,36.1516,165640.0
2016-02-22 15:10:00,36.37,36.4,36.35,36.37,127200.0,36.1516,36.1814,36.1317,36.1516,127200.0
2016-02-22 15:15:00,36.36,36.39,36.36,36.37,155200.0,36.1417,36.1715,36.1417,36.1516,155200.0
2016-02-22 15:20:00,36.36,36.38,36.36,36.38,124400.0,36.1417,36.1615,36.1417,36.1615,124400.0
2016-02-22 15:25:00,36.38,36.42,36.37,36.4,276780.0,36.1615,36.2013,36.1516,36.1814,276780.0
2016-02-22 15:30:00,36.38,36.42,36.37,36.42,176480.0,36.1615,36.2013,36.1516,36.2013,176480.0
2016-02-22 15:35:00,36.4,36.41,36.37,36.37,218000.0,36.1814,36.1914,36.1516,36.1516,218000.0
2016-02-22 15:40:00,36.37,36.41,36.36,36.39,425020.0,36.1516,36.1914,36.1417,36.1715,425020.0
2016-02-22 15:45:00,36.4,36.44,36.39,36.39,258820.0,36.1814,36.2212,36.1715,36.1715,258820.0
2016-02-22 15:50:00,36.4,36.44,36.4,36.41,341080.0,36.1814,36.2212,36.1814,36.1914,341080.0
2016-02-22 15:55:00,36.41,36.47,36.38,36.46,1884700.0,36.1914,36.251,36.1615,36.2411,1884700.0
2016-02-23 09:30:00,36.31,36.43,36.28,36.36,887220.0,36.092,36.2112,36.0621,36.1417,887220.0
2016-02-23 09:35:00,36.38,36.55,36.37,36.39,684420.0,36.1615,36.3305,36.1516,36.1715,684420.0
2016-02-23 09:40:00,36.42,36.45,36.33,36.41,332820.0,36.2013,36.2311,36.1118,36.1914,332820.0
2016-02-23 09:45:00,36.41,36.52,36.4,36.46,822640.0,36.1914,36.3007,36.1814,36.2411,822640.0
2016-02-23 09:50:00,36.45,36.5,36.38,36.4,330240.0,36.2311,36.2808,36.1615,36.1814,330240.0
2016-02-23 09:55:00,36.39,36.42,36.31,36.31,396480.0,36.1715,36.2013,36.092,36.092,396480.0
2016-02-23 10:00:00,36.31,36.32,36.25,36.28,395600.0,36.092,36.1019,36.0323,36.0621,395600.0
2016-02-23 10:05:00,36.29,36.33,36.26,36.28,470980.0,36.0721,36.1118,36.0423,36.0621,470980.0
2016-02-23 10:10:00,36.28,36.32,36.19,36.19,565900.0,36.0621,36.1019,35.9727,35.9727,565900.0
2016-02-23 10:15:00,36.19,36.23,36.14,36.19,359940.0,35.9727,36.0124,35.923,35.9727,359940.0
2016-02-23 10:20:00,36.17,36.23,36.13,36.17,450640.0,35.9528,36.0124,35.913,35.9528,450640.0
2016-02-23 10:25:00,36.17,36.24,36.14,36.2,508180.0,35.9528,36.0224,35.923,35.9826,508180.0
2016-02-23 10:30:00,36.21,36.23,36.19,36.22,200200.0,35.9926,36.0124,35.9727,36.0025,200200.0
2016-02-23 10:35:00,36.22,36.23,36.18,36.21,199160.0,36.0025,36.0124,35.9627,35.9926,199160.0
2016-02-23 10:40:00,36.18,36.21,36.16,36.17,247560.0,35.9627,35.9926,35.9429,35.9528,247560.0
2016-02-23 10:45:00,36.16,36.17,36.06,36.06,861000.0,35.9429,35.9528,35.8435,35.8435,861000.0
2016-02-23 10:50:00,36.09,36.12,36.03,36.06,199760.0,35.8733,35.9031,35.8136,35.8435,199760.0
2016-02-23 10:55:00,36.06,36.07,35.97,36.05,290780.0,35.8435,35.8534,35.754,35.8335,290780.0
2016-02-23 11:00:00,36.06,36.14,36.05,36.14,211820.0,35.8435,35.923,35.8335,35.923,211820.0
2016-02-23 11:05:00,36.12,36.15,36.05,36.07,249160.0,35.9031,35.9329,35.8335,35.8534,249160.0
2016-02-23 11:10:00,36.09,36.1,36.05,36.08,233720.0,35.8733,35.8832,35.8335,35.8633,233720.0
2016-02-23 11:15:00,36.07,36.11,36.07,36.09,234840.0,35.8534,35.8932,35.8534,35.8733,234840.0
2016-02-23 11:20:00,36.07,36.1,36.05,36.05,330840.0,35.8534,35.8832,35.8335,35.8335,330840.0
2016-02-23 11:25:00,36.05,36.06,36.02,36.05,128940.0,35.8335,35.8435,35.8037,35.8335,128940.0
2016-02-23 11:30:00,36.05,36.12,36.05,36.11,206640.0,35.8335,35.9031,35.8335,35.8932,206640.0
2016-02-23 11:35:00,36.11,36.2,36.11,36.18,212560.0,35.8932,35.9826,35.8932,35.9627,212560.0
2016-02-23 11:40:00,36.19,36.19,36.15,36.19,160560.0,35.9727,35.9727,35.9329,35.9727,160560.0
2016-02-23 11:45:00,36.2,36.22,36.14,36.15,377820.0,35.9826,36.0025,35.923,35.9329,377820.0
2016-02-23 11:50:00,36.15,36.16,36.06,36.08,357180.0,35.9329,35.9429,35.8435,35.8633,357180.0
2016-02-23 11:55:00,36.08,36.14,36.06,36.13,83500.0,35.8633,35.923,35.8435,35.913,83500.0
2016-02-23 12:00:00,36.13,36.14,36.08,36.1,146000.0,35.913,35.923,35.8633,35.8832,146000.0
2016-02-23 12:05:00,36.09,36.1,36.07,36.07,171980.0,35.8733,35.8832,35.8534,35.8534,171980.0
2016-02-23 12:10:00,36.05,36.05,36.01,36.02,100060.0,35.8335,35.8335,35.7938,35.8037,100060.0
2016-02-23 12:15:00,36.03,36.03,35.97,35.98,245400.0,35.8136,35.8136,35.754,35.7639,245400.0
2016-02-23 12:20:00,35.97,35.98,35.93,35.96,181060.0,35.754,35.7639,35.7143,35.7441,181060.0
2016-02-23 12:25:00,35.96,36.04,35.96,36.02,394180.0,35.7441,35.8236,35.7441,35.8037,394180.0
2016-02-23 12:30:00,36.02,36.03,35.99,36.01,220000.0,35.8037,35.8136,35.7739,35.7938,220000.0
2016-02-23 12:35:00,36.01,36.04,35.99,36.04,52000.0,35.7938,35.8236,35.7739,35.8236,52000.0
2016-02-23 12:40:00,36.05,36.05,36.0,36.03,203220.0,35.8335,35.8335,35.7838,35.8136,203220.0
2016-02-23 12:45:00,36.03,36.07,36.02,36.07,120000.0,35.8136,35.8534,35.8037,35.8534,120000.0
2016-02-23 12:50:00,36.08,36.08,36.05,36.05,68980.0,35.8633,35.8633,35.8335,35.8335,68980.0
2016-02-23 12:55:00,36.05,36.07,36.04,36.07,40000.0,35.8335,35.8534,35.8236,35.8534,40000.0
2016-02-23 13:00:00,36.07,36.09,36.06,36.09,32000.0,35.8534,35.8733,35.8435,35.8733,32000.0
2016-02-23 13:05:00,36.06,36.11,36.06,36.09,363360.0,35.8435,35.8932,35.8435,35.8733,363360.0
2016-02-23 13:10:00,36.09,36.11,36.05,36.06,156760.0,35.8733,35.8932,35.8335,35.8435,156760.0
2016-02-23 13:15:00,36.07,36.08,36.03,36.04,146700.0,35.8534,35.8633,35.8136,35.8236,146700.0
2016-02-23 13:20:00,36.05,36.05,35.99,36.01,165500.0,35.8335,35.8335,35.7739,35.7938,165500.0
2016-02-23 13:25:00,36.0,36.01,35.99,36.0,227480.0,35.7838,35.7938,35.7739,35.7838,227480.0
2016-02-23 13:30:00,36.01,36.02,35.97,35.98,124000.0,35.7938,35.8037,35.754,35.7639,124000.0
2016-02-23 13:35:00,35.97,36.0,35.97,35.99,74020.0,35.754,35.7838,35.754,35.7739,74020.0
2016-02-23 13:40:00,35.97,35.99,35.94,35.95,76060.0,35.754,35.7739,35.7242,35.7341,76060.0
2016-02-23 13:45:00,35.94,35.98,35.94,35.96,151440.0,35.7242,35.7639,35.7242,35.7441,151440.0
2016-02-23 13:50:00,35.96,36.0,35.96,36.0,48000.0,35.7441,35.7838,35.7441,35.7838,48000.0
2016-02-23 13:55:00,36.0,36.0,35.95,35.96,393180.0,35.7838,35.7838,35.7341,35.7441,393180.0
2016-02-23 14:00:00,35.96,35.99,35.96,35.98,176320.0,35.7441,35.7739,35.7441,35.7639,176320.0
2016-02-23 14:05:00,35.99,36.02,35.91,35.92,290160.0,35.7739,35.8037,35.6944,35.7043,290160.0
2016-02-23 14:10:00,35.92,35.98,35.89,35.95,285640.0,35.7043,35.7639,35.6745,35.7341,285640.0
2016-02-23 14:15:00,35.95,36.01,35.95,36.0,298620.0,35.7341,35.7938,35.7341,35.7838,298620.0
2016-02-23 14:20:00,36.01,36.01,35.94,35.96,179940.0,35.7938,35.7938,35.7242,35.7441,179940.0
2016-02-23 14:25:00,35.95,35.99,35.95,35.98,254620.0,35.7341,35.7739,35.7341,35.7639,254620.0
2016-02-23 14:30:00,35.99,36.02,35.97,36.02,361940.0,35.7739,35.8037,35.754,35.8037,361940.0
2016-02-23 14:35:00,36.02,36.02,35.99,36.0,449200.0,35.8037,35.8037,35.7739,35.7838,449200.0
2016-02-23 14:40:00,36.0,36.0,35.95,35.95,178140.0,35.7838,35.7838,35.7341,35.7341,178140.0
2016-02-23 14:45:00,35.95,36.0,35.95,35.98,205340.0,35.7341,35.7838,35.7341,35.7639,205340.0
2016-02-23 14:50:00,35.99,36.02,35.91,35.91,437300.0,35.7739,35.8037,35.6944,35.6944,437300.0
2016-02-23 14:55:00,35.93,35.95,35.91,35.93,280780.0,35.7143,35.7341,35.6944,35.7143,280780.0
2016-02-23 15:00:00,35.92,35.95,35.84,35.84,405360.0,35.7043,35.7341,35.6248,35.6248,405360.0
2016-02-23 15:05:00,35.85,35.96,35.84,35.96,520020.0,35.6347,35.7441,35.6248,35.7441,520020.0
2016-02-23 15:10:00,35.96,36.0,35.95,35.95,392440.0,35.7441,35.7838,35.7341,35.7341,392440.0
2016-02-23 15:15:00,35.93,35.97,35.91,35.96,232080.0,35.7143,35.754,35.6944,35.7441,232080.0
2016-02-23 15:20:00,35.96,35.98,35.93,35.96,394160.0,35.7441,35.7639,35.7143,35.7441,394160.0
2016-02-23 15:25:00,35.96,36.02,35.96,35.99,538780.0,35.7441,35.8037,35.7441,35.7739,538780.0
2016-02-23 15:30:00,36.0,36.04,35.99,36.03,391620.0,35.7838,35.8236,35.7739,35.8136,391620.0
2016-02-23 15:35:00,36.03,36.07,36.03,36.06,713800.0,35.8136,35.8534,35.8136,35.8435,713800.0
2016-02-23 15:40:00,36.06,36.1,36.01,36.01,1223620.0,35.8435,35.8832,35.7938,35.7938,1223620.0
2016-02-23 15:45:00,36.01,36.02,35.97,35.97,1067840.0,35.7938,35.8037,35.754,35.754,1067840.0
2016-02-23 15:50:00,35.98,35.99,35.87,35.88,1436540.0,35.7639,35.7739,35.6546,35.6646,1436540.0
2016-02-23 15:55:00,35.88,35.91,35.78,35.86,2656160.0,35.6646,35.6944,35.5652,35.6447,2656160.0
2016-02-24 09:30:00,35.53,35.55,35.35,35.47,1658300.0,35.3167,35.3365,35.1377,35.257,1658300.0
2016-02-24 09:35:00,35.47,35.58,35.45,35.58,808120.0,35.257,35.3664,35.2371,35.3664,808120.0
2016-02-24 09:40:00,35.53,35.54,35.43,35.5,471920.0,35.3167,35.3266,35.2173,35.2868,471920.0
2016-02-24 09:45:00,35.46,35.46,35.28,35.31,734720.0,35.2471,35.2471,35.0682,35.098,734720.0
2016-02-24 09:50:00,35.31,35.32,35.22,35.31,956100.0,35.098,35.1079,35.0085,35.098,956100.0
2016-02-24 09:55:00,35.3,35.43,35.27,35.39,348200.0,35.088,35.2173,35.0582,35.1775,348200.0
2016-02-24 10:00:00,35.35,35.42,35.29,35.42,339300.0,35.1377,35.2073,35.0781,35.2073,339300.0
2016-02-24 10:05:00,35.4,35.42,35.29,35.32,264880.0,35.1874,35.2073,35.0781,35.1079,264880.0
2016-02-24 10:10:00,35.33,35.37,35.26,35.31,196000.0,35.1179,35.1576,35.0483,35.098,196000.0
2016-02-24 10:15:00,35.29,35.32,35.26,35.29,185360.0,35.0781,35.1079,35.0483,35.0781,185360.0
2016-02-24 10:20:00,35.29,35.29,35.19,35.2,398980.0,35.0781,35.0781,34.9787,34.9886,398980.0
2016-02-24 10:25:00,35.2,35.25,35.17,35.17,327800.0,34.9886,35.0383,34.9588,34.9588,327800.0
2016-02-24 10:30:00,35.19,35.26,35.1,35.26,391440.0,34.9787,35.0483,34.8892,35.0483,391440.0
2016-02-24 10:35:00,35.25,35.37,35.22,35.35,594640.0,35.0383,35.1576,35.0085,35.1377,594640.0
2016-02-24 10:40:00,35.37,35.37,35.26,35.26,307220.0,35.1576,35.1576,35.0483,35.0483,307220.0
2016-02-24 10:45:00,35.26,35.28,35.21,35.25,290140.0,35.0483,35.0682,34.9986,35.0383,290140.0
2016-02-24 10:50:00,35.24,35.27,35.14,35.17,223980.0,35.0284,35.0582,34.929,34.9588,223980.0
2016-02-24 10:55:00,35.16,35.26,35.16,35.23,379180.0,34.9489,35.0483,34.9489,35.0185,379180.0
2016-02-24 11:00:00,35.25,35.26,35.2,35.23,252640.0,35.0383,35.0483,34.9886,35.0185,252640.0
2016-02-24 11:05:00,35.23,35.25,35.17,35.2,312640.0,35.0185,35.0383,34.9588,34.9886,312640.0
2016-02-24 11:10:00,35.2,35.22,35.16,35.18,166780.0,34.9886,35.0085,34.9489,34.9688,166780.0
2016-02-24 11:15:00,35.17,35.18,35.11,35.11,118200.0,34.9588,34.9688,34.8992,34.8992,118200.0
2016-02-24 11:20:00,35.14,35.2,35.11,35.17,153580.0,34.929,34.9886,34.8992,34.9588,153580.0
2016-02-24 11:25:00,35.18,35.21,35.13,35.21,149320.0,34.9688,34.9986,34.9191,34.9986,149320.0
2016-02-24 11:30:00,35.18,35.22,35.17,35.18,84000.0,34.9688,35.0085,34.9588,34.9688,84000.0
2016-02-24 11:35:00,35.19,35.26,35.18,35.26,203340.0,34.9787,35.0483,34.9688,35.0483,203340.0
2016-02-24 11:40:00,35.25,35.34,35.25,35.34,152200.0,35.0383,35.1278,35.0383,35.1278,152200.0
2016-02-24 11:45:00,35.34,35.35,35.3,35.35,199820.0,35.1278,35.1377,35.088,35.1377,199820.0
2016-02-24 11:50:00,35.36,35.43,35.35,35.35,297320.0,35.1477,35.2173,35.1377,35.1377,297320.0
2016-02-24 11:55:00,35.35,35.39,35.32,35.35,92000.0,35.1377,35.1775,35.1079,35.1377,92000.0
2016-02-24 12:00:00,35.37,35.45,35.35,35.43,197920.0,35.1576,35.2371,35.1377,35.2173,197920.0
2016-02-24 12:05:00,35.42,35.46,35.42,35.44,195620.0,35.2073,35.2471,35.2073,35.2272,195620.0
2016-02-24 12:10:00,35.45,35.46,35.38,35.38,113120.0,35.2371,35.2471,35.1676,35.1676,113120.0
2016-02-24 12:15:00,35.38,35.39,35.31,35.33,178480.0,35.1676,35.1775,35.098,35.1179,178480.0
2016-02-24 12:20:00,35.35,35.38,35.32,35.38,82240.0,35.1377,35.1676,35.1079,35.1676,82240.0
2016-02-24 12:25:00,35.34,35.38,35.3,35.32,249360.0,35.1278,35.1676,35.088,35.1079,249360.0
2016-02-24 12:30:00,35.32,35.34,35.24,35.25,228240.0,35.1079,35.1278,35.0284,35.0383,228240.0
2016-02-24 12:35:00,35.25,35.31,35.22,35.31,99000.0,35.0383,35.098,35.0085,35.098,99000.0
2016-02-24 12:40:00,35.31,35.32,35.27,35.29,129220.0,35.098,35.1079,35.0582,35.0781,129220.0
2016-02-24 12:45:00,35.29,35.37,35.28,35.36,93000.0,35.0781,35.1576,35.0682,35.1477,93000.0
2016-02-24 12:50:00,35.35,35.38,35.35,35.36,164040.0,35.1377,35.1676,35.1377,35.1477,164040.0
2016-02-24 12:55:00,35.37,35.4,35.33,35.33,122000.0,35.1576,35.1874,35.1179,35.1179,122000.0
2016-02-24 13:00:00,35.32,35.36,35.32,35.36,197840.0,35.1079,35.1477,35.1079,35.1477,197840.0
2016-02-24 13:05:00,35.37,35.54,35.37,35.51,452880.0,35.1576,35.3266,35.1576,35.2968,452880.0
2016-02-24 13:10:00,35.5,35.52,35.41,35.43,116560.0,35.2868,35.3067,35.1974,35.2173,116560.0
2016-02-24 13:15:00,35.45,35.48,35.41,35.48,136160.0,35.2371,35.267,35.1974,35.267,136160.0
2016-02-24 13:20:00,35.45,35.54,35.45,35.51,107000.0,35.2371,35.3266,35.2371,35.2968,107000.0
2016-02-24 13:25:00,35.52,35.52,35.45,35.48,142100.0,35.3067,35.3067,35.2371,35.267,142100.0
2016-02-24 13:30:00,35.48,35.5,35.46,35.5,45100.0,35.267,35.2868,35.2471,35.2868,45100.0
2016-02-24 13:35:00,35.5,35.5,35.45,35.47,38000.0,35.2868,35.2868,35.2371,35.257,38000.0
2016-02-24 13:40:00,35.47,35.51,35.45,35.47,56880.0,35.257,35.2968,35.2371,35.257,56880.0
2016-02-24 13:45:00,35.49,35.5,35.44,35.48,84720.0,35.2769,35.2868,35.2272,35.267,84720.0
2016-02-24 13:50:00,35.52,35.58,35.51,35.58,102020.0,35.3067,35.3664,35.2968,35.3664,102020.0
2016-02-24 13:55:00,35.57,35.65,35.56,35.59,305480.0,35.3564,35.4359,35.3465,35.3763,305480.0
2016-02-24 14:00:00,35.6,35.63,35.54,35.57,182000.0,35.3862,35.4161,35.3266,35.3564,182000.0
2016-02-24 14:05:00,35.58,35.81,35.58,35.8,288500.0,35.3664,35.595,35.3664,35.585,288500.0
2016-02-24 14:10:00,35.79,35.86,35.79,35.83,226360.0,35.5751,35.6447,35.5751,35.6149,226360.0
2016-02-24 14:15:00,35.85,35.89,35.8,35.83,461180.0,35.6347,35.6745,35.585,35.6149,461180.0
2016-02-24 14:20:00,35.84,35.96,35.84,35.95,409580.0,35.6248,35.7441,35.6248,35.7341,409580.0
2016-02-24 14:25:00,35.95,35.97,35.89,35.95,158460.0,35.7341,35.754,35.6745,35.7341,158460.0
2016-02-24 14:30:00,35.95,36.0,35.95,35.97,180440.0,35.7341,35.7838,35.7341,35.754,180440.0
2016-02-24 14:35:00,35.97,35.98,35.87,35.92,398600.0,35.754,35.7639,35.6546,35.7043,398600.0
2016-02-24 14:40:00,35.93,35.93,35.87,35.92,452000.0,35.7143,35.7143,35.6546,35.7043,452000.0
2016-02-24 14:45:00,35.91,35.91,35.86,35.86,271300.0,35.6944,35.6944,35.6447,35.6447,271300.0
2016-02-24 14:50:00,35.86,35.87,35.78,35.79,227180.0,35.6447,35.6546,35.5652,35.5751,227180.0
2016-02-24 14:55:00,35.8,35.81,35.77,35.8,347120.0,35.585,35.595,35.5552,35.585,347120.0
2016-02-24 15:00:00,35.8,35.86,35.8,35.83,177740.0,35.585,35.6447,35.585,35.6149,177740.0
2016-02-24 15:05:00,35.85,35.98,35.84,35.98,225560.0,35.6347,35.7639,35.6248,35.7639,225560.0
2016-02-24 15:10:00,36.0,36.05,35.95,36.05,448980.0,35.7838,35.8335,35.7341,35.8335,448980.0
2016-02-24 15:15:00,36.03,36.06,35.99,36.01,427500.0,35.8136,35.8435,35.7739,35.7938,427500.0
2016-02-24 15:20:00,36.01,36.04,35.97,35.99,316880.0,35.7938,35.8236,35.754,35.7739,316880.0
2016-02-24 15:25:00,35.99,36.01,35.96,36.01,530420.0,35.7739,35.7938,35.7441,35.7938,530420.0
2016-02-24 15:30:00,36.01,36.02,35.98,35.99,313500.0,35.7938,35.8037,35.7639,35.7739,313500.0
2016-02-24 15:35:00,36.0,36.06,35.96,36.03,363100.0,35.7838,35.8435,35.7441,35.8136,363100.0
2016-02-24 15:40:00,36.02,36.06,35.97,35.97,205260.0,35.8037,35.8435,35.754,35.754,205260.0
2016-02-24 15:45:00,35.96,36.0,35.93,35.96,287380.0,35.7441,35.7838,35.7143,35.7441,287380.0
2016-02-24 15:50:00,35.96,36.01,35.94,36.01,583840.0,35.7441,35.7938,35.7242,35.7938,583840.0
2016-02-24 15:55:00,36.0,36.06,35.97,36.04,1201980.0,35.7838,35.8435,35.754,35.8236,1201980.0
2016-02-25 09:30:00,36.15,36.25,36.09,36.09,1277700.0,35.9329,36.0323,35.8733,35.8733,1277700.0
2016-02-25 09:35:00,36.09,36.09,35.83,35.99,1113340.0,35.8733,35.8733,35.6149,35.7739,1113340.0
2016-02-25 09:40:00,35.98,36.04,35.75,35.76,759240.0,35.7639,35.8236,35.5353,35.5453,759240.0
2016-02-25 09:45:00,35.76,35.87,35.76,35.86,448880.0,35.5453,35.6546,35.5453,35.6447,448880.0
2016-02-25 09:50:00,35.83,35.94,35.73,35.87,736840.0,35.6149,35.7242,35.5155,35.6546,736840.0
2016-02-25 09:55:00,35.88,35.88,35.75,35.77,262440.0,35.6646,35.6646,35.5353,35.5552,262440.0
2016-02-25 10:00:00,35.75,35.76,35.66,35.75,548540.0,35.5353,35.5453,35.4459,35.5353,548540.0
2016-02-25 10:05:00,35.79,35.82,35.7,35.79,284980.0,35.5751,35.6049,35.4856,35.5751,284980.0
2016-02-25 10:10:00,35.77,35.95,35.7,35.95,225000.0,35.5552,35.7341,35.4856,35.7341,225000.0
2016-02-25 10:15:00,35.93,36.0,35.93,35.95,281560.0,35.7143,35.7838,35.7143,35.7341,281560.0
2016-02-25 10:20:00,35.95,35.99,35.84,35.85,272320.0,35.7341,35.7739,35.6248,35.6347,272320.0
2016-02-25 10:25:00,35.85,35.98,35.85,35.97,218120.0,35.6347,35.7639,35.6347,35.754,218120.0
2016-02-25 10:30:00,35.97,35.97,35.89,35.93,116920.0,35.754,35.754,35.6745,35.7143,116920.0
2016-02-25 10:35:00,35.93,35.98,35.9,35.94,174020.0,35.7143,35.7639,35.6844,35.7242,174020.0
2016-02-25 10:40:00,35.96,36.07,35.91,36.06,377900.0,35.7441,35.8534,35.6944,35.8435,377900.0
2016-02-25 10:45:00,36.06,36.08,36.0,36.0,283540.0,35.8435,35.8633,35.7838,35.7838,283540.0
2016-02-25 10:50:00,36.03,36.08,35.98,36.07,193560.0,35.8136,35.8633,35.7639,35.8534,193560.0
2016-02-25 10:55:00,36.07,36.08,35.95,35.96,243520.0,35.8534,35.8633,35.7341,35.7441,243520.0
2016-02-25 11:00:00,35.94,35.94,35.85,35.86,516140.0,35.7242,35.7242,35.6347,35.6447,516140.0
2016-02-25 11:05:00,35.89,35.97,35.87,35.95,235980.0,35.6745,35.754,35.6546,35.7341,235980.0
2016-02-25 11:10:00,35.97,35.97,35.89,35.9,69980.0,35.754,35.754,35.6745,35.6844,69980.0
2016-02-25 11:15:00,35.87,35.95,35.83,35.91,184340.0,35.6546,35.7341,35.6149,35.6944,184340.0
2016-02-25 11:20:00,35.92,35.97,35.9,35.96,55400.0,35.7043,35.754,35.6844,35.7441,55400.0
2016-02-25 11:25:00,35.96,36.01,35.94,36.0,106800.0,35.7441,35.7938,35.7242,35.7838,106800.0
2016-02-25 11:30:00,35.98,36.01,35.94,35.98,179900.0,35.7639,35.7938,35.7242,35.7639,179900.0
2016-02-25 11:35:00,36.0,36.02,35.97,35.99,173660.0,35.7838,35.8037,35.754,35.7739,173660.0
2016-02-25 11:40:00,36.0,36.04,35.9,35.92,213740.0,35.7838,35.8236,35.6844,35.7043,213740.0
2016-02-25 11:45:00,35.91,35.95,35.88,35.95,45760.0,35.6944,35.7341,35.6646,35.7341,45760.0
2016-02-25 11:50:00,35.96,36.05,35.96,36.05,84000.0,35.7441,35.8335,35.7441,35.8335,84000.0
2016-02-25 11:55:00,36.04,36.1,36.04,36.07,268240.0,35.8236,35.8832,35.8236,35.8534,268240.0
2016-02-25 12:00:00,36.03,36.09,36.03,36.07,96540.0,35.8136,35.8733,35.8136,35.8534,96540.0
2016-02-25 12:05:00,36.05,36.08,36.03,36.05,217400.0,35.8335,35.8633,35.8136,35.8335,217400.0
2016-02-25 12:10:00,36.05,36.1,36.04,36.1,551000.0,35.8335,35.8832,35.8236,35.8832,551000.0
2016-02-25 12:15:00,36.1,36.14,36.08,36.1,189160.0,35.8832,35.923,35.8633,35.8832,189160.0
2016-02-25 12:20:00,36.09,36.09,36.05,36.07,120740.0,35.8733,35.8733,35.8335,35.8534,120740.0
2016-02-25 12:25:00,36.07,36.14,36.07,36.14,119560.0,35.8534,35.923,35.8534,35.923,119560.0
2016-02-25 12:30:00,36.13,36.13,36.01,36.04,87220.0,35.913,35.913,35.7938,35.8236,87220.0
2016-02-25 12:35:00,36.03,36.07,36.01,36.04,110480.0,35.8136,35.8534,35.7938,35.8236,110480.0
2016-02-25 12:40:00,36.02,36.06,36.01,36.05,67540.0,35.8037,35.8435,35.7938,35.8335,67540.0
2016-02-25 12:45:00,36.07,36.1,36.02,36.08,146900.0,35.8534,35.8832,35.8037,35.8633,146900.0
2016-02-25 12:50:00,36.07,36.15,36.07,36.14,143500.0,35.8534,35.9329,35.8534,35.923,143500.0
2016-02-25 12:55:00,36.13,36.15,36.12,36.12,153840.0,35.913,35.9329,35.9031,35.9031,153840.0
2016-02-25 13:00:00,36.12,36.24,36.12,36.23,273720.0,35.9031,36.0224,35.9031,36.0124,273720.0
2016-02-25 13:05:00,36.23,36.32,36.23,36.29,740780.0,36.0124,36.1019,36.0124,36.0721,740780.0
2016-02-25 13:10:00,36.29,36.31,36.22,36.29,205060.0,36.0721,36.092,36.0025,36.0721,205060.0
2016-02-25 13:15:00,36.28,36.33,36.28,36.3,180440.0,36.0621,36.1118,36.0621,36.082,180440.0
2016-02-25 13:20:00,36.3,36.34,36.28,36.32,143360.0,36.082,36.1218,36.0621,36.1019,143360.0
2016-02-25 13:25:00,36.33,36.34,36.29,36.33,123820.0,36.1118,36.1218,36.0721,36.1118,123820.0
2016-02-25 13:30:00,36.33,36.38,36.31,36.36,288120.0,36.1118,36.1615,36.092,36.1417,288120.0
2016-02-25 13:35:00,36.37,36.42,36.35,36.41,1079720.0,36.1516,36.2013,36.1317,36.1914,1079720.0
2016-02-25 13:40:00,36.42,36.48,36.41,36.46,365060.0,36.2013,36.2609,36.1914,36.2411,365060.0
2016-02-25 13:45:00,36.44,36.46,36.35,36.37,138860.0,36.2212,36.2411,36.1317,36.1516,138860.0
2016-02-25 13:50:00,36.37,36.4,36.34,36.36,344420.0,36.1516,36.1814,36.1218,36.1417,344420.0
2016-02-25 13:55:00,36.35,36.41,36.32,36.4,181660.0,36.1317,36.1914,36.1019,36.1814,181660.0
2016-02-25 14:00:00,36.4,36.42,36.34,36.35,214180.0,36.1814,36.2013,36.1218,36.1317,214180.0
2016-02-25 14:05:00,36.34,36.36,36.32,36.33,142620.0,36.1218,36.1417,36.1019,36.1118,142620.0
2016-02-25 14:10:00,36.32,36.36,36.31,36.36,124680.0,36.1019,36.1417,36.092,36.1417,124680.0
2016-02-25 14:15:00,36.36,36.39,36.35,36.36,128920.0,36.1417,36.1715,36.1317,36.1417,128920.0
2016-02-25 14:20:00,36.37,36.39,36.29,36.31,296480.0,36.1516,36.1715,36.0721,36.092,296480.0
2016-02-25 14:25:00,36.31,36.35,36.3,36.32,376740.0,36.092,36.1317,36.082,36.1019,376740.0
2016-02-25 14:30:00,36.32,36.35,36.3,36.31,98640.0,36.1019,36.1317,36.082,36.092,98640.0
2016-02-25 14:35:00,36.31,36.32,36.26,36.31,214080.0,36.092,36.1019,36.0423,36.092,214080.0
2016-02-25 14:40:00,36.31,36.31,36.25,36.29,102000.0,36.092,36.092,36.0323,36.0721,102000.0
2016-02-25 14:45:00,36.27,36.28,36.18,36.19,359400.0,36.0522,36.0621,35.9627,35.9727,359400.0
2016-02-25 14:50:00,36.2,36.21,36.17,36.19,432700.0,35.9826,35.9926,35.9528,35.9727,432700.0
2016-02-25 14:55:00,36.2,36.29,36.2,36.28,292720.0,35.9826,36.0721,35.9826,36.0621,292720.0
2016-02-25 15:00:00,36.29,36.33,36.24,36.3,237000.0,36.0721,36.1118,36.0224,36.082,237000.0
2016-02-25 15:05:00,36.31,36.34,36.28,36.32,226940.0,36.092,36.1218,36.0621,36.1019,226940.0
2016-02-25 15:10:00,36.32,36.36,36.31,36.34,203540.0,36.1019,36.1417,36.092,36.1218,203540.0
2016-02-25 15:15:00,36.33,36.33,36.27,36.3,125400.0,36.1118,36.1118,36.0522,36.082,125400.0
2016-02-25 15:20:00,36.3,36.31,36.27,36.3,129420.0,36.082,36.092,36.0522,36.082,129420.0
2016-02-25 15:25:00,36.29,36.32,36.27,36.28,194640.0,36.0721,36.1019,36.0522,36.0621,194640.0
2016-02-25 15:30:00,36.28,36.3,36.22,36.25,326900.0,36.0621,36.082,36.0025,36.0323,326900.0
2016-02-25 15:35:00,36.27,36.33,36.26,36.33,239480.0,36.0522,36.1118,36.0423,36.1118,239480.0
2016-02-25 15:40:00,36.32,36.38,36.31,36.33,423500.0,36.1019,36.1615,36.092,36.1118,423500.0
2016-02-25 15:45:00,36.33,36.36,36.31,36.31,457880.0,36.1118,36.1417,36.092,36.092,457880.0
2016-02-25 15:50:00,36.33,36.36,36.31,36.35,684220.0,36.1118,36.1417,36.092,36.1317,684220.0
2016-02-25 15:55:00,36.36,36.46,36.33,36.45,2416760.0,36.1417,36.2411,36.1118,36.2311,2416760.0
2016-02-26 09:30:00,36.68,36.69,36.53,36.62,1740420.0,36.4597,36.4697,36.3106,36.4001,1740420.0
2016-02-26 09:35:00,36.62,36.74,36.62,36.62,1013000.0,36.4001,36.5194,36.4001,36.4001,1013000.0
2016-02-26 09:40:00,36.62,36.73,36.6,36.65,845640.0,36.4001,36.5094,36.3802,36.4299,845640.0
2016-02-26 09:45:00,36.64,36.74,36.64,36.72,679520.0,36.42,36.5194,36.42,36.4995,679520.0
2016-02-26 09:50:00,36.71,36.76,36.67,36.73,1226720.0,36.4896,36.5393,36.4498,36.5094,1226720.0
2016-02-26 09:55:00,36.73,36.81,36.71,36.74,739960.0,36.5094,36.589,36.4896,36.5194,739960.0
2016-02-26 10:00:00,36.74,36.76,36.66,36.67,648600.0,36.5194,36.5393,36.4399,36.4498,648600.0
2016-02-26 10:05:00,36.67,36.71,36.62,36.62,447020.0,36.4498,36.4896,36.4001,36.4001,447020.0
2016-02-26 10:10:00,36.62,36.65,36.58,36.58,505480.0,36.4001,36.4299,36.3603,36.3603,505480.0
2016-02-26 10:15:00,36.59,36.6,36.47,36.49,417160.0,36.3703,36.3802,36.251,36.2709,417160.0
2016-02-26 10:20:00,36.51,36.57,36.5,36.51,186620.0,36.2908,36.3504,36.2808,36.2908,186620.0
2016-02-26 10:25:00,36.49,36.52,36.36,36.44,956760.0,36.2709,36.3007,36.1417,36.2212,956760.0
2016-02-26 10:30:00,36.43,36.64,36.43,36.58,727420.0,36.2112,36.42,36.2112,36.3603,727420.0
2016-02-26 10:35:00,36.58,36.64,36.56,36.62,171220.0,36.3603,36.42,36.3405,36.4001,171220.0
2016-02-26 10:40:00,36.62,36.66,36.58,36.65,395740.0,36.4001,36.4399,36.3603,36.4299,395740.0
2016-02-26 10:45:00,36.64,36.7,36.62,36.68,286940.0,36.42,36.4796,36.4001,36.4597,286940.0
2016-02-26 10:50:00,36.68,36.68,36.56,36.59,356060.0,36.4597,36.4597,36.3405,36.3703,356060.0
2016-02-26 10:55:00,36.6,36.65,36.59,36.65,182700.0,36.3802,36.4299,36.3703,36.4299,182700.0
2016-02-26 11:00:00,36.65,36.65,36.6,36.61,106900.0,36.4299,36.4299,36.3802,36.3902,106900.0
2016-02-26 11:05:00,36.62,36.64,36.56,36.57,273120.0,36.4001,36.42,36.3405,36.3504,273120.0
2016-02-26 11:10:00,36.54,36.54,36.5,36.51,235120.0,36.3206,36.3206,36.2808,36.2908,235120.0
2016-02-26 11:15:00,36.51,36.55,36.49,36.53,227740.0,36.2908,36.3305,36.2709,36.3106,227740.0
2016-02-26 11:20:00,36.51,36.51,36.49,36.49,290760.0,36.2908,36.2908,36.2709,36.2709,290760.0
2016-02-26 11:25:00,36.47,36.5,36.46,36.48,274100.0,36.251,36.2808,36.2411,36.2609,274100.0
2016-02-26 11:30:00,36.45,36.49,36.35,36.37,789100.0,36.2311,36.2709,36.1317,36.1516,789100.0
2016-02-26 11:35:00,36.37,36.43,36.34,36.38,433000.0,36.1516,36.2112,36.1218,36.1615,433000.0
2016-02-26 11:40:00,36.36,36.4,36.35,36.39,142400.0,36.1417,36.1814,36.1317,36.1715,142400.0
2016-02-26 11:45:00,36.37,36.44,36.37,36.42,180140.0,36.1516,36.2212,36.1516,36.2013,180140.0
2016-02-26 11:50:00,36.4,36.41,36.37,36.38,293540.0,36.1814,36.1914,36.1516,36.1615,293540.0
2016-02-26 11:55:00,36.38,36.41,36.35,36.35,220220.0,36.1615,36.1914,36.1317,36.1317,220220.0
2016-02-26 12:00:00,36.35,36.36,36.21,36.22,453300.0,36.1317,36.1417,35.9926,36.0025,453300.0
2016-02-26 12:05:00,36.22,36.23,36.15,36.23,480020.0,36.0025,36.0124,35.9329,36.0124,480020.0
2016-02-26 12:10:00,36.23,36.26,36.2,36.25,240120.0,36.0124,36.0423,35.9826,36.0323,240120.0
2016-02-26 12:15:00,36.24,36.27,36.24,36.25,544200.0,36.0224,36.0522,36.0224,36.0323,544200.0
2016-02-26 12:20:00,36.25,36.27,36.21,36.21,390260.0,36.0323,36.0522,35.9926,35.9926,390260.0
2016-02-26 12:25:00,36.21,36.23,36.19,36.21,253600.0,35.9926,36.0124,35.9727,35.9926,253600.0
2016-02-26 12:30:00,36.22,36.27,36.22,36.23,288280.0,36.0025,36.0522,36.0025,36.0124,288280.0
2016-02-26 12:35:00,36.23,36.24,36.18,36.2,169000.0,36.0124,36.0224,35.9627,35.9826,169000.0
2016-02-26 12:40:00,36.21,36.22,36.18,36.21,215340.0,35.9926,36.0025,35.9627,35.9926,215340.0
2016-02-26 12:45:00,36.2,36.24,36.18,36.24,225260.0,35.9826,36.0224,35.9627,36.0224,225260.0
2016-02-26 12:50:00,36.21,36.29,36.19,36.29,159380.0,35.9926,36.0721,35.9727,36.0721,159380.0
2016-02-26 12:55:00,36.29,36.33,36.27,36.29,274940.0,36.0721,36.1118,36.0522,36.0721,274940.0
2016-02-26 13:00:00,36.3,36.34,36.25,36.3,158120.0,36.082,36.1218,36.0323,36.082,158120.0
2016-02-26 13:05:00,36.28,36.3,36.26,36.27,179820.0,36.0621,36.082,36.0423,36.0522,179820.0
2016-02-26 13:10:00,36.29,36.3,36.26,36.27,145160.0,36.0721,36.082,36.0423,36.0522,145160.0
2016-02-26 13:15:00,36.26,36.26,36.22,36.25,182020.0,36.0423,36.0423,36.0025,36.0323,182020.0
2016-02-26 13:20:00,36.24,36.27,36.24,36.25,157440.0,36.0224,36.0522,36.0224,36.0323,157440.0
2016-02-26 13:25:00,36.24,36.27,36.23,36.24,284960.0,36.0224,36.0522,36.0124,36.0224,284960.0
2016-02-26 13:30:00,36.22,36.3,36.22,36.22,247700.0,36.0025,36.082,36.0025,36.0025,247700.0
2016-02-26 13:35:00,36.23,36.25,36.22,36.25,314200.0,36.0124,36.0323,36.0025,36.0323,314200.0
2016-02-26 13:40:00,36.25,36.25,36.16,36.19,297160.0,36.0323,36.0323,35.9429,35.9727,297160.0
2016-02-26 13:45:00,36.19,36.23,36.16,36.17,120180.0,35.9727,36.0124,35.9429,35.9528,120180.0
2016-02-26 13:50:00,36.16,36.17,36.1,36.14,455300.0,35.9429,35.9528,35.8832,35.923,455300.0
2016-02-26 13:55:00,36.14,36.15,36.1,36.13,189040.0,35.923,35.9329,35.8832,35.913,189040.0
2016-02-26 14:00:00,36.14,36.18,36.11,36.18,239500.0,35.923,35.9627,35.8932,35.9627,239500.0
2016-02-26 14:05:00,36.18,36.21,36.17,36.17,186560.0,35.9627,35.9926,35.9528,35.9528,186560.0
2016-02-26 14:10:00,36.16,36.16,36.12,36.13,222020.0,35.9429,35.9429,35.9031,35.913,222020.0
2016-02-26 14:15:00,36.13,36.15,36.11,36.12,113380.0,35.913,35.9329,35.8932,35.9031,113380.0
2016-02-26 14:20:00,36.12,36.21,36.1,36.21,161260.0,35.9031,35.9926,35.8832,35.9926,161260.0
2016-02-26 14:25:00,36.2,36.27,36.18,36.25,202380.0,35.9826,36.0522,35.9627,36.0323,202380.0
2016-02-26 14:30:00,36.25,36.27,36.22,36.25,125340.0,36.0323,36.0522,36.0025,36.0323,125340.0
2016-02-26 14:35:00,36.25,36.26,36.13,36.15,203400.0,36.0323,36.0423,35.913,35.9329,203400.0
2016-02-26 14:40:00,36.14,36.19,36.11,36.19,321160.0,35.923,35.9727,35.8932,35.9727,321160.0
2016-02-26 14:45:00,36.19,36.26,36.19,36.22,322420.0,35.9727,36.0423,35.9727,36.0025,322420.0
2016-02-26 14:50:00,36.2,36.22,36.13,36.18,140120.0,35.9826,36.0025,35.913,35.9627,140120.0
2016-02-26 14:55:00,36.16,36.22,36.13,36.17,113460.0,35.9429,36.0025,35.913,35.9528,113460.0
2016-02-26 15:00:00,36.19,36.27,36.15,36.24,217120.0,35.9727,36.0522,35.9329,36.0224,217120.0
2016-02-26 15:05:00,36.24,36.26,36.2,36.25,173100.0,36.0224,36.0423,35.9826,36.0323,173100.0
2016-02-26 15:10:00,36.25,36.27,36.19,36.24,253740.0,36.0323,36.0522,35.9727,36.0224,253740.0
2016-02-26 15:15:00,36.22,36.27,36.2,36.26,147500.0,36.0025,36.0522,35.9826,36.0423,147500.0
2016-02-26 15:20:00,36.27,36.27,36.19,36.23,171740.0,36.0522,36.0522,35.9727,36.0124,171740.0
2016-02-26 15:25:00,36.25,36.25,36.18,36.21,155400.0,36.0323,36.0323,35.9627,35.9926,155400.0
2016-02-26 15:30:00,36.22,36.27,36.21,36.26,286260.0,36.0025,36.0522,35.9926,36.0423,286260.0
2016-02-26 15:35:00,36.27,36.29,36.25,36.26,360900.0,36.0522,36.0721,36.0323,36.0423,360900.0
2016-02-26 15:40:00,36.25,36.29,36.25,36.28,350380.0,36.0323,36.0721,36.0323,36.0621,350380.0
2016-02-26 15:45:00,36.27,36.29,36.25,36.28,604720.0,36.0522,36.0721,36.0323,36.0621,604720.0
2016-02-26 15:50:00,36.26,36.29,36.24,36.24,664060.0,36.0423,36.0721,36.0224,36.0224,664060.0
2016-02-26 15:55:00,36.24,36.27,36.21,36.24,1718020.0,36.0224,36.0522,35.9926,36.0224,1718020.0
2016-02-29 09:30:00,36.05,36.27,36.01,36.21,2682960.0,35.8335,36.0522,35.7938,35.9926,2682960.0
2016-02-29 09:35:00,36.21,36.32,36.2,36.22,1146080.0,35.9926,36.1019,35.9826,36.0025,1146080.0
2016-02-29 09:40:00,36.21,36.32,36.18,36.29,2094120.0,35.9926,36.1019,35.9627,36.0721,2094120.0
2016-02-29 09:45:00,36.3,36.33,36.23,36.31,755040.0,36.082,36.1118,36.0124,36.092,755040.0
2016-02-29 09:50:00,36.31,36.44,36.31,36.43,1762480.0,36.092,36.2212,36.092,36.2112,1762480.0
2016-02-29 09:55:00,36.4,36.47,36.34,36.4,672360.0,36.1814,36.251,36.1218,36.1814,672360.0
2016-02-29 10:00:00,36.39,36.39,36.26,36.28,1251760.0,36.1715,36.1715,36.0423,36.0621,1251760.0
2016-02-29 10:05:00,36.29,36.38,36.27,36.35,933240.0,36.0721,36.1615,36.0522,36.1317,933240.0
2016-02-29 10:10:00,36.35,36.4,36.3,36.33,475680.0,36.1317,36.1814,36.082,36.1118,475680.0
2016-02-29 10:15:00,36.35,36.43,36.31,36.34,564200.0,36.1317,36.2112,36.092,36.1218,564200.0
2016-02-29 10:20:00,36.37,36.45,36.37,36.42,446840.0,36.1516,36.2311,36.1516,36.2013,446840.0
2016-02-29 10:25:00,36.44,36.48,36.43,36.47,459800.0,36.2212,36.2609,36.2112,36.251,459800.0
2016-02-29 10:30:00,36.49,36.5,36.39,36.41,461880.0,36.2709,36.2808,36.1715,36.1914,461880.0
2016-02-29 10:35:00,36.4,36.46,36.39,36.41,185960.0,36.1814,36.2411,36.1715,36.1914,185960.0
2016-02-29 10:40:00,36.39,36.42,36.36,36.38,152000.0,36.1715,36.2013,36.1417,36.1615,152000.0
2016-02-29 10:45:00,36.38,36.38,36.33,36.34,650360.0,36.1615,36.1615,36.1118,36.1218,650360.0
2016-02-29 10:50:00,36.35,36.36,36.3,36.33,772000.0,36.1317,36.1417,36.082,36.1118,772000.0
2016-02-29 10:55:00,36.33,36.35,36.27,36.28,402680.0,36.1118,36.1317,36.0522,36.0621,402680.0
2016-02-29 11:00:00,36.28,36.33,36.26,36.27,572600.0,36.0621,36.1118,36.0423,36.0522,572600.0
2016-02-29 11:05:00,36.26,36.27,36.22,36.23,939600.0,36.0423,36.0522,36.0025,36.0124,939600.0
2016-02-29 11:10:00,36.25,36.26,36.21,36.26,350360.0,36.0323,36.0423,35.9926,36.0423,350360.0
2016-02-29 11:15:00,36.26,36.34,36.26,36.34,810120.0,36.0423,36.1218,36.0423,36.1218,810120.0
2016-02-29 11:20:00,36.33,36.36,36.3,36.35,725480.0,36.1118,36.1417,36.082,36.1317,725480.0
2016-02-29 11:25:00,36.36,36.42,36.33,36.34,677080.0,36.1417,36.2013,36.1118,36.1218,677080.0
2016-02-29 11:30:00,36.33,36.42,36.33,36.39,458200.0,36.1118,36.2013,36.1118,36.1715,458200.0
2016-02-29 11:35:00,36.4,36.48,36.39,36.48,310840.0,36.1814,36.2609,36.1715,36.2609,310840.0
2016-02-29 11:40:00,36.48,36.49,36.42,36.46,491280.0,36.2609,36.2709,36.2013,36.2411,491280.0
2016-02-29 11:45:00,36.45,36.51,36.45,36.45,558240.0,36.2311,36.2908,36.2311,36.2311,558240.0
2016-02-29 11:50:00,36.44,36.47,36.43,36.45,275840.0,36.2212,36.251,36.2112,36.2311,275840.0
2016-02-29 11:55:00,36.45,36.47,36.42,36.45,401840.0,36.2311,36.251,36.2013,36.2311,401840.0
2016-02-29 12:00:00,36.46,36.46,36.38,36.4,247200.0,36.2411,36.2411,36.1615,36.1814,247200.0
2016-02-29 12:05:00,36.4,36.41,36.39,36.4,602960.0,36.1814,36.1914,36.1715,36.1814,602960.0
2016-02-29 12:10:00,36.4,36.41,36.36,36.4,470720.0,36.1814,36.1914,36.1417,36.1814,470720.0
2016-02-29 12:15:00,36.4,36.43,36.39,36.4,442000.0,36.1814,36.2112,36.1715,36.1814,442000.0
2016-02-29 12:20:00,36.4,36.41,36.37,36.39,238180.0,36.1814,36.1914,36.1516,36.1715,238180.0
2016-02-29 12:25:00,36.39,36.39,36.34,36.38,206680.0,36.1715,36.1715,36.1218,36.1615,206680.0
2016-02-29 12:30:00,36.38,36.47,36.36,36.45,428760.0,36.1615,36.251,36.1417,36.2311,428760.0
2016-02-29 12:35:00,36.44,36.47,36.43,36.45,362560.0,36.2212,36.251,36.2112,36.2311,362560.0
2016-02-29 12:40:00,36.45,36.47,36.44,36.44,218160.0,36.2311,36.251,36.2212,36.2212,218160.0
2016-02-29 12:45:00,36.47,36.48,36.44,36.46,284600.0,36.251,36.2609,36.2212,36.2411,284600.0
2016-02-29 12:50:00,36.45,36.47,36.43,36.46,242760.0,36.2311,36.251,36.2112,36.2411,242760.0
2016-02-29 12:55:00,36.47,36.52,36.46,36.51,430040.0,36.251,36.3007,36.2411,36.2908,430040.0
2016-02-29 13:00:00,36.52,36.53,36.47,36.48,732480.0,36.3007,36.3106,36.251,36.2609,732480.0
2016-02-29 13:05:00,36.49,36.49,36.46,36.48,446120.0,36.2709,36.2709,36.2411,36.2609,446120.0
2016-02-29 13:10:00,36.48,36.49,36.41,36.41,601560.0,36.2609,36.2709,36.1914,36.1914,601560.0
2016-02-29 13:15:00,36.4,36.43,36.38,36.38,127800.0,36.1814,36.2112,36.1615,36.1615,127800.0
2016-02-29 13:20:00,36.39,36.44,36.39,36.42,243080.0,36.1715,36.2212,36.1715,36.2013,243080.0
2016-02-29 13:25:00,36.41,36.41,36.34,36.34,471160.0,36.1914,36.1914,36.1218,36.1218,471160.0
2016-02-29 13:30:00,36.31,36.34,36.3,36.3,304000.0,36.092,36.1218,36.082,36.082,304000.0
2016-02-29 13:35:00,36.3,36.34,36.28,36.32,176000.0,36.082,36.1218,36.0621,36.1019,176000.0
2016-02-29 13:40:00,36.32,36.4,36.29,36.38,623720.0,36.1019,36.1814,36.0721,36.1615,623720.0
2016-02-29 13:45:00,36.39,36.39,36.37,36.39,212920.0,36.1715,36.1715,36.1516,36.1715,212920.0
2016-02-29 13:50:00,36.39,36.41,36.38,36.39,1021360.0,36.1715,36.1914,36.1615,36.1715,1021360.0
2016-02-29 13:55:00,36.37,36.38,36.32,36.36,229400.0,36.1516,36.1615,36.1019,36.1417,229400.0
2016-02-29 14:00:00,36.34,36.39,36.31,36.33,266000.0,36.1218,36.1715,36.092,36.1118,266000.0
2016-02-29 14:05:00,36.32,36.33,36.28,36.29,319320.0,36.1019,36.1118,36.0621,36.0721,319320.0
2016-02-29 14:10:00,36.29,36.31,36.26,36.27,401880.0,36.0721,36.092,36.0423,36.0522,401880.0
2016-02-29 14:15:00,36.27,36.3,36.25,36.28,323840.0,36.0522,36.082,36.0323,36.0621,323840.0
2016-02-29 14:20:00,36.27,36.28,36.2,36.24,505280.0,36.0522,36.0621,35.9826,36.0224,505280.0
2016-02-29 14:25:00,36.24,36.24,36.18,36.2,349960.0,36.0224,36.0224,35.9627,35.9826,349960.0
2016-02-29 14:30:00,36.21,36.22,36.16,36.17,270800.0,35.9926,36.0025,35.9429,35.9528,270800.0
2016-02-29 14:35:00,36.16,36.19,36.14,36.17,301400.0,35.9429,35.9727,35.923,35.9528,301400.0
2016-02-29 14:40:00,36.17,36.17,36.07,36.11,771800.0,35.9528,35.9528,35.8534,35.8932,771800.0
2016-02-29 14:45:00,36.11,36.14,36.09,36.14,302880.0,35.8932,35.923,35.8733,35.923,302880.0
2016-02-29 14:50:00,36.14,36.21,36.14,36.17,444960.0,35.923,35.9926,35.923,35.9528,444960.0
2016-02-29 14:55:00,36.16,36.2,36.09,36.09,441200.0,35.9429,35.9826,35.8733,35.8733,441200.0
2016-02-29 15:00:00,36.08,36.11,36.06,36.09,528480.0,35.8633,35.8932,35.8435,35.8733,528480.0
2016-02-29 15:05:00,36.08,36.08,36.01,36.03,620240.0,35.8633,35.8633,35.7938,35.8136,620240.0
2016-02-29 15:10:00,36.04,36.04,35.98,36.01,667520.0,35.8236,35.8236,35.7639,35.7938,667520.0
2016-02-29 15:15:00,36.01,36.01,35.96,35.97,470520.0,35.7938,35.7938,35.7441,35.754,470520.0
2016-02-29 15:20:00,35.96,36.08,35.96,36.03,920440.0,35.7441,35.8633,35.7441,35.8136,920440.0
2016-02-29 15:25:00,36.03,36.07,36.01,36.04,784400.0,35.8136,35.8534,35.7938,35.8236,784400.0
2016-02-29 15:30:00,36.04,36.09,36.01,36.06,578360.0,35.8236,35.8733,35.7938,35.8435,578360.0
2016-02-29 15:35:00,36.07,36.12,36.04,36.12,570560.0,35.8534,35.9031,35.8236,35.9031,570560.0
2016-02-29 15:40:00,36.12,36.12,36.07,36.1,723880.0,35.9031,35.9031,35.8534,35.8832,723880.0
2016-02-29 15:45:00,36.08,36.12,36.0,36.01,1169080.0,35.8633,35.9031,35.7838,35.7938,1169080.0
2016-02-29 15:50:00,36.0,36.0,35.94,36.0,1881600.0,35.7838,35.7838,35.7242,35.7838,1881600.0
2016-02-29 15:55:00,36.01,36.01,35.84,35.86,4549600.0,35.7938,35.7938,35.6248,35.6447,4549600.0
2016-03-01 09:30:00,36.07,36.19,36.03,36.08,2324900.0,35.8534,35.9727,35.8136,35.8633,2324900.0
2016-03-01 09:35:00,36.05,36.11,35.93,36.0,946820.0,35.8335,35.8932,35.7143,35.7838,946820.0
2016-03-01 09:40:00,36.0,36.23,35.95,36.01,999940.0,35.7838,36.0124,35.7341,35.7938,999940.0
2016-03-01 09:45:00,36.07,36.16,36.0,36.08,473500.0,35.8534,35.9429,35.7838,35.8633,473500.0
2016-03-01 09:50:00,36.09,36.15,36.07,36.12,352080.0,35.8733,35.9329,35.8534,35.9031,352080.0
2016-03-01 09:55:00,36.12,36.27,36.11,36.24,558760.0,35.9031,36.0522,35.8932,36.0224,558760.0
2016-03-01 10:00:00,36.24,36.37,36.21,36.28,1180900.0,36.0224,36.1516,35.9926,36.0621,1180900.0
2016-03-01 10:05:00,36.3,36.42,36.3,36.41,469520.0,36.082,36.2013,36.082,36.1914,469520.0
2016-03-01 10:10:00,36.39,36.47,36.3,36.46,639100.0,36.1715,36.251,36.082,36.2411,639100.0
2016-03-01 10:15:00,36.46,36.47,36.37,36.44,365860.0,36.2411,36.251,36.1516,36.2212,365860.0
2016-03-01 10:20:00,36.45,36.62,36.43,36.6,666240.0,36.2311,36.4001,36.2112,36.3802,666240.0
2016-03-01 10:25:00,36.6,36.64,36.52,36.6,781820.0,36.3802,36.42,36.3007,36.3802,781820.0
2016-03-01 10:30:00,36.58,36.69,36.58,36.65,344620.0,36.3603,36.4697,36.3603,36.4299,344620.0
2016-03-01 10:35:00,36.65,36.71,36.64,36.68,661220.0,36.4299,36.4896,36.42,36.4597,661220.0
2016-03-01 10:40:00,36.68,36.7,36.67,36.7,368720.0,36.4597,36.4796,36.4498,36.4796,368720.0
2016-03-01 10:45:00,36.7,36.75,36.68,36.73,775960.0,36.4796,36.5293,36.4597,36.5094,775960.0
2016-03-01 10:50:00,36.74,36.76,36.7,36.75,698360.0,36.5194,36.5393,36.4796,36.5293,698360.0
2016-03-01 10:55:00,36.75,36.76,36.65,36.66,470100.0,36.5293,36.5393,36.4299,36.4399,470100.0
2016-03-01 11:00:00,36.67,36.71,36.65,36.71,420860.0,36.4498,36.4896,36.4299,36.4896,420860.0
2016-03-01 11:05:00,36.7,36.73,36.69,36.71,238800.0,36.4796,36.5094,36.4697,36.4896,238800.0
2016-03-01 11:10:00,36.71,36.73,36.69,36.71,221220.0,36.4896,36.5094,36.4697,36.4896,221220.0
2016-03-01 11:15:00,36.7,36.74,36.65,36.66,425000.0,36.4796,36.5194,36.4299,36.4399,425000.0
2016-03-01 11:20:00,36.66,36.71,36.65,36.68,207880.0,36.4399,36.4896,36.4299,36.4597,207880.0
2016-03-01 11:25:00,36.68,36.71,36.66,36.66,329920.0,36.4597,36.4896,36.4399,36.4399,329920.0
2016-03-01 11:30:00,36.67,36.73,36.66,36.71,264320.0,36.4498,36.5094,36.4399,36.4896,264320.0
2016-03-01 11:35:00,36.72,36.84,36.7,36.84,378460.0,36.4995,36.6188,36.4796,36.6188,378460.0
2016-03-01 11:40:00,36.82,36.84,36.8,36.82,464400.0,36.5989,36.6188,36.579,36.5989,464400.0
2016-03-01 11:45:00,36.81,36.84,36.81,36.83,327360.0,36.589,36.6188,36.589,36.6088,327360.0
2016-03-01 11:50:00,36.84,36.89,36.81,36.89,426080.0,36.6188,36.6685,36.589,36.6685,426080.0
2016-03-01 11:55:00,36.89,36.89,36.84,36.86,251400.0,36.6685,36.6685,36.6188,36.6387,251400.0
2016-03-01 12:00:00,36.86,36.93,36.86,36.91,439940.0,36.6387,36.7082,36.6387,36.6884,439940.0
2016-03-01 12:05:00,36.91,36.98,36.91,36.94,515880.0,36.6884,36.7579,36.6884,36.7182,515880.0
2016-03-01 12:10:00,36.95,36.98,36.92,36.93,476840.0,36.7281,36.7579,36.6983,36.7082,476840.0
2016-03-01 12:15:00,36.94,36.96,36.9,36.9,156600.0,36.7182,36.7381,36.6784,36.6784,156600.0
2016-03-01 12:20:00,36.93,36.94,36.89,36.89,296340.0,36.7082,36.7182,36.6685,36.6685,296340.0
2016-03-01 12:25:00,36.89,36.93,36.88,36.93,121960.0,36.6685,36.7082,36.6585,36.7082,121960.0
2016-03-01 12:30:00,36.93,36.95,36.85,36.86,414900.0,36.7082,36.7281,36.6287,36.6387,414900.0
2016-03-01 12:35:00,36.86,36.86,36.81,36.82,251840.0,36.6387,36.6387,36.589,36.5989,251840.0
2016-03-01 12:40:00,36.82,36.86,36.81,36.82,283780.0,36.5989,36.6387,36.589,36.5989,283780.0
2016-03-01 12:45:00,36.83,36.88,36.81,36.82,466540.0,36.6088,36.6585,36.589,36.5989,466540.0
2016-03-01 12:50:00,36.82,36.84,36.78,36.79,485980.0,36.5989,36.6188,36.5591,36.5691,485980.0
2016-03-01 12:55:00,36.79,36.82,36.77,36.79,305840.0,36.5691,36.5989,36.5492,36.5691,305840.0
2016-03-01 13:00:00,36.81,36.81,36.76,36.81,266520.0,36.589,36.589,36.5393,36.589,266520.0
2016-03-01 13:05:00,36.81,36.82,36.77,36.79,219800.0,36.589,36.5989,36.5492,36.5691,219800.0
2016-03-01 13:10:00,36.77,36.81,36.75,36.76,414040.0,36.5492,36.589,36.5293,36.5393,414040.0
2016-03-01 13:15:00,36.77,36.78,36.74,36.75,265780.0,36.5492,36.5591,36.5194,36.5293,265780.0
2016-03-01 13:20:00,36.75,36.79,36.74,36.75,367900.0,36.5293,36.5691,36.5194,36.5293,367900.0
2016-03-01 13:25:00,36.75,36.8,36.75,36.76,186860.0,36.5293,36.579,36.5293,36.5393,186860.0
2016-03-01 13:30:00,36.76,36.8,36.74,36.77,391960.0,36.5393,36.579,36.5194,36.5492,391960.0
2016-03-01 13:35:00,36.77,36.81,36.76,36.8,175260.0,36.5492,36.589,36.5393,36.579,175260.0
2016-03-01 13:40:00,36.81,36.86,36.8,36.85,260060.0,36.589,36.6387,36.579,36.6287,260060.0
2016-03-01 13:45:00,36.85,36.87,36.83,36.85,277940.0,36.6287,36.6486,36.6088,36.6287,277940.0
2016-03-01 13:50:00,36.85,36.87,36.82,36.84,270160.0,36.6287,36.6486,36.5989,36.6188,270160.0
2016-03-01 13:55:00,36.84,36.88,36.82,36.86,359740.0,36.6188,36.6585,36.5989,36.6387,359740.0
2016-03-01 14:00:00,36.87,36.93,36.85,36.91,334360.0,36.6486,36.7082,36.6287,36.6884,334360.0
2016-03-01 14:05:00,36.91,36.95,36.9,36.92,412660.0,36.6884,36.7281,36.6784,36.6983,412660.0
2016-03-01 14:10:00,36.94,36.98,36.93,36.94,912600.0,36.7182,36.7579,36.7082,36.7182,912600.0
2016-03-01 14:15:00,36.95,36.98,36.94,36.97,249660.0,36.7281,36.7579,36.7182,36.748,249660.0
2016-03-01 14:20:00,36.97,36.98,36.9,36.9,710140.0,36.748,36.7579,36.6784,36.6784,710140.0
2016-03-01 14:25:00,36.9,36.94,36.9,36.93,387360.0,36.6784,36.7182,36.6784,36.7082,387360.0
2016-03-01 14:30:00,36.91,36.95,36.91,36.93,368500.0,36.6884,36.7281,36.6884,36.7082,368500.0
2016-03-01 14:35:00,36.93,36.95,36.9,36.93,336440.0,36.7082,36.7281,36.6784,36.7082,336440.0
2016-03-01 14:40:00,36.93,37.0,36.92,36.96,309880.0,36.7082,36.7778,36.6983,36.7381,309880.0
2016-03-01 14:45:00,36.96,37.0,36.95,36.99,253860.0,36.7381,36.7778,36.7281,36.7679,253860.0
2016-03-01 14:50:00,36.99,37.0,36.96,36.99,367120.0,36.7679,36.7778,36.7381,36.7679,367120.0
2016-03-01 14:55:00,36.98,37.07,36.97,37.07,527600.0,36.7579,36.8474,36.748,36.8474,527600.0
2016-03-01 15:00:00,37.08,37.11,37.05,37.09,585140.0,36.8573,36.8872,36.8275,36.8673,585140.0
2016-03-01 15:05:00,37.1,37.12,37.07,37.07,508980.0,36.8772,36.8971,36.8474,36.8474,508980.0
2016-03-01 15:10:00,37.09,37.1,37.04,37.07,482740.0,36.8673,36.8772,36.8176,36.8474,482740.0
2016-03-01 15:15:00,37.08,37.11,37.06,37.07,373760.0,36.8573,36.8872,36.8375,36.8474,373760.0
2016-03-01 15:20:00,37.07,37.07,37.02,37.02,497360.0,36.8474,36.8474,36.7977,36.7977,497360.0
2016-03-01 15:25:00,37.02,37.08,37.01,37.06,607220.0,36.7977,36.8573,36.7878,36.8375,607220.0
2016-03-01 15:30:00,37.05,37.06,36.98,36.99,860820.0,36.8275,36.8375,36.7579,36.7679,860820.0
2016-03-01 15:35:00,36.99,37.0,36.95,36.95,654120.0,36.7679,36.7778,36.7281,36.7281,654120.0
2016-03-01 15:40:00,36.95,36.99,36.94,36.98,596140.0,36.7281,36.7679,36.7182,36.7579,596140.0
2016-03-01 15:45:00,36.99,37.03,36.97,36.99,639940.0,36.7679,36.8076,36.748,36.7679,639940.0
2016-03-01 15:50:00,37.0,37.04,36.98,37.02,823880.0,36.7778,36.8176,36.7579,36.7977,823880.0
2016-03-01 15:55:00,37.03,37.11,37.0,37.11,2119820.0,36.8076,36.8872,36.7778,36.8872,2119820.0
2016-03-02 09:30:00,37.14,37.15,36.96,37.07,997480.0,36.917,36.9269,36.7381,36.8474,997480.0
2016-03-02 09:35:00,37.07,37.16,36.88,36.98,1003780.0,36.8474,36.9369,36.6585,36.7579,1003780.0
2016-03-02 09:40:00,37.0,37.07,36.92,36.94,686840.0,36.7778,36.8474,36.6983,36.7182,686840.0
2016-03-02 09:45:00,36.94,37.02,36.84,36.84,528200.0,36.7182,36.7977,36.6188,36.6188,528200.0
2016-03-02 09:50:00,36.86,36.88,36.73,36.75,969100.0,36.6387,36.6585,36.5094,36.5293,969100.0
2016-03-02 09:55:00,36.73,36.85,36.68,36.83,1070100.0,36.5094,36.6287,36.4597,36.6088,1070100.0
2016-03-02 10:00:00,36.82,36.94,36.81,36.86,402320.0,36.5989,36.7182,36.589,36.6387,402320.0
2016-03-02 10:05:00,36.86,36.99,36.86,36.94,475240.0,36.6387,36.7679,36.6387,36.7182,475240.0
2016-03-02 10:10:00,36.95,36.99,36.91,36.99,366240.0,36.7281,36.7679,36.6884,36.7679,366240.0
2016-03-02 10:15:00,36.99,37.02,36.95,37.02,830540.0,36.7679,36.7977,36.7281,36.7977,830540.0
2016-03-02 10:20:00,37.02,37.04,36.95,36.95,296880.0,36.7977,36.8176,36.7281,36.7281,296880.0
2016-03-02 10:25:00,36.95,37.02,36.93,36.98,234000.0,36.7281,36.7977,36.7082,36.7579,234000.0
2016-03-02 10:30:00,36.98,36.98,36.85,36.91,493220.0,36.7579,36.7579,36.6287,36.6884,493220.0
2016-03-02 10:35:00,36.92,36.95,36.87,36.87,257780.0,36.6983,36.7281,36.6486,36.6486,257780.0
2016-03-02 10:40:00,36.88,36.9,36.81,36.84,221920.0,36.6585,36.6784,36.589,36.6188,221920.0
2016-03-02 10:45:00,36.86,36.89,36.82,36.88,282560.0,36.6387,36.6685,36.5989,36.6585,282560.0
2016-03-02 10:50:00,36.88,36.89,36.83,36.86,116960.0,36.6585,36.6685,36.6088,36.6387,116960.0
2016-03-02 10:55:00,36.88,36.89,36.82,36.87,376060.0,36.6585,36.6685,36.5989,36.6486,376060.0
2016-03-02 11:00:00,36.86,36.97,36.84,36.95,741940.0,36.6387,36.748,36.6188,36.7281,741940.0
2016-03-02 11:05:00,36.96,37.02,36.96,36.98,303580.0,36.7381,36.7977,36.7381,36.7579,303580.0
2016-03-02 11:10:00,37.0,37.02,36.91,36.91,666200.0,36.7778,36.7977,36.6884,36.6884,666200.0
2016-03-02 11:15:00,36.92,36.94,36.85,36.87,163400.0,36.6983,36.7182,36.6287,36.6486,163400.0
2016-03-02 11:20:00,36.87,36.89,36.81,36.83,255740.0,36.6486,36.6685,36.589,36.6088,255740.0
2016-03-02 11:25:00,36.81,36.87,36.78,36.85,271180.0,36.589,36.6486,36.5591,36.6287,271180.0
2016-03-02 11:30:00,36.85,36.9,36.8,36.86,242620.0,36.6287,36.6784,36.579,36.6387,242620.0
2016-03-02 11:35:00,36.85,36.89,36.82,36.88,75000.0,36.6287,36.6685,36.5989,36.6585,75000.0
2016-03-02 11:40:00,36.85,36.86,36.84,36.86,28000.0,36.6287,36.6387,36.6188,36.6387,28000.0
2016-03-02 11:45:00,36.86,36.88,36.82,36.84,157540.0,36.6387,36.6585,36.5989,36.6188,157540.0
2016-03-02 11:50:00,36.86,36.9,36.82,36.82,110160.0,36.6387,36.6784,36.5989,36.5989,110160.0
2016-03-02 11:55:00,36.83,36.83,36.73,36.74,225380.0,36.6088,36.6088,36.5094,36.5194,225380.0
2016-03-02 12:00:00,36.74,36.8,36.73,36.73,303340.0,36.5194,36.579,36.5094,36.5094,303340.0
2016-03-02 12:05:00,36.73,36.83,36.72,36.83,77260.0,36.5094,36.6088,36.4995,36.6088,77260.0
2016-03-02 12:10:00,36.83,36.85,36.81,36.81,90000.0,36.6088,36.6287,36.589,36.589,90000.0
2016-03-02 12:15:00,36.83,36.85,36.79,36.84,404280.0,36.6088,36.6287,36.5691,36.6188,404280.0
2016-03-02 12:20:00,36.83,36.86,36.79,36.79,199020.0,36.6088,36.6387,36.5691,36.5691,199020.0
2016-03-02 12:25:00,36.8,36.83,36.79,36.81,151040.0,36.579,36.6088,36.5691,36.589,151040.0
2016-03-02 12:30:00,36.8,36.82,36.79,36.8,132440.0,36.579,36.5989,36.5691,36.579,132440.0
2016-03-02 12:35:00,36.79,36.87,36.79,36.79,162780.0,36.5691,36.6486,36.5691,36.5691,162780.0
2016-03-02 12:40:00,36.81,36.86,36.81,36.84,81840.0,36.589,36.6387,36.589,36.6188,81840.0
2016-03-02 12:45:00,36.83,36.86,36.82,36.85,55360.0,36.6088,36.6387,36.5989,36.6287,55360.0
2016-03-02 12:50:00,36.85,36.86,36.82,36.83,67260.0,36.6287,36.6387,36.5989,36.6088,67260.0
2016-03-02 12:55:00,36.84,36.91,36.84,36.9,303280.0,36.6188,36.6884,36.6188,36.6784,303280.0
2016-03-02 13:00:00,36.9,36.91,36.85,36.85,14000.0,36.6784,36.6884,36.6287,36.6287,14000.0
2016-03-02 13:05:00,36.87,36.9,36.86,36.89,50000.0,36.6486,36.6784,36.6387,36.6685,50000.0
2016-03-02 13:10:00,36.9,36.91,36.87,36.9,120100.0,36.6784,36.6884,36.6486,36.6784,120100.0
2016-03-02 13:15:00,36.9,36.92,36.89,36.89,105620.0,36.6784,36.6983,36.6685,36.6685,105620.0
2016-03-02 13:20:00,36.89,36.9,36.82,36.89,76400.0,36.6685,36.6784,36.5989,36.6685,76400.0
2016-03-02 13:25:00,36.9,36.91,36.89,36.9,32000.0,36.6784,36.6884,36.6685,36.6784,32000.0
2016-03-02 13:30:00,36.9,36.9,36.86,36.86,116000.0,36.6784,36.6784,36.6387,36.6387,116000.0
2016-03-02 13:35:00,36.85,36.88,36.81,36.84,155100.0,36.6287,36.6585,36.589,36.6188,155100.0
2016-03-02 13:40:00,36.85,36.87,36.83,36.84,140000.0,36.6287,36.6486,36.6088,36.6188,140000.0
2016-03-02 13:45:00,36.83,36.85,36.82,36.84,64240.0,36.6088,36.6287,36.5989,36.6188,64240.0
2016-03-02 13:50:00,36.83,36.84,36.79,36.82,166320.0,36.6088,36.6188,36.5691,36.5989,166320.0
2016-03-02 13:55:00,36.82,36.82,36.73,36.73,126800.0,36.5989,36.5989,36.5094,36.5094,126800.0
2016-03-02 14:00:00,36.73,36.77,36.73,36.75,273020.0,36.5094,36.5492,36.5094,36.5293,273020.0
2016-03-02 14:05:00,36.76,36.76,36.68,36.68,184880.0,36.5393,36.5393,36.4597,36.4597,184880.0
2016-03-02 14:10:00,36.68,36.72,36.66,36.67,324840.0,36.4597,36.4995,36.4399,36.4498,324840.0
2016-03-02 14:15:00,36.69,36.73,36.67,36.7,133460.0,36.4697,36.5094,36.4498,36.4796,133460.0
2016-03-02 14:20:00,36.68,36.73,36.68,36.72,281600.0,36.4597,36.5094,36.4597,36.4995,281600.0
2016-03-02 14:25:00,36.72,36.76,36.71,36.73,251240.0,36.4995,36.5393,36.4896,36.5094,251240.0
2016-03-02 14:30:00,36.73,36.77,36.72,36.77,225400.0,36.5094,36.5492,36.4995,36.5492,225400.0
2016-03-02 14:35:00,36.76,36.77,36.73,36.75,452000.0,36.5393,36.5492,36.5094,36.5293,452000.0
2016-03-02 14:40:00,36.76,36.83,36.76,36.79,278280.0,36.5393,36.6088,36.5393,36.5691,278280.0
2016-03-02 14:45:00,36.8,36.84,36.78,36.82,191480.0,36.579,36.6188,36.5591,36.5989,191480.0
2016-03-02 14:50:00,36.82,36.88,36.81,36.81,92620.0,36.5989,36.6585,36.589,36.589,92620.0
2016-03-02 14:55:00,36.81,36.81,36.79,36.81,156500.0,36.589,36.589,36.5691,36.589,156500.0
2016-03-02 15:00:00,36.81,36.81,36.76,36.78,215560.0,36.589,36.589,36.5393,36.5591,215560.0
2016-03-02 15:05:00,36.77,36.8,36.75,36.8,290600.0,36.5492,36.579,36.5293,36.579,290600.0
2016-03-02 15:10:00,36.8,36.92,36.8,36.92,155240.0,36.579,36.6983,36.579,36.6983,155240.0
2016-03-02 15:15:00,36.92,36.92,36.86,36.88,242200.0,36.6983,36.6983,36.6387,36.6585,242200.0
2016-03-02 15:20:00,36.88,36.97,36.87,36.94,447520.0,36.6585,36.748,36.6486,36.7182,447520.0
2016-03-02 15:25:00,36.94,36.94,36.87,36.87,270060.0,36.7182,36.7182,36.6486,36.6486,270060.0
2016-03-02 15:30:00,36.88,36.93,36.82,36.93,376680.0,36.6585,36.7082,36.5989,36.7082,376680.0
2016-03-02 15:35:00,36.92,36.94,36.87,36.88,222800.0,36.6983,36.7182,36.6486,36.6585,222800.0
2016-03-02 15:40:00,36.88,36.94,36.86,36.91,180500.0,36.6585,36.7182,36.6387,36.6884,180500.0
2016-03-02 15:45:00,36.93,36.94,36.89,36.91,268340.0,36.7082,36.7182,36.6685,36.6884,268340.0
2016-03-02 15:50:00,36.94,36.95,36.9,36.93,320160.0,36.7182,36.7281,36.6784,36.7082,320160.0
2016-03-02 15:55:00,36.94,36.98,36.92,36.97,1067860.0,36.7182,36.7579,36.6983,36.748,1067860.0
2016-03-03 09:30:00,36.97,37.04,36.83,37.02,896460.0,36.748,36.8176,36.6088,36.7977,896460.0
2016-03-03 09:35:00,37.02,37.05,36.94,36.97,553220.0,36.7977,36.8275,36.7182,36.748,553220.0
2016-03-03 09:40:00,36.97,37.01,36.77,36.8,792720.0,36.748,36.7878,36.5492,36.579,792720.0
2016-03-03 09:45:00,36.79,36.85,36.79,36.8,364900.0,36.5691,36.6287,36.5691,36.579,364900.0
2016-03-03 09:50:00,36.81,36.83,36.76,36.8,596480.0,36.589,36.6088,36.5393,36.579,596480.0
2016-03-03 09:55:00,36.79,36.8,36.73,36.74,266020.0,36.5691,36.579,36.5094,36.5194,266020.0
2016-03-03 10:00:00,36.75,36.78,36.64,36.72,604520.0,36.5293,36.5591,36.42,36.4995,604520.0
2016-03-03 10:05:00,36.71,36.76,36.71,36.71,214820.0,36.4896,36.5393,36.4896,36.4896,214820.0
2016-03-03 10:10:00,36.71,36.71,36.62,36.63,284260.0,36.4896,36.4896,36.4001,36.41,284260.0
2016-03-03 10:15:00,36.64,36.66,36.59,36.65,668340.0,36.42,36.4399,36.3703,36.4299,668340.0
2016-03-03 10:20:00,36.65,36.67,36.58,36.6,457820.0,36.4299,36.4498,36.3603,36.3802,457820.0
2016-03-03 10:25:00,36.61,36.66,36.58,36.62,500100.0,36.3902,36.4399,36.3603,36.4001,500100.0
2016-03-03 10:30:00,36.63,36.65,36.59,36.6,506400.0,36.41,36.4299,36.3703,36.3802,506400.0
2016-03-03 10:35:00,36.61,36.68,36.6,36.65,289740.0,36.3902,36.4597,36.3802,36.4299,289740.0
2016-03-03 10:40:00,36.64,36.65,36.6,36.61,389360.0,36.42,36.4299,36.3802,36.3902,389360.0
2016-03-03 10:45:00,36.61,36.68,36.61,36.65,293360.0,36.3902,36.4597,36.3902,36.4299,293360.0
2016-03-03 10:50:00,36.66,36.66,36.62,36.65,358540.0,36.4399,36.4399,36.4001,36.4299,358540.0
2016-03-03 10:55:00,36.65,36.67,36.6,36.62,384720.0,36.4299,36.4498,36.3802,36.4001,384720.0
2016-03-03 11:00:00,36.62,36.63,36.57,36.58,726800.0,36.4001,36.41,36.3504,36.3603,726800.0
2016-03-03 11:05:00,36.58,36.65,36.57,36.64,115240.0,36.3603,36.4299,36.3504,36.42,115240.0
2016-03-03 11:10:00,36.64,36.65,36.58,36.61,110880.0,36.42,36.4299,36.3603,36.3902,110880.0
2016-03-03 11:15:00,36.61,36.65,36.61,36.61,78000.0,36.3902,36.4299,36.3902,36.3902,78000.0
2016-03-03 11:20:00,36.61,36.65,36.5,36.61,611160.0,36.3902,36.4299,36.2808,36.3902,611160.0
2016-03-03 11:25:00,36.61,36.65,36.58,36.59,200920.0,36.3902,36.4299,36.3603,36.3703,200920.0
2016-03-03 11:30:00,36.6,36.64,36.58,36.59,114140.0,36.3802,36.42,36.3603,36.3703,114140.0
2016-03-03 11:35:00,36.59,36.66,36.57,36.66,180500.0,36.3703,36.4399,36.3504,36.4399,180500.0
2016-03-03 11:40:00,36.64,36.65,36.59,36.62,129960.0,36.42,36.4299,36.3703,36.4001,129960.0
2016-03-03 11:45:00,36.62,36.66,36.62,36.64,110000.0,36.4001,36.4399,36.4001,36.42,110000.0
2016-03-03 11:50:00,36.64,36.67,36.62,36.63,146340.0,36.42,36.4498,36.4001,36.41,146340.0
2016-03-03 11:55:00,36.64,36.67,36.63,36.66,144500.0,36.42,36.4498,36.41,36.4399,144500.0
2016-03-03 12:00:00,36.65,36.69,36.63,36.64,331040.0,36.4299,36.4697,36.41,36.42,331040.0
2016-03-03 12:05:00,36.64,36.65,36.6,36.62,150280.0,36.42,36.4299,36.3802,36.4001,150280.0
2016-03-03 12:10:00,36.63,36.64,36.59,36.59,90680.0,36.41,36.42,36.3703,36.3703,90680.0
2016-03-03 12:15:00,36.6,36.61,36.57,36.59,199500.0,36.3802,36.3902,36.3504,36.3703,199500.0
2016-03-03 12:20:00,36.57,36.59,36.55,36.58,231100.0,36.3504,36.3703,36.3305,36.3603,231100.0
2016-03-03 12:25:00,36.58,36.58,36.54,36.56,68640.0,36.3603,36.3603,36.3206,36.3405,68640.0
2016-03-03 12:30:00,36.55,36.58,36.54,36.58,177000.0,36.3305,36.3603,36.3206,36.3603,177000.0
2016-03-03 12:35:00,36.58,36.6,36.56,36.59,98140.0,36.3603,36.3802,36.3405,36.3703,98140.0
2016-03-03 12:40:00,36.58,36.59,36.56,36.58,114200.0,36.3603,36.3703,36.3405,36.3603,114200.0
2016-03-03 12:45:00,36.58,36.59,36.52,36.54,293100.0,36.3603,36.3703,36.3007,36.3206,293100.0
2016-03-03 12:50:00,36.52,36.55,36.52,36.54,78700.0,36.3007,36.3305,36.3007,36.3206,78700.0
2016-03-03 12:55:00,36.53,36.55,36.53,36.55,78000.0,36.3106,36.3305,36.3106,36.3305,78000.0
2016-03-03 13:00:00,36.57,36.61,36.57,36.6,124200.0,36.3504,36.3902,36.3504,36.3802,124200.0
2016-03-03 13:05:00,36.59,36.6,36.57,36.59,84880.0,36.3703,36.3802,36.3504,36.3703,84880.0
2016-03-03 13:10:00,36.6,36.6,36.52,36.54,319420.0,36.3802,36.3802,36.3007,36.3206,319420.0
2016-03-03 13:15:00,36.53,36.56,36.52,36.54,485180.0,36.3106,36.3405,36.3007,36.3206,485180.0
2016-03-03 13:20:00,36.54,36.55,36.52,36.54,209240.0,36.3206,36.3305,36.3007,36.3206,209240.0
2016-03-03 13:25:00,36.55,36.55,36.48,36.5,580420.0,36.3305,36.3305,36.2609,36.2808,580420.0
2016-03-03 13:30:00,36.5,36.52,36.5,36.51,183560.0,36.2808,36.3007,36.2808,36.2908,183560.0
2016-03-03 13:35:00,36.51,36.56,36.5,36.56,430820.0,36.2908,36.3405,36.2808,36.3405,430820.0
2016-03-03 13:40:00,36.56,36.58,36.55,36.57,298480.0,36.3405,36.3603,36.3305,36.3504,298480.0
2016-03-03 13:45:00,36.59,36.61,36.58,36.59,223360.0,36.3703,36.3902,36.3603,36.3703,223360.0
2016-03-03 13:50:00,36.61,36.64,36.59,36.6,625040.0,36.3902,36.42,36.3703,36.3802,625040.0
2016-03-03 13:55:00,36.6,36.6,36.56,36.58,237340.0,36.3802,36.3802,36.3405,36.3603,237340.0
2016-03-03 14:00:00,36.57,36.58,36.54,36.57,263280.0,36.3504,36.3603,36.3206,36.3504,263280.0
2016-03-03 14:05:00,36.57,36.59,36.53,36.58,102980.0,36.3504,36.3703,36.3106,36.3603,102980.0
2016-03-03 14:10:00,36.59,36.65,36.58,36.64,139400.0,36.3703,36.4299,36.3603,36.42,139400.0
2016-03-03 14:15:00,36.64,36.66,36.6,36.64,176660.0,36.42,36.4399,36.3802,36.42,176660.0
2016-03-03 14:20:00,36.65,36.65,36.63,36.63,133420.0,36.4299,36.4299,36.41,36.41,133420.0
2016-03-03 14:25:00,36.63,36.64,36.59,36.6,181840.0,36.41,36.42,36.3703,36.3802,181840.0
2016-03-03 14:30:00,36.59,36.6,36.54,36.56,248520.0,36.3703,36.3802,36.3206,36.3405,248520.0
2016-03-03 14:35:00,36.56,36.57,36.52,36.53,216340.0,36.3405,36.3504,36.3007,36.3106,216340.0
2016-03-03 14:40:00,36.52,36.53,36.51,36.52,235900.0,36.3007,36.3106,36.2908,36.3007,235900.0
2016-03-03 14:45:00,36.52,36.57,36.5,36.56,523300.0,36.3007,36.3504,36.2808,36.3405,523300.0
2016-03-03 14:50:00,36.56,36.59,36.55,36.58,418420.0,36.3405,36.3703,36.3305,36.3603,418420.0
2016-03-03 14:55:00,36.58,36.58,36.51,36.52,268880.0,36.3603,36.3603,36.2908,36.3007,268880.0
2016-03-03 15:00:00,36.53,36.6,36.52,36.58,506780.0,36.3106,36.3802,36.3007,36.3603,506780.0
2016-03-03 15:05:00,36.57,36.58,36.53,36.54,270640.0,36.3504,36.3603,36.3106,36.3206,270640.0
2016-03-03 15:10:00,36.54,36.54,36.49,36.52,582380.0,36.3206,36.3206,36.2709,36.3007,582380.0
2016-03-03 15:15:00,36.52,36.53,36.49,36.49,390240.0,36.3007,36.3106,36.2709,36.2709,390240.0
2016-03-03 15:20:00,36.49,36.52,36.48,36.52,255980.0,36.2709,36.3007,36.2609,36.3007,255980.0
2016-03-03 15:25:00,36.51,36.54,36.5,36.51,428780.0,36.2908,36.3206,36.2808,36.2908,428780.0
2016-03-03 15:30:00,36.52,36.53,36.49,36.52,422760.0,36.3007,36.3106,36.2709,36.3007,422760.0
2016-03-03 15:35:00,36.52,36.53,36.5,36.51,388620.0,36.3007,36.3106,36.2808,36.2908,388620.0
2016-03-03 15:40:00,36.52,36.54,36.5,36.52,575940.0,36.3007,36.3206,36.2808,36.3007,575940.0
2016-03-03 15:45:00,36.52,36.57,36.5,36.56,760320.0,36.3007,36.3504,36.2808,36.3405,760320.0
2016-03-03 15:50:00,36.57,36.58,36.54,36.56,815080.0,36.3504,36.3603,36.3206,36.3405,815080.0
2016-03-03 15:55:00,36.55,36.58,36.53,36.58,1426260.0,36.3305,36.3603,36.3106,36.3603,1426260.0
2016-03-04 09:30:00,36.74,36.75,36.62,36.62,1480280.0,36.5194,36.5293,36.4001,36.4001,1480280.0
2016-03-04 09:35:00,36.6,36.61,36.43,36.44,523160.0,36.3802,36.3902,36.2112,36.2212,523160.0
2016-03-04 09:40:00,36.45,36.46,36.36,36.45,503100.0,36.2311,36.2411,36.1417,36.2311,503100.0
2016-03-04 09:45:00,36.44,36.5,36.41,36.5,423000.0,36.2212,36.2808,36.1914,36.2808,423000.0
2016-03-04 09:50:00,36.49,36.49,36.29,36.33,698980.0,36.2709,36.2709,36.0721,36.1118,698980.0
2016-03-04 09:55:00,36.31,36.41,36.3,36.4,643820.0,36.092,36.1914,36.082,36.1814,643820.0
2016-03-04 10:00:00,36.4,36.41,36.3,36.33,534420.0,36.1814,36.1914,36.082,36.1118,534420.0
2016-03-04 10:05:00,36.33,36.39,36.28,36.35,655340.0,36.1118,36.1715,36.0621,36.1317,655340.0
2016-03-04 10:10:00,36.36,36.36,36.31,36.36,516580.0,36.1417,36.1417,36.092,36.1417,516580.0
2016-03-04 10:15:00,36.36,36.41,36.33,36.35,540480.0,36.1417,36.1914,36.1118,36.1317,540480.0
2016-03-04 10:20:00,36.37,36.37,36.29,36.29,290940.0,36.1516,36.1516,36.0721,36.0721,290940.0
2016-03-04 10:25:00,36.29,36.39,36.29,36.33,468040.0,36.0721,36.1715,36.0721,36.1118,468040.0
2016-03-04 10:30:00,36.35,36.4,36.34,36.37,394460.0,36.1317,36.1814,36.1218,36.1516,394460.0
2016-03-04 10:35:00,36.37,36.44,36.36,36.39,642680.0,36.1516,36.2212,36.1417,36.1715,642680.0
2016-03-04 10:40:00,36.4,36.41,36.3,36.31,572980.0,36.1814,36.1914,36.082,36.092,572980.0
2016-03-04 10:45:00,36.32,36.41,36.31,36.4,612520.0,36.1019,36.1914,36.092,36.1814,612520.0
2016-03-04 10:50:00,36.4,36.42,36.38,36.41,742700.0,36.1814,36.2013,36.1615,36.1914,742700.0
2016-03-04 10:55:00,36.41,36.42,36.37,36.39,276740.0,36.1914,36.2013,36.1516,36.1715,276740.0
2016-03-04 11:00:00,36.39,36.45,36.35,36.45,343180.0,36.1715,36.2311,36.1317,36.2311,343180.0
2016-03-04 11:05:00,36.43,36.51,36.4,36.5,525820.0,36.2112,36.2908,36.1814,36.2808,525820.0
2016-03-04 11:10:00,36.5,36.55,36.48,36.54,225500.0,36.2808,36.3305,36.2609,36.3206,225500.0
2016-03-04 11:15:00,36.54,36.57,36.52,36.54,314380.0,36.3206,36.3504,36.3007,36.3206,314380.0
2016-03-04 11:20:00,36.54,36.56,36.52,36.56,198020.0,36.3206,36.3405,36.3007,36.3405,198020.0
2016-03-04 11:25:00,36.56,36.61,36.54,36.59,342180.0,36.3405,36.3902,36.3206,36.3703,342180.0
2016-03-04 11:30:00,36.59,36.62,36.53,36.55,225500.0,36.3703,36.4001,36.3106,36.3305,225500.0
2016-03-04 11:35:00,36.54,36.58,36.51,36.51,283940.0,36.3206,36.3603,36.2908,36.2908,283940.0
2016-03-04 11:40:00,36.5,36.54,36.47,36.54,433720.0,36.2808,36.3206,36.251,36.3206,433720.0
2016-03-04 11:45:00,36.53,36.53,36.46,36.48,349940.0,36.3106,36.3106,36.2411,36.2609,349940.0
2016-03-04 11:50:00,36.49,36.51,36.42,36.42,697120.0,36.2709,36.2908,36.2013,36.2013,697120.0
2016-03-04 11:55:00,36.45,36.48,36.42,36.47,191480.0,36.2311,36.2609,36.2013,36.251,191480.0
2016-03-04 12:00:00,36.48,36.51,36.46,36.47,207900.0,36.2609,36.2908,36.2411,36.251,207900.0
2016-03-04 12:05:00,36.48,36.52,36.46,36.51,459420.0,36.2609,36.3007,36.2411,36.2908,459420.0
2016-03-04 12:10:00,36.52,36.53,36.48,36.48,117060.0,36.3007,36.3106,36.2609,36.2609,117060.0
2016-03-04 12:15:00,36.49,36.5,36.45,36.5,522780.0,36.2709,36.2808,36.2311,36.2808,522780.0
2016-03-04 12:20:00,36.48,36.51,36.47,36.48,74440.0,36.2609,36.2908,36.251,36.2609,74440.0
2016-03-04 12:25:00,36.48,36.49,36.46,36.47,36000.0,36.2609,36.2709,36.2411,36.251,36000.0
2016-03-04 12:30:00,36.48,36.52,36.48,36.5,140160.0,36.2609,36.3007,36.2609,36.2808,140160.0
2016-03-04 12:35:00,36.5,36.5,36.46,36.46,85820.0,36.2808,36.2808,36.2411,36.2411,85820.0
2016-03-04 12:40:00,36.48,36.49,36.45,36.46,83520.0,36.2609,36.2709,36.2311,36.2411,83520.0
2016-03-04 12:45:00,36.46,36.49,36.45,36.47,292580.0,36.2411,36.2709,36.2311,36.251,292580.0
2016-03-04 12:50:00,36.47,36.54,36.47,36.53,289420.0,36.251,36.3206,36.251,36.3106,289420.0
2016-03-04 12:55:00,36.52,36.55,36.51,36.52,148980.0,36.3007,36.3305,36.2908,36.3007,148980.0
2016-03-04 13:00:00,36.51,36.55,36.5,36.53,279100.0,36.2908,36.3305,36.2808,36.3106,279100.0
2016-03-04 13:05:00,36.52,36.52,36.48,36.49,236400.0,36.3007,36.3007,36.2609,36.2709,236400.0
2016-03-04 13:10:00,36.49,36.49,36.44,36.47,346320.0,36.2709,36.2709,36.2212,36.251,346320.0
2016-03-04 13:15:00,36.48,36.5,36.46,36.48,130740.0,36.2609,36.2808,36.2411,36.2609,130740.0
2016-03-04 13:20:00,36.48,36.5,36.46,36.47,214740.0,36.2609,36.2808,36.2411,36.251,214740.0
2016-03-04 13:25:00,36.48,36.5,36.46,36.49,186200.0,36.2609,36.2808,36.2411,36.2709,186200.0
2016-03-04 13:30:00,36.5,36.53,36.47,36.51,289900.0,36.2808,36.3106,36.251,36.2908,289900.0
2016-03-04 13:35:00,36.52,36.57,36.52,36.55,347820.0,36.3007,36.3504,36.3007,36.3305,347820.0
2016-03-04 13:40:00,36.56,36.62,36.56,36.62,486000.0,36.3405,36.4001,36.3405,36.4001,486000.0
2016-03-04 13:45:00,36.61,36.67,36.6,36.67,406720.0,36.3902,36.4498,36.3802,36.4498,406720.0
2016-03-04 13:50:00,36.67,36.69,36.65,36.68,527760.0,36.4498,36.4697,36.4299,36.4597,527760.0
2016-03-04 13:55:00,36.68,36.73,36.68,36.72,473100.0,36.4597,36.5094,36.4597,36.4995,473100.0
2016-03-04 14:00:00,36.7,36.74,36.7,36.73,402140.0,36.4796,36.5194,36.4796,36.5094,402140.0
2016-03-04 14:05:00,36.73,36.73,36.7,36.71,385540.0,36.5094,36.5094,36.4796,36.4896,385540.0
2016-03-04 14:10:00,36.7,36.71,36.67,36.67,295880.0,36.4796,36.4896,36.4498,36.4498,295880.0
2016-03-04 14:15:00,36.66,36.68,36.62,36.62,259560.0,36.4399,36.4597,36.4001,36.4001,259560.0
2016-03-04 14:20:00,36.62,36.64,36.6,36.61,143500.0,36.4001,36.42,36.3802,36.3902,143500.0
2016-03-04 14:25:00,36.59,36.62,36.55,36.61,193940.0,36.3703,36.4001,36.3305,36.3902,193940.0
2016-03-04 14:30:00,36.59,36.62,36.57,36.6,408460.0,36.3703,36.4001,36.3504,36.3802,408460.0
2016-03-04 14:35:00,36.58,36.59,36.51,36.51,354640.0,36.3603,36.3703,36.2908,36.2908,354640.0
2016-03-04 14:40:00,36.52,36.52,36.49,36.5,515980.0,36.3007,36.3007,36.2709,36.2808,515980.0
2016-03-04 14:45:00,36.5,36.5,36.47,36.49,457160.0,36.2808,36.2808,36.251,36.2709,457160.0
2016-03-04 14:50:00,36.48,36.49,36.4,36.42,604240.0,36.2609,36.2709,36.1814,36.2013,604240.0
2016-03-04 14:55:00,36.41,36.43,36.37,36.41,833760.0,36.1914,36.2112,36.1516,36.1914,833760.0
2016-03-04 15:00:00,36.41,36.45,36.4,36.4,321140.0,36.1914,36.2311,36.1814,36.1814,321140.0
2016-03-04 15:05:00,36.4,36.46,36.4,36.46,215720.0,36.1814,36.2411,36.1814,36.2411,215720.0
2016-03-04 15:10:00,36.46,36.46,36.39,36.43,433680.0,36.2411,36.2411,36.1715,36.2112,433680.0
2016-03-04 15:15:00,36.43,36.48,36.43,36.48,290580.0,36.2112,36.2609,36.2112,36.2609,290580.0
2016-03-04 15:20:00,36.47,36.5,36.45,36.49,255260.0,36.251,36.2808,36.2311,36.2709,255260.0
2016-03-04 15:25:00,36.5,36.55,36.5,36.52,373860.0,36.2808,36.3305,36.2808,36.3007,373860.0
2016-03-04 15:30:00,36.53,36.54,36.47,36.47,419060.0,36.3106,36.3206,36.251,36.251,419060.0
2016-03-04 15:35:00,36.48,36.52,36.47,36.5,296400.0,36.2609,36.3007,36.251,36.2808,296400.0
2016-03-04 15:40:00,36.49,36.56,36.47,36.55,335240.0,36.2709,36.3405,36.251,36.3305,335240.0
2016-03-04 15:45:00,36.54,36.56,36.51,36.51,432320.0,36.3206,36.3405,36.2908,36.2908,432320.0
2016-03-04 15:50:00,36.51,36.55,36.51,36.53,572240.0,36.2908,36.3305,36.2908,36.3106,572240.0
2016-03-04 15:55:00,36.53,36.55,36.46,36.51,1549120.0,36.3106,36.3305,36.2411,36.2908,1549120.0
2016-03-07 09:30:00,36.26,36.36,36.15,36.18,1449620.0,36.0423,36.1417,35.9329,35.9627,1449620.0
2016-03-07 09:35:00,36.2,36.23,36.09,36.18,1256520.0,35.9826,36.0124,35.8733,35.9627,1256520.0
2016-03-07 09:40:00,36.2,36.21,36.1,36.16,958380.0,35.9826,35.9926,35.8832,35.9429,958380.0
2016-03-07 09:45:00,36.14,36.14,36.06,36.06,630400.0,35.923,35.923,35.8435,35.8435,630400.0
2016-03-07 09:50:00,36.06,36.07,35.96,35.99,1246700.0,35.8435,35.8534,35.7441,35.7739,1246700.0
2016-03-07 09:55:00,35.99,36.01,35.93,35.93,473260.0,35.7739,35.7938,35.7143,35.7143,473260.0
2016-03-07 10:00:00,35.93,36.03,35.89,36.02,1124760.0,35.7143,35.8136,35.6745,35.8037,1124760.0
2016-03-07 10:05:00,36.02,36.07,35.98,36.06,476080.0,35.8037,35.8534,35.7639,35.8435,476080.0
2016-03-07 10:10:00,36.05,36.05,35.88,35.91,712220.0,35.8335,35.8335,35.6646,35.6944,712220.0
2016-03-07 10:15:00,35.9,36.02,35.88,36.0,576380.0,35.6844,35.8037,35.6646,35.7838,576380.0
2016-03-07 10:20:00,36.01,36.01,35.85,35.88,1008180.0,35.7938,35.7938,35.6347,35.6646,1008180.0
2016-03-07 10:25:00,35.85,35.9,35.81,35.83,416960.0,35.6347,35.6844,35.595,35.6149,416960.0
2016-03-07 10:30:00,35.82,35.85,35.77,35.83,859640.0,35.6049,35.6347,35.5552,35.6149,859640.0
2016-03-07 10:35:00,35.84,35.86,35.8,35.82,502180.0,35.6248,35.6447,35.585,35.6049,502180.0
2016-03-07 10:40:00,35.81,35.92,35.81,35.84,593640.0,35.595,35.7043,35.595,35.6248,593640.0
2016-03-07 10:45:00,35.86,35.9,35.8,35.89,375560.0,35.6447,35.6844,35.585,35.6745,375560.0
2016-03-07 10:50:00,35.88,35.97,35.88,35.91,752480.0,35.6646,35.754,35.6646,35.6944,752480.0
2016-03-07 10:55:00,35.89,35.91,35.84,35.89,281980.0,35.6745,35.6944,35.6248,35.6745,281980.0
2016-03-07 11:00:00,35.87,35.9,35.82,35.85,274740.0,35.6546,35.6844,35.6049,35.6347,274740.0
2016-03-07 11:05:00,35.83,35.87,35.8,35.82,479240.0,35.6149,35.6546,35.585,35.6049,479240.0
2016-03-07 11:10:00,35.83,35.91,35.83,35.91,414080.0,35.6149,35.6944,35.6149,35.6944,414080.0
2016-03-07 11:15:00,35.91,35.92,35.84,35.85,374660.0,35.6944,35.7043,35.6248,35.6347,374660.0
2016-03-07 11:20:00,35.84,35.91,35.83,35.88,551200.0,35.6248,35.6944,35.6149,35.6646,551200.0
2016-03-07 11:25:00,35.89,35.9,35.87,35.88,234200.0,35.6745,35.6844,35.6546,35.6646,234200.0
2016-03-07 11:30:00,35.89,35.91,35.85,35.86,252100.0,35.6745,35.6944,35.6347,35.6447,252100.0
2016-03-07 11:35:00,35.86,35.93,35.85,35.92,553820.0,35.6447,35.7143,35.6347,35.7043,553820.0
2016-03-07 11:40:00,35.91,35.97,35.9,35.97,446460.0,35.6944,35.754,35.6844,35.754,446460.0
2016-03-07 11:45:00,35.98,36.02,35.97,36.01,536700.0,35.7639,35.8037,35.754,35.7938,536700.0
2016-03-07 11:50:00,36.01,36.02,35.94,35.99,508620.0,35.7938,35.8037,35.7242,35.7739,508620.0
2016-03-07 11:55:00,35.99,36.01,35.95,35.97,345480.0,35.7739,35.7938,35.7341,35.754,345480.0
2016-03-07 12:00:00,35.97,35.99,35.93,35.97,175020.0,35.754,35.7739,35.7143,35.754,175020.0
2016-03-07 12:05:00,35.95,35.95,35.92,35.92,165600.0,35.7341,35.7341,35.7043,35.7043,165600.0
2016-03-07 12:10:00,35.92,35.94,35.86,35.86,254420.0,35.7043,35.7242,35.6447,35.6447,254420.0
2016-03-07 12:15:00,35.86,35.87,35.83,35.84,280020.0,35.6447,35.6546,35.6149,35.6248,280020.0
2016-03-07 12:20:00,35.84,35.87,35.83,35.83,231240.0,35.6248,35.6546,35.6149,35.6149,231240.0
2016-03-07 12:25:00,35.84,35.88,35.83,35.87,181400.0,35.6248,35.6646,35.6149,35.6546,181400.0
2016-03-07 12:30:00,35.86,35.9,35.86,35.88,89700.0,35.6447,35.6844,35.6447,35.6646,89700.0
2016-03-07 12:35:00,35.88,35.88,35.85,35.86,117680.0,35.6646,35.6646,35.6347,35.6447,117680.0
2016-03-07 12:40:00,35.87,35.91,35.85,35.9,155060.0,35.6546,35.6944,35.6347,35.6844,155060.0
2016-03-07 12:45:00,35.91,35.93,35.85,35.88,107260.0,35.6944,35.7143,35.6347,35.6646,107260.0
2016-03-07 12:50:00,35.89,35.9,35.88,35.89,90100.0,35.6745,35.6844,35.6646,35.6745,90100.0
2016-03-07 12:55:00,35.88,35.88,35.81,35.83,221500.0,35.6646,35.6646,35.595,35.6149,221500.0
2016-03-07 13:00:00,35.82,35.87,35.82,35.83,246600.0,35.6049,35.6546,35.6049,35.6149,246600.0
2016-03-07 13:05:00,35.83,35.86,35.83,35.85,202280.0,35.6149,35.6447,35.6149,35.6347,202280.0
2016-03-07 13:10:00,35.85,35.91,35.85,35.9,454560.0,35.6347,35.6944,35.6347,35.6844,454560.0
2016-03-07 13:15:00,35.9,35.92,35.87,35.88,381000.0,35.6844,35.7043,35.6546,35.6646,381000.0
2016-03-07 13:20:00,35.88,35.88,35.77,35.79,385480.0,35.6646,35.6646,35.5552,35.5751,385480.0
2016-03-07 13:25:00,35.79,35.81,35.77,35.78,292720.0,35.5751,35.595,35.5552,35.5652,292720.0
2016-03-07 13:30:00,35.77,35.77,35.63,35.64,912800.0,35.5552,35.5552,35.4161,35.426,912800.0
2016-03-07 13:35:00,35.64,35.64,35.59,35.62,808820.0,35.426,35.426,35.3763,35.4061,808820.0
2016-03-07 13:40:00,35.63,35.65,35.56,35.6,419020.0,35.4161,35.4359,35.3465,35.3862,419020.0
2016-03-07 13:45:00,35.59,35.61,35.56,35.59,255980.0,35.3763,35.3962,35.3465,35.3763,255980.0
2016-03-07 13:50:00,35.59,35.62,35.55,35.55,391640.0,35.3763,35.4061,35.3365,35.3365,391640.0
2016-03-07 13:55:00,35.55,35.56,35.45,35.45,929180.0,35.3365,35.3465,35.2371,35.2371,929180.0
2016-03-07 14:00:00,35.46,35.54,35.42,35.46,691260.0,35.2471,35.3266,35.2073,35.2471,691260.0
2016-03-07 14:05:00,35.45,35.51,35.45,35.48,261080.0,35.2371,35.2968,35.2371,35.267,261080.0
2016-03-07 14:10:00,35.5,35.54,35.46,35.48,352560.0,35.2868,35.3266,35.2471,35.267,352560.0
2016-03-07 14:15:00,35.5,35.5,35.4,35.41,526620.0,35.2868,35.2868,35.1874,35.1974,526620.0
2016-03-07 14:20:00,35.4,35.45,35.38,35.42,583880.0,35.1874,35.2371,35.1676,35.2073,583880.0
2016-03-07 14:25:00,35.42,35.43,35.33,35.35,442000.0,35.2073,35.2173,35.1179,35.1377,442000.0
2016-03-07 14:30:00,35.34,35.42,35.32,35.32,275160.0,35.1278,35.2073,35.1079,35.1079,275160.0
2016-03-07 14:35:00,35.32,35.33,35.26,35.3,460900.0,35.1079,35.1179,35.0483,35.088,460900.0
2016-03-07 14:40:00,35.3,35.32,35.28,35.31,327620.0,35.088,35.1079,35.0682,35.098,327620.0
2016-03-07 14:45:00,35.29,35.4,35.29,35.36,479080.0,35.0781,35.1874,35.0781,35.1477,479080.0
2016-03-07 14:50:00,35.37,35.41,35.35,35.39,424340.0,35.1576,35.1974,35.1377,35.1775,424340.0
2016-03-07 14:55:00,35.39,35.41,35.36,35.38,373860.0,35.1775,35.1974,35.1477,35.1676,373860.0
2016-03-07 15:00:00,35.36,35.39,35.27,35.28,224560.0,35.1477,35.1775,35.0582,35.0682,224560.0
2016-03-07 15:05:00,35.28,35.4,35.26,35.4,613800.0,35.0682,35.1874,35.0483,35.1874,613800.0
2016-03-07 15:10:00,35.38,35.47,35.38,35.45,471300.0,35.1676,35.257,35.1676,35.2371,471300.0
2016-03-07 15:15:00,35.46,35.57,35.46,35.57,429560.0,35.2471,35.3564,35.2471,35.3564,429560.0
2016-03-07 15:20:00,35.56,35.62,35.51,35.62,749280.0,35.3465,35.4061,35.2968,35.4061,749280.0
2016-03-07 15:25:00,35.6,35.64,35.58,35.6,528280.0,35.3862,35.426,35.3664,35.3862,528280.0
2016-03-07 15:30:00,35.61,35.72,35.61,35.7,1138440.0,35.3962,35.5055,35.3962,35.4856,1138440.0
2016-03-07 15:35:00,35.7,35.8,35.7,35.79,837040.0,35.4856,35.585,35.4856,35.5751,837040.0
2016-03-07 15:40:00,35.78,35.78,35.64,35.68,668480.0,35.5652,35.5652,35.426,35.4658,668480.0
2016-03-07 15:45:00,35.7,35.71,35.57,35.61,651580.0,35.4856,35.4956,35.3564,35.3962,651580.0
2016-03-07 15:50:00,35.62,35.67,35.61,35.66,810140.0,35.4061,35.4558,35.3962,35.4459,810140.0
2016-03-07 15:55:00,35.65,35.66,35.58,35.65,2244160.0,35.4359,35.4459,35.3664,35.4359,2244160.0
2016-03-08 09:30:00,35.42,35.55,35.2,35.25,1975220.0,35.2073,35.3365,34.9886,35.0383,1975220.0
2016-03-08 09:35:00,35.24,35.38,35.23,35.29,1450000.0,35.0284,35.1676,35.0185,35.0781,1450000.0
2016-03-08 09:40:00,35.27,35.65,35.22,35.61,1365940.0,35.0582,35.4359,35.0085,35.3962,1365940.0
2016-03-08 09:45:00,35.59,35.94,35.51,35.9,1852840.0,35.3763,35.7242,35.2968,35.6844,1852840.0
2016-03-08 09:50:00,35.9,36.0,35.83,35.84,1134040.0,35.6844,35.7838,35.6149,35.6248,1134040.0
2016-03-08 09:55:00,35.83,35.95,35.69,35.73,571180.0,35.6149,35.7341,35.4757,35.5155,571180.0
2016-03-08 10:00:00,35.75,35.93,35.7,35.9,377540.0,35.5353,35.7143,35.4856,35.6844,377540.0
2016-03-08 10:05:00,35.9,35.93,35.68,35.69,439460.0,35.6844,35.7143,35.4658,35.4757,439460.0
2016-03-08 10:10:00,35.7,35.88,35.69,35.83,305760.0,35.4856,35.6646,35.4757,35.6149,305760.0
2016-03-08 10:15:00,35.82,35.89,35.73,35.74,363380.0,35.6049,35.6745,35.5155,35.5254,363380.0
2016-03-08 10:20:00,35.73,35.83,35.69,35.73,319440.0,35.5155,35.6149,35.4757,35.5155,319440.0
2016-03-08 10:25:00,35.72,35.72,35.63,35.68,374280.0,35.5055,35.5055,35.4161,35.4658,374280.0
2016-03-08 10:30:00,35.64,35.8,35.62,35.78,353200.0,35.426,35.585,35.4061,35.5652,353200.0
2016-03-08 10:35:00,35.79,35.8,35.73,35.76,345880.0,35.5751,35.585,35.5155,35.5453,345880.0
2016-03-08 10:40:00,35.76,35.78,35.69,35.69,256420.0,35.5453,35.5652,35.4757,35.4757,256420.0
2016-03-08 10:45:00,35.67,35.8,35.67,35.75,202380.0,35.4558,35.585,35.4558,35.5353,202380.0
2016-03-08 10:50:00,35.76,35.85,35.75,35.82,437880.0,35.5453,35.6347,35.5353,35.6049,437880.0
2016-03-08 10:55:00,35.83,35.85,35.78,35.83,288820.0,35.6149,35.6347,35.5652,35.6149,288820.0
2016-03-08 11:00:00,35.84,35.88,35.78,35.87,653540.0,35.6248,35.6646,35.5652,35.6546,653540.0
2016-03-08 11:05:00,35.87,35.87,35.79,35.81,555160.0,35.6546,35.6546,35.5751,35.595,555160.0
2016-03-08 11:10:00,35.81,35.81,35.75,35.78,195280.0,35.595,35.595,35.5353,35.5652,195280.0
2016-03-08 11:15:00,35.78,35.82,35.77,35.77,312600.0,35.5652,35.6049,35.5552,35.5552,312600.0
2016-03-08 11:20:00,35.77,35.8,35.73,35.75,144340.0,35.5552,35.585,35.5155,35.5353,144340.0
2016-03-08 11:25:00,35.76,35.89,35.75,35.85,138760.0,35.5453,35.6745,35.5353,35.6347,138760.0
2016-03-08 11:30:00,35.84,35.89,35.77,35.77,386320.0,35.6248,35.6745,35.5552,35.5552,386320.0
2016-03-08 11:35:00,35.78,35.85,35.76,35.85,292760.0,35.5652,35.6347,35.5453,35.6347,292760.0
2016-03-08 11:40:00,35.84,35.97,35.82,35.96,459780.0,35.6248,35.754,35.6049,35.7441,459780.0
2016-03-08 11:45:00,35.98,36.01,35.97,36.0,503580.0,35.7639,35.7938,35.754,35.7838,503580.0
2016-03-08 11:50:00,36.01,36.09,36.0,36.08,485080.0,35.7938,35.8733,35.7838,35.8633,485080.0
2016-03-08 11:55:00,36.08,36.11,36.05,36.1,512940.0,35.8633,35.8932,35.8335,35.8832,512940.0
2016-03-08 12:00:00,36.1,36.11,36.04,36.06,241340.0,35.8832,35.8932,35.8236,35.8435,241340.0
2016-03-08 12:05:00,36.06,36.08,36.04,36.07,138000.0,35.8435,35.8633,35.8236,35.8534,138000.0
2016-03-08 12:10:00,36.08,36.09,35.99,35.99,264600.0,35.8633,35.8733,35.7739,35.7739,264600.0
2016-03-08 12:15:00,35.99,36.06,35.98,36.04,387200.0,35.7739,35.8435,35.7639,35.8236,387200.0
2016-03-08 12:20:00,36.05,36.06,35.98,35.98,169940.0,35.8335,35.8435,35.7639,35.7639,169940.0
2016-03-08 12:25:00,35.99,36.02,35.94,35.95,216740.0,35.7739,35.8037,35.7242,35.7341,216740.0
2016-03-08 12:30:00,35.97,35.98,35.92,35.92,207660.0,35.754,35.7639,35.7043,35.7043,207660.0
2016-03-08 12:35:00,35.93,35.95,35.88,35.95,215340.0,35.7143,35.7341,35.6646,35.7341,215340.0
2016-03-08 12:40:00,35.95,35.98,35.93,35.93,110900.0,35.7341,35.7639,35.7143,35.7143,110900.0
2016-03-08 12:45:00,35.94,35.98,35.89,35.97,165700.0,35.7242,35.7639,35.6745,35.754,165700.0
2016-03-08 12:50:00,35.95,35.97,35.86,35.86,362380.0,35.7341,35.754,35.6447,35.6447,362380.0
2016-03-08 12:55:00,35.87,35.94,35.87,35.93,176200.0,35.6546,35.7242,35.6546,35.7143,176200.0
2016-03-08 13:00:00,35.93,35.95,35.9,35.93,116280.0,35.7143,35.7341,35.6844,35.7143,116280.0
2016-03-08 13:05:00,35.94,35.96,35.92,35.92,80680.0,35.7242,35.7441,35.7043,35.7043,80680.0
2016-03-08 13:10:00,35.93,35.93,35.87,35.87,120540.0,35.7143,35.7143,35.6546,35.6546,120540.0
2016-03-08 13:15:00,35.88,35.93,35.85,35.88,141700.0,35.6646,35.7143,35.6347,35.6646,141700.0
2016-03-08 13:20:00,35.86,35.95,35.86,35.91,78000.0,35.6447,35.7341,35.6447,35.6944,78000.0
2016-03-08 13:25:00,35.92,36.02,35.91,35.97,251700.0,35.7043,35.8037,35.6944,35.754,251700.0
2016-03-08 13:30:00,35.99,36.02,35.98,35.99,170820.0,35.7739,35.8037,35.7639,35.7739,170820.0
2016-03-08 13:35:00,36.0,36.04,35.96,35.98,251080.0,35.7838,35.8236,35.7441,35.7639,251080.0
2016-03-08 13:40:00,35.98,35.99,35.95,35.95,152000.0,35.7639,35.7739,35.7341,35.7341,152000.0
2016-03-08 13:45:00,35.96,36.0,35.96,35.97,123400.0,35.7441,35.7838,35.7441,35.754,123400.0
2016-03-08 13:50:00,35.97,36.0,35.95,35.97,176960.0,35.754,35.7838,35.7341,35.754,176960.0
2016-03-08 13:55:00,35.98,36.01,35.97,35.99,155980.0,35.7639,35.7938,35.754,35.7739,155980.0
2016-03-08 14:00:00,35.98,35.98,35.91,35.97,136280.0,35.7639,35.7639,35.6944,35.754,136280.0
2016-03-08 14:05:00,35.98,36.0,35.95,35.99,174400.0,35.7639,35.7838,35.7341,35.7739,174400.0
2016-03-08 14:10:00,35.99,36.01,35.94,35.94,197240.0,35.7739,35.7938,35.7242,35.7242,197240.0
2016-03-08 14:15:00,35.96,35.97,35.88,35.96,170940.0,35.7441,35.754,35.6646,35.7441,170940.0
2016-03-08 14:20:00,35.95,35.99,35.91,35.92,414660.0,35.7341,35.7739,35.6944,35.7043,414660.0
2016-03-08 14:25:00,35.92,35.92,35.86,35.89,135120.0,35.7043,35.7043,35.6447,35.6745,135120.0
2016-03-08 14:30:00,35.89,35.91,35.8,35.82,222880.0,35.6745,35.6944,35.585,35.6049,222880.0
2016-03-08 14:35:00,35.83,35.84,35.75,35.77,122420.0,35.6149,35.6248,35.5353,35.5552,122420.0
2016-03-08 14:40:00,35.76,35.86,35.74,35.84,94860.0,35.5453,35.6447,35.5254,35.6248,94860.0
2016-03-08 14:45:00,35.87,35.87,35.73,35.74,210760.0,35.6546,35.6546,35.5155,35.5254,210760.0
2016-03-08 14:50:00,35.75,35.75,35.68,35.71,395180.0,35.5353,35.5353,35.4658,35.4956,395180.0
2016-03-08 14:55:00,35.71,35.78,35.69,35.75,341140.0,35.4956,35.5652,35.4757,35.5353,341140.0
2016-03-08 15:00:00,35.75,35.78,35.72,35.74,352060.0,35.5353,35.5652,35.5055,35.5254,352060.0
2016-03-08 15:05:00,35.73,35.74,35.7,35.71,312940.0,35.5155,35.5254,35.4856,35.4956,312940.0
2016-03-08 15:10:00,35.71,35.75,35.69,35.71,266440.0,35.4956,35.5353,35.4757,35.4956,266440.0
2016-03-08 15:15:00,35.71,35.72,35.61,35.64,139540.0,35.4956,35.5055,35.3962,35.426,139540.0
2016-03-08 15:20:00,35.63,35.66,35.61,35.66,257800.0,35.4161,35.4459,35.3962,35.4459,257800.0
2016-03-08 15:25:00,35.66,35.67,35.64,35.66,323440.0,35.4459,35.4558,35.426,35.4459,323440.0
2016-03-08 15:30:00,35.66,35.71,35.65,35.68,368900.0,35.4459,35.4956,35.4359,35.4658,368900.0
2016-03-08 15:35:00,35.69,35.7,35.63,35.65,286900.0,35.4757,35.4856,35.4161,35.4359,286900.0
2016-03-08 15:40:00,35.64,35.7,35.6,35.66,444080.0,35.426,35.4856,35.3862,35.4459,444080.0
2016-03-08 15:45:00,35.66,35.7,35.63,35.64,466220.0,35.4459,35.4856,35.4161,35.426,466220.0
2016-03-08 15:50:00,35.63,35.66,35.62,35.62,936220.0,35.4161,35.4459,35.4061,35.4061,936220.0
2016-03-08 15:55:00,35.62,35.69,35.56,35.68,3096480.0,35.4061,35.4757,35.3465,35.4658,3096480.0
2016-03-09 09:30:00,35.75,35.92,35.68,35.78,1490000.0,35.5353,35.7043,35.4658,35.5652,1490000.0
2016-03-09 09:35:00,35.78,35.81,35.63,35.73,632560.0,35.5652,35.595,35.4161,35.5155,632560.0
2016-03-09 09:40:00,35.75,35.87,35.73,35.87,657900.0,35.5353,35.6546,35.5155,35.6546,657900.0
2016-03-09 09:45:00,35.89,35.9,35.77,35.85,538760.0,35.6745,35.6844,35.5552,35.6347,538760.0
2016-03-09 09:50:00,35.85,35.87,35.74,35.79,347120.0,35.6347,35.6546,35.5254,35.5751,347120.0
2016-03-09 09:55:00,35.8,35.88,35.76,35.87,397000.0,35.585,35.6646,35.5453,35.6546,397000.0
2016-03-09 10:00:00,35.87,36.04,35.85,36.0,823820.0,35.6546,35.8236,35.6347,35.7838,823820.0
2016-03-09 10:05:00,36.01,36.09,35.98,36.04,545020.0,35.7938,35.8733,35.7639,35.8236,545020.0
2016-03-09 10:10:00,36.02,36.14,36.02,36.05,437500.0,35.8037,35.923,35.8037,35.8335,437500.0
2016-03-09 10:15:00,36.07,36.14,36.06,36.07,348700.0,35.8534,35.923,35.8435,35.8534,348700.0
2016-03-09 10:20:00,36.09,36.16,36.06,36.16,315000.0,35.8733,35.9429,35.8435,35.9429,315000.0
2016-03-09 10:25:00,36.15,36.2,36.14,36.14,416600.0,35.9329,35.9826,35.923,35.923,416600.0
2016-03-09 10:30:00,36.16,36.22,36.1,36.16,294040.0,35.9429,36.0025,35.8832,35.9429,294040.0
2016-03-09 10:35:00,36.17,36.3,36.13,36.25,469620.0,35.9528,36.082,35.913,36.0323,469620.0
2016-03-09 10:40:00,36.26,36.26,36.17,36.22,259560.0,36.0423,36.0423,35.9528,36.0025,259560.0
2016-03-09 10:45:00,36.19,36.22,36.15,36.15,242880.0,35.9727,36.0025,35.9329,35.9329,242880.0
2016-03-09 10:50:00,36.14,36.16,35.99,36.02,429380.0,35.923,35.9429,35.7739,35.8037,429380.0
2016-03-09 10:55:00,36.02,36.07,36.0,36.05,182140.0,35.8037,35.8534,35.7838,35.8335,182140.0
2016-03-09 11:00:00,36.05,36.12,36.05,36.1,141800.0,35.8335,35.9031,35.8335,35.8832,141800.0
2016-03-09 11:05:00,36.11,36.17,36.1,36.17,142680.0,35.8932,35.9528,35.8832,35.9528,142680.0
2016-03-09 11:10:00,36.17,36.18,36.08,36.08,254000.0,35.9528,35.9627,35.8633,35.8633,254000.0
2016-03-09 11:15:00,36.09,36.11,36.05,36.11,104160.0,35.8733,35.8932,35.8335,35.8932,104160.0
2016-03-09 11:20:00,36.11,36.12,36.06,36.1,174560.0,35.8932,35.9031,35.8435,35.8832,174560.0
2016-03-09 11:25:00,36.11,36.12,36.07,36.07,199940.0,35.8932,35.9031,35.8534,35.8534,199940.0
2016-03-09 11:30:00,36.06,36.18,36.06,36.1,208240.0,35.8435,35.9627,35.8435,35.8832,208240.0
2016-03-09 11:35:00,36.1,36.16,36.09,36.09,117460.0,35.8832,35.9429,35.8733,35.8733,117460.0
2016-03-09 11:40:00,36.11,36.11,36.08,36.11,51080.0,35.8932,35.8932,35.8633,35.8932,51080.0
2016-03-09 11:45:00,36.13,36.15,36.09,36.14,76000.0,35.913,35.9329,35.8733,35.923,76000.0
2016-03-09 11:50:00,36.15,36.18,36.1,36.16,52040.0,35.9329,35.9627,35.8832,35.9429,52040.0
2016-03-09 11:55:00,36.16,36.2,36.15,36.19,142000.0,35.9429,35.9826,35.9329,35.9727,142000.0
2016-03-09 12:00:00,36.18,36.19,36.15,36.16,115980.0,35.9627,35.9727,35.9329,35.9429,115980.0
2016-03-09 12:05:00,36.15,36.17,36.13,36.15,63040.0,35.9329,35.9528,35.913,35.9329,63040.0
2016-03-09 12:10:00,36.14,36.14,36.11,36.14,46000.0,35.923,35.923,35.8932,35.923,46000.0
2016-03-09 12:15:00,36.1,36.12,36.05,36.08,87300.0,35.8832,35.9031,35.8335,35.8633,87300.0
2016-03-09 12:20:00,36.09,36.15,36.07,36.15,128440.0,35.8733,35.9329,35.8534,35.9329,128440.0
2016-03-09 12:25:00,36.15,36.16,36.12,36.13,78220.0,35.9329,35.9429,35.9031,35.913,78220.0
2016-03-09 12:30:00,36.13,36.15,36.09,36.12,176680.0,35.913,35.9329,35.8733,35.9031,176680.0
2016-03-09 12:35:00,36.1,36.15,36.1,36.15,65220.0,35.8832,35.9329,35.8832,35.9329,65220.0
2016-03-09 12:40:00,36.15,36.15,36.06,36.06,192100.0,35.9329,35.9329,35.8435,35.8435,192100.0
2016-03-09 12:45:00,36.03,36.05,36.01,36.02,69380.0,35.8136,35.8335,35.7938,35.8037,69380.0
2016-03-09 12:50:00,36.01,36.03,35.99,36.03,90040.0,35.7938,35.8136,35.7739,35.8136,90040.0
2016-03-09 12:55:00,36.02,36.09,36.02,36.08,558120.0,35.8037,35.8733,35.8037,35.8633,558120.0
2016-03-09 13:00:00,36.07,36.12,36.05,36.11,465400.0,35.8534,35.9031,35.8335,35.8932,465400.0
2016-03-09 13:05:00,36.1,36.13,36.09,36.12,383240.0,35.8832,35.913,35.8733,35.9031,383240.0
2016-03-09 13:10:00,36.12,36.17,36.11,36.15,356780.0,35.9031,35.9528,35.8932,35.9329,356780.0
2016-03-09 13:15:00,36.15,36.16,36.07,36.1,113680.0,35.9329,35.9429,35.8534,35.8832,113680.0
2016-03-09 13:20:00,36.11,36.15,36.07,36.15,83600.0,35.8932,35.9329,35.8534,35.9329,83600.0
2016-03-09 13:25:00,36.15,36.17,36.1,36.13,111880.0,35.9329,35.9528,35.8832,35.913,111880.0
2016-03-09 13:30:00,36.12,36.16,36.12,36.14,237380.0,35.9031,35.9429,35.9031,35.923,237380.0
2016-03-09 13:35:00,36.14,36.17,36.14,36.16,146560.0,35.923,35.9528,35.923,35.9429,146560.0
2016-03-09 13:40:00,36.15,36.18,36.14,36.15,229680.0,35.9329,35.9627,35.923,35.9329,229680.0
2016-03-09 13:45:00,36.16,36.23,36.14,36.23,109720.0,35.9429,36.0124,35.923,36.0124,109720.0
2016-03-09 13:50:00,36.22,36.23,36.19,36.22,88220.0,36.0025,36.0124,35.9727,36.0025,88220.0
2016-03-09 13:55:00,36.23,36.29,36.22,36.25,288480.0,36.0124,36.0721,36.0025,36.0323,288480.0
2016-03-09 14:00:00,36.24,36.25,36.23,36.24,263700.0,36.0224,36.0323,36.0124,36.0224,263700.0
2016-03-09 14:05:00,36.24,36.31,36.24,36.31,431480.0,36.0224,36.092,36.0224,36.092,431480.0
2016-03-09 14:10:00,36.3,36.31,36.22,36.23,577860.0,36.082,36.092,36.0025,36.0124,577860.0
2016-03-09 14:15:00,36.23,36.3,36.22,36.3,438240.0,36.0124,36.082,36.0025,36.082,438240.0
2016-03-09 14:20:00,36.28,36.31,36.23,36.23,740420.0,36.0621,36.092,36.0124,36.0124,740420.0
2016-03-09 14:25:00,36.24,36.27,36.23,36.25,316140.0,36.0224,36.0522,36.0124,36.0323,316140.0
2016-03-09 14:30:00,36.24,36.25,36.17,36.17,199680.0,36.0224,36.0323,35.9528,35.9528,199680.0
2016-03-09 14:35:00,36.18,36.23,36.16,36.17,189940.0,35.9627,36.0124,35.9429,35.9528,189940.0
2016-03-09 14:40:00,36.17,36.22,36.16,36.22,474960.0,35.9528,36.0025,35.9429,36.0025,474960.0
2016-03-09 14:45:00,36.2,36.21,36.17,36.19,324000.0,35.9826,35.9926,35.9528,35.9727,324000.0
2016-03-09 14:50:00,36.2,36.25,36.16,36.18,142100.0,35.9826,36.0323,35.9429,35.9627,142100.0
2016-03-09 14:55:00,36.18,36.21,36.15,36.2,278000.0,35.9627,35.9926,35.9329,35.9826,278000.0
2016-03-09 15:00:00,36.2,36.24,36.16,36.24,286880.0,35.9826,36.0224,35.9429,36.0224,286880.0
2016-03-09 15:05:00,36.23,36.24,36.15,36.15,196600.0,36.0124,36.0224,35.9329,35.9329,196600.0
2016-03-09 15:10:00,36.16,36.18,36.12,36.13,260700.0,35.9429,35.9627,35.9031,35.913,260700.0
2016-03-09 15:15:00,36.13,36.14,36.07,36.07,211760.0,35.913,35.923,35.8534,35.8534,211760.0
2016-03-09 15:20:00,36.08,36.11,36.07,36.1,251720.0,35.8633,35.8932,35.8534,35.8832,251720.0
2016-03-09 15:25:00,36.1,36.16,36.09,36.14,408780.0,35.8832,35.9429,35.8733,35.923,408780.0
2016-03-09 15:30:00,36.12,36.18,36.1,36.16,235860.0,35.9031,35.9627,35.8832,35.9429,235860.0
2016-03-09 15:35:00,36.15,36.16,36.11,36.14,349700.0,35.9329,35.9429,35.8932,35.923,349700.0
2016-03-09 15:40:00,36.14,36.19,36.1,36.17,861180.0,35.923,35.9727,35.8832,35.9528,861180.0
2016-03-09 15:45:00,36.16,36.19,36.14,36.19,375160.0,35.9429,35.9727,35.923,35.9727,375160.0
2016-03-09 15:50:00,36.2,36.22,36.16,36.21,754180.0,35.9826,36.0025,35.9429,35.9926,754180.0
2016-03-09 15:55:00,36.2,36.27,36.17,36.27,1380840.0,35.9826,36.0522,35.9528,36.0522,1380840.0
2016-03-10 09:30:00,36.39,36.5,36.16,36.48,988520.0,36.1715,36.2808,35.9429,36.2609,988520.0
2016-03-10 09:35:00,36.5,36.63,36.37,36.57,599240.0,36.2808,36.41,36.1516,36.3504,599240.0
2016-03-10 09:40:00,36.6,36.62,36.48,36.53,522420.0,36.3802,36.4001,36.2609,36.3106,522420.0
2016-03-10 09:45:00,36.52,36.69,36.5,36.66,702300.0,36.3007,36.4697,36.2808,36.4399,702300.0
2016-03-10 09:50:00,36.65,36.7,36.6,36.69,274780.0,36.4299,36.4796,36.3802,36.4697,274780.0
2016-03-10 09:55:00,36.7,36.79,36.7,36.77,686660.0,36.4796,36.5691,36.4796,36.5492,686660.0
2016-03-10 10:00:00,36.76,36.79,36.72,36.77,537560.0,36.5393,36.5691,36.4995,36.5492,537560.0
2016-03-10 10:05:00,36.77,36.78,36.73,36.73,347920.0,36.5492,36.5591,36.5094,36.5094,347920.0
2016-03-10 10:10:00,36.73,36.76,36.68,36.74,375720.0,36.5094,36.5393,36.4597,36.5194,375720.0
2016-03-10 10:15:00,36.76,36.83,36.75,36.76,489420.0,36.5393,36.6088,36.5293,36.5393,489420.0
2016-03-10 10:20:00,36.79,36.8,36.73,36.76,281100.0,36.5691,36.579,36.5094,36.5393,281100.0
2016-03-10 10:25:00,36.76,36.79,36.71,36.71,328540.0,36.5393,36.5691,36.4896,36.4896,328540.0
2016-03-10 10:30:00,36.72,36.72,36.56,36.56,420020.0,36.4995,36.4995,36.3405,36.3405,420020.0
2016-03-10 10:35:00,36.6,36.63,36.34,36.45,1090000.0,36.3802,36.41,36.1218,36.2311,1090000.0
2016-03-10 10:40:00,36.49,36.65,36.46,36.64,432340.0,36.2709,36.4299,36.2411,36.42,432340.0
2016-03-10 10:45:00,36.65,36.66,36.55,36.6,295120.0,36.4299,36.4399,36.3305,36.3802,295120.0
2016-03-10 10:50:00,36.58,36.64,36.57,36.59,135000.0,36.3603,36.42,36.3504,36.3703,135000.0
2016-03-10 10:55:00,36.58,36.58,36.44,36.45,345580.0,36.3603,36.3603,36.2212,36.2311,345580.0
2016-03-10 11:00:00,36.46,36.5,36.34,36.38,563940.0,36.2411,36.2808,36.1218,36.1615,563940.0
2016-03-10 11:05:00,36.41,36.57,36.41,36.56,305660.0,36.1914,36.3504,36.1914,36.3405,305660.0
2016-03-10 11:10:00,36.54,36.63,36.52,36.63,179440.0,36.3206,36.41,36.3007,36.41,179440.0
2016-03-10 11:15:00,36.59,36.63,36.49,36.5,235120.0,36.3703,36.41,36.2709,36.2808,235120.0
2016-03-10 11:20:00,36.49,36.49,36.34,36.42,509460.0,36.2709,36.2709,36.1218,36.2013,509460.0
2016-03-10 11:25:00,36.4,36.44,36.34,36.37,191460.0,36.1814,36.2212,36.1218,36.1516,191460.0
2016-03-10 11:30:00,36.37,36.41,36.34,36.34,176340.0,36.1516,36.1914,36.1218,36.1218,176340.0
2016-03-10 11:35:00,36.38,36.53,36.36,36.49,318060.0,36.1615,36.3106,36.1417,36.2709,318060.0
2016-03-10 11:40:00,36.5,36.55,36.46,36.47,75400.0,36.2808,36.3305,36.2411,36.251,75400.0
2016-03-10 11:45:00,36.48,36.55,36.48,36.52,117000.0,36.2609,36.3305,36.2609,36.3007,117000.0
2016-03-10 11:50:00,36.54,36.54,36.47,36.5,132140.0,36.3206,36.3206,36.251,36.2808,132140.0
2016-03-10 11:55:00,36.51,36.57,36.5,36.5,136020.0,36.2908,36.3504,36.2808,36.2808,136020.0
2016-03-10 12:00:00,36.49,36.6,36.49,36.55,129000.0,36.2709,36.3802,36.2709,36.3305,129000.0
2016-03-10 12:05:00,36.53,36.57,36.52,36.55,135180.0,36.3106,36.3504,36.3007,36.3305,135180.0
2016-03-10 12:10:00,36.54,36.58,36.52,36.54,82060.0,36.3206,36.3603,36.3007,36.3206,82060.0
2016-03-10 12:15:00,36.57,36.57,36.48,36.5,117400.0,36.3504,36.3504,36.2609,36.2808,117400.0
2016-03-10 12:20:00,36.49,36.54,36.46,36.46,307680.0,36.2709,36.3206,36.2411,36.2411,307680.0
2016-03-10 12:25:00,36.47,36.54,36.47,36.52,193880.0,36.251,36.3206,36.251,36.3007,193880.0
2016-03-10 12:30:00,36.54,36.54,36.46,36.5,249500.0,36.3206,36.3206,36.2411,36.2808,249500.0
2016-03-10 12:35:00,36.5,36.5,36.32,36.37,464860.0,36.2808,36.2808,36.1019,36.1516,464860.0
2016-03-10 12:40:00,36.38,36.39,36.3,36.3,229040.0,36.1615,36.1715,36.082,36.082,229040.0
2016-03-10 12:45:00,36.3,36.39,36.29,36.35,254740.0,36.082,36.1715,36.0721,36.1317,254740.0
2016-03-10 12:50:00,36.32,36.38,36.3,36.33,156400.0,36.1019,36.1615,36.082,36.1118,156400.0
2016-03-10 12:55:00,36.29,36.39,36.29,36.36,132680.0,36.0721,36.1715,36.0721,36.1417,132680.0
2016-03-10 13:00:00,36.39,36.42,36.33,36.33,231920.0,36.1715,36.2013,36.1118,36.1118,231920.0
2016-03-10 13:05:00,36.33,36.34,36.22,36.26,375420.0,36.1118,36.1218,36.0025,36.0423,375420.0
2016-03-10 13:10:00,36.25,36.25,36.17,36.2,388740.0,36.0323,36.0323,35.9528,35.9826,388740.0
2016-03-10 13:15:00,36.22,36.29,36.21,36.29,298100.0,36.0025,36.0721,35.9926,36.0721,298100.0
2016-03-10 13:20:00,36.28,36.32,36.22,36.27,176580.0,36.0621,36.1019,36.0025,36.0522,176580.0
2016-03-10 13:25:00,36.27,36.36,36.25,36.33,477500.0,36.0522,36.1417,36.0323,36.1118,477500.0
2016-03-10 13:30:00,36.31,36.36,36.29,36.31,333780.0,36.092,36.1417,36.0721,36.092,333780.0
2016-03-10 13:35:00,36.31,36.31,36.24,36.31,174900.0,36.092,36.092,36.0224,36.092,174900.0
2016-03-10 13:40:00,36.31,36.31,36.22,36.25,199260.0,36.092,36.092,36.0025,36.0323,199260.0
2016-03-10 13:45:00,36.25,36.28,36.2,36.26,170760.0,36.0323,36.0621,35.9826,36.0423,170760.0
2016-03-10 13:50:00,36.26,36.33,36.26,36.29,457100.0,36.0423,36.1118,36.0423,36.0721,457100.0
2016-03-10 13:55:00,36.28,36.33,36.25,36.25,211380.0,36.0621,36.1118,36.0323,36.0323,211380.0
2016-03-10 14:00:00,36.28,36.32,36.25,36.29,105100.0,36.0621,36.1019,36.0323,36.0721,105100.0
2016-03-10 14:05:00,36.3,36.32,36.24,36.28,126920.0,36.082,36.1019,36.0224,36.0621,126920.0
2016-03-10 14:10:00,36.28,36.32,36.22,36.32,233800.0,36.0621,36.1019,36.0025,36.1019,233800.0
2016-03-10 14:15:00,36.33,36.4,36.3,36.39,311820.0,36.1118,36.1814,36.082,36.1715,311820.0
2016-03-10 14:20:00,36.37,36.45,36.35,36.43,428200.0,36.1516,36.2311,36.1317,36.2112,428200.0
2016-03-10 14:25:00,36.43,36.53,36.41,36.48,377940.0,36.2112,36.3106,36.1914,36.2609,377940.0
2016-03-10 14:30:00,36.48,36.52,36.41,36.47,277060.0,36.2609,36.3007,36.1914,36.251,277060.0
2016-03-10 14:35:00,36.49,36.5,36.47,36.5,160900.0,36.2709,36.2808,36.251,36.2808,160900.0
2016-03-10 14:40:00,36.52,36.61,36.51,36.61,581120.0,36.3007,36.3902,36.2908,36.3902,581120.0
2016-03-10 14:45:00,36.6,36.65,36.57,36.59,417860.0,36.3802,36.4299,36.3504,36.3703,417860.0
2016-03-10 14:50:00,36.59,36.63,36.55,36.57,481760.0,36.3703,36.41,36.3305,36.3504,481760.0
2016-03-10 14:55:00,36.58,36.6,36.54,36.54,373200.0,36.3603,36.3802,36.3206,36.3206,373200.0
2016-03-10 15:00:00,36.56,36.59,36.51,36.52,230400.0,36.3405,36.3703,36.2908,36.3007,230400.0
2016-03-10 15:05:00,36.54,36.58,36.52,36.58,252020.0,36.3206,36.3603,36.3007,36.3603,252020.0
2016-03-10 15:10:00,36.57,36.64,36.56,36.63,281500.0,36.3504,36.42,36.3405,36.41,281500.0
2016-03-10 15:15:00,36.64,36.72,36.64,36.66,558240.0,36.42,36.4995,36.42,36.4399,558240.0
2016-03-10 15:20:00,36.67,36.67,36.57,36.62,374480.0,36.4498,36.4498,36.3504,36.4001,374480.0
2016-03-10 15:25:00,36.64,36.76,36.61,36.73,746180.0,36.42,36.5393,36.3902,36.5094,746180.0
2016-03-10 15:30:00,36.72,36.72,36.61,36.64,424900.0,36.4995,36.4995,36.3902,36.42,424900.0
2016-03-10 15:35:00,36.63,36.65,36.57,36.59,433460.0,36.41,36.4299,36.3504,36.3703,433460.0
2016-03-10 15:40:00,36.59,36.63,36.55,36.6,409860.0,36.3703,36.41,36.3305,36.3802,409860.0
2016-03-10 15:45:00,36.58,36.62,36.55,36.55,261180.0,36.3603,36.4001,36.3305,36.3305,261180.0
2016-03-10 15:50:00,36.55,36.63,36.55,36.61,612660.0,36.3305,36.41,36.3305,36.3902,612660.0
2016-03-10 15:55:00,36.59,36.63,36.56,36.61,1366440.0,36.3703,36.41,36.3405,36.3902,1366440.0
2016-03-11 09:30:00,37.0,37.03,36.84,36.97,1500020.0,36.7778,36.8076,36.6188,36.748,1500020.0
2016-03-11 09:35:00,36.97,37.02,36.94,36.94,869700.0,36.748,36.7977,36.7182,36.7182,869700.0
2016-03-11 09:40:00,36.94,37.04,36.93,37.01,469380.0,36.7182,36.8176,36.7082,36.7878,469380.0
2016-03-11 09:45:00,37.0,37.03,36.96,37.01,459960.0,36.7778,36.8076,36.7381,36.7878,459960.0
2016-03-11 09:50:00,37.01,37.07,36.99,37.06,402220.0,36.7878,36.8474,36.7679,36.8375,402220.0
2016-03-11 09:55:00,37.05,37.08,37.01,37.02,346660.0,36.8275,36.8573,36.7878,36.7977,346660.0
2016-03-11 10:00:00,37.04,37.06,36.98,36.98,459560.0,36.8176,36.8375,36.7579,36.7579,459560.0
2016-03-11 10:05:00,36.99,37.01,36.88,36.91,494520.0,36.7679,36.7878,36.6585,36.6884,494520.0
2016-03-11 10:10:00,36.91,36.99,36.91,36.97,178140.0,36.6884,36.7679,36.6884,36.748,178140.0
2016-03-11 10:15:00,36.96,37.02,36.95,37.02,240200.0,36.7381,36.7977,36.7281,36.7977,240200.0
2016-03-11 10:20:00,37.02,37.05,36.98,37.03,268200.0,36.7977,36.8275,36.7579,36.8076,268200.0
2016-03-11 10:25:00,37.03,37.05,37.01,37.04,419700.0,36.8076,36.8275,36.7878,36.8176,419700.0
2016-03-11 10:30:00,37.05,37.08,37.03,37.07,256580.0,36.8275,36.8573,36.8076,36.8474,256580.0
2016-03-11 10:35:00,37.08,37.13,37.07,37.09,479540.0,36.8573,36.907,36.8474,36.8673,479540.0
2016-03-11 10:40:00,37.09,37.12,37.09,37.12,265820.0,36.8673,36.8971,36.8673,36.8971,265820.0
2016-03-11 10:45:00,37.12,37.16,37.12,37.15,362060.0,36.8971,36.9369,36.8971,36.9269,362060.0
2016-03-11 10:50:00,37.15,37.16,37.07,37.08,647640.0,36.9269,36.9369,36.8474,36.8573,647640.0
2016-03-11 10:55:00,37.06,37.06,36.98,37.02,146560.0,36.8375,36.8375,36.7579,36.7977,146560.0
2016-03-11 11:00:00,37.02,37.09,37.02,37.05,223580.0,36.7977,36.8673,36.7977,36.8275,223580.0
2016-03-11 11:05:00,37.04,37.07,37.04,37.06,181140.0,36.8176,36.8474,36.8176,36.8375,181140.0
2016-03-11 11:10:00,37.05,37.06,37.04,37.05,126000.0,36.8275,36.8375,36.8176,36.8275,126000.0
2016-03-11 11:15:00,37.05,37.09,37.05,37.08,233840.0,36.8275,36.8673,36.8275,36.8573,233840.0
2016-03-11 11:20:00,37.08,37.08,37.02,37.05,147600.0,36.8573,36.8573,36.7977,36.8275,147600.0
2016-03-11 11:25:00,37.06,37.08,37.05,37.05,133200.0,36.8375,36.8573,36.8275,36.8275,133200.0
2016-03-11 11:30:00,37.06,37.07,37.03,37.05,154000.0,36.8375,36.8474,36.8076,36.8275,154000.0
2016-03-11 11:35:00,37.05,37.05,37.01,37.04,68940.0,36.8275,36.8275,36.7878,36.8176,68940.0
2016-03-11 11:40:00,37.04,37.04,37.03,37.03,34000.0,36.8176,36.8176,36.8076,36.8076,34000.0
2016-03-11 11:45:00,37.03,37.04,36.97,37.03,369960.0,36.8076,36.8176,36.748,36.8076,369960.0
2016-03-11 11:50:00,37.02,37.02,36.98,36.99,138820.0,36.7977,36.7977,36.7579,36.7679,138820.0
2016-03-11 11:55:00,36.99,37.01,36.99,37.0,102100.0,36.7679,36.7878,36.7679,36.7778,102100.0
2016-03-11 12:00:00,37.0,37.04,37.0,37.01,138680.0,36.7778,36.8176,36.7778,36.7878,138680.0
2016-03-11 12:05:00,37.02,37.04,37.02,37.02,84800.0,36.7977,36.8176,36.7977,36.7977,84800.0
2016-03-11 12:10:00,37.03,37.04,37.0,37.02,124000.0,36.8076,36.8176,36.7778,36.7977,124000.0
2016-03-11 12:15:00,37.03,37.04,37.02,37.02,141340.0,36.8076,36.8176,36.7977,36.7977,141340.0
2016-03-11 12:20:00,37.02,37.02,37.0,37.0,67220.0,36.7977,36.7977,36.7778,36.7778,67220.0
2016-03-11 12:25:00,37.0,37.04,37.0,37.03,410000.0,36.7778,36.8176,36.7778,36.8076,410000.0
2016-03-11 12:30:00,37.02,37.08,37.02,37.06,279680.0,36.7977,36.8573,36.7977,36.8375,279680.0
2016-03-11 12:35:00,37.06,37.09,37.05,37.08,152000.0,36.8375,36.8673,36.8275,36.8573,152000.0
2016-03-11 12:40:00,37.09,37.1,37.08,37.09,188080.0,36.8673,36.8772,36.8573,36.8673,188080.0
2016-03-11 12:45:00,37.1,37.1,37.07,37.08,138820.0,36.8772,36.8772,36.8474,36.8573,138820.0
2016-03-11 12:50:00,37.09,37.12,37.09,37.1,225100.0,36.8673,36.8971,36.8673,36.8772,225100.0
2016-03-11 12:55:00,37.11,37.11,37.08,37.1,103120.0,36.8872,36.8872,36.8573,36.8772,103120.0
2016-03-11 13:00:00,37.08,37.09,37.04,37.06,156440.0,36.8573,36.8673,36.8176,36.8375,156440.0
2016-03-11 13:05:00,37.04,37.05,37.02,37.05,105400.0,36.8176,36.8275,36.7977,36.8275,105400.0
2016-03-11 13:10:00,37.05,37.06,37.04,37.04,76620.0,36.8275,36.8375,36.8176,36.8176,76620.0
2016-03-11 13:15:00,37.05,37.09,37.03,37.06,188880.0,36.8275,36.8673,36.8076,36.8375,188880.0
2016-03-11 13:20:00,37.08,37.08,37.05,37.05,31460.0,36.8573,36.8573,36.8275,36.8275,31460.0
2016-03-11 13:25:00,37.06,37.08,37.05,37.08,207840.0,36.8375,36.8573,36.8275,36.8573,207840.0
2016-03-11 13:30:00,37.09,37.1,37.07,37.07,85800.0,36.8673,36.8772,36.8474,36.8474,85800.0
2016-03-11 13:35:00,37.06,37.08,37.05,37.08,142600.0,36.8375,36.8573,36.8275,36.8573,142600.0
2016-03-11 13:40:00,37.07,37.09,37.05,37.08,273780.0,36.8474,36.8673,36.8275,36.8573,273780.0
2016-03-11 13:45:00,37.08,37.08,37.05,37.07,252500.0,36.8573,36.8573,36.8275,36.8474,252500.0
2016-03-11 13:50:00,37.08,37.1,37.08,37.09,41620.0,36.8573,36.8772,36.8573,36.8673,41620.0
2016-03-11 13:55:00,37.09,37.12,37.09,37.11,208840.0,36.8673,36.8971,36.8673,36.8872,208840.0
2016-03-11 14:00:00,37.12,37.13,37.11,37.12,92100.0,36.8971,36.907,36.8872,36.8971,92100.0
2016-03-11 14:05:00,37.12,37.13,37.09,37.1,117000.0,36.8971,36.907,36.8673,36.8772,117000.0
2016-03-11 14:10:00,37.1,37.12,37.09,37.09,141300.0,36.8772,36.8971,36.8673,36.8673,141300.0
2016-03-11 14:15:00,37.08,37.11,37.08,37.1,162200.0,36.8573,36.8872,36.8573,36.8772,162200.0
2016-03-11 14:20:00,37.11,37.12,37.1,37.11,179420.0,36.8872,36.8971,36.8772,36.8872,179420.0
2016-03-11 14:25:00,37.11,37.14,37.1,37.12,161000.0,36.8872,36.917,36.8772,36.8971,161000.0
2016-03-11 14:30:00,37.12,37.15,37.11,37.12,193600.0,36.8971,36.9269,36.8872,36.8971,193600.0
2016-03-11 14:35:00,37.12,37.13,37.11,37.11,214020.0,36.8971,36.907,36.8872,36.8872,214020.0
2016-03-11 14:40:00,37.11,37.13,37.11,37.13,129340.0,36.8872,36.907,36.8872,36.907,129340.0
2016-03-11 14:45:00,37.12,37.15,37.12,37.14,345260.0,36.8971,36.9269,36.8971,36.917,345260.0
2016-03-11 14:50:00,37.14,37.16,37.12,37.15,124500.0,36.917,36.9369,36.8971,36.9269,124500.0
2016-03-11 14:55:00,37.15,37.16,37.13,37.15,187200.0,36.9269,36.9369,36.907,36.9269,187200.0
2016-03-11 15:00:00,37.15,37.17,37.13,37.17,455520.0,36.9269,36.9468,36.907,36.9468,455520.0
2016-03-11 15:05:00,37.17,37.22,37.16,37.2,295240.0,36.9468,36.9965,36.9369,36.9766,295240.0
2016-03-11 15:10:00,37.2,37.21,37.16,37.17,418800.0,36.9766,36.9866,36.9369,36.9468,418800.0
2016-03-11 15:15:00,37.18,37.2,37.17,37.18,217580.0,36.9567,36.9766,36.9468,36.9567,217580.0
2016-03-11 15:20:00,37.18,37.22,37.18,37.21,472780.0,36.9567,36.9965,36.9567,36.9866,472780.0
2016-03-11 15:25:00,37.21,37.22,37.19,37.22,481100.0,36.9866,36.9965,36.9667,36.9965,481100.0
2016-03-11 15:30:00,37.22,37.22,37.18,37.2,356540.0,36.9965,36.9965,36.9567,36.9766,356540.0
2016-03-11 15:35:00,37.21,37.23,37.19,37.23,387360.0,36.9866,37.0064,36.9667,37.0064,387360.0
2016-03-11 15:40:00,37.21,37.24,37.2,37.22,365480.0,36.9866,37.0164,36.9766,36.9965,365480.0
2016-03-11 15:45:00,37.23,37.23,37.2,37.2,391700.0,37.0064,37.0064,36.9766,36.9766,391700.0
2016-03-11 15:50:00,37.21,37.24,37.21,37.23,637120.0,36.9866,37.0164,36.9866,37.0064,637120.0
2016-03-11 15:55:00,37.23,37.24,37.2,37.24,1347940.0,37.0064,37.0164,36.9766,37.0164,1347940.0
2016-03-14 09:30:00,37.25,37.4,37.18,37.35,972060.0,37.0263,37.1754,36.9567,37.1257,972060.0
2016-03-14 09:35:00,37.33,37.45,37.26,37.41,559680.0,37.1058,37.2251,37.0363,37.1854,559680.0
2016-03-14 09:40:00,37.4,37.42,37.28,37.28,496820.0,37.1754,37.1953,37.0561,37.0561,496820.0
2016-03-14 09:45:00,37.28,37.4,37.28,37.4,265360.0,37.0561,37.1754,37.0561,37.1754,265360.0
2016-03-14 09:50:00,37.39,37.46,37.33,37.33,337780.0,37.1655,37.2351,37.1058,37.1058,337780.0
2016-03-14 09:55:00,37.36,37.43,37.3,37.3,152980.0,37.1357,37.2052,37.076,37.076,152980.0
2016-03-14 10:00:00,37.29,37.37,37.29,37.34,244820.0,37.0661,37.1456,37.0661,37.1158,244820.0
2016-03-14 10:05:00,37.32,37.4,37.31,37.35,216780.0,37.0959,37.1754,37.086,37.1257,216780.0
2016-03-14 10:10:00,37.33,37.36,37.26,37.36,158700.0,37.1058,37.1357,37.0363,37.1357,158700.0
2016-03-14 10:15:00,37.37,37.43,37.37,37.42,177040.0,37.1456,37.2052,37.1456,37.1953,177040.0
2016-03-14 10:20:00,37.42,37.45,37.37,37.4,171960.0,37.1953,37.2251,37.1456,37.1754,171960.0
2016-03-14 10:25:00,37.39,37.47,37.39,37.46,176820.0,37.1655,37.245,37.1655,37.2351,176820.0
2016-03-14 10:30:00,37.45,37.49,37.43,37.43,254420.0,37.2251,37.2649,37.2052,37.2052,254420.0
2016-03-14 10:35:00,37.44,37.46,37.41,37.41,193580.0,37.2152,37.2351,37.1854,37.1854,193580.0
2016-03-14 10:40:00,37.42,37.47,37.42,37.45,159720.0,37.1953,37.245,37.1953,37.2251,159720.0
2016-03-14 10:45:00,37.48,37.49,37.44,37.48,88620.0,37.2549,37.2649,37.2152,37.2549,88620.0
2016-03-14 10:50:00,37.48,37.49,37.44,37.49,181180.0,37.2549,37.2649,37.2152,37.2649,181180.0
2016-03-14 10:55:00,37.46,37.5,37.46,37.49,140040.0,37.2351,37.2748,37.2351,37.2649,140040.0
2016-03-14 11:00:00,37.49,37.55,37.48,37.5,685040.0,37.2649,37.3245,37.2549,37.2748,685040.0
2016-03-14 11:05:00,37.49,37.5,37.46,37.48,170560.0,37.2649,37.2748,37.2351,37.2549,170560.0
2016-03-14 11:10:00,37.51,37.59,37.49,37.59,212860.0,37.2848,37.3643,37.2649,37.3643,212860.0
2016-03-14 11:15:00,37.57,37.64,37.57,37.61,263460.0,37.3444,37.414,37.3444,37.3842,263460.0
2016-03-14 11:20:00,37.61,37.64,37.56,37.56,255700.0,37.3842,37.414,37.3345,37.3345,255700.0
2016-03-14 11:25:00,37.57,37.61,37.53,37.56,347360.0,37.3444,37.3842,37.3046,37.3345,347360.0
2016-03-14 11:30:00,37.55,37.58,37.51,37.51,132520.0,37.3245,37.3543,37.2848,37.2848,132520.0
2016-03-14 11:35:00,37.51,37.56,37.5,37.56,332000.0,37.2848,37.3345,37.2748,37.3345,332000.0
2016-03-14 11:40:00,37.55,37.58,37.54,37.54,178220.0,37.3245,37.3543,37.3146,37.3146,178220.0
2016-03-14 11:45:00,37.54,37.57,37.52,37.55,196240.0,37.3146,37.3444,37.2947,37.3245,196240.0
2016-03-14 11:50:00,37.57,37.62,37.57,37.62,243180.0,37.3444,37.3941,37.3444,37.3941,243180.0
2016-03-14 11:55:00,37.61,37.62,37.55,37.59,290780.0,37.3842,37.3941,37.3245,37.3643,290780.0
2016-03-14 12:00:00,37.59,37.63,37.59,37.63,176240.0,37.3643,37.404,37.3643,37.404,176240.0
2016-03-14 12:05:00,37.62,37.62,37.59,37.61,79260.0,37.3941,37.3941,37.3643,37.3842,79260.0
2016-03-14 12:10:00,37.62,37.67,37.6,37.66,542420.0,37.3941,37.4438,37.3742,37.4339,542420.0
2016-03-14 12:15:00,37.67,37.71,37.66,37.7,178120.0,37.4438,37.4836,37.4339,37.4736,178120.0
2016-03-14 12:20:00,37.7,37.7,37.66,37.68,248360.0,37.4736,37.4736,37.4339,37.4537,248360.0
2016-03-14 12:25:00,37.68,37.69,37.62,37.65,130480.0,37.4537,37.4637,37.3941,37.4239,130480.0
2016-03-14 12:30:00,37.64,37.67,37.63,37.64,101200.0,37.414,37.4438,37.404,37.414,101200.0
2016-03-14 12:35:00,37.65,37.69,37.65,37.68,99240.0,37.4239,37.4637,37.4239,37.4537,99240.0
2016-03-14 12:40:00,37.68,37.69,37.64,37.65,113480.0,37.4537,37.4637,37.414,37.4239,113480.0
2016-03-14 12:45:00,37.65,37.69,37.65,37.65,134960.0,37.4239,37.4637,37.4239,37.4239,134960.0
2016-03-14 12:50:00,37.66,37.68,37.61,37.64,155020.0,37.4339,37.4537,37.3842,37.414,155020.0
2016-03-14 12:55:00,37.64,37.64,37.62,37.63,204740.0,37.414,37.414,37.3941,37.404,204740.0
2016-03-14 13:00:00,37.64,37.65,37.62,37.62,241500.0,37.414,37.4239,37.3941,37.3941,241500.0
2016-03-14 13:05:00,37.64,37.64,37.61,37.61,88320.0,37.414,37.414,37.3842,37.3842,88320.0
2016-03-14 13:10:00,37.6,37.63,37.59,37.59,101500.0,37.3742,37.404,37.3643,37.3643,101500.0
2016-03-14 13:15:00,37.6,37.6,37.56,37.57,123240.0,37.3742,37.3742,37.3345,37.3444,123240.0
2016-03-14 13:20:00,37.57,37.59,37.55,37.59,159240.0,37.3444,37.3643,37.3245,37.3643,159240.0
2016-03-14 13:25:00,37.58,37.6,37.55,37.57,339520.0,37.3543,37.3742,37.3245,37.3444,339520.0
2016-03-14 13:30:00,37.57,37.59,37.55,37.59,109280.0,37.3444,37.3643,37.3245,37.3643,109280.0
2016-03-14 13:35:00,37.58,37.59,37.57,37.58,40000.0,37.3543,37.3643,37.3444,37.3543,40000.0
2016-03-14 13:40:00,37.58,37.62,37.58,37.6,196900.0,37.3543,37.3941,37.3543,37.3742,196900.0
2016-03-14 13:45:00,37.6,37.6,37.55,37.58,137860.0,37.3742,37.3742,37.3245,37.3543,137860.0
2016-03-14 13:50:00,37.57,37.58,37.56,37.56,60000.0,37.3444,37.3543,37.3345,37.3345,60000.0
2016-03-14 13:55:00,37.57,37.58,37.55,37.55,88800.0,37.3444,37.3543,37.3245,37.3245,88800.0
2016-03-14 14:00:00,37.54,37.55,37.48,37.52,224260.0,37.3146,37.3245,37.2549,37.2947,224260.0
2016-03-14 14:05:00,37.52,37.53,37.48,37.5,83040.0,37.2947,37.3046,37.2549,37.2748,83040.0
2016-03-14 14:10:00,37.48,37.48,37.44,37.46,164340.0,37.2549,37.2549,37.2152,37.2351,164340.0
2016-03-14 14:15:00,37.45,37.49,37.44,37.48,94080.0,37.2251,37.2649,37.2152,37.2549,94080.0
2016-03-14 14:20:00,37.46,37.5,37.46,37.47,654080.0,37.2351,37.2748,37.2351,37.245,654080.0
2016-03-14 14:25:00,37.48,37.49,37.42,37.49,107580.0,37.2549,37.2649,37.1953,37.2649,107580.0
2016-03-14 14:30:00,37.49,37.49,37.46,37.48,155440.0,37.2649,37.2649,37.2351,37.2549,155440.0
2016-03-14 14:35:00,37.48,37.5,37.46,37.47,138340.0,37.2549,37.2748,37.2351,37.245,138340.0
2016-03-14 14:40:00,37.49,37.52,37.47,37.51,581660.0,37.2649,37.2947,37.245,37.2848,581660.0
2016-03-14 14:45:00,37.52,37.54,37.49,37.52,127400.0,37.2947,37.3146,37.2649,37.2947,127400.0
2016-03-14 14:50:00,37.53,37.55,37.52,37.54,159200.0,37.3046,37.3245,37.2947,37.3146,159200.0
2016-03-14 14:55:00,37.54,37.59,37.54,37.59,198820.0,37.3146,37.3643,37.3146,37.3643,198820.0
2016-03-14 15:00:00,37.58,37.59,37.55,37.56,422180.0,37.3543,37.3643,37.3245,37.3345,422180.0
2016-03-14 15:05:00,37.56,37.57,37.54,37.56,139300.0,37.3345,37.3444,37.3146,37.3345,139300.0
2016-03-14 15:10:00,37.55,37.57,37.51,37.53,190340.0,37.3245,37.3444,37.2848,37.3046,190340.0
2016-03-14 15:15:00,37.51,37.52,37.48,37.5,367080.0,37.2848,37.2947,37.2549,37.2748,367080.0
2016-03-14 15:20:00,37.49,37.54,37.49,37.53,177200.0,37.2649,37.3146,37.2649,37.3046,177200.0
2016-03-14 15:25:00,37.53,37.6,37.52,37.58,797960.0,37.3046,37.3742,37.2947,37.3543,797960.0
2016-03-14 15:30:00,37.57,37.58,37.54,37.55,345620.0,37.3444,37.3543,37.3146,37.3245,345620.0
2016-03-14 15:35:00,37.55,37.6,37.54,37.59,317100.0,37.3245,37.3742,37.3146,37.3643,317100.0
2016-03-14 15:40:00,37.59,37.59,37.51,37.54,536420.0,37.3643,37.3643,37.2848,37.3146,536420.0
2016-03-14 15:45:00,37.53,37.59,37.53,37.55,536760.0,37.3046,37.3643,37.3046,37.3245,536760.0
2016-03-14 15:50:00,37.56,37.57,37.53,37.55,415340.0,37.3345,37.3444,37.3046,37.3245,415340.0
2016-03-14 15:55:00,37.54,37.58,37.49,37.51,1633700.0,37.3146,37.3543,37.2649,37.2848,1633700.0
2016-03-15 09:30:00,37.3,37.32,37.21,37.24,1805840.0,37.076,37.0959,36.9866,37.0164,1805840.0
2016-03-15 09:35:00,37.27,37.28,37.18,37.25,992320.0,37.0462,37.0561,36.9567,37.0263,992320.0
2016-03-15 09:40:00,37.25,37.36,37.25,37.33,531520.0,37.0263,37.1357,37.0263,37.1058,531520.0
2016-03-15 09:45:00,37.32,37.39,37.3,37.34,499280.0,37.0959,37.1655,37.076,37.1158,499280.0
2016-03-15 09:50:00,37.37,37.37,37.28,37.29,634040.0,37.1456,37.1456,37.0561,37.0661,634040.0
2016-03-15 09:55:00,37.28,37.3,37.21,37.27,647200.0,37.0561,37.076,36.9866,37.0462,647200.0
2016-03-15 10:00:00,37.25,37.32,37.25,37.26,432160.0,37.0263,37.0959,37.0263,37.0363,432160.0
2016-03-15 10:05:00,37.22,37.23,37.16,37.19,1111360.0,36.9965,37.0064,36.9369,36.9667,1111360.0
2016-03-15 10:10:00,37.19,37.2,37.14,37.17,909440.0,36.9667,36.9766,36.917,36.9468,909440.0
2016-03-15 10:15:00,37.17,37.23,37.17,37.23,662480.0,36.9468,37.0064,36.9468,37.0064,662480.0
2016-03-15 10:20:00,37.22,37.25,37.19,37.21,432000.0,36.9965,37.0263,36.9667,36.9866,432000.0
2016-03-15 10:25:00,37.22,37.3,37.21,37.29,568600.0,36.9965,37.076,36.9866,37.0661,568600.0
2016-03-15 10:30:00,37.29,37.3,37.23,37.23,591080.0,37.0661,37.076,37.0064,37.0064,591080.0
2016-03-15 10:35:00,37.23,37.24,37.19,37.24,503000.0,37.0064,37.0164,36.9667,37.0164,503000.0
2016-03-15 10:40:00,37.22,37.24,37.19,37.24,437600.0,36.9965,37.0164,36.9667,37.0164,437600.0
2016-03-15 10:45:00,37.22,37.24,37.2,37.21,523280.0,36.9965,37.0164,36.9766,36.9866,523280.0
2016-03-15 10:50:00,37.2,37.27,37.2,37.23,466000.0,36.9766,37.0462,36.9766,37.0064,466000.0
2016-03-15 10:55:00,37.25,37.27,37.23,37.25,468000.0,37.0263,37.0462,37.0064,37.0263,468000.0
2016-03-15 11:00:00,37.25,37.26,37.22,37.24,308280.0,37.0263,37.0363,36.9965,37.0164,308280.0
2016-03-15 11:05:00,37.23,37.33,37.23,37.31,468000.0,37.0064,37.1058,37.0064,37.086,468000.0
2016-03-15 11:10:00,37.31,37.31,37.26,37.29,268000.0,37.086,37.086,37.0363,37.0661,268000.0
2016-03-15 11:15:00,37.3,37.34,37.29,37.32,447000.0,37.076,37.1158,37.0661,37.0959,447000.0
2016-03-15 11:20:00,37.33,37.44,37.33,37.42,505960.0,37.1058,37.2152,37.1058,37.1953,505960.0
2016-03-15 11:25:00,37.43,37.48,37.42,37.45,582000.0,37.2052,37.2549,37.1953,37.2251,582000.0
2016-03-15 11:30:00,37.46,37.51,37.42,37.42,764600.0,37.2351,37.2848,37.1953,37.1953,764600.0
2016-03-15 11:35:00,37.42,37.46,37.39,37.4,230000.0,37.1953,37.2351,37.1655,37.1754,230000.0
2016-03-15 11:40:00,37.39,37.43,37.38,37.39,161480.0,37.1655,37.2052,37.1555,37.1655,161480.0
2016-03-15 11:45:00,37.39,37.44,37.37,37.41,188000.0,37.1655,37.2152,37.1456,37.1854,188000.0
2016-03-15 11:50:00,37.4,37.4,37.36,37.4,145320.0,37.1754,37.1754,37.1357,37.1754,145320.0
2016-03-15 11:55:00,37.38,37.4,37.35,37.36,278000.0,37.1555,37.1754,37.1257,37.1357,278000.0
2016-03-15 12:00:00,37.36,37.39,37.34,37.38,431680.0,37.1357,37.1655,37.1158,37.1555,431680.0
2016-03-15 12:05:00,37.36,37.41,37.36,37.38,151680.0,37.1357,37.1854,37.1357,37.1555,151680.0
2016-03-15 12:10:00,37.37,37.42,37.36,37.4,184000.0,37.1456,37.1953,37.1357,37.1754,184000.0
2016-03-15 12:15:00,37.42,37.45,37.41,37.44,143680.0,37.1953,37.2251,37.1854,37.2152,143680.0
2016-03-15 12:20:00,37.46,37.51,37.44,37.51,413360.0,37.2351,37.2848,37.2152,37.2848,413360.0
2016-03-15 12:25:00,37.5,37.56,37.49,37.56,254000.0,37.2748,37.3345,37.2649,37.3345,254000.0
2016-03-15 12:30:00,37.55,37.57,37.52,37.53,335000.0,37.3245,37.3444,37.2947,37.3046,335000.0
2016-03-15 12:35:00,37.53,37.55,37.5,37.52,293840.0,37.3046,37.3245,37.2748,37.2947,293840.0
2016-03-15 12:40:00,37.51,37.6,37.5,37.57,275480.0,37.2848,37.3742,37.2748,37.3444,275480.0
2016-03-15 12:45:00,37.57,37.58,37.51,37.51,436000.0,37.3444,37.3543,37.2848,37.2848,436000.0
2016-03-15 12:50:00,37.51,37.52,37.49,37.49,200960.0,37.2848,37.2947,37.2649,37.2649,200960.0
2016-03-15 12:55:00,37.49,37.52,37.49,37.51,316000.0,37.2649,37.2947,37.2649,37.2848,316000.0
2016-03-15 13:00:00,37.52,37.54,37.5,37.51,227600.0,37.2947,37.3146,37.2748,37.2848,227600.0
2016-03-15 13:05:00,37.51,37.56,37.51,37.53,162000.0,37.2848,37.3345,37.2848,37.3046,162000.0
2016-03-15 13:10:00,37.52,37.54,37.51,37.52,192000.0,37.2947,37.3146,37.2848,37.2947,192000.0
2016-03-15 13:15:00,37.52,37.54,37.51,37.51,304560.0,37.2947,37.3146,37.2848,37.2848,304560.0
2016-03-15 13:20:00,37.52,37.54,37.51,37.53,249400.0,37.2947,37.3146,37.2848,37.3046,249400.0
2016-03-15 13:25:00,37.52,37.55,37.51,37.52,216000.0,37.2947,37.3245,37.2848,37.2947,216000.0
2016-03-15 13:30:00,37.54,37.6,37.54,37.58,359440.0,37.3146,37.3742,37.3146,37.3543,359440.0
2016-03-15 13:35:00,37.58,37.6,37.56,37.57,125440.0,37.3543,37.3742,37.3345,37.3444,125440.0
2016-03-15 13:40:00,37.59,37.62,37.58,37.62,402320.0,37.3643,37.3941,37.3543,37.3941,402320.0
2016-03-15 13:45:00,37.61,37.64,37.6,37.61,354920.0,37.3842,37.414,37.3742,37.3842,354920.0
2016-03-15 13:50:00,37.62,37.63,37.59,37.63,241080.0,37.3941,37.404,37.3643,37.404,241080.0
2016-03-15 13:55:00,37.63,37.63,37.6,37.62,200280.0,37.404,37.404,37.3742,37.3941,200280.0
2016-03-15 14:00:00,37.62,37.64,37.59,37.6,373080.0,37.3941,37.414,37.3643,37.3742,373080.0
2016-03-15 14:05:00,37.59,37.63,37.54,37.54,648040.0,37.3643,37.404,37.3146,37.3146,648040.0
2016-03-15 14:10:00,37.54,37.6,37.54,37.58,469760.0,37.3146,37.3742,37.3146,37.3543,469760.0
2016-03-15 14:15:00,37.58,37.61,37.56,37.57,296280.0,37.3543,37.3842,37.3345,37.3444,296280.0
2016-03-15 14:20:00,37.55,37.58,37.55,37.56,232320.0,37.3245,37.3543,37.3245,37.3345,232320.0
2016-03-15 14:25:00,37.56,37.56,37.52,37.54,274240.0,37.3345,37.3345,37.2947,37.3146,274240.0
2016-03-15 14:30:00,37.55,37.58,37.53,37.55,252000.0,37.3245,37.3543,37.3046,37.3245,252000.0
2016-03-15 14:35:00,37.56,37.61,37.55,37.59,174920.0,37.3345,37.3842,37.3245,37.3643,174920.0
2016-03-15 14:40:00,37.61,37.61,37.56,37.58,229040.0,37.3842,37.3842,37.3345,37.3543,229040.0
2016-03-15 14:45:00,37.57,37.6,37.54,37.59,311320.0,37.3444,37.3742,37.3146,37.3643,311320.0
2016-03-15 14:50:00,37.59,37.61,37.56,37.59,173120.0,37.3643,37.3842,37.3345,37.3643,173120.0
2016-03-15 14:55:00,37.6,37.61,37.59,37.6,441400.0,37.3742,37.3842,37.3643,37.3742,441400.0
2016-03-15 15:00:00,37.6,37.61,37.57,37.59,512760.0,37.3742,37.3842,37.3444,37.3643,512760.0
2016-03-15 15:05:00,37.59,37.62,37.58,37.61,324280.0,37.3643,37.3941,37.3543,37.3842,324280.0
2016-03-15 15:10:00,37.6,37.64,37.6,37.61,508200.0,37.3742,37.414,37.3742,37.3842,508200.0
2016-03-15 15:15:00,37.63,37.63,37.58,37.63,316920.0,37.404,37.404,37.3543,37.404,316920.0
2016-03-15 15:20:00,37.63,37.65,37.61,37.61,446120.0,37.404,37.4239,37.3842,37.3842,446120.0
2016-03-15 15:25:00,37.61,37.61,37.57,37.57,369320.0,37.3842,37.3842,37.3444,37.3444,369320.0
2016-03-15 15:30:00,37.56,37.57,37.53,37.54,549360.0,37.3345,37.3444,37.3046,37.3146,549360.0
2016-03-15 15:35:00,37.54,37.55,37.46,37.46,831920.0,37.3146,37.3245,37.2351,37.2351,831920.0
2016-03-15 15:40:00,37.46,37.49,37.44,37.48,736880.0,37.2351,37.2649,37.2152,37.2549,736880.0
2016-03-15 15:45:00,37.48,37.5,37.46,37.47,650440.0,37.2549,37.2748,37.2351,37.245,650440.0
2016-03-15 15:50:00,37.48,37.5,37.46,37.48,717720.0,37.2549,37.2748,37.2351,37.2549,717720.0
2016-03-15 15:55:00,37.49,37.53,37.47,37.53,1483680.0,37.2649,37.3046,37.245,37.3046,1483680.0
2016-03-16 09:30:00,37.45,37.6,37.41,37.48,574520.0,37.2251,37.3742,37.1854,37.2549,574520.0
2016-03-16 09:35:00,37.44,37.51,37.38,37.42,328960.0,37.2152,37.2848,37.1555,37.1953,328960.0
2016-03-16 09:40:00,37.4,37.42,37.33,37.33,200440.0,37.1754,37.1953,37.1058,37.1058,200440.0
2016-03-16 09:45:00,37.33,37.42,37.33,37.42,168500.0,37.1058,37.1953,37.1058,37.1953,168500.0
2016-03-16 09:50:00,37.38,37.45,37.38,37.41,193400.0,37.1555,37.2251,37.1555,37.1854,193400.0
2016-03-16 09:55:00,37.42,37.49,37.42,37.45,118140.0,37.1953,37.2649,37.1953,37.2251,118140.0
2016-03-16 10:00:00,37.48,37.48,37.38,37.4,186240.0,37.2549,37.2549,37.1555,37.1754,186240.0
2016-03-16 10:05:00,37.41,37.41,37.38,37.4,199460.0,37.1854,37.1854,37.1555,37.1754,199460.0
2016-03-16 10:10:00,37.41,37.43,37.38,37.43,178480.0,37.1854,37.2052,37.1555,37.2052,178480.0
2016-03-16 10:15:00,37.43,37.48,37.41,37.45,114320.0,37.2052,37.2549,37.1854,37.2251,114320.0
2016-03-16 10:20:00,37.44,37.55,37.44,37.52,155720.0,37.2152,37.3245,37.2152,37.2947,155720.0
2016-03-16 10:25:00,37.5,37.53,37.45,37.47,148000.0,37.2748,37.3046,37.2251,37.245,148000.0
2016-03-16 10:30:00,37.47,37.49,37.45,37.49,106100.0,37.245,37.2649,37.2251,37.2649,106100.0
2016-03-16 10:35:00,37.47,37.52,37.47,37.49,139600.0,37.245,37.2947,37.245,37.2649,139600.0
2016-03-16 10:40:00,37.49,37.53,37.48,37.52,117420.0,37.2649,37.3046,37.2549,37.2947,117420.0
2016-03-16 10:45:00,37.53,37.53,37.47,37.49,158760.0,37.3046,37.3046,37.245,37.2649,158760.0
2016-03-16 10:50:00,37.49,37.5,37.47,37.5,59200.0,37.2649,37.2748,37.245,37.2748,59200.0
2016-03-16 10:55:00,37.48,37.5,37.47,37.48,76000.0,37.2549,37.2748,37.245,37.2549,76000.0
2016-03-16 11:00:00,37.48,37.49,37.45,37.45,123300.0,37.2549,37.2649,37.2251,37.2251,123300.0
2016-03-16 11:05:00,37.45,37.48,37.44,37.47,134380.0,37.2251,37.2549,37.2152,37.245,134380.0
2016-03-16 11:10:00,37.47,37.49,37.46,37.46,60500.0,37.245,37.2649,37.2351,37.2351,60500.0
2016-03-16 11:15:00,37.46,37.49,37.45,37.48,101240.0,37.2351,37.2649,37.2251,37.2549,101240.0
2016-03-16 11:20:00,37.48,37.52,37.47,37.51,103320.0,37.2549,37.2947,37.245,37.2848,103320.0
2016-03-16 11:25:00,37.51,37.56,37.5,37.56,264100.0,37.2848,37.3345,37.2748,37.3345,264100.0
2016-03-16 11:30:00,37.57,37.57,37.54,37.55,105360.0,37.3444,37.3444,37.3146,37.3245,105360.0
2016-03-16 11:35:00,37.54,37.55,37.51,37.51,88000.0,37.3146,37.3245,37.2848,37.2848,88000.0
2016-03-16 11:40:00,37.52,37.56,37.51,37.56,107340.0,37.2947,37.3345,37.2848,37.3345,107340.0
2016-03-16 11:45:00,37.55,37.57,37.53,37.55,95780.0,37.3245,37.3444,37.3046,37.3245,95780.0
2016-03-16 11:50:00,37.55,37.58,37.53,37.57,119160.0,37.3245,37.3543,37.3046,37.3444,119160.0
2016-03-16 11:55:00,37.57,37.57,37.54,37.57,46000.0,37.3444,37.3444,37.3146,37.3444,46000.0
2016-03-16 12:00:00,37.57,37.6,37.56,37.59,136920.0,37.3444,37.3742,37.3345,37.3643,136920.0
2016-03-16 12:05:00,37.59,37.6,37.55,37.55,79440.0,37.3643,37.3742,37.3245,37.3245,79440.0
2016-03-16 12:10:00,37.55,37.56,37.52,37.54,117600.0,37.3245,37.3345,37.2947,37.3146,117600.0
2016-03-16 12:15:00,37.53,37.55,37.53,37.54,68140.0,37.3046,37.3245,37.3046,37.3146,68140.0
2016-03-16 12:20:00,37.55,37.56,37.53,37.54,78000.0,37.3245,37.3345,37.3046,37.3146,78000.0
2016-03-16 12:25:00,37.53,37.57,37.52,37.55,67880.0,37.3046,37.3444,37.2947,37.3245,67880.0
2016-03-16 12:30:00,37.54,37.59,37.54,37.57,114260.0,37.3146,37.3643,37.3146,37.3444,114260.0
2016-03-16 12:35:00,37.59,37.59,37.55,37.56,59340.0,37.3643,37.3643,37.3245,37.3345,59340.0
2016-03-16 12:40:00,37.57,37.57,37.5,37.51,141600.0,37.3444,37.3444,37.2748,37.2848,141600.0
2016-03-16 12:45:00,37.52,37.52,37.49,37.5,94360.0,37.2947,37.2947,37.2649,37.2748,94360.0
2016-03-16 12:50:00,37.49,37.5,37.47,37.5,91300.0,37.2649,37.2748,37.245,37.2748,91300.0
2016-03-16 12:55:00,37.48,37.51,37.46,37.47,93520.0,37.2549,37.2848,37.2351,37.245,93520.0
2016-03-16 13:00:00,37.46,37.52,37.46,37.49,60600.0,37.2351,37.2947,37.2351,37.2649,60600.0
2016-03-16 13:05:00,37.5,37.51,37.47,37.51,54680.0,37.2748,37.2848,37.245,37.2848,54680.0
2016-03-16 13:10:00,37.51,37.51,37.48,37.48,41320.0,37.2848,37.2848,37.2549,37.2549,41320.0
2016-03-16 13:15:00,37.48,37.49,37.44,37.49,86020.0,37.2549,37.2649,37.2152,37.2649,86020.0
2016-03-16 13:20:00,37.48,37.53,37.48,37.53,96920.0,37.2549,37.3046,37.2549,37.3046,96920.0
2016-03-16 13:25:00,37.53,37.54,37.51,37.51,64100.0,37.3046,37.3146,37.2848,37.2848,64100.0
2016-03-16 13:30:00,37.52,37.52,37.51,37.51,30000.0,37.2947,37.2947,37.2848,37.2848,30000.0
2016-03-16 13:35:00,37.5,37.54,37.5,37.54,84520.0,37.2748,37.3146,37.2748,37.3146,84520.0
2016-03-16 13:40:00,37.57,37.59,37.55,37.58,111540.0,37.3444,37.3643,37.3245,37.3543,111540.0
2016-03-16 13:45:00,37.6,37.61,37.59,37.6,134000.0,37.3742,37.3842,37.3643,37.3742,134000.0
2016-03-16 13:50:00,37.61,37.61,37.58,37.58,79380.0,37.3842,37.3842,37.3543,37.3543,79380.0
2016-03-16 13:55:00,37.57,37.57,37.54,37.56,176160.0,37.3444,37.3444,37.3146,37.3345,176160.0
2016-03-16 14:00:00,37.56,37.77,37.56,37.76,783580.0,37.3345,37.5432,37.3345,37.5333,783580.0
2016-03-16 14:05:00,37.76,37.76,37.69,37.73,646020.0,37.5333,37.5333,37.4637,37.5034,646020.0
2016-03-16 14:10:00,37.72,37.73,37.57,37.58,368600.0,37.4935,37.5034,37.3444,37.3543,368600.0
2016-03-16 14:15:00,37.58,37.68,37.57,37.62,180380.0,37.3543,37.4537,37.3444,37.3941,180380.0
2016-03-16 14:20:00,37.64,37.76,37.63,37.75,157720.0,37.414,37.5333,37.404,37.5233,157720.0
2016-03-16 14:25:00,37.75,37.83,37.73,37.8,679480.0,37.5233,37.6028,37.5034,37.573,679480.0
2016-03-16 14:30:00,37.8,37.82,37.77,37.79,383900.0,37.573,37.5929,37.5432,37.5631,383900.0
2016-03-16 14:35:00,37.79,37.81,37.74,37.8,232900.0,37.5631,37.583,37.5134,37.573,232900.0
2016-03-16 14:40:00,37.81,37.86,37.79,37.83,413100.0,37.583,37.6327,37.5631,37.6028,413100.0
2016-03-16 14:45:00,37.84,37.87,37.75,37.77,329800.0,37.6128,37.6426,37.5233,37.5432,329800.0
2016-03-16 14:50:00,37.76,37.81,37.74,37.8,237000.0,37.5333,37.583,37.5134,37.573,237000.0
2016-03-16 14:55:00,37.79,37.8,37.72,37.72,235220.0,37.5631,37.573,37.4935,37.4935,235220.0
2016-03-16 15:00:00,37.72,37.8,37.72,37.8,283800.0,37.4935,37.573,37.4935,37.573,283800.0
2016-03-16 15:05:00,37.78,37.81,37.77,37.79,149880.0,37.5531,37.583,37.5432,37.5631,149880.0
2016-03-16 15:10:00,37.8,37.84,37.79,37.83,321280.0,37.573,37.6128,37.5631,37.6028,321280.0
2016-03-16 15:15:00,37.82,37.86,37.81,37.84,225540.0,37.5929,37.6327,37.583,37.6128,225540.0
2016-03-16 15:20:00,37.81,37.83,37.79,37.79,298840.0,37.583,37.6028,37.5631,37.5631,298840.0
2016-03-16 15:25:00,37.79,37.82,37.78,37.81,103940.0,37.5631,37.5929,37.5531,37.583,103940.0
2016-03-16 15:30:00,37.81,37.87,37.79,37.85,182640.0,37.583,37.6426,37.5631,37.6227,182640.0
2016-03-16 15:35:00,37.85,37.95,37.85,37.94,289860.0,37.6227,37.7221,37.6227,37.7122,289860.0
2016-03-16 15:40:00,37.95,37.95,37.87,37.87,379580.0,37.7221,37.7221,37.6426,37.6426,379580.0
2016-03-16 15:45:00,37.87,37.92,37.87,37.88,581200.0,37.6426,37.6923,37.6426,37.6525,581200.0
2016-03-16 15:50:00,37.88,37.88,37.83,37.83,587740.0,37.6525,37.6525,37.6028,37.6028,587740.0
2016-03-16 15:55:00,37.83,37.91,37.81,37.88,1922740.0,37.6028,37.6824,37.583,37.6525,1922740.0
2016-03-17 09:30:00,37.88,38.2,37.87,38.16,1617600.0,37.6525,37.9706,37.6426,37.9309,1617600.0
2016-03-17 09:35:00,38.16,38.21,38.06,38.09,1071300.0,37.9309,37.9806,37.8315,37.8613,1071300.0
2016-03-17 09:40:00,38.1,38.1,38.0,38.09,350600.0,37.8712,37.8712,37.7718,37.8613,350600.0
2016-03-17 09:45:00,38.07,38.08,37.98,38.06,476820.0,37.8414,37.8513,37.7519,37.8315,476820.0
2016-03-17 09:50:00,38.07,38.17,38.06,38.09,349840.0,37.8414,37.9408,37.8315,37.8613,349840.0
2016-03-17 09:55:00,38.07,38.09,37.99,38.05,427960.0,37.8414,37.8613,37.7619,37.8215,427960.0
2016-03-17 10:00:00,38.04,38.04,37.92,38.02,476920.0,37.8116,37.8116,37.6923,37.7917,476920.0
2016-03-17 10:05:00,38.0,38.09,38.0,38.05,463660.0,37.7718,37.8613,37.7718,37.8215,463660.0
2016-03-17 10:10:00,38.04,38.1,38.02,38.07,515300.0,37.8116,37.8712,37.7917,37.8414,515300.0
2016-03-17 10:15:00,38.06,38.13,38.03,38.1,371700.0,37.8315,37.901,37.8016,37.8712,371700.0
2016-03-17 10:20:00,38.1,38.16,38.09,38.11,687640.0,37.8712,37.9309,37.8613,37.8812,687640.0
2016-03-17 10:25:00,38.11,38.16,38.06,38.15,591340.0,37.8812,37.9309,37.8315,37.9209,591340.0
2016-03-17 10:30:00,38.16,38.2,38.15,38.16,571080.0,37.9309,37.9706,37.9209,37.9309,571080.0
2016-03-17 10:35:00,38.16,38.21,38.16,38.2,623240.0,37.9309,37.9806,37.9309,37.9706,623240.0
2016-03-17 10:40:00,38.2,38.2,38.15,38.16,775360.0,37.9706,37.9706,37.9209,37.9309,775360.0
2016-03-17 10:45:00,38.17,38.18,38.12,38.14,329940.0,37.9408,37.9507,37.8911,37.911,329940.0
2016-03-17 10:50:00,38.12,38.17,38.12,38.13,280140.0,37.8911,37.9408,37.8911,37.901,280140.0
2016-03-17 10:55:00,38.13,38.15,38.11,38.15,352680.0,37.901,37.9209,37.8812,37.9209,352680.0
2016-03-17 11:00:00,38.14,38.21,38.14,38.2,408760.0,37.911,37.9806,37.911,37.9706,408760.0
2016-03-17 11:05:00,38.2,38.21,38.15,38.19,182220.0,37.9706,37.9806,37.9209,37.9607,182220.0
2016-03-17 11:10:00,38.18,38.21,38.17,38.18,201660.0,37.9507,37.9806,37.9408,37.9507,201660.0
2016-03-17 11:15:00,38.19,38.21,38.16,38.17,165900.0,37.9607,37.9806,37.9309,37.9408,165900.0
2016-03-17 11:20:00,38.17,38.17,38.08,38.12,243800.0,37.9408,37.9408,37.8513,37.8911,243800.0
2016-03-17 11:25:00,38.1,38.15,38.1,38.12,243100.0,37.8712,37.9209,37.8712,37.8911,243100.0
2016-03-17 11:30:00,38.13,38.15,38.11,38.15,154280.0,37.901,37.9209,37.8812,37.9209,154280.0
2016-03-17 11:35:00,38.15,38.17,38.12,38.15,176000.0,37.9209,37.9408,37.8911,37.9209,176000.0
2016-03-17 11:40:00,38.15,38.15,38.11,38.11,211860.0,37.9209,37.9209,37.8812,37.8812,211860.0
2016-03-17 11:45:00,38.12,38.19,38.11,38.19,187700.0,37.8911,37.9607,37.8812,37.9607,187700.0
2016-03-17 11:50:00,38.19,38.19,38.16,38.16,273760.0,37.9607,37.9607,37.9309,37.9309,273760.0
2016-03-17 11:55:00,38.16,38.19,38.15,38.15,124240.0,37.9309,37.9607,37.9209,37.9209,124240.0
2016-03-17 12:00:00,38.17,38.18,38.12,38.13,128400.0,37.9408,37.9507,37.8911,37.901,128400.0
2016-03-17 12:05:00,38.13,38.15,38.1,38.15,181400.0,37.901,37.9209,37.8712,37.9209,181400.0
2016-03-17 12:10:00,38.16,38.17,38.14,38.17,182820.0,37.9309,37.9408,37.911,37.9408,182820.0
2016-03-17 12:15:00,38.17,38.18,38.16,38.18,191180.0,37.9408,37.9507,37.9309,37.9507,191180.0
2016-03-17 12:20:00,38.18,38.23,38.17,38.2,316800.0,37.9507,38.0004,37.9408,37.9706,316800.0
2016-03-17 12:25:00,38.2,38.25,38.2,38.24,260520.0,37.9706,38.0203,37.9706,38.0104,260520.0
2016-03-17 12:30:00,38.24,38.25,38.23,38.25,494900.0,38.0104,38.0203,38.0004,38.0203,494900.0
2016-03-17 12:35:00,38.25,38.27,38.25,38.27,707720.0,38.0203,38.0402,38.0203,38.0402,707720.0
2016-03-17 12:40:00,38.26,38.26,38.21,38.23,233420.0,38.0303,38.0303,37.9806,38.0004,233420.0
2016-03-17 12:45:00,38.21,38.24,38.16,38.16,248560.0,37.9806,38.0104,37.9309,37.9309,248560.0
2016-03-17 12:50:00,38.16,38.22,38.14,38.2,355960.0,37.9309,37.9905,37.911,37.9706,355960.0
2016-03-17 12:55:00,38.21,38.23,38.14,38.14,283360.0,37.9806,38.0004,37.911,37.911,283360.0
2016-03-17 13:00:00,38.14,38.17,38.11,38.16,329140.0,37.911,37.9408,37.8812,37.9309,329140.0
2016-03-17 13:05:00,38.15,38.16,38.1,38.14,375960.0,37.9209,37.9309,37.8712,37.911,375960.0
2016-03-17 13:10:00,38.13,38.15,38.11,38.13,282960.0,37.901,37.9209,37.8812,37.901,282960.0
2016-03-17 13:15:00,38.12,38.13,38.1,38.11,444920.0,37.8911,37.901,37.8712,37.8812,444920.0
2016-03-17 13:20:00,38.1,38.14,38.1,38.13,210740.0,37.8712,37.911,37.8712,37.901,210740.0
2016-03-17 13:25:00,38.13,38.15,38.12,38.13,161000.0,37.901,37.9209,37.8911,37.901,161000.0
2016-03-17 13:30:00,38.12,38.14,38.11,38.14,140000.0,37.8911,37.911,37.8812,37.911,140000.0
2016-03-17 13:35:00,38.13,38.16,38.12,38.16,273720.0,37.901,37.9309,37.8911,37.9309,273720.0
2016-03-17 13:40:00,38.16,38.16,38.13,38.15,238680.0,37.9309,37.9309,37.901,37.9209,238680.0
2016-03-17 13:45:00,38.14,38.17,38.13,38.15,158180.0,37.911,37.9408,37.901,37.9209,158180.0
2016-03-17 13:50:00,38.16,38.18,38.14,38.15,197000.0,37.9309,37.9507,37.911,37.9209,197000.0
2016-03-17 13:55:00,38.16,38.17,38.09,38.11,372680.0,37.9309,37.9408,37.8613,37.8812,372680.0
2016-03-17 14:00:00,38.1,38.14,38.09,38.14,148480.0,37.8712,37.911,37.8613,37.911,148480.0
2016-03-17 14:05:00,38.13,38.19,38.13,38.15,280780.0,37.901,37.9607,37.901,37.9209,280780.0
2016-03-17 14:10:00,38.16,38.18,38.11,38.12,269640.0,37.9309,37.9507,37.8812,37.8911,269640.0
2016-03-17 14:15:00,38.11,38.12,38.08,38.11,511600.0,37.8812,37.8911,37.8513,37.8812,511600.0
2016-03-17 14:20:00,38.1,38.13,38.07,38.08,454000.0,37.8712,37.901,37.8414,37.8513,454000.0
2016-03-17 14:25:00,38.09,38.1,38.03,38.03,405560.0,37.8613,37.8712,37.8016,37.8016,405560.0
2016-03-17 14:30:00,38.05,38.05,37.98,37.99,394100.0,37.8215,37.8215,37.7519,37.7619,394100.0
2016-03-17 14:35:00,37.99,38.0,37.96,37.97,377140.0,37.7619,37.7718,37.7321,37.742,377140.0
2016-03-17 14:40:00,37.96,37.99,37.95,37.97,535000.0,37.7321,37.7619,37.7221,37.742,535000.0
2016-03-17 14:45:00,37.96,37.99,37.95,37.99,306560.0,37.7321,37.7619,37.7221,37.7619,306560.0
2016-03-17 14:50:00,37.98,37.99,37.95,37.98,195820.0,37.7519,37.7619,37.7221,37.7519,195820.0
2016-03-17 14:55:00,37.98,37.99,37.89,37.9,388440.0,37.7519,37.7619,37.6625,37.6724,388440.0
2016-03-17 15:00:00,37.9,37.99,37.9,37.98,379980.0,37.6724,37.7619,37.6724,37.7519,379980.0
2016-03-17 15:05:00,37.98,37.98,37.95,37.97,362840.0,37.7519,37.7519,37.7221,37.742,362840.0
2016-03-17 15:10:00,37.96,37.99,37.93,37.94,491460.0,37.7321,37.7619,37.7022,37.7122,491460.0
2016-03-17 15:15:00,37.93,37.95,37.9,37.92,327380.0,37.7022,37.7221,37.6724,37.6923,327380.0
2016-03-17 15:20:00,37.91,37.99,37.9,37.97,380800.0,37.6824,37.7619,37.6724,37.742,380800.0
2016-03-17 15:25:00,37.97,38.02,37.96,38.01,514960.0,37.742,37.7917,37.7321,37.7818,514960.0
2016-03-17 15:30:00,38.01,38.02,37.96,38.02,401520.0,37.7818,37.7917,37.7321,37.7917,401520.0
2016-03-17 15:35:00,38.01,38.05,38.0,38.05,341900.0,37.7818,37.8215,37.7718,37.8215,341900.0
2016-03-17 15:40:00,38.05,38.05,38.01,38.04,304360.0,37.8215,37.8215,37.7818,37.8116,304360.0
2016-03-17 15:45:00,38.03,38.04,38.02,38.03,456240.0,37.8016,37.8116,37.7917,37.8016,456240.0
2016-03-17 15:50:00,38.03,38.04,37.97,37.97,592800.0,37.8016,37.8116,37.742,37.742,592800.0
2016-03-17 15:55:00,37.97,38.0,37.92,37.92,1559200.0,37.742,37.7718,37.6923,37.6923,1559200.0
2016-03-18 09:30:00,38.07,38.11,37.95,38.0,9825840.0,37.8414,37.8812,37.7221,37.7718,9825840.0
2016-03-18 09:35:00,37.98,37.98,37.72,37.73,865240.0,37.7519,37.7519,37.4935,37.5034,865240.0
2016-03-18 09:40:00,37.75,37.79,37.66,37.66,798840.0,37.5233,37.5631,37.4339,37.4339,798840.0
2016-03-18 09:45:00,37.66,37.71,37.6,37.61,544140.0,37.4339,37.4836,37.3742,37.3842,544140.0
2016-03-18 09:50:00,37.63,37.69,37.61,37.66,358040.0,37.404,37.4637,37.3842,37.4339,358040.0
2016-03-18 09:55:00,37.65,37.72,37.61,37.71,444680.0,37.4239,37.4935,37.3842,37.4836,444680.0
2016-03-18 10:00:00,37.7,37.75,37.69,37.72,235820.0,37.4736,37.5233,37.4637,37.4935,235820.0
2016-03-18 10:05:00,37.72,37.73,37.68,37.71,383240.0,37.4935,37.5034,37.4537,37.4836,383240.0
2016-03-18 10:10:00,37.71,37.74,37.7,37.73,325360.0,37.4836,37.5134,37.4736,37.5034,325360.0
2016-03-18 10:15:00,37.73,37.74,37.7,37.73,129860.0,37.5034,37.5134,37.4736,37.5034,129860.0
2016-03-18 10:20:00,37.73,37.74,37.68,37.69,433760.0,37.5034,37.5134,37.4537,37.4637,433760.0
2016-03-18 10:25:00,37.68,37.7,37.64,37.64,212020.0,37.4537,37.4736,37.414,37.414,212020.0
2016-03-18 10:30:00,37.66,37.77,37.65,37.77,202240.0,37.4339,37.5432,37.4239,37.5432,202240.0
2016-03-18 10:35:00,37.76,37.86,37.76,37.83,322300.0,37.5333,37.6327,37.5333,37.6028,322300.0
2016-03-18 10:40:00,37.82,37.85,37.79,37.82,131560.0,37.5929,37.6227,37.5631,37.5929,131560.0
2016-03-18 10:45:00,37.82,37.85,37.79,37.83,258060.0,37.5929,37.6227,37.5631,37.6028,258060.0
2016-03-18 10:50:00,37.83,37.84,37.81,37.83,169080.0,37.6028,37.6128,37.583,37.6028,169080.0
2016-03-18 10:55:00,37.83,37.85,37.81,37.82,206000.0,37.6028,37.6227,37.583,37.5929,206000.0
2016-03-18 11:00:00,37.83,37.9,37.83,37.89,174560.0,37.6028,37.6724,37.6028,37.6625,174560.0
2016-03-18 11:05:00,37.9,37.95,37.88,37.9,329260.0,37.6724,37.7221,37.6525,37.6724,329260.0
2016-03-18 11:10:00,37.89,37.93,37.89,37.93,123180.0,37.6625,37.7022,37.6625,37.7022,123180.0
2016-03-18 11:15:00,37.93,37.94,37.92,37.92,161300.0,37.7022,37.7122,37.6923,37.6923,161300.0
2016-03-18 11:20:00,37.93,37.94,37.92,37.93,90000.0,37.7022,37.7122,37.6923,37.7022,90000.0
2016-03-18 11:25:00,37.92,37.92,37.85,37.88,310940.0,37.6923,37.6923,37.6227,37.6525,310940.0
2016-03-18 11:30:00,37.88,37.91,37.87,37.88,86400.0,37.6525,37.6824,37.6426,37.6525,86400.0
2016-03-18 11:35:00,37.88,37.9,37.85,37.85,160200.0,37.6525,37.6724,37.6227,37.6227,160200.0
2016-03-18 11:40:00,37.85,37.87,37.83,37.85,252820.0,37.6227,37.6426,37.6028,37.6227,252820.0
2016-03-18 11:45:00,37.84,37.86,37.8,37.82,94000.0,37.6128,37.6327,37.573,37.5929,94000.0
2016-03-18 11:50:00,37.82,37.83,37.75,37.75,190940.0,37.5929,37.6028,37.5233,37.5233,190940.0
2016-03-18 11:55:00,37.75,37.81,37.73,37.79,146000.0,37.5233,37.583,37.5034,37.5631,146000.0
2016-03-18 12:00:00,37.81,37.81,37.79,37.79,134140.0,37.583,37.583,37.5631,37.5631,134140.0
2016-03-18 12:05:00,37.8,37.82,37.79,37.82,46000.0,37.573,37.5929,37.5631,37.5929,46000.0
2016-03-18 12:10:00,37.81,37.83,37.8,37.8,124740.0,37.583,37.6028,37.573,37.573,124740.0
2016-03-18 12:15:00,37.81,37.83,37.8,37.81,114000.0,37.583,37.6028,37.573,37.583,114000.0
2016-03-18 12:20:00,37.82,37.83,37.79,37.81,149880.0,37.5929,37.6028,37.5631,37.583,149880.0
2016-03-18 12:25:00,37.81,37.83,37.8,37.82,134140.0,37.583,37.6028,37.573,37.5929,134140.0
2016-03-18 12:30:00,37.82,37.82,37.8,37.8,110000.0,37.5929,37.5929,37.573,37.573,110000.0
2016-03-18 12:35:00,37.79,37.83,37.79,37.82,91500.0,37.5631,37.6028,37.5631,37.5929,91500.0
2016-03-18 12:40:00,37.81,37.81,37.79,37.79,87900.0,37.583,37.583,37.5631,37.5631,87900.0
2016-03-18 12:45:00,37.8,37.84,37.79,37.79,75880.0,37.573,37.6128,37.5631,37.5631,75880.0
2016-03-18 12:50:00,37.79,37.8,37.77,37.77,114420.0,37.5631,37.573,37.5432,37.5432,114420.0
2016-03-18 12:55:00,37.78,37.79,37.76,37.76,163440.0,37.5531,37.5631,37.5333,37.5333,163440.0
2016-03-18 13:00:00,37.77,37.78,37.73,37.73,163100.0,37.5432,37.5531,37.5034,37.5034,163100.0
2016-03-18 13:05:00,37.73,37.74,37.69,37.71,152680.0,37.5034,37.5134,37.4637,37.4836,152680.0
2016-03-18 13:10:00,37.7,37.72,37.69,37.69,172520.0,37.4736,37.4935,37.4637,37.4637,172520.0
2016-03-18 13:15:00,37.69,37.71,37.63,37.64,161880.0,37.4637,37.4836,37.404,37.414,161880.0
2016-03-18 13:20:00,37.65,37.72,37.65,37.7,130300.0,37.4239,37.4935,37.4239,37.4736,130300.0
2016-03-18 13:25:00,37.7,37.7,37.67,37.7,96580.0,37.4736,37.4736,37.4438,37.4736,96580.0
2016-03-18 13:30:00,37.69,37.73,37.64,37.64,159060.0,37.4637,37.5034,37.414,37.414,159060.0
2016-03-18 13:35:00,37.65,37.66,37.61,37.62,224840.0,37.4239,37.4339,37.3842,37.3941,224840.0
2016-03-18 13:40:00,37.62,37.64,37.61,37.62,186900.0,37.3941,37.414,37.3842,37.3941,186900.0
2016-03-18 13:45:00,37.62,37.64,37.6,37.62,108960.0,37.3941,37.414,37.3742,37.3941,108960.0
2016-03-18 13:50:00,37.61,37.64,37.59,37.63,236140.0,37.3842,37.414,37.3643,37.404,236140.0
2016-03-18 13:55:00,37.64,37.64,37.6,37.63,128220.0,37.414,37.414,37.3742,37.404,128220.0
2016-03-18 14:00:00,37.64,37.67,37.63,37.67,382780.0,37.414,37.4438,37.404,37.4438,382780.0
2016-03-18 14:05:00,37.67,37.7,37.65,37.65,214980.0,37.4438,37.4736,37.4239,37.4239,214980.0
2016-03-18 14:10:00,37.66,37.7,37.66,37.67,102160.0,37.4339,37.4736,37.4339,37.4438,102160.0
2016-03-18 14:15:00,37.67,37.7,37.64,37.68,223880.0,37.4438,37.4736,37.414,37.4537,223880.0
2016-03-18 14:20:00,37.7,37.7,37.67,37.69,128880.0,37.4736,37.4736,37.4438,37.4637,128880.0
2016-03-18 14:25:00,37.69,37.71,37.68,37.68,177220.0,37.4637,37.4836,37.4537,37.4537,177220.0
2016-03-18 14:30:00,37.69,37.72,37.67,37.7,146220.0,37.4637,37.4935,37.4438,37.4736,146220.0
2016-03-18 14:35:00,37.69,37.72,37.68,37.7,126340.0,37.4637,37.4935,37.4537,37.4736,126340.0
2016-03-18 14:40:00,37.7,37.73,37.7,37.72,208240.0,37.4736,37.5034,37.4736,37.4935,208240.0
2016-03-18 14:45:00,37.72,37.73,37.69,37.73,172560.0,37.4935,37.5034,37.4637,37.5034,172560.0
2016-03-18 14:50:00,37.73,37.74,37.69,37.69,222100.0,37.5034,37.5134,37.4637,37.4637,222100.0
2016-03-18 14:55:00,37.69,37.73,37.68,37.73,125680.0,37.4637,37.5034,37.4537,37.5034,125680.0
2016-03-18 15:00:00,37.71,37.74,37.71,37.73,220220.0,37.4836,37.5134,37.4836,37.5034,220220.0
2016-03-18 15:05:00,37.73,37.77,37.72,37.77,247440.0,37.5034,37.5432,37.4935,37.5432,247440.0
2016-03-18 15:10:00,37.78,37.83,37.76,37.82,220140.0,37.5531,37.6028,37.5333,37.5929,220140.0
2016-03-18 15:15:00,37.83,37.83,37.81,37.82,286000.0,37.6028,37.6028,37.583,37.5929,286000.0
2016-03-18 15:20:00,37.82,37.83,37.8,37.83,242000.0,37.5929,37.6028,37.573,37.6028,242000.0
2016-03-18 15:25:00,37.83,37.84,37.82,37.83,276060.0,37.6028,37.6128,37.5929,37.6028,276060.0
2016-03-18 15:30:00,37.82,37.83,37.77,37.81,256180.0,37.5929,37.6028,37.5432,37.583,256180.0
2016-03-18 15:35:00,37.82,37.84,37.81,37.83,311700.0,37.5929,37.6128,37.583,37.6028,311700.0
2016-03-18 15:40:00,37.83,37.85,37.82,37.84,426160.0,37.6028,37.6227,37.5929,37.6128,426160.0
2016-03-18 15:45:00,37.84,37.85,37.83,37.83,634320.0,37.6128,37.6227,37.6028,37.6028,634320.0
2016-03-18 15:50:00,37.79,37.84,37.75,37.76,1231060.0,37.5631,37.6128,37.5233,37.5333,1231060.0
2016-03-18 15:55:00,37.76,37.8,37.75,37.79,2899460.0,37.5333,37.573,37.5233,37.5631,2899460.0
2016-03-21 09:30:00,37.7,37.89,37.69,37.85,732960.0,37.4736,37.6625,37.4637,37.6227,732960.0
2016-03-21 09:35:00,37.85,37.95,37.83,37.93,350220.0,37.6227,37.7221,37.6028,37.7022,350220.0
2016-03-21 09:40:00,37.91,37.92,37.79,37.82,232400.0,37.6824,37.6923,37.5631,37.5929,232400.0
2016-03-21 09:45:00,37.86,37.93,37.8,37.93,355340.0,37.6327,37.7022,37.573,37.7022,355340.0
2016-03-21 09:50:00,37.91,37.92,37.82,37.87,159040.0,37.6824,37.6923,37.5929,37.6426,159040.0
2016-03-21 09:55:00,37.88,37.88,37.78,37.79,178680.0,37.6525,37.6525,37.5531,37.5631,178680.0
2016-03-21 10:00:00,37.77,37.82,37.76,37.78,427000.0,37.5432,37.5929,37.5333,37.5531,427000.0
2016-03-21 10:05:00,37.77,37.79,37.75,37.75,163340.0,37.5432,37.5631,37.5233,37.5233,163340.0
2016-03-21 10:10:00,37.76,37.77,37.64,37.64,399680.0,37.5333,37.5432,37.414,37.414,399680.0
2016-03-21 10:15:00,37.62,37.64,37.56,37.61,596840.0,37.3941,37.414,37.3345,37.3842,596840.0
2016-03-21 10:20:00,37.6,37.62,37.57,37.62,124000.0,37.3742,37.3941,37.3444,37.3941,124000.0
2016-03-21 10:25:00,37.62,37.67,37.58,37.64,176020.0,37.3941,37.4438,37.3543,37.414,176020.0
2016-03-21 10:30:00,37.63,37.7,37.59,37.7,160660.0,37.404,37.4736,37.3643,37.4736,160660.0
2016-03-21 10:35:00,37.73,37.74,37.64,37.67,91960.0,37.5034,37.5134,37.414,37.4438,91960.0
2016-03-21 10:40:00,37.66,37.7,37.65,37.65,198920.0,37.4339,37.4736,37.4239,37.4239,198920.0
2016-03-21 10:45:00,37.64,37.66,37.62,37.63,229160.0,37.414,37.4339,37.3941,37.404,229160.0
2016-03-21 10:50:00,37.64,37.64,37.61,37.63,331020.0,37.414,37.414,37.3842,37.404,331020.0
2016-03-21 10:55:00,37.62,37.64,37.61,37.62,96660.0,37.3941,37.414,37.3842,37.3941,96660.0
2016-03-21 11:00:00,37.62,37.68,37.62,37.68,75340.0,37.3941,37.4537,37.3941,37.4537,75340.0
2016-03-21 11:05:00,37.67,37.68,37.65,37.68,170940.0,37.4438,37.4537,37.4239,37.4537,170940.0
2016-03-21 11:10:00,37.68,37.75,37.67,37.72,146580.0,37.4537,37.5233,37.4438,37.4935,146580.0
2016-03-21 11:15:00,37.73,37.81,37.73,37.81,114660.0,37.5034,37.583,37.5034,37.583,114660.0
2016-03-21 11:20:00,37.81,37.84,37.79,37.84,245320.0,37.583,37.6128,37.5631,37.6128,245320.0
2016-03-21 11:25:00,37.83,37.84,37.79,37.81,141860.0,37.6028,37.6128,37.5631,37.583,141860.0
2016-03-21 11:30:00,37.83,37.85,37.78,37.8,57540.0,37.6028,37.6227,37.5531,37.573,57540.0
2016-03-21 11:35:00,37.81,37.91,37.8,37.91,372940.0,37.583,37.6824,37.573,37.6824,372940.0
2016-03-21 11:40:00,37.9,37.9,37.84,37.89,180520.0,37.6724,37.6724,37.6128,37.6625,180520.0
2016-03-21 11:45:00,37.9,37.95,37.89,37.95,144020.0,37.6724,37.7221,37.6625,37.7221,144020.0
2016-03-21 11:50:00,37.96,37.97,37.93,37.97,140720.0,37.7321,37.742,37.7022,37.742,140720.0
2016-03-21 11:55:00,37.98,37.99,37.88,37.88,192020.0,37.7519,37.7619,37.6525,37.6525,192020.0
2016-03-21 12:00:00,37.88,37.94,37.85,37.91,98000.0,37.6525,37.7122,37.6227,37.6824,98000.0
2016-03-21 12:05:00,37.9,37.9,37.86,37.88,54000.0,37.6724,37.6724,37.6327,37.6525,54000.0
2016-03-21 12:10:00,37.88,37.89,37.86,37.88,198600.0,37.6525,37.6625,37.6327,37.6525,198600.0
2016-03-21 12:15:00,37.88,37.94,37.88,37.91,94380.0,37.6525,37.7122,37.6525,37.6824,94380.0
2016-03-21 12:20:00,37.93,37.93,37.89,37.9,82000.0,37.7022,37.7022,37.6625,37.6724,82000.0
2016-03-21 12:25:00,37.89,37.9,37.87,37.9,50200.0,37.6625,37.6724,37.6426,37.6724,50200.0
2016-03-21 12:30:00,37.92,37.96,37.92,37.96,69080.0,37.6923,37.7321,37.6923,37.7321,69080.0
2016-03-21 12:35:00,37.96,38.0,37.96,37.98,112720.0,37.7321,37.7718,37.7321,37.7519,112720.0
2016-03-21 12:40:00,37.97,37.97,37.88,37.94,149800.0,37.742,37.742,37.6525,37.7122,149800.0
2016-03-21 12:45:00,37.93,37.95,37.91,37.92,84220.0,37.7022,37.7221,37.6824,37.6923,84220.0
2016-03-21 12:50:00,37.93,37.94,37.88,37.9,91280.0,37.7022,37.7122,37.6525,37.6724,91280.0
2016-03-21 12:55:00,37.91,37.95,37.91,37.94,86880.0,37.6824,37.7221,37.6824,37.7122,86880.0
2016-03-21 13:00:00,37.95,37.98,37.94,37.98,84660.0,37.7221,37.7519,37.7122,37.7519,84660.0
2016-03-21 13:05:00,37.97,37.97,37.94,37.96,72680.0,37.742,37.742,37.7122,37.7321,72680.0
2016-03-21 13:10:00,37.95,37.95,37.91,37.91,82000.0,37.7221,37.7221,37.6824,37.6824,82000.0
2016-03-21 13:15:00,37.91,37.98,37.88,37.97,166040.0,37.6824,37.7519,37.6525,37.742,166040.0
2016-03-21 13:20:00,37.98,37.98,37.94,37.98,122640.0,37.7519,37.7519,37.7122,37.7519,122640.0
2016-03-21 13:25:00,37.97,37.99,37.96,37.99,185000.0,37.742,37.7619,37.7321,37.7619,185000.0
2016-03-21 13:30:00,37.99,38.0,37.95,37.99,275500.0,37.7619,37.7718,37.7221,37.7619,275500.0
2016-03-21 13:35:00,38.0,38.0,37.96,37.99,89680.0,37.7718,37.7718,37.7321,37.7619,89680.0
2016-03-21 13:40:00,37.99,38.01,37.99,38.0,249740.0,37.7619,37.7818,37.7619,37.7718,249740.0
2016-03-21 13:45:00,38.01,38.02,38.0,38.01,190860.0,37.7818,37.7917,37.7718,37.7818,190860.0
2016-03-21 13:50:00,38.02,38.05,38.02,38.05,192220.0,37.7917,37.8215,37.7917,37.8215,192220.0
2016-03-21 13:55:00,38.04,38.06,38.03,38.05,86840.0,37.8116,37.8315,37.8016,37.8215,86840.0
2016-03-21 14:00:00,38.05,38.08,38.02,38.02,141400.0,37.8215,37.8513,37.7917,37.7917,141400.0
2016-03-21 14:05:00,38.02,38.03,37.99,38.01,95440.0,37.7917,37.8016,37.7619,37.7818,95440.0
2016-03-21 14:10:00,38.0,38.05,38.0,38.04,104700.0,37.7718,37.8215,37.7718,37.8116,104700.0
2016-03-21 14:15:00,38.03,38.09,38.03,38.06,343200.0,37.8016,37.8613,37.8016,37.8315,343200.0
2016-03-21 14:20:00,38.06,38.1,38.05,38.08,106740.0,37.8315,37.8712,37.8215,37.8513,106740.0
2016-03-21 14:25:00,38.06,38.12,38.06,38.11,159220.0,37.8315,37.8911,37.8315,37.8812,159220.0
2016-03-21 14:30:00,38.11,38.11,38.09,38.09,107760.0,37.8812,37.8812,37.8613,37.8613,107760.0
2016-03-21 14:35:00,38.09,38.15,38.07,38.12,231260.0,37.8613,37.9209,37.8414,37.8911,231260.0
2016-03-21 14:40:00,38.14,38.15,38.11,38.14,133800.0,37.911,37.9209,37.8812,37.911,133800.0
2016-03-21 14:45:00,38.15,38.17,38.13,38.14,157720.0,37.9209,37.9408,37.901,37.911,157720.0
2016-03-21 14:50:00,38.15,38.16,38.11,38.11,142000.0,37.9209,37.9309,37.8812,37.8812,142000.0
2016-03-21 14:55:00,38.12,38.14,38.08,38.13,82480.0,37.8911,37.911,37.8513,37.901,82480.0
2016-03-21 15:00:00,38.14,38.14,38.09,38.09,122480.0,37.911,37.911,37.8613,37.8613,122480.0
2016-03-21 15:05:00,38.09,38.11,38.09,38.1,97920.0,37.8613,37.8812,37.8613,37.8712,97920.0
2016-03-21 15:10:00,38.09,38.12,38.09,38.12,109800.0,37.8613,37.8911,37.8613,37.8911,109800.0
2016-03-21 15:15:00,38.12,38.14,38.11,38.14,139840.0,37.8911,37.911,37.8812,37.911,139840.0
2016-03-21 15:20:00,38.14,38.14,38.12,38.13,409840.0,37.911,37.911,37.8911,37.901,409840.0
2016-03-21 15:25:00,38.13,38.16,38.12,38.12,257260.0,37.901,37.9309,37.8911,37.8911,257260.0
2016-03-21 15:30:00,38.12,38.12,38.04,38.08,212620.0,37.8911,37.8911,37.8116,37.8513,212620.0
2016-03-21 15:35:00,38.06,38.08,38.04,38.04,226260.0,37.8315,37.8513,37.8116,37.8116,226260.0
2016-03-21 15:40:00,38.05,38.09,38.03,38.04,202240.0,37.8215,37.8613,37.8016,37.8116,202240.0
2016-03-21 15:45:00,38.03,38.08,38.03,38.07,276280.0,37.8016,37.8513,37.8016,37.8414,276280.0
2016-03-21 15:50:00,38.07,38.12,38.05,38.06,441000.0,37.8414,37.8911,37.8215,37.8315,441000.0
2016-03-21 15:55:00,38.09,38.15,38.09,38.1,2152380.0,37.8613,37.9209,37.8613,37.8712,2152380.0
2016-03-22 09:30:00,37.92,38.05,37.89,37.98,727260.0,37.6923,37.8215,37.6625,37.7519,727260.0
2016-03-22 09:35:00,37.99,38.15,37.98,38.11,535820.0,37.7619,37.9209,37.7519,37.8812,535820.0
2016-03-22 09:40:00,38.11,38.19,37.94,38.14,554620.0,37.8812,37.9607,37.7122,37.911,554620.0
2016-03-22 09:45:00,38.13,38.14,38.0,38.07,314320.0,37.901,37.911,37.7718,37.8414,314320.0
2016-03-22 09:50:00,38.07,38.21,38.05,38.15,243840.0,37.8414,37.9806,37.8215,37.9209,243840.0
2016-03-22 09:55:00,38.16,38.25,38.15,38.15,260900.0,37.9309,38.0203,37.9209,37.9209,260900.0
2016-03-22 10:00:00,38.15,38.2,38.09,38.11,269300.0,37.9209,37.9706,37.8613,37.8812,269300.0
2016-03-22 10:05:00,38.12,38.16,38.03,38.04,270780.0,37.8911,37.9309,37.8016,37.8116,270780.0
2016-03-22 10:10:00,38.05,38.15,38.05,38.08,102880.0,37.8215,37.9209,37.8215,37.8513,102880.0
2016-03-22 10:15:00,38.07,38.12,38.05,38.09,72780.0,37.8414,37.8911,37.8215,37.8613,72780.0
2016-03-22 10:20:00,38.09,38.14,38.08,38.14,220400.0,37.8613,37.911,37.8513,37.911,220400.0
2016-03-22 10:25:00,38.13,38.15,38.09,38.11,204700.0,37.901,37.9209,37.8613,37.8812,204700.0
2016-03-22 10:30:00,38.12,38.14,38.1,38.13,83120.0,37.8911,37.911,37.8712,37.901,83120.0
2016-03-22 10:35:00,38.13,38.16,38.11,38.16,101380.0,37.901,37.9309,37.8812,37.9309,101380.0
2016-03-22 10:40:00,38.17,38.17,38.12,38.14,80060.0,37.9408,37.9408,37.8911,37.911,80060.0
2016-03-22 10:45:00,38.12,38.17,38.12,38.17,79000.0,37.8911,37.9408,37.8911,37.9408,79000.0
2016-03-22 10:50:00,38.17,38.18,38.14,38.14,125380.0,37.9408,37.9507,37.911,37.911,125380.0
2016-03-22 10:55:00,38.15,38.15,38.07,38.1,58360.0,37.9209,37.9209,37.8414,37.8712,58360.0
2016-03-22 11:00:00,38.08,38.14,38.06,38.14,86460.0,37.8513,37.911,37.8315,37.911,86460.0
2016-03-22 11:05:00,38.13,38.13,38.06,38.09,70180.0,37.901,37.901,37.8315,37.8613,70180.0
2016-03-22 11:10:00,38.09,38.09,38.05,38.06,54940.0,37.8613,37.8613,37.8215,37.8315,54940.0
2016-03-22 11:15:00,38.05,38.09,38.05,38.07,104000.0,37.8215,37.8613,37.8215,37.8414,104000.0
2016-03-22 11:20:00,38.07,38.1,38.04,38.07,151000.0,37.8414,37.8712,37.8116,37.8414,151000.0
2016-03-22 11:25:00,38.06,38.07,38.02,38.04,95580.0,37.8315,37.8414,37.7917,37.8116,95580.0
2016-03-22 11:30:00,38.04,38.05,37.93,37.93,217720.0,37.8116,37.8215,37.7022,37.7022,217720.0
2016-03-22 11:35:00,37.94,37.98,37.93,37.95,147100.0,37.7122,37.7519,37.7022,37.7221,147100.0
2016-03-22 11:40:00,37.95,37.99,37.95,37.97,100000.0,37.7221,37.7619,37.7221,37.742,100000.0
2016-03-22 11:45:00,37.98,38.03,37.98,38.0,72480.0,37.7519,37.8016,37.7519,37.7718,72480.0
2016-03-22 11:50:00,38.0,38.0,37.96,37.96,33520.0,37.7718,37.7718,37.7321,37.7321,33520.0
2016-03-22 11:55:00,37.96,37.97,37.9,37.91,104920.0,37.7321,37.742,37.6724,37.6824,104920.0
2016-03-22 12:00:00,37.9,37.94,37.9,37.93,50120.0,37.6724,37.7122,37.6724,37.7022,50120.0
2016-03-22 12:05:00,37.93,37.97,37.93,37.96,46000.0,37.7022,37.742,37.7022,37.7321,46000.0
2016-03-22 12:10:00,37.95,37.96,37.91,37.91,78500.0,37.7221,37.7321,37.6824,37.6824,78500.0
2016-03-22 12:15:00,37.9,37.93,37.9,37.92,204000.0,37.6724,37.7022,37.6724,37.6923,204000.0
2016-03-22 12:20:00,37.91,37.95,37.91,37.94,66940.0,37.6824,37.7221,37.6824,37.7122,66940.0
2016-03-22 12:25:00,37.95,37.99,37.94,37.98,92680.0,37.7221,37.7619,37.7122,37.7519,92680.0
2016-03-22 12:30:00,37.98,38.0,37.97,37.99,71140.0,37.7519,37.7718,37.742,37.7619,71140.0
2016-03-22 12:35:00,37.98,38.0,37.98,37.98,82640.0,37.7519,37.7718,37.7519,37.7519,82640.0
2016-03-22 12:40:00,37.98,38.05,37.98,38.04,133000.0,37.7519,37.8215,37.7519,37.8116,133000.0
2016-03-22 12:45:00,38.04,38.09,38.03,38.09,179020.0,37.8116,37.8613,37.8016,37.8613,179020.0
2016-03-22 12:50:00,38.1,38.1,38.06,38.09,145920.0,37.8712,37.8712,37.8315,37.8613,145920.0
2016-03-22 12:55:00,38.09,38.13,38.07,38.11,254280.0,37.8613,37.901,37.8414,37.8812,254280.0
2016-03-22 13:00:00,38.1,38.12,38.08,38.09,239800.0,37.8712,37.8911,37.8513,37.8613,239800.0
2016-03-22 13:05:00,38.1,38.14,38.1,38.13,213000.0,37.8712,37.911,37.8712,37.901,213000.0
2016-03-22 13:10:00,38.13,38.17,38.13,38.16,110540.0,37.901,37.9408,37.901,37.9309,110540.0
2016-03-22 13:15:00,38.17,38.19,38.16,38.19,176140.0,37.9408,37.9607,37.9309,37.9607,176140.0
2016-03-22 13:20:00,38.18,38.19,38.16,38.16,73900.0,37.9507,37.9607,37.9309,37.9309,73900.0
2016-03-22 13:25:00,38.16,38.17,38.14,38.14,58000.0,37.9309,37.9408,37.911,37.911,58000.0
2016-03-22 13:30:00,38.14,38.16,38.13,38.16,71140.0,37.911,37.9309,37.901,37.9309,71140.0
2016-03-22 13:35:00,38.16,38.19,38.15,38.18,137320.0,37.9309,37.9607,37.9209,37.9507,137320.0
2016-03-22 13:40:00,38.19,38.19,38.12,38.12,118760.0,37.9607,37.9607,37.8911,37.8911,118760.0
2016-03-22 13:45:00,38.14,38.17,38.14,38.17,49240.0,37.911,37.9408,37.911,37.9408,49240.0
2016-03-22 13:50:00,38.17,38.17,38.15,38.15,22000.0,37.9408,37.9408,37.9209,37.9209,22000.0
2016-03-22 13:55:00,38.16,38.17,38.13,38.13,109480.0,37.9309,37.9408,37.901,37.901,109480.0
2016-03-22 14:00:00,38.14,38.16,38.14,38.15,24680.0,37.911,37.9309,37.911,37.9209,24680.0
2016-03-22 14:05:00,38.16,38.16,38.12,38.14,39320.0,37.9309,37.9309,37.8911,37.911,39320.0
2016-03-22 14:10:00,38.12,38.16,38.12,38.16,102900.0,37.8911,37.9309,37.8911,37.9309,102900.0
2016-03-22 14:15:00,38.14,38.16,38.11,38.13,59480.0,37.911,37.9309,37.8812,37.901,59480.0
2016-03-22 14:20:00,38.13,38.13,38.1,38.1,70000.0,37.901,37.901,37.8712,37.8712,70000.0
2016-03-22 14:25:00,38.1,38.12,38.09,38.1,80000.0,37.8712,37.8911,37.8613,37.8712,80000.0
2016-03-22 14:30:00,38.1,38.19,38.1,38.18,154480.0,37.8712,37.9607,37.8712,37.9507,154480.0
2016-03-22 14:35:00,38.2,38.2,38.14,38.17,106580.0,37.9706,37.9706,37.911,37.9408,106580.0
2016-03-22 14:40:00,38.14,38.16,38.1,38.12,249100.0,37.911,37.9309,37.8712,37.8911,249100.0
2016-03-22 14:45:00,38.12,38.12,38.08,38.1,276160.0,37.8911,37.8911,37.8513,37.8712,276160.0
2016-03-22 14:50:00,38.09,38.11,38.07,38.07,125400.0,37.8613,37.8812,37.8414,37.8414,125400.0
2016-03-22 14:55:00,38.09,38.09,38.01,38.01,160000.0,37.8613,37.8613,37.7818,37.7818,160000.0
2016-03-22 15:00:00,38.02,38.04,38.01,38.02,102540.0,37.7917,37.8116,37.7818,37.7917,102540.0
2016-03-22 15:05:00,38.02,38.03,37.97,37.99,59940.0,37.7917,37.8016,37.742,37.7619,59940.0
2016-03-22 15:10:00,38.01,38.01,37.98,38.0,70580.0,37.7818,37.7818,37.7519,37.7718,70580.0
2016-03-22 15:15:00,38.0,38.0,37.93,37.93,98700.0,37.7718,37.7718,37.7022,37.7022,98700.0
2016-03-22 15:20:00,37.93,38.0,37.93,37.99,134000.0,37.7022,37.7718,37.7022,37.7619,134000.0
2016-03-22 15:25:00,37.99,38.02,37.97,37.99,166440.0,37.7619,37.7917,37.742,37.7619,166440.0
2016-03-22 15:30:00,38.0,38.02,37.98,37.98,102920.0,37.7718,37.7917,37.7519,37.7519,102920.0
2016-03-22 15:35:00,37.98,38.02,37.97,38.01,142400.0,37.7519,37.7917,37.742,37.7818,142400.0
2016-03-22 15:40:00,37.99,38.06,37.99,38.05,108800.0,37.7619,37.8315,37.7619,37.8215,108800.0
2016-03-22 15:45:00,38.03,38.06,37.99,38.0,162740.0,37.8016,37.8315,37.7619,37.7718,162740.0
2016-03-22 15:50:00,37.98,38.01,37.95,37.98,292520.0,37.7519,37.7818,37.7221,37.7519,292520.0
2016-03-22 15:55:00,37.98,38.04,37.96,38.0,694140.0,37.7519,37.8116,37.7321,37.7718,694140.0
2016-03-23 09:30:00,38.17,38.17,38.07,38.16,760120.0,37.9408,37.9408,37.8414,37.9309,760120.0
2016-03-23 09:35:00,38.16,38.27,38.01,38.03,736980.0,37.9309,38.0402,37.7818,37.8016,736980.0
2016-03-23 09:40:00,38.0,38.0,37.8,37.89,770120.0,37.7718,37.7718,37.573,37.6625,770120.0
2016-03-23 09:45:00,37.9,37.97,37.88,37.88,341640.0,37.6724,37.742,37.6525,37.6525,341640.0
2016-03-23 09:50:00,37.88,37.93,37.84,37.88,236780.0,37.6525,37.7022,37.6128,37.6525,236780.0
2016-03-23 09:55:00,37.88,37.94,37.84,37.91,149600.0,37.6525,37.7122,37.6128,37.6824,149600.0
2016-03-23 10:00:00,37.9,37.99,37.89,37.99,316080.0,37.6724,37.7619,37.6625,37.7619,316080.0
2016-03-23 10:05:00,37.99,38.02,37.96,37.99,206780.0,37.7619,37.7917,37.7321,37.7619,206780.0
2016-03-23 10:10:00,38.03,38.13,38.03,38.05,334300.0,37.8016,37.901,37.8016,37.8215,334300.0
2016-03-23 10:15:00,38.05,38.14,38.03,38.03,222660.0,37.8215,37.911,37.8016,37.8016,222660.0
2016-03-23 10:20:00,38.04,38.13,38.04,38.12,141460.0,37.8116,37.901,37.8116,37.8911,141460.0
2016-03-23 10:25:00,38.1,38.11,38.02,38.11,141680.0,37.8712,37.8812,37.7917,37.8812,141680.0
2016-03-23 10:30:00,38.09,38.12,37.98,37.98,147540.0,37.8613,37.8911,37.7519,37.7519,147540.0
2016-03-23 10:35:00,37.98,38.03,37.95,38.03,112600.0,37.7519,37.8016,37.7221,37.8016,112600.0
2016-03-23 10:40:00,38.02,38.04,37.96,38.04,179620.0,37.7917,37.8116,37.7321,37.8116,179620.0
2016-03-23 10:45:00,38.02,38.12,38.02,38.11,156340.0,37.7917,37.8911,37.7917,37.8812,156340.0
2016-03-23 10:50:00,38.08,38.08,38.01,38.04,137200.0,37.8513,37.8513,37.7818,37.8116,137200.0
2016-03-23 10:55:00,38.04,38.06,38.0,38.04,84440.0,37.8116,37.8315,37.7718,37.8116,84440.0
2016-03-23 11:00:00,38.03,38.06,38.0,38.03,131200.0,37.8016,37.8315,37.7718,37.8016,131200.0
2016-03-23 11:05:00,38.03,38.11,38.01,38.08,193960.0,37.8016,37.8812,37.7818,37.8513,193960.0
2016-03-23 11:10:00,38.09,38.1,38.02,38.05,132000.0,37.8613,37.8712,37.7917,37.8215,132000.0
2016-03-23 11:15:00,38.04,38.05,37.94,37.95,300680.0,37.8116,37.8215,37.7122,37.7221,300680.0
2016-03-23 11:20:00,37.95,38.01,37.94,37.98,207040.0,37.7221,37.7818,37.7122,37.7519,207040.0
2016-03-23 11:25:00,37.98,38.01,37.94,37.97,124000.0,37.7519,37.7818,37.7122,37.742,124000.0
2016-03-23 11:30:00,37.96,37.96,37.92,37.94,147320.0,37.7321,37.7321,37.6923,37.7122,147320.0
2016-03-23 11:35:00,37.93,37.95,37.91,37.91,89000.0,37.7022,37.7221,37.6824,37.6824,89000.0
2016-03-23 11:40:00,37.91,37.96,37.89,37.91,112880.0,37.6824,37.7321,37.6625,37.6824,112880.0
2016-03-23 11:45:00,37.91,37.94,37.87,37.88,110800.0,37.6824,37.7122,37.6426,37.6525,110800.0
2016-03-23 11:50:00,37.87,37.89,37.86,37.89,101220.0,37.6426,37.6625,37.6327,37.6625,101220.0
2016-03-23 11:55:00,37.88,37.92,37.86,37.92,78000.0,37.6525,37.6923,37.6327,37.6923,78000.0
2016-03-23 12:00:00,37.93,37.95,37.89,37.92,45380.0,37.7022,37.7221,37.6625,37.6923,45380.0
2016-03-23 12:05:00,37.93,37.94,37.91,37.91,85660.0,37.7022,37.7122,37.6824,37.6824,85660.0
2016-03-23 12:10:00,37.95,37.97,37.95,37.96,16300.0,37.7221,37.742,37.7221,37.7321,16300.0
2016-03-23 12:15:00,37.96,37.98,37.94,37.97,323260.0,37.7321,37.7519,37.7122,37.742,323260.0
2016-03-23 12:20:00,37.96,37.98,37.96,37.97,70820.0,37.7321,37.7519,37.7321,37.742,70820.0
2016-03-23 12:25:00,37.97,37.99,37.93,37.99,72400.0,37.742,37.7619,37.7022,37.7619,72400.0
2016-03-23 12:30:00,37.98,38.02,37.97,37.99,122040.0,37.7519,37.7917,37.742,37.7619,122040.0
2016-03-23 12:35:00,37.97,38.03,37.97,38.03,88000.0,37.742,37.8016,37.742,37.8016,88000.0
2016-03-23 12:40:00,38.01,38.04,38.01,38.03,76700.0,37.7818,37.8116,37.7818,37.8016,76700.0
2016-03-23 12:45:00,38.03,38.05,37.98,38.04,67640.0,37.8016,37.8215,37.7519,37.8116,67640.0
2016-03-23 12:50:00,38.01,38.04,38.0,38.02,119420.0,37.7818,37.8116,37.7718,37.7917,119420.0
2016-03-23 12:55:00,38.02,38.04,38.01,38.02,139620.0,37.7917,37.8116,37.7818,37.7917,139620.0
2016-03-23 13:00:00,38.02,38.03,38.01,38.02,64000.0,37.7917,37.8016,37.7818,37.7917,64000.0
2016-03-23 13:05:00,38.02,38.04,38.01,38.01,50680.0,37.7917,37.8116,37.7818,37.7818,50680.0
2016-03-23 13:10:00,38.02,38.09,38.02,38.09,232140.0,37.7917,37.8613,37.7917,37.8613,232140.0
2016-03-23 13:15:00,38.09,38.09,38.07,38.07,125160.0,37.8613,37.8613,37.8414,37.8414,125160.0
2016-03-23 13:20:00,38.06,38.06,38.01,38.04,80000.0,37.8315,37.8315,37.7818,37.8116,80000.0
2016-03-23 13:25:00,38.04,38.06,38.04,38.04,42000.0,37.8116,37.8315,37.8116,37.8116,42000.0
2016-03-23 13:30:00,38.06,38.09,38.03,38.03,160000.0,37.8315,37.8613,37.8016,37.8016,160000.0
2016-03-23 13:35:00,38.03,38.05,37.99,38.0,80880.0,37.8016,37.8215,37.7619,37.7718,80880.0
2016-03-23 13:40:00,38.01,38.02,37.98,38.01,53060.0,37.7818,37.7917,37.7519,37.7818,53060.0
2016-03-23 13:45:00,38.0,38.02,37.99,38.0,127320.0,37.7718,37.7917,37.7619,37.7718,127320.0
2016-03-23 13:50:00,38.02,38.1,38.02,38.08,169080.0,37.7917,37.8712,37.7917,37.8513,169080.0
2016-03-23 13:55:00,38.08,38.08,38.01,38.01,72180.0,37.8513,37.8513,37.7818,37.7818,72180.0
2016-03-23 14:00:00,38.01,38.04,38.0,38.02,88500.0,37.7818,37.8116,37.7718,37.7917,88500.0
2016-03-23 14:05:00,38.04,38.09,38.03,38.06,88080.0,37.8116,37.8613,37.8016,37.8315,88080.0
2016-03-23 14:10:00,38.06,38.06,38.04,38.05,103060.0,37.8315,37.8315,37.8116,37.8215,103060.0
2016-03-23 14:15:00,38.05,38.11,38.04,38.06,216680.0,37.8215,37.8812,37.8116,37.8315,216680.0
2016-03-23 14:20:00,38.06,38.06,38.01,38.01,46000.0,37.8315,37.8315,37.7818,37.7818,46000.0
2016-03-23 14:25:00,38.02,38.1,38.01,38.08,182600.0,37.7917,37.8712,37.7818,37.8513,182600.0
2016-03-23 14:30:00,38.08,38.14,38.08,38.1,250600.0,37.8513,37.911,37.8513,37.8712,250600.0
2016-03-23 14:35:00,38.1,38.12,38.04,38.05,291480.0,37.8712,37.8911,37.8116,37.8215,291480.0
2016-03-23 14:40:00,38.04,38.04,37.99,38.03,108000.0,37.8116,37.8116,37.7619,37.8016,108000.0
2016-03-23 14:45:00,38.02,38.02,37.93,37.95,211960.0,37.7917,37.7917,37.7022,37.7221,211960.0
2016-03-23 14:50:00,37.96,37.98,37.9,37.9,227920.0,37.7321,37.7519,37.6724,37.6724,227920.0
2016-03-23 14:55:00,37.91,37.92,37.89,37.9,160000.0,37.6824,37.6923,37.6625,37.6724,160000.0
2016-03-23 15:00:00,37.91,37.96,37.9,37.9,234000.0,37.6824,37.7321,37.6724,37.6724,234000.0
2016-03-23 15:05:00,37.91,37.93,37.9,37.9,307520.0,37.6824,37.7022,37.6724,37.6724,307520.0
2016-03-23 15:10:00,37.9,37.91,37.89,37.89,232120.0,37.6724,37.6824,37.6625,37.6625,232120.0
2016-03-23 15:15:00,37.89,37.89,37.84,37.85,185600.0,37.6625,37.6625,37.6128,37.6227,185600.0
2016-03-23 15:20:00,37.85,37.88,37.85,37.86,145420.0,37.6227,37.6525,37.6227,37.6327,145420.0
2016-03-23 15:25:00,37.85,37.86,37.82,37.86,310580.0,37.6227,37.6327,37.5929,37.6327,310580.0
2016-03-23 15:30:00,37.87,37.9,37.84,37.87,283500.0,37.6426,37.6724,37.6128,37.6426,283500.0
2016-03-23 15:35:00,37.84,37.9,37.83,37.89,285840.0,37.6128,37.6724,37.6028,37.6625,285840.0
2016-03-23 15:40:00,37.92,37.92,37.84,37.85,377120.0,37.6923,37.6923,37.6128,37.6227,377120.0
2016-03-23 15:45:00,37.86,37.9,37.85,37.89,291440.0,37.6327,37.6724,37.6227,37.6625,291440.0
2016-03-23 15:50:00,37.87,37.91,37.85,37.87,411260.0,37.6426,37.6824,37.6227,37.6426,411260.0
2016-03-23 15:55:00,37.87,37.91,37.85,37.88,898960.0,37.6426,37.6824,37.6227,37.6525,898960.0
2016-03-24 09:30:00,37.56,37.74,37.56,37.73,796220.0,37.3345,37.5134,37.3345,37.5034,796220.0
2016-03-24 09:35:00,37.76,37.88,37.74,37.74,400200.0,37.5333,37.6525,37.5134,37.5134,400200.0
2016-03-24 09:40:00,37.72,37.75,37.65,37.67,320180.0,37.4935,37.5233,37.4239,37.4438,320180.0
2016-03-24 09:45:00,37.67,37.73,37.63,37.66,207520.0,37.4438,37.5034,37.404,37.4339,207520.0
2016-03-24 09:50:00,37.65,37.69,37.62,37.65,441800.0,37.4239,37.4637,37.3941,37.4239,441800.0
2016-03-24 09:55:00,37.67,37.68,37.62,37.67,503020.0,37.4438,37.4537,37.3941,37.4438,503020.0
2016-03-24 10:00:00,37.66,37.69,37.63,37.69,604280.0,37.4339,37.4637,37.404,37.4637,604280.0
2016-03-24 10:05:00,37.7,37.74,37.7,37.7,230900.0,37.4736,37.5134,37.4736,37.4736,230900.0
2016-03-24 10:10:00,37.7,37.76,37.69,37.7,190560.0,37.4736,37.5333,37.4637,37.4736,190560.0
2016-03-24 10:15:00,37.71,37.74,37.68,37.69,218200.0,37.4836,37.5134,37.4537,37.4637,218200.0
2016-03-24 10:20:00,37.69,37.72,37.67,37.69,101000.0,37.4637,37.4935,37.4438,37.4637,101000.0
2016-03-24 10:25:00,37.68,37.69,37.62,37.63,403120.0,37.4537,37.4637,37.3941,37.404,403120.0
2016-03-24 10:30:00,37.63,37.7,37.62,37.69,179900.0,37.404,37.4736,37.3941,37.4637,179900.0
2016-03-24 10:35:00,37.69,37.73,37.68,37.72,143000.0,37.4637,37.5034,37.4537,37.4935,143000.0
2016-03-24 10:40:00,37.71,37.71,37.65,37.67,371380.0,37.4836,37.4836,37.4239,37.4438,371380.0
2016-03-24 10:45:00,37.67,37.72,37.66,37.71,149300.0,37.4438,37.4935,37.4339,37.4836,149300.0
2016-03-24 10:50:00,37.71,37.74,37.64,37.64,155060.0,37.4836,37.5134,37.414,37.414,155060.0
2016-03-24 10:55:00,37.65,37.68,37.65,37.68,114980.0,37.4239,37.4537,37.4239,37.4537,114980.0
2016-03-24 11:00:00,37.69,37.7,37.66,37.67,76200.0,37.4637,37.4736,37.4339,37.4438,76200.0
2016-03-24 11:05:00,37.67,37.68,37.64,37.64,108000.0,37.4438,37.4537,37.414,37.414,108000.0
2016-03-24 11:10:00,37.64,37.69,37.62,37.62,125560.0,37.414,37.4637,37.3941,37.3941,125560.0
2016-03-24 11:15:00,37.62,37.63,37.6,37.62,114120.0,37.3941,37.404,37.3742,37.3941,114120.0
2016-03-24 11:20:00,37.62,37.68,37.61,37.67,482320.0,37.3941,37.4537,37.3842,37.4438,482320.0
2016-03-24 11:25:00,37.66,37.66,37.62,37.65,111440.0,37.4339,37.4339,37.3941,37.4239,111440.0
2016-03-24 11:30:00,37.62,37.68,37.62,37.68,138300.0,37.3941,37.4537,37.3941,37.4537,138300.0
2016-03-24 11:35:00,37.67,37.67,37.62,37.67,105700.0,37.4438,37.4438,37.3941,37.4438,105700.0
2016-03-24 11:40:00,37.67,37.68,37.64,37.67,98460.0,37.4438,37.4537,37.414,37.4438,98460.0
2016-03-24 11:45:00,37.67,37.69,37.64,37.67,186360.0,37.4438,37.4637,37.414,37.4438,186360.0
2016-03-24 11:50:00,37.67,37.68,37.64,37.65,109980.0,37.4438,37.4537,37.414,37.4239,109980.0
2016-03-24 11:55:00,37.65,37.65,37.6,37.62,241100.0,37.4239,37.4239,37.3742,37.3941,241100.0
2016-03-24 12:00:00,37.62,37.64,37.59,37.59,366900.0,37.3941,37.414,37.3643,37.3643,366900.0
2016-03-24 12:05:00,37.6,37.61,37.59,37.6,127520.0,37.3742,37.3842,37.3643,37.3742,127520.0
2016-03-24 12:10:00,37.6,37.63,37.59,37.61,176800.0,37.3742,37.404,37.3643,37.3842,176800.0
2016-03-24 12:15:00,37.59,37.61,37.58,37.58,165060.0,37.3643,37.3842,37.3543,37.3543,165060.0
2016-03-24 12:20:00,37.58,37.58,37.56,37.56,129800.0,37.3543,37.3543,37.3345,37.3345,129800.0
2016-03-24 12:25:00,37.57,37.58,37.55,37.57,585640.0,37.3444,37.3543,37.3245,37.3444,585640.0
2016-03-24 12:30:00,37.56,37.59,37.56,37.57,219560.0,37.3345,37.3643,37.3345,37.3444,219560.0
2016-03-24 12:35:00,37.56,37.59,37.55,37.56,67900.0,37.3345,37.3643,37.3245,37.3345,67900.0
2016-03-24 12:40:00,37.56,37.58,37.54,37.55,177840.0,37.3345,37.3543,37.3146,37.3245,177840.0
2016-03-24 12:45:00,37.54,37.57,37.53,37.55,170060.0,37.3146,37.3444,37.3046,37.3245,170060.0
2016-03-24 12:50:00,37.55,37.56,37.52,37.55,220360.0,37.3245,37.3345,37.2947,37.3245,220360.0
2016-03-24 12:55:00,37.56,37.61,37.56,37.59,275660.0,37.3345,37.3842,37.3345,37.3643,275660.0
2016-03-24 13:00:00,37.6,37.64,37.59,37.61,192080.0,37.3742,37.414,37.3643,37.3842,192080.0
2016-03-24 13:05:00,37.62,37.63,37.61,37.62,95680.0,37.3941,37.404,37.3842,37.3941,95680.0
2016-03-24 13:10:00,37.61,37.65,37.61,37.61,150000.0,37.3842,37.4239,37.3842,37.3842,150000.0
2016-03-24 13:15:00,37.61,37.62,37.59,37.59,62520.0,37.3842,37.3941,37.3643,37.3643,62520.0
2016-03-24 13:20:00,37.6,37.6,37.56,37.57,49100.0,37.3742,37.3742,37.3345,37.3444,49100.0
2016-03-24 13:25:00,37.57,37.58,37.54,37.57,250200.0,37.3444,37.3543,37.3146,37.3444,250200.0
2016-03-24 13:30:00,37.57,37.58,37.55,37.57,146140.0,37.3444,37.3543,37.3245,37.3444,146140.0
2016-03-24 13:35:00,37.57,37.61,37.55,37.6,135520.0,37.3444,37.3842,37.3245,37.3742,135520.0
2016-03-24 13:40:00,37.6,37.61,37.56,37.56,172400.0,37.3742,37.3842,37.3345,37.3345,172400.0
2016-03-24 13:45:00,37.56,37.57,37.53,37.55,134260.0,37.3345,37.3444,37.3046,37.3245,134260.0
2016-03-24 13:50:00,37.55,37.58,37.52,37.56,193560.0,37.3245,37.3543,37.2947,37.3345,193560.0
2016-03-24 13:55:00,37.56,37.56,37.54,37.54,50000.0,37.3345,37.3345,37.3146,37.3146,50000.0
2016-03-24 14:00:00,37.54,37.58,37.54,37.55,232960.0,37.3146,37.3543,37.3146,37.3245,232960.0
2016-03-24 14:05:00,37.56,37.58,37.55,37.57,310300.0,37.3345,37.3543,37.3245,37.3444,310300.0
2016-03-24 14:10:00,37.57,37.6,37.56,37.57,144200.0,37.3444,37.3742,37.3345,37.3444,144200.0
2016-03-24 14:15:00,37.57,37.59,37.56,37.59,167000.0,37.3444,37.3643,37.3345,37.3643,167000.0
2016-03-24 14:20:00,37.6,37.65,37.59,37.64,275000.0,37.3742,37.4239,37.3643,37.414,275000.0
2016-03-24 14:25:00,37.63,37.67,37.62,37.66,215120.0,37.404,37.4438,37.3941,37.4339,215120.0
2016-03-24 14:30:00,37.66,37.67,37.64,37.64,159140.0,37.4339,37.4438,37.414,37.414,159140.0
2016-03-24 14:35:00,37.64,37.71,37.64,37.68,245580.0,37.414,37.4836,37.414,37.4537,245580.0
2016-03-24 14:40:00,37.67,37.72,37.66,37.71,309900.0,37.4438,37.4935,37.4339,37.4836,309900.0
2016-03-24 14:45:00,37.71,37.75,37.71,37.72,637740.0,37.4836,37.5233,37.4836,37.4935,637740.0
2016-03-24 14:50:00,37.72,37.76,37.71,37.73,277600.0,37.4935,37.5333,37.4836,37.5034,277600.0
2016-03-24 14:55:00,37.73,37.74,37.71,37.74,115160.0,37.5034,37.5134,37.4836,37.5134,115160.0
2016-03-24 15:00:00,37.74,37.76,37.69,37.69,98000.0,37.5134,37.5333,37.4637,37.4637,98000.0
2016-03-24 15:05:00,37.69,37.71,37.68,37.7,402480.0,37.4637,37.4836,37.4537,37.4736,402480.0
2016-03-24 15:10:00,37.7,37.74,37.69,37.74,104000.0,37.4736,37.5134,37.4637,37.5134,104000.0
2016-03-24 15:15:00,37.74,37.76,37.73,37.74,313820.0,37.5134,37.5333,37.5034,37.5134,313820.0
2016-03-24 15:20:00,37.75,37.75,37.72,37.74,245800.0,37.5233,37.5233,37.4935,37.5134,245800.0
2016-03-24 15:25:00,37.74,37.79,37.73,37.78,176100.0,37.5134,37.5631,37.5034,37.5531,176100.0
2016-03-24 15:30:00,37.78,37.78,37.73,37.75,255920.0,37.5531,37.5531,37.5034,37.5233,255920.0
2016-03-24 15:35:00,37.75,37.76,37.73,37.73,256260.0,37.5233,37.5333,37.5034,37.5034,256260.0
2016-03-24 15:40:00,37.73,37.75,37.72,37.74,217160.0,37.5034,37.5233,37.4935,37.5134,217160.0
2016-03-24 15:45:00,37.74,37.74,37.66,37.7,516040.0,37.5134,37.5134,37.4339,37.4736,516040.0
2016-03-24 15:50:00,37.71,37.74,37.7,37.7,472840.0,37.4836,37.5134,37.4736,37.4736,472840.0
2016-03-24 15:55:00,37.71,37.74,37.67,37.74,1049560.0,37.4836,37.5134,37.4438,37.5134,1049560.0
2016-03-28 09:30:00,37.81,37.92,37.77,37.84,862280.0,37.583,37.6923,37.5432,37.6128,862280.0
2016-03-28 09:35:00,37.83,37.85,37.77,37.85,426200.0,37.6028,37.6227,37.5432,37.6227,426200.0
2016-03-28 09:40:00,37.84,37.86,37.69,37.73,582440.0,37.6128,37.6327,37.4637,37.5034,582440.0
2016-03-28 09:45:00,37.74,37.75,37.67,37.67,395800.0,37.5134,37.5233,37.4438,37.4438,395800.0
2016-03-28 09:50:00,37.7,37.75,37.7,37.72,577560.0,37.4736,37.5233,37.4736,37.4935,577560.0
2016-03-28 09:55:00,37.71,37.72,37.64,37.66,422440.0,37.4836,37.4935,37.414,37.4339,422440.0
2016-03-28 10:00:00,37.68,37.72,37.67,37.7,535440.0,37.4537,37.4935,37.4438,37.4736,535440.0
2016-03-28 10:05:00,37.7,37.72,37.64,37.7,533960.0,37.4736,37.4935,37.414,37.4736,533960.0
2016-03-28 10:10:00,37.68,37.75,37.66,37.72,474200.0,37.4537,37.5233,37.4339,37.4935,474200.0
2016-03-28 10:15:00,37.73,37.76,37.72,37.76,809560.0,37.5034,37.5333,37.4935,37.5333,809560.0
2016-03-28 10:20:00,37.76,37.82,37.75,37.82,728440.0,37.5333,37.5929,37.5233,37.5929,728440.0
2016-03-28 10:25:00,37.82,37.87,37.81,37.86,466000.0,37.5929,37.6426,37.583,37.6327,466000.0
2016-03-28 10:30:00,37.85,37.88,37.82,37.87,575920.0,37.6227,37.6525,37.5929,37.6426,575920.0
2016-03-28 10:35:00,37.86,37.87,37.82,37.84,322680.0,37.6327,37.6426,37.5929,37.6128,322680.0
2016-03-28 10:40:00,37.83,37.83,37.75,37.77,573280.0,37.6028,37.6028,37.5233,37.5432,573280.0
2016-03-28 10:45:00,37.75,37.76,37.69,37.75,526640.0,37.5233,37.5333,37.4637,37.5233,526640.0
2016-03-28 10:50:00,37.74,37.76,37.73,37.73,302160.0,37.5134,37.5333,37.5034,37.5034,302160.0
2016-03-28 10:55:00,37.73,37.77,37.73,37.77,143760.0,37.5034,37.5432,37.5034,37.5432,143760.0
2016-03-28 11:00:00,37.8,37.82,37.77,37.79,266000.0,37.573,37.5929,37.5432,37.5631,266000.0
2016-03-28 11:05:00,37.81,37.82,37.77,37.77,170720.0,37.583,37.5929,37.5432,37.5432,170720.0
2016-03-28 11:10:00,37.76,37.78,37.7,37.73,543840.0,37.5333,37.5531,37.4736,37.5034,543840.0
2016-03-28 11:15:00,37.73,37.75,37.7,37.71,280440.0,37.5034,37.5233,37.4736,37.4836,280440.0
2016-03-28 11:20:00,37.71,37.75,37.7,37.73,244680.0,37.4836,37.5233,37.4736,37.5034,244680.0
2016-03-28 11:25:00,37.73,37.74,37.71,37.72,225880.0,37.5034,37.5134,37.4836,37.4935,225880.0
2016-03-28 11:30:00,37.72,37.76,37.72,37.74,276200.0,37.4935,37.5333,37.4935,37.5134,276200.0
2016-03-28 11:35:00,37.74,37.74,37.69,37.69,485120.0,37.5134,37.5134,37.4637,37.4637,485120.0
2016-03-28 11:40:00,37.67,37.69,37.66,37.67,213400.0,37.4438,37.4637,37.4339,37.4438,213400.0
2016-03-28 11:45:00,37.68,37.75,37.67,37.74,248000.0,37.4537,37.5233,37.4438,37.5134,248000.0
2016-03-28 11:50:00,37.75,37.76,37.71,37.72,174000.0,37.5233,37.5333,37.4836,37.4935,174000.0
2016-03-28 11:55:00,37.73,37.76,37.73,37.75,110160.0,37.5034,37.5333,37.5034,37.5233,110160.0
2016-03-28 12:00:00,37.75,37.78,37.73,37.77,493960.0,37.5233,37.5531,37.5034,37.5432,493960.0
2016-03-28 12:05:00,37.77,37.78,37.74,37.74,96000.0,37.5432,37.5531,37.5134,37.5134,96000.0
2016-03-28 12:10:00,37.75,37.75,37.72,37.74,63800.0,37.5233,37.5233,37.4935,37.5134,63800.0
2016-03-28 12:15:00,37.75,37.77,37.73,37.76,298520.0,37.5233,37.5432,37.5034,37.5333,298520.0
2016-03-28 12:20:00,37.76,37.76,37.72,37.72,244600.0,37.5333,37.5333,37.4935,37.4935,244600.0
2016-03-28 12:25:00,37.7,37.72,37.69,37.72,105680.0,37.4736,37.4935,37.4637,37.4935,105680.0
2016-03-28 12:30:00,37.71,37.72,37.68,37.69,158000.0,37.4836,37.4935,37.4537,37.4637,158000.0
2016-03-28 12:35:00,37.69,37.75,37.68,37.73,284000.0,37.4637,37.5233,37.4537,37.5034,284000.0
2016-03-28 12:40:00,37.73,37.77,37.73,37.75,282160.0,37.5034,37.5432,37.5034,37.5233,282160.0
2016-03-28 12:45:00,37.76,37.77,37.73,37.73,154000.0,37.5333,37.5432,37.5034,37.5034,154000.0
2016-03-28 12:50:00,37.75,37.76,37.73,37.73,210000.0,37.5233,37.5333,37.5034,37.5034,210000.0
2016-03-28 12:55:00,37.74,37.76,37.73,37.75,204080.0,37.5134,37.5333,37.5034,37.5233,204080.0
2016-03-28 13:00:00,37.74,37.75,37.73,37.73,124000.0,37.5134,37.5233,37.5034,37.5034,124000.0
2016-03-28 13:05:00,37.72,37.73,37.7,37.73,138000.0,37.4935,37.5034,37.4736,37.5034,138000.0
2016-03-28 13:10:00,37.72,37.73,37.66,37.68,810120.0,37.4935,37.5034,37.4339,37.4537,810120.0
2016-03-28 13:15:00,37.69,37.69,37.64,37.66,475200.0,37.4637,37.4637,37.414,37.4339,475200.0
2016-03-28 13:20:00,37.68,37.7,37.66,37.67,188000.0,37.4537,37.4736,37.4339,37.4438,188000.0
2016-03-28 13:25:00,37.67,37.68,37.65,37.65,167520.0,37.4438,37.4537,37.4239,37.4239,167520.0
2016-03-28 13:30:00,37.65,37.68,37.64,37.64,422000.0,37.4239,37.4537,37.414,37.414,422000.0
2016-03-28 13:35:00,37.64,37.64,37.6,37.61,292520.0,37.414,37.414,37.3742,37.3842,292520.0
2016-03-28 13:40:00,37.62,37.65,37.62,37.62,294000.0,37.3941,37.4239,37.3941,37.3941,294000.0
2016-03-28 13:45:00,37.62,37.64,37.62,37.63,370720.0,37.3941,37.414,37.3941,37.404,370720.0
2016-03-28 13:50:00,37.64,37.66,37.63,37.64,171200.0,37.414,37.4339,37.404,37.414,171200.0
2016-03-28 13:55:00,37.64,37.69,37.63,37.68,226520.0,37.414,37.4637,37.404,37.4537,226520.0
2016-03-28 14:00:00,37.68,37.76,37.68,37.75,854440.0,37.4537,37.5333,37.4537,37.5233,854440.0
2016-03-28 14:05:00,37.75,37.76,37.74,37.75,659640.0,37.5233,37.5333,37.5134,37.5233,659640.0
2016-03-28 14:10:00,37.75,37.77,37.74,37.76,273760.0,37.5233,37.5432,37.5134,37.5333,273760.0
2016-03-28 14:15:00,37.77,37.78,37.75,37.75,208000.0,37.5432,37.5531,37.5233,37.5233,208000.0
2016-03-28 14:20:00,37.75,37.77,37.74,37.76,322800.0,37.5233,37.5432,37.5134,37.5333,322800.0
2016-03-28 14:25:00,37.75,37.75,37.73,37.73,136000.0,37.5233,37.5233,37.5034,37.5034,136000.0
2016-03-28 14:30:00,37.73,37.73,37.69,37.69,209200.0,37.5034,37.5034,37.4637,37.4637,209200.0
2016-03-28 14:35:00,37.69,37.71,37.68,37.69,213000.0,37.4637,37.4836,37.4537,37.4637,213000.0
2016-03-28 14:40:00,37.7,37.71,37.66,37.67,356000.0,37.4736,37.4836,37.4339,37.4438,356000.0
2016-03-28 14:45:00,37.67,37.67,37.64,37.67,225320.0,37.4438,37.4438,37.414,37.4438,225320.0
2016-03-28 14:50:00,37.65,37.67,37.63,37.63,276000.0,37.4239,37.4438,37.404,37.404,276000.0
2016-03-28 14:55:00,37.63,37.66,37.62,37.66,279800.0,37.404,37.4339,37.3941,37.4339,279800.0
2016-03-28 15:00:00,37.66,37.69,37.64,37.67,135480.0,37.4339,37.4637,37.414,37.4438,135480.0
2016-03-28 15:05:00,37.68,37.71,37.67,37.69,361200.0,37.4537,37.4836,37.4438,37.4637,361200.0
2016-03-28 15:10:00,37.69,37.71,37.67,37.69,497080.0,37.4637,37.4836,37.4438,37.4637,497080.0
2016-03-28 15:15:00,37.69,37.7,37.67,37.69,372440.0,37.4637,37.4736,37.4438,37.4637,372440.0
2016-03-28 15:20:00,37.67,37.71,37.67,37.69,158200.0,37.4438,37.4836,37.4438,37.4637,158200.0
2016-03-28 15:25:00,37.68,37.69,37.65,37.68,156880.0,37.4537,37.4637,37.4239,37.4537,156880.0
2016-03-28 15:30:00,37.67,37.7,37.66,37.69,180720.0,37.4438,37.4736,37.4339,37.4637,180720.0
2016-03-28 15:35:00,37.69,37.69,37.68,37.68,92280.0,37.4637,37.4637,37.4537,37.4537,92280.0
2016-03-28 15:40:00,37.69,37.71,37.68,37.71,324040.0,37.4637,37.4836,37.4537,37.4836,324040.0
2016-03-28 15:45:00,37.72,37.72,37.67,37.7,523720.0,37.4935,37.4935,37.4438,37.4736,523720.0
2016-03-28 15:50:00,37.7,37.7,37.67,37.68,519040.0,37.4736,37.4736,37.4438,37.4537,519040.0
2016-03-28 15:55:00,37.68,37.7,37.65,37.67,1528000.0,37.4537,37.4736,37.4239,37.4438,1528000.0
2016-03-29 09:30:00,37.68,37.75,37.58,37.65,517980.0,37.4537,37.5233,37.3543,37.4239,517980.0
2016-03-29 09:35:00,37.64,37.69,37.57,37.6,885440.0,37.414,37.4637,37.3444,37.3742,885440.0
2016-03-29 09:40:00,37.61,37.67,37.51,37.52,420760.0,37.3842,37.4438,37.2848,37.2947,420760.0
2016-03-29 09:45:00,37.51,37.51,37.42,37.45,1209080.0,37.2848,37.2848,37.1953,37.2251,1209080.0
2016-03-29 09:50:00,37.44,37.52,37.41,37.49,288900.0,37.2152,37.2947,37.1854,37.2649,288900.0
2016-03-29 09:55:00,37.5,37.55,37.49,37.53,163840.0,37.2748,37.3245,37.2649,37.3046,163840.0
2016-03-29 10:00:00,37.52,37.58,37.5,37.51,218900.0,37.2947,37.3543,37.2748,37.2848,218900.0
2016-03-29 10:05:00,37.51,37.6,37.51,37.6,296660.0,37.2848,37.3742,37.2848,37.3742,296660.0
2016-03-29 10:10:00,37.6,37.63,37.57,37.62,183100.0,37.3742,37.404,37.3444,37.3941,183100.0
2016-03-29 10:15:00,37.62,37.65,37.61,37.64,529720.0,37.3941,37.4239,37.3842,37.414,529720.0
2016-03-29 10:20:00,37.61,37.66,37.61,37.64,344660.0,37.3842,37.4339,37.3842,37.414,344660.0
2016-03-29 10:25:00,37.65,37.65,37.58,37.58,193000.0,37.4239,37.4239,37.3543,37.3543,193000.0
2016-03-29 10:30:00,37.59,37.63,37.57,37.61,129960.0,37.3643,37.404,37.3444,37.3842,129960.0
2016-03-29 10:35:00,37.62,37.67,37.62,37.65,290040.0,37.3941,37.4438,37.3941,37.4239,290040.0
2016-03-29 10:40:00,37.65,37.67,37.63,37.65,361120.0,37.4239,37.4438,37.404,37.4239,361120.0
2016-03-29 10:45:00,37.66,37.73,37.66,37.73,473660.0,37.4339,37.5034,37.4339,37.5034,473660.0
2016-03-29 10:50:00,37.71,37.78,37.7,37.74,382480.0,37.4836,37.5531,37.4736,37.5134,382480.0
2016-03-29 10:55:00,37.72,37.74,37.69,37.69,121720.0,37.4935,37.5134,37.4637,37.4637,121720.0
2016-03-29 11:00:00,37.71,37.75,37.69,37.72,245700.0,37.4836,37.5233,37.4637,37.4935,245700.0
2016-03-29 11:05:00,37.73,37.79,37.72,37.79,160380.0,37.5034,37.5631,37.4935,37.5631,160380.0
2016-03-29 11:10:00,37.79,37.83,37.77,37.82,160760.0,37.5631,37.6028,37.5432,37.5929,160760.0
2016-03-29 11:15:00,37.82,37.87,37.81,37.87,294520.0,37.5929,37.6426,37.583,37.6426,294520.0
2016-03-29 11:20:00,37.88,37.91,37.88,37.91,243780.0,37.6525,37.6824,37.6525,37.6824,243780.0
2016-03-29 11:25:00,37.9,37.93,37.89,37.92,237020.0,37.6724,37.7022,37.6625,37.6923,237020.0
2016-03-29 11:30:00,37.91,37.95,37.9,37.91,267860.0,37.6824,37.7221,37.6724,37.6824,267860.0
2016-03-29 11:35:00,37.91,37.92,37.83,37.88,291000.0,37.6824,37.6923,37.6028,37.6525,291000.0
2016-03-29 11:40:00,37.88,37.89,37.86,37.88,189340.0,37.6525,37.6625,37.6327,37.6525,189340.0
2016-03-29 11:45:00,37.88,37.92,37.87,37.92,169740.0,37.6525,37.6923,37.6426,37.6923,169740.0
2016-03-29 11:50:00,37.92,37.95,37.91,37.92,158700.0,37.6923,37.7221,37.6824,37.6923,158700.0
2016-03-29 11:55:00,37.94,37.95,37.91,37.94,143000.0,37.7122,37.7221,37.6824,37.7122,143000.0
2016-03-29 12:00:00,37.94,37.94,37.89,37.91,97000.0,37.7122,37.7122,37.6625,37.6824,97000.0
2016-03-29 12:05:00,37.91,37.93,37.88,37.88,93420.0,37.6824,37.7022,37.6525,37.6525,93420.0
2016-03-29 12:10:00,37.88,37.9,37.87,37.88,116000.0,37.6525,37.6724,37.6426,37.6525,116000.0
2016-03-29 12:15:00,37.88,37.88,37.85,37.87,146640.0,37.6525,37.6525,37.6227,37.6426,146640.0
2016-03-29 12:20:00,37.88,38.0,37.88,37.96,372340.0,37.6525,37.7718,37.6525,37.7321,372340.0
2016-03-29 12:25:00,37.96,38.04,37.95,38.03,296340.0,37.7321,37.8116,37.7221,37.8016,296340.0
2016-03-29 12:30:00,38.03,38.06,38.01,38.04,467000.0,37.8016,37.8315,37.7818,37.8116,467000.0
2016-03-29 12:35:00,38.06,38.06,37.99,37.99,190580.0,37.8315,37.8315,37.7619,37.7619,190580.0
2016-03-29 12:40:00,38.0,38.08,38.0,38.07,170440.0,37.7718,37.8513,37.7718,37.8414,170440.0
2016-03-29 12:45:00,38.08,38.09,38.03,38.03,154880.0,37.8513,37.8613,37.8016,37.8016,154880.0
2016-03-29 12:50:00,38.03,38.06,38.02,38.05,645500.0,37.8016,37.8315,37.7917,37.8215,645500.0
2016-03-29 12:55:00,38.05,38.06,38.02,38.02,359360.0,37.8215,37.8315,37.7917,37.7917,359360.0
2016-03-29 13:00:00,38.02,38.08,38.01,38.05,389940.0,37.7917,37.8513,37.7818,37.8215,389940.0
2016-03-29 13:05:00,38.07,38.11,38.04,38.08,142640.0,37.8414,37.8812,37.8116,37.8513,142640.0
2016-03-29 13:10:00,38.09,38.14,38.07,38.1,194220.0,37.8613,37.911,37.8414,37.8712,194220.0
2016-03-29 13:15:00,38.11,38.17,38.11,38.16,193480.0,37.8812,37.9408,37.8812,37.9309,193480.0
2016-03-29 13:20:00,38.17,38.22,38.16,38.18,365520.0,37.9408,37.9905,37.9309,37.9507,365520.0
2016-03-29 13:25:00,38.18,38.19,38.15,38.16,299000.0,37.9507,37.9607,37.9209,37.9309,299000.0
2016-03-29 13:30:00,38.16,38.17,38.11,38.14,218760.0,37.9309,37.9408,37.8812,37.911,218760.0
2016-03-29 13:35:00,38.12,38.16,38.12,38.15,82280.0,37.8911,37.9309,37.8911,37.9209,82280.0
2016-03-29 13:40:00,38.16,38.17,38.15,38.16,117880.0,37.9309,37.9408,37.9209,37.9309,117880.0
2016-03-29 13:45:00,38.15,38.18,38.14,38.18,324900.0,37.9209,37.9507,37.911,37.9507,324900.0
2016-03-29 13:50:00,38.18,38.23,38.18,38.22,276940.0,37.9507,38.0004,37.9507,37.9905,276940.0
2016-03-29 13:55:00,38.22,38.23,38.2,38.2,169160.0,37.9905,38.0004,37.9706,37.9706,169160.0
2016-03-29 14:00:00,38.2,38.21,38.17,38.2,388540.0,37.9706,37.9806,37.9408,37.9706,388540.0
2016-03-29 14:05:00,38.2,38.22,38.18,38.19,184700.0,37.9706,37.9905,37.9507,37.9607,184700.0
2016-03-29 14:10:00,38.2,38.2,38.17,38.18,450280.0,37.9706,37.9706,37.9408,37.9507,450280.0
2016-03-29 14:15:00,38.18,38.26,38.18,38.25,329160.0,37.9507,38.0303,37.9507,38.0203,329160.0
2016-03-29 14:20:00,38.26,38.3,38.26,38.28,906800.0,38.0303,38.07,38.0303,38.0501,906800.0
2016-03-29 14:25:00,38.28,38.33,38.28,38.3,551120.0,38.0501,38.0998,38.0501,38.07,551120.0
2016-03-29 14:30:00,38.29,38.29,38.24,38.26,495920.0,38.0601,38.0601,38.0104,38.0303,495920.0
2016-03-29 14:35:00,38.26,38.33,38.26,38.29,875980.0,38.0303,38.0998,38.0303,38.0601,875980.0
2016-03-29 14:40:00,38.3,38.33,38.29,38.32,412660.0,38.07,38.0998,38.0601,38.0899,412660.0
2016-03-29 14:45:00,38.33,38.33,38.28,38.29,181600.0,38.0998,38.0998,38.0501,38.0601,181600.0
2016-03-29 14:50:00,38.29,38.32,38.26,38.27,234200.0,38.0601,38.0899,38.0303,38.0402,234200.0
2016-03-29 14:55:00,38.26,38.27,38.23,38.25,391400.0,38.0303,38.0402,38.0004,38.0203,391400.0
2016-03-29 15:00:00,38.24,38.25,38.2,38.21,396940.0,38.0104,38.0203,37.9706,37.9806,396940.0
2016-03-29 15:05:00,38.22,38.3,38.22,38.3,251500.0,37.9905,38.07,37.9905,38.07,251500.0
2016-03-29 15:10:00,38.31,38.32,38.3,38.32,263740.0,38.08,38.0899,38.07,38.0899,263740.0
2016-03-29 15:15:00,38.32,38.35,38.31,38.33,394620.0,38.0899,38.1197,38.08,38.0998,394620.0
2016-03-29 15:20:00,38.33,38.36,38.33,38.36,273940.0,38.0998,38.1297,38.0998,38.1297,273940.0
2016-03-29 15:25:00,38.36,38.36,38.33,38.34,299020.0,38.1297,38.1297,38.0998,38.1098,299020.0
2016-03-29 15:30:00,38.35,38.35,38.25,38.25,424140.0,38.1197,38.1197,38.0203,38.0203,424140.0
2016-03-29 15:35:00,38.25,38.3,38.25,38.29,260440.0,38.0203,38.07,38.0203,38.0601,260440.0
2016-03-29 15:40:00,38.3,38.32,38.28,38.28,399940.0,38.07,38.0899,38.0501,38.0501,399940.0
2016-03-29 15:45:00,38.28,38.33,38.26,38.32,436260.0,38.0501,38.0998,38.0303,38.0899,436260.0
2016-03-29 15:50:00,38.32,38.34,38.29,38.32,761240.0,38.0899,38.1098,38.0601,38.0899,761240.0
2016-03-29 15:55:00,38.32,38.35,38.27,38.29,1753020.0,38.0899,38.1197,38.0402,38.0601,1753020.0
2016-03-30 09:30:00,38.41,38.62,38.41,38.6,2108940.0,38.1794,38.3881,38.1794,38.3682,2108940.0
2016-03-30 09:35:00,38.59,38.72,38.58,38.7,1314520.0,38.3583,38.4875,38.3483,38.4676,1314520.0
2016-03-30 09:40:00,38.72,38.72,38.59,38.66,1193380.0,38.4875,38.4875,38.3583,38.4279,1193380.0
2016-03-30 09:45:00,38.64,38.74,38.64,38.71,689660.0,38.408,38.5074,38.408,38.4776,689660.0
2016-03-30 09:50:00,38.73,38.74,38.67,38.72,524960.0,38.4974,38.5074,38.4378,38.4875,524960.0
2016-03-30 09:55:00,38.72,38.8,38.7,38.8,709980.0,38.4875,38.567,38.4676,38.567,709980.0
2016-03-30 10:00:00,38.8,38.81,38.68,38.74,982340.0,38.567,38.577,38.4477,38.5074,982340.0
2016-03-30 10:05:00,38.75,38.83,38.75,38.81,603820.0,38.5173,38.5968,38.5173,38.577,603820.0
2016-03-30 10:10:00,38.8,38.84,38.77,38.79,504100.0,38.567,38.6068,38.5372,38.5571,504100.0
2016-03-30 10:15:00,38.79,38.85,38.77,38.85,432560.0,38.5571,38.6167,38.5372,38.6167,432560.0
2016-03-30 10:20:00,38.84,38.86,38.79,38.81,470980.0,38.6068,38.6267,38.5571,38.577,470980.0
2016-03-30 10:25:00,38.81,38.82,38.73,38.74,556440.0,38.577,38.5869,38.4974,38.5074,556440.0
2016-03-30 10:30:00,38.75,38.79,38.73,38.76,316660.0,38.5173,38.5571,38.4974,38.5273,316660.0
2016-03-30 10:35:00,38.75,38.77,38.73,38.73,288740.0,38.5173,38.5372,38.4974,38.4974,288740.0
2016-03-30 10:40:00,38.73,38.75,38.72,38.75,367000.0,38.4974,38.5173,38.4875,38.5173,367000.0
2016-03-30 10:45:00,38.74,38.77,38.74,38.76,477700.0,38.5074,38.5372,38.5074,38.5273,477700.0
2016-03-30 10:50:00,38.76,38.8,38.76,38.8,456280.0,38.5273,38.567,38.5273,38.567,456280.0
2016-03-30 10:55:00,38.8,38.84,38.79,38.83,395620.0,38.567,38.6068,38.5571,38.5968,395620.0
2016-03-30 11:00:00,38.83,38.86,38.83,38.86,309100.0,38.5968,38.6267,38.5968,38.6267,309100.0
2016-03-30 11:05:00,38.86,38.87,38.8,38.82,285680.0,38.6267,38.6366,38.567,38.5869,285680.0
2016-03-30 11:10:00,38.81,38.82,38.73,38.75,158500.0,38.577,38.5869,38.4974,38.5173,158500.0
2016-03-30 11:15:00,38.75,38.75,38.7,38.7,179400.0,38.5173,38.5173,38.4676,38.4676,179400.0
2016-03-30 11:20:00,38.7,38.71,38.66,38.67,478960.0,38.4676,38.4776,38.4279,38.4378,478960.0
2016-03-30 11:25:00,38.69,38.69,38.62,38.63,527080.0,38.4577,38.4577,38.3881,38.398,527080.0
2016-03-30 11:30:00,38.62,38.65,38.58,38.63,687320.0,38.3881,38.4179,38.3483,38.398,687320.0
2016-03-30 11:35:00,38.63,38.64,38.59,38.64,218600.0,38.398,38.408,38.3583,38.408,218600.0
2016-03-30 11:40:00,38.63,38.68,38.62,38.65,311120.0,38.398,38.4477,38.3881,38.4179,311120.0
2016-03-30 11:45:00,38.64,38.66,38.62,38.64,262860.0,38.408,38.4279,38.3881,38.408,262860.0
2016-03-30 11:50:00,38.64,38.64,38.6,38.6,156820.0,38.408,38.408,38.3682,38.3682,156820.0
2016-03-30 11:55:00,38.61,38.63,38.6,38.61,72000.0,38.3782,38.398,38.3682,38.3782,72000.0
2016-03-30 12:00:00,38.61,38.61,38.58,38.6,95620.0,38.3782,38.3782,38.3483,38.3682,95620.0
2016-03-30 12:05:00,38.6,38.6,38.55,38.58,180000.0,38.3682,38.3682,38.3185,38.3483,180000.0
2016-03-30 12:10:00,38.58,38.63,38.57,38.58,153120.0,38.3483,38.398,38.3384,38.3483,153120.0
2016-03-30 12:15:00,38.58,38.61,38.58,38.58,149300.0,38.3483,38.3782,38.3483,38.3483,149300.0
2016-03-30 12:20:00,38.58,38.61,38.51,38.54,145400.0,38.3483,38.3782,38.2788,38.3086,145400.0
2016-03-30 12:25:00,38.51,38.57,38.51,38.54,136700.0,38.2788,38.3384,38.2788,38.3086,136700.0
2016-03-30 12:30:00,38.54,38.56,38.51,38.51,91100.0,38.3086,38.3285,38.2788,38.2788,91100.0
2016-03-30 12:35:00,38.5,38.53,38.48,38.53,209820.0,38.2688,38.2986,38.2489,38.2986,209820.0
2016-03-30 12:40:00,38.5,38.53,38.47,38.51,399860.0,38.2688,38.2986,38.239,38.2788,399860.0
2016-03-30 12:45:00,38.54,38.54,38.5,38.5,95000.0,38.3086,38.3086,38.2688,38.2688,95000.0
2016-03-30 12:50:00,38.5,38.54,38.5,38.51,130000.0,38.2688,38.3086,38.2688,38.2788,130000.0
2016-03-30 12:55:00,38.51,38.54,38.49,38.53,139000.0,38.2788,38.3086,38.2589,38.2986,139000.0
2016-03-30 13:00:00,38.53,38.57,38.52,38.53,196800.0,38.2986,38.3384,38.2887,38.2986,196800.0
2016-03-30 13:05:00,38.53,38.55,38.52,38.55,44700.0,38.2986,38.3185,38.2887,38.3185,44700.0
2016-03-30 13:10:00,38.54,38.55,38.52,38.52,153240.0,38.3086,38.3185,38.2887,38.2887,153240.0
2016-03-30 13:15:00,38.52,38.54,38.46,38.47,278840.0,38.2887,38.3086,38.2291,38.239,278840.0
2016-03-30 13:20:00,38.48,38.55,38.48,38.5,152620.0,38.2489,38.3185,38.2489,38.2688,152620.0
2016-03-30 13:25:00,38.51,38.53,38.49,38.5,52000.0,38.2788,38.2986,38.2589,38.2688,52000.0
2016-03-30 13:30:00,38.5,38.5,38.46,38.48,440020.0,38.2688,38.2688,38.2291,38.2489,440020.0
2016-03-30 13:35:00,38.49,38.5,38.47,38.48,298680.0,38.2589,38.2688,38.239,38.2489,298680.0
2016-03-30 13:40:00,38.49,38.54,38.48,38.5,294560.0,38.2589,38.3086,38.2489,38.2688,294560.0
2016-03-30 13:45:00,38.51,38.51,38.49,38.5,255860.0,38.2788,38.2788,38.2589,38.2688,255860.0
2016-03-30 13:50:00,38.51,38.52,38.48,38.5,281900.0,38.2788,38.2887,38.2489,38.2688,281900.0
2016-03-30 13:55:00,38.5,38.51,38.48,38.48,119000.0,38.2688,38.2788,38.2489,38.2489,119000.0
2016-03-30 14:00:00,38.49,38.52,38.48,38.52,284620.0,38.2589,38.2887,38.2489,38.2887,284620.0
2016-03-30 14:05:00,38.52,38.53,38.48,38.49,424220.0,38.2887,38.2986,38.2489,38.2589,424220.0
2016-03-30 14:10:00,38.47,38.47,38.38,38.38,478920.0,38.239,38.239,38.1495,38.1495,478920.0
2016-03-30 14:15:00,38.39,38.42,38.39,38.4,240000.0,38.1595,38.1893,38.1595,38.1694,240000.0
2016-03-30 14:20:00,38.41,38.45,38.4,38.44,226820.0,38.1794,38.2191,38.1694,38.2092,226820.0
2016-03-30 14:25:00,38.44,38.48,38.42,38.47,254680.0,38.2092,38.2489,38.1893,38.239,254680.0
2016-03-30 14:30:00,38.5,38.51,38.48,38.51,535500.0,38.2688,38.2788,38.2489,38.2788,535500.0
2016-03-30 14:35:00,38.51,38.52,38.49,38.49,309160.0,38.2788,38.2887,38.2589,38.2589,309160.0
2016-03-30 14:40:00,38.5,38.5,38.44,38.45,225080.0,38.2688,38.2688,38.2092,38.2191,225080.0
2016-03-30 14:45:00,38.46,38.49,38.46,38.47,105300.0,38.2291,38.2589,38.2291,38.239,105300.0
2016-03-30 14:50:00,38.48,38.53,38.46,38.5,321100.0,38.2489,38.2986,38.2291,38.2688,321100.0
2016-03-30 14:55:00,38.5,38.5,38.47,38.47,96200.0,38.2688,38.2688,38.239,38.239,96200.0
2016-03-30 15:00:00,38.48,38.56,38.48,38.53,258540.0,38.2489,38.3285,38.2489,38.2986,258540.0
2016-03-30 15:05:00,38.54,38.57,38.53,38.53,157200.0,38.3086,38.3384,38.2986,38.2986,157200.0
2016-03-30 15:10:00,38.53,38.55,38.53,38.55,135700.0,38.2986,38.3185,38.2986,38.3185,135700.0
2016-03-30 15:15:00,38.55,38.56,38.52,38.54,166360.0,38.3185,38.3285,38.2887,38.3086,166360.0
2016-03-30 15:20:00,38.54,38.56,38.53,38.55,156420.0,38.3086,38.3285,38.2986,38.3185,156420.0
2016-03-30 15:25:00,38.54,38.55,38.51,38.51,155960.0,38.3086,38.3185,38.2788,38.2788,155960.0
2016-03-30 15:30:00,38.51,38.52,38.49,38.5,249320.0,38.2788,38.2887,38.2589,38.2688,249320.0
2016-03-30 15:35:00,38.5,38.53,38.5,38.53,236180.0,38.2688,38.2986,38.2688,38.2986,236180.0
2016-03-30 15:40:00,38.53,38.53,38.5,38.51,320520.0,38.2986,38.2986,38.2688,38.2788,320520.0
2016-03-30 15:45:00,38.51,38.51,38.48,38.48,222980.0,38.2788,38.2788,38.2489,38.2489,222980.0
2016-03-30 15:50:00,38.47,38.5,38.45,38.46,417980.0,38.239,38.2688,38.2191,38.2291,417980.0
2016-03-30 15:55:00,38.46,38.47,38.41,38.42,1509120.0,38.2291,38.239,38.1794,38.1893,1509120.0
2016-03-31 09:30:00,38.42,38.42,38.25,38.42,633520.0,38.1893,38.1893,38.0203,38.1893,633520.0
2016-03-31 09:35:00,38.4,38.41,38.25,38.36,322080.0,38.1694,38.1794,38.0203,38.1297,322080.0
2016-03-31 09:40:00,38.38,38.39,38.27,38.3,351100.0,38.1495,38.1595,38.0402,38.07,351100.0
2016-03-31 09:45:00,38.31,38.41,38.31,38.4,382040.0,38.08,38.1794,38.08,38.1694,382040.0
2016-03-31 09:50:00,38.41,38.42,38.31,38.33,335240.0,38.1794,38.1893,38.08,38.0998,335240.0
2016-03-31 09:55:00,38.34,38.35,38.27,38.32,213620.0,38.1098,38.1197,38.0402,38.0899,213620.0
2016-03-31 10:00:00,38.34,38.37,38.31,38.36,175380.0,38.1098,38.1396,38.08,38.1297,175380.0
2016-03-31 10:05:00,38.36,38.42,38.35,38.37,221580.0,38.1297,38.1893,38.1197,38.1396,221580.0
2016-03-31 10:10:00,38.4,38.42,38.37,38.38,157660.0,38.1694,38.1893,38.1396,38.1495,157660.0
2016-03-31 10:15:00,38.39,38.4,38.36,38.37,111940.0,38.1595,38.1694,38.1297,38.1396,111940.0
2016-03-31 10:20:00,38.37,38.39,38.36,38.37,88000.0,38.1396,38.1595,38.1297,38.1396,88000.0
2016-03-31 10:25:00,38.38,38.38,38.3,38.31,194420.0,38.1495,38.1495,38.07,38.08,194420.0
2016-03-31 10:30:00,38.3,38.42,38.3,38.42,181560.0,38.07,38.1893,38.07,38.1893,181560.0
2016-03-31 10:35:00,38.42,38.42,38.36,38.38,188880.0,38.1893,38.1893,38.1297,38.1495,188880.0
2016-03-31 10:40:00,38.38,38.43,38.38,38.42,216000.0,38.1495,38.1992,38.1495,38.1893,216000.0
2016-03-31 10:45:00,38.4,38.44,38.4,38.43,115340.0,38.1694,38.2092,38.1694,38.1992,115340.0
2016-03-31 10:50:00,38.44,38.45,38.42,38.45,160920.0,38.2092,38.2191,38.1893,38.2191,160920.0
2016-03-31 10:55:00,38.45,38.45,38.4,38.42,139180.0,38.2191,38.2191,38.1694,38.1893,139180.0
2016-03-31 11:00:00,38.41,38.43,38.4,38.41,50140.0,38.1794,38.1992,38.1694,38.1794,50140.0
2016-03-31 11:05:00,38.42,38.43,38.39,38.4,75640.0,38.1893,38.1992,38.1595,38.1694,75640.0
2016-03-31 11:10:00,38.41,38.44,38.41,38.43,141920.0,38.1794,38.2092,38.1794,38.1992,141920.0
2016-03-31 11:15:00,38.43,38.44,38.42,38.44,86980.0,38.1992,38.2092,38.1893,38.2092,86980.0
2016-03-31 11:20:00,38.44,38.44,38.39,38.4,178800.0,38.2092,38.2092,38.1595,38.1694,178800.0
2016-03-31 11:25:00,38.4,38.4,38.33,38.35,172500.0,38.1694,38.1694,38.0998,38.1197,172500.0
2016-03-31 11:30:00,38.33,38.37,38.33,38.35,191300.0,38.0998,38.1396,38.0998,38.1197,191300.0
2016-03-31 11:35:00,38.36,38.36,38.33,38.34,116000.0,38.1297,38.1297,38.0998,38.1098,116000.0
2016-03-31 11:40:00,38.34,38.36,38.33,38.35,211160.0,38.1098,38.1297,38.0998,38.1197,211160.0
2016-03-31 11:45:00,38.35,38.35,38.33,38.34,136440.0,38.1197,38.1197,38.0998,38.1098,136440.0
2016-03-31 11:50:00,38.34,38.4,38.34,38.39,96620.0,38.1098,38.1694,38.1098,38.1595,96620.0
2016-03-31 11:55:00,38.39,38.39,38.36,38.36,136000.0,38.1595,38.1595,38.1297,38.1297,136000.0
2016-03-31 12:00:00,38.36,38.37,38.33,38.34,117600.0,38.1297,38.1396,38.0998,38.1098,117600.0
2016-03-31 12:05:00,38.35,38.35,38.3,38.3,63000.0,38.1197,38.1197,38.07,38.07,63000.0
2016-03-31 12:10:00,38.31,38.31,38.27,38.29,191540.0,38.08,38.08,38.0402,38.0601,191540.0
2016-03-31 12:15:00,38.3,38.33,38.3,38.32,111560.0,38.07,38.0998,38.07,38.0899,111560.0
2016-03-31 12:20:00,38.33,38.35,38.32,38.33,230220.0,38.0998,38.1197,38.0899,38.0998,230220.0
2016-03-31 12:25:00,38.32,38.34,38.32,38.34,214600.0,38.0899,38.1098,38.0899,38.1098,214600.0
2016-03-31 12:30:00,38.34,38.35,38.31,38.32,162100.0,38.1098,38.1197,38.08,38.0899,162100.0
2016-03-31 12:35:00,38.33,38.33,38.3,38.31,116000.0,38.0998,38.0998,38.07,38.08,116000.0
2016-03-31 12:40:00,38.31,38.31,38.28,38.3,135000.0,38.08,38.08,38.0501,38.07,135000.0
2016-03-31 12:45:00,38.3,38.31,38.28,38.28,278680.0,38.07,38.08,38.0501,38.0501,278680.0
2016-03-31 12:50:00,38.29,38.29,38.25,38.26,96000.0,38.0601,38.0601,38.0203,38.0303,96000.0
2016-03-31 12:55:00,38.25,38.25,38.22,38.25,272720.0,38.0203,38.0203,37.9905,38.0203,272720.0
2016-03-31 13:00:00,38.25,38.26,38.21,38.22,246060.0,38.0203,38.0303,37.9806,37.9905,246060.0
2016-03-31 13:05:00,38.23,38.23,38.16,38.17,268100.0,38.0004,38.0004,37.9309,37.9408,268100.0
2016-03-31 13:10:00,38.16,38.16,38.14,38.14,114360.0,37.9309,37.9309,37.911,37.911,114360.0
2016-03-31 13:15:00,38.15,38.16,38.14,38.16,246580.0,37.9209,37.9309,37.911,37.9309,246580.0
2016-03-31 13:20:00,38.16,38.18,38.16,38.17,58020.0,37.9309,37.9507,37.9309,37.9408,58020.0
2016-03-31 13:25:00,38.17,38.18,38.13,38.14,90380.0,37.9408,37.9507,37.901,37.911,90380.0
2016-03-31 13:30:00,38.14,38.14,38.1,38.12,208440.0,37.911,37.911,37.8712,37.8911,208440.0
2016-03-31 13:35:00,38.12,38.12,38.08,38.08,261600.0,37.8911,37.8911,37.8513,37.8513,261600.0
2016-03-31 13:40:00,38.09,38.1,38.06,38.06,90480.0,37.8613,37.8712,37.8315,37.8315,90480.0
2016-03-31 13:45:00,38.06,38.08,38.06,38.07,560700.0,37.8315,37.8513,37.8315,37.8414,560700.0
2016-03-31 13:50:00,38.07,38.1,38.07,38.1,252460.0,37.8414,37.8712,37.8414,37.8712,252460.0
2016-03-31 13:55:00,38.1,38.1,38.03,38.07,291820.0,37.8712,37.8712,37.8016,37.8414,291820.0
2016-03-31 14:00:00,38.07,38.07,38.0,38.01,275460.0,37.8414,37.8414,37.7718,37.7818,275460.0
2016-03-31 14:05:00,38.01,38.01,37.97,38.0,404020.0,37.7818,37.7818,37.742,37.7718,404020.0
2016-03-31 14:10:00,38.01,38.01,37.96,37.96,276500.0,37.7818,37.7818,37.7321,37.7321,276500.0
2016-03-31 14:15:00,37.96,38.02,37.95,38.01,434480.0,37.7321,37.7917,37.7221,37.7818,434480.0
2016-03-31 14:20:00,38.02,38.07,38.02,38.07,221420.0,37.7917,37.8414,37.7917,37.8414,221420.0
2016-03-31 14:25:00,38.05,38.05,37.99,38.0,204160.0,37.8215,37.8215,37.7619,37.7718,204160.0
2016-03-31 14:30:00,37.99,37.99,37.94,37.94,390600.0,37.7619,37.7619,37.7122,37.7122,390600.0
2016-03-31 14:35:00,37.93,38.01,37.93,37.98,153620.0,37.7022,37.7818,37.7022,37.7519,153620.0
2016-03-31 14:40:00,37.98,37.98,37.91,37.91,168040.0,37.7519,37.7519,37.6824,37.6824,168040.0
2016-03-31 14:45:00,37.91,37.96,37.91,37.95,181320.0,37.6824,37.7321,37.6824,37.7221,181320.0
2016-03-31 14:50:00,37.96,38.06,37.96,38.06,295460.0,37.7321,37.8315,37.7321,37.8315,295460.0
2016-03-31 14:55:00,38.05,38.09,38.04,38.04,124800.0,37.8215,37.8613,37.8116,37.8116,124800.0
2016-03-31 15:00:00,38.04,38.1,38.03,38.08,206800.0,37.8116,37.8712,37.8016,37.8513,206800.0
2016-03-31 15:05:00,38.08,38.12,38.08,38.09,200180.0,37.8513,37.8911,37.8513,37.8613,200180.0
2016-03-31 15:10:00,38.1,38.1,38.06,38.08,225360.0,37.8712,37.8712,37.8315,37.8513,225360.0
2016-03-31 15:15:00,38.09,38.12,38.07,38.11,302060.0,37.8613,37.8911,37.8414,37.8812,302060.0
2016-03-31 15:20:00,38.12,38.17,38.11,38.16,199820.0,37.8911,37.9408,37.8812,37.9309,199820.0
2016-03-31 15:25:00,38.15,38.17,38.14,38.16,239600.0,37.9209,37.9408,37.911,37.9309,239600.0
2016-03-31 15:30:00,38.16,38.21,38.16,38.17,257040.0,37.9309,37.9806,37.9309,37.9408,257040.0
2016-03-31 15:35:00,38.17,38.19,38.14,38.15,239520.0,37.9408,37.9607,37.911,37.9209,239520.0
2016-03-31 15:40:00,38.14,38.14,38.08,38.12,289800.0,37.911,37.911,37.8513,37.8911,289800.0
2016-03-31 15:45:00,38.12,38.18,38.12,38.17,443780.0,37.8911,37.9507,37.8911,37.9408,443780.0
2016-03-31 15:50:00,38.17,38.19,38.16,38.17,796500.0,37.9408,37.9607,37.9309,37.9408,796500.0
2016-03-31 15:55:00,38.16,38.17,38.1,38.15,1329320.0,37.9309,37.9408,37.8712,37.9209,1329320.0
2016-04-01 09:30:00,37.9,37.97,37.76,37.83,1076620.0,37.6724,37.742,37.5333,37.6028,1076620.0
2016-04-01 09:35:00,37.8,37.96,37.77,37.96,325900.0,37.573,37.7321,37.5432,37.7321,325900.0
2016-04-01 09:40:00,37.95,37.97,37.85,37.93,361280.0,37.7221,37.742,37.6227,37.7022,361280.0
2016-04-01 09:45:00,37.94,37.97,37.88,37.91,419340.0,37.7122,37.742,37.6525,37.6824,419340.0
2016-04-01 09:50:00,37.9,37.95,37.85,37.95,360640.0,37.6724,37.7221,37.6227,37.7221,360640.0
2016-04-01 09:55:00,37.97,38.07,37.94,38.05,260900.0,37.742,37.8414,37.7122,37.8215,260900.0
2016-04-01 10:00:00,38.04,38.1,37.96,38.08,295520.0,37.8116,37.8712,37.7321,37.8513,295520.0
2016-04-01 10:05:00,38.1,38.2,38.1,38.18,375720.0,37.8712,37.9706,37.8712,37.9507,375720.0
2016-04-01 10:10:00,38.17,38.18,38.12,38.17,216420.0,37.9408,37.9507,37.8911,37.9408,216420.0
2016-04-01 10:15:00,38.17,38.17,38.11,38.14,106080.0,37.9408,37.9408,37.8812,37.911,106080.0
2016-04-01 10:20:00,38.15,38.18,38.12,38.12,180800.0,37.9209,37.9507,37.8911,37.8911,180800.0
2016-04-01 10:25:00,38.11,38.11,38.03,38.05,150160.0,37.8812,37.8812,37.8016,37.8215,150160.0
2016-04-01 10:30:00,38.05,38.13,38.05,38.11,131740.0,37.8215,37.901,37.8215,37.8812,131740.0
2016-04-01 10:35:00,38.12,38.22,38.11,38.15,283000.0,37.8911,37.9905,37.8812,37.9209,283000.0
2016-04-01 10:40:00,38.17,38.2,38.15,38.16,113280.0,37.9408,37.9706,37.9209,37.9309,113280.0
2016-04-01 10:45:00,38.17,38.2,38.16,38.18,196200.0,37.9408,37.9706,37.9309,37.9507,196200.0
2016-04-01 10:50:00,38.17,38.18,38.09,38.13,248840.0,37.9408,37.9507,37.8613,37.901,248840.0
2016-04-01 10:55:00,38.14,38.2,38.13,38.2,473480.0,37.911,37.9706,37.901,37.9706,473480.0
2016-04-01 11:00:00,38.21,38.23,38.18,38.19,115700.0,37.9806,38.0004,37.9507,37.9607,115700.0
2016-04-01 11:05:00,38.2,38.23,38.15,38.21,308740.0,37.9706,38.0004,37.9209,37.9806,308740.0
2016-04-01 11:10:00,38.21,38.22,38.18,38.19,168000.0,37.9806,37.9905,37.9507,37.9607,168000.0
2016-04-01 11:15:00,38.2,38.24,38.19,38.24,99880.0,37.9706,38.0104,37.9607,38.0104,99880.0
2016-04-01 11:20:00,38.21,38.23,38.19,38.23,152000.0,37.9806,38.0004,37.9607,38.0004,152000.0
2016-04-01 11:25:00,38.23,38.33,38.23,38.3,366900.0,38.0004,38.0998,38.0004,38.07,366900.0
2016-04-01 11:30:00,38.31,38.38,38.31,38.38,218180.0,38.08,38.1495,38.08,38.1495,218180.0
2016-04-01 11:35:00,38.37,38.39,38.36,38.36,314400.0,38.1396,38.1595,38.1297,38.1297,314400.0
2016-04-01 11:40:00,38.37,38.39,38.32,38.32,89040.0,38.1396,38.1595,38.0899,38.0899,89040.0
2016-04-01 11:45:00,38.34,38.4,38.32,38.37,182300.0,38.1098,38.1694,38.0899,38.1396,182300.0
2016-04-01 11:50:00,38.37,38.37,38.31,38.31,395980.0,38.1396,38.1396,38.08,38.08,395980.0
2016-04-01 11:55:00,38.31,38.33,38.29,38.3,122460.0,38.08,38.0998,38.0601,38.07,122460.0
2016-04-01 12:00:00,38.31,38.34,38.3,38.3,102260.0,38.08,38.1098,38.07,38.07,102260.0
2016-04-01 12:05:00,38.27,38.33,38.26,38.27,224580.0,38.0402,38.0998,38.0303,38.0402,224580.0
2016-04-01 12:10:00,38.27,38.3,38.25,38.28,130240.0,38.0402,38.07,38.0203,38.0501,130240.0
2016-04-01 12:15:00,38.28,38.3,38.27,38.27,98640.0,38.0501,38.07,38.0402,38.0402,98640.0
2016-04-01 12:20:00,38.25,38.25,38.17,38.19,169700.0,38.0203,38.0203,37.9408,37.9607,169700.0
2016-04-01 12:25:00,38.19,38.24,38.18,38.18,196560.0,37.9607,38.0104,37.9507,37.9507,196560.0
2016-04-01 12:30:00,38.19,38.19,38.15,38.17,109000.0,37.9607,37.9607,37.9209,37.9408,109000.0
2016-04-01 12:35:00,38.18,38.25,38.17,38.22,130100.0,37.9507,38.0203,37.9408,37.9905,130100.0
2016-04-01 12:40:00,38.23,38.31,38.23,38.29,240100.0,38.0004,38.08,38.0004,38.0601,240100.0
2016-04-01 12:45:00,38.29,38.34,38.29,38.34,134000.0,38.0601,38.1098,38.0601,38.1098,134000.0
2016-04-01 12:50:00,38.33,38.35,38.32,38.34,184240.0,38.0998,38.1197,38.0899,38.1098,184240.0
2016-04-01 12:55:00,38.33,38.34,38.32,38.33,65640.0,38.0998,38.1098,38.0899,38.0998,65640.0
2016-04-01 13:00:00,38.31,38.37,38.3,38.36,137980.0,38.08,38.1396,38.07,38.1297,137980.0
2016-04-01 13:05:00,38.35,38.35,38.31,38.33,94600.0,38.1197,38.1197,38.08,38.0998,94600.0
2016-04-01 13:10:00,38.33,38.36,38.32,38.35,103980.0,38.0998,38.1297,38.0899,38.1197,103980.0
2016-04-01 13:15:00,38.34,38.35,38.33,38.33,76960.0,38.1098,38.1197,38.0998,38.0998,76960.0
2016-04-01 13:20:00,38.33,38.35,38.31,38.33,125680.0,38.0998,38.1197,38.08,38.0998,125680.0
2016-04-01 13:25:00,38.33,38.38,38.33,38.34,99360.0,38.0998,38.1495,38.0998,38.1098,99360.0
2016-04-01 13:30:00,38.33,38.39,38.33,38.38,54000.0,38.0998,38.1595,38.0998,38.1495,54000.0
2016-04-01 13:35:00,38.39,38.39,38.36,38.38,134000.0,38.1595,38.1595,38.1297,38.1495,134000.0
2016-04-01 13:40:00,38.37,38.37,38.34,38.36,96860.0,38.1396,38.1396,38.1098,38.1297,96860.0
2016-04-01 13:45:00,38.34,38.37,38.34,38.36,77340.0,38.1098,38.1396,38.1098,38.1297,77340.0
2016-04-01 13:50:00,38.36,38.37,38.35,38.36,119780.0,38.1297,38.1396,38.1197,38.1297,119780.0
2016-04-01 13:55:00,38.35,38.35,38.33,38.33,58000.0,38.1197,38.1197,38.0998,38.0998,58000.0
2016-04-01 14:00:00,38.33,38.34,38.32,38.33,102000.0,38.0998,38.1098,38.0899,38.0998,102000.0
2016-04-01 14:05:00,38.35,38.36,38.35,38.35,66440.0,38.1197,38.1297,38.1197,38.1197,66440.0
2016-04-01 14:10:00,38.35,38.36,38.3,38.32,126880.0,38.1197,38.1297,38.07,38.0899,126880.0
2016-04-01 14:15:00,38.33,38.33,38.31,38.31,85760.0,38.0998,38.0998,38.08,38.08,85760.0
2016-04-01 14:20:00,38.31,38.34,38.31,38.32,83260.0,38.08,38.1098,38.08,38.0899,83260.0
2016-04-01 14:25:00,38.33,38.35,38.28,38.31,137360.0,38.0998,38.1197,38.0501,38.08,137360.0
2016-04-01 14:30:00,38.32,38.34,38.28,38.34,69000.0,38.0899,38.1098,38.0501,38.1098,69000.0
2016-04-01 14:35:00,38.31,38.35,38.3,38.34,97620.0,38.08,38.1197,38.07,38.1098,97620.0
2016-04-01 14:40:00,38.34,38.36,38.34,38.35,123520.0,38.1098,38.1297,38.1098,38.1197,123520.0
2016-04-01 14:45:00,38.35,38.38,38.34,38.36,437900.0,38.1197,38.1495,38.1098,38.1297,437900.0
2016-04-01 14:50:00,38.36,38.41,38.35,38.38,512580.0,38.1297,38.1794,38.1197,38.1495,512580.0
2016-04-01 14:55:00,38.38,38.41,38.38,38.38,164100.0,38.1495,38.1794,38.1495,38.1495,164100.0
2016-04-01 15:00:00,38.38,38.4,38.38,38.4,117000.0,38.1495,38.1694,38.1495,38.1694,117000.0
2016-04-01 15:05:00,38.4,38.42,38.38,38.39,327620.0,38.1694,38.1893,38.1495,38.1595,327620.0
2016-04-01 15:10:00,38.39,38.41,38.38,38.39,216560.0,38.1595,38.1794,38.1495,38.1595,216560.0
2016-04-01 15:15:00,38.39,38.4,38.37,38.39,218860.0,38.1595,38.1694,38.1396,38.1595,218860.0
2016-04-01 15:20:00,38.39,38.4,38.37,38.38,436700.0,38.1595,38.1694,38.1396,38.1495,436700.0
2016-04-01 15:25:00,38.39,38.4,38.37,38.4,314060.0,38.1595,38.1694,38.1396,38.1694,314060.0
2016-04-01 15:30:00,38.4,38.44,38.39,38.44,288120.0,38.1694,38.2092,38.1595,38.2092,288120.0
2016-04-01 15:35:00,38.43,38.45,38.43,38.44,322600.0,38.1992,38.2191,38.1992,38.2092,322600.0
2016-04-01 15:40:00,38.44,38.48,38.44,38.47,436560.0,38.2092,38.2489,38.2092,38.239,436560.0
2016-04-01 15:45:00,38.47,38.5,38.47,38.49,450080.0,38.239,38.2688,38.239,38.2589,450080.0
2016-04-01 15:50:00,38.49,38.5,38.43,38.44,1121520.0,38.2589,38.2688,38.1992,38.2092,1121520.0
2016-04-01 15:55:00,38.44,38.5,38.41,38.48,1953140.0,38.2092,38.2688,38.1794,38.2489,1953140.0
2016-04-04 09:30:00,38.48,38.49,38.36,38.43,706620.0,38.2489,38.2589,38.1297,38.1992,706620.0
2016-04-04 09:35:00,38.43,38.62,38.36,38.61,644880.0,38.1992,38.3881,38.1297,38.3782,644880.0
2016-04-04 09:40:00,38.6,38.6,38.43,38.47,565160.0,38.3682,38.3682,38.1992,38.239,565160.0
2016-04-04 09:45:00,38.46,38.53,38.42,38.45,301440.0,38.2291,38.2986,38.1893,38.2191,301440.0
2016-04-04 09:50:00,38.42,38.45,38.33,38.37,402420.0,38.1893,38.2191,38.0998,38.1396,402420.0
2016-04-04 09:55:00,38.36,38.42,38.34,38.42,221800.0,38.1297,38.1893,38.1098,38.1893,221800.0
2016-04-04 10:00:00,38.42,38.42,38.3,38.32,419620.0,38.1893,38.1893,38.07,38.0899,419620.0
2016-04-04 10:05:00,38.31,38.4,38.3,38.37,258860.0,38.08,38.1694,38.07,38.1396,258860.0
2016-04-04 10:10:00,38.37,38.38,38.28,38.32,444280.0,38.1396,38.1495,38.0501,38.0899,444280.0
2016-04-04 10:15:00,38.33,38.34,38.3,38.33,254440.0,38.0998,38.1098,38.07,38.0998,254440.0
2016-04-04 10:20:00,38.31,38.35,38.3,38.34,175900.0,38.08,38.1197,38.07,38.1098,175900.0
2016-04-04 10:25:00,38.35,38.36,38.31,38.31,146980.0,38.1197,38.1297,38.08,38.08,146980.0
2016-04-04 10:30:00,38.32,38.34,38.3,38.32,295580.0,38.0899,38.1098,38.07,38.0899,295580.0
2016-04-04 10:35:00,38.31,38.33,38.26,38.29,551800.0,38.08,38.0998,38.0303,38.0601,551800.0
2016-04-04 10:40:00,38.28,38.29,38.22,38.24,341360.0,38.0501,38.0601,37.9905,38.0104,341360.0
2016-04-04 10:45:00,38.24,38.24,38.2,38.22,258440.0,38.0104,38.0104,37.9706,37.9905,258440.0
2016-04-04 10:50:00,38.23,38.27,38.22,38.24,175940.0,38.0004,38.0402,37.9905,38.0104,175940.0
2016-04-04 10:55:00,38.24,38.24,38.19,38.2,117720.0,38.0104,38.0104,37.9607,37.9706,117720.0
2016-04-04 11:00:00,38.21,38.21,38.16,38.16,137740.0,37.9806,37.9806,37.9309,37.9309,137740.0
2016-04-04 11:05:00,38.16,38.2,38.16,38.2,92680.0,37.9309,37.9706,37.9309,37.9706,92680.0
2016-04-04 11:10:00,38.2,38.2,38.14,38.16,276100.0,37.9706,37.9706,37.911,37.9309,276100.0
2016-04-04 11:15:00,38.15,38.15,38.12,38.14,114000.0,37.9209,37.9209,37.8911,37.911,114000.0
2016-04-04 11:20:00,38.14,38.16,38.1,38.1,183300.0,37.911,37.9309,37.8712,37.8712,183300.0
2016-04-04 11:25:00,38.11,38.15,38.11,38.13,141000.0,37.8812,37.9209,37.8812,37.901,141000.0
2016-04-04 11:30:00,38.14,38.16,38.11,38.15,227680.0,37.911,37.9309,37.8812,37.9209,227680.0
2016-04-04 11:35:00,38.16,38.21,38.16,38.19,411800.0,37.9309,37.9806,37.9309,37.9607,411800.0
2016-04-04 11:40:00,38.2,38.2,38.15,38.16,132660.0,37.9706,37.9706,37.9209,37.9309,132660.0
2016-04-04 11:45:00,38.16,38.16,38.11,38.13,153020.0,37.9309,37.9309,37.8812,37.901,153020.0
2016-04-04 11:50:00,38.13,38.14,38.1,38.12,155500.0,37.901,37.911,37.8712,37.8911,155500.0
2016-04-04 11:55:00,38.12,38.13,38.09,38.1,144460.0,37.8911,37.901,37.8613,37.8712,144460.0
2016-04-04 12:00:00,38.1,38.16,38.09,38.14,80480.0,37.8712,37.9309,37.8613,37.911,80480.0
2016-04-04 12:05:00,38.16,38.27,38.14,38.26,440000.0,37.9309,38.0402,37.911,38.0303,440000.0
2016-04-04 12:10:00,38.24,38.28,38.23,38.28,193480.0,38.0104,38.0501,38.0004,38.0501,193480.0
2016-04-04 12:15:00,38.28,38.3,38.27,38.27,146940.0,38.0501,38.07,38.0402,38.0402,146940.0
2016-04-04 12:20:00,38.25,38.26,38.22,38.22,32600.0,38.0203,38.0303,37.9905,37.9905,32600.0
2016-04-04 12:25:00,38.22,38.25,38.21,38.25,119980.0,37.9905,38.0203,37.9806,38.0203,119980.0
2016-04-04 12:30:00,38.21,38.25,38.21,38.25,119760.0,37.9806,38.0203,37.9806,38.0203,119760.0
2016-04-04 12:35:00,38.26,38.27,38.26,38.27,35000.0,38.0303,38.0402,38.0303,38.0402,35000.0
2016-04-04 12:40:00,38.25,38.3,38.25,38.3,74380.0,38.0203,38.07,38.0203,38.07,74380.0
2016-04-04 12:45:00,38.28,38.33,38.28,38.32,136420.0,38.0501,38.0998,38.0501,38.0899,136420.0
2016-04-04 12:50:00,38.33,38.34,38.3,38.34,109200.0,38.0998,38.1098,38.07,38.1098,109200.0
2016-04-04 12:55:00,38.33,38.33,38.27,38.3,133000.0,38.0998,38.0998,38.0402,38.07,133000.0
2016-04-04 13:00:00,38.28,38.29,38.25,38.25,58100.0,38.0501,38.0601,38.0203,38.0203,58100.0
2016-04-04 13:05:00,38.25,38.31,38.24,38.31,120160.0,38.0203,38.08,38.0104,38.08,120160.0
2016-04-04 13:10:00,38.29,38.3,38.26,38.29,22000.0,38.0601,38.07,38.0303,38.0601,22000.0
2016-04-04 13:15:00,38.28,38.29,38.26,38.27,66480.0,38.0501,38.0601,38.0303,38.0402,66480.0
2016-04-04 13:20:00,38.27,38.29,38.25,38.27,49640.0,38.0402,38.0601,38.0203,38.0402,49640.0
2016-04-04 13:25:00,38.27,38.27,38.24,38.26,33000.0,38.0402,38.0402,38.0104,38.0303,33000.0
2016-04-04 13:30:00,38.27,38.27,38.23,38.23,48000.0,38.0402,38.0402,38.0004,38.0004,48000.0
2016-04-04 13:35:00,38.25,38.25,38.22,38.24,44700.0,38.0203,38.0203,37.9905,38.0104,44700.0
2016-04-04 13:40:00,38.24,38.24,38.23,38.23,112660.0,38.0104,38.0104,38.0004,38.0004,112660.0
2016-04-04 13:45:00,38.22,38.25,38.22,38.22,52000.0,37.9905,38.0203,37.9905,37.9905,52000.0
2016-04-04 13:50:00,38.23,38.24,38.22,38.23,178240.0,38.0004,38.0104,37.9905,38.0004,178240.0
2016-04-04 13:55:00,38.23,38.23,38.21,38.21,56700.0,38.0004,38.0004,37.9806,37.9806,56700.0
2016-04-04 14:00:00,38.21,38.21,38.18,38.2,85620.0,37.9806,37.9806,37.9507,37.9706,85620.0
2016-04-04 14:05:00,38.17,38.19,38.15,38.15,128640.0,37.9408,37.9607,37.9209,37.9209,128640.0
2016-04-04 14:10:00,38.14,38.19,38.13,38.17,216040.0,37.911,37.9607,37.901,37.9408,216040.0
2016-04-04 14:15:00,38.17,38.18,38.12,38.13,125200.0,37.9408,37.9507,37.8911,37.901,125200.0
2016-04-04 14:20:00,38.15,38.17,38.14,38.16,86940.0,37.9209,37.9408,37.911,37.9309,86940.0
2016-04-04 14:25:00,38.15,38.17,38.15,38.17,209040.0,37.9209,37.9408,37.9209,37.9408,209040.0
2016-04-04 14:30:00,38.18,38.2,38.17,38.17,243480.0,37.9507,37.9706,37.9408,37.9408,243480.0
2016-04-04 14:35:00,38.18,38.21,38.17,38.2,55460.0,37.9507,37.9806,37.9408,37.9706,55460.0
2016-04-04 14:40:00,38.19,38.2,38.15,38.15,390900.0,37.9607,37.9706,37.9209,37.9209,390900.0
2016-04-04 14:45:00,38.16,38.16,38.15,38.16,151740.0,37.9309,37.9309,37.9209,37.9309,151740.0
2016-04-04 14:50:00,38.15,38.18,38.13,38.13,102140.0,37.9209,37.9507,37.901,37.901,102140.0
2016-04-04 14:55:00,38.13,38.14,38.12,38.12,263560.0,37.901,37.911,37.8911,37.8911,263560.0
2016-04-04 15:00:00,38.12,38.18,38.12,38.18,414300.0,37.8911,37.9507,37.8911,37.9507,414300.0
2016-04-04 15:05:00,38.18,38.21,38.18,38.19,115000.0,37.9507,37.9806,37.9507,37.9607,115000.0
2016-04-04 15:10:00,38.17,38.18,38.16,38.16,65960.0,37.9408,37.9507,37.9309,37.9309,65960.0
2016-04-04 15:15:00,38.16,38.19,38.14,38.15,307940.0,37.9309,37.9607,37.911,37.9209,307940.0
2016-04-04 15:20:00,38.17,38.17,38.13,38.13,212080.0,37.9408,37.9408,37.901,37.901,212080.0
2016-04-04 15:25:00,38.13,38.14,38.11,38.12,151200.0,37.901,37.911,37.8812,37.8911,151200.0
2016-04-04 15:30:00,38.12,38.2,38.12,38.16,173120.0,37.8911,37.9706,37.8911,37.9309,173120.0
2016-04-04 15:35:00,38.16,38.19,38.15,38.17,132380.0,37.9309,37.9607,37.9209,37.9408,132380.0
2016-04-04 15:40:00,38.13,38.18,38.13,38.16,205540.0,37.901,37.9507,37.901,37.9309,205540.0
2016-04-04 15:45:00,38.16,38.2,38.16,38.16,163020.0,37.9309,37.9706,37.9309,37.9309,163020.0
2016-04-04 15:50:00,38.18,38.23,38.18,38.2,313220.0,37.9507,38.0004,37.9507,37.9706,313220.0
2016-04-04 15:55:00,38.2,38.26,38.2,38.26,1209100.0,37.9706,38.0303,37.9706,38.0303,1209100.0
2016-04-05 09:30:00,37.87,38.06,37.87,37.95,643680.0,37.6426,37.8315,37.6426,37.7221,643680.0
2016-04-05 09:35:00,37.95,38.14,37.9,38.09,639460.0,37.7221,37.911,37.6724,37.8613,639460.0
2016-04-05 09:40:00,38.1,38.1,37.94,37.96,264380.0,37.8712,37.8712,37.7122,37.7321,264380.0
2016-04-05 09:45:00,37.96,37.96,37.81,37.84,661380.0,37.7321,37.7321,37.583,37.6128,661380.0
2016-04-05 09:50:00,37.82,37.93,37.78,37.93,418480.0,37.5929,37.7022,37.5531,37.7022,418480.0
2016-04-05 09:55:00,37.92,37.92,37.86,37.89,202580.0,37.6923,37.6923,37.6327,37.6625,202580.0
2016-04-05 10:00:00,37.9,37.96,37.86,37.92,307220.0,37.6724,37.7321,37.6327,37.6923,307220.0
2016-04-05 10:05:00,37.92,38.02,37.9,37.96,337540.0,37.6923,37.7917,37.6724,37.7321,337540.0
2016-04-05 10:10:00,37.96,37.97,37.93,37.96,124000.0,37.7321,37.742,37.7022,37.7321,124000.0
2016-04-05 10:15:00,37.96,38.02,37.93,38.02,226520.0,37.7321,37.7917,37.7022,37.7917,226520.0
2016-04-05 10:20:00,38.0,38.08,37.99,38.06,517140.0,37.7718,37.8513,37.7619,37.8315,517140.0
2016-04-05 10:25:00,38.05,38.14,38.05,38.1,210940.0,37.8215,37.911,37.8215,37.8712,210940.0
2016-04-05 10:30:00,38.1,38.1,38.0,38.0,143500.0,37.8712,37.8712,37.7718,37.7718,143500.0
2016-04-05 10:35:00,38.02,38.02,37.92,37.96,266980.0,37.7917,37.7917,37.6923,37.7321,266980.0
2016-04-05 10:40:00,37.94,37.97,37.93,37.93,96000.0,37.7122,37.742,37.7022,37.7022,96000.0
2016-04-05 10:45:00,37.93,38.01,37.9,38.01,168080.0,37.7022,37.7818,37.6724,37.7818,168080.0
2016-04-05 10:50:00,37.99,38.01,37.93,37.93,154420.0,37.7619,37.7818,37.7022,37.7022,154420.0
2016-04-05 10:55:00,37.96,37.97,37.93,37.93,95600.0,37.7321,37.742,37.7022,37.7022,95600.0
2016-04-05 11:00:00,37.96,37.97,37.92,37.94,267720.0,37.7321,37.742,37.6923,37.7122,267720.0
2016-04-05 11:05:00,37.93,37.97,37.93,37.94,137020.0,37.7022,37.742,37.7022,37.7122,137020.0
2016-04-05 11:10:00,37.95,38.0,37.95,37.97,124480.0,37.7221,37.7718,37.7221,37.742,124480.0
2016-04-05 11:15:00,37.98,38.02,37.95,37.99,142000.0,37.7519,37.7917,37.7221,37.7619,142000.0
2016-04-05 11:20:00,37.99,38.1,37.99,38.1,245240.0,37.7619,37.8712,37.7619,37.8712,245240.0
2016-04-05 11:25:00,38.08,38.1,38.06,38.09,147360.0,37.8513,37.8712,37.8315,37.8613,147360.0
2016-04-05 11:30:00,38.09,38.11,38.07,38.07,99800.0,37.8613,37.8812,37.8414,37.8414,99800.0
2016-04-05 11:35:00,38.08,38.09,38.04,38.05,105640.0,37.8513,37.8613,37.8116,37.8215,105640.0
2016-04-05 11:40:00,38.04,38.07,38.02,38.04,171720.0,37.8116,37.8414,37.7917,37.8116,171720.0
2016-04-05 11:45:00,38.04,38.05,37.98,37.98,135300.0,37.8116,37.8215,37.7519,37.7519,135300.0
2016-04-05 11:50:00,37.98,38.0,37.96,37.99,159120.0,37.7519,37.7718,37.7321,37.7619,159120.0
2016-04-05 11:55:00,37.97,38.0,37.97,37.98,94540.0,37.742,37.7718,37.742,37.7519,94540.0
2016-04-05 12:00:00,37.98,38.05,37.98,38.02,112000.0,37.7519,37.8215,37.7519,37.7917,112000.0
2016-04-05 12:05:00,38.02,38.04,38.01,38.02,59480.0,37.7917,37.8116,37.7818,37.7917,59480.0
2016-04-05 12:10:00,38.02,38.03,38.01,38.02,66000.0,37.7917,37.8016,37.7818,37.7917,66000.0
2016-04-05 12:15:00,38.0,38.01,37.94,37.94,126460.0,37.7718,37.7818,37.7122,37.7122,126460.0
2016-04-05 12:20:00,37.95,37.95,37.92,37.94,146840.0,37.7221,37.7221,37.6923,37.7122,146840.0
2016-04-05 12:25:00,37.93,37.94,37.92,37.93,152000.0,37.7022,37.7122,37.6923,37.7022,152000.0
2016-04-05 12:30:00,37.91,37.95,37.91,37.95,354120.0,37.6824,37.7221,37.6824,37.7221,354120.0
2016-04-05 12:35:00,37.94,37.96,37.93,37.96,341240.0,37.7122,37.7321,37.7022,37.7321,341240.0
2016-04-05 12:40:00,37.95,37.98,37.94,37.96,253780.0,37.7221,37.7519,37.7122,37.7321,253780.0
2016-04-05 12:45:00,37.96,38.0,37.96,37.96,172180.0,37.7321,37.7718,37.7321,37.7321,172180.0
2016-04-05 12:50:00,37.96,37.98,37.94,37.95,138980.0,37.7321,37.7519,37.7122,37.7221,138980.0
2016-04-05 12:55:00,37.95,38.01,37.95,37.99,100100.0,37.7221,37.7818,37.7221,37.7619,100100.0
2016-04-05 13:00:00,37.99,38.02,37.98,38.02,244440.0,37.7619,37.7917,37.7519,37.7917,244440.0
2016-04-05 13:05:00,38.01,38.02,37.97,37.97,76000.0,37.7818,37.7917,37.742,37.742,76000.0
2016-04-05 13:10:00,37.98,38.01,37.98,38.01,34440.0,37.7519,37.7818,37.7519,37.7818,34440.0
2016-04-05 13:15:00,38.03,38.06,38.0,38.0,70280.0,37.8016,37.8315,37.7718,37.7718,70280.0
2016-04-05 13:20:00,38.0,38.06,38.0,38.06,100620.0,37.7718,37.8315,37.7718,37.8315,100620.0
2016-04-05 13:25:00,38.04,38.1,38.04,38.08,149680.0,37.8116,37.8712,37.8116,37.8513,149680.0
2016-04-05 13:30:00,38.09,38.1,38.02,38.02,94800.0,37.8613,37.8712,37.7917,37.7917,94800.0
2016-04-05 13:35:00,38.03,38.04,38.0,38.02,169940.0,37.8016,37.8116,37.7718,37.7917,169940.0
2016-04-05 13:40:00,38.02,38.05,38.0,38.0,36460.0,37.7917,37.8215,37.7718,37.7718,36460.0
2016-04-05 13:45:00,38.01,38.05,38.0,38.01,88000.0,37.7818,37.8215,37.7718,37.7818,88000.0
2016-04-05 13:50:00,38.01,38.1,38.01,38.1,200300.0,37.7818,37.8712,37.7818,37.8712,200300.0
2016-04-05 13:55:00,38.09,38.09,38.03,38.03,57240.0,37.8613,37.8613,37.8016,37.8016,57240.0
2016-04-05 14:00:00,38.03,38.03,38.0,38.02,64340.0,37.8016,37.8016,37.7718,37.7917,64340.0
2016-04-05 14:05:00,38.0,38.01,37.97,38.01,222680.0,37.7718,37.7818,37.742,37.7818,222680.0
2016-04-05 14:10:00,38.01,38.01,37.97,37.97,373060.0,37.7818,37.7818,37.742,37.742,373060.0
2016-04-05 14:15:00,37.97,38.02,37.96,38.02,107200.0,37.742,37.7917,37.7321,37.7917,107200.0
2016-04-05 14:20:00,38.01,38.06,38.0,38.01,387500.0,37.7818,37.8315,37.7718,37.7818,387500.0
2016-04-05 14:25:00,38.01,38.05,37.98,38.05,292000.0,37.7818,37.8215,37.7519,37.8215,292000.0
2016-04-05 14:30:00,38.05,38.07,38.03,38.04,384400.0,37.8215,37.8414,37.8016,37.8116,384400.0
2016-04-05 14:35:00,38.04,38.07,38.04,38.06,52000.0,37.8116,37.8414,37.8116,37.8315,52000.0
2016-04-05 14:40:00,38.07,38.1,38.07,38.09,89100.0,37.8414,37.8712,37.8414,37.8613,89100.0
2016-04-05 14:45:00,38.08,38.12,38.06,38.1,123760.0,37.8513,37.8911,37.8315,37.8712,123760.0
2016-04-05 14:50:00,38.1,38.14,38.1,38.12,102920.0,37.8712,37.911,37.8712,37.8911,102920.0
2016-04-05 14:55:00,38.12,38.14,38.11,38.13,132980.0,37.8911,37.911,37.8812,37.901,132980.0
2016-04-05 15:00:00,38.12,38.14,38.09,38.1,186460.0,37.8911,37.911,37.8613,37.8712,186460.0
2016-04-05 15:05:00,38.1,38.1,38.04,38.05,151000.0,37.8712,37.8712,37.8116,37.8215,151000.0
2016-04-05 15:10:00,38.04,38.04,38.02,38.04,243940.0,37.8116,37.8116,37.7917,37.8116,243940.0
2016-04-05 15:15:00,38.03,38.05,38.01,38.05,144500.0,37.8016,37.8215,37.7818,37.8215,144500.0
2016-04-05 15:20:00,38.06,38.06,38.0,38.02,224220.0,37.8315,37.8315,37.7718,37.7917,224220.0
2016-04-05 15:25:00,38.03,38.04,38.0,38.0,84880.0,37.8016,37.8116,37.7718,37.7718,84880.0
2016-04-05 15:30:00,38.0,38.05,38.0,38.02,146860.0,37.7718,37.8215,37.7718,37.7917,146860.0
2016-04-05 15:35:00,38.02,38.02,37.99,38.0,141500.0,37.7917,37.7917,37.7619,37.7718,141500.0
2016-04-05 15:40:00,38.01,38.02,37.99,37.99,110000.0,37.7818,37.7917,37.7619,37.7619,110000.0
2016-04-05 15:45:00,37.99,38.02,37.98,38.0,260660.0,37.7619,37.7917,37.7519,37.7718,260660.0
2016-04-05 15:50:00,38.0,38.02,37.96,37.96,255460.0,37.7718,37.7917,37.7321,37.7321,255460.0
2016-04-05 15:55:00,37.97,37.99,37.89,37.93,896860.0,37.742,37.7619,37.6625,37.7022,896860.0
2016-04-06 09:30:00,37.89,38.18,37.82,38.18,758200.0,37.6625,37.9507,37.5929,37.9507,758200.0
2016-04-06 09:35:00,38.16,38.19,38.11,38.12,416840.0,37.9309,37.9607,37.8812,37.8911,416840.0
2016-04-06 09:40:00,38.12,38.15,38.05,38.09,361880.0,37.8911,37.9209,37.8215,37.8613,361880.0
2016-04-06 09:45:00,38.08,38.13,38.04,38.12,250820.0,37.8513,37.901,37.8116,37.8911,250820.0
2016-04-06 09:50:00,38.1,38.16,38.1,38.13,501580.0,37.8712,37.9309,37.8712,37.901,501580.0
2016-04-06 09:55:00,38.13,38.19,38.11,38.12,371540.0,37.901,37.9607,37.8812,37.8911,371540.0
2016-04-06 10:00:00,38.14,38.18,38.1,38.14,357500.0,37.911,37.9507,37.8712,37.911,357500.0
2016-04-06 10:05:00,38.15,38.15,38.1,38.1,90640.0,37.9209,37.9209,37.8712,37.8712,90640.0
2016-04-06 10:10:00,38.1,38.15,38.04,38.05,324640.0,37.8712,37.9209,37.8116,37.8215,324640.0
2016-04-06 10:15:00,38.04,38.06,38.01,38.02,255960.0,37.8116,37.8315,37.7818,37.7917,255960.0
2016-04-06 10:20:00,38.01,38.05,38.01,38.04,281200.0,37.7818,37.8215,37.7818,37.8116,281200.0
2016-04-06 10:25:00,38.03,38.04,37.94,37.94,188080.0,37.8016,37.8116,37.7122,37.7122,188080.0
2016-04-06 10:30:00,37.96,38.0,37.94,38.0,203140.0,37.7321,37.7718,37.7122,37.7718,203140.0
2016-04-06 10:35:00,37.99,38.05,37.98,38.02,107060.0,37.7619,37.8215,37.7519,37.7917,107060.0
2016-04-06 10:40:00,38.02,38.12,38.02,38.08,238640.0,37.7917,37.8911,37.7917,37.8513,238640.0
2016-04-06 10:45:00,38.08,38.12,38.08,38.12,329480.0,37.8513,37.8911,37.8513,37.8911,329480.0
2016-04-06 10:50:00,38.09,38.1,38.04,38.06,85280.0,37.8613,37.8712,37.8116,37.8315,85280.0
2016-04-06 10:55:00,38.05,38.14,38.05,38.14,193740.0,37.8215,37.911,37.8215,37.911,193740.0
2016-04-06 11:00:00,38.14,38.17,38.12,38.14,184620.0,37.911,37.9408,37.8911,37.911,184620.0
2016-04-06 11:05:00,38.13,38.17,38.13,38.15,159000.0,37.901,37.9408,37.901,37.9209,159000.0
2016-04-06 11:10:00,38.16,38.18,38.15,38.18,101500.0,37.9309,37.9507,37.9209,37.9507,101500.0
2016-04-06 11:15:00,38.18,38.19,38.15,38.17,107500.0,37.9507,37.9607,37.9209,37.9408,107500.0
2016-04-06 11:20:00,38.17,38.22,38.17,38.21,130560.0,37.9408,37.9905,37.9408,37.9806,130560.0
2016-04-06 11:25:00,38.22,38.24,38.21,38.24,435120.0,37.9905,38.0104,37.9806,38.0104,435120.0
2016-04-06 11:30:00,38.25,38.26,38.22,38.23,188300.0,38.0203,38.0303,37.9905,38.0004,188300.0
2016-04-06 11:35:00,38.22,38.22,38.17,38.18,106320.0,37.9905,37.9905,37.9408,37.9507,106320.0
2016-04-06 11:40:00,38.17,38.2,38.16,38.2,172640.0,37.9408,37.9706,37.9309,37.9706,172640.0
2016-04-06 11:45:00,38.2,38.22,38.18,38.21,116200.0,37.9706,37.9905,37.9507,37.9806,116200.0
2016-04-06 11:50:00,38.2,38.22,38.18,38.21,195400.0,37.9706,37.9905,37.9507,37.9806,195400.0
2016-04-06 11:55:00,38.18,38.22,38.18,38.2,227140.0,37.9507,37.9905,37.9507,37.9706,227140.0
2016-04-06 12:00:00,38.21,38.24,38.21,38.24,214280.0,37.9806,38.0104,37.9806,38.0104,214280.0
2016-04-06 12:05:00,38.24,38.24,38.18,38.19,145320.0,38.0104,38.0104,37.9507,37.9607,145320.0
2016-04-06 12:10:00,38.19,38.2,38.17,38.17,151500.0,37.9607,37.9706,37.9408,37.9408,151500.0
2016-04-06 12:15:00,38.19,38.19,38.15,38.16,98000.0,37.9607,37.9607,37.9209,37.9309,98000.0
2016-04-06 12:20:00,38.17,38.2,38.17,38.19,32000.0,37.9408,37.9706,37.9408,37.9607,32000.0
2016-04-06 12:25:00,38.19,38.21,38.17,38.19,144000.0,37.9607,37.9806,37.9408,37.9607,144000.0
2016-04-06 12:30:00,38.19,38.2,38.16,38.16,56000.0,37.9607,37.9706,37.9309,37.9309,56000.0
2016-04-06 12:35:00,38.16,38.17,38.15,38.15,39000.0,37.9309,37.9408,37.9209,37.9209,39000.0
2016-04-06 12:40:00,38.15,38.15,38.13,38.13,62640.0,37.9209,37.9209,37.901,37.901,62640.0
2016-04-06 12:45:00,38.14,38.16,38.13,38.15,87000.0,37.911,37.9309,37.901,37.9209,87000.0
2016-04-06 12:50:00,38.16,38.17,38.15,38.16,34000.0,37.9309,37.9408,37.9209,37.9309,34000.0
2016-04-06 12:55:00,38.16,38.17,38.14,38.14,43000.0,37.9309,37.9408,37.911,37.911,43000.0
2016-04-06 13:00:00,38.12,38.12,38.1,38.11,40000.0,37.8911,37.8911,37.8712,37.8812,40000.0
2016-04-06 13:05:00,38.11,38.17,38.11,38.17,132640.0,37.8812,37.9408,37.8812,37.9408,132640.0
2016-04-06 13:10:00,38.17,38.2,38.16,38.19,100100.0,37.9408,37.9706,37.9309,37.9607,100100.0
2016-04-06 13:15:00,38.17,38.19,38.15,38.15,62480.0,37.9408,37.9607,37.9209,37.9209,62480.0
2016-04-06 13:20:00,38.16,38.18,38.15,38.17,59500.0,37.9309,37.9507,37.9209,37.9408,59500.0
2016-04-06 13:25:00,38.17,38.18,38.17,38.18,46000.0,37.9408,37.9507,37.9408,37.9507,46000.0
2016-04-06 13:30:00,38.18,38.21,38.18,38.18,130240.0,37.9507,37.9806,37.9507,37.9507,130240.0
2016-04-06 13:35:00,38.17,38.23,38.17,38.19,55040.0,37.9408,38.0004,37.9408,37.9607,55040.0
2016-04-06 13:40:00,38.2,38.22,38.18,38.2,56120.0,37.9706,37.9905,37.9507,37.9706,56120.0
2016-04-06 13:45:00,38.21,38.24,38.2,38.21,165000.0,37.9806,38.0104,37.9706,37.9806,165000.0
2016-04-06 13:50:00,38.21,38.22,38.19,38.21,57640.0,37.9806,37.9905,37.9607,37.9806,57640.0
2016-04-06 13:55:00,38.19,38.21,38.16,38.16,97140.0,37.9607,37.9806,37.9309,37.9309,97140.0
2016-04-06 14:00:00,38.16,38.17,38.11,38.15,245560.0,37.9309,37.9408,37.8812,37.9209,245560.0
2016-04-06 14:05:00,38.16,38.2,38.13,38.15,75560.0,37.9309,37.9706,37.901,37.9209,75560.0
2016-04-06 14:10:00,38.16,38.16,38.1,38.13,165080.0,37.9309,37.9309,37.8712,37.901,165080.0
2016-04-06 14:15:00,38.13,38.17,38.11,38.16,114820.0,37.901,37.9408,37.8812,37.9309,114820.0
2016-04-06 14:20:00,38.16,38.19,38.13,38.13,116900.0,37.9309,37.9607,37.901,37.901,116900.0
2016-04-06 14:25:00,38.14,38.15,38.11,38.14,141080.0,37.911,37.9209,37.8812,37.911,141080.0
2016-04-06 14:30:00,38.13,38.18,38.12,38.13,120240.0,37.901,37.9507,37.8911,37.901,120240.0
2016-04-06 14:35:00,38.11,38.14,38.08,38.09,237420.0,37.8812,37.911,37.8513,37.8613,237420.0
2016-04-06 14:40:00,38.1,38.15,38.1,38.12,266420.0,37.8712,37.9209,37.8712,37.8911,266420.0
2016-04-06 14:45:00,38.11,38.14,38.09,38.14,107180.0,37.8812,37.911,37.8613,37.911,107180.0
2016-04-06 14:50:00,38.14,38.16,38.11,38.11,78240.0,37.911,37.9309,37.8812,37.8812,78240.0
2016-04-06 14:55:00,38.13,38.19,38.13,38.19,422480.0,37.901,37.9607,37.901,37.9607,422480.0
2016-04-06 15:00:00,38.18,38.25,38.16,38.2,548080.0,37.9507,38.0203,37.9309,37.9706,548080.0
2016-04-06 15:05:00,38.22,38.26,38.21,38.24,188180.0,37.9905,38.0303,37.9806,38.0104,188180.0
2016-04-06 15:10:00,38.25,38.26,38.23,38.24,103360.0,38.0203,38.0303,38.0004,38.0104,103360.0
2016-04-06 15:15:00,38.23,38.31,38.23,38.3,127000.0,38.0004,38.08,38.0004,38.07,127000.0
2016-04-06 15:20:00,38.29,38.3,38.23,38.27,149880.0,38.0601,38.07,38.0004,38.0402,149880.0
2016-04-06 15:25:00,38.26,38.27,38.24,38.27,110700.0,38.0303,38.0402,38.0104,38.0402,110700.0
2016-04-06 15:30:00,38.28,38.33,38.27,38.3,233320.0,38.0501,38.0998,38.0402,38.07,233320.0
2016-04-06 15:35:00,38.29,38.3,38.25,38.26,251740.0,38.0601,38.07,38.0203,38.0303,251740.0
2016-04-06 15:40:00,38.25,38.34,38.25,38.33,422820.0,38.0203,38.1098,38.0203,38.0998,422820.0
2016-04-06 15:45:00,38.33,38.38,38.31,38.36,400420.0,38.0998,38.1495,38.08,38.1297,400420.0
2016-04-06 15:50:00,38.38,38.4,38.35,38.39,985380.0,38.1495,38.1694,38.1197,38.1595,985380.0
2016-04-06 15:55:00,38.4,38.42,38.37,38.4,1689980.0,38.1694,38.1893,38.1396,38.1694,1689980.0
2016-04-07 09:30:00,38.36,38.45,38.26,38.41,970640.0,38.1297,38.2191,38.0303,38.1794,970640.0
2016-04-07 09:35:00,38.41,38.46,38.38,38.43,505020.0,38.1794,38.2291,38.1495,38.1992,505020.0
2016-04-07 09:40:00,38.41,38.47,38.38,38.4,260540.0,38.1794,38.239,38.1495,38.1694,260540.0
2016-04-07 09:45:00,38.4,38.42,38.3,38.3,436760.0,38.1694,38.1893,38.07,38.07,436760.0
2016-04-07 09:50:00,38.3,38.36,38.29,38.3,282320.0,38.07,38.1297,38.0601,38.07,282320.0
2016-04-07 09:55:00,38.3,38.34,38.27,38.29,178160.0,38.07,38.1098,38.0402,38.0601,178160.0
2016-04-07 10:00:00,38.3,38.31,38.21,38.28,184700.0,38.07,38.08,37.9806,38.0501,184700.0
2016-04-07 10:05:00,38.3,38.41,38.29,38.39,296800.0,38.07,38.1794,38.0601,38.1595,296800.0
2016-04-07 10:10:00,38.37,38.38,38.31,38.32,231880.0,38.1396,38.1495,38.08,38.0899,231880.0
2016-04-07 10:15:00,38.29,38.3,38.21,38.22,216420.0,38.0601,38.07,37.9806,37.9905,216420.0
2016-04-07 10:20:00,38.23,38.27,38.19,38.21,135960.0,38.0004,38.0402,37.9607,37.9806,135960.0
2016-04-07 10:25:00,38.23,38.25,38.16,38.17,174820.0,38.0004,38.0203,37.9309,37.9408,174820.0
2016-04-07 10:30:00,38.17,38.19,38.15,38.16,121560.0,37.9408,37.9607,37.9209,37.9309,121560.0
2016-04-07 10:35:00,38.16,38.25,38.14,38.22,514120.0,37.9309,38.0203,37.911,37.9905,514120.0
2016-04-07 10:40:00,38.21,38.21,38.15,38.17,117040.0,37.9806,37.9806,37.9209,37.9408,117040.0
2016-04-07 10:45:00,38.16,38.23,38.14,38.18,337200.0,37.9309,38.0004,37.911,37.9507,337200.0
2016-04-07 10:50:00,38.17,38.19,38.12,38.12,138700.0,37.9408,37.9607,37.8911,37.8911,138700.0
2016-04-07 10:55:00,38.13,38.13,38.04,38.05,167200.0,37.901,37.901,37.8116,37.8215,167200.0
2016-04-07 11:00:00,38.06,38.09,38.02,38.08,116200.0,37.8315,37.8613,37.7917,37.8513,116200.0
2016-04-07 11:05:00,38.06,38.07,38.02,38.05,122560.0,37.8315,37.8414,37.7917,37.8215,122560.0
2016-04-07 11:10:00,38.04,38.08,38.02,38.08,156260.0,37.8116,37.8513,37.7917,37.8513,156260.0
2016-04-07 11:15:00,38.09,38.13,38.06,38.11,166560.0,37.8613,37.901,37.8315,37.8812,166560.0
2016-04-07 11:20:00,38.09,38.1,38.04,38.08,114680.0,37.8613,37.8712,37.8116,37.8513,114680.0
2016-04-07 11:25:00,38.07,38.11,38.05,38.09,75100.0,37.8414,37.8812,37.8215,37.8613,75100.0
2016-04-07 11:30:00,38.09,38.13,38.09,38.13,126980.0,37.8613,37.901,37.8613,37.901,126980.0
2016-04-07 11:35:00,38.13,38.16,38.12,38.13,141900.0,37.901,37.9309,37.8911,37.901,141900.0
2016-04-07 11:40:00,38.13,38.16,38.12,38.15,92000.0,37.901,37.9309,37.8911,37.9209,92000.0
2016-04-07 11:45:00,38.13,38.16,38.13,38.16,38000.0,37.901,37.9309,37.901,37.9309,38000.0
2016-04-07 11:50:00,38.16,38.16,38.13,38.15,103960.0,37.9309,37.9309,37.901,37.9209,103960.0
2016-04-07 11:55:00,38.15,38.16,38.12,38.15,38000.0,37.9209,37.9309,37.8911,37.9209,38000.0
2016-04-07 12:00:00,38.17,38.18,38.09,38.11,78600.0,37.9408,37.9507,37.8613,37.8812,78600.0
2016-04-07 12:05:00,38.1,38.14,38.09,38.13,119800.0,37.8712,37.911,37.8613,37.901,119800.0
2016-04-07 12:10:00,38.14,38.15,38.09,38.09,109420.0,37.911,37.9209,37.8613,37.8613,109420.0
2016-04-07 12:15:00,38.09,38.1,38.04,38.04,118220.0,37.8613,37.8712,37.8116,37.8116,118220.0
2016-04-07 12:20:00,38.04,38.05,38.0,38.01,175620.0,37.8116,37.8215,37.7718,37.7818,175620.0
2016-04-07 12:25:00,38.01,38.06,38.0,38.05,95840.0,37.7818,37.8315,37.7718,37.8215,95840.0
2016-04-07 12:30:00,38.05,38.06,38.02,38.04,187620.0,37.8215,37.8315,37.7917,37.8116,187620.0
2016-04-07 12:35:00,38.05,38.08,38.04,38.04,97500.0,37.8215,37.8513,37.8116,37.8116,97500.0
2016-04-07 12:40:00,38.07,38.08,38.04,38.04,58000.0,37.8414,37.8513,37.8116,37.8116,58000.0
2016-04-07 12:45:00,38.05,38.1,38.05,38.08,88660.0,37.8215,37.8712,37.8215,37.8513,88660.0
2016-04-07 12:50:00,38.08,38.1,38.07,38.1,34000.0,37.8513,37.8712,37.8414,37.8712,34000.0
2016-04-07 12:55:00,38.08,38.12,38.08,38.12,92000.0,37.8513,37.8911,37.8513,37.8911,92000.0
2016-04-07 13:00:00,38.13,38.17,38.12,38.14,66780.0,37.901,37.9408,37.8911,37.911,66780.0
2016-04-07 13:05:00,38.14,38.18,38.14,38.18,59720.0,37.911,37.9507,37.911,37.9507,59720.0
2016-04-07 13:10:00,38.17,38.21,38.16,38.17,102660.0,37.9408,37.9806,37.9309,37.9408,102660.0
2016-04-07 13:15:00,38.17,38.18,38.15,38.15,172480.0,37.9408,37.9507,37.9209,37.9209,172480.0
2016-04-07 13:20:00,38.15,38.18,38.14,38.18,55200.0,37.9209,37.9507,37.911,37.9507,55200.0
2016-04-07 13:25:00,38.18,38.18,38.14,38.14,57740.0,37.9507,37.9507,37.911,37.911,57740.0
2016-04-07 13:30:00,38.15,38.17,38.1,38.1,103780.0,37.9209,37.9408,37.8712,37.8712,103780.0
2016-04-07 13:35:00,38.09,38.11,38.07,38.11,105460.0,37.8613,37.8812,37.8414,37.8812,105460.0
2016-04-07 13:40:00,38.11,38.11,38.09,38.09,38000.0,37.8812,37.8812,37.8613,37.8613,38000.0
2016-04-07 13:45:00,38.09,38.09,38.03,38.04,174800.0,37.8613,37.8613,37.8016,37.8116,174800.0
2016-04-07 13:50:00,38.02,38.04,38.0,38.01,190000.0,37.7917,37.8116,37.7718,37.7818,190000.0
2016-04-07 13:55:00,38.0,38.02,37.97,37.98,155660.0,37.7718,37.7917,37.742,37.7519,155660.0
2016-04-07 14:00:00,37.97,37.99,37.93,37.96,309020.0,37.742,37.7619,37.7022,37.7321,309020.0
2016-04-07 14:05:00,37.97,37.99,37.93,37.93,132680.0,37.742,37.7619,37.7022,37.7022,132680.0
2016-04-07 14:10:00,37.97,37.99,37.95,37.96,102180.0,37.742,37.7619,37.7221,37.7321,102180.0
2016-04-07 14:15:00,37.96,37.97,37.93,37.94,139980.0,37.7321,37.742,37.7022,37.7122,139980.0
2016-04-07 14:20:00,37.93,37.94,37.89,37.92,201940.0,37.7022,37.7122,37.6625,37.6923,201940.0
2016-04-07 14:25:00,37.92,37.95,37.91,37.94,203740.0,37.6923,37.7221,37.6824,37.7122,203740.0
2016-04-07 14:30:00,37.95,37.98,37.95,37.97,66900.0,37.7221,37.7519,37.7221,37.742,66900.0
2016-04-07 14:35:00,37.97,37.98,37.94,37.97,235740.0,37.742,37.7519,37.7122,37.742,235740.0
2016-04-07 14:40:00,37.95,37.96,37.92,37.93,161000.0,37.7221,37.7321,37.6923,37.7022,161000.0
2016-04-07 14:45:00,37.92,37.93,37.88,37.89,193840.0,37.6923,37.7022,37.6525,37.6625,193840.0
2016-04-07 14:50:00,37.88,37.93,37.88,37.92,239700.0,37.6525,37.7022,37.6525,37.6923,239700.0
2016-04-07 14:55:00,37.93,37.93,37.88,37.9,145600.0,37.7022,37.7022,37.6525,37.6724,145600.0
2016-04-07 15:00:00,37.89,37.95,37.88,37.92,138340.0,37.6625,37.7221,37.6525,37.6923,138340.0
2016-04-07 15:05:00,37.93,38.02,37.93,37.99,145000.0,37.7022,37.7917,37.7022,37.7619,145000.0
2016-04-07 15:10:00,38.01,38.04,37.98,38.03,223840.0,37.7818,37.8116,37.7519,37.8016,223840.0
2016-04-07 15:15:00,38.03,38.04,37.97,37.99,166340.0,37.8016,37.8116,37.742,37.7619,166340.0
2016-04-07 15:20:00,37.99,38.05,37.98,38.05,126760.0,37.7619,37.8215,37.7519,37.8215,126760.0
2016-04-07 15:25:00,38.05,38.06,38.0,38.02,225580.0,37.8215,37.8315,37.7718,37.7917,225580.0
2016-04-07 15:30:00,38.02,38.06,37.98,38.04,239920.0,37.7917,37.8315,37.7519,37.8116,239920.0
2016-04-07 15:35:00,38.03,38.04,37.95,37.95,181240.0,37.8016,37.8116,37.7221,37.7221,181240.0
2016-04-07 15:40:00,37.96,37.99,37.94,37.97,393880.0,37.7321,37.7619,37.7122,37.742,393880.0
2016-04-07 15:45:00,37.98,38.04,37.96,38.02,178000.0,37.7519,37.8116,37.7321,37.7917,178000.0
2016-04-07 15:50:00,38.01,38.01,37.93,37.99,467200.0,37.7818,37.7818,37.7022,37.7619,467200.0
2016-04-07 15:55:00,38.01,38.04,37.96,38.0,965780.0,37.7818,37.8116,37.7321,37.7718,965780.0
2016-04-08 09:30:00,38.29,38.29,38.19,38.27,613580.0,38.0601,38.0601,37.9607,38.0402,613580.0
2016-04-08 09:35:00,38.27,38.28,38.2,38.27,351800.0,38.0402,38.0501,37.9706,38.0402,351800.0
2016-04-08 09:40:00,38.25,38.27,38.2,38.24,390300.0,38.0203,38.0402,37.9706,38.0104,390300.0
2016-04-08 09:45:00,38.24,38.24,38.09,38.17,366780.0,38.0104,38.0104,37.8613,37.9408,366780.0
2016-04-08 09:50:00,38.19,38.21,38.05,38.12,288000.0,37.9607,37.9806,37.8215,37.8911,288000.0
2016-04-08 09:55:00,38.14,38.26,38.13,38.26,230580.0,37.911,38.0303,37.901,38.0303,230580.0
2016-04-08 10:00:00,38.26,38.28,38.16,38.24,354720.0,38.0303,38.0501,37.9309,38.0104,354720.0
2016-04-08 10:05:00,38.24,38.29,38.21,38.27,489020.0,38.0104,38.0601,37.9806,38.0402,489020.0
2016-04-08 10:10:00,38.27,38.36,38.26,38.26,818220.0,38.0402,38.1297,38.0303,38.0303,818220.0
2016-04-08 10:15:00,38.27,38.32,38.27,38.29,187960.0,38.0402,38.0899,38.0402,38.0601,187960.0
2016-04-08 10:20:00,38.3,38.31,38.21,38.22,200840.0,38.07,38.08,37.9806,37.9905,200840.0
2016-04-08 10:25:00,38.21,38.23,38.2,38.22,104220.0,37.9806,38.0004,37.9706,37.9905,104220.0
2016-04-08 10:30:00,38.22,38.22,38.1,38.11,143080.0,37.9905,37.9905,37.8712,37.8812,143080.0
2016-04-08 10:35:00,38.14,38.18,38.11,38.16,136060.0,37.911,37.9507,37.8812,37.9309,136060.0
2016-04-08 10:40:00,38.12,38.17,38.11,38.13,162160.0,37.8911,37.9408,37.8812,37.901,162160.0
2016-04-08 10:45:00,38.14,38.18,38.11,38.11,148000.0,37.911,37.9507,37.8812,37.8812,148000.0
2016-04-08 10:50:00,38.13,38.13,38.02,38.02,253900.0,37.901,37.901,37.7917,37.7917,253900.0
2016-04-08 10:55:00,38.03,38.1,38.03,38.08,195140.0,37.8016,37.8712,37.8016,37.8513,195140.0
2016-04-08 11:00:00,38.08,38.12,38.07,38.11,191240.0,37.8513,37.8911,37.8414,37.8812,191240.0
2016-04-08 11:05:00,38.1,38.12,38.1,38.12,76000.0,37.8712,37.8911,37.8712,37.8911,76000.0
2016-04-08 11:10:00,38.12,38.13,38.06,38.08,134840.0,37.8911,37.901,37.8315,37.8513,134840.0
2016-04-08 11:15:00,38.05,38.08,38.05,38.06,137140.0,37.8215,37.8513,37.8215,37.8315,137140.0
2016-04-08 11:20:00,38.08,38.08,38.02,38.02,49100.0,37.8513,37.8513,37.7917,37.7917,49100.0
2016-04-08 11:25:00,38.03,38.03,37.97,37.99,230380.0,37.8016,37.8016,37.742,37.7619,230380.0
2016-04-08 11:30:00,37.99,38.0,37.94,37.97,390640.0,37.7619,37.7718,37.7122,37.742,390640.0
2016-04-08 11:35:00,37.96,37.96,37.86,37.9,260520.0,37.7321,37.7321,37.6327,37.6724,260520.0
2016-04-08 11:40:00,37.88,37.94,37.87,37.93,217280.0,37.6525,37.7122,37.6426,37.7022,217280.0
2016-04-08 11:45:00,37.91,37.93,37.86,37.86,96000.0,37.6824,37.7022,37.6327,37.6327,96000.0
2016-04-08 11:50:00,37.86,37.86,37.8,37.85,200560.0,37.6327,37.6327,37.573,37.6227,200560.0
2016-04-08 11:55:00,37.84,37.94,37.84,37.94,160940.0,37.6128,37.7122,37.6128,37.7122,160940.0
2016-04-08 12:00:00,37.94,37.96,37.92,37.93,201120.0,37.7122,37.7321,37.6923,37.7022,201120.0
2016-04-08 12:05:00,37.89,37.93,37.89,37.91,187220.0,37.6625,37.7022,37.6625,37.6824,187220.0
2016-04-08 12:10:00,37.9,37.91,37.87,37.88,161700.0,37.6724,37.6824,37.6426,37.6525,161700.0
2016-04-08 12:15:00,37.88,37.88,37.85,37.88,94000.0,37.6525,37.6525,37.6227,37.6525,94000.0
2016-04-08 12:20:00,37.87,37.9,37.87,37.88,62140.0,37.6426,37.6724,37.6426,37.6525,62140.0
2016-04-08 12:25:00,37.87,37.88,37.8,37.81,140240.0,37.6426,37.6525,37.573,37.583,140240.0
2016-04-08 12:30:00,37.8,37.87,37.79,37.86,169960.0,37.573,37.6426,37.5631,37.6327,169960.0
2016-04-08 12:35:00,37.86,37.88,37.85,37.88,159000.0,37.6327,37.6525,37.6227,37.6525,159000.0
2016-04-08 12:40:00,37.88,37.9,37.86,37.89,96000.0,37.6525,37.6724,37.6327,37.6625,96000.0
2016-04-08 12:45:00,37.9,37.91,37.88,37.91,106000.0,37.6724,37.6824,37.6525,37.6824,106000.0
2016-04-08 12:50:00,37.91,37.92,37.89,37.9,58940.0,37.6824,37.6923,37.6625,37.6724,58940.0
2016-04-08 12:55:00,37.91,37.94,37.91,37.93,70000.0,37.6824,37.7122,37.6824,37.7022,70000.0
2016-04-08 13:00:00,37.92,37.93,37.88,37.88,58860.0,37.6923,37.7022,37.6525,37.6525,58860.0
2016-04-08 13:05:00,37.89,37.91,37.87,37.88,46200.0,37.6625,37.6824,37.6426,37.6525,46200.0
2016-04-08 13:10:00,37.88,37.89,37.86,37.88,18000.0,37.6525,37.6625,37.6327,37.6525,18000.0
2016-04-08 13:15:00,37.89,37.89,37.82,37.82,66720.0,37.6625,37.6625,37.5929,37.5929,66720.0
2016-04-08 13:20:00,37.82,37.86,37.82,37.82,155980.0,37.5929,37.6327,37.5929,37.5929,155980.0
2016-04-08 13:25:00,37.82,37.83,37.79,37.79,130000.0,37.5929,37.6028,37.5631,37.5631,130000.0
2016-04-08 13:30:00,37.8,37.85,37.8,37.84,58680.0,37.573,37.6227,37.573,37.6128,58680.0
2016-04-08 13:35:00,37.85,37.91,37.85,37.9,125780.0,37.6227,37.6824,37.6227,37.6724,125780.0
2016-04-08 13:40:00,37.9,37.91,37.86,37.86,53120.0,37.6724,37.6824,37.6327,37.6327,53120.0
2016-04-08 13:45:00,37.88,37.88,37.85,37.86,53700.0,37.6525,37.6525,37.6227,37.6327,53700.0
2016-04-08 13:50:00,37.87,37.93,37.87,37.91,81760.0,37.6426,37.7022,37.6426,37.6824,81760.0
2016-04-08 13:55:00,37.91,37.93,37.9,37.93,64000.0,37.6824,37.7022,37.6724,37.7022,64000.0
2016-04-08 14:00:00,37.93,37.93,37.89,37.89,91000.0,37.7022,37.7022,37.6625,37.6625,91000.0
2016-04-08 14:05:00,37.9,37.97,37.89,37.97,82840.0,37.6724,37.742,37.6625,37.742,82840.0
2016-04-08 14:10:00,37.98,38.01,37.97,38.01,197020.0,37.7519,37.7818,37.742,37.7818,197020.0
2016-04-08 14:15:00,37.99,38.0,37.97,37.97,72500.0,37.7619,37.7718,37.742,37.742,72500.0
2016-04-08 14:20:00,37.98,38.0,37.98,37.99,82500.0,37.7519,37.7718,37.7519,37.7619,82500.0
2016-04-08 14:25:00,37.99,38.01,37.98,38.01,78580.0,37.7619,37.7818,37.7519,37.7818,78580.0
2016-04-08 14:30:00,38.0,38.0,37.93,37.95,108080.0,37.7718,37.7718,37.7022,37.7221,108080.0
2016-04-08 14:35:00,37.94,37.96,37.92,37.94,120620.0,37.7122,37.7321,37.6923,37.7122,120620.0
2016-04-08 14:40:00,37.93,37.94,37.92,37.92,58700.0,37.7022,37.7122,37.6923,37.6923,58700.0
2016-04-08 14:45:00,37.91,37.93,37.89,37.9,114160.0,37.6824,37.7022,37.6625,37.6724,114160.0
2016-04-08 14:50:00,37.9,37.92,37.83,37.87,90780.0,37.6724,37.6923,37.6028,37.6426,90780.0
2016-04-08 14:55:00,37.87,37.9,37.84,37.9,64000.0,37.6426,37.6724,37.6128,37.6724,64000.0
2016-04-08 15:00:00,37.9,37.92,37.89,37.9,82040.0,37.6724,37.6923,37.6625,37.6724,82040.0
2016-04-08 15:05:00,37.91,37.91,37.85,37.85,209980.0,37.6824,37.6824,37.6227,37.6227,209980.0
2016-04-08 15:10:00,37.84,37.87,37.84,37.85,262460.0,37.6128,37.6426,37.6128,37.6227,262460.0
2016-04-08 15:15:00,37.85,37.89,37.85,37.88,576320.0,37.6227,37.6625,37.6227,37.6525,576320.0
2016-04-08 15:20:00,37.88,37.9,37.87,37.9,373100.0,37.6525,37.6724,37.6426,37.6724,373100.0
2016-04-08 15:25:00,37.91,37.92,37.88,37.88,226580.0,37.6824,37.6923,37.6525,37.6525,226580.0
2016-04-08 15:30:00,37.88,37.9,37.85,37.86,251440.0,37.6525,37.6724,37.6227,37.6327,251440.0
2016-04-08 15:35:00,37.86,37.92,37.85,37.92,212120.0,37.6327,37.6923,37.6227,37.6923,212120.0
2016-04-08 15:40:00,37.91,37.91,37.88,37.9,148720.0,37.6824,37.6824,37.6525,37.6724,148720.0
2016-04-08 15:45:00,37.9,37.96,37.9,37.93,277280.0,37.6724,37.7321,37.6724,37.7022,277280.0
2016-04-08 15:50:00,37.95,37.95,37.9,37.91,230180.0,37.7221,37.7221,37.6724,37.6824,230180.0
2016-04-08 15:55:00,37.92,37.98,37.91,37.97,1162220.0,37.6923,37.7519,37.6824,37.742,1162220.0
2016-04-11 09:30:00,38.27,38.3,38.13,38.17,972920.0,38.0402,38.07,37.901,37.9408,972920.0
2016-04-11 09:35:00,38.19,38.21,38.1,38.1,391740.0,37.9607,37.9806,37.8712,37.8712,391740.0
2016-04-11 09:40:00,38.11,38.14,37.97,38.13,1182860.0,37.8812,37.911,37.742,37.901,1182860.0
2016-04-11 09:45:00,38.13,38.19,38.05,38.18,296100.0,37.901,37.9607,37.8215,37.9507,296100.0
2016-04-11 09:50:00,38.19,38.23,38.14,38.15,303840.0,37.9607,38.0004,37.911,37.9209,303840.0
2016-04-11 09:55:00,38.17,38.2,38.13,38.16,380920.0,37.9408,37.9706,37.901,37.9309,380920.0
2016-04-11 10:00:00,38.17,38.2,38.14,38.18,198000.0,37.9408,37.9706,37.911,37.9507,198000.0
2016-04-11 10:05:00,38.2,38.3,38.18,38.28,767440.0,37.9706,38.07,37.9507,38.0501,767440.0
2016-04-11 10:10:00,38.28,38.3,38.25,38.27,455920.0,38.0501,38.07,38.0203,38.0402,455920.0
2016-04-11 10:15:00,38.26,38.3,38.25,38.3,263640.0,38.0303,38.07,38.0203,38.07,263640.0
2016-04-11 10:20:00,38.29,38.29,38.23,38.23,210260.0,38.0601,38.0601,38.0004,38.0004,210260.0
2016-04-11 10:25:00,38.24,38.26,38.18,38.2,462300.0,38.0104,38.0303,37.9507,37.9706,462300.0
2016-04-11 10:30:00,38.21,38.22,38.15,38.17,493040.0,37.9806,37.9905,37.9209,37.9408,493040.0
2016-04-11 10:35:00,38.18,38.25,38.17,38.23,279000.0,37.9507,38.0203,37.9408,38.0004,279000.0
2016-04-11 10:40:00,38.22,38.24,38.15,38.18,281280.0,37.9905,38.0104,37.9209,37.9507,281280.0
2016-04-11 10:45:00,38.17,38.17,38.05,38.06,385340.0,37.9408,37.9408,37.8215,37.8315,385340.0
2016-04-11 10:50:00,38.07,38.15,38.07,38.1,200140.0,37.8414,37.9209,37.8414,37.8712,200140.0
2016-04-11 10:55:00,38.12,38.14,38.02,38.02,301220.0,37.8911,37.911,37.7917,37.7917,301220.0
2016-04-11 11:00:00,38.02,38.04,37.97,38.03,327640.0,37.7917,37.8116,37.742,37.8016,327640.0
2016-04-11 11:05:00,38.01,38.09,38.01,38.06,160000.0,37.7818,37.8613,37.7818,37.8315,160000.0
2016-04-11 11:10:00,38.05,38.08,38.01,38.08,367260.0,37.8215,37.8513,37.7818,37.8513,367260.0
2016-04-11 11:15:00,38.06,38.1,38.06,38.08,75280.0,37.8315,37.8712,37.8315,37.8513,75280.0
2016-04-11 11:20:00,38.09,38.15,38.08,38.12,209020.0,37.8613,37.9209,37.8513,37.8911,209020.0
2016-04-11 11:25:00,38.13,38.16,38.09,38.16,140600.0,37.901,37.9309,37.8613,37.9309,140600.0
2016-04-11 11:30:00,38.14,38.17,38.02,38.02,180000.0,37.911,37.9408,37.7917,37.7917,180000.0
2016-04-11 11:35:00,38.03,38.1,38.02,38.1,80760.0,37.8016,37.8712,37.7917,37.8712,80760.0
2016-04-11 11:40:00,38.07,38.13,38.06,38.08,114640.0,37.8414,37.901,37.8315,37.8513,114640.0
2016-04-11 11:45:00,38.08,38.12,38.06,38.09,78000.0,37.8513,37.8911,37.8315,37.8613,78000.0
2016-04-11 11:50:00,38.1,38.12,38.06,38.11,97800.0,37.8712,37.8911,37.8315,37.8812,97800.0
2016-04-11 11:55:00,38.1,38.15,38.09,38.15,115720.0,37.8712,37.9209,37.8613,37.9209,115720.0
2016-04-11 12:00:00,38.15,38.15,38.11,38.12,336920.0,37.9209,37.9209,37.8812,37.8911,336920.0
2016-04-11 12:05:00,38.14,38.15,38.11,38.12,129260.0,37.911,37.9209,37.8812,37.8911,129260.0
2016-04-11 12:10:00,38.13,38.15,38.11,38.13,114020.0,37.901,37.9209,37.8812,37.901,114020.0
2016-04-11 12:15:00,38.13,38.16,38.13,38.15,215000.0,37.901,37.9309,37.901,37.9209,215000.0
2016-04-11 12:20:00,38.16,38.16,38.13,38.15,105520.0,37.9309,37.9309,37.901,37.9209,105520.0
2016-04-11 12:25:00,38.15,38.19,38.15,38.18,121900.0,37.9209,37.9607,37.9209,37.9507,121900.0
2016-04-11 12:30:00,38.17,38.19,38.13,38.13,229840.0,37.9408,37.9607,37.901,37.901,229840.0
2016-04-11 12:35:00,38.14,38.17,38.13,38.17,82700.0,37.911,37.9408,37.901,37.9408,82700.0
2016-04-11 12:40:00,38.15,38.19,38.14,38.18,86000.0,37.9209,37.9607,37.911,37.9507,86000.0
2016-04-11 12:45:00,38.17,38.24,38.16,38.22,78380.0,37.9408,38.0104,37.9309,37.9905,78380.0
2016-04-11 12:50:00,38.23,38.3,38.22,38.26,862360.0,38.0004,38.07,37.9905,38.0303,862360.0
2016-04-11 12:55:00,38.27,38.31,38.26,38.3,167440.0,38.0402,38.08,38.0303,38.07,167440.0
2016-04-11 13:00:00,38.3,38.31,38.27,38.29,362840.0,38.07,38.08,38.0402,38.0601,362840.0
2016-04-11 13:05:00,38.28,38.32,38.28,38.32,135060.0,38.0501,38.0899,38.0501,38.0899,135060.0
2016-04-11 13:10:00,38.31,38.33,38.3,38.33,156300.0,38.08,38.0998,38.07,38.0998,156300.0
2016-04-11 13:15:00,38.33,38.33,38.3,38.32,170360.0,38.0998,38.0998,38.07,38.0899,170360.0
2016-04-11 13:20:00,38.31,38.32,38.3,38.3,107260.0,38.08,38.0899,38.07,38.07,107260.0
2016-04-11 13:25:00,38.3,38.3,38.29,38.29,260800.0,38.07,38.07,38.0601,38.0601,260800.0
2016-04-11 13:30:00,38.3,38.31,38.29,38.29,207260.0,38.07,38.08,38.0601,38.0601,207260.0
2016-04-11 13:35:00,38.28,38.34,38.28,38.3,158900.0,38.0501,38.1098,38.0501,38.07,158900.0
2016-04-11 13:40:00,38.27,38.27,38.25,38.27,81020.0,38.0402,38.0402,38.0203,38.0402,81020.0
2016-04-11 13:45:00,38.26,38.27,38.24,38.25,82580.0,38.0303,38.0402,38.0104,38.0203,82580.0
2016-04-11 13:50:00,38.26,38.26,38.23,38.25,114460.0,38.0303,38.0303,38.0004,38.0203,114460.0
2016-04-11 13:55:00,38.25,38.27,38.22,38.24,138000.0,38.0203,38.0402,37.9905,38.0104,138000.0
2016-04-11 14:00:00,38.24,38.3,38.22,38.22,298000.0,38.0104,38.07,37.9905,37.9905,298000.0
2016-04-11 14:05:00,38.24,38.25,38.21,38.21,124800.0,38.0104,38.0203,37.9806,37.9806,124800.0
2016-04-11 14:10:00,38.2,38.22,38.18,38.21,175640.0,37.9706,37.9905,37.9507,37.9806,175640.0
2016-04-11 14:15:00,38.19,38.27,38.17,38.26,127900.0,37.9607,38.0402,37.9408,38.0303,127900.0
2016-04-11 14:20:00,38.25,38.26,38.2,38.2,97000.0,38.0203,38.0303,37.9706,37.9706,97000.0
2016-04-11 14:25:00,38.24,38.26,38.18,38.18,166380.0,38.0104,38.0303,37.9507,37.9507,166380.0
2016-04-11 14:30:00,38.18,38.26,38.18,38.23,164620.0,37.9507,38.0303,37.9507,38.0004,164620.0
2016-04-11 14:35:00,38.23,38.3,38.21,38.3,171800.0,38.0004,38.07,37.9806,38.07,171800.0
2016-04-11 14:40:00,38.29,38.31,38.26,38.26,126000.0,38.0601,38.08,38.0303,38.0303,126000.0
2016-04-11 14:45:00,38.27,38.28,38.24,38.28,66300.0,38.0402,38.0501,38.0104,38.0501,66300.0
2016-04-11 14:50:00,38.27,38.35,38.25,38.34,562280.0,38.0402,38.1197,38.0203,38.1098,562280.0
2016-04-11 14:55:00,38.34,38.36,38.33,38.35,171420.0,38.1098,38.1297,38.0998,38.1197,171420.0
2016-04-11 15:00:00,38.35,38.36,38.26,38.28,282040.0,38.1197,38.1297,38.0303,38.0501,282040.0
2016-04-11 15:05:00,38.26,38.27,38.16,38.17,394200.0,38.0303,38.0402,37.9309,37.9408,394200.0
2016-04-11 15:10:00,38.18,38.19,38.14,38.18,275080.0,37.9507,37.9607,37.911,37.9507,275080.0
2016-04-11 15:15:00,38.18,38.18,38.12,38.12,261720.0,37.9507,37.9507,37.8911,37.8911,261720.0
2016-04-11 15:20:00,38.14,38.14,38.06,38.07,215260.0,37.911,37.911,37.8315,37.8414,215260.0
2016-04-11 15:25:00,38.08,38.09,38.0,38.0,266640.0,37.8513,37.8613,37.7718,37.7718,266640.0
2016-04-11 15:30:00,38.0,38.04,37.97,37.98,331820.0,37.7718,37.8116,37.742,37.7519,331820.0
2016-04-11 15:35:00,37.98,38.0,37.97,38.0,206920.0,37.7519,37.7718,37.742,37.7718,206920.0
2016-04-11 15:40:00,37.98,38.0,37.93,37.94,303360.0,37.7519,37.7718,37.7022,37.7122,303360.0
2016-04-11 15:45:00,37.93,38.01,37.92,37.95,280800.0,37.7022,37.7818,37.6923,37.7221,280800.0
2016-04-11 15:50:00,37.94,38.0,37.91,37.95,606980.0,37.7122,37.7718,37.6824,37.7221,606980.0
2016-04-11 15:55:00,37.95,37.97,37.87,37.88,1153380.0,37.7221,37.742,37.6426,37.6525,1153380.0
2016-04-12 09:30:00,37.92,37.96,37.77,37.81,784820.0,37.6923,37.7321,37.5432,37.583,784820.0
2016-04-12 09:35:00,37.83,37.87,37.79,37.83,607920.0,37.6028,37.6426,37.5631,37.6028,607920.0
2016-04-12 09:40:00,37.83,37.86,37.63,37.76,671940.0,37.6028,37.6327,37.404,37.5333,671940.0
2016-04-12 09:45:00,37.73,37.86,37.69,37.81,306520.0,37.5034,37.6327,37.4637,37.583,306520.0
2016-04-12 09:50:00,37.81,37.89,37.78,37.83,496760.0,37.583,37.6625,37.5531,37.6028,496760.0
2016-04-12 09:55:00,37.81,37.82,37.73,37.76,219540.0,37.583,37.5929,37.5034,37.5333,219540.0
2016-04-12 10:00:00,37.76,37.84,37.76,37.8,250880.0,37.5333,37.6128,37.5333,37.573,250880.0
2016-04-12 10:05:00,37.83,37.83,37.7,37.7,429840.0,37.6028,37.6028,37.4736,37.4736,429840.0
2016-04-12 10:10:00,37.7,37.71,37.64,37.64,223760.0,37.4736,37.4836,37.414,37.414,223760.0
2016-04-12 10:15:00,37.65,37.67,37.58,37.66,576080.0,37.4239,37.4438,37.3543,37.4339,576080.0
2016-04-12 10:20:00,37.63,37.67,37.63,37.64,104620.0,37.404,37.4438,37.404,37.414,104620.0
2016-04-12 10:25:00,37.65,37.7,37.64,37.7,103680.0,37.4239,37.4736,37.414,37.4736,103680.0
2016-04-12 10:30:00,37.7,37.79,37.68,37.68,312120.0,37.4736,37.5631,37.4537,37.4537,312120.0
2016-04-12 10:35:00,37.69,37.75,37.68,37.68,226340.0,37.4637,37.5233,37.4537,37.4537,226340.0
2016-04-12 10:40:00,37.71,37.75,37.67,37.72,87200.0,37.4836,37.5233,37.4438,37.4935,87200.0
2016-04-12 10:45:00,37.72,37.74,37.66,37.7,98160.0,37.4935,37.5134,37.4339,37.4736,98160.0
2016-04-12 10:50:00,37.67,37.84,37.67,37.79,686640.0,37.4438,37.6128,37.4438,37.5631,686640.0
2016-04-12 10:55:00,37.79,37.84,37.78,37.81,359140.0,37.5631,37.6128,37.5531,37.583,359140.0
2016-04-12 11:00:00,37.83,37.85,37.81,37.82,118000.0,37.6028,37.6227,37.583,37.5929,118000.0
2016-04-12 11:05:00,37.83,37.88,37.82,37.87,307860.0,37.6028,37.6525,37.5929,37.6426,307860.0
2016-04-12 11:10:00,37.87,37.89,37.85,37.86,455820.0,37.6426,37.6625,37.6227,37.6327,455820.0
2016-04-12 11:15:00,37.85,37.96,37.82,37.96,305420.0,37.6227,37.7321,37.5929,37.7321,305420.0
2016-04-12 11:20:00,37.95,37.98,37.9,37.92,333640.0,37.7221,37.7519,37.6724,37.6923,333640.0
2016-04-12 11:25:00,37.9,37.93,37.89,37.9,153840.0,37.6724,37.7022,37.6625,37.6724,153840.0
2016-04-12 11:30:00,37.89,37.96,37.89,37.93,156680.0,37.6625,37.7321,37.6625,37.7022,156680.0
2016-04-12 11:35:00,37.93,37.96,37.93,37.94,137000.0,37.7022,37.7321,37.7022,37.7122,137000.0
2016-04-12 11:40:00,37.96,37.96,37.94,37.95,179400.0,37.7321,37.7321,37.7122,37.7221,179400.0
2016-04-12 11:45:00,37.91,37.96,37.89,37.94,143160.0,37.6824,37.7321,37.6625,37.7122,143160.0
2016-04-12 11:50:00,37.93,37.97,37.92,37.92,112600.0,37.7022,37.742,37.6923,37.6923,112600.0
2016-04-12 11:55:00,37.94,37.94,37.91,37.94,136900.0,37.7122,37.7122,37.6824,37.7122,136900.0
2016-04-12 12:00:00,37.93,37.95,37.93,37.95,182840.0,37.7022,37.7221,37.7022,37.7221,182840.0
2016-04-12 12:05:00,37.96,37.99,37.96,37.96,278240.0,37.7321,37.7619,37.7321,37.7321,278240.0
2016-04-12 12:10:00,37.96,37.98,37.91,37.91,121040.0,37.7321,37.7519,37.6824,37.6824,121040.0
2016-04-12 12:15:00,37.92,37.94,37.91,37.93,102520.0,37.6923,37.7122,37.6824,37.7022,102520.0
2016-04-12 12:20:00,37.92,37.95,37.91,37.94,124040.0,37.6923,37.7221,37.6824,37.7122,124040.0
2016-04-12 12:25:00,37.95,37.95,37.9,37.91,166600.0,37.7221,37.7221,37.6724,37.6824,166600.0
2016-04-12 12:30:00,37.91,37.96,37.9,37.92,279020.0,37.6824,37.7321,37.6724,37.6923,279020.0
2016-04-12 12:35:00,37.91,37.96,37.91,37.93,107540.0,37.6824,37.7321,37.6824,37.7022,107540.0
2016-04-12 12:40:00,37.94,37.94,37.92,37.93,129800.0,37.7122,37.7122,37.6923,37.7022,129800.0
2016-04-12 12:45:00,37.93,37.98,37.93,37.98,223040.0,37.7022,37.7519,37.7022,37.7519,223040.0
2016-04-12 12:50:00,37.98,38.03,37.98,38.03,286520.0,37.7519,37.8016,37.7519,37.8016,286520.0
2016-04-12 12:55:00,38.03,38.05,38.02,38.02,76880.0,37.8016,37.8215,37.7917,37.7917,76880.0
2016-04-12 13:00:00,38.03,38.04,38.0,38.0,290040.0,37.8016,37.8116,37.7718,37.7718,290040.0
2016-04-12 13:05:00,38.0,38.02,37.95,38.02,103000.0,37.7718,37.7917,37.7221,37.7917,103000.0
2016-04-12 13:10:00,38.05,38.05,38.0,38.0,48000.0,37.8215,37.8215,37.7718,37.7718,48000.0
2016-04-12 13:15:00,38.01,38.02,37.97,37.99,196460.0,37.7818,37.7917,37.742,37.7619,196460.0
2016-04-12 13:20:00,37.99,38.0,37.95,37.96,75500.0,37.7619,37.7718,37.7221,37.7321,75500.0
2016-04-12 13:25:00,37.99,37.99,37.94,37.96,26500.0,37.7619,37.7619,37.7122,37.7321,26500.0
2016-04-12 13:30:00,37.96,38.01,37.96,37.98,118820.0,37.7321,37.7818,37.7321,37.7519,118820.0
2016-04-12 13:35:00,37.97,37.97,37.91,37.95,58460.0,37.742,37.742,37.6824,37.7221,58460.0
2016-04-12 13:40:00,37.95,38.01,37.95,38.0,43700.0,37.7221,37.7818,37.7221,37.7718,43700.0
2016-04-12 13:45:00,38.01,38.03,37.99,38.01,56000.0,37.7818,37.8016,37.7619,37.7818,56000.0
2016-04-12 13:50:00,38.01,38.02,37.99,38.02,32920.0,37.7818,37.7917,37.7619,37.7917,32920.0
2016-04-12 13:55:00,38.01,38.05,38.01,38.04,64200.0,37.7818,37.8215,37.7818,37.8116,64200.0
2016-04-12 14:00:00,38.05,38.05,38.03,38.04,112000.0,37.8215,37.8215,37.8016,37.8116,112000.0
2016-04-12 14:05:00,38.06,38.07,38.04,38.07,144680.0,37.8315,37.8414,37.8116,37.8414,144680.0
2016-04-12 14:10:00,38.07,38.17,38.06,38.12,552060.0,37.8414,37.9408,37.8315,37.8911,552060.0
2016-04-12 14:15:00,38.15,38.15,38.11,38.13,123900.0,37.9209,37.9209,37.8812,37.901,123900.0
2016-04-12 14:20:00,38.13,38.15,38.07,38.08,116440.0,37.901,37.9209,37.8414,37.8513,116440.0
2016-04-12 14:25:00,38.09,38.12,38.07,38.08,96000.0,37.8613,37.8911,37.8414,37.8513,96000.0
2016-04-12 14:30:00,38.07,38.12,38.05,38.12,88240.0,37.8414,37.8911,37.8215,37.8911,88240.0
2016-04-12 14:35:00,38.11,38.14,38.11,38.12,50240.0,37.8812,37.911,37.8812,37.8911,50240.0
2016-04-12 14:40:00,38.14,38.17,38.12,38.17,156400.0,37.911,37.9408,37.8911,37.9408,156400.0
2016-04-12 14:45:00,38.17,38.18,38.14,38.14,96000.0,37.9408,37.9507,37.911,37.911,96000.0
2016-04-12 14:50:00,38.15,38.17,38.14,38.17,100100.0,37.9209,37.9408,37.911,37.9408,100100.0
2016-04-12 14:55:00,38.16,38.16,38.12,38.16,76000.0,37.9309,37.9309,37.8911,37.9309,76000.0
2016-04-12 15:00:00,38.16,38.2,38.14,38.2,265400.0,37.9309,37.9706,37.911,37.9706,265400.0
2016-04-12 15:05:00,38.21,38.22,38.19,38.22,264720.0,37.9806,37.9905,37.9607,37.9905,264720.0
2016-04-12 15:10:00,38.22,38.24,38.21,38.22,147260.0,37.9905,38.0104,37.9806,37.9905,147260.0
2016-04-12 15:15:00,38.23,38.23,38.2,38.21,147880.0,38.0004,38.0004,37.9706,37.9806,147880.0
2016-04-12 15:20:00,38.22,38.22,38.16,38.17,208000.0,37.9905,37.9905,37.9309,37.9408,208000.0
2016-04-12 15:25:00,38.17,38.2,38.14,38.18,189280.0,37.9408,37.9706,37.911,37.9507,189280.0
2016-04-12 15:30:00,38.18,38.2,38.15,38.18,232440.0,37.9507,37.9706,37.9209,37.9507,232440.0
2016-04-12 15:35:00,38.19,38.22,38.17,38.2,346940.0,37.9607,37.9905,37.9408,37.9706,346940.0
2016-04-12 15:40:00,38.2,38.25,38.18,38.19,292800.0,37.9706,38.0203,37.9507,37.9607,292800.0
2016-04-12 15:45:00,38.19,38.2,38.13,38.13,462580.0,37.9607,37.9706,37.901,37.901,462580.0
2016-04-12 15:50:00,38.13,38.19,38.12,38.18,649100.0,37.901,37.9607,37.8911,37.9507,649100.0
2016-04-12 15:55:00,38.16,38.22,38.14,38.22,1095120.0,37.9309,37.9905,37.911,37.9905,1095120.0
2016-04-13 09:30:00,38.52,38.53,38.42,38.52,831560.0,38.2887,38.2986,38.1893,38.2887,831560.0
2016-04-13 09:35:00,38.53,38.57,38.44,38.44,553020.0,38.2986,38.3384,38.2092,38.2092,553020.0
2016-04-13 09:40:00,38.46,38.56,38.44,38.51,300300.0,38.2291,38.3285,38.2092,38.2788,300300.0
2016-04-13 09:45:00,38.52,38.58,38.5,38.53,459380.0,38.2887,38.3483,38.2688,38.2986,459380.0
2016-04-13 09:50:00,38.55,38.65,38.54,38.63,344580.0,38.3185,38.4179,38.3086,38.398,344580.0
2016-04-13 09:55:00,38.63,38.67,38.61,38.65,270400.0,38.398,38.4378,38.3782,38.4179,270400.0
2016-04-13 10:00:00,38.66,38.68,38.65,38.68,368800.0,38.4279,38.4477,38.4179,38.4477,368800.0
2016-04-13 10:05:00,38.69,38.69,38.65,38.69,253080.0,38.4577,38.4577,38.4179,38.4577,253080.0
2016-04-13 10:10:00,38.69,38.77,38.68,38.71,432520.0,38.4577,38.5372,38.4477,38.4776,432520.0
2016-04-13 10:15:00,38.7,38.78,38.7,38.76,244460.0,38.4676,38.5471,38.4676,38.5273,244460.0
2016-04-13 10:20:00,38.75,38.79,38.73,38.75,285380.0,38.5173,38.5571,38.4974,38.5173,285380.0
2016-04-13 10:25:00,38.75,38.76,38.63,38.66,285240.0,38.5173,38.5273,38.398,38.4279,285240.0
2016-04-13 10:30:00,38.67,38.72,38.63,38.63,234100.0,38.4378,38.4875,38.398,38.398,234100.0
2016-04-13 10:35:00,38.63,38.64,38.55,38.59,166820.0,38.398,38.408,38.3185,38.3583,166820.0
2016-04-13 10:40:00,38.59,38.65,38.58,38.65,89800.0,38.3583,38.4179,38.3483,38.4179,89800.0
2016-04-13 10:45:00,38.63,38.64,38.55,38.56,281220.0,38.398,38.408,38.3185,38.3285,281220.0
2016-04-13 10:50:00,38.59,38.6,38.55,38.58,116000.0,38.3583,38.3682,38.3185,38.3483,116000.0
2016-04-13 10:55:00,38.6,38.64,38.57,38.59,136500.0,38.3682,38.408,38.3384,38.3583,136500.0
2016-04-13 11:00:00,38.58,38.6,38.54,38.54,130600.0,38.3483,38.3682,38.3086,38.3086,130600.0
2016-04-13 11:05:00,38.56,38.59,38.55,38.59,188000.0,38.3285,38.3583,38.3185,38.3583,188000.0
2016-04-13 11:10:00,38.57,38.58,38.52,38.53,174340.0,38.3384,38.3483,38.2887,38.2986,174340.0
2016-04-13 11:15:00,38.52,38.62,38.52,38.62,195400.0,38.2887,38.3881,38.2887,38.3881,195400.0
2016-04-13 11:20:00,38.62,38.64,38.6,38.63,154000.0,38.3881,38.408,38.3682,38.398,154000.0
2016-04-13 11:25:00,38.62,38.69,38.62,38.66,124700.0,38.3881,38.4577,38.3881,38.4279,124700.0
2016-04-13 11:30:00,38.68,38.7,38.65,38.67,172940.0,38.4477,38.4676,38.4179,38.4378,172940.0
2016-04-13 11:35:00,38.68,38.71,38.67,38.69,148860.0,38.4477,38.4776,38.4378,38.4577,148860.0
2016-04-13 11:40:00,38.69,38.71,38.69,38.69,163060.0,38.4577,38.4776,38.4577,38.4577,163060.0
2016-04-13 11:45:00,38.69,38.7,38.59,38.59,284680.0,38.4577,38.4676,38.3583,38.3583,284680.0
2016-04-13 11:50:00,38.6,38.6,38.23,38.35,1416880.0,38.3682,38.3682,38.0004,38.1197,1416880.0
2016-04-13 11:55:00,38.38,38.52,38.35,38.44,884500.0,38.1495,38.2887,38.1197,38.2092,884500.0
2016-04-13 12:00:00,38.44,38.45,38.34,38.38,735820.0,38.2092,38.2191,38.1098,38.1495,735820.0
2016-04-13 12:05:00,38.38,38.42,38.28,38.42,801900.0,38.1495,38.1893,38.0501,38.1893,801900.0
2016-04-13 12:10:00,38.41,38.54,38.41,38.49,684380.0,38.1794,38.3086,38.1794,38.2589,684380.0
2016-04-13 12:15:00,38.49,38.49,38.45,38.47,271320.0,38.2589,38.2589,38.2191,38.239,271320.0
2016-04-13 12:20:00,38.47,38.5,38.44,38.48,119060.0,38.239,38.2688,38.2092,38.2489,119060.0
2016-04-13 12:25:00,38.46,38.55,38.46,38.54,134620.0,38.2291,38.3185,38.2291,38.3086,134620.0
2016-04-13 12:30:00,38.54,38.55,38.49,38.49,178380.0,38.3086,38.3185,38.2589,38.2589,178380.0
2016-04-13 12:35:00,38.48,38.52,38.48,38.5,96060.0,38.2489,38.2887,38.2489,38.2688,96060.0
2016-04-13 12:40:00,38.51,38.57,38.48,38.55,252480.0,38.2788,38.3384,38.2489,38.3185,252480.0
2016-04-13 12:45:00,38.56,38.56,38.51,38.51,102000.0,38.3285,38.3285,38.2788,38.2788,102000.0
2016-04-13 12:50:00,38.52,38.56,38.51,38.54,36400.0,38.2887,38.3285,38.2788,38.3086,36400.0
2016-04-13 12:55:00,38.56,38.58,38.53,38.53,97360.0,38.3285,38.3483,38.2986,38.2986,97360.0
2016-04-13 13:00:00,38.52,38.52,38.44,38.44,228160.0,38.2887,38.2887,38.2092,38.2092,228160.0
2016-04-13 13:05:00,38.43,38.45,38.41,38.44,176380.0,38.1992,38.2191,38.1794,38.2092,176380.0
2016-04-13 13:10:00,38.45,38.46,38.41,38.42,112140.0,38.2191,38.2291,38.1794,38.1893,112140.0
2016-04-13 13:15:00,38.42,38.43,38.38,38.41,143200.0,38.1893,38.1992,38.1495,38.1794,143200.0
2016-04-13 13:20:00,38.43,38.45,38.39,38.45,278000.0,38.1992,38.2191,38.1595,38.2191,278000.0
2016-04-13 13:25:00,38.45,38.46,38.43,38.45,62000.0,38.2191,38.2291,38.1992,38.2191,62000.0
2016-04-13 13:30:00,38.46,38.5,38.43,38.43,204100.0,38.2291,38.2688,38.1992,38.1992,204100.0
2016-04-13 13:35:00,38.42,38.49,38.39,38.49,233020.0,38.1893,38.2589,38.1595,38.2589,233020.0
2016-04-13 13:40:00,38.49,38.5,38.45,38.48,124000.0,38.2589,38.2688,38.2191,38.2489,124000.0
2016-04-13 13:45:00,38.47,38.47,38.39,38.4,238460.0,38.239,38.239,38.1595,38.1694,238460.0
2016-04-13 13:50:00,38.41,38.44,38.35,38.39,388760.0,38.1794,38.2092,38.1197,38.1595,388760.0
2016-04-13 13:55:00,38.4,38.43,38.38,38.41,138760.0,38.1694,38.1992,38.1495,38.1794,138760.0
2016-04-13 14:00:00,38.42,38.44,38.35,38.35,187780.0,38.1893,38.2092,38.1197,38.1197,187780.0
2016-04-13 14:05:00,38.36,38.47,38.33,38.47,400280.0,38.1297,38.239,38.0998,38.239,400280.0
2016-04-13 14:10:00,38.47,38.47,38.36,38.37,177880.0,38.239,38.239,38.1297,38.1396,177880.0
2016-04-13 14:15:00,38.37,38.43,38.36,38.39,131860.0,38.1396,38.1992,38.1297,38.1595,131860.0
2016-04-13 14:20:00,38.39,38.45,38.39,38.4,100000.0,38.1595,38.2191,38.1595,38.1694,100000.0
2016-04-13 14:25:00,38.4,38.4,38.35,38.36,126400.0,38.1694,38.1694,38.1197,38.1297,126400.0
2016-04-13 14:30:00,38.36,38.44,38.36,38.4,200040.0,38.1297,38.2092,38.1297,38.1694,200040.0
2016-04-13 14:35:00,38.4,38.41,38.38,38.39,180340.0,38.1694,38.1794,38.1495,38.1595,180340.0
2016-04-13 14:40:00,38.39,38.41,38.37,38.4,156580.0,38.1595,38.1794,38.1396,38.1694,156580.0
2016-04-13 14:45:00,38.4,38.4,38.37,38.39,132680.0,38.1694,38.1694,38.1396,38.1595,132680.0
2016-04-13 14:50:00,38.39,38.4,38.37,38.38,110140.0,38.1595,38.1694,38.1396,38.1495,110140.0
2016-04-13 14:55:00,38.37,38.4,38.36,38.36,83140.0,38.1396,38.1694,38.1297,38.1297,83140.0
2016-04-13 15:00:00,38.38,38.48,38.38,38.48,325480.0,38.1495,38.2489,38.1495,38.2489,325480.0
2016-04-13 15:05:00,38.48,38.49,38.43,38.48,168940.0,38.2489,38.2589,38.1992,38.2489,168940.0
2016-04-13 15:10:00,38.48,38.52,38.46,38.51,265900.0,38.2489,38.2887,38.2291,38.2788,265900.0
2016-04-13 15:15:00,38.5,38.5,38.45,38.46,123860.0,38.2688,38.2688,38.2191,38.2291,123860.0
2016-04-13 15:20:00,38.46,38.49,38.46,38.49,124800.0,38.2291,38.2589,38.2291,38.2589,124800.0
2016-04-13 15:25:00,38.48,38.51,38.48,38.51,159500.0,38.2489,38.2788,38.2489,38.2788,159500.0
2016-04-13 15:30:00,38.5,38.68,38.47,38.65,1781640.0,38.2688,38.4477,38.239,38.4179,1781640.0
2016-04-13 15:35:00,38.65,38.68,38.61,38.62,244980.0,38.4179,38.4477,38.3782,38.3881,244980.0
2016-04-13 15:40:00,38.63,38.64,38.56,38.56,351680.0,38.398,38.408,38.3285,38.3285,351680.0
2016-04-13 15:45:00,38.56,38.59,38.52,38.54,323920.0,38.3285,38.3583,38.2887,38.3086,323920.0
2016-04-13 15:50:00,38.54,38.57,38.52,38.54,485140.0,38.3086,38.3384,38.2887,38.3086,485140.0
2016-04-13 15:55:00,38.53,38.61,38.53,38.6,1027220.0,38.2986,38.3782,38.2986,38.3682,1027220.0
2016-04-14 09:30:00,38.77,38.79,38.69,38.75,909500.0,38.5372,38.5571,38.4577,38.5173,909500.0
2016-04-14 09:35:00,38.73,38.76,38.66,38.67,639600.0,38.4974,38.5273,38.4279,38.4378,639600.0
2016-04-14 09:40:00,38.67,38.76,38.66,38.71,403200.0,38.4378,38.5273,38.4279,38.4776,403200.0
2016-04-14 09:45:00,38.71,38.75,38.69,38.73,283840.0,38.4776,38.5173,38.4577,38.4974,283840.0
2016-04-14 09:50:00,38.73,38.76,38.71,38.74,506700.0,38.4974,38.5273,38.4776,38.5074,506700.0
2016-04-14 09:55:00,38.75,38.8,38.74,38.79,363560.0,38.5173,38.567,38.5074,38.5571,363560.0
2016-04-14 10:00:00,38.8,38.81,38.74,38.78,358260.0,38.567,38.577,38.5074,38.5471,358260.0
2016-04-14 10:05:00,38.8,38.83,38.76,38.78,350860.0,38.567,38.5968,38.5273,38.5471,350860.0
2016-04-14 10:10:00,38.77,38.8,38.76,38.79,191520.0,38.5372,38.567,38.5273,38.5571,191520.0
2016-04-14 10:15:00,38.79,38.84,38.77,38.82,299620.0,38.5571,38.6068,38.5372,38.5869,299620.0
2016-04-14 10:20:00,38.83,38.86,38.81,38.84,439800.0,38.5968,38.6267,38.577,38.6068,439800.0
2016-04-14 10:25:00,38.84,38.86,38.83,38.86,279300.0,38.6068,38.6267,38.5968,38.6267,279300.0
2016-04-14 10:30:00,38.86,38.9,38.84,38.85,364580.0,38.6267,38.6664,38.6068,38.6167,364580.0
2016-04-14 10:35:00,38.85,38.89,38.84,38.86,366660.0,38.6167,38.6565,38.6068,38.6267,366660.0
2016-04-14 10:40:00,38.87,38.91,38.86,38.91,340560.0,38.6366,38.6764,38.6267,38.6764,340560.0
2016-04-14 10:45:00,38.9,38.9,38.81,38.81,265480.0,38.6664,38.6664,38.577,38.577,265480.0
2016-04-14 10:50:00,38.81,38.94,38.79,38.94,243520.0,38.577,38.7062,38.5571,38.7062,243520.0
2016-04-14 10:55:00,38.93,38.96,38.9,38.91,481780.0,38.6962,38.7261,38.6664,38.6764,481780.0
2016-04-14 11:00:00,38.9,38.93,38.89,38.93,321440.0,38.6664,38.6962,38.6565,38.6962,321440.0
2016-04-14 11:05:00,38.93,38.95,38.91,38.92,151220.0,38.6962,38.7161,38.6764,38.6863,151220.0
2016-04-14 11:10:00,38.91,38.96,38.89,38.9,135860.0,38.6764,38.7261,38.6565,38.6664,135860.0
2016-04-14 11:15:00,38.89,38.92,38.89,38.91,154940.0,38.6565,38.6863,38.6565,38.6764,154940.0
2016-04-14 11:20:00,38.9,38.9,38.85,38.86,182600.0,38.6664,38.6664,38.6167,38.6267,182600.0
2016-04-14 11:25:00,38.85,38.86,38.82,38.83,243900.0,38.6167,38.6267,38.5869,38.5968,243900.0
2016-04-14 11:30:00,38.83,38.87,38.82,38.85,327920.0,38.5968,38.6366,38.5869,38.6167,327920.0
2016-04-14 11:35:00,38.85,38.93,38.85,38.92,141180.0,38.6167,38.6962,38.6167,38.6863,141180.0
2016-04-14 11:40:00,38.91,38.94,38.91,38.94,175380.0,38.6764,38.7062,38.6764,38.7062,175380.0
2016-04-14 11:45:00,38.95,38.98,38.94,38.98,164320.0,38.7161,38.7459,38.7062,38.7459,164320.0
2016-04-14 11:50:00,38.97,38.97,38.92,38.92,86880.0,38.736,38.736,38.6863,38.6863,86880.0
2016-04-14 11:55:00,38.92,38.94,38.91,38.92,64260.0,38.6863,38.7062,38.6764,38.6863,64260.0
2016-04-14 12:00:00,38.93,38.94,38.87,38.87,70600.0,38.6962,38.7062,38.6366,38.6366,70600.0
2016-04-14 12:05:00,38.87,38.88,38.85,38.88,90700.0,38.6366,38.6465,38.6167,38.6465,90700.0
2016-04-14 12:10:00,38.88,38.92,38.88,38.91,115400.0,38.6465,38.6863,38.6465,38.6764,115400.0
2016-04-14 12:15:00,38.9,38.91,38.87,38.9,65840.0,38.6664,38.6764,38.6366,38.6664,65840.0
2016-04-14 12:20:00,38.91,38.91,38.89,38.9,87540.0,38.6764,38.6764,38.6565,38.6664,87540.0
2016-04-14 12:25:00,38.9,38.91,38.89,38.89,77140.0,38.6664,38.6764,38.6565,38.6565,77140.0
2016-04-14 12:30:00,38.89,38.89,38.83,38.83,153080.0,38.6565,38.6565,38.5968,38.5968,153080.0
2016-04-14 12:35:00,38.84,38.91,38.84,38.88,151840.0,38.6068,38.6764,38.6068,38.6465,151840.0
2016-04-14 12:40:00,38.88,38.91,38.86,38.9,121360.0,38.6465,38.6764,38.6267,38.6664,121360.0
2016-04-14 12:45:00,38.89,38.91,38.87,38.88,188920.0,38.6565,38.6764,38.6366,38.6465,188920.0
2016-04-14 12:50:00,38.89,38.9,38.86,38.88,306800.0,38.6565,38.6664,38.6267,38.6465,306800.0
2016-04-14 12:55:00,38.89,38.91,38.89,38.9,64980.0,38.6565,38.6764,38.6565,38.6664,64980.0
2016-04-14 13:00:00,38.9,38.92,38.89,38.92,101780.0,38.6664,38.6863,38.6565,38.6863,101780.0
2016-04-14 13:05:00,38.92,38.94,38.89,38.89,119420.0,38.6863,38.7062,38.6565,38.6565,119420.0
2016-04-14 13:10:00,38.9,38.91,38.89,38.91,64080.0,38.6664,38.6764,38.6565,38.6764,64080.0
2016-04-14 13:15:00,38.9,38.9,38.86,38.87,50620.0,38.6664,38.6664,38.6267,38.6366,50620.0
2016-04-14 13:20:00,38.86,38.89,38.85,38.89,163360.0,38.6267,38.6565,38.6167,38.6565,163360.0
2016-04-14 13:25:00,38.87,38.88,38.84,38.86,111460.0,38.6366,38.6465,38.6068,38.6267,111460.0
2016-04-14 13:30:00,38.87,38.88,38.86,38.87,88000.0,38.6366,38.6465,38.6267,38.6366,88000.0
2016-04-14 13:35:00,38.87,38.87,38.84,38.84,39000.0,38.6366,38.6366,38.6068,38.6068,39000.0
2016-04-14 13:40:00,38.84,38.85,38.8,38.8,203640.0,38.6068,38.6167,38.567,38.567,203640.0
2016-04-14 13:45:00,38.81,38.81,38.8,38.81,89140.0,38.577,38.577,38.567,38.577,89140.0
2016-04-14 13:50:00,38.8,38.81,38.76,38.76,268440.0,38.567,38.577,38.5273,38.5273,268440.0
2016-04-14 13:55:00,38.77,38.78,38.75,38.78,148420.0,38.5372,38.5471,38.5173,38.5471,148420.0
2016-04-14 14:00:00,38.77,38.79,38.76,38.78,167380.0,38.5372,38.5571,38.5273,38.5471,167380.0
2016-04-14 14:05:00,38.78,38.81,38.77,38.81,173280.0,38.5471,38.577,38.5372,38.577,173280.0
2016-04-14 14:10:00,38.81,38.82,38.8,38.81,116640.0,38.577,38.5869,38.567,38.577,116640.0
2016-04-14 14:15:00,38.81,38.82,38.8,38.81,180900.0,38.577,38.5869,38.567,38.577,180900.0
2016-04-14 14:20:00,38.8,38.83,38.8,38.83,187040.0,38.567,38.5968,38.567,38.5968,187040.0
2016-04-14 14:25:00,38.83,38.83,38.79,38.79,261740.0,38.5968,38.5968,38.5571,38.5571,261740.0
2016-04-14 14:30:00,38.8,38.83,38.75,38.76,411940.0,38.567,38.5968,38.5173,38.5273,411940.0
2016-04-14 14:35:00,38.75,38.79,38.72,38.78,543940.0,38.5173,38.5571,38.4875,38.5471,543940.0
2016-04-14 14:40:00,38.78,38.82,38.78,38.81,116880.0,38.5471,38.5869,38.5471,38.577,116880.0
2016-04-14 14:45:00,38.81,38.86,38.81,38.84,156740.0,38.577,38.6267,38.577,38.6068,156740.0
2016-04-14 14:50:00,38.84,38.86,38.82,38.86,253340.0,38.6068,38.6267,38.5869,38.6267,253340.0
2016-04-14 14:55:00,38.86,38.87,38.82,38.84,234180.0,38.6267,38.6366,38.5869,38.6068,234180.0
2016-04-14 15:00:00,38.84,38.87,38.82,38.86,201520.0,38.6068,38.6366,38.5869,38.6267,201520.0
2016-04-14 15:05:00,38.87,38.87,38.84,38.86,149100.0,38.6366,38.6366,38.6068,38.6267,149100.0
2016-04-14 15:10:00,38.86,38.86,38.79,38.8,213640.0,38.6267,38.6267,38.5571,38.567,213640.0
2016-04-14 15:15:00,38.79,38.85,38.79,38.85,85980.0,38.5571,38.6167,38.5571,38.6167,85980.0
2016-04-14 15:20:00,38.85,38.87,38.81,38.81,132420.0,38.6167,38.6366,38.577,38.577,132420.0
2016-04-14 15:25:00,38.8,38.82,38.78,38.81,208920.0,38.567,38.5869,38.5471,38.577,208920.0
2016-04-14 15:30:00,38.81,38.84,38.8,38.83,238360.0,38.577,38.6068,38.567,38.5968,238360.0
2016-04-14 15:35:00,38.82,38.84,38.78,38.82,234020.0,38.5869,38.6068,38.5471,38.5869,234020.0
2016-04-14 15:40:00,38.82,38.83,38.78,38.81,189700.0,38.5869,38.5968,38.5471,38.577,189700.0
2016-04-14 15:45:00,38.81,38.84,38.79,38.79,215820.0,38.577,38.6068,38.5571,38.5571,215820.0
2016-04-14 15:50:00,38.79,38.79,38.77,38.78,393460.0,38.5571,38.5571,38.5372,38.5471,393460.0
2016-04-14 15:55:00,38.77,38.81,38.76,38.77,1088460.0,38.5372,38.577,38.5273,38.5372,1088460.0
2016-04-15 09:30:00,38.77,38.92,38.75,38.85,2802780.0,38.5372,38.6863,38.5173,38.6167,2802780.0
2016-04-15 09:35:00,38.87,38.92,38.83,38.87,201000.0,38.6366,38.6863,38.5968,38.6366,201000.0
2016-04-15 09:40:00,38.88,38.9,38.84,38.86,164580.0,38.6465,38.6664,38.6068,38.6267,164580.0
2016-04-15 09:45:00,38.85,38.94,38.85,38.92,232020.0,38.6167,38.7062,38.6167,38.6863,232020.0
2016-04-15 09:50:00,38.91,38.95,38.89,38.91,318060.0,38.6764,38.7161,38.6565,38.6764,318060.0
2016-04-15 09:55:00,38.92,38.96,38.88,38.96,457360.0,38.6863,38.7261,38.6465,38.7261,457360.0
2016-04-15 10:00:00,38.96,38.96,38.91,38.93,278260.0,38.7261,38.7261,38.6764,38.6962,278260.0
2016-04-15 10:05:00,38.94,39.0,38.93,38.98,488420.0,38.7062,38.7658,38.6962,38.7459,488420.0
2016-04-15 10:10:00,38.98,38.98,38.92,38.94,320620.0,38.7459,38.7459,38.6863,38.7062,320620.0
2016-04-15 10:15:00,38.95,38.97,38.92,38.97,259100.0,38.7161,38.736,38.6863,38.736,259100.0
2016-04-15 10:20:00,38.97,38.98,38.94,38.97,170500.0,38.736,38.7459,38.7062,38.736,170500.0
2016-04-15 10:25:00,38.97,39.0,38.96,38.99,275880.0,38.736,38.7658,38.7261,38.7559,275880.0
2016-04-15 10:30:00,38.98,39.01,38.96,38.98,324300.0,38.7459,38.7758,38.7261,38.7459,324300.0
2016-04-15 10:35:00,38.98,39.02,38.98,39.0,343240.0,38.7459,38.7857,38.7459,38.7658,343240.0
2016-04-15 10:40:00,39.0,39.04,39.0,39.03,207080.0,38.7658,38.8056,38.7658,38.7956,207080.0
2016-04-15 10:45:00,39.02,39.04,39.01,39.02,127120.0,38.7857,38.8056,38.7758,38.7857,127120.0
2016-04-15 10:50:00,39.01,39.04,38.98,38.98,432660.0,38.7758,38.8056,38.7459,38.7459,432660.0
2016-04-15 10:55:00,38.98,39.02,38.96,39.0,236940.0,38.7459,38.7857,38.7261,38.7658,236940.0
2016-04-15 11:00:00,39.0,39.04,39.0,39.03,129400.0,38.7658,38.8056,38.7658,38.7956,129400.0
2016-04-15 11:05:00,39.02,39.05,38.98,39.0,315500.0,38.7857,38.8155,38.7459,38.7658,315500.0
2016-04-15 11:10:00,39.01,39.04,38.99,38.99,174000.0,38.7758,38.8056,38.7559,38.7559,174000.0
2016-04-15 11:15:00,39.01,39.02,38.99,39.01,93380.0,38.7758,38.7857,38.7559,38.7758,93380.0
2016-04-15 11:20:00,39.01,39.04,38.99,39.01,234680.0,38.7758,38.8056,38.7559,38.7758,234680.0
2016-04-15 11:25:00,39.0,39.02,38.96,38.96,353760.0,38.7658,38.7857,38.7261,38.7261,353760.0
2016-04-15 11:30:00,38.97,38.97,38.93,38.94,161520.0,38.736,38.736,38.6962,38.7062,161520.0
2016-04-15 11:35:00,38.94,38.95,38.92,38.92,184200.0,38.7062,38.7161,38.6863,38.6863,184200.0
2016-04-15 11:40:00,38.92,38.94,38.9,38.94,126900.0,38.6863,38.7062,38.6664,38.7062,126900.0
2016-04-15 11:45:00,38.93,38.95,38.91,38.94,148040.0,38.6962,38.7161,38.6764,38.7062,148040.0
2016-04-15 11:50:00,38.94,39.01,38.94,39.01,164600.0,38.7062,38.7758,38.7062,38.7758,164600.0
2016-04-15 11:55:00,39.0,39.02,38.98,38.98,127860.0,38.7658,38.7857,38.7459,38.7459,127860.0
2016-04-15 12:00:00,38.98,38.98,38.93,38.93,200640.0,38.7459,38.7459,38.6962,38.6962,200640.0
2016-04-15 12:05:00,38.93,38.98,38.92,38.97,154580.0,38.6962,38.7459,38.6863,38.736,154580.0
2016-04-15 12:10:00,38.97,38.98,38.95,38.95,453460.0,38.736,38.7459,38.7161,38.7161,453460.0
2016-04-15 12:15:00,38.95,39.01,38.95,39.0,496260.0,38.7161,38.7758,38.7161,38.7658,496260.0
2016-04-15 12:20:00,39.01,39.04,38.99,38.99,186100.0,38.7758,38.8056,38.7559,38.7559,186100.0
2016-04-15 12:25:00,38.99,39.01,38.98,39.01,140700.0,38.7559,38.7758,38.7459,38.7758,140700.0
2016-04-15 12:30:00,39.0,39.0,38.97,38.98,139700.0,38.7658,38.7658,38.736,38.7459,139700.0
2016-04-15 12:35:00,38.97,38.98,38.94,38.96,231660.0,38.736,38.7459,38.7062,38.7261,231660.0
2016-04-15 12:40:00,38.96,38.97,38.95,38.97,134900.0,38.7261,38.736,38.7161,38.736,134900.0
2016-04-15 12:45:00,38.96,38.98,38.95,38.98,136540.0,38.7261,38.7459,38.7161,38.7459,136540.0
2016-04-15 12:50:00,38.99,38.99,38.96,38.96,108000.0,38.7559,38.7559,38.7261,38.7261,108000.0
2016-04-15 12:55:00,38.97,38.97,38.95,38.96,84000.0,38.736,38.736,38.7161,38.7261,84000.0
2016-04-15 13:00:00,38.96,38.96,38.93,38.95,261100.0,38.7261,38.7261,38.6962,38.7161,261100.0
2016-04-15 13:05:00,38.95,38.95,38.92,38.95,106840.0,38.7161,38.7161,38.6863,38.7161,106840.0
2016-04-15 13:10:00,38.95,38.95,38.92,38.95,97500.0,38.7161,38.7161,38.6863,38.7161,97500.0
2016-04-15 13:15:00,38.95,38.96,38.93,38.93,90000.0,38.7161,38.7261,38.6962,38.6962,90000.0
2016-04-15 13:20:00,38.93,38.95,38.92,38.94,70980.0,38.6962,38.7161,38.6863,38.7062,70980.0
2016-04-15 13:25:00,38.93,38.93,38.9,38.93,189940.0,38.6962,38.6962,38.6664,38.6962,189940.0
2016-04-15 13:30:00,38.94,38.94,38.9,38.94,159800.0,38.7062,38.7062,38.6664,38.7062,159800.0
2016-04-15 13:35:00,38.93,38.93,38.89,38.9,130820.0,38.6962,38.6962,38.6565,38.6664,130820.0
2016-04-15 13:40:00,38.89,38.92,38.88,38.92,148760.0,38.6565,38.6863,38.6465,38.6863,148760.0
2016-04-15 13:45:00,38.92,38.92,38.88,38.89,107040.0,38.6863,38.6863,38.6465,38.6565,107040.0
2016-04-15 13:50:00,38.9,38.9,38.88,38.9,129520.0,38.6664,38.6664,38.6465,38.6664,129520.0
2016-04-15 13:55:00,38.9,38.92,38.89,38.91,148460.0,38.6664,38.6863,38.6565,38.6764,148460.0
2016-04-15 14:00:00,38.91,38.94,38.9,38.92,189500.0,38.6764,38.7062,38.6664,38.6863,189500.0
2016-04-15 14:05:00,38.93,38.94,38.92,38.92,76800.0,38.6962,38.7062,38.6863,38.6863,76800.0
2016-04-15 14:10:00,38.93,38.94,38.89,38.89,131040.0,38.6962,38.7062,38.6565,38.6565,131040.0
2016-04-15 14:15:00,38.89,38.94,38.89,38.93,123000.0,38.6565,38.7062,38.6565,38.6962,123000.0
2016-04-15 14:20:00,38.93,38.97,38.92,38.96,122660.0,38.6962,38.736,38.6863,38.7261,122660.0
2016-04-15 14:25:00,38.97,38.99,38.95,38.97,142880.0,38.736,38.7559,38.7161,38.736,142880.0
2016-04-15 14:30:00,38.97,38.98,38.96,38.96,102000.0,38.736,38.7459,38.7261,38.7261,102000.0
2016-04-15 14:35:00,38.97,38.99,38.95,38.98,110880.0,38.736,38.7559,38.7161,38.7459,110880.0
2016-04-15 14:40:00,38.98,39.0,38.98,38.99,133320.0,38.7459,38.7658,38.7459,38.7559,133320.0
2016-04-15 14:45:00,38.99,39.0,38.98,38.98,68640.0,38.7559,38.7658,38.7459,38.7459,68640.0
2016-04-15 14:50:00,39.0,39.0,38.98,39.0,255780.0,38.7658,38.7658,38.7459,38.7658,255780.0
2016-04-15 14:55:00,39.0,39.03,38.99,39.03,136740.0,38.7658,38.7956,38.7559,38.7956,136740.0
2016-04-15 15:00:00,39.02,39.03,39.01,39.02,164180.0,38.7857,38.7956,38.7758,38.7857,164180.0
2016-04-15 15:05:00,39.02,39.04,39.01,39.02,129800.0,38.7857,38.8056,38.7758,38.7857,129800.0
2016-04-15 15:10:00,39.02,39.02,38.97,39.0,179080.0,38.7857,38.7857,38.736,38.7658,179080.0
2016-04-15 15:15:00,38.99,39.02,38.98,39.0,205880.0,38.7559,38.7857,38.7459,38.7658,205880.0
2016-04-15 15:20:00,38.99,39.03,38.99,39.01,350880.0,38.7559,38.7956,38.7559,38.7758,350880.0
2016-04-15 15:25:00,39.01,39.02,39.0,39.02,322000.0,38.7758,38.7857,38.7658,38.7857,322000.0
2016-04-15 15:30:00,39.01,39.04,38.99,39.0,338740.0,38.7758,38.8056,38.7559,38.7658,338740.0
2016-04-15 15:35:00,39.01,39.01,38.99,38.99,245060.0,38.7758,38.7758,38.7559,38.7559,245060.0
2016-04-15 15:40:00,38.99,39.01,38.98,38.99,225040.0,38.7559,38.7758,38.7459,38.7559,225040.0
2016-04-15 15:45:00,38.99,39.0,38.98,38.99,239280.0,38.7559,38.7658,38.7459,38.7559,239280.0
2016-04-15 15:50:00,38.99,39.01,38.99,38.99,605460.0,38.7559,38.7758,38.7559,38.7559,605460.0
2016-04-15 15:55:00,38.99,39.02,38.99,39.0,1331820.0,38.7559,38.7857,38.7559,38.7658,1331820.0
2016-04-18 09:30:00,39.01,39.03,38.9,38.94,1192780.0,38.7758,38.7956,38.6664,38.7062,1192780.0
2016-04-18 09:35:00,38.92,39.0,38.9,38.94,591240.0,38.6863,38.7658,38.6664,38.7062,591240.0
2016-04-18 09:40:00,38.95,38.99,38.88,38.93,540500.0,38.7161,38.7559,38.6465,38.6962,540500.0
2016-04-18 09:45:00,38.91,38.98,38.9,38.98,361420.0,38.6764,38.7459,38.6664,38.7459,361420.0
2016-04-18 09:50:00,38.98,39.05,38.96,39.04,284740.0,38.7459,38.8155,38.7261,38.8056,284740.0
2016-04-18 09:55:00,39.05,39.14,39.03,39.13,501840.0,38.8155,38.905,38.7956,38.895,501840.0
2016-04-18 10:00:00,39.13,39.3,39.13,39.29,839160.0,38.895,39.064,38.895,39.0541,839160.0
2016-04-18 10:05:00,39.3,39.41,39.29,39.38,487780.0,39.064,39.1734,39.0541,39.1435,487780.0
2016-04-18 10:10:00,39.4,39.4,39.29,39.3,430540.0,39.1634,39.1634,39.0541,39.064,430540.0
2016-04-18 10:15:00,39.33,39.34,39.28,39.29,318240.0,39.0938,39.1038,39.0441,39.0541,318240.0
2016-04-18 10:20:00,39.31,39.35,39.29,39.33,250040.0,39.074,39.1137,39.0541,39.0938,250040.0
2016-04-18 10:25:00,39.32,39.33,39.29,39.3,224280.0,39.0839,39.0938,39.0541,39.064,224280.0
2016-04-18 10:30:00,39.31,39.37,39.31,39.33,144200.0,39.074,39.1336,39.074,39.0938,144200.0
2016-04-18 10:35:00,39.33,39.33,39.27,39.29,294260.0,39.0938,39.0938,39.0342,39.0541,294260.0
2016-04-18 10:40:00,39.29,39.32,39.28,39.3,220400.0,39.0541,39.0839,39.0441,39.064,220400.0
2016-04-18 10:45:00,39.31,39.31,39.25,39.29,233680.0,39.074,39.074,39.0143,39.0541,233680.0
2016-04-18 10:50:00,39.29,39.32,39.27,39.29,228120.0,39.0541,39.0839,39.0342,39.0541,228120.0
2016-04-18 10:55:00,39.29,39.3,39.28,39.29,52400.0,39.0541,39.064,39.0441,39.0541,52400.0
2016-04-18 11:00:00,39.29,39.31,39.25,39.28,386120.0,39.0541,39.074,39.0143,39.0441,386120.0
2016-04-18 11:05:00,39.29,39.34,39.27,39.3,165540.0,39.0541,39.1038,39.0342,39.064,165540.0
2016-04-18 11:10:00,39.31,39.38,39.31,39.35,129660.0,39.074,39.1435,39.074,39.1137,129660.0
2016-04-18 11:15:00,39.35,39.37,39.33,39.35,131600.0,39.1137,39.1336,39.0938,39.1137,131600.0
2016-04-18 11:20:00,39.36,39.38,39.3,39.31,171060.0,39.1237,39.1435,39.064,39.074,171060.0
2016-04-18 11:25:00,39.3,39.3,39.25,39.25,296500.0,39.064,39.064,39.0143,39.0143,296500.0
2016-04-18 11:30:00,39.25,39.27,39.23,39.23,134000.0,39.0143,39.0342,38.9944,38.9944,134000.0
2016-04-18 11:35:00,39.23,39.24,39.2,39.21,523160.0,38.9944,39.0044,38.9646,38.9746,523160.0
2016-04-18 11:40:00,39.2,39.24,39.18,39.18,178900.0,38.9646,39.0044,38.9447,38.9447,178900.0
2016-04-18 11:45:00,39.18,39.22,39.17,39.18,199180.0,38.9447,38.9845,38.9348,38.9447,199180.0
2016-04-18 11:50:00,39.17,39.17,39.12,39.14,179360.0,38.9348,38.9348,38.8851,38.905,179360.0
2016-04-18 11:55:00,39.15,39.15,39.13,39.13,81380.0,38.9149,38.9149,38.895,38.895,81380.0
2016-04-18 12:00:00,39.14,39.2,39.12,39.19,238540.0,38.905,38.9646,38.8851,38.9547,238540.0
2016-04-18 12:05:00,39.19,39.23,39.17,39.19,115600.0,38.9547,38.9944,38.9348,38.9547,115600.0
2016-04-18 12:10:00,39.18,39.21,39.16,39.18,177860.0,38.9447,38.9746,38.9249,38.9447,177860.0
2016-04-18 12:15:00,39.16,39.17,39.15,39.17,93940.0,38.9249,38.9348,38.9149,38.9348,93940.0
2016-04-18 12:20:00,39.18,39.25,39.17,39.24,167720.0,38.9447,39.0143,38.9348,39.0044,167720.0
2016-04-18 12:25:00,39.23,39.27,39.22,39.23,160600.0,38.9944,39.0342,38.9845,38.9944,160600.0
2016-04-18 12:30:00,39.24,39.31,39.24,39.29,187540.0,39.0044,39.074,39.0044,39.0541,187540.0
2016-04-18 12:35:00,39.26,39.32,39.26,39.3,117000.0,39.0243,39.0839,39.0243,39.064,117000.0
2016-04-18 12:40:00,39.3,39.31,39.28,39.31,94180.0,39.064,39.074,39.0441,39.074,94180.0
2016-04-18 12:45:00,39.31,39.35,39.31,39.34,231380.0,39.074,39.1137,39.074,39.1038,231380.0
2016-04-18 12:50:00,39.34,39.37,39.32,39.32,191440.0,39.1038,39.1336,39.0839,39.0839,191440.0
2016-04-18 12:55:00,39.32,39.34,39.29,39.29,513460.0,39.0839,39.1038,39.0541,39.0541,513460.0
2016-04-18 13:00:00,39.29,39.29,39.22,39.22,93360.0,39.0541,39.0541,38.9845,38.9845,93360.0
2016-04-18 13:05:00,39.23,39.27,39.21,39.23,242700.0,38.9944,39.0342,38.9746,38.9944,242700.0
2016-04-18 13:10:00,39.24,39.24,39.21,39.24,52000.0,39.0044,39.0044,38.9746,39.0044,52000.0
2016-04-18 13:15:00,39.23,39.25,39.21,39.21,92100.0,38.9944,39.0143,38.9746,38.9746,92100.0
2016-04-18 13:20:00,39.22,39.24,39.2,39.24,150020.0,38.9845,39.0044,38.9646,39.0044,150020.0
2016-04-18 13:25:00,39.24,39.24,39.19,39.19,87000.0,39.0044,39.0044,38.9547,38.9547,87000.0
2016-04-18 13:30:00,39.19,39.23,39.19,39.21,181800.0,38.9547,38.9944,38.9547,38.9746,181800.0
2016-04-18 13:35:00,39.23,39.28,39.23,39.27,155320.0,38.9944,39.0441,38.9944,39.0342,155320.0
2016-04-18 13:40:00,39.27,39.35,39.27,39.34,146560.0,39.0342,39.1137,39.0342,39.1038,146560.0
2016-04-18 13:45:00,39.34,39.4,39.34,39.35,335840.0,39.1038,39.1634,39.1038,39.1137,335840.0
2016-04-18 13:50:00,39.34,39.36,39.29,39.36,265800.0,39.1038,39.1237,39.0541,39.1237,265800.0
2016-04-18 13:55:00,39.36,39.42,39.35,39.41,449040.0,39.1237,39.1833,39.1137,39.1734,449040.0
2016-04-18 14:00:00,39.4,39.43,39.37,39.41,305320.0,39.1634,39.1932,39.1336,39.1734,305320.0
2016-04-18 14:05:00,39.39,39.41,39.38,39.4,163280.0,39.1535,39.1734,39.1435,39.1634,163280.0
2016-04-18 14:10:00,39.4,39.41,39.38,39.4,231560.0,39.1634,39.1734,39.1435,39.1634,231560.0
2016-04-18 14:15:00,39.41,39.41,39.36,39.4,118220.0,39.1734,39.1734,39.1237,39.1634,118220.0
2016-04-18 14:20:00,39.41,39.41,39.36,39.38,181640.0,39.1734,39.1734,39.1237,39.1435,181640.0
2016-04-18 14:25:00,39.36,39.4,39.36,39.4,144900.0,39.1237,39.1634,39.1237,39.1634,144900.0
2016-04-18 14:30:00,39.39,39.39,39.33,39.33,143080.0,39.1535,39.1535,39.0938,39.0938,143080.0
2016-04-18 14:35:00,39.34,39.39,39.33,39.34,199220.0,39.1038,39.1535,39.0938,39.1038,199220.0
2016-04-18 14:40:00,39.36,39.37,39.33,39.34,179540.0,39.1237,39.1336,39.0938,39.1038,179540.0
2016-04-18 14:45:00,39.34,39.34,39.31,39.34,193500.0,39.1038,39.1038,39.074,39.1038,193500.0
2016-04-18 14:50:00,39.35,39.36,39.31,39.33,142700.0,39.1137,39.1237,39.074,39.0938,142700.0
2016-04-18 14:55:00,39.33,39.33,39.28,39.3,195600.0,39.0938,39.0938,39.0441,39.064,195600.0
2016-04-18 15:00:00,39.29,39.34,39.28,39.34,182880.0,39.0541,39.1038,39.0441,39.1038,182880.0
2016-04-18 15:05:00,39.33,39.35,39.3,39.33,285840.0,39.0938,39.1137,39.064,39.0938,285840.0
2016-04-18 15:10:00,39.33,39.34,39.3,39.31,270540.0,39.0938,39.1038,39.064,39.074,270540.0
2016-04-18 15:15:00,39.32,39.35,39.31,39.31,222100.0,39.0839,39.1137,39.074,39.074,222100.0
2016-04-18 15:20:00,39.32,39.32,39.28,39.28,220540.0,39.0839,39.0839,39.0441,39.0441,220540.0
2016-04-18 15:25:00,39.29,39.34,39.28,39.33,426640.0,39.0541,39.1038,39.0441,39.0938,426640.0
2016-04-18 15:30:00,39.32,39.35,39.32,39.35,394500.0,39.0839,39.1137,39.0839,39.1137,394500.0
2016-04-18 15:35:00,39.35,39.39,39.34,39.36,418900.0,39.1137,39.1535,39.1038,39.1237,418900.0
2016-04-18 15:40:00,39.35,39.39,39.34,39.37,430460.0,39.1137,39.1535,39.1038,39.1336,430460.0
2016-04-18 15:45:00,39.36,39.41,39.35,39.4,550420.0,39.1237,39.1734,39.1137,39.1634,550420.0
2016-04-18 15:50:00,39.39,39.41,39.37,39.39,762080.0,39.1535,39.1734,39.1336,39.1535,762080.0
2016-04-18 15:55:00,39.39,39.41,39.34,39.38,1123220.0,39.1535,39.1734,39.1038,39.1435,1123220.0
2016-04-19 09:30:00,39.52,39.55,39.2,39.2,1701740.0,39.2827,39.3125,38.9646,38.9646,1701740.0
2016-04-19 09:35:00,39.2,39.21,39.01,39.05,1451000.0,38.9646,38.9746,38.7758,38.8155,1451000.0
2016-04-19 09:40:00,39.07,39.07,38.96,38.99,929760.0,38.8354,38.8354,38.7261,38.7559,929760.0
2016-04-19 09:45:00,39.0,39.0,38.88,38.9,1025120.0,38.7658,38.7658,38.6465,38.6664,1025120.0
2016-04-19 09:50:00,38.89,38.92,38.8,38.9,1263660.0,38.6565,38.6863,38.567,38.6664,1263660.0
2016-04-19 09:55:00,38.9,38.94,38.86,38.91,588260.0,38.6664,38.7062,38.6267,38.6764,588260.0
2016-04-19 10:00:00,38.9,38.9,38.82,38.83,471840.0,38.6664,38.6664,38.5869,38.5968,471840.0
2016-04-19 10:05:00,38.83,38.97,38.82,38.93,618580.0,38.5968,38.736,38.5869,38.6962,618580.0
2016-04-19 10:10:00,38.93,39.03,38.93,39.01,958040.0,38.6962,38.7956,38.6962,38.7758,958040.0
2016-04-19 10:15:00,39.02,39.07,39.0,39.06,520760.0,38.7857,38.8354,38.7658,38.8255,520760.0
2016-04-19 10:20:00,39.05,39.09,39.05,39.05,317820.0,38.8155,38.8553,38.8155,38.8155,317820.0
2016-04-19 10:25:00,39.06,39.18,39.05,39.18,388900.0,38.8255,38.9447,38.8155,38.9447,388900.0
2016-04-19 10:30:00,39.18,39.23,39.16,39.23,480360.0,38.9447,38.9944,38.9249,38.9944,480360.0
2016-04-19 10:35:00,39.21,39.21,39.08,39.1,395580.0,38.9746,38.9746,38.8453,38.8652,395580.0
2016-04-19 10:40:00,39.1,39.15,39.09,39.11,436060.0,38.8652,38.9149,38.8553,38.8752,436060.0
2016-04-19 10:45:00,39.11,39.14,39.06,39.08,234860.0,38.8752,38.905,38.8255,38.8453,234860.0
2016-04-19 10:50:00,39.09,39.1,39.07,39.08,263280.0,38.8553,38.8652,38.8354,38.8453,263280.0
2016-04-19 10:55:00,39.07,39.07,39.04,39.04,110360.0,38.8354,38.8354,38.8056,38.8056,110360.0
2016-04-19 11:00:00,39.06,39.08,39.04,39.06,215320.0,38.8255,38.8453,38.8056,38.8255,215320.0
2016-04-19 11:05:00,39.05,39.07,39.03,39.05,176560.0,38.8155,38.8354,38.7956,38.8155,176560.0
2016-04-19 11:10:00,39.04,39.05,39.01,39.01,175800.0,38.8056,38.8155,38.7758,38.7758,175800.0
2016-04-19 11:15:00,39.03,39.05,39.01,39.04,133640.0,38.7956,38.8155,38.7758,38.8056,133640.0
2016-04-19 11:20:00,39.05,39.06,39.02,39.02,101880.0,38.8155,38.8255,38.7857,38.7857,101880.0
2016-04-19 11:25:00,39.02,39.02,38.96,38.97,466480.0,38.7857,38.7857,38.7261,38.736,466480.0
2016-04-19 11:30:00,38.97,38.98,38.93,38.94,425400.0,38.736,38.7459,38.6962,38.7062,425400.0
2016-04-19 11:35:00,38.93,38.95,38.9,38.94,336840.0,38.6962,38.7161,38.6664,38.7062,336840.0
2016-04-19 11:40:00,38.95,38.96,38.92,38.92,155180.0,38.7161,38.7261,38.6863,38.6863,155180.0
2016-04-19 11:45:00,38.91,38.92,38.85,38.86,290580.0,38.6764,38.6863,38.6167,38.6267,290580.0
2016-04-19 11:50:00,38.85,38.86,38.73,38.75,712660.0,38.6167,38.6267,38.4974,38.5173,712660.0
2016-04-19 11:55:00,38.74,38.75,38.69,38.69,414700.0,38.5074,38.5173,38.4577,38.4577,414700.0
2016-04-19 12:00:00,38.68,38.71,38.65,38.67,319240.0,38.4477,38.4776,38.4179,38.4378,319240.0
2016-04-19 12:05:00,38.68,38.69,38.62,38.63,287480.0,38.4477,38.4577,38.3881,38.398,287480.0
2016-04-19 12:10:00,38.63,38.66,38.59,38.59,514480.0,38.398,38.4279,38.3583,38.3583,514480.0
2016-04-19 12:15:00,38.59,38.63,38.56,38.58,272620.0,38.3583,38.398,38.3285,38.3483,272620.0
2016-04-19 12:20:00,38.58,38.58,38.52,38.53,335760.0,38.3483,38.3483,38.2887,38.2986,335760.0
2016-04-19 12:25:00,38.52,38.56,38.51,38.54,411980.0,38.2887,38.3285,38.2788,38.3086,411980.0
2016-04-19 12:30:00,38.54,38.63,38.54,38.63,852520.0,38.3086,38.398,38.3086,38.398,852520.0
2016-04-19 12:35:00,38.63,38.71,38.62,38.7,389940.0,38.398,38.4776,38.3881,38.4676,389940.0
2016-04-19 12:40:00,38.69,38.71,38.67,38.7,160440.0,38.4577,38.4776,38.4378,38.4676,160440.0
2016-04-19 12:45:00,38.69,38.69,38.64,38.67,226400.0,38.4577,38.4577,38.408,38.4378,226400.0
2016-04-19 12:50:00,38.68,38.81,38.66,38.79,250060.0,38.4477,38.577,38.4279,38.5571,250060.0
2016-04-19 12:55:00,38.79,38.86,38.78,38.85,275160.0,38.5571,38.6267,38.5471,38.6167,275160.0
2016-04-19 13:00:00,38.85,38.86,38.81,38.83,96640.0,38.6167,38.6267,38.577,38.5968,96640.0
2016-04-19 13:05:00,38.82,38.82,38.78,38.78,138560.0,38.5869,38.5869,38.5471,38.5471,138560.0
2016-04-19 13:10:00,38.79,38.82,38.78,38.82,211960.0,38.5571,38.5869,38.5471,38.5869,211960.0
2016-04-19 13:15:00,38.81,38.84,38.79,38.8,200380.0,38.577,38.6068,38.5571,38.567,200380.0
2016-04-19 13:20:00,38.8,38.85,38.79,38.82,289860.0,38.567,38.6167,38.5571,38.5869,289860.0
2016-04-19 13:25:00,38.82,38.84,38.82,38.83,103820.0,38.5869,38.6068,38.5869,38.5968,103820.0
2016-04-19 13:30:00,38.82,38.87,38.81,38.86,158860.0,38.5869,38.6366,38.577,38.6267,158860.0
2016-04-19 13:35:00,38.83,38.84,38.79,38.8,278800.0,38.5968,38.6068,38.5571,38.567,278800.0
2016-04-19 13:40:00,38.8,38.8,38.74,38.76,113920.0,38.567,38.567,38.5074,38.5273,113920.0
2016-04-19 13:45:00,38.78,38.84,38.78,38.83,119320.0,38.5471,38.6068,38.5471,38.5968,119320.0
2016-04-19 13:50:00,38.84,38.87,38.83,38.86,135400.0,38.6068,38.6366,38.5968,38.6267,135400.0
2016-04-19 13:55:00,38.86,38.89,38.85,38.88,279740.0,38.6267,38.6565,38.6167,38.6465,279740.0
2016-04-19 14:00:00,38.87,38.91,38.85,38.85,184820.0,38.6366,38.6764,38.6167,38.6167,184820.0
2016-04-19 14:05:00,38.85,38.88,38.83,38.87,395340.0,38.6167,38.6465,38.5968,38.6366,395340.0
2016-04-19 14:10:00,38.86,38.86,38.81,38.85,59040.0,38.6267,38.6267,38.577,38.6167,59040.0
2016-04-19 14:15:00,38.85,38.88,38.83,38.84,94000.0,38.6167,38.6465,38.5968,38.6068,94000.0
2016-04-19 14:20:00,38.85,38.85,38.81,38.81,122820.0,38.6167,38.6167,38.577,38.577,122820.0
2016-04-19 14:25:00,38.81,38.81,38.73,38.74,76580.0,38.577,38.577,38.4974,38.5074,76580.0
2016-04-19 14:30:00,38.75,38.77,38.73,38.75,106840.0,38.5173,38.5372,38.4974,38.5173,106840.0
2016-04-19 14:35:00,38.75,38.75,38.7,38.74,229080.0,38.5173,38.5173,38.4676,38.5074,229080.0
2016-04-19 14:40:00,38.73,38.77,38.73,38.75,136000.0,38.4974,38.5372,38.4974,38.5173,136000.0
2016-04-19 14:45:00,38.75,38.77,38.72,38.76,144240.0,38.5173,38.5372,38.4875,38.5273,144240.0
2016-04-19 14:50:00,38.77,38.79,38.75,38.77,107760.0,38.5372,38.5571,38.5173,38.5372,107760.0
2016-04-19 14:55:00,38.77,38.79,38.73,38.74,136260.0,38.5372,38.5571,38.4974,38.5074,136260.0
2016-04-19 15:00:00,38.74,38.76,38.69,38.75,231160.0,38.5074,38.5273,38.4577,38.5173,231160.0
2016-04-19 15:05:00,38.75,38.78,38.74,38.76,128260.0,38.5173,38.5471,38.5074,38.5273,128260.0
2016-04-19 15:10:00,38.76,38.79,38.76,38.77,213200.0,38.5273,38.5571,38.5273,38.5372,213200.0
2016-04-19 15:15:00,38.78,38.83,38.76,38.8,143220.0,38.5471,38.5968,38.5273,38.567,143220.0
2016-04-19 15:20:00,38.8,38.86,38.77,38.86,474600.0,38.567,38.6267,38.5372,38.6267,474600.0
2016-04-19 15:25:00,38.86,38.87,38.8,38.84,217000.0,38.6267,38.6366,38.567,38.6068,217000.0
2016-04-19 15:30:00,38.85,38.89,38.83,38.84,237400.0,38.6167,38.6565,38.5968,38.6068,237400.0
2016-04-19 15:35:00,38.84,38.87,38.82,38.84,245700.0,38.6068,38.6366,38.5869,38.6068,245700.0
2016-04-19 15:40:00,38.85,38.85,38.8,38.8,264400.0,38.6167,38.6167,38.567,38.567,264400.0
2016-04-19 15:45:00,38.8,38.81,38.78,38.79,362580.0,38.567,38.577,38.5471,38.5571,362580.0
2016-04-19 15:50:00,38.79,38.81,38.75,38.76,676160.0,38.5571,38.577,38.5173,38.5273,676160.0
2016-04-19 15:55:00,38.76,38.81,38.75,38.8,1218400.0,38.5273,38.577,38.5173,38.567,1218400.0
2016-04-20 09:30:00,38.96,38.98,38.79,38.8,1040620.0,38.7261,38.7459,38.5571,38.567,1040620.0
2016-04-20 09:35:00,38.79,38.81,38.68,38.71,384980.0,38.5571,38.577,38.4477,38.4776,384980.0
2016-04-20 09:40:00,38.71,38.78,38.66,38.77,439180.0,38.4776,38.5471,38.4279,38.5372,439180.0
2016-04-20 09:45:00,38.77,38.78,38.66,38.67,585460.0,38.5372,38.5471,38.4279,38.4378,585460.0
2016-04-20 09:50:00,38.68,38.84,38.68,38.82,493540.0,38.4477,38.6068,38.4477,38.5869,493540.0
2016-04-20 09:55:00,38.83,38.88,38.72,38.72,308940.0,38.5968,38.6465,38.4875,38.4875,308940.0
2016-04-20 10:00:00,38.71,38.8,38.68,38.69,238720.0,38.4776,38.567,38.4477,38.4577,238720.0
2016-04-20 10:05:00,38.67,38.72,38.67,38.69,311740.0,38.4378,38.4875,38.4378,38.4577,311740.0
2016-04-20 10:10:00,38.68,38.71,38.66,38.71,236600.0,38.4477,38.4776,38.4279,38.4776,236600.0
2016-04-20 10:15:00,38.71,38.79,38.71,38.77,464600.0,38.4776,38.5571,38.4776,38.5372,464600.0
2016-04-20 10:20:00,38.75,38.79,38.7,38.72,262560.0,38.5173,38.5571,38.4676,38.4875,262560.0
2016-04-20 10:25:00,38.71,38.71,38.66,38.66,364840.0,38.4776,38.4776,38.4279,38.4279,364840.0
2016-04-20 10:30:00,38.67,38.7,38.59,38.68,440000.0,38.4378,38.4676,38.3583,38.4477,440000.0
2016-04-20 10:35:00,38.68,38.72,38.62,38.65,225480.0,38.4477,38.4875,38.3881,38.4179,225480.0
2016-04-20 10:40:00,38.66,38.66,38.56,38.59,313780.0,38.4279,38.4279,38.3285,38.3583,313780.0
2016-04-20 10:45:00,38.58,38.72,38.56,38.67,255340.0,38.3483,38.4875,38.3285,38.4378,255340.0
2016-04-20 10:50:00,38.68,38.68,38.61,38.63,82000.0,38.4477,38.4477,38.3782,38.398,82000.0
2016-04-20 10:55:00,38.64,38.7,38.64,38.7,259920.0,38.408,38.4676,38.408,38.4676,259920.0
2016-04-20 11:00:00,38.68,38.77,38.68,38.72,230200.0,38.4477,38.5372,38.4477,38.4875,230200.0
2016-04-20 11:05:00,38.73,38.87,38.72,38.82,297240.0,38.4974,38.6366,38.4875,38.5869,297240.0
2016-04-20 11:10:00,38.86,38.88,38.78,38.82,226760.0,38.6267,38.6465,38.5471,38.5869,226760.0
2016-04-20 11:15:00,38.83,38.91,38.83,38.91,274880.0,38.5968,38.6764,38.5968,38.6764,274880.0
2016-04-20 11:20:00,38.9,38.96,38.88,38.9,591180.0,38.6664,38.7261,38.6465,38.6664,591180.0
2016-04-20 11:25:00,38.9,38.94,38.88,38.89,187060.0,38.6664,38.7062,38.6465,38.6565,187060.0
2016-04-20 11:30:00,38.89,38.9,38.85,38.87,139440.0,38.6565,38.6664,38.6167,38.6366,139440.0
2016-04-20 11:35:00,38.87,38.88,38.84,38.87,236360.0,38.6366,38.6465,38.6068,38.6366,236360.0
2016-04-20 11:40:00,38.87,38.89,38.83,38.83,124100.0,38.6366,38.6565,38.5968,38.5968,124100.0
2016-04-20 11:45:00,38.84,38.87,38.84,38.86,146000.0,38.6068,38.6366,38.6068,38.6267,146000.0
2016-04-20 11:50:00,38.84,38.87,38.8,38.81,181680.0,38.6068,38.6366,38.567,38.577,181680.0
2016-04-20 11:55:00,38.81,38.81,38.77,38.78,218400.0,38.577,38.577,38.5372,38.5471,218400.0
2016-04-20 12:00:00,38.77,38.82,38.76,38.81,178300.0,38.5372,38.5869,38.5273,38.577,178300.0
2016-04-20 12:05:00,38.82,38.84,38.76,38.77,141220.0,38.5869,38.6068,38.5273,38.5372,141220.0
2016-04-20 12:10:00,38.77,38.79,38.73,38.79,217600.0,38.5372,38.5571,38.4974,38.5571,217600.0
2016-04-20 12:15:00,38.79,38.79,38.75,38.75,61700.0,38.5571,38.5571,38.5173,38.5173,61700.0
2016-04-20 12:20:00,38.75,38.75,38.7,38.71,79000.0,38.5173,38.5173,38.4676,38.4776,79000.0
2016-04-20 12:25:00,38.72,38.76,38.72,38.75,136660.0,38.4875,38.5273,38.4875,38.5173,136660.0
2016-04-20 12:30:00,38.76,38.78,38.72,38.74,193780.0,38.5273,38.5471,38.4875,38.5074,193780.0
2016-04-20 12:35:00,38.74,38.75,38.71,38.74,75200.0,38.5074,38.5173,38.4776,38.5074,75200.0
2016-04-20 12:40:00,38.75,38.75,38.68,38.68,266280.0,38.5173,38.5173,38.4477,38.4477,266280.0
2016-04-20 12:45:00,38.68,38.7,38.63,38.65,416800.0,38.4477,38.4676,38.398,38.4179,416800.0
2016-04-20 12:50:00,38.65,38.68,38.64,38.68,86000.0,38.4179,38.4477,38.408,38.4477,86000.0
2016-04-20 12:55:00,38.67,38.72,38.67,38.72,76920.0,38.4378,38.4875,38.4378,38.4875,76920.0
2016-04-20 13:00:00,38.72,38.75,38.71,38.73,80180.0,38.4875,38.5173,38.4776,38.4974,80180.0
2016-04-20 13:05:00,38.72,38.73,38.65,38.65,117060.0,38.4875,38.4974,38.4179,38.4179,117060.0
2016-04-20 13:10:00,38.66,38.69,38.64,38.69,124600.0,38.4279,38.4577,38.408,38.4577,124600.0
2016-04-20 13:15:00,38.69,38.71,38.67,38.69,109500.0,38.4577,38.4776,38.4378,38.4577,109500.0
2016-04-20 13:20:00,38.68,38.71,38.68,38.7,87700.0,38.4477,38.4776,38.4477,38.4676,87700.0
2016-04-20 13:25:00,38.7,38.71,38.67,38.69,99820.0,38.4676,38.4776,38.4378,38.4577,99820.0
2016-04-20 13:30:00,38.7,38.77,38.69,38.74,172980.0,38.4676,38.5372,38.4577,38.5074,172980.0
2016-04-20 13:35:00,38.74,38.76,38.72,38.72,204000.0,38.5074,38.5273,38.4875,38.4875,204000.0
2016-04-20 13:40:00,38.72,38.72,38.68,38.7,88700.0,38.4875,38.4875,38.4477,38.4676,88700.0
2016-04-20 13:45:00,38.72,38.78,38.71,38.77,78220.0,38.4875,38.5471,38.4776,38.5372,78220.0
2016-04-20 13:50:00,38.77,38.81,38.77,38.81,157000.0,38.5372,38.577,38.5372,38.577,157000.0
2016-04-20 13:55:00,38.8,38.81,38.78,38.8,97780.0,38.567,38.577,38.5471,38.567,97780.0
2016-04-20 14:00:00,38.79,38.81,38.79,38.81,110040.0,38.5571,38.577,38.5571,38.577,110040.0
2016-04-20 14:05:00,38.79,38.83,38.78,38.82,121420.0,38.5571,38.5968,38.5471,38.5869,121420.0
2016-04-20 14:10:00,38.82,38.85,38.82,38.84,202040.0,38.5869,38.6167,38.5869,38.6068,202040.0
2016-04-20 14:15:00,38.85,38.89,38.84,38.88,246980.0,38.6167,38.6565,38.6068,38.6465,246980.0
2016-04-20 14:20:00,38.88,38.95,38.88,38.93,276080.0,38.6465,38.7161,38.6465,38.6962,276080.0
2016-04-20 14:25:00,38.92,38.93,38.86,38.86,221720.0,38.6863,38.6962,38.6267,38.6267,221720.0
2016-04-20 14:30:00,38.85,38.9,38.85,38.89,223280.0,38.6167,38.6664,38.6167,38.6565,223280.0
2016-04-20 14:35:00,38.89,38.89,38.84,38.87,288160.0,38.6565,38.6565,38.6068,38.6366,288160.0
2016-04-20 14:40:00,38.88,38.89,38.85,38.85,171340.0,38.6465,38.6565,38.6167,38.6167,171340.0
2016-04-20 14:45:00,38.87,38.87,38.79,38.8,215260.0,38.6366,38.6366,38.5571,38.567,215260.0
2016-04-20 14:50:00,38.8,38.83,38.78,38.79,132380.0,38.567,38.5968,38.5471,38.5571,132380.0
2016-04-20 14:55:00,38.79,38.82,38.77,38.81,162560.0,38.5571,38.5869,38.5372,38.577,162560.0
2016-04-20 15:00:00,38.83,38.87,38.82,38.82,252480.0,38.5968,38.6366,38.5869,38.5869,252480.0
2016-04-20 15:05:00,38.82,38.86,38.82,38.85,133680.0,38.5869,38.6267,38.5869,38.6167,133680.0
2016-04-20 15:10:00,38.85,38.86,38.82,38.84,144460.0,38.6167,38.6267,38.5869,38.6068,144460.0
2016-04-20 15:15:00,38.83,38.83,38.77,38.79,227320.0,38.5968,38.5968,38.5372,38.5571,227320.0
2016-04-20 15:20:00,38.79,38.83,38.78,38.8,118000.0,38.5571,38.5968,38.5471,38.567,118000.0
2016-04-20 15:25:00,38.81,38.82,38.78,38.78,158080.0,38.577,38.5869,38.5471,38.5471,158080.0
2016-04-20 15:30:00,38.78,38.79,38.75,38.77,207900.0,38.5471,38.5571,38.5173,38.5372,207900.0
2016-04-20 15:35:00,38.77,38.8,38.73,38.75,428280.0,38.5372,38.567,38.4974,38.5173,428280.0
2016-04-20 15:40:00,38.76,38.78,38.73,38.73,337160.0,38.5273,38.5471,38.4974,38.4974,337160.0
2016-04-20 15:45:00,38.72,38.76,38.71,38.72,428080.0,38.4875,38.5273,38.4776,38.4875,428080.0
2016-04-20 15:50:00,38.73,38.73,38.68,38.69,525660.0,38.4974,38.4974,38.4477,38.4577,525660.0
2016-04-20 15:55:00,38.7,38.78,38.69,38.77,936780.0,38.4676,38.5471,38.4577,38.5372,936780.0
2016-04-21 09:30:00,38.87,38.94,38.85,38.92,1250100.0,38.6366,38.7062,38.6167,38.6863,1250100.0
2016-04-21 09:35:00,38.92,38.93,38.87,38.87,865920.0,38.6863,38.6962,38.6366,38.6366,865920.0
2016-04-21 09:40:00,38.87,38.92,38.82,38.84,427440.0,38.6366,38.6863,38.5869,38.6068,427440.0
2016-04-21 09:45:00,38.84,38.84,38.63,38.65,776240.0,38.6068,38.6068,38.398,38.4179,776240.0
2016-04-21 09:50:00,38.65,38.69,38.58,38.69,648580.0,38.4179,38.4577,38.3483,38.4577,648580.0
2016-04-21 09:55:00,38.68,38.72,38.66,38.71,590440.0,38.4477,38.4875,38.4279,38.4776,590440.0
2016-04-21 10:00:00,38.71,38.76,38.71,38.76,214380.0,38.4776,38.5273,38.4776,38.5273,214380.0
2016-04-21 10:05:00,38.74,38.76,38.71,38.73,214280.0,38.5074,38.5273,38.4776,38.4974,214280.0
2016-04-21 10:10:00,38.72,38.73,38.69,38.71,611140.0,38.4875,38.4974,38.4577,38.4776,611140.0
2016-04-21 10:15:00,38.72,38.74,38.7,38.73,317000.0,38.4875,38.5074,38.4676,38.4974,317000.0
2016-04-21 10:20:00,38.73,38.8,38.72,38.76,193300.0,38.4974,38.567,38.4875,38.5273,193300.0
2016-04-21 10:25:00,38.77,38.83,38.77,38.82,379780.0,38.5372,38.5968,38.5372,38.5869,379780.0
2016-04-21 10:30:00,38.83,38.84,38.81,38.83,369620.0,38.5968,38.6068,38.577,38.5968,369620.0
2016-04-21 10:35:00,38.84,38.91,38.81,38.91,312760.0,38.6068,38.6764,38.577,38.6764,312760.0
2016-04-21 10:40:00,38.91,38.99,38.91,38.98,631580.0,38.6764,38.7559,38.6764,38.7459,631580.0
2016-04-21 10:45:00,38.97,39.08,38.96,39.04,673140.0,38.736,38.8453,38.7261,38.8056,673140.0
2016-04-21 10:50:00,39.04,39.07,39.01,39.02,533900.0,38.8056,38.8354,38.7758,38.7857,533900.0
2016-04-21 10:55:00,39.02,39.05,39.0,39.05,251520.0,38.7857,38.8155,38.7658,38.8155,251520.0
2016-04-21 11:00:00,39.04,39.06,38.95,38.95,497760.0,38.8056,38.8255,38.7161,38.7161,497760.0
2016-04-21 11:05:00,38.95,38.96,38.93,38.94,231500.0,38.7161,38.7261,38.6962,38.7062,231500.0
2016-04-21 11:10:00,38.95,38.95,38.86,38.87,466000.0,38.7161,38.7161,38.6267,38.6366,466000.0
2016-04-21 11:15:00,38.86,38.87,38.78,38.82,660700.0,38.6267,38.6366,38.5471,38.5869,660700.0
2016-04-21 11:20:00,38.83,38.96,38.81,38.95,350840.0,38.5968,38.7261,38.577,38.7161,350840.0
2016-04-21 11:25:00,38.95,38.98,38.92,38.93,489060.0,38.7161,38.7459,38.6863,38.6962,489060.0
2016-04-21 11:30:00,38.94,38.95,38.89,38.91,224800.0,38.7062,38.7161,38.6565,38.6764,224800.0
2016-04-21 11:35:00,38.9,38.94,38.87,38.91,263640.0,38.6664,38.7062,38.6366,38.6764,263640.0
2016-04-21 11:40:00,38.91,38.93,38.87,38.93,174280.0,38.6764,38.6962,38.6366,38.6962,174280.0
2016-04-21 11:45:00,38.93,39.02,38.92,38.98,364260.0,38.6962,38.7857,38.6863,38.7459,364260.0
2016-04-21 11:50:00,38.99,39.05,38.99,39.02,524180.0,38.7559,38.8155,38.7559,38.7857,524180.0
2016-04-21 11:55:00,39.03,39.03,38.96,38.97,208800.0,38.7956,38.7956,38.7261,38.736,208800.0
2016-04-21 12:00:00,38.98,38.98,38.92,38.93,344100.0,38.7459,38.7459,38.6863,38.6962,344100.0
2016-04-21 12:05:00,38.92,38.93,38.89,38.9,355680.0,38.6863,38.6962,38.6565,38.6664,355680.0
2016-04-21 12:10:00,38.91,38.92,38.88,38.89,126600.0,38.6764,38.6863,38.6465,38.6565,126600.0
2016-04-21 12:15:00,38.89,38.91,38.88,38.89,328640.0,38.6565,38.6764,38.6465,38.6565,328640.0
2016-04-21 12:20:00,38.89,38.93,38.88,38.92,273020.0,38.6565,38.6962,38.6465,38.6863,273020.0
2016-04-21 12:25:00,38.91,38.93,38.89,38.93,146060.0,38.6764,38.6962,38.6565,38.6962,146060.0
2016-04-21 12:30:00,38.93,38.96,38.89,38.95,199800.0,38.6962,38.7261,38.6565,38.7161,199800.0
2016-04-21 12:35:00,38.95,38.98,38.9,38.93,342660.0,38.7161,38.7459,38.6664,38.6962,342660.0
2016-04-21 12:40:00,38.93,38.98,38.91,38.98,305720.0,38.6962,38.7459,38.6764,38.7459,305720.0
2016-04-21 12:45:00,38.97,38.97,38.93,38.93,223960.0,38.736,38.736,38.6962,38.6962,223960.0
2016-04-21 12:50:00,38.93,38.94,38.91,38.92,162720.0,38.6962,38.7062,38.6764,38.6863,162720.0
2016-04-21 12:55:00,38.92,38.92,38.88,38.9,277540.0,38.6863,38.6863,38.6465,38.6664,277540.0
2016-04-21 13:00:00,38.91,38.97,38.9,38.91,267740.0,38.6764,38.736,38.6664,38.6764,267740.0
2016-04-21 13:05:00,38.91,38.96,38.91,38.95,225680.0,38.6764,38.7261,38.6764,38.7161,225680.0
2016-04-21 13:10:00,38.95,38.96,38.92,38.93,186320.0,38.7161,38.7261,38.6863,38.6962,186320.0
2016-04-21 13:15:00,38.92,38.93,38.9,38.93,137400.0,38.6863,38.6962,38.6664,38.6962,137400.0
2016-04-21 13:20:00,38.94,38.98,38.93,38.96,278580.0,38.7062,38.7459,38.6962,38.7261,278580.0
2016-04-21 13:25:00,38.96,38.97,38.9,38.91,308360.0,38.7261,38.736,38.6664,38.6764,308360.0
2016-04-21 13:30:00,38.91,38.94,38.91,38.93,226660.0,38.6764,38.7062,38.6764,38.6962,226660.0
2016-04-21 13:35:00,38.94,39.01,38.9,39.01,402700.0,38.7062,38.7758,38.6664,38.7758,402700.0
2016-04-21 13:40:00,39.01,39.04,38.97,38.98,356760.0,38.7758,38.8056,38.736,38.7459,356760.0
2016-04-21 13:45:00,38.99,39.01,38.96,38.99,279400.0,38.7559,38.7758,38.7261,38.7559,279400.0
2016-04-21 13:50:00,39.0,39.0,38.95,38.95,343320.0,38.7658,38.7658,38.7161,38.7161,343320.0
2016-04-21 13:55:00,38.97,39.0,38.96,39.0,358880.0,38.736,38.7658,38.7261,38.7658,358880.0
2016-04-21 14:00:00,39.0,39.03,38.94,38.94,317840.0,38.7658,38.7956,38.7062,38.7062,317840.0
2016-04-21 14:05:00,38.94,38.98,38.93,38.94,312400.0,38.7062,38.7459,38.6962,38.7062,312400.0
2016-04-21 14:10:00,38.96,38.99,38.93,38.97,251500.0,38.7261,38.7559,38.6962,38.736,251500.0
2016-04-21 14:15:00,38.97,38.97,38.91,38.92,329120.0,38.736,38.736,38.6764,38.6863,329120.0
2016-04-21 14:20:00,38.92,38.96,38.92,38.93,288000.0,38.6863,38.7261,38.6863,38.6962,288000.0
2016-04-21 14:25:00,38.93,38.94,38.9,38.93,301240.0,38.6962,38.7062,38.6664,38.6962,301240.0
2016-04-21 14:30:00,38.92,38.93,38.88,38.88,354540.0,38.6863,38.6962,38.6465,38.6465,354540.0
2016-04-21 14:35:00,38.89,38.9,38.85,38.88,494460.0,38.6565,38.6664,38.6167,38.6465,494460.0
2016-04-21 14:40:00,38.89,38.91,38.87,38.9,197800.0,38.6565,38.6764,38.6366,38.6664,197800.0
2016-04-21 14:45:00,38.9,38.92,38.88,38.92,239420.0,38.6664,38.6863,38.6465,38.6863,239420.0
2016-04-21 14:50:00,38.93,38.95,38.88,38.88,320120.0,38.6962,38.7161,38.6465,38.6465,320120.0
2016-04-21 14:55:00,38.9,38.94,38.89,38.9,266220.0,38.6664,38.7062,38.6565,38.6664,266220.0
2016-04-21 15:00:00,38.89,38.96,38.89,38.96,313600.0,38.6565,38.7261,38.6565,38.7261,313600.0
2016-04-21 15:05:00,38.97,38.98,38.93,38.93,452620.0,38.736,38.7459,38.6962,38.6962,452620.0
2016-04-21 15:10:00,38.94,38.99,38.91,38.97,356160.0,38.7062,38.7559,38.6764,38.736,356160.0
2016-04-21 15:15:00,38.96,38.99,38.96,38.97,475380.0,38.7261,38.7559,38.7261,38.736,475380.0
2016-04-21 15:20:00,38.98,39.04,38.97,39.03,499300.0,38.7459,38.8056,38.736,38.7956,499300.0
2016-04-21 15:25:00,39.03,39.03,38.96,38.96,477720.0,38.7956,38.7956,38.7261,38.7261,477720.0
2016-04-21 15:30:00,38.96,39.05,38.96,39.0,860320.0,38.7261,38.8155,38.7261,38.7658,860320.0
2016-04-21 15:35:00,39.01,39.02,38.96,38.96,707840.0,38.7758,38.7857,38.7261,38.7261,707840.0
2016-04-21 15:40:00,38.97,39.04,38.97,39.0,932100.0,38.736,38.8056,38.736,38.7658,932100.0
2016-04-21 15:45:00,39.0,39.01,38.99,39.01,1103280.0,38.7658,38.7758,38.7559,38.7758,1103280.0
2016-04-21 15:50:00,39.01,39.01,38.95,39.0,1049460.0,38.7758,38.7758,38.7161,38.7658,1049460.0
2016-04-21 15:55:00,39.0,39.06,38.98,39.05,2736200.0,38.7658,38.8255,38.7459,38.8155,2736200.0
2016-04-22 09:30:00,37.19,37.69,37.15,37.69,8587800.0,36.9667,37.4637,36.9269,37.4637,8587800.0
2016-04-22 09:35:00,37.67,37.7,37.28,37.33,5230320.0,37.4438,37.4736,37.0561,37.1058,5230320.0
2016-04-22 09:40:00,37.33,37.35,37.1,37.21,3431120.0,37.1058,37.1257,36.8772,36.9866,3431120.0
2016-04-22 09:45:00,37.21,37.25,37.03,37.07,2924680.0,36.9866,37.0263,36.8076,36.8474,2924680.0
2016-04-22 09:50:00,37.05,37.16,37.04,37.05,2503220.0,36.8275,36.9369,36.8176,36.8275,2503220.0
2016-04-22 09:55:00,37.05,37.05,36.8,36.81,4043960.0,36.8275,36.8275,36.579,36.589,4043960.0
2016-04-22 10:00:00,36.82,37.06,36.8,37.03,2647420.0,36.5989,36.8375,36.579,36.8076,2647420.0
2016-04-22 10:05:00,37.04,37.07,36.89,36.9,1981040.0,36.8176,36.8474,36.6685,36.6784,1981040.0
2016-04-22 10:10:00,36.9,36.96,36.81,36.85,1736040.0,36.6784,36.7381,36.589,36.6287,1736040.0
2016-04-22 10:15:00,36.84,36.87,36.75,36.77,2188060.0,36.6188,36.6486,36.5293,36.5492,2188060.0
2016-04-22 10:20:00,36.76,36.77,36.65,36.75,3318300.0,36.5393,36.5492,36.4299,36.5293,3318300.0
2016-04-22 10:25:00,36.73,36.77,36.67,36.75,2105280.0,36.5094,36.5492,36.4498,36.5293,2105280.0
2016-04-22 10:30:00,36.76,36.85,36.73,36.75,1491680.0,36.5393,36.6287,36.5094,36.5293,1491680.0
2016-04-22 10:35:00,36.76,36.78,36.65,36.72,1813200.0,36.5393,36.5591,36.4299,36.4995,1813200.0
2016-04-22 10:40:00,36.72,36.72,36.52,36.61,1635500.0,36.4995,36.4995,36.3007,36.3902,1635500.0
2016-04-22 10:45:00,36.61,36.67,36.52,36.63,1279160.0,36.3902,36.4498,36.3007,36.41,1279160.0
2016-04-22 10:50:00,36.62,36.66,36.53,36.59,1035640.0,36.4001,36.4399,36.3106,36.3703,1035640.0
2016-04-22 10:55:00,36.58,36.72,36.56,36.72,1109700.0,36.3603,36.4995,36.3405,36.4995,1109700.0
2016-04-22 11:00:00,36.72,36.76,36.69,36.75,830460.0,36.4995,36.5393,36.4697,36.5293,830460.0
2016-04-22 11:05:00,36.73,36.78,36.67,36.76,899220.0,36.5094,36.5591,36.4498,36.5393,899220.0
2016-04-22 11:10:00,36.76,36.77,36.63,36.66,1135840.0,36.5393,36.5492,36.41,36.4399,1135840.0
2016-04-22 11:15:00,36.67,36.74,36.66,36.71,745740.0,36.4498,36.5194,36.4399,36.4896,745740.0
2016-04-22 11:20:00,36.7,36.73,36.65,36.69,671520.0,36.4796,36.5094,36.4299,36.4697,671520.0
2016-04-22 11:25:00,36.69,36.69,36.6,36.66,726140.0,36.4697,36.4697,36.3802,36.4399,726140.0
2016-04-22 11:30:00,36.65,36.75,36.63,36.73,727260.0,36.4299,36.5293,36.41,36.5094,727260.0
2016-04-22 11:35:00,36.72,36.77,36.7,36.7,775120.0,36.4995,36.5492,36.4796,36.4796,775120.0
2016-04-22 11:40:00,36.69,36.74,36.66,36.72,730820.0,36.4697,36.5194,36.4399,36.4995,730820.0
2016-04-22 11:45:00,36.73,36.77,36.69,36.76,902480.0,36.5094,36.5492,36.4697,36.5393,902480.0
2016-04-22 11:50:00,36.76,36.77,36.72,36.73,599660.0,36.5393,36.5492,36.4995,36.5094,599660.0
2016-04-22 11:55:00,36.72,36.75,36.65,36.66,633480.0,36.4995,36.5293,36.4299,36.4399,633480.0
2016-04-22 12:00:00,36.65,36.65,36.59,36.62,1017380.0,36.4299,36.4299,36.3703,36.4001,1017380.0
2016-04-22 12:05:00,36.62,36.64,36.59,36.62,733140.0,36.4001,36.42,36.3703,36.4001,733140.0
2016-04-22 12:10:00,36.62,36.67,36.58,36.64,530900.0,36.4001,36.4498,36.3603,36.42,530900.0
2016-04-22 12:15:00,36.65,36.67,36.61,36.65,332240.0,36.4299,36.4498,36.3902,36.4299,332240.0
2016-04-22 12:20:00,36.65,36.69,36.64,36.67,501500.0,36.4299,36.4697,36.42,36.4498,501500.0
2016-04-22 12:25:00,36.67,36.7,36.62,36.66,502300.0,36.4498,36.4796,36.4001,36.4399,502300.0
2016-04-22 12:30:00,36.64,36.66,36.62,36.64,482260.0,36.42,36.4399,36.4001,36.42,482260.0
2016-04-22 12:35:00,36.65,36.65,36.6,36.64,448340.0,36.4299,36.4299,36.3802,36.42,448340.0
2016-04-22 12:40:00,36.63,36.64,36.6,36.62,508500.0,36.41,36.42,36.3802,36.4001,508500.0
2016-04-22 12:45:00,36.63,36.63,36.53,36.56,737420.0,36.41,36.41,36.3106,36.3405,737420.0
2016-04-22 12:50:00,36.56,36.63,36.55,36.59,393580.0,36.3405,36.41,36.3305,36.3703,393580.0
2016-04-22 12:55:00,36.59,36.62,36.53,36.59,410100.0,36.3703,36.4001,36.3106,36.3703,410100.0
2016-04-22 13:00:00,36.6,36.67,36.59,36.6,695040.0,36.3802,36.4498,36.3703,36.3802,695040.0
2016-04-22 13:05:00,36.61,36.66,36.6,36.65,529940.0,36.3902,36.4399,36.3802,36.4299,529940.0
2016-04-22 13:10:00,36.65,36.69,36.63,36.65,384560.0,36.4299,36.4697,36.41,36.4299,384560.0
2016-04-22 13:15:00,36.65,36.68,36.61,36.68,653980.0,36.4299,36.4597,36.3902,36.4597,653980.0
2016-04-22 13:20:00,36.68,36.7,36.67,36.68,651020.0,36.4597,36.4796,36.4498,36.4597,651020.0
2016-04-22 13:25:00,36.7,36.71,36.67,36.68,564100.0,36.4796,36.4896,36.4498,36.4597,564100.0
2016-04-22 13:30:00,36.68,36.72,36.68,36.71,731120.0,36.4597,36.4995,36.4597,36.4896,731120.0
2016-04-22 13:35:00,36.71,36.74,36.7,36.72,728020.0,36.4896,36.5194,36.4796,36.4995,728020.0
2016-04-22 13:40:00,36.71,36.84,36.71,36.83,1147660.0,36.4896,36.6188,36.4896,36.6088,1147660.0
2016-04-22 13:45:00,36.84,36.85,36.8,36.81,966020.0,36.6188,36.6287,36.579,36.589,966020.0
2016-04-22 13:50:00,36.81,36.83,36.79,36.82,449420.0,36.589,36.6088,36.5691,36.5989,449420.0
2016-04-22 13:55:00,36.82,36.82,36.76,36.77,483000.0,36.5989,36.5989,36.5393,36.5492,483000.0
2016-04-22 14:00:00,36.76,36.79,36.75,36.77,507080.0,36.5393,36.5691,36.5293,36.5492,507080.0
2016-04-22 14:05:00,36.77,36.78,36.74,36.75,892020.0,36.5492,36.5591,36.5194,36.5293,892020.0
2016-04-22 14:10:00,36.75,36.77,36.74,36.75,509340.0,36.5293,36.5492,36.5194,36.5293,509340.0
2016-04-22 14:15:00,36.76,36.8,36.75,36.8,333900.0,36.5393,36.579,36.5293,36.579,333900.0
2016-04-22 14:20:00,36.81,36.86,36.8,36.83,514460.0,36.589,36.6387,36.579,36.6088,514460.0
2016-04-22 14:25:00,36.84,36.89,36.83,36.89,553600.0,36.6188,36.6685,36.6088,36.6685,553600.0
2016-04-22 14:30:00,36.88,36.93,36.88,36.9,728140.0,36.6585,36.7082,36.6585,36.6784,728140.0
2016-04-22 14:35:00,36.91,36.91,36.84,36.87,680340.0,36.6884,36.6884,36.6188,36.6486,680340.0
2016-04-22 14:40:00,36.86,36.94,36.86,36.92,524820.0,36.6387,36.7182,36.6387,36.6983,524820.0
2016-04-22 14:45:00,36.93,36.93,36.87,36.89,501820.0,36.7082,36.7082,36.6486,36.6685,501820.0
2016-04-22 14:50:00,36.88,36.92,36.87,36.91,526920.0,36.6585,36.6983,36.6486,36.6884,526920.0
2016-04-22 14:55:00,36.91,36.94,36.91,36.93,612320.0,36.6884,36.7182,36.6884,36.7082,612320.0
2016-04-22 15:00:00,36.94,36.95,36.89,36.93,786960.0,36.7182,36.7281,36.6685,36.7082,786960.0
2016-04-22 15:05:00,36.92,36.93,36.9,36.91,532240.0,36.6983,36.7082,36.6784,36.6884,532240.0
2016-04-22 15:10:00,36.91,36.97,36.91,36.92,823840.0,36.6884,36.748,36.6884,36.6983,823840.0
2016-04-22 15:15:00,36.93,36.94,36.88,36.92,611820.0,36.7082,36.7182,36.6585,36.6983,611820.0
2016-04-22 15:20:00,36.91,36.96,36.9,36.95,873280.0,36.6884,36.7381,36.6784,36.7281,873280.0
2016-04-22 15:25:00,36.95,37.02,36.95,37.01,1099680.0,36.7281,36.7977,36.7281,36.7878,1099680.0
2016-04-22 15:30:00,37.01,37.02,36.96,36.96,1214040.0,36.7878,36.7977,36.7381,36.7381,1214040.0
2016-04-22 15:35:00,36.96,36.97,36.87,36.87,1264180.0,36.7381,36.748,36.6486,36.6486,1264180.0
2016-04-22 15:40:00,36.87,36.88,36.81,36.82,1080060.0,36.6486,36.6585,36.589,36.5989,1080060.0
2016-04-22 15:45:00,36.83,36.88,36.82,36.86,1575420.0,36.6088,36.6585,36.5989,36.6387,1575420.0
2016-04-22 15:50:00,36.86,36.93,36.86,36.92,2226460.0,36.6387,36.7082,36.6387,36.6983,2226460.0
2016-04-22 15:55:00,36.92,36.93,36.83,36.89,4125180.0,36.6983,36.7082,36.6088,36.6685,4125180.0
2016-04-25 09:30:00,36.77,36.84,36.76,36.83,1420280.0,36.5492,36.6188,36.5393,36.6088,1420280.0
2016-04-25 09:35:00,36.84,37.07,36.84,37.06,894100.0,36.6188,36.8474,36.6188,36.8375,894100.0
2016-04-25 09:40:00,37.04,37.09,36.96,37.04,991480.0,36.8176,36.8673,36.7381,36.8176,991480.0
2016-04-25 09:45:00,37.05,37.1,37.0,37.04,572440.0,36.8275,36.8772,36.7778,36.8176,572440.0
2016-04-25 09:50:00,37.04,37.04,36.98,37.01,654360.0,36.8176,36.8176,36.7579,36.7878,654360.0
2016-04-25 09:55:00,37.02,37.06,37.0,37.01,682100.0,36.7977,36.8375,36.7778,36.7878,682100.0
2016-04-25 10:00:00,37.01,37.09,37.0,37.02,535800.0,36.7878,36.8673,36.7778,36.7977,535800.0
2016-04-25 10:05:00,37.03,37.05,36.98,37.0,398720.0,36.8076,36.8275,36.7579,36.7778,398720.0
2016-04-25 10:10:00,37.01,37.03,36.9,36.91,618440.0,36.7878,36.8076,36.6784,36.6884,618440.0
2016-04-25 10:15:00,36.9,36.96,36.86,36.89,437440.0,36.6784,36.7381,36.6387,36.6685,437440.0
2016-04-25 10:20:00,36.88,36.91,36.84,36.85,322260.0,36.6585,36.6884,36.6188,36.6287,322260.0
2016-04-25 10:25:00,36.86,36.91,36.83,36.87,337160.0,36.6387,36.6884,36.6088,36.6486,337160.0
2016-04-25 10:30:00,36.85,36.95,36.8,36.95,426700.0,36.6287,36.7281,36.579,36.7281,426700.0
2016-04-25 10:35:00,36.95,36.98,36.89,36.9,481880.0,36.7281,36.7579,36.6685,36.6784,481880.0
2016-04-25 10:40:00,36.88,36.98,36.88,36.94,518760.0,36.6585,36.7579,36.6585,36.7182,518760.0
2016-04-25 10:45:00,36.94,37.01,36.94,36.99,295200.0,36.7182,36.7878,36.7182,36.7679,295200.0
2016-04-25 10:50:00,36.99,37.02,36.94,36.99,338760.0,36.7679,36.7977,36.7182,36.7679,338760.0
2016-04-25 10:55:00,37.0,37.0,36.92,36.95,308860.0,36.7778,36.7778,36.6983,36.7281,308860.0
2016-04-25 11:00:00,36.94,37.01,36.92,36.95,232720.0,36.7182,36.7878,36.6983,36.7281,232720.0
2016-04-25 11:05:00,36.95,37.01,36.93,36.93,260140.0,36.7281,36.7878,36.7082,36.7082,260140.0
2016-04-25 11:10:00,36.92,36.95,36.92,36.92,175980.0,36.6983,36.7281,36.6983,36.6983,175980.0
2016-04-25 11:15:00,36.92,36.98,36.89,36.96,293820.0,36.6983,36.7579,36.6685,36.7381,293820.0
2016-04-25 11:20:00,36.96,37.01,36.95,36.95,250560.0,36.7381,36.7878,36.7281,36.7281,250560.0
2016-04-25 11:25:00,36.95,36.96,36.91,36.95,256720.0,36.7281,36.7381,36.6884,36.7281,256720.0
2016-04-25 11:30:00,36.92,36.92,36.87,36.88,177060.0,36.6983,36.6983,36.6486,36.6585,177060.0
2016-04-25 11:35:00,36.88,36.89,36.85,36.87,241140.0,36.6585,36.6685,36.6287,36.6486,241140.0
2016-04-25 11:40:00,36.87,36.9,36.86,36.89,123460.0,36.6486,36.6784,36.6387,36.6685,123460.0
2016-04-25 11:45:00,36.88,36.93,36.86,36.86,433240.0,36.6585,36.7082,36.6387,36.6387,433240.0
2016-04-25 11:50:00,36.87,36.89,36.85,36.88,170720.0,36.6486,36.6685,36.6287,36.6585,170720.0
2016-04-25 11:55:00,36.87,36.94,36.87,36.91,176140.0,36.6486,36.7182,36.6486,36.6884,176140.0
2016-04-25 12:00:00,36.9,36.92,36.88,36.9,184280.0,36.6784,36.6983,36.6585,36.6784,184280.0
2016-04-25 12:05:00,36.9,36.9,36.88,36.89,128920.0,36.6784,36.6784,36.6585,36.6685,128920.0
2016-04-25 12:10:00,36.89,36.89,36.87,36.89,143600.0,36.6685,36.6685,36.6486,36.6685,143600.0
2016-04-25 12:15:00,36.9,36.96,36.9,36.95,240880.0,36.6784,36.7381,36.6784,36.7281,240880.0
2016-04-25 12:20:00,36.96,36.99,36.94,36.96,308760.0,36.7381,36.7679,36.7182,36.7381,308760.0
2016-04-25 12:25:00,36.95,36.99,36.95,36.99,137140.0,36.7281,36.7679,36.7281,36.7679,137140.0
2016-04-25 12:30:00,36.99,37.01,36.97,37.01,427120.0,36.7679,36.7878,36.748,36.7878,427120.0
2016-04-25 12:35:00,37.01,37.01,36.96,36.96,262700.0,36.7878,36.7878,36.7381,36.7381,262700.0
2016-04-25 12:40:00,36.97,36.99,36.96,36.99,320460.0,36.748,36.7679,36.7381,36.7679,320460.0
2016-04-25 12:45:00,36.98,37.0,36.97,37.0,146580.0,36.7579,36.7778,36.748,36.7778,146580.0
2016-04-25 12:50:00,37.0,37.08,37.0,37.04,291160.0,36.7778,36.8573,36.7778,36.8176,291160.0
2016-04-25 12:55:00,37.04,37.05,37.0,37.01,232920.0,36.8176,36.8275,36.7778,36.7878,232920.0
2016-04-25 13:00:00,37.02,37.06,37.02,37.02,159240.0,36.7977,36.8375,36.7977,36.7977,159240.0
2016-04-25 13:05:00,37.03,37.04,37.01,37.01,298800.0,36.8076,36.8176,36.7878,36.7878,298800.0
2016-04-25 13:10:00,37.02,37.09,37.01,37.09,202060.0,36.7977,36.8673,36.7878,36.8673,202060.0
2016-04-25 13:15:00,37.08,37.12,37.06,37.07,355920.0,36.8573,36.8971,36.8375,36.8474,355920.0
2016-04-25 13:20:00,37.08,37.11,37.08,37.11,345540.0,36.8573,36.8872,36.8573,36.8872,345540.0
2016-04-25 13:25:00,37.11,37.16,37.11,37.13,447940.0,36.8872,36.9369,36.8872,36.907,447940.0
2016-04-25 13:30:00,37.13,37.15,37.11,37.13,309060.0,36.907,36.9269,36.8872,36.907,309060.0
2016-04-25 13:35:00,37.13,37.16,37.12,37.16,180520.0,36.907,36.9369,36.8971,36.9369,180520.0
2016-04-25 13:40:00,37.16,37.19,37.16,37.17,128480.0,36.9369,36.9667,36.9369,36.9468,128480.0
2016-04-25 13:45:00,37.16,37.16,37.13,37.15,137060.0,36.9369,36.9369,36.907,36.9269,137060.0
2016-04-25 13:50:00,37.13,37.21,37.13,37.2,272660.0,36.907,36.9866,36.907,36.9766,272660.0
2016-04-25 13:55:00,37.2,37.24,37.2,37.24,621980.0,36.9766,37.0164,36.9766,37.0164,621980.0
2016-04-25 14:00:00,37.23,37.24,37.21,37.21,323040.0,37.0064,37.0164,36.9866,36.9866,323040.0
2016-04-25 14:05:00,37.2,37.2,37.09,37.1,647020.0,36.9766,36.9766,36.8673,36.8772,647020.0
2016-04-25 14:10:00,37.1,37.1,37.06,37.08,584600.0,36.8772,36.8772,36.8375,36.8573,584600.0
2016-04-25 14:15:00,37.09,37.12,37.08,37.08,262620.0,36.8673,36.8971,36.8573,36.8573,262620.0
2016-04-25 14:20:00,37.08,37.12,37.06,37.12,115140.0,36.8573,36.8971,36.8375,36.8971,115140.0
2016-04-25 14:25:00,37.12,37.17,37.1,37.17,255040.0,36.8971,36.9468,36.8772,36.9468,255040.0
2016-04-25 14:30:00,37.17,37.17,37.13,37.14,205080.0,36.9468,36.9468,36.907,36.917,205080.0
2016-04-25 14:35:00,37.13,37.17,37.11,37.15,138420.0,36.907,36.9468,36.8872,36.9269,138420.0
2016-04-25 14:40:00,37.15,37.18,37.14,37.17,276200.0,36.9269,36.9567,36.917,36.9468,276200.0
2016-04-25 14:45:00,37.17,37.19,37.13,37.13,272720.0,36.9468,36.9667,36.907,36.907,272720.0
2016-04-25 14:50:00,37.12,37.19,37.12,37.19,180180.0,36.8971,36.9667,36.8971,36.9667,180180.0
2016-04-25 14:55:00,37.18,37.23,37.18,37.2,326360.0,36.9567,37.0064,36.9567,36.9766,326360.0
2016-04-25 15:00:00,37.21,37.24,37.18,37.19,326040.0,36.9866,37.0164,36.9567,36.9667,326040.0
2016-04-25 15:05:00,37.18,37.18,37.11,37.12,205760.0,36.9567,36.9567,36.8872,36.8971,205760.0
2016-04-25 15:10:00,37.12,37.16,37.12,37.15,225540.0,36.8971,36.9369,36.8971,36.9269,225540.0
2016-04-25 15:15:00,37.16,37.16,37.11,37.13,199020.0,36.9369,36.9369,36.8872,36.907,199020.0
2016-04-25 15:20:00,37.13,37.15,37.07,37.13,303680.0,36.907,36.9269,36.8474,36.907,303680.0
2016-04-25 15:25:00,37.13,37.13,37.09,37.09,151380.0,36.907,36.907,36.8673,36.8673,151380.0
2016-04-25 15:30:00,37.09,37.17,37.09,37.16,342180.0,36.8673,36.9468,36.8673,36.9369,342180.0
2016-04-25 15:35:00,37.15,37.2,37.15,37.15,287220.0,36.9269,36.9766,36.9269,36.9269,287220.0
2016-04-25 15:40:00,37.16,37.17,37.09,37.1,491720.0,36.9369,36.9468,36.8673,36.8772,491720.0
2016-04-25 15:45:00,37.1,37.16,37.1,37.14,533120.0,36.8772,36.9369,36.8772,36.917,533120.0
2016-04-25 15:50:00,37.13,37.14,37.08,37.09,1073440.0,36.907,36.917,36.8573,36.8673,1073440.0
2016-04-25 15:55:00,37.09,37.15,37.07,37.13,2897300.0,36.8673,36.9269,36.8474,36.907,2897300.0
2016-04-26 09:30:00,37.22,37.28,37.02,37.02,1036420.0,36.9965,37.0561,36.7977,36.7977,1036420.0
2016-04-26 09:35:00,37.04,37.2,37.04,37.14,555300.0,36.8176,36.9766,36.8176,36.917,555300.0
2016-04-26 09:40:00,37.14,37.18,37.06,37.08,296980.0,36.917,36.9567,36.8375,36.8573,296980.0
2016-04-26 09:45:00,37.1,37.17,37.09,37.15,440480.0,36.8772,36.9468,36.8673,36.9269,440480.0
2016-04-26 09:50:00,37.15,37.17,37.03,37.05,707120.0,36.9269,36.9468,36.8076,36.8275,707120.0
2016-04-26 09:55:00,37.07,37.07,37.0,37.03,458220.0,36.8474,36.8474,36.7778,36.8076,458220.0
2016-04-26 10:00:00,37.05,37.06,36.97,36.99,330220.0,36.8275,36.8375,36.748,36.7679,330220.0
2016-04-26 10:05:00,36.99,37.01,36.81,36.82,783800.0,36.7679,36.7878,36.589,36.5989,783800.0
2016-04-26 10:10:00,36.82,36.85,36.79,36.84,1024280.0,36.5989,36.6287,36.5691,36.6188,1024280.0
2016-04-26 10:15:00,36.83,36.92,36.83,36.89,455120.0,36.6088,36.6983,36.6088,36.6685,455120.0
2016-04-26 10:20:00,36.87,36.87,36.79,36.83,578140.0,36.6486,36.6486,36.5691,36.6088,578140.0
2016-04-26 10:25:00,36.84,36.85,36.76,36.78,719780.0,36.6188,36.6287,36.5393,36.5591,719780.0
2016-04-26 10:30:00,36.78,36.92,36.77,36.9,455760.0,36.5591,36.6983,36.5492,36.6784,455760.0
2016-04-26 10:35:00,36.88,36.92,36.83,36.83,318240.0,36.6585,36.6983,36.6088,36.6088,318240.0
2016-04-26 10:40:00,36.87,36.92,36.87,36.88,152100.0,36.6486,36.6983,36.6486,36.6585,152100.0
2016-04-26 10:45:00,36.88,36.9,36.8,36.82,198880.0,36.6585,36.6784,36.579,36.5989,198880.0
2016-04-26 10:50:00,36.82,36.82,36.78,36.8,174300.0,36.5989,36.5989,36.5591,36.579,174300.0
2016-04-26 10:55:00,36.78,36.89,36.78,36.87,281300.0,36.5591,36.6685,36.5591,36.6486,281300.0
2016-04-26 11:00:00,36.88,36.88,36.8,36.8,136200.0,36.6585,36.6585,36.579,36.579,136200.0
2016-04-26 11:05:00,36.81,36.86,36.8,36.83,204800.0,36.589,36.6387,36.579,36.6088,204800.0
2016-04-26 11:10:00,36.81,36.84,36.8,36.83,155300.0,36.589,36.6188,36.579,36.6088,155300.0
2016-04-26 11:15:00,36.81,36.81,36.79,36.79,192680.0,36.589,36.589,36.5691,36.5691,192680.0
2016-04-26 11:20:00,36.79,36.85,36.79,36.82,249060.0,36.5691,36.6287,36.5691,36.5989,249060.0
2016-04-26 11:25:00,36.8,36.81,36.78,36.79,244320.0,36.579,36.589,36.5591,36.5691,244320.0
2016-04-26 11:30:00,36.8,36.81,36.76,36.78,180000.0,36.579,36.589,36.5393,36.5591,180000.0
2016-04-26 11:35:00,36.77,36.8,36.76,36.79,387580.0,36.5492,36.579,36.5393,36.5691,387580.0
2016-04-26 11:40:00,36.8,36.83,36.8,36.8,108320.0,36.579,36.6088,36.579,36.579,108320.0
2016-04-26 11:45:00,36.8,36.82,36.77,36.82,178960.0,36.579,36.5989,36.5492,36.5989,178960.0
2016-04-26 11:50:00,36.84,36.84,36.79,36.82,147100.0,36.6188,36.6188,36.5691,36.5989,147100.0
2016-04-26 11:55:00,36.82,36.83,36.79,36.8,171860.0,36.5989,36.6088,36.5691,36.579,171860.0
2016-04-26 12:00:00,36.8,36.85,36.8,36.83,368800.0,36.579,36.6287,36.579,36.6088,368800.0
2016-04-26 12:05:00,36.84,36.86,36.82,36.83,147960.0,36.6188,36.6387,36.5989,36.6088,147960.0
2016-04-26 12:10:00,36.83,36.85,36.81,36.83,62400.0,36.6088,36.6287,36.589,36.6088,62400.0
2016-04-26 12:15:00,36.83,36.83,36.82,36.83,132940.0,36.6088,36.6088,36.5989,36.6088,132940.0
2016-04-26 12:20:00,36.84,36.86,36.83,36.84,210780.0,36.6188,36.6387,36.6088,36.6188,210780.0
2016-04-26 12:25:00,36.83,36.85,36.83,36.84,194500.0,36.6088,36.6287,36.6088,36.6188,194500.0
2016-04-26 12:30:00,36.85,36.86,36.8,36.82,228480.0,36.6287,36.6387,36.579,36.5989,228480.0
2016-04-26 12:35:00,36.82,36.84,36.79,36.79,118860.0,36.5989,36.6188,36.5691,36.5691,118860.0
2016-04-26 12:40:00,36.79,36.8,36.78,36.78,72040.0,36.5691,36.579,36.5591,36.5591,72040.0
2016-04-26 12:45:00,36.79,36.79,36.75,36.75,203060.0,36.5691,36.5691,36.5293,36.5293,203060.0
2016-04-26 12:50:00,36.76,36.77,36.75,36.75,125580.0,36.5393,36.5492,36.5293,36.5293,125580.0
2016-04-26 12:55:00,36.75,36.76,36.73,36.74,719600.0,36.5293,36.5393,36.5094,36.5194,719600.0
2016-04-26 13:00:00,36.74,36.76,36.73,36.74,203480.0,36.5194,36.5393,36.5094,36.5194,203480.0
2016-04-26 13:05:00,36.73,36.74,36.7,36.71,77960.0,36.5094,36.5194,36.4796,36.4896,77960.0
2016-04-26 13:10:00,36.71,36.72,36.69,36.69,147280.0,36.4896,36.4995,36.4697,36.4697,147280.0
2016-04-26 13:15:00,36.71,36.72,36.7,36.71,122860.0,36.4896,36.4995,36.4796,36.4896,122860.0
2016-04-26 13:20:00,36.72,36.72,36.69,36.69,122000.0,36.4995,36.4995,36.4697,36.4697,122000.0
2016-04-26 13:25:00,36.69,36.7,36.65,36.67,149000.0,36.4697,36.4796,36.4299,36.4498,149000.0
2016-04-26 13:30:00,36.67,36.67,36.65,36.65,135280.0,36.4498,36.4498,36.4299,36.4299,135280.0
2016-04-26 13:35:00,36.67,36.67,36.63,36.64,134460.0,36.4498,36.4498,36.41,36.42,134460.0
2016-04-26 13:40:00,36.64,36.65,36.58,36.6,535020.0,36.42,36.4299,36.3603,36.3802,535020.0
2016-04-26 13:45:00,36.6,36.61,36.59,36.59,211780.0,36.3802,36.3902,36.3703,36.3703,211780.0
2016-04-26 13:50:00,36.59,36.59,36.54,36.56,497780.0,36.3703,36.3703,36.3206,36.3405,497780.0
2016-04-26 13:55:00,36.55,36.59,36.55,36.57,232420.0,36.3305,36.3703,36.3305,36.3504,232420.0
2016-04-26 14:00:00,36.59,36.61,36.58,36.61,273000.0,36.3703,36.3902,36.3603,36.3902,273000.0
2016-04-26 14:05:00,36.59,36.59,36.52,36.52,420520.0,36.3703,36.3703,36.3007,36.3007,420520.0
2016-04-26 14:10:00,36.52,36.57,36.52,36.54,335300.0,36.3007,36.3504,36.3007,36.3206,335300.0
2016-04-26 14:15:00,36.55,36.58,36.55,36.56,208120.0,36.3305,36.3603,36.3305,36.3405,208120.0
2016-04-26 14:20:00,36.57,36.57,36.51,36.52,311040.0,36.3504,36.3504,36.2908,36.3007,311040.0
2016-04-26 14:25:00,36.51,36.51,36.35,36.35,957600.0,36.2908,36.2908,36.1317,36.1317,957600.0
2016-04-26 14:30:00,36.36,36.41,36.35,36.4,530240.0,36.1417,36.1914,36.1317,36.1814,530240.0
2016-04-26 14:35:00,36.4,36.43,36.39,36.42,513400.0,36.1814,36.2112,36.1715,36.2013,513400.0
2016-04-26 14:40:00,36.42,36.43,36.38,36.39,195320.0,36.2013,36.2112,36.1615,36.1715,195320.0
2016-04-26 14:45:00,36.38,36.38,36.35,36.38,453780.0,36.1615,36.1615,36.1317,36.1615,453780.0
2016-04-26 14:50:00,36.37,36.37,36.26,36.27,1014060.0,36.1516,36.1516,36.0423,36.0522,1014060.0
2016-04-26 14:55:00,36.26,36.27,36.17,36.19,1533540.0,36.0423,36.0522,35.9528,35.9727,1533540.0
2016-04-26 15:00:00,36.19,36.3,36.19,36.26,970360.0,35.9727,36.082,35.9727,36.0423,970360.0
2016-04-26 15:05:00,36.26,36.26,36.18,36.18,621500.0,36.0423,36.0423,35.9627,35.9627,621500.0
2016-04-26 15:10:00,36.17,36.21,36.16,36.17,809800.0,35.9528,35.9926,35.9429,35.9528,809800.0
2016-04-26 15:15:00,36.17,36.18,36.08,36.1,1060780.0,35.9528,35.9627,35.8633,35.8832,1060780.0
2016-04-26 15:20:00,36.09,36.12,36.02,36.04,1153360.0,35.8733,35.9031,35.8037,35.8236,1153360.0
2016-04-26 15:25:00,36.04,36.12,36.02,36.12,968380.0,35.8236,35.9031,35.8037,35.9031,968380.0
2016-04-26 15:30:00,36.11,36.21,36.11,36.19,1097680.0,35.8932,35.9926,35.8932,35.9727,1097680.0
2016-04-26 15:35:00,36.19,36.32,36.19,36.25,974760.0,35.9727,36.1019,35.9727,36.0323,974760.0
2016-04-26 15:40:00,36.26,36.31,36.24,36.27,684280.0,36.0423,36.092,36.0224,36.0522,684280.0
2016-04-26 15:45:00,36.28,36.3,36.23,36.25,957160.0,36.0621,36.082,36.0124,36.0323,957160.0
2016-04-26 15:50:00,36.25,36.27,36.22,36.22,1390840.0,36.0323,36.0522,36.0025,36.0025,1390840.0
2016-04-26 15:55:00,36.22,36.3,36.2,36.27,2650820.0,36.0025,36.082,35.9826,36.0522,2650820.0
2016-04-27 09:30:00,36.27,36.36,36.08,36.08,1398680.0,36.0522,36.1417,35.8633,35.8633,1398680.0
2016-04-27 09:35:00,36.1,36.21,36.08,36.1,758580.0,35.8832,35.9926,35.8633,35.8832,758580.0
2016-04-27 09:40:00,36.09,36.15,35.96,36.03,1114080.0,35.8733,35.9329,35.7441,35.8136,1114080.0
2016-04-27 09:45:00,36.03,36.04,35.9,35.9,853080.0,35.8136,35.8236,35.6844,35.6844,853080.0
2016-04-27 09:50:00,35.91,35.94,35.8,35.87,2369360.0,35.6944,35.7242,35.585,35.6546,2369360.0
2016-04-27 09:55:00,35.86,35.95,35.82,35.86,850660.0,35.6447,35.7341,35.6049,35.6447,850660.0
2016-04-27 10:00:00,35.86,35.88,35.81,35.85,810640.0,35.6447,35.6646,35.595,35.6347,810640.0
2016-04-27 10:05:00,35.86,35.86,35.66,35.68,1544760.0,35.6447,35.6447,35.4459,35.4658,1544760.0
2016-04-27 10:10:00,35.67,35.68,35.58,35.62,1297180.0,35.4558,35.4658,35.3664,35.4061,1297180.0
2016-04-27 10:15:00,35.62,35.62,35.46,35.47,2581760.0,35.4061,35.4061,35.2471,35.257,2581760.0
2016-04-27 10:20:00,35.48,35.55,35.45,35.54,1731820.0,35.267,35.3365,35.2371,35.3266,1731820.0
2016-04-27 10:25:00,35.53,35.6,35.53,35.59,1392800.0,35.3167,35.3862,35.3167,35.3763,1392800.0
2016-04-27 10:30:00,35.58,35.66,35.54,35.62,919660.0,35.3664,35.4459,35.3266,35.4061,919660.0
2016-04-27 10:35:00,35.62,35.64,35.58,35.58,717140.0,35.4061,35.426,35.3664,35.3664,717140.0
2016-04-27 10:40:00,35.58,35.64,35.51,35.61,716720.0,35.3664,35.426,35.2968,35.3962,716720.0
2016-04-27 10:45:00,35.62,35.66,35.6,35.66,442780.0,35.4061,35.4459,35.3862,35.4459,442780.0
2016-04-27 10:50:00,35.66,35.75,35.65,35.73,841340.0,35.4459,35.5353,35.4359,35.5155,841340.0
2016-04-27 10:55:00,35.73,35.83,35.7,35.82,910340.0,35.5155,35.6149,35.4856,35.6049,910340.0
2016-04-27 11:00:00,35.81,35.91,35.81,35.89,612060.0,35.595,35.6944,35.595,35.6745,612060.0
2016-04-27 11:05:00,35.89,35.9,35.84,35.86,544300.0,35.6745,35.6844,35.6248,35.6447,544300.0
2016-04-27 11:10:00,35.86,35.88,35.8,35.86,343660.0,35.6447,35.6646,35.585,35.6447,343660.0
2016-04-27 11:15:00,35.86,35.95,35.85,35.93,341100.0,35.6447,35.7341,35.6347,35.7143,341100.0
2016-04-27 11:20:00,35.94,35.97,35.91,35.97,349000.0,35.7242,35.754,35.6944,35.754,349000.0
2016-04-27 11:25:00,35.97,35.99,35.94,35.99,366040.0,35.754,35.7739,35.7242,35.7739,366040.0
2016-04-27 11:30:00,35.99,36.02,35.98,36.0,318360.0,35.7739,35.8037,35.7639,35.7838,318360.0
2016-04-27 11:35:00,36.0,36.01,35.96,35.96,416080.0,35.7838,35.7938,35.7441,35.7441,416080.0
2016-04-27 11:40:00,35.97,35.99,35.93,35.95,394700.0,35.754,35.7739,35.7143,35.7341,394700.0
2016-04-27 11:45:00,35.94,36.01,35.93,36.0,417460.0,35.7242,35.7938,35.7143,35.7838,417460.0
2016-04-27 11:50:00,36.0,36.0,35.98,35.98,407260.0,35.7838,35.7838,35.7639,35.7639,407260.0
2016-04-27 11:55:00,35.98,36.0,35.97,35.98,273700.0,35.7639,35.7838,35.754,35.7639,273700.0
2016-04-27 12:00:00,35.98,35.98,35.94,35.96,203960.0,35.7639,35.7639,35.7242,35.7441,203960.0
2016-04-27 12:05:00,35.96,35.96,35.94,35.95,180560.0,35.7441,35.7441,35.7242,35.7341,180560.0
2016-04-27 12:10:00,35.94,35.95,35.91,35.93,161940.0,35.7242,35.7341,35.6944,35.7143,161940.0
2016-04-27 12:15:00,35.94,35.95,35.88,35.9,325940.0,35.7242,35.7341,35.6646,35.6844,325940.0
2016-04-27 12:20:00,35.89,35.91,35.88,35.9,464960.0,35.6745,35.6944,35.6646,35.6844,464960.0
2016-04-27 12:25:00,35.91,35.91,35.88,35.9,131840.0,35.6944,35.6944,35.6646,35.6844,131840.0
2016-04-27 12:30:00,35.9,35.9,35.85,35.86,273720.0,35.6844,35.6844,35.6347,35.6447,273720.0
2016-04-27 12:35:00,35.86,35.88,35.83,35.87,232940.0,35.6447,35.6646,35.6149,35.6546,232940.0
2016-04-27 12:40:00,35.87,35.87,35.81,35.82,256000.0,35.6546,35.6546,35.595,35.6049,256000.0
2016-04-27 12:45:00,35.82,35.84,35.81,35.84,183140.0,35.6049,35.6248,35.595,35.6248,183140.0
2016-04-27 12:50:00,35.84,35.87,35.83,35.85,123680.0,35.6248,35.6546,35.6149,35.6347,123680.0
2016-04-27 12:55:00,35.84,35.84,35.8,35.81,170320.0,35.6248,35.6248,35.585,35.595,170320.0
2016-04-27 13:00:00,35.8,35.83,35.8,35.81,185040.0,35.585,35.6149,35.585,35.595,185040.0
2016-04-27 13:05:00,35.8,35.8,35.75,35.77,303980.0,35.585,35.585,35.5353,35.5552,303980.0
2016-04-27 13:10:00,35.76,35.79,35.75,35.76,151600.0,35.5453,35.5751,35.5353,35.5453,151600.0
2016-04-27 13:15:00,35.77,35.77,35.73,35.73,440860.0,35.5552,35.5552,35.5155,35.5155,440860.0
2016-04-27 13:20:00,35.74,35.74,35.67,35.68,346740.0,35.5254,35.5254,35.4558,35.4658,346740.0
2016-04-27 13:25:00,35.7,35.72,35.69,35.7,358620.0,35.4856,35.5055,35.4757,35.4856,358620.0
2016-04-27 13:30:00,35.71,35.74,35.69,35.71,240180.0,35.4956,35.5254,35.4757,35.4956,240180.0
2016-04-27 13:35:00,35.7,35.72,35.67,35.7,98000.0,35.4856,35.5055,35.4558,35.4856,98000.0
2016-04-27 13:40:00,35.71,35.75,35.69,35.71,166800.0,35.4956,35.5353,35.4757,35.4956,166800.0
2016-04-27 13:45:00,35.73,35.74,35.7,35.71,163100.0,35.5155,35.5254,35.4856,35.4956,163100.0
2016-04-27 13:50:00,35.71,35.71,35.67,35.67,314520.0,35.4956,35.4956,35.4558,35.4558,314520.0
2016-04-27 13:55:00,35.68,35.71,35.67,35.69,240520.0,35.4658,35.4956,35.4558,35.4757,240520.0
2016-04-27 14:00:00,35.69,35.72,35.59,35.6,516120.0,35.4757,35.5055,35.3763,35.3862,516120.0
2016-04-27 14:05:00,35.61,35.78,35.59,35.78,563420.0,35.3962,35.5652,35.3763,35.5652,563420.0
2016-04-27 14:10:00,35.77,35.82,35.73,35.75,427360.0,35.5552,35.6049,35.5155,35.5353,427360.0
2016-04-27 14:15:00,35.76,35.78,35.71,35.75,278900.0,35.5453,35.5652,35.4956,35.5353,278900.0
2016-04-27 14:20:00,35.76,35.79,35.68,35.7,397860.0,35.5453,35.5751,35.4658,35.4856,397860.0
2016-04-27 14:25:00,35.7,35.79,35.68,35.76,251500.0,35.4856,35.5751,35.4658,35.5453,251500.0
2016-04-27 14:30:00,35.77,35.78,35.65,35.65,440920.0,35.5552,35.5652,35.4359,35.4359,440920.0
2016-04-27 14:35:00,35.65,35.7,35.63,35.64,447820.0,35.4359,35.4856,35.4161,35.426,447820.0
2016-04-27 14:40:00,35.65,35.71,35.63,35.68,329800.0,35.4359,35.4956,35.4161,35.4658,329800.0
2016-04-27 14:45:00,35.69,35.73,35.66,35.71,164120.0,35.4757,35.5155,35.4459,35.4956,164120.0
2016-04-27 14:50:00,35.72,35.8,35.7,35.8,268000.0,35.5055,35.585,35.4856,35.585,268000.0
2016-04-27 14:55:00,35.8,35.84,35.79,35.83,452280.0,35.585,35.6248,35.5751,35.6149,452280.0
2016-04-27 15:00:00,35.83,35.97,35.83,35.94,774860.0,35.6149,35.754,35.6149,35.7242,774860.0
2016-04-27 15:05:00,35.96,35.98,35.87,35.95,381760.0,35.7441,35.7639,35.6546,35.7341,381760.0
2016-04-27 15:10:00,35.96,36.02,35.93,36.0,371580.0,35.7441,35.8037,35.7143,35.7838,371580.0
2016-04-27 15:15:00,36.01,36.08,35.98,36.07,837820.0,35.7938,35.8633,35.7639,35.8534,837820.0
2016-04-27 15:20:00,36.07,36.13,36.05,36.08,410540.0,35.8534,35.913,35.8335,35.8633,410540.0
2016-04-27 15:25:00,36.09,36.11,36.07,36.1,655760.0,35.8733,35.8932,35.8534,35.8832,655760.0
2016-04-27 15:30:00,36.08,36.15,36.07,36.15,508640.0,35.8633,35.9329,35.8534,35.9329,508640.0
2016-04-27 15:35:00,36.14,36.19,36.12,36.18,570740.0,35.923,35.9727,35.9031,35.9627,570740.0
2016-04-27 15:40:00,36.18,36.19,36.11,36.16,426980.0,35.9627,35.9727,35.8932,35.9429,426980.0
2016-04-27 15:45:00,36.16,36.21,36.16,36.18,512900.0,35.9429,35.9926,35.9429,35.9627,512900.0
2016-04-27 15:50:00,36.18,36.18,36.04,36.05,803880.0,35.9627,35.9627,35.8236,35.8335,803880.0
2016-04-27 15:55:00,36.05,36.09,36.02,36.07,1220600.0,35.8335,35.8733,35.8037,35.8534,1220600.0
2016-04-28 09:30:00,36.17,36.36,36.16,36.3,2762700.0,35.9528,36.1417,35.9429,36.082,2762700.0
2016-04-28 09:35:00,36.31,36.46,36.27,36.44,1476200.0,36.092,36.2411,36.0522,36.2212,1476200.0
2016-04-28 09:40:00,36.41,36.43,36.32,36.39,700360.0,36.1914,36.2112,36.1019,36.1715,700360.0
2016-04-28 09:45:00,36.41,36.42,36.35,36.36,836820.0,36.1914,36.2013,36.1317,36.1417,836820.0
2016-04-28 09:50:00,36.37,36.38,36.22,36.22,1050660.0,36.1516,36.1615,36.0025,36.0025,1050660.0
2016-04-28 09:55:00,36.24,36.27,36.2,36.24,778440.0,36.0224,36.0522,35.9826,36.0224,778440.0
2016-04-28 10:00:00,36.24,36.28,36.23,36.26,601400.0,36.0224,36.0621,36.0124,36.0423,601400.0
2016-04-28 10:05:00,36.26,36.28,36.21,36.22,647380.0,36.0423,36.0621,35.9926,36.0025,647380.0
2016-04-28 10:10:00,36.22,36.26,36.19,36.24,617220.0,36.0025,36.0423,35.9727,36.0224,617220.0
2016-04-28 10:15:00,36.24,36.27,36.23,36.26,281600.0,36.0224,36.0522,36.0124,36.0423,281600.0
2016-04-28 10:20:00,36.26,36.29,36.18,36.2,376300.0,36.0423,36.0721,35.9627,35.9826,376300.0
2016-04-28 10:25:00,36.21,36.24,36.18,36.18,197160.0,35.9926,36.0224,35.9627,35.9627,197160.0
2016-04-28 10:30:00,36.18,36.19,36.13,36.15,413000.0,35.9627,35.9727,35.913,35.9329,413000.0
2016-04-28 10:35:00,36.15,36.17,36.13,36.16,284680.0,35.9329,35.9528,35.913,35.9429,284680.0
2016-04-28 10:40:00,36.16,36.19,36.13,36.13,394220.0,35.9429,35.9727,35.913,35.913,394220.0
2016-04-28 10:45:00,36.14,36.17,36.11,36.13,646800.0,35.923,35.9528,35.8932,35.913,646800.0
2016-04-28 10:50:00,36.12,36.13,36.08,36.09,345080.0,35.9031,35.913,35.8633,35.8733,345080.0
2016-04-28 10:55:00,36.09,36.14,36.09,36.12,494640.0,35.8733,35.923,35.8733,35.9031,494640.0
2016-04-28 11:00:00,36.12,36.12,36.08,36.09,499400.0,35.9031,35.9031,35.8633,35.8733,499400.0
2016-04-28 11:05:00,36.09,36.13,36.09,36.09,314980.0,35.8733,35.913,35.8733,35.8733,314980.0
2016-04-28 11:10:00,36.1,36.14,36.1,36.13,270860.0,35.8832,35.923,35.8832,35.913,270860.0
2016-04-28 11:15:00,36.14,36.19,36.14,36.16,320460.0,35.923,35.9727,35.923,35.9429,320460.0
2016-04-28 11:20:00,36.17,36.22,36.16,36.22,175240.0,35.9528,36.0025,35.9429,36.0025,175240.0
2016-04-28 11:25:00,36.22,36.24,36.18,36.18,294060.0,36.0025,36.0224,35.9627,35.9627,294060.0
2016-04-28 11:30:00,36.18,36.2,36.17,36.19,148340.0,35.9627,35.9826,35.9528,35.9727,148340.0
2016-04-28 11:35:00,36.19,36.21,36.18,36.2,287920.0,35.9727,35.9926,35.9627,35.9826,287920.0
2016-04-28 11:40:00,36.21,36.21,36.18,36.19,114560.0,35.9926,35.9926,35.9627,35.9727,114560.0
2016-04-28 11:45:00,36.2,36.2,36.1,36.1,195020.0,35.9826,35.9826,35.8832,35.8832,195020.0
2016-04-28 11:50:00,36.12,36.16,36.1,36.15,132880.0,35.9031,35.9429,35.8832,35.9329,132880.0
2016-04-28 11:55:00,36.14,36.15,36.11,36.12,119500.0,35.923,35.9329,35.8932,35.9031,119500.0
2016-04-28 12:00:00,36.12,36.14,36.07,36.08,415520.0,35.9031,35.923,35.8534,35.8633,415520.0
2016-04-28 12:05:00,36.08,36.09,36.02,36.04,397440.0,35.8633,35.8733,35.8037,35.8236,397440.0
2016-04-28 12:10:00,36.04,36.04,36.0,36.0,215660.0,35.8236,35.8236,35.7838,35.7838,215660.0
2016-04-28 12:15:00,36.0,36.01,35.92,35.92,568000.0,35.7838,35.7938,35.7043,35.7043,568000.0
2016-04-28 12:20:00,35.91,35.93,35.85,35.86,400100.0,35.6944,35.7143,35.6347,35.6447,400100.0
2016-04-28 12:25:00,35.87,35.92,35.86,35.88,459080.0,35.6546,35.7043,35.6447,35.6646,459080.0
2016-04-28 12:30:00,35.89,35.91,35.86,35.87,342100.0,35.6745,35.6944,35.6447,35.6546,342100.0
2016-04-28 12:35:00,35.87,35.88,35.81,35.83,391600.0,35.6546,35.6646,35.595,35.6149,391600.0
2016-04-28 12:40:00,35.83,35.85,35.77,35.79,468700.0,35.6149,35.6347,35.5552,35.5751,468700.0
2016-04-28 12:45:00,35.78,35.79,35.75,35.75,438420.0,35.5652,35.5751,35.5353,35.5353,438420.0
2016-04-28 12:50:00,35.75,35.8,35.72,35.78,499780.0,35.5353,35.585,35.5055,35.5652,499780.0
2016-04-28 12:55:00,35.78,35.82,35.77,35.81,343120.0,35.5652,35.6049,35.5552,35.595,343120.0
2016-04-28 13:00:00,35.81,35.81,35.7,35.7,295920.0,35.595,35.595,35.4856,35.4856,295920.0
2016-04-28 13:05:00,35.7,35.71,35.66,35.66,606560.0,35.4856,35.4956,35.4459,35.4459,606560.0
2016-04-28 13:10:00,35.66,35.67,35.6,35.66,766200.0,35.4459,35.4558,35.3862,35.4459,766200.0
2016-04-28 13:15:00,35.65,35.69,35.62,35.69,445440.0,35.4359,35.4757,35.4061,35.4757,445440.0
2016-04-28 13:20:00,35.69,35.69,35.64,35.69,255240.0,35.4757,35.4757,35.426,35.4757,255240.0
2016-04-28 13:25:00,35.68,35.74,35.68,35.72,378060.0,35.4658,35.5254,35.4658,35.5055,378060.0
2016-04-28 13:30:00,35.72,35.73,35.67,35.69,654160.0,35.5055,35.5155,35.4558,35.4757,654160.0
2016-04-28 13:35:00,35.69,35.71,35.67,35.68,457660.0,35.4757,35.4956,35.4558,35.4658,457660.0
2016-04-28 13:40:00,35.67,35.68,35.64,35.68,469340.0,35.4558,35.4658,35.426,35.4658,469340.0
2016-04-28 13:45:00,35.67,35.69,35.63,35.68,203000.0,35.4558,35.4757,35.4161,35.4658,203000.0
2016-04-28 13:50:00,35.68,35.74,35.66,35.69,410420.0,35.4658,35.5254,35.4459,35.4757,410420.0
2016-04-28 13:55:00,35.68,35.7,35.64,35.66,202040.0,35.4658,35.4856,35.426,35.4459,202040.0
2016-04-28 14:00:00,35.64,35.69,35.62,35.66,241240.0,35.426,35.4757,35.4061,35.4459,241240.0
2016-04-28 14:05:00,35.66,35.68,35.64,35.66,187300.0,35.4459,35.4658,35.426,35.4459,187300.0
2016-04-28 14:10:00,35.66,35.66,35.61,35.62,539040.0,35.4459,35.4459,35.3962,35.4061,539040.0
2016-04-28 14:15:00,35.61,35.64,35.6,35.61,244620.0,35.3962,35.426,35.3862,35.3962,244620.0
2016-04-28 14:20:00,35.62,35.62,35.57,35.59,370040.0,35.4061,35.4061,35.3564,35.3763,370040.0
2016-04-28 14:25:00,35.58,35.6,35.57,35.6,305560.0,35.3664,35.3862,35.3564,35.3862,305560.0
2016-04-28 14:30:00,35.6,35.6,35.57,35.58,267960.0,35.3862,35.3862,35.3564,35.3664,267960.0
2016-04-28 14:35:00,35.58,35.6,35.56,35.58,690500.0,35.3664,35.3862,35.3465,35.3664,690500.0
2016-04-28 14:40:00,35.58,35.6,35.55,35.56,275380.0,35.3664,35.3862,35.3365,35.3465,275380.0
2016-04-28 14:45:00,35.56,35.56,35.51,35.53,446100.0,35.3465,35.3465,35.2968,35.3167,446100.0
2016-04-28 14:50:00,35.53,35.56,35.52,35.52,419900.0,35.3167,35.3465,35.3067,35.3067,419900.0
2016-04-28 14:55:00,35.52,35.55,35.5,35.54,440160.0,35.3067,35.3365,35.2868,35.3266,440160.0
2016-04-28 15:00:00,35.54,35.56,35.52,35.56,364200.0,35.3266,35.3465,35.3067,35.3465,364200.0
2016-04-28 15:05:00,35.56,35.56,35.51,35.51,481840.0,35.3465,35.3465,35.2968,35.2968,481840.0
2016-04-28 15:10:00,35.51,35.51,35.42,35.43,914380.0,35.2968,35.2968,35.2073,35.2173,914380.0
2016-04-28 15:15:00,35.42,35.47,35.4,35.43,703940.0,35.2073,35.257,35.1874,35.2173,703940.0
2016-04-28 15:20:00,35.43,35.47,35.38,35.38,748480.0,35.2173,35.257,35.1676,35.1676,748480.0
2016-04-28 15:25:00,35.38,35.39,35.25,35.25,1114780.0,35.1676,35.1775,35.0383,35.0383,1114780.0
2016-04-28 15:30:00,35.26,35.37,35.26,35.33,876220.0,35.0483,35.1576,35.0483,35.1179,876220.0
2016-04-28 15:35:00,35.33,35.37,35.29,35.29,697220.0,35.1179,35.1576,35.0781,35.0781,697220.0
2016-04-28 15:40:00,35.3,35.36,35.3,35.32,517780.0,35.088,35.1477,35.088,35.1079,517780.0
2016-04-28 15:45:00,35.32,35.36,35.27,35.28,1131220.0,35.1079,35.1477,35.0582,35.0682,1131220.0
2016-04-28 15:50:00,35.28,35.31,35.19,35.21,1701860.0,35.0682,35.098,34.9787,34.9986,1701860.0
2016-04-28 15:55:00,35.21,35.26,35.16,35.25,2575580.0,34.9986,35.0483,34.9489,35.0383,2575580.0
2016-04-29 09:30:00,35.21,35.47,35.19,35.45,2200920.0,34.9986,35.257,34.9787,35.2371,2200920.0
2016-04-29 09:35:00,35.45,35.55,35.36,35.54,1166100.0,35.2371,35.3365,35.1477,35.3266,1166100.0
2016-04-29 09:40:00,35.54,35.56,35.4,35.44,1855460.0,35.3266,35.3465,35.1874,35.2272,1855460.0
2016-04-29 09:45:00,35.44,35.44,35.32,35.36,1177600.0,35.2272,35.2272,35.1079,35.1477,1177600.0
2016-04-29 09:50:00,35.34,35.38,35.3,35.38,1049440.0,35.1278,35.1676,35.088,35.1676,1049440.0
2016-04-29 09:55:00,35.37,35.39,35.31,35.34,422720.0,35.1576,35.1775,35.098,35.1278,422720.0
2016-04-29 10:00:00,35.33,35.46,35.31,35.43,888560.0,35.1179,35.2471,35.098,35.2173,888560.0
2016-04-29 10:05:00,35.45,35.5,35.41,35.48,507260.0,35.2371,35.2868,35.1974,35.267,507260.0
2016-04-29 10:10:00,35.46,35.55,35.43,35.48,716360.0,35.2471,35.3365,35.2173,35.267,716360.0
2016-04-29 10:15:00,35.5,35.5,35.4,35.46,639780.0,35.2868,35.2868,35.1874,35.2471,639780.0
2016-04-29 10:20:00,35.45,35.45,35.35,35.4,471240.0,35.2371,35.2371,35.1377,35.1874,471240.0
2016-04-29 10:25:00,35.39,35.47,35.32,35.45,1185580.0,35.1775,35.257,35.1079,35.2371,1185580.0
2016-04-29 10:30:00,35.44,35.51,35.41,35.46,600880.0,35.2272,35.2968,35.1974,35.2471,600880.0
2016-04-29 10:35:00,35.44,35.59,35.44,35.57,508220.0,35.2272,35.3763,35.2272,35.3564,508220.0
2016-04-29 10:40:00,35.57,35.58,35.48,35.49,500860.0,35.3564,35.3664,35.267,35.2769,500860.0
2016-04-29 10:45:00,35.49,35.49,35.43,35.45,364520.0,35.2769,35.2769,35.2173,35.2371,364520.0
2016-04-29 10:50:00,35.46,35.48,35.43,35.45,361860.0,35.2471,35.267,35.2173,35.2371,361860.0
2016-04-29 10:55:00,35.43,35.48,35.41,35.46,422940.0,35.2173,35.267,35.1974,35.2471,422940.0
2016-04-29 11:00:00,35.46,35.48,35.39,35.43,495180.0,35.2471,35.267,35.1775,35.2173,495180.0
2016-04-29 11:05:00,35.42,35.53,35.42,35.53,1022800.0,35.2073,35.3167,35.2073,35.3167,1022800.0
2016-04-29 11:10:00,35.51,35.59,35.49,35.58,647700.0,35.2968,35.3763,35.2769,35.3664,647700.0
2016-04-29 11:15:00,35.6,35.6,35.46,35.46,507540.0,35.3862,35.3862,35.2471,35.2471,507540.0
2016-04-29 11:20:00,35.5,35.5,35.39,35.42,426800.0,35.2868,35.2868,35.1775,35.2073,426800.0
2016-04-29 11:25:00,35.42,35.46,35.41,35.44,370600.0,35.2073,35.2471,35.1974,35.2272,370600.0
2016-04-29 11:30:00,35.44,35.45,35.41,35.42,299020.0,35.2272,35.2371,35.1974,35.2073,299020.0
2016-04-29 11:35:00,35.44,35.44,35.38,35.4,609960.0,35.2272,35.2272,35.1676,35.1874,609960.0
2016-04-29 11:40:00,35.4,35.4,35.35,35.35,209460.0,35.1874,35.1874,35.1377,35.1377,209460.0
2016-04-29 11:45:00,35.36,35.38,35.27,35.32,302980.0,35.1477,35.1676,35.0582,35.1079,302980.0
2016-04-29 11:50:00,35.31,35.35,35.31,35.33,327440.0,35.098,35.1377,35.098,35.1179,327440.0
2016-04-29 11:55:00,35.3,35.33,35.28,35.29,170140.0,35.088,35.1179,35.0682,35.0781,170140.0
2016-04-29 12:00:00,35.29,35.33,35.26,35.3,278560.0,35.0781,35.1179,35.0483,35.088,278560.0
2016-04-29 12:05:00,35.31,35.39,35.31,35.36,274240.0,35.098,35.1775,35.098,35.1477,274240.0
2016-04-29 12:10:00,35.35,35.39,35.32,35.32,119660.0,35.1377,35.1775,35.1079,35.1079,119660.0
2016-04-29 12:15:00,35.3,35.39,35.29,35.39,153640.0,35.088,35.1775,35.0781,35.1775,153640.0
2016-04-29 12:20:00,35.37,35.39,35.32,35.32,284420.0,35.1576,35.1775,35.1079,35.1079,284420.0
2016-04-29 12:25:00,35.33,35.4,35.32,35.4,257540.0,35.1179,35.1874,35.1079,35.1874,257540.0
2016-04-29 12:30:00,35.39,35.43,35.38,35.4,324180.0,35.1775,35.2173,35.1676,35.1874,324180.0
2016-04-29 12:35:00,35.39,35.44,35.37,35.41,270020.0,35.1775,35.2272,35.1576,35.1974,270020.0
2016-04-29 12:40:00,35.42,35.44,35.39,35.43,246220.0,35.2073,35.2272,35.1775,35.2173,246220.0
2016-04-29 12:45:00,35.43,35.49,35.42,35.47,243180.0,35.2173,35.2769,35.2073,35.257,243180.0
2016-04-29 12:50:00,35.47,35.5,35.46,35.46,283320.0,35.257,35.2868,35.2471,35.2471,283320.0
2016-04-29 12:55:00,35.46,35.46,35.42,35.44,110580.0,35.2471,35.2471,35.2073,35.2272,110580.0
2016-04-29 13:00:00,35.44,35.47,35.43,35.47,96740.0,35.2272,35.257,35.2173,35.257,96740.0
2016-04-29 13:05:00,35.47,35.49,35.46,35.48,148900.0,35.257,35.2769,35.2471,35.267,148900.0
2016-04-29 13:10:00,35.47,35.52,35.46,35.52,116240.0,35.257,35.3067,35.2471,35.3067,116240.0
2016-04-29 13:15:00,35.52,35.56,35.51,35.56,361020.0,35.3067,35.3465,35.2968,35.3465,361020.0
2016-04-29 13:20:00,35.59,35.6,35.54,35.59,444460.0,35.3763,35.3862,35.3266,35.3763,444460.0
2016-04-29 13:25:00,35.6,35.61,35.55,35.56,560960.0,35.3862,35.3962,35.3365,35.3465,560960.0
2016-04-29 13:30:00,35.55,35.56,35.5,35.51,184100.0,35.3365,35.3465,35.2868,35.2968,184100.0
2016-04-29 13:35:00,35.51,35.53,35.48,35.5,130240.0,35.2968,35.3167,35.267,35.2868,130240.0
2016-04-29 13:40:00,35.49,35.5,35.45,35.47,172920.0,35.2769,35.2868,35.2371,35.257,172920.0
2016-04-29 13:45:00,35.47,35.47,35.42,35.43,189040.0,35.257,35.257,35.2073,35.2173,189040.0
2016-04-29 13:50:00,35.42,35.43,35.37,35.37,294960.0,35.2073,35.2173,35.1576,35.1576,294960.0
2016-04-29 13:55:00,35.36,35.36,35.3,35.34,412480.0,35.1477,35.1477,35.088,35.1278,412480.0
2016-04-29 14:00:00,35.33,35.42,35.33,35.41,423800.0,35.1179,35.2073,35.1179,35.1974,423800.0
2016-04-29 14:05:00,35.42,35.42,35.33,35.37,169940.0,35.2073,35.2073,35.1179,35.1576,169940.0
2016-04-29 14:10:00,35.36,35.38,35.34,35.34,264360.0,35.1477,35.1676,35.1278,35.1278,264360.0
2016-04-29 14:15:00,35.35,35.35,35.24,35.27,754720.0,35.1377,35.1377,35.0284,35.0582,754720.0
2016-04-29 14:20:00,35.28,35.29,35.26,35.27,261060.0,35.0682,35.0781,35.0483,35.0582,261060.0
2016-04-29 14:25:00,35.26,35.3,35.25,35.28,415280.0,35.0483,35.088,35.0383,35.0682,415280.0
2016-04-29 14:30:00,35.27,35.31,35.25,35.26,162060.0,35.0582,35.098,35.0383,35.0483,162060.0
2016-04-29 14:35:00,35.26,35.27,35.22,35.23,143600.0,35.0483,35.0582,35.0085,35.0185,143600.0
2016-04-29 14:40:00,35.22,35.25,35.22,35.25,161940.0,35.0085,35.0383,35.0085,35.0383,161940.0
2016-04-29 14:45:00,35.25,35.33,35.24,35.33,200560.0,35.0383,35.1179,35.0284,35.1179,200560.0
2016-04-29 14:50:00,35.32,35.34,35.3,35.32,177320.0,35.1079,35.1278,35.088,35.1079,177320.0
2016-04-29 14:55:00,35.31,35.33,35.24,35.25,222780.0,35.098,35.1179,35.0284,35.0383,222780.0
2016-04-29 15:00:00,35.27,35.34,35.24,35.33,403160.0,35.0582,35.1278,35.0284,35.1179,403160.0
2016-04-29 15:05:00,35.31,35.35,35.29,35.31,301520.0,35.098,35.1377,35.0781,35.098,301520.0
2016-04-29 15:10:00,35.33,35.35,35.29,35.35,377780.0,35.1179,35.1377,35.0781,35.1377,377780.0
2016-04-29 15:15:00,35.34,35.39,35.32,35.35,486080.0,35.1278,35.1775,35.1079,35.1377,486080.0
2016-04-29 15:20:00,35.35,35.42,35.34,35.35,393720.0,35.1377,35.2073,35.1278,35.1377,393720.0
2016-04-29 15:25:00,35.34,35.37,35.28,35.28,165880.0,35.1278,35.1576,35.0682,35.0682,165880.0
2016-04-29 15:30:00,35.29,35.42,35.29,35.4,383000.0,35.0781,35.2073,35.0781,35.1874,383000.0
2016-04-29 15:35:00,35.39,35.39,35.34,35.39,372180.0,35.1775,35.1775,35.1278,35.1775,372180.0
2016-04-29 15:40:00,35.39,35.42,35.38,35.42,346200.0,35.1775,35.2073,35.1676,35.2073,346200.0
2016-04-29 15:45:00,35.42,35.48,35.42,35.45,860100.0,35.2073,35.267,35.2073,35.2371,860100.0
2016-04-29 15:50:00,35.44,35.47,35.42,35.45,1225360.0,35.2272,35.257,35.2073,35.2371,1225360.0
2016-04-29 15:55:00,35.46,35.46,35.38,35.39,1635400.0,35.2471,35.2471,35.1676,35.1775,1635400.0
2016-05-02 09:30:00,35.64,35.64,35.44,35.54,849900.0,35.426,35.426,35.2272,35.3266,849900.0
2016-05-02 09:35:00,35.55,35.69,35.55,35.69,427320.0,35.3365,35.4757,35.3365,35.4757,427320.0
2016-05-02 09:40:00,35.67,35.71,35.57,35.58,535220.0,35.4558,35.4956,35.3564,35.3664,535220.0
2016-05-02 09:45:00,35.58,35.61,35.48,35.57,365540.0,35.3664,35.3962,35.267,35.3564,365540.0
2016-05-02 09:50:00,35.58,35.61,35.52,35.56,428560.0,35.3664,35.3962,35.3067,35.3465,428560.0
2016-05-02 09:55:00,35.55,35.57,35.49,35.51,388760.0,35.3365,35.3564,35.2769,35.2968,388760.0
2016-05-02 10:00:00,35.49,35.55,35.41,35.43,365440.0,35.2769,35.3365,35.1974,35.2173,365440.0
2016-05-02 10:05:00,35.42,35.45,35.37,35.42,491480.0,35.2073,35.2371,35.1576,35.2073,491480.0
2016-05-02 10:10:00,35.44,35.54,35.43,35.49,436280.0,35.2272,35.3266,35.2173,35.2769,436280.0
2016-05-02 10:15:00,35.48,35.55,35.46,35.53,311740.0,35.267,35.3365,35.2471,35.3167,311740.0
2016-05-02 10:20:00,35.54,35.56,35.51,35.52,184960.0,35.3266,35.3465,35.2968,35.3067,184960.0
2016-05-02 10:25:00,35.52,35.52,35.44,35.44,156000.0,35.3067,35.3067,35.2272,35.2272,156000.0
2016-05-02 10:30:00,35.45,35.49,35.43,35.45,144720.0,35.2371,35.2769,35.2173,35.2371,144720.0
2016-05-02 10:35:00,35.45,35.46,35.38,35.39,235640.0,35.2371,35.2471,35.1676,35.1775,235640.0
2016-05-02 10:40:00,35.38,35.45,35.38,35.38,281660.0,35.1676,35.2371,35.1676,35.1676,281660.0
2016-05-02 10:45:00,35.4,35.49,35.39,35.49,124700.0,35.1874,35.2769,35.1775,35.2769,124700.0
2016-05-02 10:50:00,35.48,35.48,35.34,35.37,374740.0,35.267,35.267,35.1278,35.1576,374740.0
2016-05-02 10:55:00,35.36,35.38,35.32,35.36,223700.0,35.1477,35.1676,35.1079,35.1477,223700.0
2016-05-02 11:00:00,35.34,35.39,35.34,35.38,133500.0,35.1278,35.1775,35.1278,35.1676,133500.0
2016-05-02 11:05:00,35.39,35.41,35.35,35.4,167260.0,35.1775,35.1974,35.1377,35.1874,167260.0
2016-05-02 11:10:00,35.4,35.49,35.4,35.42,224840.0,35.1874,35.2769,35.1874,35.2073,224840.0
2016-05-02 11:15:00,35.42,35.48,35.4,35.47,227980.0,35.2073,35.267,35.1874,35.257,227980.0
2016-05-02 11:20:00,35.47,35.5,35.44,35.49,349580.0,35.257,35.2868,35.2272,35.2769,349580.0
2016-05-02 11:25:00,35.49,35.5,35.44,35.48,295600.0,35.2769,35.2868,35.2272,35.267,295600.0
2016-05-02 11:30:00,35.49,35.5,35.46,35.46,221580.0,35.2769,35.2868,35.2471,35.2471,221580.0
2016-05-02 11:35:00,35.47,35.48,35.44,35.46,92240.0,35.257,35.267,35.2272,35.2471,92240.0
2016-05-02 11:40:00,35.47,35.49,35.41,35.43,112860.0,35.257,35.2769,35.1974,35.2173,112860.0
2016-05-02 11:45:00,35.42,35.45,35.4,35.44,149020.0,35.2073,35.2371,35.1874,35.2272,149020.0
2016-05-02 11:50:00,35.44,35.47,35.38,35.46,417940.0,35.2272,35.257,35.1676,35.2471,417940.0
2016-05-02 11:55:00,35.45,35.48,35.4,35.4,146300.0,35.2371,35.267,35.1874,35.1874,146300.0
2016-05-02 12:00:00,35.4,35.41,35.36,35.39,147580.0,35.1874,35.1974,35.1477,35.1775,147580.0
2016-05-02 12:05:00,35.42,35.48,35.42,35.45,245200.0,35.2073,35.267,35.2073,35.2371,245200.0
2016-05-02 12:10:00,35.44,35.47,35.39,35.4,229820.0,35.2272,35.257,35.1775,35.1874,229820.0
2016-05-02 12:15:00,35.41,35.42,35.38,35.41,159740.0,35.1974,35.2073,35.1676,35.1974,159740.0
2016-05-02 12:20:00,35.42,35.48,35.42,35.43,102400.0,35.2073,35.267,35.2073,35.2173,102400.0
2016-05-02 12:25:00,35.43,35.43,35.4,35.4,40000.0,35.2173,35.2173,35.1874,35.1874,40000.0
2016-05-02 12:30:00,35.42,35.47,35.41,35.45,133160.0,35.2073,35.257,35.1974,35.2371,133160.0
2016-05-02 12:35:00,35.45,35.48,35.44,35.46,134380.0,35.2371,35.267,35.2272,35.2471,134380.0
2016-05-02 12:40:00,35.45,35.46,35.4,35.43,138000.0,35.2371,35.2471,35.1874,35.2173,138000.0
2016-05-02 12:45:00,35.44,35.44,35.41,35.44,66000.0,35.2272,35.2272,35.1974,35.2272,66000.0
2016-05-02 12:50:00,35.44,35.45,35.41,35.43,153220.0,35.2272,35.2371,35.1974,35.2173,153220.0
2016-05-02 12:55:00,35.44,35.46,35.4,35.41,145480.0,35.2272,35.2471,35.1874,35.1974,145480.0
2016-05-02 13:00:00,35.43,35.44,35.41,35.41,85520.0,35.2173,35.2272,35.1974,35.1974,85520.0
2016-05-02 13:05:00,35.41,35.41,35.37,35.38,429820.0,35.1974,35.1974,35.1576,35.1676,429820.0
2016-05-02 13:10:00,35.37,35.48,35.36,35.46,299760.0,35.1576,35.267,35.1477,35.2471,299760.0
2016-05-02 13:15:00,35.48,35.49,35.46,35.47,231620.0,35.267,35.2769,35.2471,35.257,231620.0
2016-05-02 13:20:00,35.47,35.49,35.46,35.47,213380.0,35.257,35.2769,35.2471,35.257,213380.0
2016-05-02 13:25:00,35.48,35.54,35.48,35.5,516040.0,35.267,35.3266,35.267,35.2868,516040.0
2016-05-02 13:30:00,35.5,35.55,35.5,35.54,103000.0,35.2868,35.3365,35.2868,35.3266,103000.0
2016-05-02 13:35:00,35.54,35.54,35.51,35.52,87200.0,35.3266,35.3266,35.2968,35.3067,87200.0
2016-05-02 13:40:00,35.5,35.55,35.5,35.53,229160.0,35.2868,35.3365,35.2868,35.3167,229160.0
2016-05-02 13:45:00,35.53,35.57,35.52,35.57,174800.0,35.3167,35.3564,35.3067,35.3564,174800.0
2016-05-02 13:50:00,35.55,35.56,35.52,35.53,137740.0,35.3365,35.3465,35.3067,35.3167,137740.0
2016-05-02 13:55:00,35.53,35.55,35.52,35.53,208040.0,35.3167,35.3365,35.3067,35.3167,208040.0
2016-05-02 14:00:00,35.54,35.54,35.51,35.54,127160.0,35.3266,35.3266,35.2968,35.3266,127160.0
2016-05-02 14:05:00,35.54,35.55,35.52,35.54,304240.0,35.3266,35.3365,35.3067,35.3266,304240.0
2016-05-02 14:10:00,35.53,35.54,35.5,35.51,128100.0,35.3167,35.3266,35.2868,35.2968,128100.0
2016-05-02 14:15:00,35.51,35.55,35.51,35.51,298320.0,35.2968,35.3365,35.2968,35.2968,298320.0
2016-05-02 14:20:00,35.54,35.56,35.51,35.54,125760.0,35.3266,35.3465,35.2968,35.3266,125760.0
2016-05-02 14:25:00,35.53,35.54,35.49,35.53,483800.0,35.3167,35.3266,35.2769,35.3167,483800.0
2016-05-02 14:30:00,35.53,35.55,35.52,35.53,470540.0,35.3167,35.3365,35.3067,35.3167,470540.0
2016-05-02 14:35:00,35.53,35.55,35.53,35.54,92540.0,35.3167,35.3365,35.3167,35.3266,92540.0
2016-05-02 14:40:00,35.54,35.58,35.54,35.56,174920.0,35.3266,35.3664,35.3266,35.3465,174920.0
2016-05-02 14:45:00,35.57,35.65,35.57,35.63,286480.0,35.3564,35.4359,35.3564,35.4161,286480.0
2016-05-02 14:50:00,35.65,35.67,35.62,35.63,267700.0,35.4359,35.4558,35.4061,35.4161,267700.0
2016-05-02 14:55:00,35.64,35.68,35.63,35.67,274980.0,35.426,35.4658,35.4161,35.4558,274980.0
2016-05-02 15:00:00,35.68,35.71,35.66,35.7,371780.0,35.4658,35.4956,35.4459,35.4856,371780.0
2016-05-02 15:05:00,35.7,35.75,35.68,35.74,433540.0,35.4856,35.5353,35.4658,35.5254,433540.0
2016-05-02 15:10:00,35.74,35.77,35.72,35.74,482940.0,35.5254,35.5552,35.5055,35.5254,482940.0
2016-05-02 15:15:00,35.75,35.76,35.71,35.72,291100.0,35.5353,35.5453,35.4956,35.5055,291100.0
2016-05-02 15:20:00,35.72,35.76,35.72,35.75,218840.0,35.5055,35.5453,35.5055,35.5353,218840.0
2016-05-02 15:25:00,35.75,35.77,35.74,35.77,242420.0,35.5353,35.5552,35.5254,35.5552,242420.0
2016-05-02 15:30:00,35.77,35.77,35.72,35.75,603340.0,35.5552,35.5552,35.5055,35.5353,603340.0
2016-05-02 15:35:00,35.74,35.77,35.74,35.77,210780.0,35.5254,35.5552,35.5254,35.5552,210780.0
2016-05-02 15:40:00,35.76,35.77,35.75,35.77,368100.0,35.5453,35.5552,35.5353,35.5552,368100.0
2016-05-02 15:45:00,35.77,35.77,35.74,35.74,354320.0,35.5552,35.5552,35.5254,35.5254,354320.0
2016-05-02 15:50:00,35.74,35.76,35.71,35.75,620340.0,35.5254,35.5453,35.4956,35.5353,620340.0
2016-05-02 15:55:00,35.74,35.75,35.69,35.72,976600.0,35.5254,35.5353,35.4757,35.5055,976600.0
2016-05-03 09:30:00,35.63,35.67,35.56,35.66,1053300.0,35.4161,35.4558,35.3465,35.4459,1053300.0
2016-05-03 09:35:00,35.63,35.65,35.53,35.58,323860.0,35.4161,35.4359,35.3167,35.3664,323860.0
2016-05-03 09:40:00,35.58,35.6,35.55,35.58,355660.0,35.3664,35.3862,35.3365,35.3664,355660.0
2016-05-03 09:45:00,35.56,35.58,35.44,35.44,660800.0,35.3465,35.3664,35.2272,35.2272,660800.0
2016-05-03 09:50:00,35.44,35.48,35.37,35.47,381980.0,35.2272,35.267,35.1576,35.257,381980.0
2016-05-03 09:55:00,35.48,35.52,35.45,35.51,305780.0,35.267,35.3067,35.2371,35.2968,305780.0
2016-05-03 10:00:00,35.5,35.5,35.39,35.4,441640.0,35.2868,35.2868,35.1775,35.1874,441640.0
2016-05-03 10:05:00,35.43,35.49,35.41,35.45,275220.0,35.2173,35.2769,35.1974,35.2371,275220.0
2016-05-03 10:10:00,35.45,35.51,35.43,35.5,675940.0,35.2371,35.2968,35.2173,35.2868,675940.0
2016-05-03 10:15:00,35.49,35.5,35.48,35.48,705840.0,35.2769,35.2868,35.267,35.267,705840.0
2016-05-03 10:20:00,35.49,35.58,35.49,35.57,482340.0,35.2769,35.3664,35.2769,35.3564,482340.0
2016-05-03 10:25:00,35.57,35.61,35.54,35.61,749840.0,35.3564,35.3962,35.3266,35.3962,749840.0
2016-05-03 10:30:00,35.59,35.61,35.54,35.54,305840.0,35.3763,35.3962,35.3266,35.3266,305840.0
2016-05-03 10:35:00,35.55,35.58,35.52,35.56,429160.0,35.3365,35.3664,35.3067,35.3465,429160.0
2016-05-03 10:40:00,35.56,35.59,35.52,35.55,309540.0,35.3465,35.3763,35.3067,35.3365,309540.0
2016-05-03 10:45:00,35.54,35.57,35.54,35.56,198500.0,35.3266,35.3564,35.3266,35.3465,198500.0
2016-05-03 10:50:00,35.57,35.58,35.52,35.53,498560.0,35.3564,35.3664,35.3067,35.3167,498560.0
2016-05-03 10:55:00,35.55,35.58,35.54,35.57,325020.0,35.3365,35.3664,35.3266,35.3564,325020.0
2016-05-03 11:00:00,35.55,35.56,35.46,35.52,558180.0,35.3365,35.3465,35.2471,35.3067,558180.0
2016-05-03 11:05:00,35.52,35.57,35.51,35.56,280020.0,35.3067,35.3564,35.2968,35.3465,280020.0
2016-05-03 11:10:00,35.55,35.57,35.51,35.55,228120.0,35.3365,35.3564,35.2968,35.3365,228120.0
2016-05-03 11:15:00,35.55,35.61,35.53,35.55,739500.0,35.3365,35.3962,35.3167,35.3365,739500.0
2016-05-03 11:20:00,35.55,35.55,35.49,35.51,237800.0,35.3365,35.3365,35.2769,35.2968,237800.0
2016-05-03 11:25:00,35.51,35.56,35.5,35.52,462260.0,35.2968,35.3465,35.2868,35.3067,462260.0
2016-05-03 11:30:00,35.52,35.52,35.45,35.52,430920.0,35.3067,35.3067,35.2371,35.3067,430920.0
2016-05-03 11:35:00,35.52,35.56,35.49,35.53,209300.0,35.3067,35.3465,35.2769,35.3167,209300.0
2016-05-03 11:40:00,35.52,35.56,35.51,35.56,302560.0,35.3067,35.3465,35.2968,35.3465,302560.0
2016-05-03 11:45:00,35.53,35.55,35.51,35.53,347800.0,35.3167,35.3365,35.2968,35.3167,347800.0
2016-05-03 11:50:00,35.54,35.54,35.49,35.53,290360.0,35.3266,35.3266,35.2769,35.3167,290360.0
2016-05-03 11:55:00,35.5,35.5,35.45,35.47,222760.0,35.2868,35.2868,35.2371,35.257,222760.0
2016-05-03 12:00:00,35.46,35.51,35.46,35.48,185420.0,35.2471,35.2968,35.2471,35.267,185420.0
2016-05-03 12:05:00,35.48,35.5,35.46,35.48,178020.0,35.267,35.2868,35.2471,35.267,178020.0
2016-05-03 12:10:00,35.48,35.49,35.43,35.44,224580.0,35.267,35.2769,35.2173,35.2272,224580.0
2016-05-03 12:15:00,35.44,35.47,35.43,35.46,126100.0,35.2272,35.257,35.2173,35.2471,126100.0
2016-05-03 12:20:00,35.46,35.5,35.42,35.46,285620.0,35.2471,35.2868,35.2073,35.2471,285620.0
2016-05-03 12:25:00,35.46,35.49,35.45,35.46,104000.0,35.2471,35.2769,35.2371,35.2471,104000.0
2016-05-03 12:30:00,35.47,35.48,35.45,35.48,256660.0,35.257,35.267,35.2371,35.267,256660.0
2016-05-03 12:35:00,35.48,35.54,35.46,35.52,186080.0,35.267,35.3266,35.2471,35.3067,186080.0
2016-05-03 12:40:00,35.53,35.54,35.51,35.53,207300.0,35.3167,35.3266,35.2968,35.3167,207300.0
2016-05-03 12:45:00,35.53,35.55,35.5,35.53,196620.0,35.3167,35.3365,35.2868,35.3167,196620.0
2016-05-03 12:50:00,35.54,35.55,35.53,35.54,168380.0,35.3266,35.3365,35.3167,35.3266,168380.0
2016-05-03 12:55:00,35.52,35.59,35.52,35.57,203000.0,35.3067,35.3763,35.3067,35.3564,203000.0
2016-05-03 13:00:00,35.54,35.58,35.54,35.58,118000.0,35.3266,35.3664,35.3266,35.3664,118000.0
2016-05-03 13:05:00,35.58,35.61,35.55,35.61,485140.0,35.3664,35.3962,35.3365,35.3962,485140.0
2016-05-03 13:10:00,35.6,35.63,35.58,35.6,216320.0,35.3862,35.4161,35.3664,35.3862,216320.0
2016-05-03 13:15:00,35.61,35.63,35.6,35.62,57900.0,35.3962,35.4161,35.3862,35.4061,57900.0
2016-05-03 13:20:00,35.61,35.62,35.58,35.6,151040.0,35.3962,35.4061,35.3664,35.3862,151040.0
2016-05-03 13:25:00,35.62,35.65,35.6,35.62,193880.0,35.4061,35.4359,35.3862,35.4061,193880.0
2016-05-03 13:30:00,35.63,35.65,35.61,35.63,218400.0,35.4161,35.4359,35.3962,35.4161,218400.0
2016-05-03 13:35:00,35.63,35.64,35.6,35.63,186900.0,35.4161,35.426,35.3862,35.4161,186900.0
2016-05-03 13:40:00,35.63,35.64,35.6,35.6,124460.0,35.4161,35.426,35.3862,35.3862,124460.0
2016-05-03 13:45:00,35.61,35.65,35.6,35.63,96400.0,35.3962,35.4359,35.3862,35.4161,96400.0
2016-05-03 13:50:00,35.62,35.63,35.57,35.57,120000.0,35.4061,35.4161,35.3564,35.3564,120000.0
2016-05-03 13:55:00,35.6,35.62,35.58,35.6,135120.0,35.3862,35.4061,35.3664,35.3862,135120.0
2016-05-03 14:00:00,35.59,35.61,35.54,35.55,210500.0,35.3763,35.3962,35.3266,35.3365,210500.0
2016-05-03 14:05:00,35.55,35.6,35.53,35.59,128900.0,35.3365,35.3862,35.3167,35.3763,128900.0
2016-05-03 14:10:00,35.6,35.61,35.52,35.52,84600.0,35.3862,35.3962,35.3067,35.3067,84600.0
2016-05-03 14:15:00,35.54,35.56,35.51,35.52,189660.0,35.3266,35.3465,35.2968,35.3067,189660.0
2016-05-03 14:20:00,35.53,35.56,35.52,35.53,509260.0,35.3167,35.3465,35.3067,35.3167,509260.0
2016-05-03 14:25:00,35.55,35.56,35.51,35.52,489120.0,35.3365,35.3465,35.2968,35.3067,489120.0
2016-05-03 14:30:00,35.53,35.55,35.49,35.54,375220.0,35.3167,35.3365,35.2769,35.3266,375220.0
2016-05-03 14:35:00,35.55,35.59,35.55,35.59,56340.0,35.3365,35.3763,35.3365,35.3763,56340.0
2016-05-03 14:40:00,35.58,35.58,35.52,35.57,300020.0,35.3664,35.3664,35.3067,35.3564,300020.0
2016-05-03 14:45:00,35.58,35.61,35.5,35.5,145800.0,35.3664,35.3962,35.2868,35.2868,145800.0
2016-05-03 14:50:00,35.53,35.55,35.5,35.55,148800.0,35.3167,35.3365,35.2868,35.3365,148800.0
2016-05-03 14:55:00,35.55,35.59,35.53,35.56,278840.0,35.3365,35.3763,35.3167,35.3465,278840.0
2016-05-03 15:00:00,35.56,35.58,35.53,35.57,960960.0,35.3465,35.3664,35.3167,35.3564,960960.0
2016-05-03 15:05:00,35.57,35.6,35.55,35.6,293440.0,35.3564,35.3862,35.3365,35.3862,293440.0
2016-05-03 15:10:00,35.58,35.6,35.51,35.51,110000.0,35.3664,35.3862,35.2968,35.2968,110000.0
2016-05-03 15:15:00,35.51,35.56,35.51,35.56,96360.0,35.2968,35.3465,35.2968,35.3465,96360.0
2016-05-03 15:20:00,35.56,35.57,35.49,35.54,367320.0,35.3465,35.3564,35.2769,35.3266,367320.0
2016-05-03 15:25:00,35.53,35.56,35.51,35.53,435660.0,35.3167,35.3465,35.2968,35.3167,435660.0
2016-05-03 15:30:00,35.52,35.55,35.43,35.48,363340.0,35.3067,35.3365,35.2173,35.267,363340.0
2016-05-03 15:35:00,35.49,35.49,35.43,35.43,534140.0,35.2769,35.2769,35.2173,35.2173,534140.0
2016-05-03 15:40:00,35.44,35.46,35.38,35.39,372080.0,35.2272,35.2471,35.1676,35.1775,372080.0
2016-05-03 15:45:00,35.39,35.44,35.38,35.43,412900.0,35.1775,35.2272,35.1676,35.2173,412900.0
2016-05-03 15:50:00,35.44,35.45,35.4,35.43,594920.0,35.2272,35.2371,35.1874,35.2173,594920.0
2016-05-03 15:55:00,35.44,35.44,35.39,35.42,991160.0,35.2272,35.2272,35.1775,35.2073,991160.0
2016-05-04 09:30:00,35.34,35.39,35.3,35.36,1226320.0,35.1278,35.1775,35.088,35.1477,1226320.0
2016-05-04 09:35:00,35.35,35.38,35.34,35.34,421240.0,35.1377,35.1676,35.1278,35.1278,421240.0
2016-05-04 09:40:00,35.35,35.38,35.27,35.27,496680.0,35.1377,35.1676,35.0582,35.0582,496680.0
2016-05-04 09:45:00,35.27,35.31,35.2,35.29,796320.0,35.0582,35.098,34.9886,35.0781,796320.0
2016-05-04 09:50:00,35.28,35.38,35.26,35.37,488120.0,35.0682,35.1676,35.0483,35.1576,488120.0
2016-05-04 09:55:00,35.35,35.45,35.34,35.43,400220.0,35.1377,35.2371,35.1278,35.2173,400220.0
2016-05-04 10:00:00,35.43,35.53,35.4,35.51,339360.0,35.2173,35.3167,35.1874,35.2968,339360.0
2016-05-04 10:05:00,35.52,35.53,35.44,35.46,219880.0,35.3067,35.3167,35.2272,35.2471,219880.0
2016-05-04 10:10:00,35.46,35.5,35.45,35.49,362520.0,35.2471,35.2868,35.2371,35.2769,362520.0
2016-05-04 10:15:00,35.5,35.51,35.47,35.5,348420.0,35.2868,35.2968,35.257,35.2868,348420.0
2016-05-04 10:20:00,35.51,35.54,35.48,35.52,194120.0,35.2968,35.3266,35.267,35.3067,194120.0
2016-05-04 10:25:00,35.53,35.54,35.48,35.51,317880.0,35.3167,35.3266,35.267,35.2968,317880.0
2016-05-04 10:30:00,35.51,35.6,35.5,35.6,432780.0,35.2968,35.3862,35.2868,35.3862,432780.0
2016-05-04 10:35:00,35.58,35.63,35.56,35.6,399220.0,35.3664,35.4161,35.3465,35.3862,399220.0
2016-05-04 10:40:00,35.6,35.62,35.56,35.61,304400.0,35.3862,35.4061,35.3465,35.3962,304400.0
2016-05-04 10:45:00,35.59,35.63,35.58,35.6,492240.0,35.3763,35.4161,35.3664,35.3862,492240.0
2016-05-04 10:50:00,35.6,35.62,35.57,35.62,245020.0,35.3862,35.4061,35.3564,35.4061,245020.0
2016-05-04 10:55:00,35.63,35.66,35.61,35.66,319380.0,35.4161,35.4459,35.3962,35.4459,319380.0
2016-05-04 11:00:00,35.65,35.68,35.62,35.68,462580.0,35.4359,35.4658,35.4061,35.4658,462580.0
2016-05-04 11:05:00,35.68,35.73,35.66,35.66,291000.0,35.4658,35.5155,35.4459,35.4459,291000.0
2016-05-04 11:10:00,35.65,35.69,35.65,35.68,199060.0,35.4359,35.4757,35.4359,35.4658,199060.0
2016-05-04 11:15:00,35.67,35.67,35.56,35.65,215740.0,35.4558,35.4558,35.3465,35.4359,215740.0
2016-05-04 11:20:00,35.62,35.62,35.59,35.62,141640.0,35.4061,35.4061,35.3763,35.4061,141640.0
2016-05-04 11:25:00,35.62,35.62,35.55,35.58,280680.0,35.4061,35.4061,35.3365,35.3664,280680.0
2016-05-04 11:30:00,35.58,35.6,35.54,35.59,178520.0,35.3664,35.3862,35.3266,35.3763,178520.0
2016-05-04 11:35:00,35.6,35.62,35.59,35.6,186040.0,35.3862,35.4061,35.3763,35.3862,186040.0
2016-05-04 11:40:00,35.6,35.62,35.6,35.61,184260.0,35.3862,35.4061,35.3862,35.3962,184260.0
2016-05-04 11:45:00,35.6,35.64,35.59,35.63,121860.0,35.3862,35.426,35.3763,35.4161,121860.0
2016-05-04 11:50:00,35.63,35.64,35.61,35.63,48000.0,35.4161,35.426,35.3962,35.4161,48000.0
2016-05-04 11:55:00,35.63,35.65,35.62,35.65,208860.0,35.4161,35.4359,35.4061,35.4359,208860.0
2016-05-04 12:00:00,35.65,35.68,35.64,35.67,182900.0,35.4359,35.4658,35.426,35.4558,182900.0
2016-05-04 12:05:00,35.67,35.74,35.67,35.71,354320.0,35.4558,35.5254,35.4558,35.4956,354320.0
2016-05-04 12:10:00,35.7,35.75,35.7,35.75,202700.0,35.4856,35.5353,35.4856,35.5353,202700.0
2016-05-04 12:15:00,35.74,35.74,35.71,35.72,97440.0,35.5254,35.5254,35.4956,35.5055,97440.0
2016-05-04 12:20:00,35.72,35.73,35.7,35.71,159940.0,35.5055,35.5155,35.4856,35.4956,159940.0
2016-05-04 12:25:00,35.72,35.73,35.63,35.65,171120.0,35.5055,35.5155,35.4161,35.4359,171120.0
2016-05-04 12:30:00,35.65,35.65,35.58,35.59,128780.0,35.4359,35.4359,35.3664,35.3763,128780.0
2016-05-04 12:35:00,35.61,35.61,35.54,35.56,124720.0,35.3962,35.3962,35.3266,35.3465,124720.0
2016-05-04 12:40:00,35.55,35.59,35.53,35.57,83500.0,35.3365,35.3763,35.3167,35.3564,83500.0
2016-05-04 12:45:00,35.56,35.59,35.55,35.57,132080.0,35.3465,35.3763,35.3365,35.3564,132080.0
2016-05-04 12:50:00,35.57,35.59,35.55,35.59,74000.0,35.3564,35.3763,35.3365,35.3763,74000.0
2016-05-04 12:55:00,35.61,35.63,35.59,35.6,80000.0,35.3962,35.4161,35.3763,35.3862,80000.0
2016-05-04 13:00:00,35.59,35.62,35.56,35.6,74100.0,35.3763,35.4061,35.3465,35.3862,74100.0
2016-05-04 13:05:00,35.62,35.63,35.58,35.58,70100.0,35.4061,35.4161,35.3664,35.3664,70100.0
2016-05-04 13:10:00,35.58,35.58,35.53,35.57,69460.0,35.3664,35.3664,35.3167,35.3564,69460.0
2016-05-04 13:15:00,35.55,35.61,35.55,35.61,52500.0,35.3365,35.3962,35.3365,35.3962,52500.0
2016-05-04 13:20:00,35.61,35.62,35.58,35.6,78740.0,35.3962,35.4061,35.3664,35.3862,78740.0
2016-05-04 13:25:00,35.6,35.62,35.59,35.6,66080.0,35.3862,35.4061,35.3763,35.3862,66080.0
2016-05-04 13:30:00,35.62,35.65,35.62,35.64,212200.0,35.4061,35.4359,35.4061,35.426,212200.0
2016-05-04 13:35:00,35.64,35.64,35.59,35.59,64200.0,35.426,35.426,35.3763,35.3763,64200.0
2016-05-04 13:40:00,35.6,35.64,35.58,35.6,28000.0,35.3862,35.426,35.3664,35.3862,28000.0
2016-05-04 13:45:00,35.6,35.61,35.58,35.6,381600.0,35.3862,35.3962,35.3664,35.3862,381600.0
2016-05-04 13:50:00,35.6,35.65,35.6,35.63,379040.0,35.3862,35.4359,35.3862,35.4161,379040.0
2016-05-04 13:55:00,35.63,35.64,35.57,35.57,104980.0,35.4161,35.426,35.3564,35.3564,104980.0
2016-05-04 14:00:00,35.58,35.58,35.51,35.54,297460.0,35.3664,35.3664,35.2968,35.3266,297460.0
2016-05-04 14:05:00,35.52,35.53,35.5,35.53,81100.0,35.3067,35.3167,35.2868,35.3167,81100.0
2016-05-04 14:10:00,35.53,35.55,35.49,35.54,333360.0,35.3167,35.3365,35.2769,35.3266,333360.0
2016-05-04 14:15:00,35.55,35.59,35.54,35.57,348080.0,35.3365,35.3763,35.3266,35.3564,348080.0
2016-05-04 14:20:00,35.57,35.58,35.52,35.58,114600.0,35.3564,35.3664,35.3067,35.3664,114600.0
2016-05-04 14:25:00,35.59,35.66,35.57,35.64,131280.0,35.3763,35.4459,35.3564,35.426,131280.0
2016-05-04 14:30:00,35.65,35.66,35.64,35.66,86240.0,35.4359,35.4459,35.426,35.4459,86240.0
2016-05-04 14:35:00,35.67,35.69,35.66,35.67,76000.0,35.4558,35.4757,35.4459,35.4558,76000.0
2016-05-04 14:40:00,35.68,35.7,35.59,35.59,78860.0,35.4658,35.4856,35.3763,35.3763,78860.0
2016-05-04 14:45:00,35.59,35.64,35.58,35.64,156960.0,35.3763,35.426,35.3664,35.426,156960.0
2016-05-04 14:50:00,35.65,35.68,35.63,35.66,246800.0,35.4359,35.4658,35.4161,35.4459,246800.0
2016-05-04 14:55:00,35.66,35.66,35.63,35.66,129720.0,35.4459,35.4459,35.4161,35.4459,129720.0
2016-05-04 15:00:00,35.65,35.67,35.6,35.64,204860.0,35.4359,35.4558,35.3862,35.426,204860.0
2016-05-04 15:05:00,35.62,35.63,35.58,35.62,184560.0,35.4061,35.4161,35.3664,35.4061,184560.0
2016-05-04 15:10:00,35.6,35.64,35.6,35.64,46800.0,35.3862,35.426,35.3862,35.426,46800.0
2016-05-04 15:15:00,35.65,35.65,35.62,35.62,85900.0,35.4359,35.4359,35.4061,35.4061,85900.0
2016-05-04 15:20:00,35.62,35.68,35.62,35.66,219800.0,35.4061,35.4658,35.4061,35.4459,219800.0
2016-05-04 15:25:00,35.67,35.68,35.62,35.63,132220.0,35.4558,35.4658,35.4061,35.4161,132220.0
2016-05-04 15:30:00,35.64,35.64,35.6,35.6,201100.0,35.426,35.426,35.3862,35.3862,201100.0
2016-05-04 15:35:00,35.62,35.64,35.61,35.63,135600.0,35.4061,35.426,35.3962,35.4161,135600.0
2016-05-04 15:40:00,35.62,35.67,35.61,35.64,193580.0,35.4061,35.4558,35.3962,35.426,193580.0
2016-05-04 15:45:00,35.65,35.67,35.64,35.66,192440.0,35.4359,35.4558,35.426,35.4459,192440.0
2016-05-04 15:50:00,35.65,35.66,35.62,35.62,389220.0,35.4359,35.4459,35.4061,35.4061,389220.0
2016-05-04 15:55:00,35.62,35.63,35.56,35.57,1225720.0,35.4061,35.4161,35.3465,35.3564,1225720.0
2016-05-05 09:30:00,35.72,35.82,35.68,35.82,984340.0,35.5055,35.6049,35.4658,35.6049,984340.0
2016-05-05 09:35:00,35.82,35.88,35.79,35.82,591540.0,35.6049,35.6646,35.5751,35.6049,591540.0
2016-05-05 09:40:00,35.82,35.84,35.69,35.76,454840.0,35.6049,35.6248,35.4757,35.5453,454840.0
2016-05-05 09:45:00,35.78,35.82,35.72,35.77,230900.0,35.5652,35.6049,35.5055,35.5552,230900.0
2016-05-05 09:50:00,35.75,35.78,35.7,35.73,181680.0,35.5353,35.5652,35.4856,35.5155,181680.0
2016-05-05 09:55:00,35.74,35.74,35.57,35.63,395380.0,35.5254,35.5254,35.3564,35.4161,395380.0
2016-05-05 10:00:00,35.62,35.71,35.59,35.7,216000.0,35.4061,35.4956,35.3763,35.4856,216000.0
2016-05-05 10:05:00,35.7,35.71,35.61,35.65,220980.0,35.4856,35.4956,35.3962,35.4359,220980.0
2016-05-05 10:10:00,35.66,35.75,35.64,35.74,227320.0,35.4459,35.5353,35.426,35.5254,227320.0
2016-05-05 10:15:00,35.74,35.74,35.68,35.71,281680.0,35.5254,35.5254,35.4658,35.4956,281680.0
2016-05-05 10:20:00,35.72,35.72,35.6,35.66,192880.0,35.5055,35.5055,35.3862,35.4459,192880.0
2016-05-05 10:25:00,35.64,35.66,35.55,35.61,198600.0,35.426,35.4459,35.3365,35.3962,198600.0
2016-05-05 10:30:00,35.61,35.64,35.58,35.62,167480.0,35.3962,35.426,35.3664,35.4061,167480.0
2016-05-05 10:35:00,35.62,35.65,35.6,35.61,145640.0,35.4061,35.4359,35.3862,35.3962,145640.0
2016-05-05 10:40:00,35.59,35.65,35.54,35.65,224600.0,35.3763,35.4359,35.3266,35.4359,224600.0
2016-05-05 10:45:00,35.64,35.66,35.61,35.66,144200.0,35.426,35.4459,35.3962,35.4459,144200.0
2016-05-05 10:50:00,35.65,35.66,35.61,35.66,65660.0,35.4359,35.4459,35.3962,35.4459,65660.0
2016-05-05 10:55:00,35.64,35.69,35.64,35.69,111180.0,35.426,35.4757,35.426,35.4757,111180.0
2016-05-05 11:00:00,35.68,35.71,35.64,35.68,141660.0,35.4658,35.4956,35.426,35.4658,141660.0
2016-05-05 11:05:00,35.68,35.68,35.61,35.66,143420.0,35.4658,35.4658,35.3962,35.4459,143420.0
2016-05-05 11:10:00,35.67,35.71,35.66,35.69,110560.0,35.4558,35.4956,35.4459,35.4757,110560.0
2016-05-05 11:15:00,35.69,35.75,35.67,35.74,144220.0,35.4757,35.5353,35.4558,35.5254,144220.0
2016-05-05 11:20:00,35.74,35.74,35.66,35.66,124360.0,35.5254,35.5254,35.4459,35.4459,124360.0
2016-05-05 11:25:00,35.65,35.72,35.64,35.7,105200.0,35.4359,35.5055,35.426,35.4856,105200.0
2016-05-05 11:30:00,35.68,35.72,35.67,35.71,132500.0,35.4658,35.5055,35.4558,35.4956,132500.0
2016-05-05 11:35:00,35.72,35.78,35.72,35.78,252080.0,35.5055,35.5652,35.5055,35.5652,252080.0
2016-05-05 11:40:00,35.77,35.8,35.75,35.8,209900.0,35.5552,35.585,35.5353,35.585,209900.0
2016-05-05 11:45:00,35.8,35.81,35.77,35.8,211580.0,35.585,35.595,35.5552,35.585,211580.0
2016-05-05 11:50:00,35.8,35.8,35.71,35.71,109880.0,35.585,35.585,35.4956,35.4956,109880.0
2016-05-05 11:55:00,35.71,35.73,35.7,35.72,132820.0,35.4956,35.5155,35.4856,35.5055,132820.0
2016-05-05 12:00:00,35.73,35.74,35.72,35.73,44000.0,35.5155,35.5254,35.5055,35.5155,44000.0
2016-05-05 12:05:00,35.74,35.77,35.69,35.69,75800.0,35.5254,35.5552,35.4757,35.4757,75800.0
2016-05-05 12:10:00,35.69,35.71,35.69,35.71,75160.0,35.4757,35.4956,35.4757,35.4956,75160.0
2016-05-05 12:15:00,35.7,35.73,35.69,35.7,72280.0,35.4856,35.5155,35.4757,35.4856,72280.0
2016-05-05 12:20:00,35.71,35.73,35.64,35.65,139260.0,35.4956,35.5155,35.426,35.4359,139260.0
2016-05-05 12:25:00,35.66,35.66,35.64,35.66,227320.0,35.4459,35.4459,35.426,35.4459,227320.0
2016-05-05 12:30:00,35.65,35.65,35.61,35.62,152360.0,35.4359,35.4359,35.3962,35.4061,152360.0
2016-05-05 12:35:00,35.63,35.67,35.61,35.62,108480.0,35.4161,35.4558,35.3962,35.4061,108480.0
2016-05-05 12:40:00,35.63,35.66,35.62,35.65,295580.0,35.4161,35.4459,35.4061,35.4359,295580.0
2016-05-05 12:45:00,35.65,35.65,35.61,35.64,89200.0,35.4359,35.4359,35.3962,35.426,89200.0
2016-05-05 12:50:00,35.65,35.66,35.64,35.65,61320.0,35.4359,35.4459,35.426,35.4359,61320.0
2016-05-05 12:55:00,35.66,35.67,35.64,35.65,48800.0,35.4459,35.4558,35.426,35.4359,48800.0
2016-05-05 13:00:00,35.64,35.68,35.63,35.66,137060.0,35.426,35.4658,35.4161,35.4459,137060.0
2016-05-05 13:05:00,35.66,35.68,35.64,35.66,111000.0,35.4459,35.4658,35.426,35.4459,111000.0
2016-05-05 13:10:00,35.65,35.65,35.59,35.59,144900.0,35.4359,35.4359,35.3763,35.3763,144900.0
2016-05-05 13:15:00,35.59,35.6,35.55,35.57,409280.0,35.3763,35.3862,35.3365,35.3564,409280.0
2016-05-05 13:20:00,35.57,35.57,35.47,35.48,238580.0,35.3564,35.3564,35.257,35.267,238580.0
2016-05-05 13:25:00,35.48,35.57,35.48,35.53,442640.0,35.267,35.3564,35.267,35.3167,442640.0
2016-05-05 13:30:00,35.55,35.56,35.52,35.52,64000.0,35.3365,35.3465,35.3067,35.3067,64000.0
2016-05-05 13:35:00,35.5,35.53,35.49,35.51,110400.0,35.2868,35.3167,35.2769,35.2968,110400.0
2016-05-05 13:40:00,35.51,35.53,35.5,35.52,119060.0,35.2968,35.3167,35.2868,35.3067,119060.0
2016-05-05 13:45:00,35.55,35.57,35.52,35.56,115660.0,35.3365,35.3564,35.3067,35.3465,115660.0
2016-05-05 13:50:00,35.57,35.62,35.57,35.59,186080.0,35.3564,35.4061,35.3564,35.3763,186080.0
2016-05-05 13:55:00,35.58,35.64,35.55,35.62,117780.0,35.3664,35.426,35.3365,35.4061,117780.0
2016-05-05 14:00:00,35.63,35.64,35.57,35.63,287200.0,35.4161,35.426,35.3564,35.4161,287200.0
2016-05-05 14:05:00,35.63,35.68,35.61,35.68,282880.0,35.4161,35.4658,35.3962,35.4658,282880.0
2016-05-05 14:10:00,35.68,35.69,35.63,35.65,157060.0,35.4658,35.4757,35.4161,35.4359,157060.0
2016-05-05 14:15:00,35.65,35.68,35.58,35.58,209120.0,35.4359,35.4658,35.3664,35.3664,209120.0
2016-05-05 14:20:00,35.59,35.68,35.59,35.68,215600.0,35.3763,35.4658,35.3763,35.4658,215600.0
2016-05-05 14:25:00,35.68,35.71,35.66,35.68,344900.0,35.4658,35.4956,35.4459,35.4658,344900.0
2016-05-05 14:30:00,35.67,35.69,35.65,35.67,141200.0,35.4558,35.4757,35.4359,35.4558,141200.0
2016-05-05 14:35:00,35.68,35.7,35.66,35.68,91880.0,35.4658,35.4856,35.4459,35.4658,91880.0
2016-05-05 14:40:00,35.68,35.74,35.67,35.74,221180.0,35.4658,35.5254,35.4558,35.5254,221180.0
2016-05-05 14:45:00,35.75,35.77,35.73,35.74,238760.0,35.5353,35.5552,35.5155,35.5254,238760.0
2016-05-05 14:50:00,35.74,35.75,35.72,35.73,323020.0,35.5254,35.5353,35.5055,35.5155,323020.0
2016-05-05 14:55:00,35.72,35.75,35.68,35.68,172500.0,35.5055,35.5353,35.4658,35.4658,172500.0
2016-05-05 15:00:00,35.69,35.7,35.67,35.68,210900.0,35.4757,35.4856,35.4558,35.4658,210900.0
2016-05-05 15:05:00,35.69,35.71,35.67,35.67,518780.0,35.4757,35.4956,35.4558,35.4558,518780.0
2016-05-05 15:10:00,35.68,35.7,35.67,35.7,311280.0,35.4658,35.4856,35.4558,35.4856,311280.0
2016-05-05 15:15:00,35.7,35.73,35.68,35.71,409020.0,35.4856,35.5155,35.4658,35.4956,409020.0
2016-05-05 15:20:00,35.72,35.74,35.67,35.7,305820.0,35.5055,35.5254,35.4558,35.4856,305820.0
2016-05-05 15:25:00,35.7,35.71,35.67,35.7,161760.0,35.4856,35.4956,35.4558,35.4856,161760.0
2016-05-05 15:30:00,35.7,35.7,35.67,35.68,247780.0,35.4856,35.4856,35.4558,35.4658,247780.0
2016-05-05 15:35:00,35.69,35.7,35.65,35.7,336260.0,35.4757,35.4856,35.4359,35.4856,336260.0
2016-05-05 15:40:00,35.7,35.72,35.68,35.71,226980.0,35.4856,35.5055,35.4658,35.4956,226980.0
2016-05-05 15:45:00,35.71,35.74,35.68,35.68,311840.0,35.4956,35.5254,35.4658,35.4658,311840.0
2016-05-05 15:50:00,35.69,35.69,35.64,35.67,308420.0,35.4757,35.4757,35.426,35.4558,308420.0
2016-05-05 15:55:00,35.66,35.75,35.64,35.74,1101760.0,35.4459,35.5353,35.426,35.5254,1101760.0
2016-05-06 09:30:00,35.61,35.83,35.6,35.77,1168520.0,35.3962,35.6149,35.3862,35.5552,1168520.0
2016-05-06 09:35:00,35.78,35.85,35.7,35.81,482320.0,35.5652,35.6347,35.4856,35.595,482320.0
2016-05-06 09:40:00,35.83,35.9,35.81,35.87,509280.0,35.6149,35.6844,35.595,35.6546,509280.0
2016-05-06 09:45:00,35.87,35.91,35.82,35.82,405880.0,35.6546,35.6944,35.6049,35.6049,405880.0
2016-05-06 09:50:00,35.83,35.88,35.79,35.85,371520.0,35.6149,35.6646,35.5751,35.6347,371520.0
2016-05-06 09:55:00,35.85,35.86,35.8,35.83,205980.0,35.6347,35.6447,35.585,35.6149,205980.0
2016-05-06 10:00:00,35.85,35.89,35.81,35.85,816420.0,35.6347,35.6745,35.595,35.6347,816420.0
2016-05-06 10:05:00,35.82,35.87,35.78,35.82,682860.0,35.6049,35.6546,35.5652,35.6049,682860.0
2016-05-06 10:10:00,35.83,35.87,35.81,35.85,258880.0,35.6149,35.6546,35.595,35.6347,258880.0
2016-05-06 10:15:00,35.84,35.87,35.81,35.83,192100.0,35.6248,35.6546,35.595,35.6149,192100.0
2016-05-06 10:20:00,35.81,35.88,35.79,35.84,895360.0,35.595,35.6646,35.5751,35.6248,895360.0
2016-05-06 10:25:00,35.82,35.89,35.81,35.89,270400.0,35.6049,35.6745,35.595,35.6745,270400.0
2016-05-06 10:30:00,35.88,35.99,35.87,35.96,777260.0,35.6646,35.7739,35.6546,35.7441,777260.0
2016-05-06 10:35:00,35.96,36.02,35.93,35.95,757200.0,35.7441,35.8037,35.7143,35.7341,757200.0
2016-05-06 10:40:00,35.95,35.96,35.9,35.92,359020.0,35.7341,35.7441,35.6844,35.7043,359020.0
2016-05-06 10:45:00,35.91,35.92,35.87,35.88,246020.0,35.6944,35.7043,35.6546,35.6646,246020.0
2016-05-06 10:50:00,35.88,35.9,35.85,35.88,169600.0,35.6646,35.6844,35.6347,35.6646,169600.0
2016-05-06 10:55:00,35.87,35.91,35.86,35.91,256520.0,35.6546,35.6944,35.6447,35.6944,256520.0
2016-05-06 11:00:00,35.9,35.91,35.88,35.88,119240.0,35.6844,35.6944,35.6646,35.6646,119240.0
2016-05-06 11:05:00,35.88,35.88,35.84,35.85,152000.0,35.6646,35.6646,35.6248,35.6347,152000.0
2016-05-06 11:10:00,35.85,35.95,35.84,35.92,500380.0,35.6347,35.7341,35.6248,35.7043,500380.0
2016-05-06 11:15:00,35.92,35.97,35.92,35.96,210700.0,35.7043,35.754,35.7043,35.7441,210700.0
2016-05-06 11:20:00,35.96,35.98,35.94,35.94,152200.0,35.7441,35.7639,35.7242,35.7242,152200.0
2016-05-06 11:25:00,35.96,36.02,35.94,36.02,505620.0,35.7441,35.8037,35.7242,35.8037,505620.0
2016-05-06 11:30:00,36.02,36.04,35.99,36.01,372560.0,35.8037,35.8236,35.7739,35.7938,372560.0
2016-05-06 11:35:00,36.01,36.04,36.01,36.02,223960.0,35.7938,35.8236,35.7938,35.8037,223960.0
2016-05-06 11:40:00,36.02,36.03,35.98,36.01,185080.0,35.8037,35.8136,35.7639,35.7938,185080.0
2016-05-06 11:45:00,36.01,36.03,35.99,36.01,318820.0,35.7938,35.8136,35.7739,35.7938,318820.0
2016-05-06 11:50:00,36.02,36.02,35.98,35.98,387000.0,35.8037,35.8037,35.7639,35.7639,387000.0
2016-05-06 11:55:00,35.98,36.0,35.92,35.93,278800.0,35.7639,35.7838,35.7043,35.7143,278800.0
2016-05-06 12:00:00,35.93,35.99,35.9,35.98,298520.0,35.7143,35.7739,35.6844,35.7639,298520.0
2016-05-06 12:05:00,35.97,36.01,35.97,35.99,304000.0,35.754,35.7938,35.754,35.7739,304000.0
2016-05-06 12:10:00,35.99,36.0,35.96,36.0,152000.0,35.7739,35.7838,35.7441,35.7838,152000.0
2016-05-06 12:15:00,35.99,35.99,35.94,35.97,120000.0,35.7739,35.7739,35.7242,35.754,120000.0
2016-05-06 12:20:00,35.97,35.99,35.94,35.98,135000.0,35.754,35.7739,35.7242,35.7639,135000.0
2016-05-06 12:25:00,35.98,35.99,35.95,35.97,150780.0,35.7639,35.7739,35.7341,35.754,150780.0
2016-05-06 12:30:00,35.96,35.96,35.92,35.95,102020.0,35.7441,35.7441,35.7043,35.7341,102020.0
2016-05-06 12:35:00,35.95,35.98,35.93,35.96,68280.0,35.7341,35.7639,35.7143,35.7441,68280.0
2016-05-06 12:40:00,35.99,35.99,35.96,35.99,119900.0,35.7739,35.7739,35.7441,35.7739,119900.0
2016-05-06 12:45:00,35.98,35.99,35.96,35.98,86300.0,35.7639,35.7739,35.7441,35.7639,86300.0
2016-05-06 12:50:00,35.98,35.99,35.95,35.97,138520.0,35.7639,35.7739,35.7341,35.754,138520.0
2016-05-06 12:55:00,35.98,36.01,35.98,36.0,141060.0,35.7639,35.7938,35.7639,35.7838,141060.0
2016-05-06 13:00:00,36.01,36.02,35.99,35.99,109000.0,35.7938,35.8037,35.7739,35.7739,109000.0
2016-05-06 13:05:00,36.01,36.07,36.0,36.06,329560.0,35.7938,35.8534,35.7838,35.8435,329560.0
2016-05-06 13:10:00,36.06,36.08,36.05,36.06,316720.0,35.8435,35.8633,35.8335,35.8435,316720.0
2016-05-06 13:15:00,36.06,36.11,36.05,36.11,196660.0,35.8435,35.8932,35.8335,35.8932,196660.0
2016-05-06 13:20:00,36.11,36.11,36.08,36.08,111200.0,35.8932,35.8932,35.8633,35.8633,111200.0
2016-05-06 13:25:00,36.1,36.11,36.06,36.08,157400.0,35.8832,35.8932,35.8435,35.8633,157400.0
2016-05-06 13:30:00,36.09,36.09,36.06,36.07,155640.0,35.8733,35.8733,35.8435,35.8534,155640.0
2016-05-06 13:35:00,36.06,36.1,36.06,36.08,87400.0,35.8435,35.8832,35.8435,35.8633,87400.0
2016-05-06 13:40:00,36.07,36.09,36.05,36.06,125520.0,35.8534,35.8733,35.8335,35.8435,125520.0
2016-05-06 13:45:00,36.07,36.11,36.07,36.11,204420.0,35.8534,35.8932,35.8534,35.8932,204420.0
2016-05-06 13:50:00,36.12,36.14,36.12,36.14,82460.0,35.9031,35.923,35.9031,35.923,82460.0
2016-05-06 13:55:00,36.13,36.19,36.13,36.19,517940.0,35.913,35.9727,35.913,35.9727,517940.0
2016-05-06 14:00:00,36.19,36.22,36.16,36.19,353380.0,35.9727,36.0025,35.9429,35.9727,353380.0
2016-05-06 14:05:00,36.21,36.28,36.21,36.28,279040.0,35.9926,36.0621,35.9926,36.0621,279040.0
2016-05-06 14:10:00,36.28,36.29,36.19,36.22,369480.0,36.0621,36.0721,35.9727,36.0025,369480.0
2016-05-06 14:15:00,36.23,36.26,36.22,36.25,267980.0,36.0124,36.0423,36.0025,36.0323,267980.0
2016-05-06 14:20:00,36.24,36.25,36.2,36.21,306040.0,36.0224,36.0323,35.9826,35.9926,306040.0
2016-05-06 14:25:00,36.23,36.24,36.19,36.19,202780.0,36.0124,36.0224,35.9727,35.9727,202780.0
2016-05-06 14:30:00,36.2,36.22,36.17,36.21,345580.0,35.9826,36.0025,35.9528,35.9926,345580.0
2016-05-06 14:35:00,36.21,36.23,36.18,36.22,166420.0,35.9926,36.0124,35.9627,36.0025,166420.0
2016-05-06 14:40:00,36.23,36.24,36.2,36.22,215840.0,36.0124,36.0224,35.9826,36.0025,215840.0
2016-05-06 14:45:00,36.23,36.25,36.19,36.2,269900.0,36.0124,36.0323,35.9727,35.9826,269900.0
2016-05-06 14:50:00,36.2,36.21,36.17,36.21,284900.0,35.9826,35.9926,35.9528,35.9926,284900.0
2016-05-06 14:55:00,36.19,36.19,36.09,36.09,484240.0,35.9727,35.9727,35.8733,35.8733,484240.0
2016-05-06 15:00:00,36.1,36.19,36.1,36.17,380960.0,35.8832,35.9727,35.8832,35.9528,380960.0
2016-05-06 15:05:00,36.18,36.19,36.15,36.15,173000.0,35.9627,35.9727,35.9329,35.9329,173000.0
2016-05-06 15:10:00,36.16,36.2,36.13,36.13,133800.0,35.9429,35.9826,35.913,35.913,133800.0
2016-05-06 15:15:00,36.14,36.19,36.12,36.16,404720.0,35.923,35.9727,35.9031,35.9429,404720.0
2016-05-06 15:20:00,36.17,36.2,36.17,36.2,208760.0,35.9528,35.9826,35.9528,35.9826,208760.0
2016-05-06 15:25:00,36.2,36.2,36.18,36.18,181880.0,35.9826,35.9826,35.9627,35.9627,181880.0
2016-05-06 15:30:00,36.19,36.19,36.16,36.18,148520.0,35.9727,35.9727,35.9429,35.9627,148520.0
2016-05-06 15:35:00,36.18,36.24,36.18,36.21,514560.0,35.9627,36.0224,35.9627,35.9926,514560.0
2016-05-06 15:40:00,36.21,36.24,36.2,36.2,403500.0,35.9926,36.0224,35.9826,35.9826,403500.0
2016-05-06 15:45:00,36.22,36.23,36.18,36.2,319400.0,36.0025,36.0124,35.9627,35.9826,319400.0
2016-05-06 15:50:00,36.2,36.23,36.19,36.22,839140.0,35.9826,36.0124,35.9727,36.0025,839140.0
2016-05-06 15:55:00,36.22,36.3,36.22,36.26,2782260.0,36.0025,36.082,36.0025,36.0423,2782260.0
2016-05-09 09:30:00,36.34,36.4,36.25,36.25,1074200.0,36.1218,36.1814,36.0323,36.0323,1074200.0
2016-05-09 09:35:00,36.29,36.31,36.22,36.27,524860.0,36.0721,36.092,36.0025,36.0522,524860.0
2016-05-09 09:40:00,36.27,36.28,36.18,36.24,609640.0,36.0522,36.0621,35.9627,36.0224,609640.0
2016-05-09 09:45:00,36.27,36.34,36.26,36.31,407780.0,36.0522,36.1218,36.0423,36.092,407780.0
2016-05-09 09:50:00,36.3,36.34,36.28,36.31,635320.0,36.082,36.1218,36.0621,36.092,635320.0
2016-05-09 09:55:00,36.31,36.37,36.3,36.36,538420.0,36.092,36.1516,36.082,36.1417,538420.0
2016-05-09 10:00:00,36.37,36.38,36.32,36.35,392820.0,36.1516,36.1615,36.1019,36.1317,392820.0
2016-05-09 10:05:00,36.37,36.51,36.36,36.5,819520.0,36.1516,36.2908,36.1417,36.2808,819520.0
2016-05-09 10:10:00,36.49,36.52,36.46,36.51,664980.0,36.2709,36.3007,36.2411,36.2908,664980.0
2016-05-09 10:15:00,36.51,36.58,36.51,36.57,305340.0,36.2908,36.3603,36.2908,36.3504,305340.0
2016-05-09 10:20:00,36.58,36.6,36.56,36.58,699980.0,36.3603,36.3802,36.3405,36.3603,699980.0
2016-05-09 10:25:00,36.57,36.58,36.48,36.49,1111940.0,36.3504,36.3603,36.2609,36.2709,1111940.0
2016-05-09 10:30:00,36.46,36.51,36.43,36.5,424440.0,36.2411,36.2908,36.2112,36.2808,424440.0
2016-05-09 10:35:00,36.5,36.5,36.43,36.46,364520.0,36.2808,36.2808,36.2112,36.2411,364520.0
2016-05-09 10:40:00,36.46,36.46,36.41,36.41,240000.0,36.2411,36.2411,36.1914,36.1914,240000.0
2016-05-09 10:45:00,36.41,36.46,36.41,36.45,350020.0,36.1914,36.2411,36.1914,36.2311,350020.0
2016-05-09 10:50:00,36.45,36.56,36.45,36.53,296660.0,36.2311,36.3405,36.2311,36.3106,296660.0
2016-05-09 10:55:00,36.54,36.55,36.48,36.5,387780.0,36.3206,36.3305,36.2609,36.2808,387780.0
2016-05-09 11:00:00,36.48,36.52,36.47,36.51,326000.0,36.2609,36.3007,36.251,36.2908,326000.0
2016-05-09 11:05:00,36.51,36.53,36.5,36.51,272440.0,36.2908,36.3106,36.2808,36.2908,272440.0
2016-05-09 11:10:00,36.5,36.52,36.46,36.46,362940.0,36.2808,36.3007,36.2411,36.2411,362940.0
2016-05-09 11:15:00,36.46,36.47,36.44,36.44,336200.0,36.2411,36.251,36.2212,36.2212,336200.0
2016-05-09 11:20:00,36.44,36.5,36.44,36.48,315860.0,36.2212,36.2808,36.2212,36.2609,315860.0
2016-05-09 11:25:00,36.48,36.5,36.45,36.49,482980.0,36.2609,36.2808,36.2311,36.2709,482980.0
2016-05-09 11:30:00,36.49,36.5,36.48,36.5,629640.0,36.2709,36.2808,36.2609,36.2808,629640.0
2016-05-09 11:35:00,36.49,36.52,36.49,36.5,237180.0,36.2709,36.3007,36.2709,36.2808,237180.0
2016-05-09 11:40:00,36.51,36.52,36.48,36.49,222360.0,36.2908,36.3007,36.2609,36.2709,222360.0
2016-05-09 11:45:00,36.49,36.55,36.48,36.55,213740.0,36.2709,36.3305,36.2609,36.3305,213740.0
2016-05-09 11:50:00,36.55,36.58,36.55,36.57,276740.0,36.3305,36.3603,36.3305,36.3504,276740.0
2016-05-09 11:55:00,36.57,36.6,36.57,36.58,237960.0,36.3504,36.3802,36.3504,36.3603,237960.0
2016-05-09 12:00:00,36.58,36.6,36.57,36.6,193340.0,36.3603,36.3802,36.3504,36.3802,193340.0
2016-05-09 12:05:00,36.6,36.62,36.56,36.58,285740.0,36.3802,36.4001,36.3405,36.3603,285740.0
2016-05-09 12:10:00,36.58,36.6,36.58,36.6,106760.0,36.3603,36.3802,36.3603,36.3802,106760.0
2016-05-09 12:15:00,36.6,36.61,36.59,36.61,80720.0,36.3802,36.3902,36.3703,36.3902,80720.0
2016-05-09 12:20:00,36.6,36.65,36.6,36.65,97220.0,36.3802,36.4299,36.3802,36.4299,97220.0
2016-05-09 12:25:00,36.65,36.68,36.63,36.67,259020.0,36.4299,36.4597,36.41,36.4498,259020.0
2016-05-09 12:30:00,36.66,36.68,36.64,36.64,60440.0,36.4399,36.4597,36.42,36.42,60440.0
2016-05-09 12:35:00,36.66,36.67,36.65,36.65,70000.0,36.4399,36.4498,36.4299,36.4299,70000.0
2016-05-09 12:40:00,36.65,36.66,36.62,36.63,89700.0,36.4299,36.4399,36.4001,36.41,89700.0
2016-05-09 12:45:00,36.62,36.65,36.62,36.64,103180.0,36.4001,36.4299,36.4001,36.42,103180.0
2016-05-09 12:50:00,36.64,36.65,36.62,36.63,151820.0,36.42,36.4299,36.4001,36.41,151820.0
2016-05-09 12:55:00,36.63,36.67,36.63,36.66,107480.0,36.41,36.4498,36.41,36.4399,107480.0
2016-05-09 13:00:00,36.66,36.66,36.64,36.64,121780.0,36.4399,36.4399,36.42,36.42,121780.0
2016-05-09 13:05:00,36.64,36.67,36.64,36.66,150940.0,36.42,36.4498,36.42,36.4399,150940.0
2016-05-09 13:10:00,36.66,36.68,36.64,36.67,311120.0,36.4399,36.4597,36.42,36.4498,311120.0
2016-05-09 13:15:00,36.66,36.68,36.64,36.65,111120.0,36.4399,36.4597,36.42,36.4299,111120.0
2016-05-09 13:20:00,36.65,36.67,36.61,36.63,94060.0,36.4299,36.4498,36.3902,36.41,94060.0
2016-05-09 13:25:00,36.63,36.65,36.63,36.63,90220.0,36.41,36.4299,36.41,36.41,90220.0
2016-05-09 13:30:00,36.64,36.66,36.64,36.65,133340.0,36.42,36.4399,36.42,36.4299,133340.0
2016-05-09 13:35:00,36.66,36.68,36.63,36.63,118700.0,36.4399,36.4597,36.41,36.41,118700.0
2016-05-09 13:40:00,36.64,36.65,36.6,36.64,174360.0,36.42,36.4299,36.3802,36.42,174360.0
2016-05-09 13:45:00,36.64,36.66,36.62,36.65,125000.0,36.42,36.4399,36.4001,36.4299,125000.0
2016-05-09 13:50:00,36.67,36.68,36.65,36.65,89980.0,36.4498,36.4597,36.4299,36.4299,89980.0
2016-05-09 13:55:00,36.64,36.65,36.6,36.62,131260.0,36.42,36.4299,36.3802,36.4001,131260.0
2016-05-09 14:00:00,36.62,36.65,36.61,36.62,218000.0,36.4001,36.4299,36.3902,36.4001,218000.0
2016-05-09 14:05:00,36.62,36.63,36.59,36.61,149500.0,36.4001,36.41,36.3703,36.3902,149500.0
2016-05-09 14:10:00,36.61,36.65,36.6,36.65,202780.0,36.3902,36.4299,36.3802,36.4299,202780.0
2016-05-09 14:15:00,36.65,36.66,36.61,36.61,240240.0,36.4299,36.4399,36.3902,36.3902,240240.0
2016-05-09 14:20:00,36.61,36.66,36.6,36.65,66460.0,36.3902,36.4399,36.3802,36.4299,66460.0
2016-05-09 14:25:00,36.65,36.68,36.63,36.63,205820.0,36.4299,36.4597,36.41,36.41,205820.0
2016-05-09 14:30:00,36.64,36.65,36.62,36.64,145060.0,36.42,36.4299,36.4001,36.42,145060.0
2016-05-09 14:35:00,36.64,36.67,36.64,36.67,115200.0,36.42,36.4498,36.42,36.4498,115200.0
2016-05-09 14:40:00,36.66,36.68,36.66,36.68,142040.0,36.4399,36.4597,36.4399,36.4597,142040.0
2016-05-09 14:45:00,36.68,36.69,36.67,36.69,119620.0,36.4597,36.4697,36.4498,36.4697,119620.0
2016-05-09 14:50:00,36.69,36.71,36.68,36.71,126340.0,36.4697,36.4896,36.4597,36.4896,126340.0
2016-05-09 14:55:00,36.7,36.71,36.66,36.67,177000.0,36.4796,36.4896,36.4399,36.4498,177000.0
2016-05-09 15:00:00,36.66,36.69,36.65,36.66,339200.0,36.4399,36.4697,36.4299,36.4399,339200.0
2016-05-09 15:05:00,36.67,36.67,36.64,36.65,310260.0,36.4498,36.4498,36.42,36.4299,310260.0
2016-05-09 15:10:00,36.65,36.65,36.63,36.65,318960.0,36.4299,36.4299,36.41,36.4299,318960.0
2016-05-09 15:15:00,36.65,36.65,36.61,36.63,195180.0,36.4299,36.4299,36.3902,36.41,195180.0
2016-05-09 15:20:00,36.62,36.64,36.61,36.64,202920.0,36.4001,36.42,36.3902,36.42,202920.0
2016-05-09 15:25:00,36.64,36.64,36.59,36.59,247880.0,36.42,36.42,36.3703,36.3703,247880.0
2016-05-09 15:30:00,36.59,36.6,36.57,36.58,259700.0,36.3703,36.3802,36.3504,36.3603,259700.0
2016-05-09 15:35:00,36.57,36.58,36.55,36.55,197200.0,36.3504,36.3603,36.3305,36.3305,197200.0
2016-05-09 15:40:00,36.55,36.57,36.54,36.55,206380.0,36.3305,36.3504,36.3206,36.3305,206380.0
2016-05-09 15:45:00,36.56,36.58,36.54,36.54,329540.0,36.3405,36.3603,36.3206,36.3206,329540.0
2016-05-09 15:50:00,36.53,36.54,36.48,36.48,398720.0,36.3106,36.3206,36.2609,36.2609,398720.0
2016-05-09 15:55:00,36.48,36.5,36.46,36.46,1242240.0,36.2609,36.2808,36.2411,36.2411,1242240.0
2016-05-10 09:30:00,36.74,36.75,36.58,36.66,1347480.0,36.5194,36.5293,36.3603,36.4399,1347480.0
2016-05-10 09:35:00,36.66,36.74,36.65,36.66,668620.0,36.4399,36.5194,36.4299,36.4399,668620.0
2016-05-10 09:40:00,36.68,36.72,36.65,36.72,411080.0,36.4597,36.4995,36.4299,36.4995,411080.0
2016-05-10 09:45:00,36.7,36.79,36.7,36.77,429960.0,36.4796,36.5691,36.4796,36.5492,429960.0
2016-05-10 09:50:00,36.77,36.8,36.75,36.78,86920.0,36.5492,36.579,36.5293,36.5591,86920.0
2016-05-10 09:55:00,36.79,36.82,36.76,36.81,355840.0,36.5691,36.5989,36.5393,36.589,355840.0
2016-05-10 10:00:00,36.8,36.84,36.77,36.79,233240.0,36.579,36.6188,36.5492,36.5691,233240.0
2016-05-10 10:05:00,36.77,36.83,36.75,36.8,423860.0,36.5492,36.6088,36.5293,36.579,423860.0
2016-05-10 10:10:00,36.81,36.86,36.8,36.83,445980.0,36.589,36.6387,36.579,36.6088,445980.0
2016-05-10 10:15:00,36.84,36.86,36.79,36.83,286660.0,36.6188,36.6387,36.5691,36.6088,286660.0
2016-05-10 10:20:00,36.82,36.85,36.73,36.77,372740.0,36.5989,36.6287,36.5094,36.5492,372740.0
2016-05-10 10:25:00,36.78,36.79,36.73,36.78,298560.0,36.5591,36.5691,36.5094,36.5591,298560.0
2016-05-10 10:30:00,36.78,36.84,36.75,36.83,334740.0,36.5591,36.6188,36.5293,36.6088,334740.0
2016-05-10 10:35:00,36.83,36.85,36.82,36.85,342500.0,36.6088,36.6287,36.5989,36.6287,342500.0
2016-05-10 10:40:00,36.85,36.89,36.84,36.88,399900.0,36.6287,36.6685,36.6188,36.6585,399900.0
2016-05-10 10:45:00,36.86,36.87,36.82,36.84,222720.0,36.6387,36.6486,36.5989,36.6188,222720.0
2016-05-10 10:50:00,36.84,36.84,36.82,36.84,143880.0,36.6188,36.6188,36.5989,36.6188,143880.0
2016-05-10 10:55:00,36.84,36.85,36.8,36.82,362640.0,36.6188,36.6287,36.579,36.5989,362640.0
2016-05-10 11:00:00,36.81,36.82,36.74,36.74,619380.0,36.589,36.5989,36.5194,36.5194,619380.0
2016-05-10 11:05:00,36.75,36.76,36.73,36.75,349920.0,36.5293,36.5393,36.5094,36.5293,349920.0
2016-05-10 11:10:00,36.75,36.76,36.74,36.75,108800.0,36.5293,36.5393,36.5194,36.5293,108800.0
2016-05-10 11:15:00,36.75,36.79,36.74,36.74,132560.0,36.5293,36.5691,36.5194,36.5194,132560.0
2016-05-10 11:20:00,36.74,36.76,36.71,36.73,202840.0,36.5194,36.5393,36.4896,36.5094,202840.0
2016-05-10 11:25:00,36.74,36.75,36.71,36.74,206420.0,36.5194,36.5293,36.4896,36.5194,206420.0
2016-05-10 11:30:00,36.75,36.8,36.75,36.79,209520.0,36.5293,36.579,36.5293,36.5691,209520.0
2016-05-10 11:35:00,36.8,36.82,36.77,36.8,134680.0,36.579,36.5989,36.5492,36.579,134680.0
2016-05-10 11:40:00,36.8,36.81,36.78,36.81,139400.0,36.579,36.589,36.5591,36.589,139400.0
2016-05-10 11:45:00,36.81,36.82,36.79,36.8,157820.0,36.589,36.5989,36.5691,36.579,157820.0
2016-05-10 11:50:00,36.8,36.85,36.8,36.84,234880.0,36.579,36.6287,36.579,36.6188,234880.0
2016-05-10 11:55:00,36.84,36.88,36.84,36.88,223140.0,36.6188,36.6585,36.6188,36.6585,223140.0
2016-05-10 12:00:00,36.88,36.92,36.88,36.89,413200.0,36.6585,36.6983,36.6585,36.6685,413200.0
2016-05-10 12:05:00,36.89,36.9,36.84,36.85,250820.0,36.6685,36.6784,36.6188,36.6287,250820.0
2016-05-10 12:10:00,36.84,36.89,36.84,36.88,312720.0,36.6188,36.6685,36.6188,36.6585,312720.0
2016-05-10 12:15:00,36.88,36.9,36.86,36.89,152080.0,36.6585,36.6784,36.6387,36.6685,152080.0
2016-05-10 12:20:00,36.89,36.92,36.89,36.9,205060.0,36.6685,36.6983,36.6685,36.6784,205060.0
2016-05-10 12:25:00,36.91,36.91,36.89,36.9,68000.0,36.6884,36.6884,36.6685,36.6784,68000.0
2016-05-10 12:30:00,36.9,36.9,36.87,36.87,322940.0,36.6784,36.6784,36.6486,36.6486,322940.0
2016-05-10 12:35:00,36.88,36.88,36.86,36.88,108920.0,36.6585,36.6585,36.6387,36.6585,108920.0
2016-05-10 12:40:00,36.88,36.9,36.87,36.89,82100.0,36.6585,36.6784,36.6486,36.6685,82100.0
2016-05-10 12:45:00,36.89,36.9,36.88,36.9,165680.0,36.6685,36.6784,36.6585,36.6784,165680.0
2016-05-10 12:50:00,36.89,36.92,36.88,36.92,115460.0,36.6685,36.6983,36.6585,36.6983,115460.0
2016-05-10 12:55:00,36.91,36.92,36.88,36.89,166040.0,36.6884,36.6983,36.6585,36.6685,166040.0
2016-05-10 13:00:00,36.88,36.9,36.88,36.89,146080.0,36.6585,36.6784,36.6585,36.6685,146080.0
2016-05-10 13:05:00,36.89,36.92,36.89,36.89,142800.0,36.6685,36.6983,36.6685,36.6685,142800.0
2016-05-10 13:10:00,36.9,36.91,36.87,36.87,107940.0,36.6784,36.6884,36.6486,36.6486,107940.0
2016-05-10 13:15:00,36.88,36.9,36.87,36.89,131340.0,36.6585,36.6784,36.6486,36.6685,131340.0
2016-05-10 13:20:00,36.89,36.92,36.89,36.91,220420.0,36.6685,36.6983,36.6685,36.6884,220420.0
2016-05-10 13:25:00,36.91,36.91,36.88,36.89,160260.0,36.6884,36.6884,36.6585,36.6685,160260.0
2016-05-10 13:30:00,36.88,36.9,36.86,36.86,249140.0,36.6585,36.6784,36.6387,36.6387,249140.0
2016-05-10 13:35:00,36.87,36.88,36.83,36.84,137800.0,36.6486,36.6585,36.6088,36.6188,137800.0
2016-05-10 13:40:00,36.84,36.87,36.84,36.87,78340.0,36.6188,36.6486,36.6188,36.6486,78340.0
2016-05-10 13:45:00,36.87,36.92,36.87,36.92,154660.0,36.6486,36.6983,36.6486,36.6983,154660.0
2016-05-10 13:50:00,36.92,36.92,36.9,36.91,136980.0,36.6983,36.6983,36.6784,36.6884,136980.0
2016-05-10 13:55:00,36.91,36.92,36.91,36.91,69920.0,36.6884,36.6983,36.6884,36.6884,69920.0
2016-05-10 14:00:00,36.91,36.91,36.89,36.9,77980.0,36.6884,36.6884,36.6685,36.6784,77980.0
2016-05-10 14:05:00,36.9,36.93,36.9,36.91,163220.0,36.6784,36.7082,36.6784,36.6884,163220.0
2016-05-10 14:10:00,36.9,36.92,36.89,36.89,80000.0,36.6784,36.6983,36.6685,36.6685,80000.0
2016-05-10 14:15:00,36.89,36.92,36.89,36.9,213200.0,36.6685,36.6983,36.6685,36.6784,213200.0
2016-05-10 14:20:00,36.91,36.96,36.91,36.96,263660.0,36.6884,36.7381,36.6884,36.7381,263660.0
2016-05-10 14:25:00,36.95,36.99,36.95,36.99,720740.0,36.7281,36.7679,36.7281,36.7679,720740.0
2016-05-10 14:30:00,36.99,37.0,36.95,36.98,665020.0,36.7679,36.7778,36.7281,36.7579,665020.0
2016-05-10 14:35:00,36.97,36.98,36.96,36.98,190240.0,36.748,36.7579,36.7381,36.7579,190240.0
2016-05-10 14:40:00,36.97,36.99,36.97,36.98,217140.0,36.748,36.7679,36.748,36.7579,217140.0
2016-05-10 14:45:00,36.98,36.99,36.95,36.96,213520.0,36.7579,36.7679,36.7281,36.7381,213520.0
2016-05-10 14:50:00,36.96,36.98,36.96,36.97,121140.0,36.7381,36.7579,36.7381,36.748,121140.0
2016-05-10 14:55:00,36.97,36.97,36.93,36.93,302680.0,36.748,36.748,36.7082,36.7082,302680.0
2016-05-10 15:00:00,36.92,36.97,36.92,36.95,98400.0,36.6983,36.748,36.6983,36.7281,98400.0
2016-05-10 15:05:00,36.95,36.96,36.94,36.96,135340.0,36.7281,36.7381,36.7182,36.7381,135340.0
2016-05-10 15:10:00,36.95,36.98,36.94,36.95,312300.0,36.7281,36.7579,36.7182,36.7281,312300.0
2016-05-10 15:15:00,36.95,36.98,36.94,36.97,276480.0,36.7281,36.7579,36.7182,36.748,276480.0
2016-05-10 15:20:00,36.98,36.99,36.96,36.97,344280.0,36.7579,36.7679,36.7381,36.748,344280.0
2016-05-10 15:25:00,36.96,36.98,36.96,36.97,254880.0,36.7381,36.7579,36.7381,36.748,254880.0
2016-05-10 15:30:00,36.97,36.97,36.96,36.97,182420.0,36.748,36.748,36.7381,36.748,182420.0
2016-05-10 15:35:00,36.96,36.98,36.95,36.95,149920.0,36.7381,36.7579,36.7281,36.7281,149920.0
2016-05-10 15:40:00,36.95,36.98,36.94,36.97,454620.0,36.7281,36.7579,36.7182,36.748,454620.0
2016-05-10 15:45:00,36.97,36.98,36.96,36.98,354680.0,36.748,36.7579,36.7381,36.7579,354680.0
2016-05-10 15:50:00,36.99,37.0,36.98,36.98,408780.0,36.7679,36.7778,36.7579,36.7579,408780.0
2016-05-10 15:55:00,36.98,36.99,36.95,36.97,1082340.0,36.7579,36.7679,36.7281,36.748,1082340.0
2016-05-11 09:30:00,37.02,37.04,36.98,36.99,988720.0,36.7977,36.8176,36.7579,36.7679,988720.0
2016-05-11 09:35:00,36.99,37.01,36.91,37.01,566580.0,36.7679,36.7878,36.6884,36.7878,566580.0
2016-05-11 09:40:00,37.01,37.01,36.86,36.9,362240.0,36.7878,36.7878,36.6387,36.6784,362240.0
2016-05-11 09:45:00,36.87,36.93,36.8,36.91,410840.0,36.6486,36.7082,36.579,36.6884,410840.0
2016-05-11 09:50:00,36.91,36.97,36.85,36.85,318840.0,36.6884,36.748,36.6287,36.6287,318840.0
2016-05-11 09:55:00,36.87,36.89,36.82,36.89,221820.0,36.6486,36.6685,36.5989,36.6685,221820.0
2016-05-11 10:00:00,36.9,36.9,36.85,36.87,175600.0,36.6784,36.6784,36.6287,36.6486,175600.0
2016-05-11 10:05:00,36.87,36.88,36.83,36.87,339600.0,36.6486,36.6585,36.6088,36.6486,339600.0
2016-05-11 10:10:00,36.86,36.89,36.83,36.89,635300.0,36.6387,36.6685,36.6088,36.6685,635300.0
2016-05-11 10:15:00,36.9,36.98,36.89,36.96,249640.0,36.6784,36.7579,36.6685,36.7381,249640.0
2016-05-11 10:20:00,36.98,37.0,36.93,36.96,615560.0,36.7579,36.7778,36.7082,36.7381,615560.0
2016-05-11 10:25:00,36.97,37.0,36.92,36.96,411400.0,36.748,36.7778,36.6983,36.7381,411400.0
2016-05-11 10:30:00,36.96,36.98,36.91,36.94,389360.0,36.7381,36.7579,36.6884,36.7182,389360.0
2016-05-11 10:35:00,36.94,36.96,36.9,36.9,121980.0,36.7182,36.7381,36.6784,36.6784,121980.0
2016-05-11 10:40:00,36.9,36.93,36.88,36.9,185600.0,36.6784,36.7082,36.6585,36.6784,185600.0
2016-05-11 10:45:00,36.9,36.92,36.89,36.9,90140.0,36.6784,36.6983,36.6685,36.6784,90140.0
2016-05-11 10:50:00,36.89,36.91,36.87,36.89,132440.0,36.6685,36.6884,36.6486,36.6685,132440.0
2016-05-11 10:55:00,36.88,36.91,36.88,36.89,256160.0,36.6585,36.6884,36.6585,36.6685,256160.0
2016-05-11 11:00:00,36.89,36.89,36.83,36.83,212980.0,36.6685,36.6685,36.6088,36.6088,212980.0
2016-05-11 11:05:00,36.83,36.84,36.81,36.84,97760.0,36.6088,36.6188,36.589,36.6188,97760.0
2016-05-11 11:10:00,36.85,36.87,36.85,36.87,96420.0,36.6287,36.6486,36.6287,36.6486,96420.0
2016-05-11 11:15:00,36.86,36.87,36.84,36.84,170560.0,36.6387,36.6486,36.6188,36.6188,170560.0
2016-05-11 11:20:00,36.85,36.87,36.84,36.87,237540.0,36.6287,36.6486,36.6188,36.6486,237540.0
2016-05-11 11:25:00,36.88,36.9,36.85,36.9,299020.0,36.6585,36.6784,36.6287,36.6784,299020.0
2016-05-11 11:30:00,36.89,36.91,36.87,36.88,270620.0,36.6685,36.6884,36.6486,36.6585,270620.0
2016-05-11 11:35:00,36.89,36.91,36.86,36.86,108560.0,36.6685,36.6884,36.6387,36.6387,108560.0
2016-05-11 11:40:00,36.87,36.88,36.85,36.88,55500.0,36.6486,36.6585,36.6287,36.6585,55500.0
2016-05-11 11:45:00,36.87,36.88,36.86,36.87,77280.0,36.6486,36.6585,36.6387,36.6486,77280.0
2016-05-11 11:50:00,36.87,36.88,36.84,36.85,123560.0,36.6486,36.6585,36.6188,36.6287,123560.0
2016-05-11 11:55:00,36.85,36.86,36.83,36.84,66000.0,36.6287,36.6387,36.6088,36.6188,66000.0
2016-05-11 12:00:00,36.83,36.85,36.8,36.82,151440.0,36.6088,36.6287,36.579,36.5989,151440.0
2016-05-11 12:05:00,36.81,36.85,36.81,36.84,178900.0,36.589,36.6287,36.589,36.6188,178900.0
2016-05-11 12:10:00,36.84,36.84,36.83,36.84,40000.0,36.6188,36.6188,36.6088,36.6188,40000.0
2016-05-11 12:15:00,36.84,36.87,36.83,36.85,140960.0,36.6188,36.6486,36.6088,36.6287,140960.0
2016-05-11 12:20:00,36.85,36.86,36.81,36.82,187240.0,36.6287,36.6387,36.589,36.5989,187240.0
2016-05-11 12:25:00,36.82,36.84,36.81,36.84,121000.0,36.5989,36.6188,36.589,36.6188,121000.0
2016-05-11 12:30:00,36.83,36.84,36.81,36.83,231460.0,36.6088,36.6188,36.589,36.6088,231460.0
2016-05-11 12:35:00,36.84,36.84,36.81,36.83,69840.0,36.6188,36.6188,36.589,36.6088,69840.0
2016-05-11 12:40:00,36.84,36.85,36.83,36.83,100000.0,36.6188,36.6287,36.6088,36.6088,100000.0
2016-05-11 12:45:00,36.83,36.84,36.8,36.82,110220.0,36.6088,36.6188,36.579,36.5989,110220.0
2016-05-11 12:50:00,36.83,36.83,36.8,36.8,47720.0,36.6088,36.6088,36.579,36.579,47720.0
2016-05-11 12:55:00,36.8,36.84,36.8,36.83,44000.0,36.579,36.6188,36.579,36.6088,44000.0
2016-05-11 13:00:00,36.83,36.84,36.8,36.82,107360.0,36.6088,36.6188,36.579,36.5989,107360.0
2016-05-11 13:05:00,36.8,36.83,36.8,36.82,42160.0,36.579,36.6088,36.579,36.5989,42160.0
2016-05-11 13:10:00,36.82,36.85,36.82,36.84,48900.0,36.5989,36.6287,36.5989,36.6188,48900.0
2016-05-11 13:15:00,36.84,36.84,36.79,36.8,95700.0,36.6188,36.6188,36.5691,36.579,95700.0
2016-05-11 13:20:00,36.79,36.79,36.74,36.75,259340.0,36.5691,36.5691,36.5194,36.5293,259340.0
2016-05-11 13:25:00,36.76,36.77,36.73,36.76,120000.0,36.5393,36.5492,36.5094,36.5393,120000.0
2016-05-11 13:30:00,36.77,36.77,36.75,36.75,54000.0,36.5492,36.5492,36.5293,36.5293,54000.0
2016-05-11 13:35:00,36.75,36.76,36.73,36.76,78000.0,36.5293,36.5393,36.5094,36.5393,78000.0
2016-05-11 13:40:00,36.75,36.75,36.69,36.69,171060.0,36.5293,36.5293,36.4697,36.4697,171060.0
2016-05-11 13:45:00,36.68,36.72,36.68,36.72,103000.0,36.4597,36.4995,36.4597,36.4995,103000.0
2016-05-11 13:50:00,36.73,36.75,36.71,36.72,25200.0,36.5094,36.5293,36.4896,36.4995,25200.0
2016-05-11 13:55:00,36.74,36.76,36.7,36.7,78800.0,36.5194,36.5393,36.4796,36.4796,78800.0
2016-05-11 14:00:00,36.71,36.71,36.65,36.69,127140.0,36.4896,36.4896,36.4299,36.4697,127140.0
2016-05-11 14:05:00,36.68,36.7,36.67,36.68,67200.0,36.4597,36.4796,36.4498,36.4597,67200.0
2016-05-11 14:10:00,36.67,36.71,36.67,36.69,49020.0,36.4498,36.4896,36.4498,36.4697,49020.0
2016-05-11 14:15:00,36.67,36.71,36.67,36.7,42000.0,36.4498,36.4896,36.4498,36.4796,42000.0
2016-05-11 14:20:00,36.71,36.73,36.68,36.73,53960.0,36.4896,36.5094,36.4597,36.5094,53960.0
2016-05-11 14:25:00,36.73,36.74,36.71,36.72,118680.0,36.5094,36.5194,36.4896,36.4995,118680.0
2016-05-11 14:30:00,36.72,36.74,36.71,36.74,87000.0,36.4995,36.5194,36.4896,36.5194,87000.0
2016-05-11 14:35:00,36.74,36.76,36.73,36.73,67100.0,36.5194,36.5393,36.5094,36.5094,67100.0
2016-05-11 14:40:00,36.73,36.73,36.53,36.53,1039420.0,36.5094,36.5094,36.3106,36.3106,1039420.0
2016-05-11 14:45:00,36.52,36.57,36.4,36.49,1571160.0,36.3007,36.3504,36.1814,36.2709,1571160.0
2016-05-11 14:50:00,36.49,36.54,36.48,36.5,640000.0,36.2709,36.3206,36.2609,36.2808,640000.0
2016-05-11 14:55:00,36.5,36.61,36.47,36.61,392180.0,36.2808,36.3902,36.251,36.3902,392180.0
2016-05-11 15:00:00,36.6,36.64,36.55,36.57,424780.0,36.3802,36.42,36.3305,36.3504,424780.0
2016-05-11 15:05:00,36.57,36.68,36.57,36.61,204620.0,36.3504,36.4597,36.3504,36.3902,204620.0
2016-05-11 15:10:00,36.61,36.66,36.61,36.62,72000.0,36.3902,36.4399,36.3902,36.4001,72000.0
2016-05-11 15:15:00,36.61,36.64,36.6,36.61,175900.0,36.3902,36.42,36.3802,36.3902,175900.0
2016-05-11 15:20:00,36.61,36.65,36.58,36.65,235700.0,36.3902,36.4299,36.3603,36.4299,235700.0
2016-05-11 15:25:00,36.65,36.65,36.61,36.62,216980.0,36.4299,36.4299,36.3902,36.4001,216980.0
2016-05-11 15:30:00,36.64,36.7,36.64,36.66,232380.0,36.42,36.4796,36.42,36.4399,232380.0
2016-05-11 15:35:00,36.66,36.67,36.63,36.63,237420.0,36.4399,36.4498,36.41,36.41,237420.0
2016-05-11 15:40:00,36.63,36.63,36.57,36.57,262040.0,36.41,36.41,36.3504,36.3504,262040.0
2016-05-11 15:45:00,36.58,36.65,36.58,36.6,282540.0,36.3603,36.4299,36.3603,36.3802,282540.0
2016-05-11 15:50:00,36.59,36.6,36.53,36.55,419300.0,36.3703,36.3802,36.3106,36.3305,419300.0
2016-05-11 15:55:00,36.54,36.58,36.52,36.53,881940.0,36.3206,36.3603,36.3007,36.3106,881940.0
2016-05-12 09:30:00,36.6,36.77,36.55,36.63,567540.0,36.3802,36.5492,36.3305,36.41,567540.0
2016-05-12 09:35:00,36.65,36.7,36.58,36.58,243680.0,36.4299,36.4796,36.3603,36.3603,243680.0
2016-05-12 09:40:00,36.59,36.65,36.56,36.6,246200.0,36.3703,36.4299,36.3405,36.3802,246200.0
2016-05-12 09:45:00,36.63,36.67,36.58,36.59,289440.0,36.41,36.4498,36.3603,36.3703,289440.0
2016-05-12 09:50:00,36.61,36.61,36.47,36.47,426120.0,36.3902,36.3902,36.251,36.251,426120.0
2016-05-12 09:55:00,36.47,36.52,36.45,36.45,366580.0,36.251,36.3007,36.2311,36.2311,366580.0
2016-05-12 10:00:00,36.44,36.5,36.42,36.49,286040.0,36.2212,36.2808,36.2013,36.2709,286040.0
2016-05-12 10:05:00,36.49,36.58,36.48,36.55,247500.0,36.2709,36.3603,36.2609,36.3305,247500.0
2016-05-12 10:10:00,36.54,36.57,36.54,36.55,209600.0,36.3206,36.3504,36.3206,36.3305,209600.0
2016-05-12 10:15:00,36.55,36.55,36.42,36.42,305280.0,36.3305,36.3305,36.2013,36.2013,305280.0
2016-05-12 10:20:00,36.43,36.43,36.37,36.39,319860.0,36.2112,36.2112,36.1516,36.1715,319860.0
2016-05-12 10:25:00,36.37,36.4,36.3,36.31,498000.0,36.1516,36.1814,36.082,36.092,498000.0
2016-05-12 10:30:00,36.3,36.33,36.28,36.3,224880.0,36.082,36.1118,36.0621,36.082,224880.0
2016-05-12 10:35:00,36.3,36.36,36.29,36.32,322260.0,36.082,36.1417,36.0721,36.1019,322260.0
2016-05-12 10:40:00,36.32,36.36,36.24,36.26,379400.0,36.1019,36.1417,36.0224,36.0423,379400.0
2016-05-12 10:45:00,36.28,36.3,36.25,36.27,130700.0,36.0621,36.082,36.0323,36.0522,130700.0
2016-05-12 10:50:00,36.29,36.34,36.28,36.33,219760.0,36.0721,36.1218,36.0621,36.1118,219760.0
2016-05-12 10:55:00,36.31,36.32,36.27,36.32,145980.0,36.092,36.1019,36.0522,36.1019,145980.0
2016-05-12 11:00:00,36.32,36.32,36.25,36.28,162960.0,36.1019,36.1019,36.0323,36.0621,162960.0
2016-05-12 11:05:00,36.27,36.29,36.24,36.28,398620.0,36.0522,36.0721,36.0224,36.0621,398620.0
2016-05-12 11:10:00,36.26,36.29,36.25,36.28,354420.0,36.0423,36.0721,36.0323,36.0621,354420.0
2016-05-12 11:15:00,36.28,36.28,36.21,36.22,319820.0,36.0621,36.0621,35.9926,36.0025,319820.0
2016-05-12 11:20:00,36.23,36.26,36.22,36.26,184900.0,36.0124,36.0423,36.0025,36.0423,184900.0
2016-05-12 11:25:00,36.27,36.29,36.24,36.24,136940.0,36.0522,36.0721,36.0224,36.0224,136940.0
2016-05-12 11:30:00,36.25,36.3,36.23,36.29,257100.0,36.0323,36.082,36.0124,36.0721,257100.0
2016-05-12 11:35:00,36.3,36.34,36.28,36.3,197560.0,36.082,36.1218,36.0621,36.082,197560.0
2016-05-12 11:40:00,36.29,36.33,36.27,36.3,123720.0,36.0721,36.1118,36.0522,36.082,123720.0
2016-05-12 11:45:00,36.29,36.35,36.28,36.33,126520.0,36.0721,36.1317,36.0621,36.1118,126520.0
2016-05-12 11:50:00,36.35,36.36,36.29,36.29,152880.0,36.1317,36.1417,36.0721,36.0721,152880.0
2016-05-12 11:55:00,36.28,36.32,36.28,36.28,149740.0,36.0621,36.1019,36.0621,36.0621,149740.0
2016-05-12 12:00:00,36.28,36.29,36.25,36.26,173100.0,36.0621,36.0721,36.0323,36.0423,173100.0
2016-05-12 12:05:00,36.27,36.33,36.26,36.33,210500.0,36.0522,36.1118,36.0423,36.1118,210500.0
2016-05-12 12:10:00,36.3,36.34,36.3,36.34,90200.0,36.082,36.1218,36.082,36.1218,90200.0
2016-05-12 12:15:00,36.32,36.32,36.29,36.29,68600.0,36.1019,36.1019,36.0721,36.0721,68600.0
2016-05-12 12:20:00,36.29,36.32,36.29,36.31,164160.0,36.0721,36.1019,36.0721,36.092,164160.0
2016-05-12 12:25:00,36.31,36.33,36.29,36.3,204120.0,36.092,36.1118,36.0721,36.082,204120.0
2016-05-12 12:30:00,36.29,36.31,36.25,36.26,305420.0,36.0721,36.092,36.0323,36.0423,305420.0
2016-05-12 12:35:00,36.27,36.28,36.25,36.25,97160.0,36.0522,36.0621,36.0323,36.0323,97160.0
2016-05-12 12:40:00,36.25,36.29,36.23,36.29,191200.0,36.0323,36.0721,36.0124,36.0721,191200.0
2016-05-12 12:45:00,36.3,36.35,36.29,36.35,111860.0,36.082,36.1317,36.0721,36.1317,111860.0
2016-05-12 12:50:00,36.35,36.36,36.34,36.34,157000.0,36.1317,36.1417,36.1218,36.1218,157000.0
2016-05-12 12:55:00,36.34,36.38,36.34,36.38,136400.0,36.1218,36.1615,36.1218,36.1615,136400.0
2016-05-12 13:00:00,36.37,36.38,36.34,36.34,126180.0,36.1516,36.1615,36.1218,36.1218,126180.0
2016-05-12 13:05:00,36.34,36.4,36.33,36.37,48800.0,36.1218,36.1814,36.1118,36.1516,48800.0
2016-05-12 13:10:00,36.37,36.38,36.34,36.35,92200.0,36.1516,36.1615,36.1218,36.1317,92200.0
2016-05-12 13:15:00,36.35,36.36,36.34,36.35,30900.0,36.1317,36.1417,36.1218,36.1317,30900.0
2016-05-12 13:20:00,36.36,36.37,36.36,36.36,8980.0,36.1417,36.1516,36.1417,36.1417,8980.0
2016-05-12 13:25:00,36.4,36.43,36.4,36.42,170600.0,36.1814,36.2112,36.1814,36.2013,170600.0
2016-05-12 13:30:00,36.41,36.41,36.36,36.36,96100.0,36.1914,36.1914,36.1417,36.1417,96100.0
2016-05-12 13:35:00,36.34,36.34,36.29,36.34,178180.0,36.1218,36.1218,36.0721,36.1218,178180.0
2016-05-12 13:40:00,36.34,36.36,36.34,36.36,46380.0,36.1218,36.1417,36.1218,36.1417,46380.0
2016-05-12 13:45:00,36.36,36.37,36.35,36.36,224080.0,36.1417,36.1516,36.1317,36.1417,224080.0
2016-05-12 13:50:00,36.35,36.37,36.34,36.37,42000.0,36.1317,36.1516,36.1218,36.1516,42000.0
2016-05-12 13:55:00,36.36,36.44,36.35,36.44,268740.0,36.1417,36.2212,36.1317,36.2212,268740.0
2016-05-12 14:00:00,36.44,36.5,36.44,36.48,182620.0,36.2212,36.2808,36.2212,36.2609,182620.0
2016-05-12 14:05:00,36.48,36.52,36.47,36.51,102600.0,36.2609,36.3007,36.251,36.2908,102600.0
2016-05-12 14:10:00,36.52,36.61,36.5,36.59,165960.0,36.3007,36.3902,36.2808,36.3703,165960.0
2016-05-12 14:15:00,36.6,36.6,36.54,36.57,286180.0,36.3802,36.3802,36.3206,36.3504,286180.0
2016-05-12 14:20:00,36.58,36.61,36.57,36.58,173860.0,36.3603,36.3902,36.3504,36.3603,173860.0
2016-05-12 14:25:00,36.57,36.6,36.56,36.6,114080.0,36.3504,36.3802,36.3405,36.3802,114080.0
2016-05-12 14:30:00,36.57,36.58,36.53,36.56,54000.0,36.3504,36.3603,36.3106,36.3405,54000.0
2016-05-12 14:35:00,36.57,36.6,36.57,36.59,50000.0,36.3504,36.3802,36.3504,36.3703,50000.0
2016-05-12 14:40:00,36.6,36.6,36.57,36.58,73260.0,36.3802,36.3802,36.3504,36.3603,73260.0
2016-05-12 14:45:00,36.58,36.68,36.58,36.66,225680.0,36.3603,36.4597,36.3603,36.4399,225680.0
2016-05-12 14:50:00,36.67,36.7,36.65,36.65,183680.0,36.4498,36.4796,36.4299,36.4299,183680.0
2016-05-12 14:55:00,36.65,36.66,36.62,36.63,128000.0,36.4299,36.4399,36.4001,36.41,128000.0
2016-05-12 15:00:00,36.64,36.66,36.63,36.64,104560.0,36.42,36.4399,36.41,36.42,104560.0
2016-05-12 15:05:00,36.63,36.64,36.62,36.62,148000.0,36.41,36.42,36.4001,36.4001,148000.0
2016-05-12 15:10:00,36.62,36.66,36.62,36.65,273780.0,36.4001,36.4399,36.4001,36.4299,273780.0
2016-05-12 15:15:00,36.65,36.66,36.56,36.57,197120.0,36.4299,36.4399,36.3405,36.3504,197120.0
2016-05-12 15:20:00,36.57,36.59,36.53,36.54,161140.0,36.3504,36.3703,36.3106,36.3206,161140.0
2016-05-12 15:25:00,36.53,36.55,36.5,36.52,214300.0,36.3106,36.3305,36.2808,36.3007,214300.0
2016-05-12 15:30:00,36.51,36.52,36.4,36.47,567500.0,36.2908,36.3007,36.1814,36.251,567500.0
2016-05-12 15:35:00,36.47,36.51,36.45,36.47,159080.0,36.251,36.2908,36.2311,36.251,159080.0
2016-05-12 15:40:00,36.48,36.49,36.45,36.45,162960.0,36.2609,36.2709,36.2311,36.2311,162960.0
2016-05-12 15:45:00,36.44,36.47,36.43,36.46,269460.0,36.2212,36.251,36.2112,36.2411,269460.0
2016-05-12 15:50:00,36.46,36.46,36.39,36.41,446160.0,36.2411,36.2411,36.1715,36.1914,446160.0
2016-05-12 15:55:00,36.41,36.42,36.37,36.4,945260.0,36.1914,36.2013,36.1516,36.1814,945260.0
2016-05-13 09:30:00,36.33,36.55,36.31,36.38,715060.0,36.1118,36.3305,36.092,36.1615,715060.0
2016-05-13 09:35:00,36.44,36.54,36.37,36.52,243560.0,36.2212,36.3206,36.1516,36.3007,243560.0
2016-05-13 09:40:00,36.49,36.5,36.37,36.39,470220.0,36.2709,36.2808,36.1516,36.1715,470220.0
2016-05-13 09:45:00,36.4,36.45,36.35,36.45,184920.0,36.1814,36.2311,36.1317,36.2311,184920.0
2016-05-13 09:50:00,36.43,36.44,36.33,36.34,318780.0,36.2112,36.2212,36.1118,36.1218,318780.0
2016-05-13 09:55:00,36.35,36.46,36.34,36.42,322000.0,36.1317,36.2411,36.1218,36.2013,322000.0
2016-05-13 10:00:00,36.44,36.56,36.42,36.54,270420.0,36.2212,36.3405,36.2013,36.3206,270420.0
2016-05-13 10:05:00,36.55,36.56,36.41,36.41,270100.0,36.3305,36.3405,36.1914,36.1914,270100.0
2016-05-13 10:10:00,36.43,36.45,36.4,36.43,151420.0,36.2112,36.2311,36.1814,36.2112,151420.0
2016-05-13 10:15:00,36.41,36.41,36.34,36.39,140500.0,36.1914,36.1914,36.1218,36.1715,140500.0
2016-05-13 10:20:00,36.36,36.39,36.33,36.36,152160.0,36.1417,36.1715,36.1118,36.1417,152160.0
2016-05-13 10:25:00,36.38,36.4,36.34,36.36,158400.0,36.1615,36.1814,36.1218,36.1417,158400.0
2016-05-13 10:30:00,36.33,36.38,36.31,36.37,237220.0,36.1118,36.1615,36.092,36.1516,237220.0
2016-05-13 10:35:00,36.35,36.38,36.31,36.33,136940.0,36.1317,36.1615,36.092,36.1118,136940.0
2016-05-13 10:40:00,36.36,36.36,36.28,36.31,64500.0,36.1417,36.1417,36.0621,36.092,64500.0
2016-05-13 10:45:00,36.33,36.35,36.32,36.32,53000.0,36.1118,36.1317,36.1019,36.1019,53000.0
2016-05-13 10:50:00,36.31,36.36,36.31,36.33,152000.0,36.092,36.1417,36.092,36.1118,152000.0
2016-05-13 10:55:00,36.31,36.32,36.26,36.27,163980.0,36.092,36.1019,36.0423,36.0522,163980.0
2016-05-13 11:00:00,36.26,36.34,36.26,36.3,141040.0,36.0423,36.1218,36.0423,36.082,141040.0
2016-05-13 11:05:00,36.29,36.36,36.29,36.36,65740.0,36.0721,36.1417,36.0721,36.1417,65740.0
2016-05-13 11:10:00,36.36,36.39,36.31,36.33,123180.0,36.1417,36.1715,36.092,36.1118,123180.0
2016-05-13 11:15:00,36.32,36.39,36.32,36.35,159200.0,36.1019,36.1715,36.1019,36.1317,159200.0
2016-05-13 11:20:00,36.35,36.36,36.32,36.36,162420.0,36.1317,36.1417,36.1019,36.1417,162420.0
2016-05-13 11:25:00,36.37,36.42,36.37,36.37,219320.0,36.1516,36.2013,36.1516,36.1516,219320.0
2016-05-13 11:30:00,36.36,36.42,36.36,36.42,110060.0,36.1417,36.2013,36.1417,36.2013,110060.0
2016-05-13 11:35:00,36.4,36.41,36.37,36.41,94460.0,36.1814,36.1914,36.1516,36.1914,94460.0
2016-05-13 11:40:00,36.39,36.39,36.33,36.35,91600.0,36.1715,36.1715,36.1118,36.1317,91600.0
2016-05-13 11:45:00,36.34,36.39,36.33,36.37,97300.0,36.1218,36.1715,36.1118,36.1516,97300.0
2016-05-13 11:50:00,36.35,36.38,36.32,36.38,110800.0,36.1317,36.1615,36.1019,36.1615,110800.0
2016-05-13 11:55:00,36.38,36.39,36.34,36.34,128340.0,36.1615,36.1715,36.1218,36.1218,128340.0
2016-05-13 12:00:00,36.33,36.35,36.32,36.34,68420.0,36.1118,36.1317,36.1019,36.1218,68420.0
2016-05-13 12:05:00,36.33,36.36,36.33,36.34,60720.0,36.1118,36.1417,36.1118,36.1218,60720.0
2016-05-13 12:10:00,36.33,36.37,36.33,36.35,50000.0,36.1118,36.1516,36.1118,36.1317,50000.0
2016-05-13 12:15:00,36.34,36.39,36.34,36.39,26000.0,36.1218,36.1715,36.1218,36.1715,26000.0
2016-05-13 12:20:00,36.37,36.4,36.37,36.39,102000.0,36.1516,36.1814,36.1516,36.1715,102000.0
2016-05-13 12:25:00,36.39,36.41,36.39,36.39,138000.0,36.1715,36.1914,36.1715,36.1715,138000.0
2016-05-13 12:30:00,36.39,36.41,36.37,36.38,216200.0,36.1715,36.1914,36.1516,36.1615,216200.0
2016-05-13 12:35:00,36.37,36.4,36.32,36.33,141100.0,36.1516,36.1814,36.1019,36.1118,141100.0
2016-05-13 12:40:00,36.34,36.34,36.27,36.29,187700.0,36.1218,36.1218,36.0522,36.0721,187700.0
2016-05-13 12:45:00,36.28,36.34,36.28,36.33,77160.0,36.0621,36.1218,36.0621,36.1118,77160.0
2016-05-13 12:50:00,36.33,36.33,36.3,36.3,28420.0,36.1118,36.1118,36.082,36.082,28420.0
2016-05-13 12:55:00,36.29,36.3,36.25,36.28,54000.0,36.0721,36.082,36.0323,36.0621,54000.0
2016-05-13 13:00:00,36.28,36.34,36.28,36.34,46420.0,36.0621,36.1218,36.0621,36.1218,46420.0
2016-05-13 13:05:00,36.33,36.33,36.3,36.33,57980.0,36.1118,36.1118,36.082,36.1118,57980.0
2016-05-13 13:10:00,36.32,36.37,36.32,36.37,41260.0,36.1019,36.1516,36.1019,36.1516,41260.0
2016-05-13 13:15:00,36.35,36.36,36.32,36.34,76140.0,36.1317,36.1417,36.1019,36.1218,76140.0
2016-05-13 13:20:00,36.33,36.33,36.27,36.28,84220.0,36.1118,36.1118,36.0522,36.0621,84220.0
2016-05-13 13:25:00,36.29,36.31,36.27,36.28,55280.0,36.0721,36.092,36.0522,36.0621,55280.0
2016-05-13 13:30:00,36.3,36.34,36.29,36.32,116600.0,36.082,36.1218,36.0721,36.1019,116600.0
2016-05-13 13:35:00,36.29,36.3,36.25,36.26,70640.0,36.0721,36.082,36.0323,36.0423,70640.0
2016-05-13 13:40:00,36.27,36.3,36.25,36.3,81000.0,36.0522,36.082,36.0323,36.082,81000.0
2016-05-13 13:45:00,36.29,36.3,36.27,36.28,50560.0,36.0721,36.082,36.0522,36.0621,50560.0
2016-05-13 13:50:00,36.26,36.28,36.24,36.25,106100.0,36.0423,36.0621,36.0224,36.0323,106100.0
2016-05-13 13:55:00,36.27,36.29,36.25,36.25,70300.0,36.0522,36.0721,36.0323,36.0323,70300.0
2016-05-13 14:00:00,36.25,36.35,36.23,36.34,427240.0,36.0323,36.1317,36.0124,36.1218,427240.0
2016-05-13 14:05:00,36.33,36.35,36.3,36.34,80760.0,36.1118,36.1317,36.082,36.1218,80760.0
2016-05-13 14:10:00,36.33,36.33,36.3,36.32,38920.0,36.1118,36.1118,36.082,36.1019,38920.0
2016-05-13 14:15:00,36.31,36.31,36.25,36.27,94000.0,36.092,36.092,36.0323,36.0522,94000.0
2016-05-13 14:20:00,36.25,36.26,36.21,36.22,149960.0,36.0323,36.0423,35.9926,36.0025,149960.0
2016-05-13 14:25:00,36.23,36.26,36.21,36.22,755340.0,36.0124,36.0423,35.9926,36.0025,755340.0
2016-05-13 14:30:00,36.22,36.24,36.19,36.23,431500.0,36.0025,36.0224,35.9727,36.0124,431500.0
2016-05-13 14:35:00,36.24,36.25,36.2,36.21,242420.0,36.0224,36.0323,35.9826,35.9926,242420.0
2016-05-13 14:40:00,36.22,36.23,36.18,36.21,107880.0,36.0025,36.0124,35.9627,35.9926,107880.0
2016-05-13 14:45:00,36.21,36.25,36.2,36.24,92500.0,35.9926,36.0323,35.9826,36.0224,92500.0
2016-05-13 14:50:00,36.24,36.26,36.21,36.22,125800.0,36.0224,36.0423,35.9926,36.0025,125800.0
2016-05-13 14:55:00,36.22,36.3,36.22,36.24,138380.0,36.0025,36.082,36.0025,36.0224,138380.0
2016-05-13 15:00:00,36.26,36.27,36.21,36.27,138080.0,36.0423,36.0522,35.9926,36.0522,138080.0
2016-05-13 15:05:00,36.27,36.27,36.2,36.23,172740.0,36.0522,36.0522,35.9826,36.0124,172740.0
2016-05-13 15:10:00,36.21,36.25,36.21,36.22,145880.0,35.9926,36.0323,35.9926,36.0025,145880.0
2016-05-13 15:15:00,36.22,36.25,36.21,36.22,245840.0,36.0025,36.0323,35.9926,36.0025,245840.0
2016-05-13 15:20:00,36.25,36.25,36.21,36.23,129680.0,36.0323,36.0323,35.9926,36.0124,129680.0
2016-05-13 15:25:00,36.22,36.24,36.21,36.22,58340.0,36.0025,36.0224,35.9926,36.0025,58340.0
2016-05-13 15:30:00,36.22,36.26,36.21,36.26,128460.0,36.0025,36.0423,35.9926,36.0423,128460.0
2016-05-13 15:35:00,36.26,36.3,36.26,36.3,260100.0,36.0423,36.082,36.0423,36.082,260100.0
2016-05-13 15:40:00,36.31,36.35,36.3,36.32,174740.0,36.092,36.1317,36.082,36.1019,174740.0
2016-05-13 15:45:00,36.28,36.28,36.24,36.26,199200.0,36.0621,36.0621,36.0224,36.0423,199200.0
2016-05-13 15:50:00,36.25,36.26,36.23,36.24,634500.0,36.0323,36.0423,36.0124,36.0224,634500.0
2016-05-13 15:55:00,36.23,36.27,36.22,36.24,1154100.0,36.0124,36.0522,36.0025,36.0224,1154100.0
2016-05-16 09:30:00,36.22,36.26,36.08,36.1,874200.0,36.0025,36.0423,35.8633,35.8832,874200.0
2016-05-16 09:35:00,36.08,36.14,36.0,36.07,333300.0,35.8633,35.923,35.7838,35.8534,333300.0
2016-05-16 09:40:00,36.08,36.13,36.04,36.04,281780.0,35.8633,35.913,35.8236,35.8236,281780.0
2016-05-16 09:45:00,36.06,36.24,36.06,36.23,257420.0,35.8435,36.0224,35.8435,36.0124,257420.0
2016-05-16 09:50:00,36.21,36.28,36.2,36.24,171120.0,35.9926,36.0621,35.9826,36.0224,171120.0
2016-05-16 09:55:00,36.24,36.35,36.19,36.32,296280.0,36.0224,36.1317,35.9727,36.1019,296280.0
2016-05-16 10:00:00,36.34,36.35,36.22,36.22,298240.0,36.1218,36.1317,36.0025,36.0025,298240.0
2016-05-16 10:05:00,36.24,36.25,36.13,36.15,565800.0,36.0224,36.0323,35.913,35.9329,565800.0
2016-05-16 10:10:00,36.15,36.23,36.15,36.21,205620.0,35.9329,36.0124,35.9329,35.9926,205620.0
2016-05-16 10:15:00,36.2,36.23,36.18,36.18,139640.0,35.9826,36.0124,35.9627,35.9627,139640.0
2016-05-16 10:20:00,36.19,36.24,36.14,36.2,249120.0,35.9727,36.0224,35.923,35.9826,249120.0
2016-05-16 10:25:00,36.21,36.24,36.19,36.21,160660.0,35.9926,36.0224,35.9727,35.9926,160660.0
2016-05-16 10:30:00,36.22,36.26,36.21,36.22,144980.0,36.0025,36.0423,35.9926,36.0025,144980.0
2016-05-16 10:35:00,36.21,36.29,36.21,36.26,92840.0,35.9926,36.0721,35.9926,36.0423,92840.0
2016-05-16 10:40:00,36.26,36.26,36.23,36.24,93480.0,36.0423,36.0423,36.0124,36.0224,93480.0
2016-05-16 10:45:00,36.25,36.35,36.25,36.34,168000.0,36.0323,36.1317,36.0323,36.1218,168000.0
2016-05-16 10:50:00,36.34,36.37,36.32,36.36,259760.0,36.1218,36.1516,36.1019,36.1417,259760.0
2016-05-16 10:55:00,36.36,36.36,36.32,36.32,150360.0,36.1417,36.1417,36.1019,36.1019,150360.0
2016-05-16 11:00:00,36.32,36.39,36.32,36.37,280860.0,36.1019,36.1715,36.1019,36.1516,280860.0
2016-05-16 11:05:00,36.39,36.46,36.39,36.46,296980.0,36.1715,36.2411,36.1715,36.2411,296980.0
2016-05-16 11:10:00,36.45,36.49,36.44,36.48,283060.0,36.2311,36.2709,36.2212,36.2609,283060.0
2016-05-16 11:15:00,36.49,36.5,36.48,36.49,107300.0,36.2709,36.2808,36.2609,36.2709,107300.0
2016-05-16 11:20:00,36.49,36.5,36.46,36.46,122660.0,36.2709,36.2808,36.2411,36.2411,122660.0
2016-05-16 11:25:00,36.47,36.49,36.45,36.45,109820.0,36.251,36.2709,36.2311,36.2311,109820.0
2016-05-16 11:30:00,36.47,36.52,36.46,36.51,96760.0,36.251,36.3007,36.2411,36.2908,96760.0
2016-05-16 11:35:00,36.5,36.5,36.45,36.47,112600.0,36.2808,36.2808,36.2311,36.251,112600.0
2016-05-16 11:40:00,36.46,36.5,36.46,36.5,149860.0,36.2411,36.2808,36.2411,36.2808,149860.0
2016-05-16 11:45:00,36.49,36.52,36.49,36.51,93380.0,36.2709,36.3007,36.2709,36.2908,93380.0
2016-05-16 11:50:00,36.52,36.55,36.51,36.52,115400.0,36.3007,36.3305,36.2908,36.3007,115400.0
2016-05-16 11:55:00,36.51,36.54,36.5,36.53,158580.0,36.2908,36.3206,36.2808,36.3106,158580.0
2016-05-16 12:00:00,36.54,36.55,36.52,36.53,150800.0,36.3206,36.3305,36.3007,36.3106,150800.0
2016-05-16 12:05:00,36.53,36.55,36.52,36.54,103380.0,36.3106,36.3305,36.3007,36.3206,103380.0
2016-05-16 12:10:00,36.53,36.53,36.51,36.52,24660.0,36.3106,36.3106,36.2908,36.3007,24660.0
2016-05-16 12:15:00,36.51,36.54,36.49,36.5,91880.0,36.2908,36.3206,36.2709,36.2808,91880.0
2016-05-16 12:20:00,36.5,36.54,36.5,36.52,61380.0,36.2808,36.3206,36.2808,36.3007,61380.0
2016-05-16 12:25:00,36.52,36.52,36.43,36.43,175580.0,36.3007,36.3007,36.2112,36.2112,175580.0
2016-05-16 12:30:00,36.44,36.45,36.43,36.45,42000.0,36.2212,36.2311,36.2112,36.2311,42000.0
2016-05-16 12:35:00,36.43,36.44,36.4,36.42,66740.0,36.2112,36.2212,36.1814,36.2013,66740.0
2016-05-16 12:40:00,36.43,36.49,36.43,36.46,70000.0,36.2112,36.2709,36.2112,36.2411,70000.0
2016-05-16 12:45:00,36.46,36.47,36.41,36.46,79760.0,36.2411,36.251,36.1914,36.2411,79760.0
2016-05-16 12:50:00,36.46,36.47,36.45,36.47,34000.0,36.2411,36.251,36.2311,36.251,34000.0
2016-05-16 12:55:00,36.47,36.47,36.44,36.44,36000.0,36.251,36.251,36.2212,36.2212,36000.0
2016-05-16 13:00:00,36.46,36.49,36.45,36.45,102400.0,36.2411,36.2709,36.2311,36.2311,102400.0
2016-05-16 13:05:00,36.47,36.47,36.43,36.43,100600.0,36.251,36.251,36.2112,36.2112,100600.0
2016-05-16 13:10:00,36.43,36.45,36.43,36.43,182140.0,36.2112,36.2311,36.2112,36.2112,182140.0
2016-05-16 13:15:00,36.43,36.45,36.41,36.45,60000.0,36.2112,36.2311,36.1914,36.2311,60000.0
2016-05-16 13:20:00,36.43,36.46,36.4,36.43,110160.0,36.2112,36.2411,36.1814,36.2112,110160.0
2016-05-16 13:25:00,36.43,36.46,36.43,36.45,39540.0,36.2112,36.2411,36.2112,36.2311,39540.0
2016-05-16 13:30:00,36.47,36.47,36.43,36.46,73760.0,36.251,36.251,36.2112,36.2411,73760.0
2016-05-16 13:35:00,36.43,36.48,36.43,36.47,73000.0,36.2112,36.2609,36.2112,36.251,73000.0
2016-05-16 13:40:00,36.47,36.49,36.45,36.46,58680.0,36.251,36.2709,36.2311,36.2411,58680.0
2016-05-16 13:45:00,36.46,36.48,36.45,36.48,62000.0,36.2411,36.2609,36.2311,36.2609,62000.0
2016-05-16 13:50:00,36.47,36.49,36.46,36.46,54000.0,36.251,36.2709,36.2411,36.2411,54000.0
2016-05-16 13:55:00,36.46,36.49,36.45,36.49,116520.0,36.2411,36.2709,36.2311,36.2709,116520.0
2016-05-16 14:00:00,36.49,36.54,36.48,36.52,95400.0,36.2709,36.3206,36.2609,36.3007,95400.0
2016-05-16 14:05:00,36.53,36.55,36.5,36.55,86000.0,36.3106,36.3305,36.2808,36.3305,86000.0
2016-05-16 14:10:00,36.55,36.58,36.53,36.58,102180.0,36.3305,36.3603,36.3106,36.3603,102180.0
2016-05-16 14:15:00,36.59,36.6,36.56,36.59,252300.0,36.3703,36.3802,36.3405,36.3703,252300.0
2016-05-16 14:20:00,36.6,36.62,36.59,36.6,75460.0,36.3802,36.4001,36.3703,36.3802,75460.0
2016-05-16 14:25:00,36.59,36.63,36.58,36.61,64000.0,36.3703,36.41,36.3603,36.3902,64000.0
2016-05-16 14:30:00,36.61,36.63,36.6,36.61,104780.0,36.3902,36.41,36.3802,36.3902,104780.0
2016-05-16 14:35:00,36.63,36.63,36.59,36.59,84180.0,36.41,36.41,36.3703,36.3703,84180.0
2016-05-16 14:40:00,36.61,36.62,36.57,36.57,98380.0,36.3902,36.4001,36.3504,36.3504,98380.0
2016-05-16 14:45:00,36.58,36.6,36.57,36.58,74600.0,36.3603,36.3802,36.3504,36.3603,74600.0
2016-05-16 14:50:00,36.57,36.61,36.57,36.6,82700.0,36.3504,36.3902,36.3504,36.3802,82700.0
2016-05-16 14:55:00,36.6,36.61,36.55,36.58,85800.0,36.3802,36.3902,36.3305,36.3603,85800.0
2016-05-16 15:00:00,36.57,36.62,36.57,36.6,121280.0,36.3504,36.4001,36.3504,36.3802,121280.0
2016-05-16 15:05:00,36.6,36.61,36.57,36.61,65000.0,36.3802,36.3902,36.3504,36.3902,65000.0
2016-05-16 15:10:00,36.6,36.6,36.54,36.56,114180.0,36.3802,36.3802,36.3206,36.3405,114180.0
2016-05-16 15:15:00,36.57,36.58,36.57,36.58,120560.0,36.3504,36.3603,36.3504,36.3603,120560.0
2016-05-16 15:20:00,36.57,36.59,36.56,36.58,139340.0,36.3504,36.3703,36.3405,36.3603,139340.0
2016-05-16 15:25:00,36.58,36.59,36.56,36.58,155360.0,36.3603,36.3703,36.3405,36.3603,155360.0
2016-05-16 15:30:00,36.58,36.58,36.52,36.53,136860.0,36.3603,36.3603,36.3007,36.3106,136860.0
2016-05-16 15:35:00,36.53,36.59,36.52,36.58,266580.0,36.3106,36.3703,36.3007,36.3603,266580.0
2016-05-16 15:40:00,36.58,36.59,36.53,36.56,220540.0,36.3603,36.3703,36.3106,36.3405,220540.0
2016-05-16 15:45:00,36.57,36.57,36.5,36.55,198640.0,36.3504,36.3504,36.2808,36.3305,198640.0
2016-05-16 15:50:00,36.54,36.56,36.51,36.55,222600.0,36.3206,36.3405,36.2908,36.3305,222600.0
2016-05-16 15:55:00,36.56,36.56,36.5,36.52,716620.0,36.3405,36.3405,36.2808,36.3007,716620.0
2016-05-17 09:30:00,36.55,36.78,36.49,36.73,806500.0,36.3305,36.5591,36.2709,36.5094,806500.0
2016-05-17 09:35:00,36.76,36.79,36.57,36.67,321680.0,36.5393,36.5691,36.3504,36.4498,321680.0
2016-05-17 09:40:00,36.68,36.77,36.58,36.72,484420.0,36.4597,36.5492,36.3603,36.4995,484420.0
2016-05-17 09:45:00,36.71,36.78,36.65,36.7,325380.0,36.4896,36.5591,36.4299,36.4796,325380.0
2016-05-17 09:50:00,36.69,36.73,36.64,36.69,199580.0,36.4697,36.5094,36.42,36.4697,199580.0
2016-05-17 09:55:00,36.69,36.7,36.62,36.67,339100.0,36.4697,36.4796,36.4001,36.4498,339100.0
2016-05-17 10:00:00,36.67,36.69,36.53,36.54,261620.0,36.4498,36.4697,36.3106,36.3206,261620.0
2016-05-17 10:05:00,36.52,36.57,36.46,36.5,539300.0,36.3007,36.3504,36.2411,36.2808,539300.0
2016-05-17 10:10:00,36.5,36.51,36.38,36.39,328760.0,36.2808,36.2908,36.1615,36.1715,328760.0
2016-05-17 10:15:00,36.41,36.53,36.4,36.52,288120.0,36.1914,36.3106,36.1814,36.3007,288120.0
2016-05-17 10:20:00,36.52,36.56,36.48,36.48,207660.0,36.3007,36.3405,36.2609,36.2609,207660.0
2016-05-17 10:25:00,36.48,36.52,36.45,36.46,182580.0,36.2609,36.3007,36.2311,36.2411,182580.0
2016-05-17 10:30:00,36.5,36.5,36.34,36.35,234120.0,36.2808,36.2808,36.1218,36.1317,234120.0
2016-05-17 10:35:00,36.37,36.43,36.35,36.43,56000.0,36.1516,36.2112,36.1317,36.2112,56000.0
2016-05-17 10:40:00,36.43,36.47,36.36,36.37,139900.0,36.2112,36.251,36.1417,36.1516,139900.0
2016-05-17 10:45:00,36.35,36.44,36.35,36.42,92880.0,36.1317,36.2212,36.1317,36.2013,92880.0
2016-05-17 10:50:00,36.41,36.43,36.33,36.35,184480.0,36.1914,36.2112,36.1118,36.1317,184480.0
2016-05-17 10:55:00,36.38,36.41,36.38,36.39,132000.0,36.1615,36.1914,36.1615,36.1715,132000.0
2016-05-17 11:00:00,36.38,36.42,36.35,36.39,238140.0,36.1615,36.2013,36.1317,36.1715,238140.0
2016-05-17 11:05:00,36.4,36.43,36.36,36.41,61620.0,36.1814,36.2112,36.1417,36.1914,61620.0
2016-05-17 11:10:00,36.42,36.47,36.4,36.45,130700.0,36.2013,36.251,36.1814,36.2311,130700.0
2016-05-17 11:15:00,36.45,36.5,36.44,36.49,73340.0,36.2311,36.2808,36.2212,36.2709,73340.0
2016-05-17 11:20:00,36.49,36.52,36.49,36.49,123180.0,36.2709,36.3007,36.2709,36.2709,123180.0
2016-05-17 11:25:00,36.48,36.49,36.4,36.4,113260.0,36.2609,36.2709,36.1814,36.1814,113260.0
2016-05-17 11:30:00,36.42,36.52,36.42,36.48,106440.0,36.2013,36.3007,36.2013,36.2609,106440.0
2016-05-17 11:35:00,36.48,36.48,36.41,36.41,44340.0,36.2609,36.2609,36.1914,36.1914,44340.0
2016-05-17 11:40:00,36.43,36.44,36.39,36.41,162220.0,36.2112,36.2212,36.1715,36.1914,162220.0
2016-05-17 11:45:00,36.43,36.48,36.39,36.48,219600.0,36.2112,36.2609,36.1715,36.2609,219600.0
2016-05-17 11:50:00,36.48,36.5,36.44,36.45,80600.0,36.2609,36.2808,36.2212,36.2311,80600.0
2016-05-17 11:55:00,36.46,36.46,36.44,36.46,77000.0,36.2411,36.2411,36.2212,36.2411,77000.0
2016-05-17 12:00:00,36.46,36.47,36.44,36.46,69440.0,36.2411,36.251,36.2212,36.2411,69440.0
2016-05-17 12:05:00,36.46,36.48,36.45,36.46,111000.0,36.2411,36.2609,36.2311,36.2411,111000.0
2016-05-17 12:10:00,36.46,36.46,36.41,36.42,52000.0,36.2411,36.2411,36.1914,36.2013,52000.0
2016-05-17 12:15:00,36.41,36.42,36.37,36.37,127880.0,36.1914,36.2013,36.1516,36.1516,127880.0
2016-05-17 12:20:00,36.36,36.39,36.36,36.38,84000.0,36.1417,36.1715,36.1417,36.1615,84000.0
2016-05-17 12:25:00,36.35,36.37,36.34,36.36,76980.0,36.1317,36.1516,36.1218,36.1417,76980.0
2016-05-17 12:30:00,36.37,36.39,36.35,36.39,69460.0,36.1516,36.1715,36.1317,36.1715,69460.0
2016-05-17 12:35:00,36.37,36.39,36.35,36.39,76340.0,36.1516,36.1715,36.1317,36.1715,76340.0
2016-05-17 12:40:00,36.38,36.39,36.34,36.36,38000.0,36.1615,36.1715,36.1218,36.1417,38000.0
2016-05-17 12:45:00,36.35,36.36,36.33,36.34,65200.0,36.1317,36.1417,36.1118,36.1218,65200.0
2016-05-17 12:50:00,36.35,36.35,36.32,36.34,148280.0,36.1317,36.1317,36.1019,36.1218,148280.0
2016-05-17 12:55:00,36.33,36.36,36.3,36.33,93500.0,36.1118,36.1417,36.082,36.1118,93500.0
2016-05-17 13:00:00,36.32,36.34,36.29,36.29,60740.0,36.1019,36.1218,36.0721,36.0721,60740.0
2016-05-17 13:05:00,36.29,36.35,36.29,36.33,105720.0,36.0721,36.1317,36.0721,36.1118,105720.0
2016-05-17 13:10:00,36.32,36.33,36.3,36.31,57500.0,36.1019,36.1118,36.082,36.092,57500.0
2016-05-17 13:15:00,36.32,36.39,36.31,36.38,107320.0,36.1019,36.1715,36.092,36.1615,107320.0
2016-05-17 13:20:00,36.38,36.39,36.33,36.35,118480.0,36.1615,36.1715,36.1118,36.1317,118480.0
2016-05-17 13:25:00,36.35,36.39,36.35,36.36,58000.0,36.1317,36.1715,36.1317,36.1417,58000.0
2016-05-17 13:30:00,36.37,36.38,36.35,36.36,63240.0,36.1516,36.1615,36.1317,36.1417,63240.0
2016-05-17 13:35:00,36.37,36.37,36.34,36.34,56580.0,36.1516,36.1516,36.1218,36.1218,56580.0
2016-05-17 13:40:00,36.33,36.36,36.3,36.3,122720.0,36.1118,36.1417,36.082,36.082,122720.0
2016-05-17 13:45:00,36.31,36.35,36.31,36.32,53480.0,36.092,36.1317,36.092,36.1019,53480.0
2016-05-17 13:50:00,36.32,36.32,36.27,36.29,134000.0,36.1019,36.1019,36.0522,36.0721,134000.0
2016-05-17 13:55:00,36.29,36.29,36.21,36.21,260880.0,36.0721,36.0721,35.9926,35.9926,260880.0
2016-05-17 14:00:00,36.21,36.24,36.19,36.23,353360.0,35.9926,36.0224,35.9727,36.0124,353360.0
2016-05-17 14:05:00,36.22,36.25,36.13,36.14,233440.0,36.0025,36.0323,35.913,35.923,233440.0
2016-05-17 14:10:00,36.13,36.14,36.09,36.13,230220.0,35.913,35.923,35.8733,35.913,230220.0
2016-05-17 14:15:00,36.13,36.13,36.03,36.05,388500.0,35.913,35.913,35.8136,35.8335,388500.0
2016-05-17 14:20:00,36.04,36.06,36.01,36.03,222660.0,35.8236,35.8435,35.7938,35.8136,222660.0
2016-05-17 14:25:00,36.03,36.06,35.94,36.04,498300.0,35.8136,35.8435,35.7242,35.8236,498300.0
2016-05-17 14:30:00,36.03,36.08,35.99,35.99,432720.0,35.8136,35.8633,35.7739,35.7739,432720.0
2016-05-17 14:35:00,36.0,36.07,36.0,36.0,243200.0,35.7838,35.8534,35.7838,35.7838,243200.0
2016-05-17 14:40:00,36.0,36.06,35.99,36.06,180380.0,35.7838,35.8435,35.7739,35.8435,180380.0
2016-05-17 14:45:00,36.06,36.09,36.04,36.05,155600.0,35.8435,35.8733,35.8236,35.8335,155600.0
2016-05-17 14:50:00,36.05,36.1,36.04,36.1,306080.0,35.8335,35.8832,35.8236,35.8832,306080.0
2016-05-17 14:55:00,36.1,36.12,36.05,36.1,313060.0,35.8832,35.9031,35.8335,35.8832,313060.0
2016-05-17 15:00:00,36.08,36.08,36.04,36.06,245240.0,35.8633,35.8633,35.8236,35.8435,245240.0
2016-05-17 15:05:00,36.08,36.13,36.06,36.07,124700.0,35.8633,35.913,35.8435,35.8534,124700.0
2016-05-17 15:10:00,36.06,36.07,36.02,36.03,110520.0,35.8435,35.8534,35.8037,35.8136,110520.0
2016-05-17 15:15:00,36.03,36.06,35.97,35.99,466260.0,35.8136,35.8435,35.754,35.7739,466260.0
2016-05-17 15:20:00,35.98,36.04,35.94,35.96,331220.0,35.7639,35.8236,35.7242,35.7441,331220.0
2016-05-17 15:25:00,35.96,35.97,35.9,35.96,362720.0,35.7441,35.754,35.6844,35.7441,362720.0
2016-05-17 15:30:00,35.94,35.97,35.94,35.96,410500.0,35.7242,35.754,35.7242,35.7441,410500.0
2016-05-17 15:35:00,35.97,36.06,35.96,36.04,460400.0,35.754,35.8435,35.7441,35.8236,460400.0
2016-05-17 15:40:00,36.04,36.06,35.96,35.96,508760.0,35.8236,35.8435,35.7441,35.7441,508760.0
2016-05-17 15:45:00,35.96,36.05,35.96,36.0,509180.0,35.7441,35.8335,35.7441,35.7838,509180.0
2016-05-17 15:50:00,36.02,36.03,35.98,36.01,588540.0,35.8037,35.8136,35.7639,35.7938,588540.0
2016-05-17 15:55:00,36.0,36.02,35.95,36.01,1474760.0,35.7838,35.8037,35.7341,35.7938,1474760.0
2016-05-18 09:30:00,35.93,36.11,35.9,36.05,1015700.0,35.7143,35.8932,35.6844,35.8335,1015700.0
2016-05-18 09:35:00,36.02,36.15,36.01,36.11,758680.0,35.8037,35.9329,35.7938,35.8932,758680.0
2016-05-18 09:40:00,36.1,36.25,36.1,36.18,591980.0,35.8832,36.0323,35.8832,35.9627,591980.0
2016-05-18 09:45:00,36.19,36.2,36.06,36.08,364520.0,35.9727,35.9826,35.8435,35.8633,364520.0
2016-05-18 09:50:00,36.08,36.2,36.07,36.16,226980.0,35.8633,35.9826,35.8534,35.9429,226980.0
2016-05-18 09:55:00,36.15,36.18,36.12,36.14,145080.0,35.9329,35.9627,35.9031,35.923,145080.0
2016-05-18 10:00:00,36.13,36.21,36.1,36.13,230880.0,35.913,35.9926,35.8832,35.913,230880.0
2016-05-18 10:05:00,36.12,36.17,36.07,36.07,225960.0,35.9031,35.9528,35.8534,35.8534,225960.0
2016-05-18 10:10:00,36.08,36.2,36.06,36.15,403980.0,35.8633,35.9826,35.8435,35.9329,403980.0
2016-05-18 10:15:00,36.16,36.2,36.14,36.17,156200.0,35.9429,35.9826,35.923,35.9528,156200.0
2016-05-18 10:20:00,36.16,36.25,36.15,36.22,213720.0,35.9429,36.0323,35.9329,36.0025,213720.0
2016-05-18 10:25:00,36.21,36.28,36.21,36.24,285320.0,35.9926,36.0621,35.9926,36.0224,285320.0
2016-05-18 10:30:00,36.24,36.25,36.19,36.19,374160.0,36.0224,36.0323,35.9727,35.9727,374160.0
2016-05-18 10:35:00,36.21,36.21,36.13,36.13,193140.0,35.9926,35.9926,35.913,35.913,193140.0
2016-05-18 10:40:00,36.13,36.18,36.13,36.16,173600.0,35.913,35.9627,35.913,35.9429,173600.0
2016-05-18 10:45:00,36.17,36.21,36.16,36.17,277900.0,35.9528,35.9926,35.9429,35.9528,277900.0
2016-05-18 10:50:00,36.17,36.18,36.08,36.09,250740.0,35.9528,35.9627,35.8633,35.8733,250740.0
2016-05-18 10:55:00,36.11,36.11,36.04,36.05,294240.0,35.8932,35.8932,35.8236,35.8335,294240.0
2016-05-18 11:00:00,36.06,36.15,36.03,36.14,190240.0,35.8435,35.9329,35.8136,35.923,190240.0
2016-05-18 11:05:00,36.13,36.17,36.11,36.15,196500.0,35.913,35.9528,35.8932,35.9329,196500.0
2016-05-18 11:10:00,36.11,36.16,36.11,36.16,177680.0,35.8932,35.9429,35.8932,35.9429,177680.0
2016-05-18 11:15:00,36.15,36.15,36.1,36.12,181360.0,35.9329,35.9329,35.8832,35.9031,181360.0
2016-05-18 11:20:00,36.11,36.16,36.09,36.11,232000.0,35.8932,35.9429,35.8733,35.8932,232000.0
2016-05-18 11:25:00,36.11,36.17,36.11,36.12,102160.0,35.8932,35.9528,35.8932,35.9031,102160.0
2016-05-18 11:30:00,36.13,36.14,36.08,36.11,162180.0,35.913,35.923,35.8633,35.8932,162180.0
2016-05-18 11:35:00,36.13,36.16,36.12,36.14,141900.0,35.913,35.9429,35.9031,35.923,141900.0
2016-05-18 11:40:00,36.14,36.16,36.11,36.14,67960.0,35.923,35.9429,35.8932,35.923,67960.0
2016-05-18 11:45:00,36.15,36.18,36.14,36.14,322140.0,35.9329,35.9627,35.923,35.923,322140.0
2016-05-18 11:50:00,36.13,36.17,36.1,36.13,213640.0,35.913,35.9528,35.8832,35.913,213640.0
2016-05-18 11:55:00,36.11,36.12,36.03,36.03,202980.0,35.8932,35.9031,35.8136,35.8136,202980.0
2016-05-18 12:00:00,36.06,36.08,36.03,36.04,137060.0,35.8435,35.8633,35.8136,35.8236,137060.0
2016-05-18 12:05:00,36.03,36.04,35.99,35.99,666320.0,35.8136,35.8236,35.7739,35.7739,666320.0
2016-05-18 12:10:00,36.01,36.02,36.0,36.01,187860.0,35.7938,35.8037,35.7838,35.7938,187860.0
2016-05-18 12:15:00,36.01,36.04,35.99,36.04,83900.0,35.7938,35.8236,35.7739,35.8236,83900.0
2016-05-18 12:20:00,36.04,36.07,36.03,36.05,121780.0,35.8236,35.8534,35.8136,35.8335,121780.0
2016-05-18 12:25:00,36.05,36.05,36.0,36.0,27500.0,35.8335,35.8335,35.7838,35.7838,27500.0
2016-05-18 12:30:00,36.01,36.06,36.01,36.06,54020.0,35.7938,35.8435,35.7938,35.8435,54020.0
2016-05-18 12:35:00,36.07,36.09,36.05,36.09,123780.0,35.8534,35.8733,35.8335,35.8733,123780.0
2016-05-18 12:40:00,36.08,36.09,36.05,36.07,69060.0,35.8633,35.8733,35.8335,35.8534,69060.0
2016-05-18 12:45:00,36.08,36.08,36.06,36.07,62000.0,35.8633,35.8633,35.8435,35.8534,62000.0
2016-05-18 12:50:00,36.06,36.08,36.01,36.08,84000.0,35.8435,35.8633,35.7938,35.8633,84000.0
2016-05-18 12:55:00,36.09,36.09,36.06,36.09,20000.0,35.8733,35.8733,35.8435,35.8733,20000.0
2016-05-18 13:00:00,36.11,36.15,36.11,36.14,48120.0,35.8932,35.9329,35.8932,35.923,48120.0
2016-05-18 13:05:00,36.13,36.14,36.11,36.11,123240.0,35.913,35.923,35.8932,35.8932,123240.0
2016-05-18 13:10:00,36.12,36.13,36.12,36.13,26900.0,35.9031,35.913,35.9031,35.913,26900.0
2016-05-18 13:15:00,36.14,36.17,36.13,36.17,108000.0,35.923,35.9528,35.913,35.9528,108000.0
2016-05-18 13:20:00,36.16,36.2,36.14,36.2,202440.0,35.9429,35.9826,35.923,35.9826,202440.0
2016-05-18 13:25:00,36.19,36.19,36.15,36.16,50700.0,35.9727,35.9727,35.9329,35.9429,50700.0
2016-05-18 13:30:00,36.18,36.21,36.17,36.18,40000.0,35.9627,35.9926,35.9528,35.9627,40000.0
2016-05-18 13:35:00,36.19,36.21,36.17,36.2,58480.0,35.9727,35.9926,35.9528,35.9826,58480.0
2016-05-18 13:40:00,36.2,36.22,36.19,36.2,68700.0,35.9826,36.0025,35.9727,35.9826,68700.0
2016-05-18 13:45:00,36.2,36.21,36.18,36.18,170940.0,35.9826,35.9926,35.9627,35.9627,170940.0
2016-05-18 13:50:00,36.17,36.19,36.13,36.13,140500.0,35.9528,35.9727,35.913,35.913,140500.0
2016-05-18 13:55:00,36.14,36.19,36.14,36.18,118280.0,35.923,35.9727,35.923,35.9627,118280.0
2016-05-18 14:00:00,36.17,36.17,35.99,36.02,643780.0,35.9528,35.9528,35.7739,35.8037,643780.0
2016-05-18 14:05:00,36.0,36.07,35.9,36.06,479220.0,35.7838,35.8534,35.6844,35.8435,479220.0
2016-05-18 14:10:00,36.07,36.07,35.97,35.97,309800.0,35.8534,35.8534,35.754,35.754,309800.0
2016-05-18 14:15:00,35.97,35.97,35.91,35.97,207980.0,35.754,35.754,35.6944,35.754,207980.0
2016-05-18 14:20:00,35.98,35.99,35.91,35.95,280000.0,35.7639,35.7739,35.6944,35.7341,280000.0
2016-05-18 14:25:00,35.97,35.97,35.83,35.83,461600.0,35.754,35.754,35.6149,35.6149,461600.0
2016-05-18 14:30:00,35.83,35.83,35.75,35.83,379200.0,35.6149,35.6149,35.5353,35.6149,379200.0
2016-05-18 14:35:00,35.83,35.88,35.79,35.82,359120.0,35.6149,35.6646,35.5751,35.6049,359120.0
2016-05-18 14:40:00,35.82,35.92,35.8,35.89,280740.0,35.6049,35.7043,35.585,35.6745,280740.0
2016-05-18 14:45:00,35.88,35.89,35.83,35.87,95800.0,35.6646,35.6745,35.6149,35.6546,95800.0
2016-05-18 14:50:00,35.88,35.95,35.88,35.93,168360.0,35.6646,35.7341,35.6646,35.7143,168360.0
2016-05-18 14:55:00,35.89,35.98,35.89,35.96,200680.0,35.6745,35.7639,35.6745,35.7441,200680.0
2016-05-18 15:00:00,35.97,36.08,35.96,36.05,242880.0,35.754,35.8633,35.7441,35.8335,242880.0
2016-05-18 15:05:00,36.05,36.07,36.02,36.05,153140.0,35.8335,35.8534,35.8037,35.8335,153140.0
2016-05-18 15:10:00,36.04,36.05,35.93,35.93,344420.0,35.8236,35.8335,35.7143,35.7143,344420.0
2016-05-18 15:15:00,35.93,35.94,35.87,35.94,352280.0,35.7143,35.7242,35.6546,35.7242,352280.0
2016-05-18 15:20:00,35.95,35.95,35.85,35.87,179200.0,35.7341,35.7341,35.6347,35.6546,179200.0
2016-05-18 15:25:00,35.86,35.92,35.84,35.84,120060.0,35.6447,35.7043,35.6248,35.6248,120060.0
2016-05-18 15:30:00,35.85,35.95,35.84,35.94,179420.0,35.6347,35.7341,35.6248,35.7242,179420.0
2016-05-18 15:35:00,35.96,35.98,35.89,35.91,259960.0,35.7441,35.7639,35.6745,35.6944,259960.0
2016-05-18 15:40:00,35.92,36.02,35.91,36.02,367820.0,35.7043,35.8037,35.6944,35.8037,367820.0
2016-05-18 15:45:00,36.03,36.09,36.02,36.03,349820.0,35.8136,35.8733,35.8037,35.8136,349820.0
2016-05-18 15:50:00,36.03,36.06,36.0,36.04,269600.0,35.8136,35.8435,35.7838,35.8236,269600.0
2016-05-18 15:55:00,36.06,36.09,36.01,36.09,948840.0,35.8435,35.8733,35.7938,35.8733,948840.0
2016-05-19 09:30:00,35.92,36.02,35.84,35.96,689460.0,35.7043,35.8037,35.6248,35.7441,689460.0
2016-05-19 09:35:00,35.95,35.99,35.91,35.97,244520.0,35.7341,35.7739,35.6944,35.754,244520.0
2016-05-19 09:40:00,35.95,36.02,35.93,35.94,179780.0,35.7341,35.8037,35.7143,35.7242,179780.0
2016-05-19 09:45:00,35.92,35.93,35.85,35.87,429400.0,35.7043,35.7143,35.6347,35.6546,429400.0
2016-05-19 09:50:00,35.86,35.88,35.79,35.79,375800.0,35.6447,35.6646,35.5751,35.5751,375800.0
2016-05-19 09:55:00,35.79,35.85,35.76,35.78,500620.0,35.5751,35.6347,35.5453,35.5652,500620.0
2016-05-19 10:00:00,35.78,35.78,35.73,35.74,147120.0,35.5652,35.5652,35.5155,35.5254,147120.0
2016-05-19 10:05:00,35.74,35.75,35.66,35.66,532500.0,35.5254,35.5353,35.4459,35.4459,532500.0
2016-05-19 10:10:00,35.66,35.67,35.61,35.63,774120.0,35.4459,35.4558,35.3962,35.4161,774120.0
2016-05-19 10:15:00,35.63,35.68,35.61,35.67,355580.0,35.4161,35.4658,35.3962,35.4558,355580.0
2016-05-19 10:20:00,35.65,35.71,35.65,35.66,343580.0,35.4359,35.4956,35.4359,35.4459,343580.0
2016-05-19 10:25:00,35.66,35.74,35.63,35.7,255580.0,35.4459,35.5254,35.4161,35.4856,255580.0
2016-05-19 10:30:00,35.7,35.7,35.62,35.66,605240.0,35.4856,35.4856,35.4061,35.4459,605240.0
2016-05-19 10:35:00,35.66,35.66,35.6,35.62,193880.0,35.4459,35.4459,35.3862,35.4061,193880.0
2016-05-19 10:40:00,35.61,35.71,35.59,35.69,504940.0,35.3962,35.4956,35.3763,35.4757,504940.0
2016-05-19 10:45:00,35.69,35.75,35.67,35.75,464840.0,35.4757,35.5353,35.4558,35.5353,464840.0
2016-05-19 10:50:00,35.73,35.73,35.63,35.68,178460.0,35.5155,35.5155,35.4161,35.4658,178460.0
2016-05-19 10:55:00,35.7,35.73,35.64,35.64,127800.0,35.4856,35.5155,35.426,35.426,127800.0
2016-05-19 11:00:00,35.65,35.67,35.61,35.61,136140.0,35.4359,35.4558,35.3962,35.3962,136140.0
2016-05-19 11:05:00,35.6,35.62,35.58,35.6,303680.0,35.3862,35.4061,35.3664,35.3862,303680.0
2016-05-19 11:10:00,35.59,35.63,35.58,35.6,474240.0,35.3763,35.4161,35.3664,35.3862,474240.0
2016-05-19 11:15:00,35.61,35.63,35.59,35.62,376420.0,35.3962,35.4161,35.3763,35.4061,376420.0
2016-05-19 11:20:00,35.62,35.64,35.58,35.64,136220.0,35.4061,35.426,35.3664,35.426,136220.0
2016-05-19 11:25:00,35.61,35.67,35.58,35.62,153640.0,35.3962,35.4558,35.3664,35.4061,153640.0
2016-05-19 11:30:00,35.6,35.63,35.58,35.58,68000.0,35.3862,35.4161,35.3664,35.3664,68000.0
2016-05-19 11:35:00,35.58,35.61,35.56,35.59,233080.0,35.3664,35.3962,35.3465,35.3763,233080.0
2016-05-19 11:40:00,35.6,35.61,35.55,35.55,139900.0,35.3862,35.3962,35.3365,35.3365,139900.0
2016-05-19 11:45:00,35.55,35.55,35.52,35.52,176420.0,35.3365,35.3365,35.3067,35.3067,176420.0
2016-05-19 11:50:00,35.53,35.55,35.52,35.53,80620.0,35.3167,35.3365,35.3067,35.3167,80620.0
2016-05-19 11:55:00,35.54,35.57,35.54,35.56,88400.0,35.3266,35.3564,35.3266,35.3465,88400.0
2016-05-19 12:00:00,35.56,35.58,35.53,35.54,185440.0,35.3465,35.3664,35.3167,35.3266,185440.0
2016-05-19 12:05:00,35.55,35.61,35.54,35.59,183740.0,35.3365,35.3962,35.3266,35.3763,183740.0
2016-05-19 12:10:00,35.6,35.6,35.59,35.6,28000.0,35.3862,35.3862,35.3763,35.3862,28000.0
2016-05-19 12:15:00,35.6,35.62,35.58,35.6,71300.0,35.3862,35.4061,35.3664,35.3862,71300.0
2016-05-19 12:20:00,35.61,35.61,35.56,35.58,92240.0,35.3962,35.3962,35.3465,35.3664,92240.0
2016-05-19 12:25:00,35.58,35.58,35.55,35.55,59640.0,35.3664,35.3664,35.3365,35.3365,59640.0
2016-05-19 12:30:00,35.55,35.58,35.55,35.56,147160.0,35.3365,35.3664,35.3365,35.3465,147160.0
2016-05-19 12:35:00,35.56,35.58,35.53,35.56,232040.0,35.3465,35.3664,35.3167,35.3465,232040.0
2016-05-19 12:40:00,35.56,35.6,35.54,35.57,108520.0,35.3465,35.3862,35.3266,35.3564,108520.0
2016-05-19 12:45:00,35.57,35.6,35.57,35.6,73920.0,35.3564,35.3862,35.3564,35.3862,73920.0
2016-05-19 12:50:00,35.61,35.64,35.59,35.59,120960.0,35.3962,35.426,35.3763,35.3763,120960.0
2016-05-19 12:55:00,35.59,35.63,35.58,35.62,308600.0,35.3763,35.4161,35.3664,35.4061,308600.0
2016-05-19 13:00:00,35.61,35.63,35.57,35.58,170600.0,35.3962,35.4161,35.3564,35.3664,170600.0
2016-05-19 13:05:00,35.58,35.61,35.58,35.6,69180.0,35.3664,35.3962,35.3664,35.3862,69180.0
2016-05-19 13:10:00,35.58,35.65,35.57,35.64,282240.0,35.3664,35.4359,35.3564,35.426,282240.0
2016-05-19 13:15:00,35.62,35.64,35.61,35.62,149000.0,35.4061,35.426,35.3962,35.4061,149000.0
2016-05-19 13:20:00,35.64,35.65,35.61,35.62,54000.0,35.426,35.4359,35.3962,35.4061,54000.0
2016-05-19 13:25:00,35.63,35.66,35.61,35.65,113400.0,35.4161,35.4459,35.3962,35.4359,113400.0
2016-05-19 13:30:00,35.67,35.71,35.66,35.7,149000.0,35.4558,35.4956,35.4459,35.4856,149000.0
2016-05-19 13:35:00,35.71,35.73,35.69,35.69,177360.0,35.4956,35.5155,35.4757,35.4757,177360.0
2016-05-19 13:40:00,35.69,35.75,35.67,35.74,244740.0,35.4757,35.5353,35.4558,35.5254,244740.0
2016-05-19 13:45:00,35.73,35.75,35.67,35.68,123220.0,35.5155,35.5353,35.4558,35.4658,123220.0
2016-05-19 13:50:00,35.69,35.7,35.67,35.68,204320.0,35.4757,35.4856,35.4558,35.4658,204320.0
2016-05-19 13:55:00,35.68,35.7,35.66,35.67,139560.0,35.4658,35.4856,35.4459,35.4558,139560.0
2016-05-19 14:00:00,35.68,35.71,35.66,35.68,121860.0,35.4658,35.4956,35.4459,35.4658,121860.0
2016-05-19 14:05:00,35.69,35.75,35.69,35.73,251900.0,35.4757,35.5353,35.4757,35.5155,251900.0
2016-05-19 14:10:00,35.75,35.78,35.74,35.76,251860.0,35.5353,35.5652,35.5254,35.5453,251860.0
2016-05-19 14:15:00,35.77,35.79,35.73,35.76,192080.0,35.5552,35.5751,35.5155,35.5453,192080.0
2016-05-19 14:20:00,35.76,35.76,35.71,35.75,207020.0,35.5453,35.5453,35.4956,35.5353,207020.0
2016-05-19 14:25:00,35.75,35.78,35.73,35.76,170100.0,35.5353,35.5652,35.5155,35.5453,170100.0
2016-05-19 14:30:00,35.76,35.77,35.74,35.74,165860.0,35.5453,35.5552,35.5254,35.5254,165860.0
2016-05-19 14:35:00,35.75,35.77,35.69,35.71,162280.0,35.5353,35.5552,35.4757,35.4956,162280.0
2016-05-19 14:40:00,35.71,35.72,35.68,35.71,144720.0,35.4956,35.5055,35.4658,35.4956,144720.0
2016-05-19 14:45:00,35.7,35.71,35.63,35.64,167280.0,35.4856,35.4956,35.4161,35.426,167280.0
2016-05-19 14:50:00,35.63,35.66,35.63,35.65,129540.0,35.4161,35.4459,35.4161,35.4359,129540.0
2016-05-19 14:55:00,35.66,35.67,35.62,35.63,246260.0,35.4459,35.4558,35.4061,35.4161,246260.0
2016-05-19 15:00:00,35.64,35.7,35.63,35.69,48040.0,35.426,35.4856,35.4161,35.4757,48040.0
2016-05-19 15:05:00,35.72,35.77,35.7,35.74,153360.0,35.5055,35.5552,35.4856,35.5254,153360.0
2016-05-19 15:10:00,35.74,35.75,35.72,35.74,139800.0,35.5254,35.5353,35.5055,35.5254,139800.0
2016-05-19 15:15:00,35.74,35.76,35.69,35.76,218060.0,35.5254,35.5453,35.4757,35.5453,218060.0
2016-05-19 15:20:00,35.75,35.8,35.74,35.75,167000.0,35.5353,35.585,35.5254,35.5353,167000.0
2016-05-19 15:25:00,35.76,35.78,35.75,35.76,130700.0,35.5453,35.5652,35.5353,35.5453,130700.0
2016-05-19 15:30:00,35.77,35.78,35.71,35.72,121960.0,35.5552,35.5652,35.4956,35.5055,121960.0
2016-05-19 15:35:00,35.72,35.78,35.71,35.78,271700.0,35.5055,35.5652,35.4956,35.5652,271700.0
2016-05-19 15:40:00,35.78,35.79,35.75,35.75,198600.0,35.5652,35.5751,35.5353,35.5353,198600.0
2016-05-19 15:45:00,35.76,35.79,35.73,35.79,498180.0,35.5453,35.5751,35.5155,35.5751,498180.0
2016-05-19 15:50:00,35.8,35.82,35.77,35.81,361380.0,35.585,35.6049,35.5552,35.595,361380.0
2016-05-19 15:55:00,35.81,35.81,35.72,35.77,1010060.0,35.595,35.595,35.5055,35.5552,1010060.0
2016-05-20 09:30:00,35.82,35.91,35.75,35.9,2666640.0,35.6049,35.6944,35.5353,35.6844,2666640.0
2016-05-20 09:35:00,35.9,35.95,35.88,35.9,496160.0,35.6844,35.7341,35.6646,35.6844,496160.0
2016-05-20 09:40:00,35.9,35.97,35.9,35.97,570600.0,35.6844,35.754,35.6844,35.754,570600.0
2016-05-20 09:45:00,35.97,35.99,35.93,35.98,419000.0,35.754,35.7739,35.7143,35.7639,419000.0
2016-05-20 09:50:00,36.0,36.07,35.99,36.04,427200.0,35.7838,35.8534,35.7739,35.8236,427200.0
2016-05-20 09:55:00,36.03,36.06,36.01,36.06,341040.0,35.8136,35.8435,35.7938,35.8435,341040.0
2016-05-20 10:00:00,36.06,36.16,36.03,36.15,954860.0,35.8435,35.9429,35.8136,35.9329,954860.0
2016-05-20 10:05:00,36.15,36.18,36.13,36.17,355640.0,35.9329,35.9627,35.913,35.9528,355640.0
2016-05-20 10:10:00,36.16,36.19,36.13,36.19,375900.0,35.9429,35.9727,35.913,35.9727,375900.0
2016-05-20 10:15:00,36.19,36.19,36.16,36.16,271500.0,35.9727,35.9727,35.9429,35.9429,271500.0
2016-05-20 10:20:00,36.16,36.2,36.12,36.12,587620.0,35.9429,35.9826,35.9031,35.9031,587620.0
2016-05-20 10:25:00,36.11,36.16,36.11,36.12,189960.0,35.8932,35.9429,35.8932,35.9031,189960.0
2016-05-20 10:30:00,36.13,36.17,36.11,36.15,339760.0,35.913,35.9528,35.8932,35.9329,339760.0
2016-05-20 10:35:00,36.15,36.17,36.13,36.15,157640.0,35.9329,35.9528,35.913,35.9329,157640.0
2016-05-20 10:40:00,36.15,36.2,36.14,36.2,231000.0,35.9329,35.9826,35.923,35.9826,231000.0
2016-05-20 10:45:00,36.2,36.25,36.2,36.24,159420.0,35.9826,36.0323,35.9826,36.0224,159420.0
2016-05-20 10:50:00,36.25,36.25,36.21,36.25,204020.0,36.0323,36.0323,35.9926,36.0323,204020.0
2016-05-20 10:55:00,36.23,36.27,36.22,36.26,272840.0,36.0124,36.0522,36.0025,36.0423,272840.0
2016-05-20 11:00:00,36.26,36.3,36.25,36.28,235620.0,36.0423,36.082,36.0323,36.0621,235620.0
2016-05-20 11:05:00,36.29,36.33,36.29,36.31,369720.0,36.0721,36.1118,36.0721,36.092,369720.0
2016-05-20 11:10:00,36.3,36.34,36.29,36.34,148700.0,36.082,36.1218,36.0721,36.1218,148700.0
2016-05-20 11:15:00,36.34,36.37,36.32,36.36,292020.0,36.1218,36.1516,36.1019,36.1417,292020.0
2016-05-20 11:20:00,36.36,36.36,36.31,36.35,174240.0,36.1417,36.1417,36.092,36.1317,174240.0
2016-05-20 11:25:00,36.35,36.38,36.34,36.37,208080.0,36.1317,36.1615,36.1218,36.1516,208080.0
2016-05-20 11:30:00,36.38,36.38,36.33,36.38,285700.0,36.1615,36.1615,36.1118,36.1615,285700.0
2016-05-20 11:35:00,36.38,36.39,36.35,36.36,225920.0,36.1615,36.1715,36.1317,36.1417,225920.0
2016-05-20 11:40:00,36.36,36.38,36.35,36.36,315620.0,36.1417,36.1615,36.1317,36.1417,315620.0
2016-05-20 11:45:00,36.36,36.36,36.33,36.35,214380.0,36.1417,36.1417,36.1118,36.1317,214380.0
2016-05-20 11:50:00,36.36,36.36,36.3,36.3,306620.0,36.1417,36.1417,36.082,36.082,306620.0
2016-05-20 11:55:00,36.32,36.32,36.29,36.3,277220.0,36.1019,36.1019,36.0721,36.082,277220.0
2016-05-20 12:00:00,36.3,36.31,36.25,36.27,257560.0,36.082,36.092,36.0323,36.0522,257560.0
2016-05-20 12:05:00,36.26,36.28,36.26,36.26,244920.0,36.0423,36.0621,36.0423,36.0423,244920.0
2016-05-20 12:10:00,36.26,36.27,36.24,36.25,240740.0,36.0423,36.0522,36.0224,36.0323,240740.0
2016-05-20 12:15:00,36.25,36.26,36.23,36.26,246220.0,36.0323,36.0423,36.0124,36.0423,246220.0
2016-05-20 12:20:00,36.27,36.29,36.25,36.27,137320.0,36.0522,36.0721,36.0323,36.0522,137320.0
2016-05-20 12:25:00,36.26,36.28,36.24,36.26,62840.0,36.0423,36.0621,36.0224,36.0423,62840.0
2016-05-20 12:30:00,36.25,36.25,36.23,36.23,70200.0,36.0323,36.0323,36.0124,36.0124,70200.0
2016-05-20 12:35:00,36.25,36.3,36.24,36.28,131740.0,36.0323,36.082,36.0224,36.0621,131740.0
2016-05-20 12:40:00,36.28,36.3,36.26,36.26,114400.0,36.0621,36.082,36.0423,36.0423,114400.0
2016-05-20 12:45:00,36.26,36.29,36.26,36.27,160960.0,36.0423,36.0721,36.0423,36.0522,160960.0
2016-05-20 12:50:00,36.27,36.29,36.24,36.24,217660.0,36.0522,36.0721,36.0224,36.0224,217660.0
2016-05-20 12:55:00,36.24,36.25,36.21,36.22,285980.0,36.0224,36.0323,35.9926,36.0025,285980.0
2016-05-20 13:00:00,36.22,36.22,36.19,36.19,311420.0,36.0025,36.0025,35.9727,35.9727,311420.0
2016-05-20 13:05:00,36.19,36.2,36.14,36.15,232560.0,35.9727,35.9826,35.923,35.9329,232560.0
2016-05-20 13:10:00,36.16,36.16,36.12,36.13,384920.0,35.9429,35.9429,35.9031,35.913,384920.0
2016-05-20 13:15:00,36.14,36.15,36.12,36.12,187460.0,35.923,35.9329,35.9031,35.9031,187460.0
2016-05-20 13:20:00,36.12,36.14,36.09,36.1,156960.0,35.9031,35.923,35.8733,35.8832,156960.0
2016-05-20 13:25:00,36.09,36.11,36.09,36.1,91740.0,35.8733,35.8932,35.8733,35.8832,91740.0
2016-05-20 13:30:00,36.1,36.11,36.08,36.09,168520.0,35.8832,35.8932,35.8633,35.8733,168520.0
2016-05-20 13:35:00,36.09,36.13,36.09,36.12,103280.0,35.8733,35.913,35.8733,35.9031,103280.0
2016-05-20 13:40:00,36.1,36.15,36.09,36.12,116040.0,35.8832,35.9329,35.8733,35.9031,116040.0
2016-05-20 13:45:00,36.12,36.13,36.11,36.11,63520.0,35.9031,35.913,35.8932,35.8932,63520.0
2016-05-20 13:50:00,36.11,36.14,36.1,36.11,86000.0,35.8932,35.923,35.8832,35.8932,86000.0
2016-05-20 13:55:00,36.11,36.13,36.1,36.12,68000.0,35.8932,35.913,35.8832,35.9031,68000.0
2016-05-20 14:00:00,36.12,36.14,36.11,36.12,150280.0,35.9031,35.923,35.8932,35.9031,150280.0
2016-05-20 14:05:00,36.12,36.15,36.11,36.15,110000.0,35.9031,35.9329,35.8932,35.9329,110000.0
2016-05-20 14:10:00,36.14,36.16,36.13,36.13,63940.0,35.923,35.9429,35.913,35.913,63940.0
2016-05-20 14:15:00,36.13,36.17,36.13,36.16,102000.0,35.913,35.9528,35.913,35.9429,102000.0
2016-05-20 14:20:00,36.15,36.17,36.13,36.16,74800.0,35.9329,35.9528,35.913,35.9429,74800.0
2016-05-20 14:25:00,36.17,36.19,36.16,36.18,71380.0,35.9528,35.9727,35.9429,35.9627,71380.0
2016-05-20 14:30:00,36.18,36.19,36.16,36.17,76000.0,35.9627,35.9727,35.9429,35.9528,76000.0
2016-05-20 14:35:00,36.17,36.18,36.17,36.17,80660.0,35.9528,35.9627,35.9528,35.9528,80660.0
2016-05-20 14:40:00,36.17,36.17,36.15,36.16,62600.0,35.9528,35.9528,35.9329,35.9429,62600.0
2016-05-20 14:45:00,36.16,36.17,36.14,36.14,108840.0,35.9429,35.9528,35.923,35.923,108840.0
2016-05-20 14:50:00,36.13,36.15,36.11,36.15,85920.0,35.913,35.9329,35.8932,35.9329,85920.0
2016-05-20 14:55:00,36.13,36.14,36.12,36.12,159060.0,35.913,35.923,35.9031,35.9031,159060.0
2016-05-20 15:00:00,36.12,36.13,36.06,36.06,120240.0,35.9031,35.913,35.8435,35.8435,120240.0
2016-05-20 15:05:00,36.06,36.06,36.03,36.05,371760.0,35.8435,35.8435,35.8136,35.8335,371760.0
2016-05-20 15:10:00,36.06,36.08,36.04,36.07,162740.0,35.8435,35.8633,35.8236,35.8534,162740.0
2016-05-20 15:15:00,36.06,36.1,36.06,36.09,163480.0,35.8435,35.8832,35.8435,35.8733,163480.0
2016-05-20 15:20:00,36.1,36.11,36.07,36.08,105700.0,35.8832,35.8932,35.8534,35.8633,105700.0
2016-05-20 15:25:00,36.06,36.08,36.05,36.06,120900.0,35.8435,35.8633,35.8335,35.8435,120900.0
2016-05-20 15:30:00,36.06,36.09,36.05,36.08,172880.0,35.8435,35.8733,35.8335,35.8633,172880.0
2016-05-20 15:35:00,36.08,36.12,36.08,36.12,336200.0,35.8633,35.9031,35.8633,35.9031,336200.0
2016-05-20 15:40:00,36.12,36.13,36.09,36.12,255580.0,35.9031,35.913,35.8733,35.9031,255580.0
2016-05-20 15:45:00,36.11,36.12,36.09,36.11,294940.0,35.8932,35.9031,35.8733,35.8932,294940.0
2016-05-20 15:50:00,36.11,36.11,36.09,36.1,391080.0,35.8932,35.8932,35.8733,35.8832,391080.0
2016-05-20 15:55:00,36.11,36.12,36.07,36.09,1554440.0,35.8932,35.9031,35.8534,35.8733,1554440.0
2016-05-23 09:30:00,36.0,36.14,35.86,36.07,955100.0,35.7838,35.923,35.6447,35.8534,955100.0
2016-05-23 09:35:00,36.07,36.14,36.06,36.12,570340.0,35.8534,35.923,35.8435,35.9031,570340.0
2016-05-23 09:40:00,36.11,36.18,36.07,36.11,284100.0,35.8932,35.9627,35.8534,35.8932,284100.0
2016-05-23 09:45:00,36.15,36.15,36.06,36.06,126080.0,35.9329,35.9329,35.8435,35.8435,126080.0
2016-05-23 09:50:00,36.07,36.11,36.02,36.05,269760.0,35.8534,35.8932,35.8037,35.8335,269760.0
2016-05-23 09:55:00,36.04,36.05,36.0,36.02,193040.0,35.8236,35.8335,35.7838,35.8037,193040.0
2016-05-23 10:00:00,36.01,36.07,35.99,36.03,214960.0,35.7938,35.8534,35.7739,35.8136,214960.0
2016-05-23 10:05:00,36.03,36.05,36.0,36.02,195760.0,35.8136,35.8335,35.7838,35.8037,195760.0
2016-05-23 10:10:00,36.02,36.06,36.0,36.0,124760.0,35.8037,35.8435,35.7838,35.7838,124760.0
2016-05-23 10:15:00,36.01,36.02,35.93,35.96,262280.0,35.7938,35.8037,35.7143,35.7441,262280.0
2016-05-23 10:20:00,35.98,36.04,35.98,36.02,121200.0,35.7639,35.8236,35.7639,35.8037,121200.0
2016-05-23 10:25:00,36.03,36.06,35.95,35.95,196960.0,35.8136,35.8435,35.7341,35.7341,196960.0
2016-05-23 10:30:00,35.95,35.99,35.94,35.98,194360.0,35.7341,35.7739,35.7242,35.7639,194360.0
2016-05-23 10:35:00,36.0,36.03,35.97,36.0,112480.0,35.7838,35.8136,35.754,35.7838,112480.0
2016-05-23 10:40:00,36.01,36.01,35.91,35.93,171800.0,35.7938,35.7938,35.6944,35.7143,171800.0
2016-05-23 10:45:00,35.93,35.97,35.9,35.9,118820.0,35.7143,35.754,35.6844,35.6844,118820.0
2016-05-23 10:50:00,35.9,35.92,35.85,35.9,261540.0,35.6844,35.7043,35.6347,35.6844,261540.0
2016-05-23 10:55:00,35.9,35.9,35.87,35.9,106460.0,35.6844,35.6844,35.6546,35.6844,106460.0
2016-05-23 11:00:00,35.88,35.91,35.87,35.88,192020.0,35.6646,35.6944,35.6546,35.6646,192020.0
2016-05-23 11:05:00,35.88,35.96,35.88,35.94,195680.0,35.6646,35.7441,35.6646,35.7242,195680.0
2016-05-23 11:10:00,35.96,35.96,35.93,35.95,93820.0,35.7441,35.7441,35.7143,35.7341,93820.0
2016-05-23 11:15:00,35.95,35.95,35.9,35.9,120000.0,35.7341,35.7341,35.6844,35.6844,120000.0
2016-05-23 11:20:00,35.91,35.95,35.9,35.94,194300.0,35.6944,35.7341,35.6844,35.7242,194300.0
2016-05-23 11:25:00,35.94,35.94,35.88,35.91,219840.0,35.7242,35.7242,35.6646,35.6944,219840.0
2016-05-23 11:30:00,35.94,35.95,35.89,35.89,74000.0,35.7242,35.7341,35.6745,35.6745,74000.0
2016-05-23 11:35:00,35.89,35.91,35.85,35.86,348400.0,35.6745,35.6944,35.6347,35.6447,348400.0
2016-05-23 11:40:00,35.87,35.9,35.85,35.89,115340.0,35.6546,35.6844,35.6347,35.6745,115340.0
2016-05-23 11:45:00,35.9,35.92,35.89,35.91,91900.0,35.6844,35.7043,35.6745,35.6944,91900.0
2016-05-23 11:50:00,35.91,35.91,35.86,35.88,170120.0,35.6944,35.6944,35.6447,35.6646,170120.0
2016-05-23 11:55:00,35.89,35.9,35.86,35.89,151240.0,35.6745,35.6844,35.6447,35.6745,151240.0
2016-05-23 12:00:00,35.88,35.89,35.86,35.88,77100.0,35.6646,35.6745,35.6447,35.6646,77100.0
2016-05-23 12:05:00,35.88,35.9,35.85,35.85,132640.0,35.6646,35.6844,35.6347,35.6347,132640.0
2016-05-23 12:10:00,35.86,35.92,35.86,35.92,188400.0,35.6447,35.7043,35.6447,35.7043,188400.0
2016-05-23 12:15:00,35.91,35.91,35.88,35.89,60400.0,35.6944,35.6944,35.6646,35.6745,60400.0
2016-05-23 12:20:00,35.89,35.93,35.89,35.92,127940.0,35.6745,35.7143,35.6745,35.7043,127940.0
2016-05-23 12:25:00,35.93,35.96,35.92,35.95,142720.0,35.7143,35.7441,35.7043,35.7341,142720.0
2016-05-23 12:30:00,35.95,35.95,35.91,35.92,107120.0,35.7341,35.7341,35.6944,35.7043,107120.0
2016-05-23 12:35:00,35.92,35.92,35.87,35.87,157660.0,35.7043,35.7043,35.6546,35.6546,157660.0
2016-05-23 12:40:00,35.88,35.93,35.85,35.93,157080.0,35.6646,35.7143,35.6347,35.7143,157080.0
2016-05-23 12:45:00,35.92,35.94,35.9,35.92,200600.0,35.7043,35.7242,35.6844,35.7043,200600.0
2016-05-23 12:50:00,35.92,35.93,35.89,35.9,185000.0,35.7043,35.7143,35.6745,35.6844,185000.0
2016-05-23 12:55:00,35.89,35.94,35.89,35.93,134320.0,35.6745,35.7242,35.6745,35.7143,134320.0
2016-05-23 13:00:00,35.93,35.94,35.91,35.92,100100.0,35.7143,35.7242,35.6944,35.7043,100100.0
2016-05-23 13:05:00,35.93,35.93,35.89,35.9,85320.0,35.7143,35.7143,35.6745,35.6844,85320.0
2016-05-23 13:10:00,35.91,35.91,35.88,35.89,618920.0,35.6944,35.6944,35.6646,35.6745,618920.0
2016-05-23 13:15:00,35.91,35.95,35.89,35.92,706520.0,35.6944,35.7341,35.6745,35.7043,706520.0
2016-05-23 13:20:00,35.91,35.94,35.9,35.94,121080.0,35.6944,35.7242,35.6844,35.7242,121080.0
2016-05-23 13:25:00,35.92,35.96,35.9,35.9,282260.0,35.7043,35.7441,35.6844,35.6844,282260.0
2016-05-23 13:30:00,35.92,35.93,35.87,35.91,124260.0,35.7043,35.7143,35.6546,35.6944,124260.0
2016-05-23 13:35:00,35.9,35.93,35.89,35.93,112000.0,35.6844,35.7143,35.6745,35.7143,112000.0
2016-05-23 13:40:00,35.93,35.95,35.92,35.94,72600.0,35.7143,35.7341,35.7043,35.7242,72600.0
2016-05-23 13:45:00,35.93,35.94,35.91,35.93,64000.0,35.7143,35.7242,35.6944,35.7143,64000.0
2016-05-23 13:50:00,35.93,35.97,35.92,35.97,74000.0,35.7143,35.754,35.7043,35.754,74000.0
2016-05-23 13:55:00,35.95,35.97,35.89,35.93,429320.0,35.7341,35.754,35.6745,35.7143,429320.0
2016-05-23 14:00:00,35.93,35.95,35.92,35.93,68000.0,35.7143,35.7341,35.7043,35.7143,68000.0
2016-05-23 14:05:00,35.92,35.94,35.91,35.92,241440.0,35.7043,35.7242,35.6944,35.7043,241440.0
2016-05-23 14:10:00,35.93,35.98,35.93,35.97,80260.0,35.7143,35.7639,35.7143,35.754,80260.0
2016-05-23 14:15:00,35.98,36.0,35.97,35.98,275080.0,35.7639,35.7838,35.754,35.7639,275080.0
2016-05-23 14:20:00,35.98,36.01,35.97,35.99,89920.0,35.7639,35.7938,35.754,35.7739,89920.0
2016-05-23 14:25:00,36.0,36.01,35.96,35.99,135840.0,35.7838,35.7938,35.7441,35.7739,135840.0
2016-05-23 14:30:00,35.99,35.99,35.96,35.99,94000.0,35.7739,35.7739,35.7441,35.7739,94000.0
2016-05-23 14:35:00,35.98,36.02,35.96,35.96,195600.0,35.7639,35.8037,35.7441,35.7441,195600.0
2016-05-23 14:40:00,36.0,36.03,35.98,36.02,262980.0,35.7838,35.8136,35.7639,35.8037,262980.0
2016-05-23 14:45:00,36.03,36.04,35.98,36.03,374900.0,35.8136,35.8236,35.7639,35.8136,374900.0
2016-05-23 14:50:00,36.03,36.05,35.99,36.0,178140.0,35.8136,35.8335,35.7739,35.7838,178140.0
2016-05-23 14:55:00,35.99,36.02,35.98,35.98,391060.0,35.7739,35.8037,35.7639,35.7639,391060.0
2016-05-23 15:00:00,35.97,36.02,35.97,35.97,212500.0,35.754,35.8037,35.754,35.754,212500.0
2016-05-23 15:05:00,35.98,36.0,35.96,35.99,101680.0,35.7639,35.7838,35.7441,35.7739,101680.0
2016-05-23 15:10:00,35.97,35.97,35.93,35.95,251700.0,35.754,35.754,35.7143,35.7341,251700.0
2016-05-23 15:15:00,35.94,35.96,35.94,35.94,82020.0,35.7242,35.7441,35.7242,35.7242,82020.0
2016-05-23 15:20:00,35.95,35.97,35.92,35.97,100000.0,35.7341,35.754,35.7043,35.754,100000.0
2016-05-23 15:25:00,35.97,35.99,35.95,35.96,156200.0,35.754,35.7739,35.7341,35.7441,156200.0
2016-05-23 15:30:00,35.95,35.98,35.94,35.96,132040.0,35.7341,35.7639,35.7242,35.7441,132040.0
2016-05-23 15:35:00,35.97,35.97,35.93,35.94,145520.0,35.754,35.754,35.7143,35.7242,145520.0
2016-05-23 15:40:00,35.94,35.94,35.9,35.94,216000.0,35.7242,35.7242,35.6844,35.7242,216000.0
2016-05-23 15:45:00,35.93,35.93,35.9,35.91,274060.0,35.7143,35.7143,35.6844,35.6944,274060.0
2016-05-23 15:50:00,35.91,35.92,35.86,35.87,383600.0,35.6944,35.7043,35.6447,35.6546,383600.0
2016-05-23 15:55:00,35.86,35.87,35.85,35.86,717980.0,35.6447,35.6546,35.6347,35.6447,717980.0
2016-05-24 09:30:00,35.99,36.1,35.98,36.1,911560.0,35.7739,35.8832,35.7639,35.8832,911560.0
2016-05-24 09:35:00,36.12,36.25,36.11,36.19,746820.0,35.9031,36.0323,35.8932,35.9727,746820.0
2016-05-24 09:40:00,36.19,36.22,36.14,36.18,647500.0,35.9727,36.0025,35.923,35.9627,647500.0
2016-05-24 09:45:00,36.2,36.25,36.18,36.22,268980.0,35.9826,36.0323,35.9627,36.0025,268980.0
2016-05-24 09:50:00,36.23,36.3,36.23,36.27,489020.0,36.0124,36.082,36.0124,36.0522,489020.0
2016-05-24 09:55:00,36.26,36.3,36.21,36.28,318080.0,36.0423,36.082,35.9926,36.0621,318080.0
2016-05-24 10:00:00,36.29,36.37,36.29,36.37,311000.0,36.0721,36.1516,36.0721,36.1516,311000.0
2016-05-24 10:05:00,36.36,36.37,36.3,36.34,558320.0,36.1417,36.1516,36.082,36.1218,558320.0
2016-05-24 10:10:00,36.35,36.39,36.34,36.38,260860.0,36.1317,36.1715,36.1218,36.1615,260860.0
2016-05-24 10:15:00,36.37,36.44,36.37,36.43,272180.0,36.1516,36.2212,36.1516,36.2112,272180.0
2016-05-24 10:20:00,36.43,36.44,36.39,36.43,296400.0,36.2112,36.2212,36.1715,36.2112,296400.0
2016-05-24 10:25:00,36.43,36.47,36.41,36.47,367220.0,36.2112,36.251,36.1914,36.251,367220.0
2016-05-24 10:30:00,36.46,36.52,36.46,36.51,357080.0,36.2411,36.3007,36.2411,36.2908,357080.0
2016-05-24 10:35:00,36.51,36.52,36.47,36.48,407620.0,36.2908,36.3007,36.251,36.2609,407620.0
2016-05-24 10:40:00,36.48,36.49,36.43,36.47,330620.0,36.2609,36.2709,36.2112,36.251,330620.0
2016-05-24 10:45:00,36.46,36.5,36.44,36.49,194120.0,36.2411,36.2808,36.2212,36.2709,194120.0
2016-05-24 10:50:00,36.49,36.49,36.44,36.45,237840.0,36.2709,36.2709,36.2212,36.2311,237840.0
2016-05-24 10:55:00,36.46,36.47,36.43,36.46,80960.0,36.2411,36.251,36.2112,36.2411,80960.0
2016-05-24 11:00:00,36.46,36.49,36.45,36.45,140480.0,36.2411,36.2709,36.2311,36.2311,140480.0
2016-05-24 11:05:00,36.47,36.47,36.42,36.43,202620.0,36.251,36.251,36.2013,36.2112,202620.0
2016-05-24 11:10:00,36.43,36.5,36.43,36.49,313960.0,36.2112,36.2808,36.2112,36.2709,313960.0
2016-05-24 11:15:00,36.5,36.55,36.49,36.55,403340.0,36.2808,36.3305,36.2709,36.3305,403340.0
2016-05-24 11:20:00,36.55,36.61,36.55,36.6,689440.0,36.3305,36.3902,36.3305,36.3802,689440.0
2016-05-24 11:25:00,36.6,36.61,36.57,36.59,532020.0,36.3802,36.3902,36.3504,36.3703,532020.0
2016-05-24 11:30:00,36.59,36.61,36.59,36.6,231000.0,36.3703,36.3902,36.3703,36.3802,231000.0
2016-05-24 11:35:00,36.61,36.62,36.59,36.59,176760.0,36.3902,36.4001,36.3703,36.3703,176760.0
2016-05-24 11:40:00,36.59,36.61,36.57,36.59,537780.0,36.3703,36.3902,36.3504,36.3703,537780.0
2016-05-24 11:45:00,36.59,36.62,36.58,36.61,240520.0,36.3703,36.4001,36.3603,36.3902,240520.0
2016-05-24 11:50:00,36.61,36.63,36.61,36.63,164980.0,36.3902,36.41,36.3902,36.41,164980.0
2016-05-24 11:55:00,36.63,36.64,36.62,36.64,130380.0,36.41,36.42,36.4001,36.42,130380.0
2016-05-24 12:00:00,36.64,36.64,36.61,36.62,178980.0,36.42,36.42,36.3902,36.4001,178980.0
2016-05-24 12:05:00,36.62,36.64,36.61,36.63,185980.0,36.4001,36.42,36.3902,36.41,185980.0
2016-05-24 12:10:00,36.63,36.63,36.58,36.58,95040.0,36.41,36.41,36.3603,36.3603,95040.0
2016-05-24 12:15:00,36.59,36.59,36.55,36.56,133600.0,36.3703,36.3703,36.3305,36.3405,133600.0
2016-05-24 12:20:00,36.56,36.58,36.55,36.56,324200.0,36.3405,36.3603,36.3305,36.3405,324200.0
2016-05-24 12:25:00,36.56,36.57,36.52,36.53,253020.0,36.3405,36.3504,36.3007,36.3106,253020.0
2016-05-24 12:30:00,36.54,36.57,36.54,36.56,161380.0,36.3206,36.3504,36.3206,36.3405,161380.0
2016-05-24 12:35:00,36.56,36.57,36.53,36.53,235520.0,36.3405,36.3504,36.3106,36.3106,235520.0
2016-05-24 12:40:00,36.54,36.57,36.54,36.55,135920.0,36.3206,36.3504,36.3206,36.3305,135920.0
2016-05-24 12:45:00,36.55,36.57,36.55,36.57,58920.0,36.3305,36.3504,36.3305,36.3504,58920.0
2016-05-24 12:50:00,36.57,36.58,36.54,36.55,162480.0,36.3504,36.3603,36.3206,36.3305,162480.0
2016-05-24 12:55:00,36.55,36.56,36.53,36.54,310600.0,36.3305,36.3405,36.3106,36.3206,310600.0
2016-05-24 13:00:00,36.54,36.57,36.54,36.57,197520.0,36.3206,36.3504,36.3206,36.3504,197520.0
2016-05-24 13:05:00,36.57,36.58,36.55,36.55,140700.0,36.3504,36.3603,36.3305,36.3305,140700.0
2016-05-24 13:10:00,36.55,36.59,36.54,36.58,302000.0,36.3305,36.3703,36.3206,36.3603,302000.0
2016-05-24 13:15:00,36.57,36.59,36.57,36.58,210260.0,36.3504,36.3703,36.3504,36.3603,210260.0
2016-05-24 13:20:00,36.57,36.59,36.56,36.57,161000.0,36.3504,36.3703,36.3405,36.3504,161000.0
2016-05-24 13:25:00,36.56,36.58,36.55,36.56,108420.0,36.3405,36.3603,36.3305,36.3405,108420.0
2016-05-24 13:30:00,36.56,36.61,36.55,36.6,297640.0,36.3405,36.3902,36.3305,36.3802,297640.0
2016-05-24 13:35:00,36.59,36.6,36.55,36.56,203620.0,36.3703,36.3802,36.3305,36.3405,203620.0
2016-05-24 13:40:00,36.57,36.58,36.55,36.57,132160.0,36.3504,36.3603,36.3305,36.3504,132160.0
2016-05-24 13:45:00,36.57,36.58,36.55,36.58,127980.0,36.3504,36.3603,36.3305,36.3603,127980.0
2016-05-24 13:50:00,36.58,36.61,36.58,36.6,393960.0,36.3603,36.3902,36.3603,36.3802,393960.0
2016-05-24 13:55:00,36.59,36.61,36.59,36.61,195700.0,36.3703,36.3902,36.3703,36.3902,195700.0
2016-05-24 14:00:00,36.6,36.65,36.6,36.65,153840.0,36.3802,36.4299,36.3802,36.4299,153840.0
2016-05-24 14:05:00,36.64,36.66,36.62,36.65,268420.0,36.42,36.4399,36.4001,36.4299,268420.0
2016-05-24 14:10:00,36.66,36.7,36.64,36.67,325340.0,36.4399,36.4796,36.42,36.4498,325340.0
2016-05-24 14:15:00,36.67,36.68,36.66,36.68,119120.0,36.4498,36.4597,36.4399,36.4597,119120.0
2016-05-24 14:20:00,36.68,36.68,36.63,36.66,309480.0,36.4597,36.4597,36.41,36.4399,309480.0
2016-05-24 14:25:00,36.66,36.66,36.62,36.62,152580.0,36.4399,36.4399,36.4001,36.4001,152580.0
2016-05-24 14:30:00,36.63,36.64,36.59,36.64,164720.0,36.41,36.42,36.3703,36.42,164720.0
2016-05-24 14:35:00,36.63,36.64,36.62,36.62,67600.0,36.41,36.42,36.4001,36.4001,67600.0
2016-05-24 14:40:00,36.63,36.66,36.62,36.63,137940.0,36.41,36.4399,36.4001,36.41,137940.0
2016-05-24 14:45:00,36.64,36.66,36.63,36.64,106000.0,36.42,36.4399,36.41,36.42,106000.0
2016-05-24 14:50:00,36.64,36.68,36.64,36.64,664060.0,36.42,36.4597,36.42,36.42,664060.0
2016-05-24 14:55:00,36.65,36.68,36.63,36.63,129660.0,36.4299,36.4597,36.41,36.41,129660.0
2016-05-24 15:00:00,36.63,36.69,36.63,36.64,115620.0,36.41,36.4697,36.41,36.42,115620.0
2016-05-24 15:05:00,36.63,36.65,36.63,36.64,163080.0,36.41,36.4299,36.41,36.42,163080.0
2016-05-24 15:10:00,36.64,36.68,36.64,36.65,213920.0,36.42,36.4597,36.42,36.4299,213920.0
2016-05-24 15:15:00,36.65,36.68,36.64,36.67,220480.0,36.4299,36.4597,36.42,36.4498,220480.0
2016-05-24 15:20:00,36.67,36.69,36.65,36.69,166740.0,36.4498,36.4697,36.4299,36.4697,166740.0
2016-05-24 15:25:00,36.69,36.69,36.65,36.68,220860.0,36.4697,36.4697,36.4299,36.4597,220860.0
2016-05-24 15:30:00,36.68,36.68,36.64,36.65,162060.0,36.4597,36.4597,36.42,36.4299,162060.0
2016-05-24 15:35:00,36.65,36.67,36.64,36.67,263920.0,36.4299,36.4498,36.42,36.4498,263920.0
2016-05-24 15:40:00,36.67,36.7,36.66,36.69,469720.0,36.4498,36.4796,36.4399,36.4697,469720.0
2016-05-24 15:45:00,36.67,36.7,36.66,36.69,398820.0,36.4498,36.4796,36.4399,36.4697,398820.0
2016-05-24 15:50:00,36.68,36.71,36.66,36.7,688320.0,36.4597,36.4896,36.4399,36.4796,688320.0
2016-05-24 15:55:00,36.69,36.7,36.65,36.65,1507140.0,36.4697,36.4796,36.4299,36.4299,1507140.0
2016-05-25 09:30:00,36.75,36.86,36.72,36.78,1742900.0,36.5293,36.6387,36.4995,36.5591,1742900.0
2016-05-25 09:35:00,36.78,36.8,36.72,36.79,828160.0,36.5591,36.579,36.4995,36.5691,828160.0
2016-05-25 09:40:00,36.79,36.79,36.64,36.69,916000.0,36.5691,36.5691,36.42,36.4697,916000.0
2016-05-25 09:45:00,36.67,36.71,36.63,36.71,420040.0,36.4498,36.4896,36.41,36.4896,420040.0
2016-05-25 09:50:00,36.72,36.83,36.71,36.81,432220.0,36.4995,36.6088,36.4896,36.589,432220.0
2016-05-25 09:55:00,36.82,36.94,36.81,36.93,702380.0,36.5989,36.7182,36.589,36.7082,702380.0
2016-05-25 10:00:00,36.92,36.93,36.8,36.83,558460.0,36.6983,36.7082,36.579,36.6088,558460.0
2016-05-25 10:05:00,36.84,36.94,36.82,36.91,513660.0,36.6188,36.7182,36.5989,36.6884,513660.0
2016-05-25 10:10:00,36.89,36.96,36.89,36.96,541760.0,36.6685,36.7381,36.6685,36.7381,541760.0
2016-05-25 10:15:00,36.95,36.98,36.94,36.96,314820.0,36.7281,36.7579,36.7182,36.7381,314820.0
2016-05-25 10:20:00,36.97,36.97,36.91,36.93,254380.0,36.748,36.748,36.6884,36.7082,254380.0
2016-05-25 10:25:00,36.92,36.95,36.87,36.87,281900.0,36.6983,36.7281,36.6486,36.6486,281900.0
2016-05-25 10:30:00,36.87,36.92,36.86,36.89,185600.0,36.6486,36.6983,36.6387,36.6685,185600.0
2016-05-25 10:35:00,36.9,36.94,36.88,36.9,254520.0,36.6784,36.7182,36.6585,36.6784,254520.0
2016-05-25 10:40:00,36.89,36.94,36.88,36.94,169700.0,36.6685,36.7182,36.6585,36.7182,169700.0
2016-05-25 10:45:00,36.93,36.95,36.9,36.91,110740.0,36.7082,36.7281,36.6784,36.6884,110740.0
2016-05-25 10:50:00,36.9,36.93,36.89,36.93,191000.0,36.6784,36.7082,36.6685,36.7082,191000.0
2016-05-25 10:55:00,36.93,36.97,36.91,36.94,198720.0,36.7082,36.748,36.6884,36.7182,198720.0
2016-05-25 11:00:00,36.94,36.98,36.93,36.96,192480.0,36.7182,36.7579,36.7082,36.7381,192480.0
2016-05-25 11:05:00,36.96,36.98,36.88,36.9,300160.0,36.7381,36.7579,36.6585,36.6784,300160.0
2016-05-25 11:10:00,36.91,36.91,36.84,36.86,133960.0,36.6884,36.6884,36.6188,36.6387,133960.0
2016-05-25 11:15:00,36.86,36.91,36.86,36.87,195760.0,36.6387,36.6884,36.6387,36.6486,195760.0
2016-05-25 11:20:00,36.85,36.87,36.83,36.87,165420.0,36.6287,36.6486,36.6088,36.6486,165420.0
2016-05-25 11:25:00,36.86,36.89,36.84,36.87,222440.0,36.6387,36.6685,36.6188,36.6486,222440.0
2016-05-25 11:30:00,36.89,36.89,36.86,36.88,123980.0,36.6685,36.6685,36.6387,36.6585,123980.0
2016-05-25 11:35:00,36.89,36.92,36.85,36.86,227760.0,36.6685,36.6983,36.6287,36.6387,227760.0
2016-05-25 11:40:00,36.85,36.89,36.84,36.89,329280.0,36.6287,36.6685,36.6188,36.6685,329280.0
2016-05-25 11:45:00,36.89,36.91,36.85,36.85,205480.0,36.6685,36.6884,36.6287,36.6287,205480.0
2016-05-25 11:50:00,36.85,36.87,36.81,36.82,383500.0,36.6287,36.6486,36.589,36.5989,383500.0
2016-05-25 11:55:00,36.83,36.89,36.81,36.89,151300.0,36.6088,36.6685,36.589,36.6685,151300.0
2016-05-25 12:00:00,36.89,36.9,36.87,36.89,192200.0,36.6685,36.6784,36.6486,36.6685,192200.0
2016-05-25 12:05:00,36.88,36.89,36.84,36.85,111360.0,36.6585,36.6685,36.6188,36.6287,111360.0
2016-05-25 12:10:00,36.85,36.89,36.85,36.86,140260.0,36.6287,36.6685,36.6287,36.6387,140260.0
2016-05-25 12:15:00,36.87,36.88,36.82,36.82,281240.0,36.6486,36.6585,36.5989,36.5989,281240.0
2016-05-25 12:20:00,36.83,36.86,36.83,36.85,428480.0,36.6088,36.6387,36.6088,36.6287,428480.0
2016-05-25 12:25:00,36.85,36.87,36.83,36.87,153400.0,36.6287,36.6486,36.6088,36.6486,153400.0
2016-05-25 12:30:00,36.87,36.87,36.85,36.85,81880.0,36.6486,36.6486,36.6287,36.6287,81880.0
2016-05-25 12:35:00,36.84,36.87,36.84,36.87,116040.0,36.6188,36.6486,36.6188,36.6486,116040.0
2016-05-25 12:40:00,36.89,36.89,36.87,36.89,47400.0,36.6685,36.6685,36.6486,36.6685,47400.0
2016-05-25 12:45:00,36.88,36.88,36.84,36.86,152420.0,36.6585,36.6585,36.6188,36.6387,152420.0
2016-05-25 12:50:00,36.86,36.9,36.85,36.85,130600.0,36.6387,36.6784,36.6287,36.6287,130600.0
2016-05-25 12:55:00,36.85,36.86,36.84,36.86,87000.0,36.6287,36.6387,36.6188,36.6387,87000.0
2016-05-25 13:00:00,36.86,36.94,36.84,36.93,170900.0,36.6387,36.7182,36.6188,36.7082,170900.0
2016-05-25 13:05:00,36.93,36.95,36.91,36.92,254120.0,36.7082,36.7281,36.6884,36.6983,254120.0
2016-05-25 13:10:00,36.94,36.96,36.91,36.94,148160.0,36.7182,36.7381,36.6884,36.7182,148160.0
2016-05-25 13:15:00,36.96,36.96,36.91,36.93,98000.0,36.7381,36.7381,36.6884,36.7082,98000.0
2016-05-25 13:20:00,36.93,36.96,36.93,36.96,207100.0,36.7082,36.7381,36.7082,36.7381,207100.0
2016-05-25 13:25:00,36.96,36.97,36.95,36.95,199680.0,36.7381,36.748,36.7281,36.7281,199680.0
2016-05-25 13:30:00,36.95,36.97,36.94,36.96,67140.0,36.7281,36.748,36.7182,36.7381,67140.0
2016-05-25 13:35:00,36.97,36.97,36.95,36.95,189380.0,36.748,36.748,36.7281,36.7281,189380.0
2016-05-25 13:40:00,36.96,36.96,36.93,36.94,86180.0,36.7381,36.7381,36.7082,36.7182,86180.0
2016-05-25 13:45:00,36.94,36.94,36.89,36.89,106080.0,36.7182,36.7182,36.6685,36.6685,106080.0
2016-05-25 13:50:00,36.92,36.97,36.91,36.97,61060.0,36.6983,36.748,36.6884,36.748,61060.0
2016-05-25 13:55:00,36.98,36.98,36.94,36.97,172640.0,36.7579,36.7579,36.7182,36.748,172640.0
2016-05-25 14:00:00,36.98,36.98,36.92,36.92,123000.0,36.7579,36.7579,36.6983,36.6983,123000.0
2016-05-25 14:05:00,36.92,36.95,36.91,36.95,165520.0,36.6983,36.7281,36.6884,36.7281,165520.0
2016-05-25 14:10:00,36.96,36.97,36.94,36.94,155700.0,36.7381,36.748,36.7182,36.7182,155700.0
2016-05-25 14:15:00,36.95,36.97,36.93,36.97,148940.0,36.7281,36.748,36.7082,36.748,148940.0
2016-05-25 14:20:00,36.97,36.98,36.94,36.95,112600.0,36.748,36.7579,36.7182,36.7281,112600.0
2016-05-25 14:25:00,36.97,36.99,36.95,36.95,155500.0,36.748,36.7679,36.7281,36.7281,155500.0
2016-05-25 14:30:00,36.94,36.96,36.92,36.94,109720.0,36.7182,36.7381,36.6983,36.7182,109720.0
2016-05-25 14:35:00,36.95,36.99,36.94,36.99,156900.0,36.7281,36.7679,36.7182,36.7679,156900.0
2016-05-25 14:40:00,36.95,36.96,36.93,36.93,107940.0,36.7281,36.7381,36.7082,36.7082,107940.0
2016-05-25 14:45:00,36.93,36.98,36.91,36.92,211060.0,36.7082,36.7579,36.6884,36.6983,211060.0
2016-05-25 14:50:00,36.92,36.93,36.88,36.9,154800.0,36.6983,36.7082,36.6585,36.6784,154800.0
2016-05-25 14:55:00,36.91,36.95,36.88,36.88,112620.0,36.6884,36.7281,36.6585,36.6585,112620.0
2016-05-25 15:00:00,36.89,36.92,36.87,36.88,186020.0,36.6685,36.6983,36.6486,36.6585,186020.0
2016-05-25 15:05:00,36.89,36.91,36.87,36.89,144820.0,36.6685,36.6884,36.6486,36.6685,144820.0
2016-05-25 15:10:00,36.88,36.91,36.88,36.9,151500.0,36.6585,36.6884,36.6585,36.6784,151500.0
2016-05-25 15:15:00,36.9,36.93,36.9,36.92,197980.0,36.6784,36.7082,36.6784,36.6983,197980.0
2016-05-25 15:20:00,36.93,36.95,36.91,36.93,125420.0,36.7082,36.7281,36.6884,36.7082,125420.0
2016-05-25 15:25:00,36.93,36.97,36.93,36.96,340340.0,36.7082,36.748,36.7082,36.7381,340340.0
2016-05-25 15:30:00,36.96,36.97,36.94,36.95,184040.0,36.7381,36.748,36.7182,36.7281,184040.0
2016-05-25 15:35:00,36.94,36.95,36.9,36.91,202440.0,36.7182,36.7281,36.6784,36.6884,202440.0
2016-05-25 15:40:00,36.91,36.91,36.88,36.9,276160.0,36.6884,36.6884,36.6585,36.6784,276160.0
2016-05-25 15:45:00,36.89,36.9,36.86,36.87,339620.0,36.6685,36.6784,36.6387,36.6486,339620.0
2016-05-25 15:50:00,36.87,36.91,36.86,36.87,293580.0,36.6486,36.6884,36.6387,36.6486,293580.0
2016-05-25 15:55:00,36.87,36.94,36.87,36.91,777940.0,36.6486,36.7182,36.6486,36.6884,777940.0
2016-05-26 09:30:00,36.8,37.04,36.8,37.0,1303460.0,36.579,36.8176,36.579,36.7778,1303460.0
2016-05-26 09:35:00,37.0,37.06,36.96,37.04,483100.0,36.7778,36.8375,36.7381,36.8176,483100.0
2016-05-26 09:40:00,37.05,37.05,36.98,37.02,455220.0,36.8275,36.8275,36.7579,36.7977,455220.0
2016-05-26 09:45:00,37.03,37.04,36.94,36.96,369100.0,36.8076,36.8176,36.7182,36.7381,369100.0
2016-05-26 09:50:00,36.99,37.0,36.9,36.91,410320.0,36.7679,36.7778,36.6784,36.6884,410320.0
2016-05-26 09:55:00,36.92,36.94,36.86,36.87,226780.0,36.6983,36.7182,36.6387,36.6486,226780.0
2016-05-26 10:00:00,36.87,36.89,36.83,36.84,441640.0,36.6486,36.6685,36.6088,36.6188,441640.0
2016-05-26 10:05:00,36.83,36.88,36.8,36.86,341140.0,36.6088,36.6585,36.579,36.6387,341140.0
2016-05-26 10:10:00,36.87,36.95,36.86,36.94,185420.0,36.6486,36.7281,36.6387,36.7182,185420.0
2016-05-26 10:15:00,36.92,36.96,36.92,36.94,105000.0,36.6983,36.7381,36.6983,36.7182,105000.0
2016-05-26 10:20:00,36.94,36.95,36.92,36.93,113920.0,36.7182,36.7281,36.6983,36.7082,113920.0
2016-05-26 10:25:00,36.94,36.94,36.9,36.92,61880.0,36.7182,36.7182,36.6784,36.6983,61880.0
2016-05-26 10:30:00,36.91,36.97,36.9,36.94,147640.0,36.6884,36.748,36.6784,36.7182,147640.0
2016-05-26 10:35:00,36.92,36.94,36.9,36.91,102000.0,36.6983,36.7182,36.6784,36.6884,102000.0
2016-05-26 10:40:00,36.92,36.93,36.91,36.92,47940.0,36.6983,36.7082,36.6884,36.6983,47940.0
2016-05-26 10:45:00,36.92,36.92,36.85,36.85,241880.0,36.6983,36.6983,36.6287,36.6287,241880.0
2016-05-26 10:50:00,36.85,36.89,36.83,36.86,285920.0,36.6287,36.6685,36.6088,36.6387,285920.0
2016-05-26 10:55:00,36.86,36.86,36.8,36.82,195660.0,36.6387,36.6387,36.579,36.5989,195660.0
2016-05-26 11:00:00,36.8,36.83,36.78,36.82,184440.0,36.579,36.6088,36.5591,36.5989,184440.0
2016-05-26 11:05:00,36.83,36.83,36.78,36.81,87820.0,36.6088,36.6088,36.5591,36.589,87820.0
2016-05-26 11:10:00,36.82,36.84,36.78,36.81,369500.0,36.5989,36.6188,36.5591,36.589,369500.0
2016-05-26 11:15:00,36.81,36.84,36.8,36.84,163460.0,36.589,36.6188,36.579,36.6188,163460.0
2016-05-26 11:20:00,36.85,36.85,36.8,36.85,103280.0,36.6287,36.6287,36.579,36.6287,103280.0
2016-05-26 11:25:00,36.84,36.87,36.81,36.87,280120.0,36.6188,36.6486,36.589,36.6486,280120.0
2016-05-26 11:30:00,36.88,36.88,36.84,36.85,216920.0,36.6585,36.6585,36.6188,36.6287,216920.0
2016-05-26 11:35:00,36.84,36.85,36.8,36.81,116360.0,36.6188,36.6287,36.579,36.589,116360.0
2016-05-26 11:40:00,36.81,36.82,36.78,36.82,278180.0,36.589,36.5989,36.5591,36.5989,278180.0
2016-05-26 11:45:00,36.82,36.82,36.75,36.75,203520.0,36.5989,36.5989,36.5293,36.5293,203520.0
2016-05-26 11:50:00,36.75,36.77,36.73,36.77,358120.0,36.5293,36.5492,36.5094,36.5492,358120.0
2016-05-26 11:55:00,36.76,36.79,36.75,36.76,214340.0,36.5393,36.5691,36.5293,36.5393,214340.0
2016-05-26 12:00:00,36.76,36.77,36.74,36.75,369180.0,36.5393,36.5492,36.5194,36.5293,369180.0
2016-05-26 12:05:00,36.75,36.77,36.74,36.77,112940.0,36.5293,36.5492,36.5194,36.5492,112940.0
2016-05-26 12:10:00,36.76,36.78,36.75,36.77,234960.0,36.5393,36.5591,36.5293,36.5492,234960.0
2016-05-26 12:15:00,36.76,36.78,36.75,36.78,84000.0,36.5393,36.5591,36.5293,36.5591,84000.0
2016-05-26 12:20:00,36.77,36.77,36.75,36.76,350940.0,36.5492,36.5492,36.5293,36.5393,350940.0
2016-05-26 12:25:00,36.76,36.77,36.73,36.77,178400.0,36.5393,36.5492,36.5094,36.5492,178400.0
2016-05-26 12:30:00,36.75,36.75,36.73,36.73,88000.0,36.5293,36.5293,36.5094,36.5094,88000.0
2016-05-26 12:35:00,36.73,36.74,36.7,36.74,162500.0,36.5094,36.5194,36.4796,36.5194,162500.0
2016-05-26 12:40:00,36.73,36.73,36.71,36.72,42000.0,36.5094,36.5094,36.4896,36.4995,42000.0
2016-05-26 12:45:00,36.71,36.72,36.7,36.71,201060.0,36.4896,36.4995,36.4796,36.4896,201060.0
2016-05-26 12:50:00,36.7,36.7,36.67,36.68,140480.0,36.4796,36.4796,36.4498,36.4597,140480.0
2016-05-26 12:55:00,36.67,36.7,36.67,36.7,89200.0,36.4498,36.4796,36.4498,36.4796,89200.0
2016-05-26 13:00:00,36.69,36.74,36.69,36.73,71340.0,36.4697,36.5194,36.4697,36.5094,71340.0
2016-05-26 13:05:00,36.72,36.74,36.71,36.72,43320.0,36.4995,36.5194,36.4896,36.4995,43320.0
2016-05-26 13:10:00,36.71,36.72,36.7,36.71,66000.0,36.4896,36.4995,36.4796,36.4896,66000.0
2016-05-26 13:15:00,36.72,36.76,36.71,36.76,155340.0,36.4995,36.5393,36.4896,36.5393,155340.0
2016-05-26 13:20:00,36.76,36.76,36.73,36.74,168740.0,36.5393,36.5393,36.5094,36.5194,168740.0
2016-05-26 13:25:00,36.73,36.76,36.73,36.74,102000.0,36.5094,36.5393,36.5094,36.5194,102000.0
2016-05-26 13:30:00,36.75,36.76,36.74,36.74,34000.0,36.5293,36.5393,36.5194,36.5194,34000.0
2016-05-26 13:35:00,36.75,36.76,36.74,36.74,67400.0,36.5293,36.5393,36.5194,36.5194,67400.0
2016-05-26 13:40:00,36.74,36.76,36.73,36.76,46000.0,36.5194,36.5393,36.5094,36.5393,46000.0
2016-05-26 13:45:00,36.75,36.75,36.73,36.73,68000.0,36.5293,36.5293,36.5094,36.5094,68000.0
2016-05-26 13:50:00,36.74,36.74,36.7,36.72,286900.0,36.5194,36.5194,36.4796,36.4995,286900.0
2016-05-26 13:55:00,36.71,36.71,36.65,36.65,344060.0,36.4896,36.4896,36.4299,36.4299,344060.0
2016-05-26 14:00:00,36.66,36.68,36.65,36.68,270000.0,36.4399,36.4597,36.4299,36.4597,270000.0
2016-05-26 14:05:00,36.69,36.7,36.66,36.69,116000.0,36.4697,36.4796,36.4399,36.4697,116000.0
2016-05-26 14:10:00,36.69,36.74,36.69,36.74,172720.0,36.4697,36.5194,36.4697,36.5194,172720.0
2016-05-26 14:15:00,36.74,36.75,36.73,36.75,42000.0,36.5194,36.5293,36.5094,36.5293,42000.0
2016-05-26 14:20:00,36.75,36.81,36.75,36.8,401500.0,36.5293,36.589,36.5293,36.579,401500.0
2016-05-26 14:25:00,36.82,36.83,36.8,36.83,393400.0,36.5989,36.6088,36.579,36.6088,393400.0
2016-05-26 14:30:00,36.82,36.83,36.81,36.83,145100.0,36.5989,36.6088,36.589,36.6088,145100.0
2016-05-26 14:35:00,36.83,36.83,36.81,36.82,115380.0,36.6088,36.6088,36.589,36.5989,115380.0
2016-05-26 14:40:00,36.83,36.84,36.82,36.82,161580.0,36.6088,36.6188,36.5989,36.5989,161580.0
2016-05-26 14:45:00,36.83,36.85,36.82,36.84,158420.0,36.6088,36.6287,36.5989,36.6188,158420.0
2016-05-26 14:50:00,36.82,36.85,36.82,36.82,101480.0,36.5989,36.6287,36.5989,36.5989,101480.0
2016-05-26 14:55:00,36.82,36.84,36.82,36.82,107380.0,36.5989,36.6188,36.5989,36.5989,107380.0
2016-05-26 15:00:00,36.83,36.84,36.8,36.81,313660.0,36.6088,36.6188,36.579,36.589,313660.0
2016-05-26 15:05:00,36.82,36.83,36.8,36.81,194780.0,36.5989,36.6088,36.579,36.589,194780.0
2016-05-26 15:10:00,36.81,36.81,36.8,36.81,58000.0,36.589,36.589,36.579,36.589,58000.0
2016-05-26 15:15:00,36.81,36.84,36.8,36.83,106100.0,36.589,36.6188,36.579,36.6088,106100.0
2016-05-26 15:20:00,36.83,36.85,36.82,36.84,160800.0,36.6088,36.6287,36.5989,36.6188,160800.0
2016-05-26 15:25:00,36.84,36.87,36.83,36.84,128560.0,36.6188,36.6486,36.6088,36.6188,128560.0
2016-05-26 15:30:00,36.84,36.84,36.82,36.83,149000.0,36.6188,36.6188,36.5989,36.6088,149000.0
2016-05-26 15:35:00,36.82,36.85,36.81,36.84,184200.0,36.5989,36.6287,36.589,36.6188,184200.0
2016-05-26 15:40:00,36.85,36.86,36.84,36.86,231200.0,36.6287,36.6387,36.6188,36.6387,231200.0
2016-05-26 15:45:00,36.86,36.86,36.83,36.84,134000.0,36.6387,36.6387,36.6088,36.6188,134000.0
2016-05-26 15:50:00,36.84,36.85,36.82,36.84,310760.0,36.6188,36.6287,36.5989,36.6188,310760.0
2016-05-26 15:55:00,36.84,36.86,36.83,36.85,929560.0,36.6188,36.6387,36.6088,36.6287,929560.0
2016-05-27 09:30:00,36.88,37.07,36.85,37.01,833720.0,36.6585,36.8474,36.6287,36.7878,833720.0
2016-05-27 09:35:00,37.03,37.08,37.01,37.08,381140.0,36.8076,36.8573,36.7878,36.8573,381140.0
2016-05-27 09:40:00,37.07,37.13,37.06,37.08,506280.0,36.8474,36.907,36.8375,36.8573,506280.0
2016-05-27 09:45:00,37.11,37.12,37.08,37.11,211560.0,36.8872,36.8971,36.8573,36.8872,211560.0
2016-05-27 09:50:00,37.12,37.21,37.11,37.2,576320.0,36.8971,36.9866,36.8872,36.9766,576320.0
2016-05-27 09:55:00,37.2,37.21,37.14,37.15,272900.0,36.9766,36.9866,36.917,36.9269,272900.0
2016-05-27 10:00:00,37.14,37.18,37.14,37.18,205260.0,36.917,36.9567,36.917,36.9567,205260.0
2016-05-27 10:05:00,37.17,37.24,37.17,37.23,275060.0,36.9468,37.0164,36.9468,37.0064,275060.0
2016-05-27 10:10:00,37.24,37.27,37.22,37.25,942280.0,37.0164,37.0462,36.9965,37.0263,942280.0
2016-05-27 10:15:00,37.25,37.27,37.19,37.2,294080.0,37.0263,37.0462,36.9667,36.9766,294080.0
2016-05-27 10:20:00,37.18,37.21,37.13,37.2,143340.0,36.9567,36.9866,36.907,36.9766,143340.0
2016-05-27 10:25:00,37.19,37.21,37.17,37.17,230200.0,36.9667,36.9866,36.9468,36.9468,230200.0
2016-05-27 10:30:00,37.18,37.21,37.17,37.2,144380.0,36.9567,36.9866,36.9468,36.9766,144380.0
2016-05-27 10:35:00,37.19,37.25,37.19,37.25,326400.0,36.9667,37.0263,36.9667,37.0263,326400.0
2016-05-27 10:40:00,37.25,37.28,37.23,37.27,359740.0,37.0263,37.0561,37.0064,37.0462,359740.0
2016-05-27 10:45:00,37.26,37.28,37.25,37.26,128580.0,37.0363,37.0561,37.0263,37.0363,128580.0
2016-05-27 10:50:00,37.26,37.28,37.25,37.28,165060.0,37.0363,37.0561,37.0263,37.0561,165060.0
2016-05-27 10:55:00,37.28,37.28,37.24,37.24,197000.0,37.0561,37.0561,37.0164,37.0164,197000.0
2016-05-27 11:00:00,37.24,37.26,37.22,37.25,401060.0,37.0164,37.0363,36.9965,37.0263,401060.0
2016-05-27 11:05:00,37.27,37.27,37.25,37.26,127180.0,37.0462,37.0462,37.0263,37.0363,127180.0
2016-05-27 11:10:00,37.26,37.28,37.24,37.27,386360.0,37.0363,37.0561,37.0164,37.0462,386360.0
2016-05-27 11:15:00,37.27,37.28,37.25,37.25,180280.0,37.0462,37.0561,37.0263,37.0263,180280.0
2016-05-27 11:20:00,37.25,37.26,37.22,37.22,190000.0,37.0263,37.0363,36.9965,36.9965,190000.0
2016-05-27 11:25:00,37.22,37.25,37.22,37.24,118660.0,36.9965,37.0263,36.9965,37.0164,118660.0
2016-05-27 11:30:00,37.25,37.27,37.24,37.25,494120.0,37.0263,37.0462,37.0164,37.0263,494120.0
2016-05-27 11:35:00,37.26,37.27,37.25,37.26,129480.0,37.0363,37.0462,37.0263,37.0363,129480.0
2016-05-27 11:40:00,37.26,37.28,37.25,37.27,156440.0,37.0363,37.0561,37.0263,37.0462,156440.0
2016-05-27 11:45:00,37.28,37.3,37.27,37.28,146720.0,37.0561,37.076,37.0462,37.0561,146720.0
2016-05-27 11:50:00,37.28,37.29,37.27,37.28,165880.0,37.0561,37.0661,37.0462,37.0561,165880.0
2016-05-27 11:55:00,37.27,37.28,37.27,37.28,136780.0,37.0462,37.0561,37.0462,37.0561,136780.0
2016-05-27 12:00:00,37.27,37.28,37.25,37.26,99500.0,37.0462,37.0561,37.0263,37.0363,99500.0
2016-05-27 12:05:00,37.25,37.28,37.25,37.26,82000.0,37.0263,37.0561,37.0263,37.0363,82000.0
2016-05-27 12:10:00,37.26,37.28,37.26,37.27,165960.0,37.0363,37.0561,37.0363,37.0462,165960.0
2016-05-27 12:15:00,37.27,37.29,37.26,37.28,128780.0,37.0462,37.0661,37.0363,37.0561,128780.0
2016-05-27 12:20:00,37.28,37.29,37.27,37.29,57020.0,37.0561,37.0661,37.0462,37.0661,57020.0
2016-05-27 12:25:00,37.29,37.31,37.29,37.3,336560.0,37.0661,37.086,37.0661,37.076,336560.0
2016-05-27 12:30:00,37.3,37.3,37.28,37.29,82200.0,37.076,37.076,37.0561,37.0661,82200.0
2016-05-27 12:35:00,37.3,37.31,37.29,37.3,183040.0,37.076,37.086,37.0661,37.076,183040.0
2016-05-27 12:40:00,37.3,37.31,37.28,37.31,155060.0,37.076,37.086,37.0561,37.086,155060.0
2016-05-27 12:45:00,37.31,37.33,37.3,37.31,489280.0,37.086,37.1058,37.076,37.086,489280.0
2016-05-27 12:50:00,37.31,37.33,37.31,37.31,229940.0,37.086,37.1058,37.086,37.086,229940.0
2016-05-27 12:55:00,37.31,37.35,37.31,37.35,189920.0,37.086,37.1257,37.086,37.1257,189920.0
2016-05-27 13:00:00,37.35,37.35,37.32,37.33,293340.0,37.1257,37.1257,37.0959,37.1058,293340.0
2016-05-27 13:05:00,37.34,37.36,37.33,37.34,309900.0,37.1158,37.1357,37.1058,37.1158,309900.0
2016-05-27 13:10:00,37.34,37.35,37.33,37.35,126000.0,37.1158,37.1257,37.1058,37.1257,126000.0
2016-05-27 13:15:00,37.35,37.39,37.35,37.38,626340.0,37.1257,37.1655,37.1257,37.1555,626340.0
2016-05-27 13:20:00,37.38,37.39,37.36,37.36,351320.0,37.1555,37.1655,37.1357,37.1357,351320.0
2016-05-27 13:25:00,37.37,37.37,37.33,37.34,210120.0,37.1456,37.1456,37.1058,37.1158,210120.0
2016-05-27 13:30:00,37.33,37.35,37.32,37.34,107180.0,37.1058,37.1257,37.0959,37.1158,107180.0
2016-05-27 13:35:00,37.34,37.34,37.28,37.28,281320.0,37.1158,37.1158,37.0561,37.0561,281320.0
2016-05-27 13:40:00,37.28,37.29,37.26,37.29,255000.0,37.0561,37.0661,37.0363,37.0661,255000.0
2016-05-27 13:45:00,37.29,37.32,37.28,37.28,187020.0,37.0661,37.0959,37.0561,37.0561,187020.0
2016-05-27 13:50:00,37.29,37.29,37.26,37.27,128420.0,37.0661,37.0661,37.0363,37.0462,128420.0
2016-05-27 13:55:00,37.27,37.28,37.26,37.27,152000.0,37.0462,37.0561,37.0363,37.0462,152000.0
2016-05-27 14:00:00,37.26,37.26,37.23,37.25,217000.0,37.0363,37.0363,37.0064,37.0263,217000.0
2016-05-27 14:05:00,37.25,37.27,37.24,37.25,128160.0,37.0263,37.0462,37.0164,37.0263,128160.0
2016-05-27 14:10:00,37.25,37.28,37.25,37.28,101880.0,37.0263,37.0561,37.0263,37.0561,101880.0
2016-05-27 14:15:00,37.29,37.34,37.28,37.32,172160.0,37.0661,37.1158,37.0561,37.0959,172160.0
2016-05-27 14:20:00,37.32,37.35,37.32,37.32,212060.0,37.0959,37.1257,37.0959,37.0959,212060.0
2016-05-27 14:25:00,37.33,37.35,37.33,37.34,95820.0,37.1058,37.1257,37.1058,37.1158,95820.0
2016-05-27 14:30:00,37.34,37.34,37.31,37.34,137940.0,37.1158,37.1158,37.086,37.1158,137940.0
2016-05-27 14:35:00,37.33,37.34,37.3,37.34,188400.0,37.1058,37.1158,37.076,37.1158,188400.0
2016-05-27 14:40:00,37.34,37.35,37.31,37.34,238280.0,37.1158,37.1257,37.086,37.1158,238280.0
2016-05-27 14:45:00,37.35,37.35,37.33,37.35,155900.0,37.1257,37.1257,37.1058,37.1257,155900.0
2016-05-27 14:50:00,37.34,37.37,37.34,37.37,128380.0,37.1158,37.1456,37.1158,37.1456,128380.0
2016-05-27 14:55:00,37.37,37.37,37.34,37.36,146880.0,37.1456,37.1456,37.1158,37.1357,146880.0
2016-05-27 15:00:00,37.35,37.36,37.34,37.34,230880.0,37.1257,37.1357,37.1158,37.1158,230880.0
2016-05-27 15:05:00,37.35,37.36,37.33,37.35,134580.0,37.1257,37.1357,37.1058,37.1257,134580.0
2016-05-27 15:10:00,37.34,37.36,37.34,37.34,112760.0,37.1158,37.1357,37.1158,37.1158,112760.0
2016-05-27 15:15:00,37.34,37.35,37.32,37.32,168800.0,37.1158,37.1257,37.0959,37.0959,168800.0
2016-05-27 15:20:00,37.32,37.32,37.29,37.3,396780.0,37.0959,37.0959,37.0661,37.076,396780.0
2016-05-27 15:25:00,37.3,37.31,37.28,37.29,249820.0,37.076,37.086,37.0561,37.0661,249820.0
2016-05-27 15:30:00,37.3,37.32,37.27,37.3,314860.0,37.076,37.0959,37.0462,37.076,314860.0
2016-05-27 15:35:00,37.3,37.33,37.3,37.32,230660.0,37.076,37.1058,37.076,37.0959,230660.0
2016-05-27 15:40:00,37.32,37.35,37.32,37.34,267040.0,37.0959,37.1257,37.0959,37.1158,267040.0
2016-05-27 15:45:00,37.35,37.36,37.34,37.35,360400.0,37.1257,37.1357,37.1158,37.1257,360400.0
2016-05-27 15:50:00,37.36,37.38,37.35,37.38,782560.0,37.1357,37.1555,37.1257,37.1555,782560.0
2016-05-27 15:55:00,37.38,37.4,37.34,37.38,1766780.0,37.1555,37.1754,37.1158,37.1555,1766780.0
2016-05-31 09:30:00,37.44,37.44,37.34,37.41,1661800.0,37.2152,37.2152,37.1158,37.1854,1661800.0
2016-05-31 09:35:00,37.4,37.5,37.4,37.47,716160.0,37.1754,37.2748,37.1754,37.245,716160.0
2016-05-31 09:40:00,37.48,37.51,37.46,37.5,931500.0,37.2549,37.2848,37.2351,37.2748,931500.0
2016-05-31 09:45:00,37.5,37.58,37.49,37.57,579860.0,37.2748,37.3543,37.2649,37.3444,579860.0
2016-05-31 09:50:00,37.57,37.61,37.57,37.59,423940.0,37.3444,37.3842,37.3444,37.3643,423940.0
2016-05-31 09:55:00,37.6,37.64,37.57,37.58,459100.0,37.3742,37.414,37.3444,37.3543,459100.0
2016-05-31 10:00:00,37.58,37.62,37.57,37.62,401600.0,37.3543,37.3941,37.3444,37.3941,401600.0
2016-05-31 10:05:00,37.62,37.67,37.61,37.62,366540.0,37.3941,37.4438,37.3842,37.3941,366540.0
2016-05-31 10:10:00,37.64,37.65,37.61,37.63,211080.0,37.414,37.4239,37.3842,37.404,211080.0
2016-05-31 10:15:00,37.63,37.64,37.6,37.62,278020.0,37.404,37.414,37.3742,37.3941,278020.0
2016-05-31 10:20:00,37.61,37.62,37.59,37.62,205240.0,37.3842,37.3941,37.3643,37.3941,205240.0
2016-05-31 10:25:00,37.62,37.63,37.61,37.62,226140.0,37.3941,37.404,37.3842,37.3941,226140.0
2016-05-31 10:30:00,37.62,37.64,37.61,37.64,391860.0,37.3941,37.414,37.3842,37.414,391860.0
2016-05-31 10:35:00,37.64,37.67,37.54,37.54,515440.0,37.414,37.4438,37.3146,37.3146,515440.0
2016-05-31 10:40:00,37.54,37.56,37.45,37.46,482200.0,37.3146,37.3345,37.2251,37.2351,482200.0
2016-05-31 10:45:00,37.47,37.47,37.41,37.44,330540.0,37.245,37.245,37.1854,37.2152,330540.0
2016-05-31 10:50:00,37.43,37.45,37.42,37.42,206100.0,37.2052,37.2251,37.1953,37.1953,206100.0
2016-05-31 10:55:00,37.42,37.49,37.42,37.47,287080.0,37.1953,37.2649,37.1953,37.245,287080.0
2016-05-31 11:00:00,37.48,37.48,37.45,37.47,194520.0,37.2549,37.2549,37.2251,37.245,194520.0
2016-05-31 11:05:00,37.48,37.52,37.48,37.49,200740.0,37.2549,37.2947,37.2549,37.2649,200740.0
2016-05-31 11:10:00,37.49,37.49,37.45,37.45,133600.0,37.2649,37.2649,37.2251,37.2251,133600.0
2016-05-31 11:15:00,37.46,37.46,37.44,37.46,111000.0,37.2351,37.2351,37.2152,37.2351,111000.0
2016-05-31 11:20:00,37.46,37.48,37.43,37.46,180140.0,37.2351,37.2549,37.2052,37.2351,180140.0
2016-05-31 11:25:00,37.46,37.49,37.44,37.45,124460.0,37.2351,37.2649,37.2152,37.2251,124460.0
2016-05-31 11:30:00,37.47,37.49,37.42,37.45,245980.0,37.245,37.2649,37.1953,37.2251,245980.0
2016-05-31 11:35:00,37.46,37.51,37.46,37.5,115080.0,37.2351,37.2848,37.2351,37.2748,115080.0
2016-05-31 11:40:00,37.5,37.52,37.48,37.49,198920.0,37.2748,37.2947,37.2549,37.2649,198920.0
2016-05-31 11:45:00,37.48,37.5,37.46,37.5,63000.0,37.2549,37.2748,37.2351,37.2748,63000.0
2016-05-31 11:50:00,37.49,37.49,37.44,37.44,189760.0,37.2649,37.2649,37.2152,37.2152,189760.0
2016-05-31 11:55:00,37.44,37.45,37.39,37.45,176120.0,37.2152,37.2251,37.1655,37.2251,176120.0
2016-05-31 12:00:00,37.43,37.44,37.4,37.41,122080.0,37.2052,37.2152,37.1754,37.1854,122080.0
2016-05-31 12:05:00,37.4,37.4,37.34,37.34,195100.0,37.1754,37.1754,37.1158,37.1158,195100.0
2016-05-31 12:10:00,37.34,37.35,37.32,37.34,139460.0,37.1158,37.1257,37.0959,37.1158,139460.0
2016-05-31 12:15:00,37.33,37.34,37.31,37.32,131200.0,37.1058,37.1158,37.086,37.0959,131200.0
2016-05-31 12:20:00,37.31,37.34,37.31,37.33,98440.0,37.086,37.1158,37.086,37.1058,98440.0
2016-05-31 12:25:00,37.33,37.36,37.32,37.32,133240.0,37.1058,37.1357,37.0959,37.0959,133240.0
2016-05-31 12:30:00,37.33,37.37,37.32,37.35,88960.0,37.1058,37.1456,37.0959,37.1257,88960.0
2016-05-31 12:35:00,37.36,37.37,37.33,37.33,106100.0,37.1357,37.1456,37.1058,37.1058,106100.0
2016-05-31 12:40:00,37.32,37.33,37.28,37.28,358300.0,37.0959,37.1058,37.0561,37.0561,358300.0
2016-05-31 12:45:00,37.3,37.32,37.28,37.29,214520.0,37.076,37.0959,37.0561,37.0661,214520.0
2016-05-31 12:50:00,37.3,37.33,37.29,37.32,138960.0,37.076,37.1058,37.0661,37.0959,138960.0
2016-05-31 12:55:00,37.32,37.32,37.29,37.31,82940.0,37.0959,37.0959,37.0661,37.086,82940.0
2016-05-31 13:00:00,37.32,37.35,37.31,37.34,83000.0,37.0959,37.1257,37.086,37.1158,83000.0
2016-05-31 13:05:00,37.33,37.33,37.29,37.29,130200.0,37.1058,37.1058,37.0661,37.0661,130200.0
2016-05-31 13:10:00,37.31,37.33,37.3,37.31,72160.0,37.086,37.1058,37.076,37.086,72160.0
2016-05-31 13:15:00,37.3,37.37,37.3,37.36,212080.0,37.076,37.1456,37.076,37.1357,212080.0
2016-05-31 13:20:00,37.36,37.4,37.36,37.4,81400.0,37.1357,37.1754,37.1357,37.1754,81400.0
2016-05-31 13:25:00,37.4,37.41,37.38,37.4,178140.0,37.1754,37.1854,37.1555,37.1754,178140.0
2016-05-31 13:30:00,37.41,37.42,37.4,37.42,90900.0,37.1854,37.1953,37.1754,37.1953,90900.0
2016-05-31 13:35:00,37.42,37.43,37.4,37.4,133000.0,37.1953,37.2052,37.1754,37.1754,133000.0
2016-05-31 13:40:00,37.39,37.42,37.39,37.42,55360.0,37.1655,37.1953,37.1655,37.1953,55360.0
2016-05-31 13:45:00,37.42,37.44,37.41,37.43,171580.0,37.1953,37.2152,37.1854,37.2052,171580.0
2016-05-31 13:50:00,37.42,37.42,37.4,37.41,100000.0,37.1953,37.1953,37.1754,37.1854,100000.0
2016-05-31 13:55:00,37.41,37.43,37.4,37.42,234160.0,37.1854,37.2052,37.1754,37.1953,234160.0
2016-05-31 14:00:00,37.43,37.43,37.32,37.32,186600.0,37.2052,37.2052,37.0959,37.0959,186600.0
2016-05-31 14:05:00,37.32,37.33,37.29,37.31,200860.0,37.0959,37.1058,37.0661,37.086,200860.0
2016-05-31 14:10:00,37.3,37.34,37.3,37.33,222860.0,37.076,37.1158,37.076,37.1058,222860.0
2016-05-31 14:15:00,37.33,37.35,37.28,37.3,271960.0,37.1058,37.1257,37.0561,37.076,271960.0
2016-05-31 14:20:00,37.29,37.39,37.29,37.35,181860.0,37.0661,37.1655,37.0661,37.1257,181860.0
2016-05-31 14:25:00,37.35,37.4,37.34,37.39,100320.0,37.1257,37.1754,37.1158,37.1655,100320.0
2016-05-31 14:30:00,37.38,37.39,37.33,37.35,186500.0,37.1555,37.1655,37.1058,37.1257,186500.0
2016-05-31 14:35:00,37.35,37.37,37.34,37.34,105920.0,37.1257,37.1456,37.1158,37.1158,105920.0
2016-05-31 14:40:00,37.34,37.35,37.33,37.35,132000.0,37.1158,37.1257,37.1058,37.1257,132000.0
2016-05-31 14:45:00,37.36,37.38,37.33,37.37,201260.0,37.1357,37.1555,37.1058,37.1456,201260.0
2016-05-31 14:50:00,37.37,37.4,37.34,37.38,238460.0,37.1456,37.1754,37.1158,37.1555,238460.0
2016-05-31 14:55:00,37.38,37.38,37.34,37.38,134860.0,37.1555,37.1555,37.1158,37.1555,134860.0
2016-05-31 15:00:00,37.35,37.37,37.31,37.34,244000.0,37.1257,37.1456,37.086,37.1158,244000.0
2016-05-31 15:05:00,37.34,37.37,37.33,37.36,157020.0,37.1158,37.1456,37.1058,37.1357,157020.0
2016-05-31 15:10:00,37.35,37.38,37.35,37.37,177060.0,37.1257,37.1555,37.1257,37.1456,177060.0
2016-05-31 15:15:00,37.36,37.43,37.36,37.41,161480.0,37.1357,37.2052,37.1357,37.1854,161480.0
2016-05-31 15:20:00,37.4,37.41,37.36,37.39,144740.0,37.1754,37.1854,37.1357,37.1655,144740.0
2016-05-31 15:25:00,37.4,37.41,37.38,37.41,253940.0,37.1754,37.1854,37.1555,37.1854,253940.0
2016-05-31 15:30:00,37.41,37.45,37.41,37.44,213420.0,37.1854,37.2251,37.1854,37.2152,213420.0
2016-05-31 15:35:00,37.43,37.46,37.43,37.45,366040.0,37.2052,37.2351,37.2052,37.2251,366040.0
2016-05-31 15:40:00,37.45,37.49,37.44,37.48,479020.0,37.2251,37.2649,37.2152,37.2549,479020.0
2016-05-31 15:45:00,37.49,37.49,37.47,37.49,350540.0,37.2649,37.2649,37.245,37.2649,350540.0
2016-05-31 15:50:00,37.49,37.49,37.47,37.48,969480.0,37.2649,37.2649,37.245,37.2549,969480.0
2016-05-31 15:55:00,37.48,37.51,37.44,37.44,2820360.0,37.2549,37.2848,37.2152,37.2152,2820360.0
2016-06-01 09:30:00,37.42,37.45,37.31,37.35,895740.0,37.1953,37.2251,37.086,37.1257,895740.0
2016-06-01 09:35:00,37.35,37.35,37.29,37.3,235460.0,37.1257,37.1257,37.0661,37.076,235460.0
2016-06-01 09:40:00,37.3,37.32,37.22,37.28,465740.0,37.076,37.0959,36.9965,37.0561,465740.0
2016-06-01 09:45:00,37.29,37.32,37.22,37.32,234580.0,37.0661,37.0959,36.9965,37.0959,234580.0
2016-06-01 09:50:00,37.31,37.34,37.26,37.27,206040.0,37.086,37.1158,37.0363,37.0462,206040.0
2016-06-01 09:55:00,37.27,37.3,37.22,37.25,199740.0,37.0462,37.076,36.9965,37.0263,199740.0
2016-06-01 10:00:00,37.27,37.38,37.24,37.36,211760.0,37.0462,37.1555,37.0164,37.1357,211760.0
2016-06-01 10:05:00,37.33,37.45,37.33,37.45,138020.0,37.1058,37.2251,37.1058,37.2251,138020.0
2016-06-01 10:10:00,37.45,37.49,37.43,37.43,361540.0,37.2251,37.2649,37.2052,37.2052,361540.0
2016-06-01 10:15:00,37.43,37.44,37.37,37.37,166340.0,37.2052,37.2152,37.1456,37.1456,166340.0
2016-06-01 10:20:00,37.37,37.4,37.34,37.38,176760.0,37.1456,37.1754,37.1158,37.1555,176760.0
2016-06-01 10:25:00,37.38,37.45,37.37,37.42,280400.0,37.1555,37.2251,37.1456,37.1953,280400.0
2016-06-01 10:30:00,37.42,37.49,37.39,37.49,98800.0,37.1953,37.2649,37.1655,37.2649,98800.0
2016-06-01 10:35:00,37.49,37.53,37.45,37.48,630000.0,37.2649,37.3046,37.2251,37.2549,630000.0
2016-06-01 10:40:00,37.5,37.5,37.42,37.42,174920.0,37.2748,37.2748,37.1953,37.1953,174920.0
2016-06-01 10:45:00,37.43,37.51,37.43,37.49,158720.0,37.2052,37.2848,37.2052,37.2649,158720.0
2016-06-01 10:50:00,37.49,37.51,37.46,37.51,103260.0,37.2649,37.2848,37.2351,37.2848,103260.0
2016-06-01 10:55:00,37.5,37.52,37.49,37.51,203260.0,37.2748,37.2947,37.2649,37.2848,203260.0
2016-06-01 11:00:00,37.52,37.56,37.49,37.54,209100.0,37.2947,37.3345,37.2649,37.3146,209100.0
2016-06-01 11:05:00,37.54,37.55,37.52,37.53,52540.0,37.3146,37.3245,37.2947,37.3046,52540.0
2016-06-01 11:10:00,37.53,37.57,37.52,37.56,173120.0,37.3046,37.3444,37.2947,37.3345,173120.0
2016-06-01 11:15:00,37.54,37.55,37.49,37.49,120400.0,37.3146,37.3245,37.2649,37.2649,120400.0
2016-06-01 11:20:00,37.49,37.52,37.49,37.5,135000.0,37.2649,37.2947,37.2649,37.2748,135000.0
2016-06-01 11:25:00,37.49,37.49,37.44,37.45,193880.0,37.2649,37.2649,37.2152,37.2251,193880.0
2016-06-01 11:30:00,37.44,37.47,37.39,37.41,192220.0,37.2152,37.245,37.1655,37.1854,192220.0
2016-06-01 11:35:00,37.4,37.41,37.37,37.41,118160.0,37.1754,37.1854,37.1456,37.1854,118160.0
2016-06-01 11:40:00,37.41,37.45,37.41,37.44,71000.0,37.1854,37.2251,37.1854,37.2152,71000.0
2016-06-01 11:45:00,37.44,37.44,37.41,37.44,198920.0,37.2152,37.2152,37.1854,37.2152,198920.0
2016-06-01 11:50:00,37.47,37.47,37.44,37.47,94040.0,37.245,37.245,37.2152,37.245,94040.0
2016-06-01 11:55:00,37.47,37.49,37.46,37.47,42000.0,37.245,37.2649,37.2351,37.245,42000.0
2016-06-01 12:00:00,37.49,37.52,37.47,37.51,58020.0,37.2649,37.2947,37.245,37.2848,58020.0
2016-06-01 12:05:00,37.51,37.54,37.49,37.53,87840.0,37.2848,37.3146,37.2649,37.3046,87840.0
2016-06-01 12:10:00,37.51,37.52,37.48,37.5,156840.0,37.2848,37.2947,37.2549,37.2748,156840.0
2016-06-01 12:15:00,37.5,37.52,37.49,37.49,48100.0,37.2748,37.2947,37.2649,37.2649,48100.0
2016-06-01 12:20:00,37.5,37.51,37.49,37.51,30420.0,37.2748,37.2848,37.2649,37.2848,30420.0
2016-06-01 12:25:00,37.5,37.52,37.47,37.51,36760.0,37.2748,37.2947,37.245,37.2848,36760.0
2016-06-01 12:30:00,37.49,37.49,37.46,37.48,109120.0,37.2649,37.2649,37.2351,37.2549,109120.0
2016-06-01 12:35:00,37.46,37.48,37.45,37.45,70020.0,37.2351,37.2549,37.2251,37.2251,70020.0
2016-06-01 12:40:00,37.45,37.46,37.44,37.46,100000.0,37.2251,37.2351,37.2152,37.2351,100000.0
2016-06-01 12:45:00,37.45,37.48,37.45,37.46,130380.0,37.2251,37.2549,37.2251,37.2351,130380.0
2016-06-01 12:50:00,37.46,37.51,37.46,37.47,94000.0,37.2351,37.2848,37.2351,37.245,94000.0
2016-06-01 12:55:00,37.48,37.51,37.47,37.5,323740.0,37.2549,37.2848,37.245,37.2748,323740.0
2016-06-01 13:00:00,37.5,37.5,37.48,37.49,51140.0,37.2748,37.2748,37.2549,37.2649,51140.0
2016-06-01 13:05:00,37.48,37.5,37.47,37.48,129640.0,37.2549,37.2748,37.245,37.2549,129640.0
2016-06-01 13:10:00,37.48,37.48,37.46,37.47,40000.0,37.2549,37.2549,37.2351,37.245,40000.0
2016-06-01 13:15:00,37.48,37.48,37.47,37.47,32000.0,37.2549,37.2549,37.245,37.245,32000.0
2016-06-01 13:20:00,37.47,37.48,37.45,37.46,49780.0,37.245,37.2549,37.2251,37.2351,49780.0
2016-06-01 13:25:00,37.45,37.47,37.45,37.45,48000.0,37.2251,37.245,37.2251,37.2251,48000.0
2016-06-01 13:30:00,37.46,37.49,37.44,37.44,50000.0,37.2351,37.2649,37.2152,37.2152,50000.0
2016-06-01 13:35:00,37.45,37.46,37.41,37.41,65880.0,37.2251,37.2351,37.1854,37.1854,65880.0
2016-06-01 13:40:00,37.42,37.44,37.4,37.43,95640.0,37.1953,37.2152,37.1754,37.2052,95640.0
2016-06-01 13:45:00,37.43,37.43,37.4,37.42,54000.0,37.2052,37.2052,37.1754,37.1953,54000.0
2016-06-01 13:50:00,37.42,37.44,37.41,37.41,115000.0,37.1953,37.2152,37.1854,37.1854,115000.0
2016-06-01 13:55:00,37.42,37.43,37.41,37.43,67620.0,37.1953,37.2052,37.1854,37.2052,67620.0
2016-06-01 14:00:00,37.42,37.43,37.39,37.43,122800.0,37.1953,37.2052,37.1655,37.2052,122800.0
2016-06-01 14:05:00,37.4,37.43,37.4,37.43,190460.0,37.1754,37.2052,37.1754,37.2052,190460.0
2016-06-01 14:10:00,37.45,37.49,37.43,37.49,94240.0,37.2251,37.2649,37.2052,37.2649,94240.0
2016-06-01 14:15:00,37.49,37.49,37.47,37.47,35000.0,37.2649,37.2649,37.245,37.245,35000.0
2016-06-01 14:20:00,37.47,37.49,37.47,37.49,32000.0,37.245,37.2649,37.245,37.2649,32000.0
2016-06-01 14:25:00,37.49,37.49,37.46,37.46,50000.0,37.2649,37.2649,37.2351,37.2351,50000.0
2016-06-01 14:30:00,37.49,37.49,37.44,37.46,99000.0,37.2649,37.2649,37.2152,37.2351,99000.0
2016-06-01 14:35:00,37.46,37.48,37.46,37.46,55760.0,37.2351,37.2549,37.2351,37.2351,55760.0
2016-06-01 14:40:00,37.47,37.49,37.46,37.49,38720.0,37.245,37.2649,37.2351,37.2649,38720.0
2016-06-01 14:45:00,37.49,37.5,37.47,37.48,74000.0,37.2649,37.2748,37.245,37.2549,74000.0
2016-06-01 14:50:00,37.48,37.5,37.47,37.5,87440.0,37.2549,37.2748,37.245,37.2748,87440.0
2016-06-01 14:55:00,37.49,37.5,37.48,37.49,73680.0,37.2649,37.2748,37.2549,37.2649,73680.0
2016-06-01 15:00:00,37.5,37.51,37.49,37.49,115900.0,37.2748,37.2848,37.2649,37.2649,115900.0
2016-06-01 15:05:00,37.49,37.5,37.46,37.47,97520.0,37.2649,37.2748,37.2351,37.245,97520.0
2016-06-01 15:10:00,37.45,37.48,37.45,37.47,34000.0,37.2251,37.2549,37.2251,37.245,34000.0
2016-06-01 15:15:00,37.48,37.49,37.45,37.47,80040.0,37.2549,37.2649,37.2251,37.245,80040.0
2016-06-01 15:20:00,37.47,37.49,37.47,37.49,56000.0,37.245,37.2649,37.245,37.2649,56000.0
2016-06-01 15:25:00,37.49,37.49,37.45,37.47,117920.0,37.2649,37.2649,37.2251,37.245,117920.0
2016-06-01 15:30:00,37.46,37.48,37.41,37.41,78500.0,37.2351,37.2549,37.1854,37.1854,78500.0
2016-06-01 15:35:00,37.41,37.47,37.41,37.46,83400.0,37.1854,37.245,37.1854,37.2351,83400.0
2016-06-01 15:40:00,37.45,37.48,37.42,37.42,111180.0,37.2251,37.2549,37.1953,37.1953,111180.0
2016-06-01 15:45:00,37.42,37.44,37.41,37.43,181460.0,37.1953,37.2152,37.1854,37.2052,181460.0
2016-06-01 15:50:00,37.43,37.44,37.4,37.41,257520.0,37.2052,37.2152,37.1754,37.1854,257520.0
2016-06-01 15:55:00,37.41,37.43,37.37,37.42,981260.0,37.1854,37.2052,37.1456,37.1953,981260.0
2016-06-02 09:30:00,37.31,37.37,37.14,37.21,1253040.0,37.086,37.1456,36.917,36.9866,1253040.0
2016-06-02 09:35:00,37.21,37.21,37.05,37.09,948660.0,36.9866,36.9866,36.8275,36.8673,948660.0
2016-06-02 09:40:00,37.08,37.1,37.02,37.04,1304980.0,36.8573,36.8772,36.7977,36.8176,1304980.0
2016-06-02 09:45:00,37.04,37.07,36.88,36.88,1129640.0,36.8176,36.8474,36.6585,36.6585,1129640.0
2016-06-02 09:50:00,36.88,36.93,36.85,36.9,1053960.0,36.6585,36.7082,36.6287,36.6784,1053960.0
2016-06-02 09:55:00,36.9,36.98,36.9,36.91,343100.0,36.6784,36.7579,36.6784,36.6884,343100.0
2016-06-02 10:00:00,36.92,36.95,36.9,36.94,567260.0,36.6983,36.7281,36.6784,36.7182,567260.0
2016-06-02 10:05:00,36.94,37.05,36.93,37.01,553500.0,36.7182,36.8275,36.7082,36.7878,553500.0
2016-06-02 10:10:00,37.01,37.06,36.96,37.03,280400.0,36.7878,36.8375,36.7381,36.8076,280400.0
2016-06-02 10:15:00,37.04,37.12,37.02,37.1,371240.0,36.8176,36.8971,36.7977,36.8772,371240.0
2016-06-02 10:20:00,37.1,37.11,37.04,37.04,183680.0,36.8772,36.8872,36.8176,36.8176,183680.0
2016-06-02 10:25:00,37.05,37.05,36.99,37.01,307920.0,36.8275,36.8275,36.7679,36.7878,307920.0
2016-06-02 10:30:00,37.0,37.09,37.0,37.06,270960.0,36.7778,36.8673,36.7778,36.8375,270960.0
2016-06-02 10:35:00,37.07,37.09,37.03,37.03,166460.0,36.8474,36.8673,36.8076,36.8076,166460.0
2016-06-02 10:40:00,37.04,37.06,37.01,37.01,101780.0,36.8176,36.8375,36.7878,36.7878,101780.0
2016-06-02 10:45:00,37.01,37.05,37.01,37.03,125740.0,36.7878,36.8275,36.7878,36.8076,125740.0
2016-06-02 10:50:00,37.04,37.04,37.01,37.02,162220.0,36.8176,36.8176,36.7878,36.7977,162220.0
2016-06-02 10:55:00,37.02,37.03,36.98,36.99,176680.0,36.7977,36.8076,36.7579,36.7679,176680.0
2016-06-02 11:00:00,36.99,37.03,36.97,37.01,242620.0,36.7679,36.8076,36.748,36.7878,242620.0
2016-06-02 11:05:00,37.03,37.07,37.02,37.05,323760.0,36.8076,36.8474,36.7977,36.8275,323760.0
2016-06-02 11:10:00,37.05,37.06,37.03,37.03,174680.0,36.8275,36.8375,36.8076,36.8076,174680.0
2016-06-02 11:15:00,37.03,37.06,37.01,37.02,151400.0,36.8076,36.8375,36.7878,36.7977,151400.0
2016-06-02 11:20:00,37.04,37.04,37.01,37.01,133240.0,36.8176,36.8176,36.7878,36.7878,133240.0
2016-06-02 11:25:00,37.02,37.02,36.99,37.0,222120.0,36.7977,36.7977,36.7679,36.7778,222120.0
2016-06-02 11:30:00,37.01,37.03,36.99,37.02,235000.0,36.7878,36.8076,36.7679,36.7977,235000.0
2016-06-02 11:35:00,37.02,37.03,36.99,37.03,96360.0,36.7977,36.8076,36.7679,36.8076,96360.0
2016-06-02 11:40:00,37.03,37.07,37.02,37.06,270200.0,36.8076,36.8474,36.7977,36.8375,270200.0
2016-06-02 11:45:00,37.06,37.08,37.01,37.02,245800.0,36.8375,36.8573,36.7878,36.7977,245800.0
2016-06-02 11:50:00,37.01,37.02,36.98,37.0,280480.0,36.7878,36.7977,36.7579,36.7778,280480.0
2016-06-02 11:55:00,37.0,37.01,36.99,36.99,312900.0,36.7778,36.7878,36.7679,36.7679,312900.0
2016-06-02 12:00:00,37.0,37.02,36.98,37.0,201620.0,36.7778,36.7977,36.7579,36.7778,201620.0
2016-06-02 12:05:00,36.99,37.0,36.96,36.97,192280.0,36.7679,36.7778,36.7381,36.748,192280.0
2016-06-02 12:10:00,36.98,36.99,36.96,36.97,153100.0,36.7579,36.7679,36.7381,36.748,153100.0
2016-06-02 12:15:00,36.97,36.99,36.97,36.98,198160.0,36.748,36.7679,36.748,36.7579,198160.0
2016-06-02 12:20:00,36.98,36.99,36.96,36.99,141180.0,36.7579,36.7679,36.7381,36.7679,141180.0
2016-06-02 12:25:00,36.99,37.0,36.98,36.98,385100.0,36.7679,36.7778,36.7579,36.7579,385100.0
2016-06-02 12:30:00,36.98,37.0,36.97,36.98,106000.0,36.7579,36.7778,36.748,36.7579,106000.0
2016-06-02 12:35:00,36.98,37.07,36.98,37.07,273320.0,36.7579,36.8474,36.7579,36.8474,273320.0
2016-06-02 12:40:00,37.07,37.1,37.06,37.09,354640.0,36.8474,36.8772,36.8375,36.8673,354640.0
2016-06-02 12:45:00,37.09,37.12,37.08,37.11,212100.0,36.8673,36.8971,36.8573,36.8872,212100.0
2016-06-02 12:50:00,37.11,37.15,37.11,37.12,415100.0,36.8872,36.9269,36.8872,36.8971,415100.0
2016-06-02 12:55:00,37.11,37.12,37.1,37.1,129400.0,36.8872,36.8971,36.8772,36.8772,129400.0
2016-06-02 13:00:00,37.11,37.15,37.11,37.14,118860.0,36.8872,36.9269,36.8872,36.917,118860.0
2016-06-02 13:05:00,37.14,37.15,37.12,37.12,86920.0,36.917,36.9269,36.8971,36.8971,86920.0
2016-06-02 13:10:00,37.12,37.12,37.09,37.1,95260.0,36.8971,36.8971,36.8673,36.8772,95260.0
2016-06-02 13:15:00,37.1,37.13,37.1,37.11,155580.0,36.8772,36.907,36.8772,36.8872,155580.0
2016-06-02 13:20:00,37.11,37.12,37.1,37.12,60000.0,36.8872,36.8971,36.8772,36.8971,60000.0
2016-06-02 13:25:00,37.11,37.11,37.09,37.09,130100.0,36.8872,36.8872,36.8673,36.8673,130100.0
2016-06-02 13:30:00,37.1,37.1,37.03,37.05,166580.0,36.8772,36.8772,36.8076,36.8275,166580.0
2016-06-02 13:35:00,37.05,37.09,37.04,37.07,96000.0,36.8275,36.8673,36.8176,36.8474,96000.0
2016-06-02 13:40:00,37.07,37.08,37.06,37.08,139180.0,36.8474,36.8573,36.8375,36.8573,139180.0
2016-06-02 13:45:00,37.08,37.11,37.07,37.08,66000.0,36.8573,36.8872,36.8474,36.8573,66000.0
2016-06-02 13:50:00,37.08,37.14,37.08,37.13,214540.0,36.8573,36.917,36.8573,36.907,214540.0
2016-06-02 13:55:00,37.13,37.13,37.12,37.12,66420.0,36.907,36.907,36.8971,36.8971,66420.0
2016-06-02 14:00:00,37.12,37.16,37.12,37.15,212140.0,36.8971,36.9369,36.8971,36.9269,212140.0
2016-06-02 14:05:00,37.16,37.18,37.15,37.15,112600.0,36.9369,36.9567,36.9269,36.9269,112600.0
2016-06-02 14:10:00,37.16,37.17,37.14,37.16,44000.0,36.9369,36.9468,36.917,36.9369,44000.0
2016-06-02 14:15:00,37.16,37.17,37.15,37.16,109620.0,36.9369,36.9468,36.9269,36.9369,109620.0
2016-06-02 14:20:00,37.16,37.16,37.13,37.15,97000.0,36.9369,36.9369,36.907,36.9269,97000.0
2016-06-02 14:25:00,37.15,37.16,37.12,37.13,132000.0,36.9269,36.9369,36.8971,36.907,132000.0
2016-06-02 14:30:00,37.13,37.14,37.09,37.1,323300.0,36.907,36.917,36.8673,36.8772,323300.0
2016-06-02 14:35:00,37.1,37.11,37.08,37.08,90500.0,36.8772,36.8872,36.8573,36.8573,90500.0
2016-06-02 14:40:00,37.08,37.09,37.07,37.08,207220.0,36.8573,36.8673,36.8474,36.8573,207220.0
2016-06-02 14:45:00,37.08,37.11,37.08,37.11,94000.0,36.8573,36.8872,36.8573,36.8872,94000.0
2016-06-02 14:50:00,37.1,37.13,37.1,37.12,79500.0,36.8772,36.907,36.8772,36.8971,79500.0
2016-06-02 14:55:00,37.12,37.14,37.09,37.13,140000.0,36.8971,36.917,36.8673,36.907,140000.0
2016-06-02 15:00:00,37.13,37.17,37.13,37.14,158600.0,36.907,36.9468,36.907,36.917,158600.0
2016-06-02 15:05:00,37.13,37.14,37.1,37.12,299220.0,36.907,36.917,36.8772,36.8971,299220.0
2016-06-02 15:10:00,37.13,37.18,37.12,37.15,254020.0,36.907,36.9567,36.8971,36.9269,254020.0
2016-06-02 15:15:00,37.15,37.15,37.13,37.14,319920.0,36.9269,36.9269,36.907,36.917,319920.0
2016-06-02 15:20:00,37.14,37.17,37.14,37.16,151500.0,36.917,36.9468,36.917,36.9369,151500.0
2016-06-02 15:25:00,37.17,37.17,37.14,37.17,312500.0,36.9468,36.9468,36.917,36.9468,312500.0
2016-06-02 15:30:00,37.17,37.19,37.16,37.18,235220.0,36.9468,36.9667,36.9369,36.9567,235220.0
2016-06-02 15:35:00,37.19,37.21,37.18,37.21,271900.0,36.9667,36.9866,36.9567,36.9866,271900.0
2016-06-02 15:40:00,37.21,37.22,37.17,37.17,401480.0,36.9866,36.9965,36.9468,36.9468,401480.0
2016-06-02 15:45:00,37.17,37.18,37.11,37.12,378080.0,36.9468,36.9567,36.8872,36.8971,378080.0
2016-06-02 15:50:00,37.13,37.19,37.12,37.18,580260.0,36.907,36.9667,36.8971,36.9567,580260.0
2016-06-02 15:55:00,37.19,37.21,37.15,37.21,1512100.0,36.9667,36.9866,36.9269,36.9866,1512100.0
2016-06-03 09:30:00,37.07,37.07,36.87,36.91,992100.0,36.8474,36.8474,36.6486,36.6884,992100.0
2016-06-03 09:35:00,36.92,36.94,36.84,36.88,587700.0,36.6983,36.7182,36.6188,36.6585,587700.0
2016-06-03 09:40:00,36.85,36.92,36.84,36.88,350020.0,36.6287,36.6983,36.6188,36.6585,350020.0
2016-06-03 09:45:00,36.89,36.9,36.85,36.86,441520.0,36.6685,36.6784,36.6287,36.6387,441520.0
2016-06-03 09:50:00,36.86,36.88,36.81,36.86,453700.0,36.6387,36.6585,36.589,36.6387,453700.0
2016-06-03 09:55:00,36.86,36.9,36.84,36.84,303360.0,36.6387,36.6784,36.6188,36.6188,303360.0
2016-06-03 10:00:00,36.84,36.85,36.78,36.8,524840.0,36.6188,36.6287,36.5591,36.579,524840.0
2016-06-03 10:05:00,36.8,36.82,36.76,36.76,319440.0,36.579,36.5989,36.5393,36.5393,319440.0
2016-06-03 10:10:00,36.76,36.79,36.72,36.79,288000.0,36.5393,36.5691,36.4995,36.5691,288000.0
2016-06-03 10:15:00,36.78,36.83,36.76,36.78,213760.0,36.5591,36.6088,36.5393,36.5591,213760.0
2016-06-03 10:20:00,36.75,36.76,36.74,36.75,461740.0,36.5293,36.5393,36.5194,36.5293,461740.0
2016-06-03 10:25:00,36.75,36.76,36.71,36.72,248420.0,36.5293,36.5393,36.4896,36.4995,248420.0
2016-06-03 10:30:00,36.71,36.78,36.7,36.78,261960.0,36.4896,36.5591,36.4796,36.5591,261960.0
2016-06-03 10:35:00,36.77,36.8,36.74,36.8,85580.0,36.5492,36.579,36.5194,36.579,85580.0
2016-06-03 10:40:00,36.81,36.81,36.77,36.8,265680.0,36.589,36.589,36.5492,36.579,265680.0
2016-06-03 10:45:00,36.79,36.82,36.77,36.81,132240.0,36.5691,36.5989,36.5492,36.589,132240.0
2016-06-03 10:50:00,36.8,36.85,36.8,36.83,266480.0,36.579,36.6287,36.579,36.6088,266480.0
2016-06-03 10:55:00,36.82,36.83,36.8,36.82,140100.0,36.5989,36.6088,36.579,36.5989,140100.0
2016-06-03 11:00:00,36.82,36.82,36.76,36.76,179460.0,36.5989,36.5989,36.5393,36.5393,179460.0
2016-06-03 11:05:00,36.76,36.79,36.75,36.75,118440.0,36.5393,36.5691,36.5293,36.5293,118440.0
2016-06-03 11:10:00,36.74,36.76,36.73,36.75,127120.0,36.5194,36.5393,36.5094,36.5293,127120.0
2016-06-03 11:15:00,36.76,36.8,36.74,36.8,73600.0,36.5393,36.579,36.5194,36.579,73600.0
2016-06-03 11:20:00,36.78,36.85,36.78,36.79,135220.0,36.5591,36.6287,36.5591,36.5691,135220.0
2016-06-03 11:25:00,36.79,36.8,36.77,36.77,78200.0,36.5691,36.579,36.5492,36.5492,78200.0
2016-06-03 11:30:00,36.78,36.83,36.78,36.79,53000.0,36.5591,36.6088,36.5591,36.5691,53000.0
2016-06-03 11:35:00,36.8,36.81,36.75,36.78,114480.0,36.579,36.589,36.5293,36.5591,114480.0
2016-06-03 11:40:00,36.81,36.84,36.79,36.82,88740.0,36.589,36.6188,36.5691,36.5989,88740.0
2016-06-03 11:45:00,36.82,36.84,36.81,36.84,54000.0,36.5989,36.6188,36.589,36.6188,54000.0
2016-06-03 11:50:00,36.83,36.83,36.79,36.79,64000.0,36.6088,36.6088,36.5691,36.5691,64000.0
2016-06-03 11:55:00,36.79,36.83,36.78,36.82,71500.0,36.5691,36.6088,36.5591,36.5989,71500.0
2016-06-03 12:00:00,36.83,36.9,36.83,36.87,240120.0,36.6088,36.6784,36.6088,36.6486,240120.0
2016-06-03 12:05:00,36.86,36.87,36.85,36.85,76600.0,36.6387,36.6486,36.6287,36.6287,76600.0
2016-06-03 12:10:00,36.87,36.87,36.85,36.86,88140.0,36.6486,36.6486,36.6287,36.6387,88140.0
2016-06-03 12:15:00,36.85,36.86,36.81,36.82,79920.0,36.6287,36.6387,36.589,36.5989,79920.0
2016-06-03 12:20:00,36.8,36.83,36.8,36.83,35400.0,36.579,36.6088,36.579,36.6088,35400.0
2016-06-03 12:25:00,36.84,36.85,36.81,36.83,30680.0,36.6188,36.6287,36.589,36.6088,30680.0
2016-06-03 12:30:00,36.81,36.85,36.8,36.85,59000.0,36.589,36.6287,36.579,36.6287,59000.0
2016-06-03 12:35:00,36.83,36.84,36.81,36.82,67100.0,36.6088,36.6188,36.589,36.5989,67100.0
2016-06-03 12:40:00,36.82,36.82,36.8,36.8,46300.0,36.5989,36.5989,36.579,36.579,46300.0
2016-06-03 12:45:00,36.81,36.84,36.81,36.81,50200.0,36.589,36.6188,36.589,36.589,50200.0
2016-06-03 12:50:00,36.8,36.83,36.8,36.8,50520.0,36.579,36.6088,36.579,36.579,50520.0
2016-06-03 12:55:00,36.83,36.83,36.78,36.79,47800.0,36.6088,36.6088,36.5591,36.5691,47800.0
2016-06-03 13:00:00,36.79,36.83,36.77,36.83,133940.0,36.5691,36.6088,36.5492,36.6088,133940.0
2016-06-03 13:05:00,36.82,36.82,36.79,36.82,82000.0,36.5989,36.5989,36.5691,36.5989,82000.0
2016-06-03 13:10:00,36.82,36.85,36.82,36.83,40280.0,36.5989,36.6287,36.5989,36.6088,40280.0
2016-06-03 13:15:00,36.84,36.84,36.81,36.81,329960.0,36.6188,36.6188,36.589,36.589,329960.0
2016-06-03 13:20:00,36.81,36.85,36.81,36.83,76560.0,36.589,36.6287,36.589,36.6088,76560.0
2016-06-03 13:25:00,36.83,36.84,36.79,36.8,56360.0,36.6088,36.6188,36.5691,36.579,56360.0
2016-06-03 13:30:00,36.8,36.82,36.79,36.8,117100.0,36.579,36.5989,36.5691,36.579,117100.0
2016-06-03 13:35:00,36.79,36.83,36.79,36.81,52000.0,36.5691,36.6088,36.5691,36.589,52000.0
2016-06-03 13:40:00,36.83,36.85,36.82,36.84,98200.0,36.6088,36.6287,36.5989,36.6188,98200.0
2016-06-03 13:45:00,36.84,36.87,36.83,36.85,136720.0,36.6188,36.6486,36.6088,36.6287,136720.0
2016-06-03 13:50:00,36.85,36.85,36.8,36.8,53640.0,36.6287,36.6287,36.579,36.579,53640.0
2016-06-03 13:55:00,36.81,36.84,36.79,36.84,90340.0,36.589,36.6188,36.5691,36.6188,90340.0
2016-06-03 14:00:00,36.83,36.84,36.81,36.83,94760.0,36.6088,36.6188,36.589,36.6088,94760.0
2016-06-03 14:05:00,36.83,36.84,36.82,36.83,111120.0,36.6088,36.6188,36.5989,36.6088,111120.0
2016-06-03 14:10:00,36.84,36.84,36.81,36.83,42860.0,36.6188,36.6188,36.589,36.6088,42860.0
2016-06-03 14:15:00,36.83,36.83,36.8,36.8,192180.0,36.6088,36.6088,36.579,36.579,192180.0
2016-06-03 14:20:00,36.8,36.81,36.77,36.79,199200.0,36.579,36.589,36.5492,36.5691,199200.0
2016-06-03 14:25:00,36.78,36.81,36.78,36.79,223320.0,36.5591,36.589,36.5591,36.5691,223320.0
2016-06-03 14:30:00,36.8,36.81,36.79,36.8,110820.0,36.579,36.589,36.5691,36.579,110820.0
2016-06-03 14:35:00,36.8,36.85,36.8,36.85,250000.0,36.579,36.6287,36.579,36.6287,250000.0
2016-06-03 14:40:00,36.85,36.87,36.83,36.83,75880.0,36.6287,36.6486,36.6088,36.6088,75880.0
2016-06-03 14:45:00,36.83,36.87,36.83,36.84,108420.0,36.6088,36.6486,36.6088,36.6188,108420.0
2016-06-03 14:50:00,36.85,36.86,36.83,36.86,52000.0,36.6287,36.6387,36.6088,36.6387,52000.0
2016-06-03 14:55:00,36.86,36.87,36.84,36.84,101340.0,36.6387,36.6486,36.6188,36.6188,101340.0
2016-06-03 15:00:00,36.85,36.85,36.81,36.82,120280.0,36.6287,36.6287,36.589,36.5989,120280.0
2016-06-03 15:05:00,36.82,36.85,36.82,36.82,73080.0,36.5989,36.6287,36.5989,36.5989,73080.0
2016-06-03 15:10:00,36.82,36.83,36.81,36.83,139800.0,36.5989,36.6088,36.589,36.6088,139800.0
2016-06-03 15:15:00,36.82,36.83,36.81,36.81,92900.0,36.5989,36.6088,36.589,36.589,92900.0
2016-06-03 15:20:00,36.81,36.83,36.8,36.82,120000.0,36.589,36.6088,36.579,36.5989,120000.0
2016-06-03 15:25:00,36.82,36.84,36.81,36.84,147940.0,36.5989,36.6188,36.589,36.6188,147940.0
2016-06-03 15:30:00,36.84,36.85,36.8,36.81,161520.0,36.6188,36.6287,36.579,36.589,161520.0
2016-06-03 15:35:00,36.81,36.82,36.8,36.81,118020.0,36.589,36.5989,36.579,36.589,118020.0
2016-06-03 15:40:00,36.82,36.83,36.8,36.82,182700.0,36.5989,36.6088,36.579,36.5989,182700.0
2016-06-03 15:45:00,36.82,36.82,36.77,36.77,257160.0,36.5989,36.5989,36.5492,36.5492,257160.0
2016-06-03 15:50:00,36.78,36.8,36.77,36.79,384640.0,36.5591,36.579,36.5492,36.5691,384640.0
2016-06-03 15:55:00,36.79,36.79,36.75,36.79,1070400.0,36.5691,36.5691,36.5293,36.5691,1070400.0
2016-06-06 09:30:00,36.93,36.93,36.79,36.84,628600.0,36.7082,36.7082,36.5691,36.6188,628600.0
2016-06-06 09:35:00,36.84,36.85,36.78,36.81,230620.0,36.6188,36.6287,36.5591,36.589,230620.0
2016-06-06 09:40:00,36.82,36.87,36.78,36.81,311580.0,36.5989,36.6486,36.5591,36.589,311580.0
2016-06-06 09:45:00,36.81,36.81,36.7,36.7,698140.0,36.589,36.589,36.4796,36.4796,698140.0
2016-06-06 09:50:00,36.7,36.77,36.69,36.75,484760.0,36.4796,36.5492,36.4697,36.5293,484760.0
2016-06-06 09:55:00,36.75,36.77,36.67,36.68,526980.0,36.5293,36.5492,36.4498,36.4597,526980.0
2016-06-06 10:00:00,36.68,36.73,36.67,36.69,489560.0,36.4597,36.5094,36.4498,36.4697,489560.0
2016-06-06 10:05:00,36.7,36.72,36.63,36.66,491360.0,36.4796,36.4995,36.41,36.4399,491360.0
2016-06-06 10:10:00,36.65,36.66,36.59,36.6,349580.0,36.4299,36.4399,36.3703,36.3802,349580.0
2016-06-06 10:15:00,36.61,36.69,36.61,36.66,252000.0,36.3902,36.4697,36.3902,36.4399,252000.0
2016-06-06 10:20:00,36.66,36.74,36.66,36.72,148180.0,36.4399,36.5194,36.4399,36.4995,148180.0
2016-06-06 10:25:00,36.7,36.73,36.67,36.68,206760.0,36.4796,36.5094,36.4498,36.4597,206760.0
2016-06-06 10:30:00,36.68,36.69,36.66,36.67,249520.0,36.4597,36.4697,36.4399,36.4498,249520.0
2016-06-06 10:35:00,36.67,36.67,36.6,36.61,316380.0,36.4498,36.4498,36.3802,36.3902,316380.0
2016-06-06 10:40:00,36.61,36.64,36.6,36.63,244600.0,36.3902,36.42,36.3802,36.41,244600.0
2016-06-06 10:45:00,36.64,36.64,36.58,36.59,278980.0,36.42,36.42,36.3603,36.3703,278980.0
2016-06-06 10:50:00,36.6,36.65,36.57,36.63,236840.0,36.3802,36.4299,36.3504,36.41,236840.0
2016-06-06 10:55:00,36.63,36.67,36.63,36.64,155800.0,36.41,36.4498,36.41,36.42,155800.0
2016-06-06 11:00:00,36.65,36.71,36.65,36.71,185860.0,36.4299,36.4896,36.4299,36.4896,185860.0
2016-06-06 11:05:00,36.71,36.73,36.69,36.73,180940.0,36.4896,36.5094,36.4697,36.5094,180940.0
2016-06-06 11:10:00,36.72,36.73,36.67,36.68,261960.0,36.4995,36.5094,36.4498,36.4597,261960.0
2016-06-06 11:15:00,36.67,36.67,36.64,36.65,159860.0,36.4498,36.4498,36.42,36.4299,159860.0
2016-06-06 11:20:00,36.66,36.67,36.63,36.63,188000.0,36.4399,36.4498,36.41,36.41,188000.0
2016-06-06 11:25:00,36.63,36.64,36.61,36.64,101500.0,36.41,36.42,36.3902,36.42,101500.0
2016-06-06 11:30:00,36.65,36.66,36.63,36.64,219800.0,36.4299,36.4399,36.41,36.42,219800.0
2016-06-06 11:35:00,36.66,36.66,36.63,36.66,89160.0,36.4399,36.4399,36.41,36.4399,89160.0
2016-06-06 11:40:00,36.66,36.67,36.59,36.61,270280.0,36.4399,36.4498,36.3703,36.3902,270280.0
2016-06-06 11:45:00,36.61,36.62,36.56,36.58,149140.0,36.3902,36.4001,36.3405,36.3603,149140.0
2016-06-06 11:50:00,36.57,36.59,36.53,36.56,254120.0,36.3504,36.3703,36.3106,36.3405,254120.0
2016-06-06 11:55:00,36.56,36.57,36.51,36.52,202180.0,36.3405,36.3504,36.2908,36.3007,202180.0
2016-06-06 12:00:00,36.51,36.54,36.5,36.52,113200.0,36.2908,36.3206,36.2808,36.3007,113200.0
2016-06-06 12:05:00,36.53,36.54,36.52,36.54,84580.0,36.3106,36.3206,36.3007,36.3206,84580.0
2016-06-06 12:10:00,36.54,36.57,36.54,36.55,109760.0,36.3206,36.3504,36.3206,36.3305,109760.0
2016-06-06 12:15:00,36.55,36.56,36.54,36.56,117180.0,36.3305,36.3405,36.3206,36.3405,117180.0
2016-06-06 12:20:00,36.56,36.57,36.54,36.56,107200.0,36.3405,36.3504,36.3206,36.3405,107200.0
2016-06-06 12:25:00,36.55,36.55,36.52,36.54,111860.0,36.3305,36.3305,36.3007,36.3206,111860.0
2016-06-06 12:30:00,36.53,36.55,36.49,36.53,493260.0,36.3106,36.3305,36.2709,36.3106,493260.0
2016-06-06 12:35:00,36.54,36.57,36.53,36.55,145760.0,36.3206,36.3504,36.3106,36.3305,145760.0
2016-06-06 12:40:00,36.54,36.6,36.54,36.6,179680.0,36.3206,36.3802,36.3206,36.3802,179680.0
2016-06-06 12:45:00,36.61,36.61,36.55,36.55,38000.0,36.3902,36.3902,36.3305,36.3305,38000.0
2016-06-06 12:50:00,36.56,36.57,36.5,36.53,265380.0,36.3405,36.3504,36.2808,36.3106,265380.0
2016-06-06 12:55:00,36.51,36.55,36.49,36.55,169400.0,36.2908,36.3305,36.2709,36.3305,169400.0
2016-06-06 13:00:00,36.54,36.57,36.53,36.54,133940.0,36.3206,36.3504,36.3106,36.3206,133940.0
2016-06-06 13:05:00,36.54,36.59,36.54,36.56,173920.0,36.3206,36.3703,36.3206,36.3405,173920.0
2016-06-06 13:10:00,36.56,36.59,36.56,36.56,109000.0,36.3405,36.3703,36.3405,36.3405,109000.0
2016-06-06 13:15:00,36.56,36.57,36.56,36.56,26000.0,36.3405,36.3504,36.3405,36.3405,26000.0
2016-06-06 13:20:00,36.55,36.55,36.52,36.52,224840.0,36.3305,36.3305,36.3007,36.3007,224840.0
2016-06-06 13:25:00,36.53,36.54,36.5,36.5,169600.0,36.3106,36.3206,36.2808,36.2808,169600.0
2016-06-06 13:30:00,36.5,36.52,36.49,36.52,230900.0,36.2808,36.3007,36.2709,36.3007,230900.0
2016-06-06 13:35:00,36.51,36.53,36.5,36.53,122000.0,36.2908,36.3106,36.2808,36.3106,122000.0
2016-06-06 13:40:00,36.5,36.52,36.5,36.51,55720.0,36.2808,36.3007,36.2808,36.2908,55720.0
2016-06-06 13:45:00,36.52,36.55,36.52,36.55,77140.0,36.3007,36.3305,36.3007,36.3305,77140.0
2016-06-06 13:50:00,36.56,36.61,36.56,36.6,207380.0,36.3405,36.3902,36.3405,36.3802,207380.0
2016-06-06 13:55:00,36.59,36.6,36.57,36.57,146600.0,36.3703,36.3802,36.3504,36.3504,146600.0
2016-06-06 14:00:00,36.57,36.58,36.52,36.53,256000.0,36.3504,36.3603,36.3007,36.3106,256000.0
2016-06-06 14:05:00,36.52,36.56,36.51,36.56,140000.0,36.3007,36.3405,36.2908,36.3405,140000.0
2016-06-06 14:10:00,36.55,36.6,36.55,36.56,161600.0,36.3305,36.3802,36.3305,36.3405,161600.0
2016-06-06 14:15:00,36.57,36.57,36.53,36.56,239260.0,36.3504,36.3504,36.3106,36.3405,239260.0
2016-06-06 14:20:00,36.56,36.57,36.54,36.56,99100.0,36.3405,36.3504,36.3206,36.3405,99100.0
2016-06-06 14:25:00,36.56,36.59,36.55,36.58,115920.0,36.3405,36.3703,36.3305,36.3603,115920.0
2016-06-06 14:30:00,36.58,36.58,36.53,36.54,289860.0,36.3603,36.3603,36.3106,36.3206,289860.0
2016-06-06 14:35:00,36.55,36.55,36.5,36.53,163340.0,36.3305,36.3305,36.2808,36.3106,163340.0
2016-06-06 14:40:00,36.52,36.52,36.49,36.49,189380.0,36.3007,36.3007,36.2709,36.2709,189380.0
2016-06-06 14:45:00,36.49,36.49,36.45,36.45,312780.0,36.2709,36.2709,36.2311,36.2311,312780.0
2016-06-06 14:50:00,36.45,36.47,36.43,36.46,305520.0,36.2311,36.251,36.2112,36.2411,305520.0
2016-06-06 14:55:00,36.46,36.47,36.41,36.43,309180.0,36.2411,36.251,36.1914,36.2112,309180.0
2016-06-06 15:00:00,36.45,36.46,36.42,36.46,306760.0,36.2311,36.2411,36.2013,36.2411,306760.0
2016-06-06 15:05:00,36.46,36.5,36.45,36.47,248360.0,36.2411,36.2808,36.2311,36.251,248360.0
2016-06-06 15:10:00,36.47,36.5,36.46,36.5,290620.0,36.251,36.2808,36.2411,36.2808,290620.0
2016-06-06 15:15:00,36.5,36.5,36.48,36.49,225100.0,36.2808,36.2808,36.2609,36.2709,225100.0
2016-06-06 15:20:00,36.49,36.5,36.48,36.49,282420.0,36.2709,36.2808,36.2609,36.2709,282420.0
2016-06-06 15:25:00,36.49,36.5,36.48,36.48,193320.0,36.2709,36.2808,36.2609,36.2609,193320.0
2016-06-06 15:30:00,36.48,36.51,36.48,36.5,288580.0,36.2609,36.2908,36.2609,36.2808,288580.0
2016-06-06 15:35:00,36.51,36.53,36.5,36.53,242900.0,36.2908,36.3106,36.2808,36.3106,242900.0
2016-06-06 15:40:00,36.52,36.55,36.52,36.55,245540.0,36.3007,36.3305,36.3007,36.3305,245540.0
2016-06-06 15:45:00,36.55,36.56,36.53,36.55,311300.0,36.3305,36.3405,36.3106,36.3305,311300.0
2016-06-06 15:50:00,36.55,36.55,36.51,36.53,519400.0,36.3305,36.3305,36.2908,36.3106,519400.0
2016-06-06 15:55:00,36.52,36.55,36.5,36.51,929640.0,36.3007,36.3305,36.2808,36.2908,929640.0
2016-06-07 09:30:00,36.66,36.72,36.54,36.58,676460.0,36.4399,36.4995,36.3206,36.3603,676460.0
2016-06-07 09:35:00,36.6,36.64,36.57,36.64,266920.0,36.3802,36.42,36.3504,36.42,266920.0
2016-06-07 09:40:00,36.65,36.7,36.63,36.63,259960.0,36.4299,36.4796,36.41,36.41,259960.0
2016-06-07 09:45:00,36.64,36.74,36.64,36.74,291900.0,36.42,36.5194,36.42,36.5194,291900.0
2016-06-07 09:50:00,36.73,36.76,36.71,36.75,317900.0,36.5094,36.5393,36.4896,36.5293,317900.0
2016-06-07 09:55:00,36.75,36.76,36.7,36.75,273120.0,36.5293,36.5393,36.4796,36.5293,273120.0
2016-06-07 10:00:00,36.76,36.81,36.73,36.79,304780.0,36.5393,36.589,36.5094,36.5691,304780.0
2016-06-07 10:05:00,36.79,36.81,36.78,36.8,266000.0,36.5691,36.589,36.5591,36.579,266000.0
2016-06-07 10:10:00,36.81,36.84,36.78,36.78,730600.0,36.589,36.6188,36.5591,36.5591,730600.0
2016-06-07 10:15:00,36.78,36.81,36.73,36.74,293300.0,36.5591,36.589,36.5094,36.5194,293300.0
2016-06-07 10:20:00,36.73,36.74,36.71,36.72,74100.0,36.5094,36.5194,36.4896,36.4995,74100.0
2016-06-07 10:25:00,36.72,36.73,36.67,36.7,135700.0,36.4995,36.5094,36.4498,36.4796,135700.0
2016-06-07 10:30:00,36.71,36.74,36.71,36.72,185680.0,36.4896,36.5194,36.4896,36.4995,185680.0
2016-06-07 10:35:00,36.72,36.74,36.7,36.71,95560.0,36.4995,36.5194,36.4796,36.4896,95560.0
2016-06-07 10:40:00,36.71,36.74,36.7,36.72,161820.0,36.4896,36.5194,36.4796,36.4995,161820.0
2016-06-07 10:45:00,36.71,36.71,36.62,36.65,206380.0,36.4896,36.4896,36.4001,36.4299,206380.0
2016-06-07 10:50:00,36.64,36.65,36.59,36.6,268220.0,36.42,36.4299,36.3703,36.3802,268220.0
2016-06-07 10:55:00,36.61,36.64,36.6,36.6,117220.0,36.3902,36.42,36.3802,36.3802,117220.0
2016-06-07 11:00:00,36.61,36.62,36.58,36.6,415760.0,36.3902,36.4001,36.3603,36.3802,415760.0
2016-06-07 11:05:00,36.59,36.66,36.58,36.66,86520.0,36.3703,36.4399,36.3603,36.4399,86520.0
2016-06-07 11:10:00,36.66,36.66,36.61,36.61,161860.0,36.4399,36.4399,36.3902,36.3902,161860.0
2016-06-07 11:15:00,36.62,36.64,36.6,36.64,171620.0,36.4001,36.42,36.3802,36.42,171620.0
2016-06-07 11:20:00,36.64,36.68,36.64,36.66,210000.0,36.42,36.4597,36.42,36.4399,210000.0
2016-06-07 11:25:00,36.67,36.71,36.65,36.7,290900.0,36.4498,36.4896,36.4299,36.4796,290900.0
2016-06-07 11:30:00,36.71,36.71,36.68,36.71,282220.0,36.4896,36.4896,36.4597,36.4896,282220.0
2016-06-07 11:35:00,36.7,36.7,36.67,36.7,219520.0,36.4796,36.4796,36.4498,36.4796,219520.0
2016-06-07 11:40:00,36.69,36.7,36.68,36.7,135380.0,36.4697,36.4796,36.4597,36.4796,135380.0
2016-06-07 11:45:00,36.69,36.7,36.65,36.65,176340.0,36.4697,36.4796,36.4299,36.4299,176340.0
2016-06-07 11:50:00,36.66,36.67,36.63,36.63,133180.0,36.4399,36.4498,36.41,36.41,133180.0
2016-06-07 11:55:00,36.64,36.68,36.64,36.65,93060.0,36.42,36.4597,36.42,36.4299,93060.0
2016-06-07 12:00:00,36.66,36.66,36.64,36.64,116100.0,36.4399,36.4399,36.42,36.42,116100.0
2016-06-07 12:05:00,36.64,36.68,36.63,36.65,148840.0,36.42,36.4597,36.41,36.4299,148840.0
2016-06-07 12:10:00,36.64,36.72,36.64,36.71,216020.0,36.42,36.4995,36.42,36.4896,216020.0
2016-06-07 12:15:00,36.71,36.72,36.66,36.66,131380.0,36.4896,36.4995,36.4399,36.4399,131380.0
2016-06-07 12:20:00,36.66,36.69,36.65,36.69,95620.0,36.4399,36.4697,36.4299,36.4697,95620.0
2016-06-07 12:25:00,36.69,36.74,36.69,36.73,185940.0,36.4697,36.5194,36.4697,36.5094,185940.0
2016-06-07 12:30:00,36.73,36.74,36.72,36.74,54000.0,36.5094,36.5194,36.4995,36.5194,54000.0
2016-06-07 12:35:00,36.74,36.74,36.72,36.73,66860.0,36.5194,36.5194,36.4995,36.5094,66860.0
2016-06-07 12:40:00,36.73,36.74,36.71,36.73,66000.0,36.5094,36.5194,36.4896,36.5094,66000.0
2016-06-07 12:45:00,36.73,36.74,36.73,36.73,62000.0,36.5094,36.5194,36.5094,36.5094,62000.0
2016-06-07 12:50:00,36.73,36.74,36.72,36.73,51160.0,36.5094,36.5194,36.4995,36.5094,51160.0
2016-06-07 12:55:00,36.73,36.74,36.71,36.72,228960.0,36.5094,36.5194,36.4896,36.4995,228960.0
2016-06-07 13:00:00,36.72,36.76,36.72,36.75,191460.0,36.4995,36.5393,36.4995,36.5293,191460.0
2016-06-07 13:05:00,36.74,36.75,36.73,36.74,22000.0,36.5194,36.5293,36.5094,36.5194,22000.0
2016-06-07 13:10:00,36.74,36.74,36.73,36.73,68020.0,36.5194,36.5194,36.5094,36.5094,68020.0
2016-06-07 13:15:00,36.73,36.73,36.72,36.72,72220.0,36.5094,36.5094,36.4995,36.4995,72220.0
2016-06-07 13:20:00,36.73,36.75,36.73,36.73,80000.0,36.5094,36.5293,36.5094,36.5094,80000.0
2016-06-07 13:25:00,36.73,36.75,36.73,36.75,48840.0,36.5094,36.5293,36.5094,36.5293,48840.0
2016-06-07 13:30:00,36.74,36.75,36.73,36.74,64000.0,36.5194,36.5293,36.5094,36.5194,64000.0
2016-06-07 13:35:00,36.75,36.76,36.72,36.72,61840.0,36.5293,36.5393,36.4995,36.4995,61840.0
2016-06-07 13:40:00,36.73,36.74,36.72,36.74,65760.0,36.5094,36.5194,36.4995,36.5194,65760.0
2016-06-07 13:45:00,36.73,36.73,36.71,36.71,111760.0,36.5094,36.5094,36.4896,36.4896,111760.0
2016-06-07 13:50:00,36.71,36.73,36.7,36.71,92460.0,36.4896,36.5094,36.4796,36.4896,92460.0
2016-06-07 13:55:00,36.71,36.73,36.7,36.71,120700.0,36.4896,36.5094,36.4796,36.4896,120700.0
2016-06-07 14:00:00,36.72,36.72,36.68,36.7,140000.0,36.4995,36.4995,36.4597,36.4796,140000.0
2016-06-07 14:05:00,36.7,36.7,36.67,36.69,85100.0,36.4796,36.4796,36.4498,36.4697,85100.0
2016-06-07 14:10:00,36.68,36.69,36.65,36.67,203780.0,36.4597,36.4697,36.4299,36.4498,203780.0
2016-06-07 14:15:00,36.66,36.68,36.65,36.65,147500.0,36.4399,36.4597,36.4299,36.4299,147500.0
2016-06-07 14:20:00,36.65,36.7,36.65,36.68,149960.0,36.4299,36.4796,36.4299,36.4597,149960.0
2016-06-07 14:25:00,36.68,36.7,36.64,36.64,118000.0,36.4597,36.4796,36.42,36.42,118000.0
2016-06-07 14:30:00,36.64,36.67,36.62,36.65,134840.0,36.42,36.4498,36.4001,36.4299,134840.0
2016-06-07 14:35:00,36.65,36.66,36.62,36.64,98000.0,36.4299,36.4399,36.4001,36.42,98000.0
2016-06-07 14:40:00,36.65,36.66,36.64,36.65,86420.0,36.4299,36.4399,36.42,36.4299,86420.0
2016-06-07 14:45:00,36.65,36.68,36.62,36.64,76400.0,36.4299,36.4597,36.4001,36.42,76400.0
2016-06-07 14:50:00,36.63,36.66,36.62,36.65,152720.0,36.41,36.4399,36.4001,36.4299,152720.0
2016-06-07 14:55:00,36.64,36.65,36.6,36.63,180120.0,36.42,36.4299,36.3802,36.41,180120.0
2016-06-07 15:00:00,36.61,36.66,36.61,36.65,130000.0,36.3902,36.4399,36.3902,36.4299,130000.0
2016-06-07 15:05:00,36.64,36.65,36.61,36.62,97640.0,36.42,36.4299,36.3902,36.4001,97640.0
2016-06-07 15:10:00,36.62,36.65,36.61,36.63,137860.0,36.4001,36.4299,36.3902,36.41,137860.0
2016-06-07 15:15:00,36.61,36.64,36.6,36.63,123400.0,36.3902,36.42,36.3802,36.41,123400.0
2016-06-07 15:20:00,36.63,36.65,36.62,36.62,116960.0,36.41,36.4299,36.4001,36.4001,116960.0
2016-06-07 15:25:00,36.62,36.67,36.62,36.64,199940.0,36.4001,36.4498,36.4001,36.42,199940.0
2016-06-07 15:30:00,36.65,36.65,36.63,36.64,238560.0,36.4299,36.4299,36.41,36.42,238560.0
2016-06-07 15:35:00,36.64,36.64,36.61,36.62,130560.0,36.42,36.42,36.3902,36.4001,130560.0
2016-06-07 15:40:00,36.63,36.63,36.59,36.6,189380.0,36.41,36.41,36.3703,36.3802,189380.0
2016-06-07 15:45:00,36.6,36.62,36.57,36.58,271520.0,36.3802,36.4001,36.3504,36.3603,271520.0
2016-06-07 15:50:00,36.57,36.59,36.55,36.55,481620.0,36.3504,36.3703,36.3305,36.3305,481620.0
2016-06-07 15:55:00,36.55,36.6,36.54,36.56,1091900.0,36.3305,36.3802,36.3206,36.3405,1091900.0
2016-06-08 09:30:00,36.98,37.01,36.93,36.94,1143000.0,36.7579,36.7878,36.7082,36.7182,1143000.0
2016-06-08 09:35:00,36.94,37.01,36.93,37.0,811700.0,36.7182,36.7878,36.7082,36.7778,811700.0
2016-06-08 09:40:00,37.0,37.11,36.99,37.09,857440.0,36.7778,36.8872,36.7679,36.8673,857440.0
2016-06-08 09:45:00,37.09,37.13,37.07,37.11,561460.0,36.8673,36.907,36.8474,36.8872,561460.0
2016-06-08 09:50:00,37.1,37.17,37.09,37.11,539280.0,36.8772,36.9468,36.8673,36.8872,539280.0
2016-06-08 09:55:00,37.1,37.11,37.05,37.07,359040.0,36.8772,36.8872,36.8275,36.8474,359040.0
2016-06-08 10:00:00,37.05,37.06,36.98,37.01,516800.0,36.8275,36.8375,36.7579,36.7878,516800.0
2016-06-08 10:05:00,37.0,37.02,36.91,36.91,501740.0,36.7778,36.7977,36.6884,36.6884,501740.0
2016-06-08 10:10:00,36.91,36.91,36.83,36.85,334660.0,36.6884,36.6884,36.6088,36.6287,334660.0
2016-06-08 10:15:00,36.83,36.84,36.79,36.82,339700.0,36.6088,36.6188,36.5691,36.5989,339700.0
2016-06-08 10:20:00,36.82,36.9,36.82,36.88,332000.0,36.5989,36.6784,36.5989,36.6585,332000.0
2016-06-08 10:25:00,36.88,36.98,36.88,36.96,339920.0,36.6585,36.7579,36.6585,36.7381,339920.0
2016-06-08 10:30:00,36.94,36.97,36.93,36.94,102000.0,36.7182,36.748,36.7082,36.7182,102000.0
2016-06-08 10:35:00,36.95,36.95,36.91,36.94,193100.0,36.7281,36.7281,36.6884,36.7182,193100.0
2016-06-08 10:40:00,36.93,36.96,36.92,36.96,247000.0,36.7082,36.7381,36.6983,36.7381,247000.0
2016-06-08 10:45:00,36.95,36.96,36.92,36.93,166960.0,36.7281,36.7381,36.6983,36.7082,166960.0
2016-06-08 10:50:00,36.92,36.92,36.87,36.9,449140.0,36.6983,36.6983,36.6486,36.6784,449140.0
2016-06-08 10:55:00,36.9,36.91,36.86,36.86,176820.0,36.6784,36.6884,36.6387,36.6387,176820.0
2016-06-08 11:00:00,36.86,36.86,36.83,36.86,237600.0,36.6387,36.6387,36.6088,36.6387,237600.0
2016-06-08 11:05:00,36.86,36.9,36.85,36.9,152900.0,36.6387,36.6784,36.6287,36.6784,152900.0
2016-06-08 11:10:00,36.9,36.97,36.89,36.94,319320.0,36.6784,36.748,36.6685,36.7182,319320.0
2016-06-08 11:15:00,36.93,36.98,36.93,36.95,170620.0,36.7082,36.7579,36.7082,36.7281,170620.0
2016-06-08 11:20:00,36.95,36.97,36.95,36.95,78380.0,36.7281,36.748,36.7281,36.7281,78380.0
2016-06-08 11:25:00,36.96,37.01,36.95,37.0,187360.0,36.7381,36.7878,36.7281,36.7778,187360.0
2016-06-08 11:30:00,37.0,37.08,37.0,37.08,236600.0,36.7778,36.8573,36.7778,36.8573,236600.0
2016-06-08 11:35:00,37.09,37.14,37.08,37.12,264200.0,36.8673,36.917,36.8573,36.8971,264200.0
2016-06-08 11:40:00,37.12,37.13,37.09,37.09,121700.0,36.8971,36.907,36.8673,36.8673,121700.0
2016-06-08 11:45:00,37.09,37.13,37.08,37.11,192440.0,36.8673,36.907,36.8573,36.8872,192440.0
2016-06-08 11:50:00,37.09,37.09,37.06,37.08,91360.0,36.8673,36.8673,36.8375,36.8573,91360.0
2016-06-08 11:55:00,37.08,37.09,37.07,37.09,133000.0,36.8573,36.8673,36.8474,36.8673,133000.0
2016-06-08 12:00:00,37.09,37.1,37.06,37.08,139280.0,36.8673,36.8772,36.8375,36.8573,139280.0
2016-06-08 12:05:00,37.09,37.12,37.08,37.11,254420.0,36.8673,36.8971,36.8573,36.8872,254420.0
2016-06-08 12:10:00,37.11,37.13,37.1,37.1,144520.0,36.8872,36.907,36.8772,36.8772,144520.0
2016-06-08 12:15:00,37.11,37.12,37.08,37.11,146000.0,36.8872,36.8971,36.8573,36.8872,146000.0
2016-06-08 12:20:00,37.1,37.12,37.09,37.1,410000.0,36.8772,36.8971,36.8673,36.8772,410000.0
2016-06-08 12:25:00,37.1,37.11,37.09,37.1,182000.0,36.8772,36.8872,36.8673,36.8772,182000.0
2016-06-08 12:30:00,37.1,37.11,37.03,37.05,131460.0,36.8772,36.8872,36.8076,36.8275,131460.0
2016-06-08 12:35:00,37.05,37.07,37.05,37.05,123840.0,36.8275,36.8474,36.8275,36.8275,123840.0
2016-06-08 12:40:00,37.04,37.08,37.04,37.07,55980.0,36.8176,36.8573,36.8176,36.8474,55980.0
2016-06-08 12:45:00,37.06,37.07,37.03,37.05,70300.0,36.8375,36.8474,36.8076,36.8275,70300.0
2016-06-08 12:50:00,37.03,37.06,37.03,37.05,120340.0,36.8076,36.8375,36.8076,36.8275,120340.0
2016-06-08 12:55:00,37.05,37.08,37.05,37.07,105500.0,36.8275,36.8573,36.8275,36.8474,105500.0
2016-06-08 13:00:00,37.07,37.07,37.04,37.06,52320.0,36.8474,36.8474,36.8176,36.8375,52320.0
2016-06-08 13:05:00,37.06,37.09,37.06,37.07,136680.0,36.8375,36.8673,36.8375,36.8474,136680.0
2016-06-08 13:10:00,37.07,37.11,37.07,37.1,272100.0,36.8474,36.8872,36.8474,36.8772,272100.0
2016-06-08 13:15:00,37.1,37.11,37.09,37.1,215860.0,36.8772,36.8872,36.8673,36.8772,215860.0
2016-06-08 13:20:00,37.09,37.1,37.05,37.07,160380.0,36.8673,36.8772,36.8275,36.8474,160380.0
2016-06-08 13:25:00,37.08,37.08,37.05,37.05,116000.0,36.8573,36.8573,36.8275,36.8275,116000.0
2016-06-08 13:30:00,37.05,37.08,37.03,37.07,174440.0,36.8275,36.8573,36.8076,36.8474,174440.0
2016-06-08 13:35:00,37.07,37.08,37.05,37.06,317400.0,36.8474,36.8573,36.8275,36.8375,317400.0
2016-06-08 13:40:00,37.07,37.07,37.04,37.07,105360.0,36.8474,36.8474,36.8176,36.8474,105360.0
2016-06-08 13:45:00,37.06,37.06,37.05,37.05,221200.0,36.8375,36.8375,36.8275,36.8275,221200.0
2016-06-08 13:50:00,37.05,37.08,37.05,37.08,44020.0,36.8275,36.8573,36.8275,36.8573,44020.0
2016-06-08 13:55:00,37.08,37.09,37.07,37.08,76200.0,36.8573,36.8673,36.8474,36.8573,76200.0
2016-06-08 14:00:00,37.07,37.08,37.04,37.07,103380.0,36.8474,36.8573,36.8176,36.8474,103380.0
2016-06-08 14:05:00,37.07,37.08,37.04,37.06,72720.0,36.8474,36.8573,36.8176,36.8375,72720.0
2016-06-08 14:10:00,37.05,37.07,37.05,37.07,99320.0,36.8275,36.8474,36.8275,36.8474,99320.0
2016-06-08 14:15:00,37.07,37.1,37.05,37.06,238060.0,36.8474,36.8772,36.8275,36.8375,238060.0
2016-06-08 14:20:00,37.06,37.07,37.05,37.07,107000.0,36.8375,36.8474,36.8275,36.8474,107000.0
2016-06-08 14:25:00,37.08,37.1,37.07,37.09,108400.0,36.8573,36.8772,36.8474,36.8673,108400.0
2016-06-08 14:30:00,37.1,37.11,37.09,37.11,193360.0,36.8772,36.8872,36.8673,36.8872,193360.0
2016-06-08 14:35:00,37.11,37.13,37.11,37.12,104220.0,36.8872,36.907,36.8872,36.8971,104220.0
2016-06-08 14:40:00,37.12,37.13,37.1,37.13,81240.0,36.8971,36.907,36.8772,36.907,81240.0
2016-06-08 14:45:00,37.13,37.15,37.13,37.15,315500.0,36.907,36.9269,36.907,36.9269,315500.0
2016-06-08 14:50:00,37.15,37.16,37.14,37.15,42600.0,36.9269,36.9369,36.917,36.9269,42600.0
2016-06-08 14:55:00,37.16,37.16,37.13,37.14,85040.0,36.9369,36.9369,36.907,36.917,85040.0
2016-06-08 15:00:00,37.13,37.14,37.11,37.14,187500.0,36.907,36.917,36.8872,36.917,187500.0
2016-06-08 15:05:00,37.14,37.15,37.13,37.14,167760.0,36.917,36.9269,36.907,36.917,167760.0
2016-06-08 15:10:00,37.14,37.19,37.14,37.17,244940.0,36.917,36.9667,36.917,36.9468,244940.0
2016-06-08 15:15:00,37.18,37.18,37.15,37.17,142580.0,36.9567,36.9567,36.9269,36.9468,142580.0
2016-06-08 15:20:00,37.16,37.17,37.11,37.12,185940.0,36.9369,36.9468,36.8872,36.8971,185940.0
2016-06-08 15:25:00,37.13,37.13,37.1,37.12,218220.0,36.907,36.907,36.8772,36.8971,218220.0
2016-06-08 15:30:00,37.12,37.12,37.09,37.09,281920.0,36.8971,36.8971,36.8673,36.8673,281920.0
2016-06-08 15:35:00,37.1,37.12,37.09,37.12,168880.0,36.8772,36.8971,36.8673,36.8971,168880.0
2016-06-08 15:40:00,37.11,37.13,37.1,37.12,270060.0,36.8872,36.907,36.8772,36.8971,270060.0
2016-06-08 15:45:00,37.12,37.15,37.12,37.15,348680.0,36.8971,36.9269,36.8971,36.9269,348680.0
2016-06-08 15:50:00,37.15,37.18,37.13,37.16,649220.0,36.9269,36.9567,36.907,36.9369,649220.0
2016-06-08 15:55:00,37.16,37.17,37.14,37.15,1274480.0,36.9369,36.9468,36.917,36.9269,1274480.0
2016-06-09 09:30:00,36.85,37.05,36.83,36.92,884700.0,36.6287,36.8275,36.6088,36.6983,884700.0
2016-06-09 09:35:00,36.94,37.04,36.92,37.0,276500.0,36.7182,36.8176,36.6983,36.7778,276500.0
2016-06-09 09:40:00,37.02,37.07,36.99,37.01,379440.0,36.7977,36.8474,36.7679,36.7878,379440.0
2016-06-09 09:45:00,37.0,37.08,36.97,37.08,206080.0,36.7778,36.8573,36.748,36.8573,206080.0
2016-06-09 09:50:00,37.07,37.09,37.03,37.07,125800.0,36.8474,36.8673,36.8076,36.8474,125800.0
2016-06-09 09:55:00,37.09,37.09,37.02,37.06,148900.0,36.8673,36.8673,36.7977,36.8375,148900.0
2016-06-09 10:00:00,37.07,37.08,37.0,37.02,189560.0,36.8474,36.8573,36.7778,36.7977,189560.0
2016-06-09 10:05:00,37.03,37.05,36.98,37.01,227000.0,36.8076,36.8275,36.7579,36.7878,227000.0
2016-06-09 10:10:00,37.02,37.06,37.02,37.06,22200.0,36.7977,36.8375,36.7977,36.8375,22200.0
2016-06-09 10:15:00,37.04,37.08,37.03,37.04,84000.0,36.8176,36.8573,36.8076,36.8176,84000.0
2016-06-09 10:20:00,37.04,37.09,37.0,37.08,213100.0,36.8176,36.8673,36.7778,36.8573,213100.0
2016-06-09 10:25:00,37.07,37.08,37.03,37.03,46000.0,36.8474,36.8573,36.8076,36.8076,46000.0
2016-06-09 10:30:00,37.0,37.05,36.97,36.98,144320.0,36.7778,36.8275,36.748,36.7579,144320.0
2016-06-09 10:35:00,36.99,37.02,36.96,37.01,89600.0,36.7679,36.7977,36.7381,36.7878,89600.0
2016-06-09 10:40:00,37.02,37.09,37.01,37.07,272100.0,36.7977,36.8673,36.7878,36.8474,272100.0
2016-06-09 10:45:00,37.08,37.09,37.06,37.08,118940.0,36.8573,36.8673,36.8375,36.8573,118940.0
2016-06-09 10:50:00,37.09,37.09,37.06,37.08,88500.0,36.8673,36.8673,36.8375,36.8573,88500.0
2016-06-09 10:55:00,37.08,37.12,37.06,37.09,180000.0,36.8573,36.8971,36.8375,36.8673,180000.0
2016-06-09 11:00:00,37.09,37.11,37.07,37.1,50000.0,36.8673,36.8872,36.8474,36.8772,50000.0
2016-06-09 11:05:00,37.11,37.15,37.1,37.12,263060.0,36.8872,36.9269,36.8772,36.8971,263060.0
2016-06-09 11:10:00,37.13,37.14,37.12,37.12,91760.0,36.907,36.917,36.8971,36.8971,91760.0
2016-06-09 11:15:00,37.12,37.14,37.06,37.07,149000.0,36.8971,36.917,36.8375,36.8474,149000.0
2016-06-09 11:20:00,37.07,37.1,37.03,37.08,115500.0,36.8474,36.8772,36.8076,36.8573,115500.0
2016-06-09 11:25:00,37.08,37.1,37.07,37.09,116300.0,36.8573,36.8772,36.8474,36.8673,116300.0
2016-06-09 11:30:00,37.09,37.12,37.06,37.12,48240.0,36.8673,36.8971,36.8375,36.8971,48240.0
2016-06-09 11:35:00,37.11,37.15,37.11,37.14,71400.0,36.8872,36.9269,36.8872,36.917,71400.0
2016-06-09 11:40:00,37.13,37.15,37.11,37.12,102260.0,36.907,36.9269,36.8872,36.8971,102260.0
2016-06-09 11:45:00,37.12,37.13,37.07,37.09,108400.0,36.8971,36.907,36.8474,36.8673,108400.0
2016-06-09 11:50:00,37.08,37.09,37.05,37.05,89920.0,36.8573,36.8673,36.8275,36.8275,89920.0
2016-06-09 11:55:00,37.05,37.09,37.04,37.08,78500.0,36.8275,36.8673,36.8176,36.8573,78500.0
2016-06-09 12:00:00,37.1,37.1,37.05,37.07,78980.0,36.8772,36.8772,36.8275,36.8474,78980.0
2016-06-09 12:05:00,37.05,37.07,37.05,37.07,80500.0,36.8275,36.8474,36.8275,36.8474,80500.0
2016-06-09 12:10:00,37.07,37.09,37.01,37.01,186040.0,36.8474,36.8673,36.7878,36.7878,186040.0
2016-06-09 12:15:00,37.02,37.03,36.99,37.0,136000.0,36.7977,36.8076,36.7679,36.7778,136000.0
2016-06-09 12:20:00,36.99,37.0,36.97,36.99,191000.0,36.7679,36.7778,36.748,36.7679,191000.0
2016-06-09 12:25:00,36.98,37.0,36.97,36.99,126900.0,36.7579,36.7778,36.748,36.7679,126900.0
2016-06-09 12:30:00,36.99,37.06,36.99,37.04,188100.0,36.7679,36.8375,36.7679,36.8176,188100.0
2016-06-09 12:35:00,37.05,37.05,37.02,37.02,68000.0,36.8275,36.8275,36.7977,36.7977,68000.0
2016-06-09 12:40:00,37.03,37.05,37.02,37.04,101840.0,36.8076,36.8275,36.7977,36.8176,101840.0
2016-06-09 12:45:00,37.03,37.03,37.02,37.03,94200.0,36.8076,36.8076,36.7977,36.8076,94200.0
2016-06-09 12:50:00,37.03,37.07,37.03,37.06,134640.0,36.8076,36.8474,36.8076,36.8375,134640.0
2016-06-09 12:55:00,37.06,37.08,37.06,37.06,79000.0,36.8375,36.8573,36.8375,36.8375,79000.0
2016-06-09 13:00:00,37.07,37.09,37.06,37.07,65000.0,36.8474,36.8673,36.8375,36.8474,65000.0
2016-06-09 13:05:00,37.08,37.08,37.06,37.08,46100.0,36.8573,36.8573,36.8375,36.8573,46100.0
2016-06-09 13:10:00,37.07,37.07,37.04,37.05,58000.0,36.8474,36.8474,36.8176,36.8275,58000.0
2016-06-09 13:15:00,37.06,37.14,37.06,37.12,151780.0,36.8375,36.917,36.8375,36.8971,151780.0
2016-06-09 13:20:00,37.14,37.16,37.14,37.16,67960.0,36.917,36.9369,36.917,36.9369,67960.0
2016-06-09 13:25:00,37.17,37.19,37.16,37.16,84720.0,36.9468,36.9667,36.9369,36.9369,84720.0
2016-06-09 13:30:00,37.16,37.18,37.15,37.15,117860.0,36.9369,36.9567,36.9269,36.9269,117860.0
2016-06-09 13:35:00,37.15,37.15,37.11,37.13,84280.0,36.9269,36.9269,36.8872,36.907,84280.0
2016-06-09 13:40:00,37.12,37.14,37.11,37.13,80720.0,36.8971,36.917,36.8872,36.907,80720.0
2016-06-09 13:45:00,37.13,37.13,37.09,37.1,140000.0,36.907,36.907,36.8673,36.8772,140000.0
2016-06-09 13:50:00,37.09,37.1,37.01,37.02,135940.0,36.8673,36.8772,36.7878,36.7977,135940.0
2016-06-09 13:55:00,37.03,37.07,37.02,37.07,62460.0,36.8076,36.8474,36.7977,36.8474,62460.0
2016-06-09 14:00:00,37.07,37.07,37.02,37.05,57100.0,36.8474,36.8474,36.7977,36.8275,57100.0
2016-06-09 14:05:00,37.05,37.06,37.04,37.06,34000.0,36.8275,36.8375,36.8176,36.8375,34000.0
2016-06-09 14:10:00,37.06,37.11,37.05,37.11,84100.0,36.8375,36.8872,36.8275,36.8872,84100.0
2016-06-09 14:15:00,37.1,37.11,37.08,37.1,183440.0,36.8772,36.8872,36.8573,36.8772,183440.0
2016-06-09 14:20:00,37.09,37.1,37.06,37.09,169360.0,36.8673,36.8772,36.8375,36.8673,169360.0
2016-06-09 14:25:00,37.1,37.1,37.08,37.08,96340.0,36.8772,36.8772,36.8573,36.8573,96340.0
2016-06-09 14:30:00,37.08,37.1,37.05,37.1,28000.0,36.8573,36.8772,36.8275,36.8772,28000.0
2016-06-09 14:35:00,37.11,37.14,37.11,37.13,85700.0,36.8872,36.917,36.8872,36.907,85700.0
2016-06-09 14:40:00,37.12,37.15,37.11,37.14,74040.0,36.8971,36.9269,36.8872,36.917,74040.0
2016-06-09 14:45:00,37.15,37.15,37.11,37.13,51080.0,36.9269,36.9269,36.8872,36.907,51080.0
2016-06-09 14:50:00,37.14,37.15,37.13,37.13,98440.0,36.917,36.9269,36.907,36.907,98440.0
2016-06-09 14:55:00,37.11,37.15,37.11,37.12,58600.0,36.8872,36.9269,36.8872,36.8971,58600.0
2016-06-09 15:00:00,37.14,37.16,37.12,37.15,247500.0,36.917,36.9369,36.8971,36.9269,247500.0
2016-06-09 15:05:00,37.15,37.18,37.15,37.17,304420.0,36.9269,36.9567,36.9269,36.9468,304420.0
2016-06-09 15:10:00,37.17,37.2,37.16,37.17,438280.0,36.9468,36.9766,36.9369,36.9468,438280.0
2016-06-09 15:15:00,37.17,37.17,37.12,37.15,120200.0,36.9468,36.9468,36.8971,36.9269,120200.0
2016-06-09 15:20:00,37.14,37.16,37.14,37.15,116160.0,36.917,36.9369,36.917,36.9269,116160.0
2016-06-09 15:25:00,37.16,37.19,37.15,37.17,159800.0,36.9369,36.9667,36.9269,36.9468,159800.0
2016-06-09 15:30:00,37.18,37.18,37.14,37.16,190960.0,36.9567,36.9567,36.917,36.9369,190960.0
2016-06-09 15:35:00,37.16,37.17,37.15,37.16,104960.0,36.9369,36.9468,36.9269,36.9369,104960.0
2016-06-09 15:40:00,37.17,37.19,37.15,37.16,182620.0,36.9468,36.9667,36.9269,36.9369,182620.0
2016-06-09 15:45:00,37.16,37.17,37.14,37.16,144520.0,36.9369,36.9468,36.917,36.9369,144520.0
2016-06-09 15:50:00,37.15,37.17,37.14,37.14,242940.0,36.9269,36.9468,36.917,36.917,242940.0
2016-06-09 15:55:00,37.14,37.16,37.11,37.13,658200.0,36.917,36.9369,36.8872,36.907,658200.0
2016-06-10 09:30:00,36.8,36.98,36.72,36.9,966840.0,36.579,36.7579,36.4995,36.6784,966840.0
2016-06-10 09:35:00,36.92,36.96,36.88,36.92,265240.0,36.6983,36.7381,36.6585,36.6983,265240.0
2016-06-10 09:40:00,36.92,36.96,36.88,36.96,279280.0,36.6983,36.7381,36.6585,36.7381,279280.0
2016-06-10 09:45:00,36.94,36.96,36.86,36.88,258520.0,36.7182,36.7381,36.6387,36.6585,258520.0
2016-06-10 09:50:00,36.88,36.89,36.81,36.86,333780.0,36.6585,36.6685,36.589,36.6387,333780.0
2016-06-10 09:55:00,36.87,36.89,36.82,36.82,216440.0,36.6486,36.6685,36.5989,36.5989,216440.0
2016-06-10 10:00:00,36.82,36.83,36.77,36.77,337120.0,36.5989,36.6088,36.5492,36.5492,337120.0
2016-06-10 10:05:00,36.78,36.8,36.76,36.77,178700.0,36.5591,36.579,36.5393,36.5492,178700.0
2016-06-10 10:10:00,36.77,36.79,36.74,36.75,157320.0,36.5492,36.5691,36.5194,36.5293,157320.0
2016-06-10 10:15:00,36.77,36.82,36.75,36.78,297860.0,36.5492,36.5989,36.5293,36.5591,297860.0
2016-06-10 10:20:00,36.78,36.81,36.77,36.81,228000.0,36.5591,36.589,36.5492,36.589,228000.0
2016-06-10 10:25:00,36.82,36.86,36.8,36.83,132600.0,36.5989,36.6387,36.579,36.6088,132600.0
2016-06-10 10:30:00,36.82,36.87,36.82,36.86,148000.0,36.5989,36.6486,36.5989,36.6387,148000.0
2016-06-10 10:35:00,36.85,36.86,36.79,36.79,160100.0,36.6287,36.6387,36.5691,36.5691,160100.0
2016-06-10 10:40:00,36.8,36.82,36.77,36.8,122500.0,36.579,36.5989,36.5492,36.579,122500.0
2016-06-10 10:45:00,36.8,36.8,36.74,36.77,191980.0,36.579,36.579,36.5194,36.5492,191980.0
2016-06-10 10:50:00,36.77,36.77,36.72,36.72,125880.0,36.5492,36.5492,36.4995,36.4995,125880.0
2016-06-10 10:55:00,36.73,36.73,36.68,36.68,482020.0,36.5094,36.5094,36.4597,36.4597,482020.0
2016-06-10 11:00:00,36.69,36.73,36.68,36.72,137320.0,36.4697,36.5094,36.4597,36.4995,137320.0
2016-06-10 11:05:00,36.71,36.74,36.69,36.73,138580.0,36.4896,36.5194,36.4697,36.5094,138580.0
2016-06-10 11:10:00,36.74,36.78,36.73,36.77,158740.0,36.5194,36.5591,36.5094,36.5492,158740.0
2016-06-10 11:15:00,36.77,36.77,36.72,36.75,114740.0,36.5492,36.5492,36.4995,36.5293,114740.0
2016-06-10 11:20:00,36.75,36.77,36.72,36.75,115800.0,36.5293,36.5492,36.4995,36.5293,115800.0
2016-06-10 11:25:00,36.76,36.78,36.71,36.73,315660.0,36.5393,36.5591,36.4896,36.5094,315660.0
2016-06-10 11:30:00,36.73,36.76,36.71,36.72,90700.0,36.5094,36.5393,36.4896,36.4995,90700.0
2016-06-10 11:35:00,36.71,36.73,36.71,36.73,97720.0,36.4896,36.5094,36.4896,36.5094,97720.0
2016-06-10 11:40:00,36.72,36.73,36.69,36.69,146480.0,36.4995,36.5094,36.4697,36.4697,146480.0
2016-06-10 11:45:00,36.69,36.71,36.68,36.69,101460.0,36.4697,36.4896,36.4597,36.4697,101460.0
2016-06-10 11:50:00,36.68,36.7,36.66,36.7,71080.0,36.4597,36.4796,36.4399,36.4796,71080.0
2016-06-10 11:55:00,36.7,36.74,36.7,36.74,101820.0,36.4796,36.5194,36.4796,36.5194,101820.0
2016-06-10 12:00:00,36.74,36.74,36.7,36.7,63600.0,36.5194,36.5194,36.4796,36.4796,63600.0
2016-06-10 12:05:00,36.7,36.72,36.67,36.72,77600.0,36.4796,36.4995,36.4498,36.4995,77600.0
2016-06-10 12:10:00,36.71,36.74,36.71,36.73,132360.0,36.4896,36.5194,36.4896,36.5094,132360.0
2016-06-10 12:15:00,36.72,36.73,36.69,36.69,128800.0,36.4995,36.5094,36.4697,36.4697,128800.0
2016-06-10 12:20:00,36.69,36.71,36.68,36.68,122440.0,36.4697,36.4896,36.4597,36.4597,122440.0
2016-06-10 12:25:00,36.67,36.71,36.67,36.71,441680.0,36.4498,36.4896,36.4498,36.4896,441680.0
2016-06-10 12:30:00,36.71,36.71,36.67,36.7,165740.0,36.4896,36.4896,36.4498,36.4796,165740.0
2016-06-10 12:35:00,36.71,36.75,36.7,36.74,294980.0,36.4896,36.5293,36.4796,36.5194,294980.0
2016-06-10 12:40:00,36.73,36.76,36.73,36.74,125280.0,36.5094,36.5393,36.5094,36.5194,125280.0
2016-06-10 12:45:00,36.73,36.76,36.72,36.74,137900.0,36.5094,36.5393,36.4995,36.5194,137900.0
2016-06-10 12:50:00,36.73,36.78,36.73,36.77,364900.0,36.5094,36.5591,36.5094,36.5492,364900.0
2016-06-10 12:55:00,36.77,36.79,36.77,36.77,173400.0,36.5492,36.5691,36.5492,36.5492,173400.0
2016-06-10 13:00:00,36.78,36.78,36.75,36.75,82000.0,36.5591,36.5591,36.5293,36.5293,82000.0
2016-06-10 13:05:00,36.75,36.76,36.73,36.74,80220.0,36.5293,36.5393,36.5094,36.5194,80220.0
2016-06-10 13:10:00,36.78,36.79,36.76,36.78,276340.0,36.5591,36.5691,36.5393,36.5591,276340.0
2016-06-10 13:15:00,36.77,36.8,36.76,36.78,92280.0,36.5492,36.579,36.5393,36.5591,92280.0
2016-06-10 13:20:00,36.77,36.81,36.74,36.8,240960.0,36.5492,36.589,36.5194,36.579,240960.0
2016-06-10 13:25:00,36.8,36.81,36.77,36.8,109120.0,36.579,36.589,36.5492,36.579,109120.0
2016-06-10 13:30:00,36.8,36.81,36.75,36.77,250000.0,36.579,36.589,36.5293,36.5492,250000.0
2016-06-10 13:35:00,36.77,36.8,36.76,36.77,239600.0,36.5492,36.579,36.5393,36.5492,239600.0
2016-06-10 13:40:00,36.76,36.77,36.73,36.74,272960.0,36.5393,36.5492,36.5094,36.5194,272960.0
2016-06-10 13:45:00,36.73,36.74,36.68,36.7,247420.0,36.5094,36.5194,36.4597,36.4796,247420.0
2016-06-10 13:50:00,36.69,36.69,36.65,36.65,136920.0,36.4697,36.4697,36.4299,36.4299,136920.0
2016-06-10 13:55:00,36.66,36.69,36.65,36.66,208280.0,36.4399,36.4697,36.4299,36.4399,208280.0
2016-06-10 14:00:00,36.66,36.66,36.62,36.63,205500.0,36.4399,36.4399,36.4001,36.41,205500.0
2016-06-10 14:05:00,36.62,36.62,36.56,36.57,357720.0,36.4001,36.4001,36.3405,36.3504,357720.0
2016-06-10 14:10:00,36.56,36.59,36.56,36.58,282620.0,36.3405,36.3703,36.3405,36.3603,282620.0
2016-06-10 14:15:00,36.58,36.58,36.55,36.56,154580.0,36.3603,36.3603,36.3305,36.3405,154580.0
2016-06-10 14:20:00,36.55,36.6,36.55,36.6,171300.0,36.3305,36.3802,36.3305,36.3802,171300.0
2016-06-10 14:25:00,36.59,36.61,36.56,36.56,251640.0,36.3703,36.3902,36.3405,36.3405,251640.0
2016-06-10 14:30:00,36.57,36.59,36.54,36.58,240780.0,36.3504,36.3703,36.3206,36.3603,240780.0
2016-06-10 14:35:00,36.57,36.6,36.55,36.59,210500.0,36.3504,36.3802,36.3305,36.3703,210500.0
2016-06-10 14:40:00,36.6,36.6,36.55,36.56,205660.0,36.3802,36.3802,36.3305,36.3405,205660.0
2016-06-10 14:45:00,36.56,36.57,36.53,36.55,309660.0,36.3405,36.3504,36.3106,36.3305,309660.0
2016-06-10 14:50:00,36.55,36.56,36.53,36.56,242460.0,36.3305,36.3405,36.3106,36.3405,242460.0
2016-06-10 14:55:00,36.55,36.58,36.55,36.56,152280.0,36.3305,36.3603,36.3305,36.3405,152280.0
2016-06-10 15:00:00,36.56,36.57,36.54,36.56,140340.0,36.3405,36.3504,36.3206,36.3405,140340.0
2016-06-10 15:05:00,36.56,36.58,36.54,36.57,206880.0,36.3405,36.3603,36.3206,36.3504,206880.0
2016-06-10 15:10:00,36.57,36.57,36.54,36.54,185000.0,36.3504,36.3504,36.3206,36.3206,185000.0
2016-06-10 15:15:00,36.53,36.59,36.53,36.58,109140.0,36.3106,36.3703,36.3106,36.3603,109140.0
2016-06-10 15:20:00,36.59,36.6,36.57,36.6,118760.0,36.3703,36.3802,36.3504,36.3802,118760.0
2016-06-10 15:25:00,36.61,36.62,36.56,36.58,281620.0,36.3902,36.4001,36.3405,36.3603,281620.0
2016-06-10 15:30:00,36.59,36.61,36.57,36.6,255760.0,36.3703,36.3902,36.3504,36.3802,255760.0
2016-06-10 15:35:00,36.6,36.61,36.55,36.58,243300.0,36.3802,36.3902,36.3305,36.3603,243300.0
2016-06-10 15:40:00,36.6,36.6,36.55,36.56,254460.0,36.3802,36.3802,36.3305,36.3405,254460.0
2016-06-10 15:45:00,36.56,36.65,36.56,36.64,538160.0,36.3405,36.4299,36.3405,36.42,538160.0
2016-06-10 15:50:00,36.63,36.64,36.61,36.63,545560.0,36.41,36.42,36.3902,36.41,545560.0
2016-06-10 15:55:00,36.63,36.67,36.59,36.66,1160660.0,36.41,36.4498,36.3703,36.4399,1160660.0
2016-06-13 09:30:00,36.49,36.71,36.49,36.71,737280.0,36.2709,36.4896,36.2709,36.4896,737280.0
2016-06-13 09:35:00,36.71,36.72,36.55,36.67,394000.0,36.4896,36.4995,36.3305,36.4498,394000.0
2016-06-13 09:40:00,36.68,36.75,36.66,36.68,343540.0,36.4597,36.5293,36.4399,36.4597,343540.0
2016-06-13 09:45:00,36.69,36.88,36.65,36.87,523400.0,36.4697,36.6585,36.4299,36.6486,523400.0
2016-06-13 09:50:00,36.88,36.95,36.85,36.92,418140.0,36.6585,36.7281,36.6287,36.6983,418140.0
2016-06-13 09:55:00,36.91,36.94,36.88,36.9,276260.0,36.6884,36.7182,36.6585,36.6784,276260.0
2016-06-13 10:00:00,36.9,36.92,36.83,36.83,145300.0,36.6784,36.6983,36.6088,36.6088,145300.0
2016-06-13 10:05:00,36.85,36.85,36.74,36.75,210080.0,36.6287,36.6287,36.5194,36.5293,210080.0
2016-06-13 10:10:00,36.75,36.8,36.74,36.75,211000.0,36.5293,36.579,36.5194,36.5293,211000.0
2016-06-13 10:15:00,36.77,36.81,36.76,36.8,148340.0,36.5492,36.589,36.5393,36.579,148340.0
2016-06-13 10:20:00,36.8,36.87,36.78,36.87,191900.0,36.579,36.6486,36.5591,36.6486,191900.0
2016-06-13 10:25:00,36.85,36.91,36.85,36.9,154140.0,36.6287,36.6884,36.6287,36.6784,154140.0
2016-06-13 10:30:00,36.9,36.94,36.89,36.91,225820.0,36.6784,36.7182,36.6685,36.6884,225820.0
2016-06-13 10:35:00,36.91,36.93,36.84,36.84,88000.0,36.6884,36.7082,36.6188,36.6188,88000.0
2016-06-13 10:40:00,36.85,36.88,36.83,36.84,91000.0,36.6287,36.6585,36.6088,36.6188,91000.0
2016-06-13 10:45:00,36.85,36.87,36.82,36.82,116860.0,36.6287,36.6486,36.5989,36.5989,116860.0
2016-06-13 10:50:00,36.81,36.85,36.81,36.84,101980.0,36.589,36.6287,36.589,36.6188,101980.0
2016-06-13 10:55:00,36.85,36.86,36.81,36.83,141740.0,36.6287,36.6387,36.589,36.6088,141740.0
2016-06-13 11:00:00,36.82,36.84,36.78,36.79,97840.0,36.5989,36.6188,36.5591,36.5691,97840.0
2016-06-13 11:05:00,36.78,36.81,36.77,36.81,118040.0,36.5591,36.589,36.5492,36.589,118040.0
2016-06-13 11:10:00,36.79,36.85,36.76,36.77,75220.0,36.5691,36.6287,36.5393,36.5492,75220.0
2016-06-13 11:15:00,36.78,36.8,36.77,36.78,65980.0,36.5591,36.579,36.5492,36.5591,65980.0
2016-06-13 11:20:00,36.77,36.82,36.77,36.82,33000.0,36.5492,36.5989,36.5492,36.5989,33000.0
2016-06-13 11:25:00,36.81,36.82,36.78,36.79,100000.0,36.589,36.5989,36.5591,36.5691,100000.0
2016-06-13 11:30:00,36.8,36.82,36.77,36.77,60160.0,36.579,36.5989,36.5492,36.5492,60160.0
2016-06-13 11:35:00,36.77,36.78,36.75,36.76,67140.0,36.5492,36.5591,36.5293,36.5393,67140.0
2016-06-13 11:40:00,36.76,36.78,36.74,36.77,135120.0,36.5393,36.5591,36.5194,36.5492,135120.0
2016-06-13 11:45:00,36.76,36.78,36.74,36.76,282560.0,36.5393,36.5591,36.5194,36.5393,282560.0
2016-06-13 11:50:00,36.74,36.74,36.65,36.66,126120.0,36.5194,36.5194,36.4299,36.4399,126120.0
2016-06-13 11:55:00,36.65,36.66,36.63,36.65,104000.0,36.4299,36.4399,36.41,36.4299,104000.0
2016-06-13 12:00:00,36.65,36.66,36.62,36.63,79460.0,36.4299,36.4399,36.4001,36.41,79460.0
2016-06-13 12:05:00,36.63,36.65,36.62,36.65,185060.0,36.41,36.4299,36.4001,36.4299,185060.0
2016-06-13 12:10:00,36.63,36.65,36.61,36.64,124220.0,36.41,36.4299,36.3902,36.42,124220.0
2016-06-13 12:15:00,36.64,36.66,36.63,36.65,72040.0,36.42,36.4399,36.41,36.4299,72040.0
2016-06-13 12:20:00,36.65,36.73,36.64,36.65,174140.0,36.4299,36.5094,36.42,36.4299,174140.0
2016-06-13 12:25:00,36.65,36.7,36.64,36.7,33600.0,36.4299,36.4796,36.42,36.4796,33600.0
2016-06-13 12:30:00,36.71,36.73,36.69,36.72,33960.0,36.4896,36.5094,36.4697,36.4995,33960.0
2016-06-13 12:35:00,36.72,36.73,36.69,36.72,188220.0,36.4995,36.5094,36.4697,36.4995,188220.0
2016-06-13 12:40:00,36.71,36.77,36.71,36.72,127300.0,36.4896,36.5492,36.4896,36.4995,127300.0
2016-06-13 12:45:00,36.75,36.75,36.73,36.73,36000.0,36.5293,36.5293,36.5094,36.5094,36000.0
2016-06-13 12:50:00,36.74,36.78,36.73,36.76,43860.0,36.5194,36.5591,36.5094,36.5393,43860.0
2016-06-13 12:55:00,36.77,36.81,36.76,36.76,62480.0,36.5492,36.589,36.5393,36.5393,62480.0
2016-06-13 13:00:00,36.77,36.78,36.75,36.78,100000.0,36.5492,36.5591,36.5293,36.5591,100000.0
2016-06-13 13:05:00,36.78,36.78,36.74,36.75,215460.0,36.5591,36.5591,36.5194,36.5293,215460.0
2016-06-13 13:10:00,36.75,36.76,36.73,36.76,36000.0,36.5293,36.5393,36.5094,36.5393,36000.0
2016-06-13 13:15:00,36.74,36.76,36.73,36.74,57900.0,36.5194,36.5393,36.5094,36.5194,57900.0
2016-06-13 13:20:00,36.73,36.77,36.73,36.75,64000.0,36.5094,36.5492,36.5094,36.5293,64000.0
2016-06-13 13:25:00,36.76,36.78,36.74,36.78,74000.0,36.5393,36.5591,36.5194,36.5591,74000.0
2016-06-13 13:30:00,36.78,36.81,36.76,36.78,146080.0,36.5591,36.589,36.5393,36.5591,146080.0
2016-06-13 13:35:00,36.78,36.78,36.73,36.73,117440.0,36.5591,36.5591,36.5094,36.5094,117440.0
2016-06-13 13:40:00,36.74,36.83,36.73,36.8,112180.0,36.5194,36.6088,36.5094,36.579,112180.0
2016-06-13 13:45:00,36.81,36.81,36.77,36.78,166400.0,36.589,36.589,36.5492,36.5591,166400.0
2016-06-13 13:50:00,36.77,36.77,36.71,36.73,139120.0,36.5492,36.5492,36.4896,36.5094,139120.0
2016-06-13 13:55:00,36.72,36.72,36.69,36.7,113960.0,36.4995,36.4995,36.4697,36.4796,113960.0
2016-06-13 14:00:00,36.69,36.73,36.67,36.67,99900.0,36.4697,36.5094,36.4498,36.4498,99900.0
2016-06-13 14:05:00,36.68,36.7,36.67,36.7,170160.0,36.4597,36.4796,36.4498,36.4796,170160.0
2016-06-13 14:10:00,36.69,36.73,36.69,36.73,48200.0,36.4697,36.5094,36.4697,36.5094,48200.0
2016-06-13 14:15:00,36.73,36.73,36.69,36.7,62000.0,36.5094,36.5094,36.4697,36.4796,62000.0
2016-06-13 14:20:00,36.7,36.71,36.68,36.7,98280.0,36.4796,36.4896,36.4597,36.4796,98280.0
2016-06-13 14:25:00,36.69,36.72,36.67,36.72,122000.0,36.4697,36.4995,36.4498,36.4995,122000.0
2016-06-13 14:30:00,36.7,36.77,36.7,36.73,111360.0,36.4796,36.5492,36.4796,36.5094,111360.0
2016-06-13 14:35:00,36.72,36.75,36.71,36.74,90000.0,36.4995,36.5293,36.4896,36.5194,90000.0
2016-06-13 14:40:00,36.74,36.77,36.73,36.75,99640.0,36.5194,36.5492,36.5094,36.5293,99640.0
2016-06-13 14:45:00,36.75,36.76,36.72,36.73,109220.0,36.5293,36.5393,36.4995,36.5094,109220.0
2016-06-13 14:50:00,36.73,36.73,36.67,36.73,165060.0,36.5094,36.5094,36.4498,36.5094,165060.0
2016-06-13 14:55:00,36.73,36.73,36.69,36.7,105500.0,36.5094,36.5094,36.4697,36.4796,105500.0
2016-06-13 15:00:00,36.68,36.73,36.68,36.69,129660.0,36.4597,36.5094,36.4597,36.4697,129660.0
2016-06-13 15:05:00,36.7,36.7,36.64,36.66,173500.0,36.4796,36.4796,36.42,36.4399,173500.0
2016-06-13 15:10:00,36.65,36.65,36.63,36.63,294820.0,36.4299,36.4299,36.41,36.41,294820.0
2016-06-13 15:15:00,36.64,36.66,36.61,36.66,287980.0,36.42,36.4399,36.3902,36.4399,287980.0
2016-06-13 15:20:00,36.66,36.71,36.65,36.68,192480.0,36.4399,36.4896,36.4299,36.4597,192480.0
2016-06-13 15:25:00,36.68,36.7,36.65,36.68,123620.0,36.4597,36.4796,36.4299,36.4597,123620.0
2016-06-13 15:30:00,36.67,36.7,36.66,36.7,106280.0,36.4498,36.4796,36.4399,36.4796,106280.0
2016-06-13 15:35:00,36.68,36.68,36.64,36.67,114880.0,36.4597,36.4597,36.42,36.4498,114880.0
2016-06-13 15:40:00,36.65,36.65,36.61,36.62,149100.0,36.4299,36.4299,36.3902,36.4001,149100.0
2016-06-13 15:45:00,36.61,36.65,36.6,36.65,218140.0,36.3902,36.4299,36.3802,36.4299,218140.0
2016-06-13 15:50:00,36.64,36.64,36.57,36.59,520660.0,36.42,36.42,36.3504,36.3703,520660.0
2016-06-13 15:55:00,36.59,36.66,36.56,36.59,897520.0,36.3703,36.4399,36.3405,36.3703,897520.0
2016-06-14 09:30:00,36.47,36.74,36.45,36.72,882380.0,36.251,36.5194,36.2311,36.4995,882380.0
2016-06-14 09:35:00,36.74,36.74,36.63,36.67,488380.0,36.5194,36.5194,36.41,36.4498,488380.0
2016-06-14 09:40:00,36.66,36.78,36.66,36.78,251600.0,36.4399,36.5591,36.4399,36.5591,251600.0
2016-06-14 09:45:00,36.8,36.8,36.68,36.69,165700.0,36.579,36.579,36.4597,36.4697,165700.0
2016-06-14 09:50:00,36.71,36.77,36.68,36.73,169600.0,36.4896,36.5492,36.4597,36.5094,169600.0
2016-06-14 09:55:00,36.74,36.75,36.68,36.74,131000.0,36.5194,36.5293,36.4597,36.5194,131000.0
2016-06-14 10:00:00,36.74,36.79,36.69,36.72,215220.0,36.5194,36.5691,36.4697,36.4995,215220.0
2016-06-14 10:05:00,36.73,36.73,36.66,36.66,160760.0,36.5094,36.5094,36.4399,36.4399,160760.0
2016-06-14 10:10:00,36.69,36.74,36.65,36.67,219840.0,36.4697,36.5194,36.4299,36.4498,219840.0
2016-06-14 10:15:00,36.66,36.66,36.6,36.6,183000.0,36.4399,36.4399,36.3802,36.3802,183000.0
2016-06-14 10:20:00,36.58,36.62,36.58,36.6,175900.0,36.3603,36.4001,36.3603,36.3802,175900.0
2016-06-14 10:25:00,36.58,36.64,36.55,36.63,164240.0,36.3603,36.42,36.3305,36.41,164240.0
2016-06-14 10:30:00,36.65,36.66,36.55,36.56,390280.0,36.4299,36.4399,36.3305,36.3405,390280.0
2016-06-14 10:35:00,36.57,36.6,36.51,36.6,209840.0,36.3504,36.3802,36.2908,36.3802,209840.0
2016-06-14 10:40:00,36.6,36.64,36.57,36.57,140200.0,36.3802,36.42,36.3504,36.3504,140200.0
2016-06-14 10:45:00,36.57,36.58,36.51,36.53,145920.0,36.3504,36.3603,36.2908,36.3106,145920.0
2016-06-14 10:50:00,36.53,36.55,36.48,36.49,144820.0,36.3106,36.3305,36.2609,36.2709,144820.0
2016-06-14 10:55:00,36.48,36.49,36.42,36.42,398840.0,36.2609,36.2709,36.2013,36.2013,398840.0
2016-06-14 11:00:00,36.43,36.43,36.37,36.39,463440.0,36.2112,36.2112,36.1516,36.1715,463440.0
2016-06-14 11:05:00,36.39,36.46,36.37,36.46,171860.0,36.1715,36.2411,36.1516,36.2411,171860.0
2016-06-14 11:10:00,36.45,36.49,36.45,36.45,107200.0,36.2311,36.2709,36.2311,36.2311,107200.0
2016-06-14 11:15:00,36.43,36.45,36.37,36.39,104480.0,36.2112,36.2311,36.1516,36.1715,104480.0
2016-06-14 11:20:00,36.39,36.41,36.35,36.4,233280.0,36.1715,36.1914,36.1317,36.1814,233280.0
2016-06-14 11:25:00,36.4,36.4,36.35,36.35,260080.0,36.1814,36.1814,36.1317,36.1317,260080.0
2016-06-14 11:30:00,36.37,36.41,36.35,36.41,175760.0,36.1516,36.1914,36.1317,36.1914,175760.0
2016-06-14 11:35:00,36.41,36.45,36.4,36.42,144640.0,36.1914,36.2311,36.1814,36.2013,144640.0
2016-06-14 11:40:00,36.43,36.44,36.39,36.39,139060.0,36.2112,36.2212,36.1715,36.1715,139060.0
2016-06-14 11:45:00,36.39,36.41,36.36,36.37,255060.0,36.1715,36.1914,36.1417,36.1516,255060.0
2016-06-14 11:50:00,36.37,36.38,36.33,36.35,244100.0,36.1516,36.1615,36.1118,36.1317,244100.0
2016-06-14 11:55:00,36.35,36.37,36.34,36.34,345300.0,36.1317,36.1516,36.1218,36.1218,345300.0
2016-06-14 12:00:00,36.35,36.41,36.33,36.41,189220.0,36.1317,36.1914,36.1118,36.1914,189220.0
2016-06-14 12:05:00,36.39,36.39,36.34,36.37,302740.0,36.1715,36.1715,36.1218,36.1516,302740.0
2016-06-14 12:10:00,36.36,36.41,36.35,36.4,156200.0,36.1417,36.1914,36.1317,36.1814,156200.0
2016-06-14 12:15:00,36.39,36.42,36.39,36.4,239400.0,36.1715,36.2013,36.1715,36.1814,239400.0
2016-06-14 12:20:00,36.39,36.48,36.39,36.46,313200.0,36.1715,36.2609,36.1715,36.2411,313200.0
2016-06-14 12:25:00,36.47,36.52,36.47,36.51,168760.0,36.251,36.3007,36.251,36.2908,168760.0
2016-06-14 12:30:00,36.52,36.52,36.49,36.5,72940.0,36.3007,36.3007,36.2709,36.2808,72940.0
2016-06-14 12:35:00,36.52,36.53,36.49,36.5,349680.0,36.3007,36.3106,36.2709,36.2808,349680.0
2016-06-14 12:40:00,36.5,36.51,36.48,36.5,242000.0,36.2808,36.2908,36.2609,36.2808,242000.0
2016-06-14 12:45:00,36.5,36.54,36.48,36.54,42280.0,36.2808,36.3206,36.2609,36.3206,42280.0
2016-06-14 12:50:00,36.53,36.54,36.5,36.54,140300.0,36.3106,36.3206,36.2808,36.3206,140300.0
2016-06-14 12:55:00,36.52,36.54,36.49,36.51,42000.0,36.3007,36.3206,36.2709,36.2908,42000.0
2016-06-14 13:00:00,36.5,36.57,36.5,36.55,121420.0,36.2808,36.3504,36.2808,36.3305,121420.0
2016-06-14 13:05:00,36.54,36.55,36.51,36.52,47560.0,36.3206,36.3305,36.2908,36.3007,47560.0
2016-06-14 13:10:00,36.5,36.52,36.49,36.5,171660.0,36.2808,36.3007,36.2709,36.2808,171660.0
2016-06-14 13:15:00,36.5,36.53,36.47,36.53,66000.0,36.2808,36.3106,36.251,36.3106,66000.0
2016-06-14 13:20:00,36.51,36.52,36.5,36.51,26000.0,36.2908,36.3007,36.2808,36.2908,26000.0
2016-06-14 13:25:00,36.51,36.52,36.48,36.49,58000.0,36.2908,36.3007,36.2609,36.2709,58000.0
2016-06-14 13:30:00,36.48,36.51,36.47,36.49,267320.0,36.2609,36.2908,36.251,36.2709,267320.0
2016-06-14 13:35:00,36.49,36.5,36.47,36.48,28360.0,36.2709,36.2808,36.251,36.2609,28360.0
2016-06-14 13:40:00,36.48,36.49,36.46,36.49,53320.0,36.2609,36.2709,36.2411,36.2709,53320.0
2016-06-14 13:45:00,36.47,36.49,36.43,36.44,136000.0,36.251,36.2709,36.2112,36.2212,136000.0
2016-06-14 13:50:00,36.43,36.43,36.38,36.39,286380.0,36.2112,36.2112,36.1615,36.1715,286380.0
2016-06-14 13:55:00,36.4,36.4,36.36,36.36,216960.0,36.1814,36.1814,36.1417,36.1417,216960.0
2016-06-14 14:00:00,36.36,36.38,36.34,36.34,260760.0,36.1417,36.1615,36.1218,36.1218,260760.0
2016-06-14 14:05:00,36.35,36.39,36.34,36.37,115720.0,36.1317,36.1715,36.1218,36.1516,115720.0
2016-06-14 14:10:00,36.37,36.41,36.37,36.41,153960.0,36.1516,36.1914,36.1516,36.1914,153960.0
2016-06-14 14:15:00,36.42,36.46,36.4,36.46,62000.0,36.2013,36.2411,36.1814,36.2411,62000.0
2016-06-14 14:20:00,36.45,36.49,36.44,36.45,211960.0,36.2311,36.2709,36.2212,36.2311,211960.0
2016-06-14 14:25:00,36.46,36.49,36.45,36.46,111640.0,36.2411,36.2709,36.2311,36.2411,111640.0
2016-06-14 14:30:00,36.46,36.48,36.45,36.45,154000.0,36.2411,36.2609,36.2311,36.2311,154000.0
2016-06-14 14:35:00,36.45,36.47,36.43,36.46,104780.0,36.2311,36.251,36.2112,36.2411,104780.0
2016-06-14 14:40:00,36.46,36.49,36.46,36.47,66000.0,36.2411,36.2709,36.2411,36.251,66000.0
2016-06-14 14:45:00,36.48,36.49,36.42,36.44,93140.0,36.2609,36.2709,36.2013,36.2212,93140.0
2016-06-14 14:50:00,36.43,36.45,36.42,36.42,104000.0,36.2112,36.2311,36.2013,36.2013,104000.0
2016-06-14 14:55:00,36.43,36.43,36.39,36.42,147140.0,36.2112,36.2112,36.1715,36.2013,147140.0
2016-06-14 15:00:00,36.41,36.46,36.38,36.46,90000.0,36.1914,36.2411,36.1615,36.2411,90000.0
2016-06-14 15:05:00,36.46,36.53,36.46,36.48,284340.0,36.2411,36.3106,36.2411,36.2609,284340.0
2016-06-14 15:10:00,36.48,36.55,36.48,36.53,283760.0,36.2609,36.3305,36.2609,36.3106,283760.0
2016-06-14 15:15:00,36.54,36.57,36.5,36.51,231740.0,36.3206,36.3504,36.2808,36.2908,231740.0
2016-06-14 15:20:00,36.52,36.59,36.52,36.57,281000.0,36.3007,36.3703,36.3007,36.3504,281000.0
2016-06-14 15:25:00,36.56,36.63,36.54,36.62,292100.0,36.3405,36.41,36.3206,36.4001,292100.0
2016-06-14 15:30:00,36.63,36.64,36.59,36.61,194880.0,36.41,36.42,36.3703,36.3902,194880.0
2016-06-14 15:35:00,36.62,36.63,36.57,36.63,155400.0,36.4001,36.41,36.3504,36.41,155400.0
2016-06-14 15:40:00,36.62,36.65,36.59,36.63,225860.0,36.4001,36.4299,36.3703,36.41,225860.0
2016-06-14 15:45:00,36.61,36.61,36.56,36.57,156700.0,36.3902,36.3902,36.3405,36.3504,156700.0
2016-06-14 15:50:00,36.6,36.64,36.58,36.62,310860.0,36.3802,36.42,36.3603,36.4001,310860.0
2016-06-14 15:55:00,36.64,36.68,36.62,36.66,900660.0,36.42,36.4597,36.4001,36.4399,900660.0
2016-06-15 09:30:00,36.75,36.75,36.59,36.65,759320.0,36.5293,36.5293,36.3703,36.4299,759320.0
2016-06-15 09:35:00,36.68,36.72,36.62,36.69,310680.0,36.4597,36.4995,36.4001,36.4697,310680.0
2016-06-15 09:40:00,36.69,36.79,36.68,36.79,879400.0,36.4697,36.5691,36.4597,36.5691,879400.0
2016-06-15 09:45:00,36.79,36.84,36.77,36.81,545260.0,36.5691,36.6188,36.5492,36.589,545260.0
2016-06-15 09:50:00,36.83,36.85,36.77,36.77,144840.0,36.6088,36.6287,36.5492,36.5492,144840.0
2016-06-15 09:55:00,36.8,36.84,36.79,36.82,216580.0,36.579,36.6188,36.5691,36.5989,216580.0
2016-06-15 10:00:00,36.81,36.86,36.8,36.84,294680.0,36.589,36.6387,36.579,36.6188,294680.0
2016-06-15 10:05:00,36.82,36.85,36.82,36.84,103380.0,36.5989,36.6287,36.5989,36.6188,103380.0
2016-06-15 10:10:00,36.84,36.85,36.81,36.85,144700.0,36.6188,36.6287,36.589,36.6287,144700.0
2016-06-15 10:15:00,36.85,36.85,36.77,36.78,196020.0,36.6287,36.6287,36.5492,36.5591,196020.0
2016-06-15 10:20:00,36.77,36.78,36.71,36.72,178000.0,36.5492,36.5591,36.4896,36.4995,178000.0
2016-06-15 10:25:00,36.7,36.75,36.68,36.72,114000.0,36.4796,36.5293,36.4597,36.4995,114000.0
2016-06-15 10:30:00,36.74,36.75,36.7,36.73,102000.0,36.5194,36.5293,36.4796,36.5094,102000.0
2016-06-15 10:35:00,36.73,36.73,36.7,36.73,101500.0,36.5094,36.5094,36.4796,36.5094,101500.0
2016-06-15 10:40:00,36.73,36.74,36.68,36.73,141920.0,36.5094,36.5194,36.4597,36.5094,141920.0
2016-06-15 10:45:00,36.73,36.77,36.72,36.76,71000.0,36.5094,36.5492,36.4995,36.5393,71000.0
2016-06-15 10:50:00,36.76,36.79,36.75,36.77,66480.0,36.5393,36.5691,36.5293,36.5492,66480.0
2016-06-15 10:55:00,36.79,36.81,36.76,36.76,135400.0,36.5691,36.589,36.5393,36.5393,135400.0
2016-06-15 11:00:00,36.78,36.79,36.76,36.77,92000.0,36.5591,36.5691,36.5393,36.5492,92000.0
2016-06-15 11:05:00,36.78,36.78,36.75,36.76,48380.0,36.5591,36.5591,36.5293,36.5393,48380.0
2016-06-15 11:10:00,36.76,36.77,36.72,36.73,41000.0,36.5393,36.5492,36.4995,36.5094,41000.0
2016-06-15 11:15:00,36.73,36.73,36.68,36.68,137600.0,36.5094,36.5094,36.4597,36.4597,137600.0
2016-06-15 11:20:00,36.69,36.71,36.66,36.67,193940.0,36.4697,36.4896,36.4399,36.4498,193940.0
2016-06-15 11:25:00,36.67,36.67,36.61,36.62,230000.0,36.4498,36.4498,36.3902,36.4001,230000.0
2016-06-15 11:30:00,36.6,36.67,36.6,36.67,108240.0,36.3802,36.4498,36.3802,36.4498,108240.0
2016-06-15 11:35:00,36.66,36.71,36.64,36.66,138020.0,36.4399,36.4896,36.42,36.4399,138020.0
2016-06-15 11:40:00,36.65,36.68,36.65,36.67,38000.0,36.4299,36.4597,36.4299,36.4498,38000.0
2016-06-15 11:45:00,36.68,36.69,36.66,36.68,70320.0,36.4597,36.4697,36.4399,36.4597,70320.0
2016-06-15 11:50:00,36.67,36.71,36.67,36.7,59560.0,36.4498,36.4896,36.4498,36.4796,59560.0
2016-06-15 11:55:00,36.7,36.72,36.7,36.72,28000.0,36.4796,36.4995,36.4796,36.4995,28000.0
2016-06-15 12:00:00,36.73,36.74,36.68,36.69,52000.0,36.5094,36.5194,36.4597,36.4697,52000.0
2016-06-15 12:05:00,36.7,36.72,36.7,36.71,30440.0,36.4796,36.4995,36.4796,36.4896,30440.0
2016-06-15 12:10:00,36.71,36.72,36.69,36.72,71160.0,36.4896,36.4995,36.4697,36.4995,71160.0
2016-06-15 12:15:00,36.72,36.74,36.72,36.74,30380.0,36.4995,36.5194,36.4995,36.5194,30380.0
2016-06-15 12:20:00,36.74,36.74,36.72,36.72,56000.0,36.5194,36.5194,36.4995,36.4995,56000.0
2016-06-15 12:25:00,36.72,36.74,36.72,36.73,34060.0,36.4995,36.5194,36.4995,36.5094,34060.0
2016-06-15 12:30:00,36.73,36.74,36.7,36.74,36600.0,36.5094,36.5194,36.4796,36.5194,36600.0
2016-06-15 12:35:00,36.72,36.72,36.68,36.7,42000.0,36.4995,36.4995,36.4597,36.4796,42000.0
2016-06-15 12:40:00,36.71,36.72,36.7,36.71,40000.0,36.4896,36.4995,36.4796,36.4896,40000.0
2016-06-15 12:45:00,36.71,36.71,36.68,36.7,63840.0,36.4896,36.4896,36.4597,36.4796,63840.0
2016-06-15 12:50:00,36.69,36.7,36.66,36.67,128220.0,36.4697,36.4796,36.4399,36.4498,128220.0
2016-06-15 12:55:00,36.66,36.69,36.65,36.65,118080.0,36.4399,36.4697,36.4299,36.4299,118080.0
2016-06-15 13:00:00,36.65,36.7,36.65,36.69,99180.0,36.4299,36.4796,36.4299,36.4697,99180.0
2016-06-15 13:05:00,36.68,36.71,36.67,36.69,106340.0,36.4597,36.4896,36.4498,36.4697,106340.0
2016-06-15 13:10:00,36.7,36.7,36.66,36.66,25520.0,36.4796,36.4796,36.4399,36.4399,25520.0
2016-06-15 13:15:00,36.66,36.67,36.66,36.66,24000.0,36.4399,36.4498,36.4399,36.4399,24000.0
2016-06-15 13:20:00,36.66,36.71,36.65,36.7,42800.0,36.4399,36.4896,36.4299,36.4796,42800.0
2016-06-15 13:25:00,36.7,36.71,36.68,36.71,54000.0,36.4796,36.4896,36.4597,36.4896,54000.0
2016-06-15 13:30:00,36.7,36.71,36.68,36.69,40000.0,36.4796,36.4896,36.4597,36.4697,40000.0
2016-06-15 13:35:00,36.68,36.68,36.65,36.67,60000.0,36.4597,36.4597,36.4299,36.4498,60000.0
2016-06-15 13:40:00,36.68,36.69,36.67,36.69,89400.0,36.4597,36.4697,36.4498,36.4697,89400.0
2016-06-15 13:45:00,36.7,36.72,36.69,36.72,44000.0,36.4796,36.4995,36.4697,36.4995,44000.0
2016-06-15 13:50:00,36.72,36.72,36.69,36.71,79500.0,36.4995,36.4995,36.4697,36.4896,79500.0
2016-06-15 13:55:00,36.71,36.73,36.7,36.72,53400.0,36.4896,36.5094,36.4796,36.4995,53400.0
2016-06-15 14:00:00,36.73,36.82,36.67,36.74,271420.0,36.5094,36.5989,36.4498,36.5194,271420.0
2016-06-15 14:05:00,36.75,36.78,36.66,36.67,232540.0,36.5293,36.5591,36.4399,36.4498,232540.0
2016-06-15 14:10:00,36.69,36.7,36.66,36.67,82280.0,36.4697,36.4796,36.4399,36.4498,82280.0
2016-06-15 14:15:00,36.7,36.74,36.68,36.72,151820.0,36.4796,36.5194,36.4597,36.4995,151820.0
2016-06-15 14:20:00,36.68,36.74,36.68,36.71,32000.0,36.4597,36.5194,36.4597,36.4896,32000.0
2016-06-15 14:25:00,36.7,36.74,36.7,36.7,82000.0,36.4796,36.5194,36.4796,36.4796,82000.0
2016-06-15 14:30:00,36.68,36.75,36.66,36.75,326660.0,36.4597,36.5293,36.4399,36.5293,326660.0
2016-06-15 14:35:00,36.76,36.77,36.73,36.75,124560.0,36.5393,36.5492,36.5094,36.5293,124560.0
2016-06-15 14:40:00,36.76,36.78,36.74,36.78,56180.0,36.5393,36.5591,36.5194,36.5591,56180.0
2016-06-15 14:45:00,36.77,36.81,36.76,36.78,132220.0,36.5492,36.589,36.5393,36.5591,132220.0
2016-06-15 14:50:00,36.77,36.8,36.75,36.76,243520.0,36.5492,36.579,36.5293,36.5393,243520.0
2016-06-15 14:55:00,36.77,36.8,36.77,36.78,90800.0,36.5492,36.579,36.5492,36.5591,90800.0
2016-06-15 15:00:00,36.78,36.8,36.77,36.78,56100.0,36.5591,36.579,36.5492,36.5591,56100.0
2016-06-15 15:05:00,36.78,36.8,36.78,36.79,234860.0,36.5591,36.579,36.5591,36.5691,234860.0
2016-06-15 15:10:00,36.78,36.8,36.75,36.77,108680.0,36.5591,36.579,36.5293,36.5492,108680.0
2016-06-15 15:15:00,36.76,36.77,36.73,36.77,113100.0,36.5393,36.5492,36.5094,36.5492,113100.0
2016-06-15 15:20:00,36.77,36.81,36.77,36.8,79280.0,36.5492,36.589,36.5492,36.579,79280.0
2016-06-15 15:25:00,36.81,36.81,36.77,36.77,59000.0,36.589,36.589,36.5492,36.5492,59000.0
2016-06-15 15:30:00,36.79,36.8,36.75,36.77,220580.0,36.5691,36.579,36.5293,36.5492,220580.0
2016-06-15 15:35:00,36.76,36.77,36.68,36.7,246100.0,36.5393,36.5492,36.4597,36.4796,246100.0
2016-06-15 15:40:00,36.68,36.73,36.66,36.66,159600.0,36.4597,36.5094,36.4399,36.4399,159600.0
2016-06-15 15:45:00,36.66,36.66,36.61,36.62,319020.0,36.4399,36.4399,36.3902,36.4001,319020.0
2016-06-15 15:50:00,36.61,36.61,36.57,36.57,441520.0,36.3902,36.3902,36.3504,36.3504,441520.0
2016-06-15 15:55:00,36.58,36.67,36.57,36.61,1248880.0,36.3603,36.4498,36.3504,36.3902,1248880.0
2016-06-16 09:30:00,36.4,36.52,36.31,36.31,1163720.0,36.1814,36.3007,36.092,36.092,1163720.0
2016-06-16 09:35:00,36.31,36.35,36.19,36.19,1330060.0,36.092,36.1317,35.9727,35.9727,1330060.0
2016-06-16 09:40:00,36.2,36.23,36.16,36.19,447180.0,35.9826,36.0124,35.9429,35.9727,447180.0
2016-06-16 09:45:00,36.17,36.19,36.12,36.18,633100.0,35.9528,35.9727,35.9031,35.9627,633100.0
2016-06-16 09:50:00,36.18,36.18,36.1,36.11,701220.0,35.9627,35.9627,35.8832,35.8932,701220.0
2016-06-16 09:55:00,36.11,36.12,36.06,36.08,363760.0,35.8932,35.9031,35.8435,35.8633,363760.0
2016-06-16 10:00:00,36.07,36.09,36.01,36.02,511780.0,35.8534,35.8733,35.7938,35.8037,511780.0
2016-06-16 10:05:00,36.02,36.02,35.93,36.0,1197060.0,35.8037,35.8037,35.7143,35.7838,1197060.0
2016-06-16 10:10:00,35.99,36.02,35.96,36.02,610960.0,35.7739,35.8037,35.7441,35.8037,610960.0
2016-06-16 10:15:00,36.01,36.05,36.0,36.02,429600.0,35.7938,35.8335,35.7838,35.8037,429600.0
2016-06-16 10:20:00,36.04,36.04,35.96,36.0,363720.0,35.8236,35.8236,35.7441,35.7838,363720.0
2016-06-16 10:25:00,35.99,36.01,35.96,35.99,372680.0,35.7739,35.7938,35.7441,35.7739,372680.0
2016-06-16 10:30:00,35.99,36.0,35.94,35.95,195820.0,35.7739,35.7838,35.7242,35.7341,195820.0
2016-06-16 10:35:00,35.95,35.97,35.9,35.91,338460.0,35.7341,35.754,35.6844,35.6944,338460.0
2016-06-16 10:40:00,35.92,35.95,35.9,35.92,267980.0,35.7043,35.7341,35.6844,35.7043,267980.0
2016-06-16 10:45:00,35.91,35.93,35.89,35.9,334120.0,35.6944,35.7143,35.6745,35.6844,334120.0
2016-06-16 10:50:00,35.9,35.91,35.86,35.88,289100.0,35.6844,35.6944,35.6447,35.6646,289100.0
2016-06-16 10:55:00,35.87,35.9,35.85,35.89,335260.0,35.6546,35.6844,35.6347,35.6745,335260.0
2016-06-16 11:00:00,35.89,35.92,35.88,35.9,396640.0,35.6745,35.7043,35.6646,35.6844,396640.0
2016-06-16 11:05:00,35.9,35.95,35.9,35.92,538560.0,35.6844,35.7341,35.6844,35.7043,538560.0
2016-06-16 11:10:00,35.93,35.96,35.92,35.94,197440.0,35.7143,35.7441,35.7043,35.7242,197440.0
2016-06-16 11:15:00,35.95,35.96,35.9,35.92,218760.0,35.7341,35.7441,35.6844,35.7043,218760.0
2016-06-16 11:20:00,35.93,35.94,35.91,35.94,119200.0,35.7143,35.7242,35.6944,35.7242,119200.0
2016-06-16 11:25:00,35.93,35.99,35.92,35.98,451260.0,35.7143,35.7739,35.7043,35.7639,451260.0
2016-06-16 11:30:00,35.98,36.03,35.98,36.0,285520.0,35.7639,35.8136,35.7639,35.7838,285520.0
2016-06-16 11:35:00,36.0,36.0,35.96,35.97,201540.0,35.7838,35.7838,35.7441,35.754,201540.0
2016-06-16 11:40:00,35.97,35.98,35.9,35.91,298520.0,35.754,35.7639,35.6844,35.6944,298520.0
2016-06-16 11:45:00,35.9,35.92,35.88,35.9,300900.0,35.6844,35.7043,35.6646,35.6844,300900.0
2016-06-16 11:50:00,35.89,35.89,35.86,35.86,245920.0,35.6745,35.6745,35.6447,35.6447,245920.0
2016-06-16 11:55:00,35.87,35.87,35.8,35.8,463920.0,35.6546,35.6546,35.585,35.585,463920.0
2016-06-16 12:00:00,35.8,35.82,35.78,35.81,306100.0,35.585,35.6049,35.5652,35.595,306100.0
2016-06-16 12:05:00,35.83,35.84,35.8,35.83,205820.0,35.6149,35.6248,35.585,35.6149,205820.0
2016-06-16 12:10:00,35.83,35.86,35.81,35.85,195500.0,35.6149,35.6447,35.595,35.6347,195500.0
2016-06-16 12:15:00,35.86,35.94,35.84,35.92,219620.0,35.6447,35.7242,35.6248,35.7043,219620.0
2016-06-16 12:20:00,35.93,36.01,35.9,35.99,300520.0,35.7143,35.7938,35.6844,35.7739,300520.0
2016-06-16 12:25:00,36.01,36.04,35.99,36.0,332000.0,35.7938,35.8236,35.7739,35.7838,332000.0
2016-06-16 12:30:00,36.0,36.01,35.96,35.99,199060.0,35.7838,35.7938,35.7441,35.7739,199060.0
2016-06-16 12:35:00,35.98,36.05,35.97,36.04,257520.0,35.7639,35.8335,35.754,35.8236,257520.0
2016-06-16 12:40:00,36.03,36.07,36.01,36.06,224540.0,35.8136,35.8534,35.7938,35.8435,224540.0
2016-06-16 12:45:00,36.06,36.11,36.04,36.07,358840.0,35.8435,35.8932,35.8236,35.8534,358840.0
2016-06-16 12:50:00,36.08,36.08,36.03,36.03,435520.0,35.8633,35.8633,35.8136,35.8136,435520.0
2016-06-16 12:55:00,36.05,36.11,36.04,36.09,217820.0,35.8335,35.8932,35.8236,35.8733,217820.0
2016-06-16 13:00:00,36.1,36.16,36.1,36.14,282980.0,35.8832,35.9429,35.8832,35.923,282980.0
2016-06-16 13:05:00,36.13,36.14,36.07,36.11,153480.0,35.913,35.923,35.8534,35.8932,153480.0
2016-06-16 13:10:00,36.12,36.16,36.11,36.11,195500.0,35.9031,35.9429,35.8932,35.8932,195500.0
2016-06-16 13:15:00,36.1,36.12,36.05,36.07,462000.0,35.8832,35.9031,35.8335,35.8534,462000.0
2016-06-16 13:20:00,36.07,36.09,36.03,36.06,200260.0,35.8534,35.8733,35.8136,35.8435,200260.0
2016-06-16 13:25:00,36.06,36.09,36.02,36.05,188700.0,35.8435,35.8733,35.8037,35.8335,188700.0
2016-06-16 13:30:00,36.04,36.07,36.02,36.03,192480.0,35.8236,35.8534,35.8037,35.8136,192480.0
2016-06-16 13:35:00,36.03,36.08,36.02,36.02,113000.0,35.8136,35.8633,35.8037,35.8037,113000.0
2016-06-16 13:40:00,36.03,36.05,36.02,36.04,174000.0,35.8136,35.8335,35.8037,35.8236,174000.0
2016-06-16 13:45:00,36.04,36.05,35.98,35.99,172220.0,35.8236,35.8335,35.7639,35.7739,172220.0
2016-06-16 13:50:00,35.99,36.0,35.94,35.97,226740.0,35.7739,35.7838,35.7242,35.754,226740.0
2016-06-16 13:55:00,35.99,35.99,35.92,35.92,168440.0,35.7739,35.7739,35.7043,35.7043,168440.0
2016-06-16 14:00:00,35.93,36.01,35.92,36.0,266880.0,35.7143,35.7938,35.7043,35.7838,266880.0
2016-06-16 14:05:00,36.0,36.02,35.98,36.01,198040.0,35.7838,35.8037,35.7639,35.7938,198040.0
2016-06-16 14:10:00,36.0,36.04,36.0,36.02,130200.0,35.7838,35.8236,35.7838,35.8037,130200.0
2016-06-16 14:15:00,36.0,36.06,36.0,36.05,678580.0,35.7838,35.8435,35.7838,35.8335,678580.0
2016-06-16 14:20:00,36.05,36.06,36.04,36.05,182000.0,35.8335,35.8435,35.8236,35.8335,182000.0
2016-06-16 14:25:00,36.06,36.06,35.98,36.0,187500.0,35.8435,35.8435,35.7639,35.7838,187500.0
2016-06-16 14:30:00,36.01,36.03,35.99,36.01,227400.0,35.7938,35.8136,35.7739,35.7938,227400.0
2016-06-16 14:35:00,36.01,36.02,35.96,35.99,352520.0,35.7938,35.8037,35.7441,35.7739,352520.0
2016-06-16 14:40:00,35.99,36.0,35.96,35.99,115800.0,35.7739,35.7838,35.7441,35.7739,115800.0
2016-06-16 14:45:00,35.99,36.03,35.98,36.02,186280.0,35.7739,35.8136,35.7639,35.8037,186280.0
2016-06-16 14:50:00,36.03,36.11,36.01,36.1,265360.0,35.8136,35.8932,35.7938,35.8832,265360.0
2016-06-16 14:55:00,36.1,36.11,36.03,36.04,237040.0,35.8832,35.8932,35.8136,35.8236,237040.0
2016-06-16 15:00:00,36.04,36.09,36.04,36.06,167000.0,35.8236,35.8733,35.8236,35.8435,167000.0
2016-06-16 15:05:00,36.06,36.09,36.04,36.07,192700.0,35.8435,35.8733,35.8236,35.8534,192700.0
2016-06-16 15:10:00,36.08,36.11,36.07,36.08,239740.0,35.8633,35.8932,35.8534,35.8633,239740.0
2016-06-16 15:15:00,36.09,36.11,36.07,36.07,268180.0,35.8733,35.8932,35.8534,35.8534,268180.0
2016-06-16 15:20:00,36.08,36.11,36.04,36.11,203920.0,35.8633,35.8932,35.8236,35.8932,203920.0
2016-06-16 15:25:00,36.11,36.15,36.1,36.13,427440.0,35.8932,35.9329,35.8832,35.913,427440.0
2016-06-16 15:30:00,36.13,36.17,36.1,36.15,347260.0,35.913,35.9528,35.8832,35.9329,347260.0
2016-06-16 15:35:00,36.15,36.16,36.1,36.16,464120.0,35.9329,35.9429,35.8832,35.9429,464120.0
2016-06-16 15:40:00,36.16,36.21,36.15,36.2,631200.0,35.9429,35.9926,35.9329,35.9826,631200.0
2016-06-16 15:45:00,36.19,36.23,36.14,36.22,484120.0,35.9727,36.0124,35.923,36.0025,484120.0
2016-06-16 15:50:00,36.23,36.25,36.19,36.22,745400.0,36.0124,36.0323,35.9727,36.0025,745400.0
2016-06-16 15:55:00,36.22,36.23,36.16,36.21,1648000.0,36.0025,36.0124,35.9429,35.9926,1648000.0
2016-06-17 09:30:00,36.07,36.07,35.64,35.66,6999760.0,35.8534,35.8534,35.426,35.4459,6999760.0
2016-06-17 09:35:00,35.64,35.69,35.48,35.57,1660760.0,35.426,35.4757,35.267,35.3564,1660760.0
2016-06-17 09:40:00,35.56,35.62,35.52,35.59,1085140.0,35.3465,35.4061,35.3067,35.3763,1085140.0
2016-06-17 09:45:00,35.59,35.59,35.42,35.44,1299180.0,35.3763,35.3763,35.2073,35.2272,1299180.0
2016-06-17 09:50:00,35.45,35.47,35.29,35.38,1766260.0,35.2371,35.257,35.0781,35.1676,1766260.0
2016-06-17 09:55:00,35.38,35.4,35.23,35.31,1780100.0,35.1676,35.1874,35.0185,35.098,1780100.0
2016-06-17 10:00:00,35.33,35.37,35.29,35.32,1456640.0,35.1179,35.1576,35.0781,35.1079,1456640.0
2016-06-17 10:05:00,35.32,35.33,35.24,35.26,872840.0,35.1079,35.1179,35.0284,35.0483,872840.0
2016-06-17 10:10:00,35.25,35.31,35.23,35.27,594300.0,35.0383,35.098,35.0185,35.0582,594300.0
2016-06-17 10:15:00,35.26,35.27,35.21,35.27,1482120.0,35.0483,35.0582,34.9986,35.0582,1482120.0
2016-06-17 10:20:00,35.27,35.27,35.2,35.21,1030620.0,35.0582,35.0582,34.9886,34.9986,1030620.0
2016-06-17 10:25:00,35.22,35.22,35.12,35.13,1470460.0,35.0085,35.0085,34.9091,34.9191,1470460.0
2016-06-17 10:30:00,35.13,35.15,35.06,35.11,808580.0,34.9191,34.9389,34.8495,34.8992,808580.0
2016-06-17 10:35:00,35.11,35.2,35.1,35.17,752720.0,34.8992,34.9886,34.8892,34.9588,752720.0
2016-06-17 10:40:00,35.17,35.18,35.12,35.12,564600.0,34.9588,34.9688,34.9091,34.9091,564600.0
2016-06-17 10:45:00,35.12,35.17,35.12,35.15,1037780.0,34.9091,34.9588,34.9091,34.9389,1037780.0
2016-06-17 10:50:00,35.15,35.15,35.12,35.13,546300.0,34.9389,34.9389,34.9091,34.9191,546300.0
2016-06-17 10:55:00,35.13,35.15,35.1,35.11,576120.0,34.9191,34.9389,34.8892,34.8992,576120.0
2016-06-17 11:00:00,35.12,35.15,35.1,35.12,337180.0,34.9091,34.9389,34.8892,34.9091,337180.0
2016-06-17 11:05:00,35.11,35.2,35.11,35.16,658600.0,34.8992,34.9886,34.8992,34.9489,658600.0
2016-06-17 11:10:00,35.16,35.16,35.1,35.13,686220.0,34.9489,34.9489,34.8892,34.9191,686220.0
2016-06-17 11:15:00,35.11,35.17,35.1,35.15,337920.0,34.8992,34.9588,34.8892,34.9389,337920.0
2016-06-17 11:20:00,35.16,35.16,35.1,35.15,436960.0,34.9489,34.9489,34.8892,34.9389,436960.0
2016-06-17 11:25:00,35.13,35.15,35.1,35.1,370980.0,34.9191,34.9389,34.8892,34.8892,370980.0
2016-06-17 11:30:00,35.1,35.11,35.07,35.08,462700.0,34.8892,34.8992,34.8594,34.8694,462700.0
2016-06-17 11:35:00,35.09,35.14,35.09,35.12,246840.0,34.8793,34.929,34.8793,34.9091,246840.0
2016-06-17 11:40:00,35.12,35.16,35.11,35.15,156740.0,34.9091,34.9489,34.8992,34.9389,156740.0
2016-06-17 11:45:00,35.14,35.16,35.11,35.11,396180.0,34.929,34.9489,34.8992,34.8992,396180.0
2016-06-17 11:50:00,35.11,35.12,35.06,35.09,379840.0,34.8992,34.9091,34.8495,34.8793,379840.0
2016-06-17 11:55:00,35.09,35.09,35.06,35.08,429360.0,34.8793,34.8793,34.8495,34.8694,429360.0
2016-06-17 12:00:00,35.09,35.13,35.09,35.11,632380.0,34.8793,34.9191,34.8793,34.8992,632380.0
2016-06-17 12:05:00,35.1,35.16,35.08,35.16,486300.0,34.8892,34.9489,34.8694,34.9489,486300.0
2016-06-17 12:10:00,35.16,35.24,35.16,35.24,724720.0,34.9489,35.0284,34.9489,35.0284,724720.0
2016-06-17 12:15:00,35.24,35.24,35.2,35.24,393120.0,35.0284,35.0284,34.9886,35.0284,393120.0
2016-06-17 12:20:00,35.24,35.29,35.23,35.26,531220.0,35.0284,35.0781,35.0185,35.0483,531220.0
2016-06-17 12:25:00,35.26,35.34,35.25,35.33,538580.0,35.0483,35.1278,35.0383,35.1179,538580.0
2016-06-17 12:30:00,35.33,35.33,35.29,35.31,755700.0,35.1179,35.1179,35.0781,35.098,755700.0
2016-06-17 12:35:00,35.32,35.35,35.31,35.33,621760.0,35.1079,35.1377,35.098,35.1179,621760.0
2016-06-17 12:40:00,35.32,35.35,35.31,35.35,309920.0,35.1079,35.1377,35.098,35.1377,309920.0
2016-06-17 12:45:00,35.34,35.34,35.27,35.28,321680.0,35.1278,35.1278,35.0582,35.0682,321680.0
2016-06-17 12:50:00,35.28,35.32,35.28,35.31,267180.0,35.0682,35.1079,35.0682,35.098,267180.0
2016-06-17 12:55:00,35.32,35.34,35.29,35.34,477640.0,35.1079,35.1278,35.0781,35.1278,477640.0
2016-06-17 13:00:00,35.34,35.34,35.28,35.28,232240.0,35.1278,35.1278,35.0682,35.0682,232240.0
2016-06-17 13:05:00,35.29,35.32,35.29,35.32,192480.0,35.0781,35.1079,35.0781,35.1079,192480.0
2016-06-17 13:10:00,35.33,35.36,35.32,35.35,217540.0,35.1179,35.1477,35.1079,35.1377,217540.0
2016-06-17 13:15:00,35.35,35.4,35.35,35.38,439860.0,35.1377,35.1874,35.1377,35.1676,439860.0
2016-06-17 13:20:00,35.38,35.39,35.34,35.35,145700.0,35.1676,35.1775,35.1278,35.1377,145700.0
2016-06-17 13:25:00,35.36,35.4,35.35,35.39,364760.0,35.1477,35.1874,35.1377,35.1775,364760.0
2016-06-17 13:30:00,35.39,35.39,35.34,35.35,275660.0,35.1775,35.1775,35.1278,35.1377,275660.0
2016-06-17 13:35:00,35.34,35.38,35.34,35.38,117100.0,35.1278,35.1676,35.1278,35.1676,117100.0
2016-06-17 13:40:00,35.37,35.4,35.37,35.37,290140.0,35.1576,35.1874,35.1576,35.1576,290140.0
2016-06-17 13:45:00,35.37,35.39,35.37,35.39,112600.0,35.1576,35.1775,35.1576,35.1775,112600.0
2016-06-17 13:50:00,35.39,35.41,35.33,35.33,206260.0,35.1775,35.1974,35.1179,35.1179,206260.0
2016-06-17 13:55:00,35.33,35.35,35.32,35.32,146060.0,35.1179,35.1377,35.1079,35.1079,146060.0
2016-06-17 14:00:00,35.32,35.34,35.28,35.28,220320.0,35.1079,35.1278,35.0682,35.0682,220320.0
2016-06-17 14:05:00,35.28,35.28,35.23,35.27,346440.0,35.0682,35.0682,35.0185,35.0582,346440.0
2016-06-17 14:10:00,35.27,35.3,35.24,35.25,298440.0,35.0582,35.088,35.0284,35.0383,298440.0
2016-06-17 14:15:00,35.24,35.26,35.23,35.24,214820.0,35.0284,35.0483,35.0185,35.0284,214820.0
2016-06-17 14:20:00,35.24,35.28,35.22,35.27,265400.0,35.0284,35.0682,35.0085,35.0582,265400.0
2016-06-17 14:25:00,35.27,35.33,35.25,35.31,206220.0,35.0582,35.1179,35.0383,35.098,206220.0
2016-06-17 14:30:00,35.3,35.32,35.25,35.32,182660.0,35.088,35.1079,35.0383,35.1079,182660.0
2016-06-17 14:35:00,35.32,35.33,35.25,35.26,183080.0,35.1079,35.1179,35.0383,35.0483,183080.0
2016-06-17 14:40:00,35.27,35.31,35.25,35.3,190700.0,35.0582,35.098,35.0383,35.088,190700.0
2016-06-17 14:45:00,35.3,35.31,35.25,35.26,154880.0,35.088,35.098,35.0383,35.0483,154880.0
2016-06-17 14:50:00,35.26,35.28,35.23,35.26,213320.0,35.0483,35.0682,35.0185,35.0483,213320.0
2016-06-17 14:55:00,35.26,35.28,35.24,35.25,252240.0,35.0483,35.0682,35.0284,35.0383,252240.0
2016-06-17 15:00:00,35.26,35.26,35.23,35.24,231520.0,35.0483,35.0483,35.0185,35.0284,231520.0
2016-06-17 15:05:00,35.24,35.26,35.22,35.25,221360.0,35.0284,35.0483,35.0085,35.0383,221360.0
2016-06-17 15:10:00,35.25,35.26,35.21,35.22,126160.0,35.0383,35.0483,34.9986,35.0085,126160.0
2016-06-17 15:15:00,35.22,35.22,35.16,35.17,414800.0,35.0085,35.0085,34.9489,34.9588,414800.0
2016-06-17 15:20:00,35.17,35.2,35.15,35.17,407460.0,34.9588,34.9886,34.9389,34.9588,407460.0
2016-06-17 15:25:00,35.17,35.21,35.17,35.2,338060.0,34.9588,34.9986,34.9588,34.9886,338060.0
2016-06-17 15:30:00,35.2,35.2,35.15,35.18,755120.0,34.9886,34.9886,34.9389,34.9688,755120.0
2016-06-17 15:35:00,35.18,35.19,35.16,35.16,395640.0,34.9688,34.9787,34.9489,34.9489,395640.0
2016-06-17 15:40:00,35.16,35.17,35.14,35.15,525560.0,34.9489,34.9588,34.929,34.9389,525560.0
2016-06-17 15:45:00,35.15,35.15,35.12,35.14,779680.0,34.9389,34.9389,34.9091,34.929,779680.0
2016-06-17 15:50:00,35.14,35.19,35.13,35.19,1180100.0,34.929,34.9787,34.9191,34.9787,1180100.0
2016-06-17 15:55:00,35.18,35.22,35.17,35.21,2196620.0,34.9688,35.0085,34.9588,34.9986,2196620.0
2016-06-20 09:30:00,35.52,35.55,35.27,35.36,2633240.0,35.3067,35.3365,35.0582,35.1477,2633240.0
2016-06-20 09:35:00,35.36,35.46,35.32,35.44,1157700.0,35.1477,35.2471,35.1079,35.2272,1157700.0
2016-06-20 09:40:00,35.45,35.54,35.42,35.47,750000.0,35.2371,35.3266,35.2073,35.257,750000.0
2016-06-20 09:45:00,35.48,35.54,35.47,35.52,716860.0,35.267,35.3266,35.257,35.3067,716860.0
2016-06-20 09:50:00,35.52,35.58,35.5,35.55,590880.0,35.3067,35.3664,35.2868,35.3365,590880.0
2016-06-20 09:55:00,35.55,35.61,35.52,35.61,471940.0,35.3365,35.3962,35.3067,35.3962,471940.0
2016-06-20 10:00:00,35.61,35.66,35.6,35.64,490320.0,35.3962,35.4459,35.3862,35.426,490320.0
2016-06-20 10:05:00,35.64,35.66,35.63,35.63,343960.0,35.426,35.4459,35.4161,35.4161,343960.0
2016-06-20 10:10:00,35.64,35.68,35.62,35.62,514320.0,35.426,35.4658,35.4061,35.4061,514320.0
2016-06-20 10:15:00,35.63,35.65,35.61,35.63,275300.0,35.4161,35.4359,35.3962,35.4161,275300.0
2016-06-20 10:20:00,35.63,35.64,35.6,35.63,254760.0,35.4161,35.426,35.3862,35.4161,254760.0
2016-06-20 10:25:00,35.64,35.64,35.61,35.63,244780.0,35.426,35.426,35.3962,35.4161,244780.0
2016-06-20 10:30:00,35.62,35.73,35.62,35.72,488700.0,35.4061,35.5155,35.4061,35.5055,488700.0
2016-06-20 10:35:00,35.72,35.72,35.62,35.67,455220.0,35.5055,35.5055,35.4061,35.4558,455220.0
2016-06-20 10:40:00,35.66,35.68,35.63,35.63,242180.0,35.4459,35.4658,35.4161,35.4161,242180.0
2016-06-20 10:45:00,35.64,35.68,35.63,35.68,242700.0,35.426,35.4658,35.4161,35.4658,242700.0
2016-06-20 10:50:00,35.66,35.7,35.65,35.68,299500.0,35.4459,35.4856,35.4359,35.4658,299500.0
2016-06-20 10:55:00,35.69,35.72,35.68,35.69,468280.0,35.4757,35.5055,35.4658,35.4757,468280.0
2016-06-20 11:00:00,35.71,35.71,35.67,35.7,388020.0,35.4956,35.4956,35.4558,35.4856,388020.0
2016-06-20 11:05:00,35.7,35.74,35.69,35.73,245080.0,35.4856,35.5254,35.4757,35.5155,245080.0
2016-06-20 11:10:00,35.74,35.77,35.7,35.74,470020.0,35.5254,35.5552,35.4856,35.5254,470020.0
2016-06-20 11:15:00,35.74,35.74,35.69,35.69,358600.0,35.5254,35.5254,35.4757,35.4757,358600.0
2016-06-20 11:20:00,35.7,35.75,35.67,35.72,599460.0,35.4856,35.5353,35.4558,35.5055,599460.0
2016-06-20 11:25:00,35.74,35.75,35.7,35.72,336300.0,35.5254,35.5353,35.4856,35.5055,336300.0
2016-06-20 11:30:00,35.75,35.76,35.72,35.76,373160.0,35.5353,35.5453,35.5055,35.5453,373160.0
2016-06-20 11:35:00,35.76,35.79,35.76,35.77,211160.0,35.5453,35.5751,35.5453,35.5552,211160.0
2016-06-20 11:40:00,35.77,35.77,35.71,35.72,199380.0,35.5552,35.5552,35.4956,35.5055,199380.0
2016-06-20 11:45:00,35.72,35.75,35.65,35.66,350440.0,35.5055,35.5353,35.4359,35.4459,350440.0
2016-06-20 11:50:00,35.66,35.68,35.63,35.64,207480.0,35.4459,35.4658,35.4161,35.426,207480.0
2016-06-20 11:55:00,35.63,35.63,35.59,35.62,373560.0,35.4161,35.4161,35.3763,35.4061,373560.0
2016-06-20 12:00:00,35.61,35.62,35.6,35.62,167460.0,35.3962,35.4061,35.3862,35.4061,167460.0
2016-06-20 12:05:00,35.62,35.63,35.58,35.58,203320.0,35.4061,35.4161,35.3664,35.3664,203320.0
2016-06-20 12:10:00,35.57,35.59,35.54,35.58,199240.0,35.3564,35.3763,35.3266,35.3664,199240.0
2016-06-20 12:15:00,35.58,35.59,35.56,35.57,131920.0,35.3664,35.3763,35.3465,35.3564,131920.0
2016-06-20 12:20:00,35.57,35.58,35.56,35.58,99400.0,35.3564,35.3664,35.3465,35.3664,99400.0
2016-06-20 12:25:00,35.57,35.62,35.56,35.62,150920.0,35.3564,35.4061,35.3465,35.4061,150920.0
2016-06-20 12:30:00,35.62,35.65,35.62,35.65,120200.0,35.4061,35.4359,35.4061,35.4359,120200.0
2016-06-20 12:35:00,35.64,35.65,35.62,35.63,40000.0,35.426,35.4359,35.4061,35.4161,40000.0
2016-06-20 12:40:00,35.62,35.63,35.6,35.62,99000.0,35.4061,35.4161,35.3862,35.4061,99000.0
2016-06-20 12:45:00,35.62,35.64,35.61,35.62,167440.0,35.4061,35.426,35.3962,35.4061,167440.0
2016-06-20 12:50:00,35.62,35.65,35.61,35.65,114000.0,35.4061,35.4359,35.3962,35.4359,114000.0
2016-06-20 12:55:00,35.64,35.68,35.64,35.64,123120.0,35.426,35.4658,35.426,35.426,123120.0
2016-06-20 13:00:00,35.65,35.66,35.63,35.65,98700.0,35.4359,35.4459,35.4161,35.4359,98700.0
2016-06-20 13:05:00,35.65,35.67,35.65,35.66,82460.0,35.4359,35.4558,35.4359,35.4459,82460.0
2016-06-20 13:10:00,35.66,35.66,35.59,35.59,121900.0,35.4459,35.4459,35.3763,35.3763,121900.0
2016-06-20 13:15:00,35.59,35.62,35.58,35.6,114000.0,35.3763,35.4061,35.3664,35.3862,114000.0
2016-06-20 13:20:00,35.59,35.61,35.58,35.6,117140.0,35.3763,35.3962,35.3664,35.3862,117140.0
2016-06-20 13:25:00,35.58,35.59,35.54,35.55,144440.0,35.3664,35.3763,35.3266,35.3365,144440.0
2016-06-20 13:30:00,35.54,35.58,35.53,35.56,168980.0,35.3266,35.3664,35.3167,35.3465,168980.0
2016-06-20 13:35:00,35.54,35.57,35.54,35.55,160840.0,35.3266,35.3564,35.3266,35.3365,160840.0
2016-06-20 13:40:00,35.56,35.6,35.55,35.6,159200.0,35.3465,35.3862,35.3365,35.3862,159200.0
2016-06-20 13:45:00,35.6,35.6,35.54,35.55,272100.0,35.3862,35.3862,35.3266,35.3365,272100.0
2016-06-20 13:50:00,35.55,35.56,35.55,35.55,118940.0,35.3365,35.3465,35.3365,35.3365,118940.0
2016-06-20 13:55:00,35.54,35.56,35.54,35.55,139860.0,35.3266,35.3465,35.3266,35.3365,139860.0
2016-06-20 14:00:00,35.55,35.56,35.53,35.53,179660.0,35.3365,35.3465,35.3167,35.3167,179660.0
2016-06-20 14:05:00,35.53,35.54,35.51,35.53,187880.0,35.3167,35.3266,35.2968,35.3167,187880.0
2016-06-20 14:10:00,35.52,35.53,35.51,35.52,207680.0,35.3067,35.3167,35.2968,35.3067,207680.0
2016-06-20 14:15:00,35.52,35.54,35.5,35.51,208220.0,35.3067,35.3266,35.2868,35.2968,208220.0
2016-06-20 14:20:00,35.5,35.53,35.49,35.53,228140.0,35.2868,35.3167,35.2769,35.3167,228140.0
2016-06-20 14:25:00,35.53,35.53,35.48,35.5,273860.0,35.3167,35.3167,35.267,35.2868,273860.0
2016-06-20 14:30:00,35.5,35.53,35.48,35.51,118460.0,35.2868,35.3167,35.267,35.2968,118460.0
2016-06-20 14:35:00,35.53,35.54,35.51,35.51,121600.0,35.3167,35.3266,35.2968,35.2968,121600.0
2016-06-20 14:40:00,35.52,35.52,35.48,35.48,256360.0,35.3067,35.3067,35.267,35.267,256360.0
2016-06-20 14:45:00,35.48,35.5,35.47,35.5,358980.0,35.267,35.2868,35.257,35.2868,358980.0
2016-06-20 14:50:00,35.51,35.51,35.49,35.51,206200.0,35.2968,35.2968,35.2769,35.2968,206200.0
2016-06-20 14:55:00,35.52,35.53,35.5,35.53,190160.0,35.3067,35.3167,35.2868,35.3167,190160.0
2016-06-20 15:00:00,35.53,35.53,35.49,35.53,150020.0,35.3167,35.3167,35.2769,35.3167,150020.0
2016-06-20 15:05:00,35.51,35.52,35.49,35.5,158080.0,35.2968,35.3067,35.2769,35.2868,158080.0
2016-06-20 15:10:00,35.49,35.5,35.45,35.46,200940.0,35.2769,35.2868,35.2371,35.2471,200940.0
2016-06-20 15:15:00,35.47,35.47,35.41,35.42,199520.0,35.257,35.257,35.1974,35.2073,199520.0
2016-06-20 15:20:00,35.42,35.45,35.41,35.44,170120.0,35.2073,35.2371,35.1974,35.2272,170120.0
2016-06-20 15:25:00,35.43,35.43,35.38,35.39,266460.0,35.2173,35.2173,35.1676,35.1775,266460.0
2016-06-20 15:30:00,35.39,35.4,35.39,35.4,301060.0,35.1775,35.1874,35.1775,35.1874,301060.0
2016-06-20 15:35:00,35.39,35.41,35.39,35.4,299060.0,35.1775,35.1974,35.1775,35.1874,299060.0
2016-06-20 15:40:00,35.4,35.47,35.39,35.43,320200.0,35.1874,35.257,35.1775,35.2173,320200.0
2016-06-20 15:45:00,35.42,35.44,35.36,35.36,386940.0,35.2073,35.2272,35.1477,35.1477,386940.0
2016-06-20 15:50:00,35.36,35.38,35.28,35.29,579000.0,35.1477,35.1676,35.0682,35.0781,579000.0
2016-06-20 15:55:00,35.29,35.35,35.29,35.31,1122600.0,35.0781,35.1377,35.0781,35.098,1122600.0
2016-06-21 09:30:00,35.5,35.54,35.41,35.45,1201020.0,35.2868,35.3266,35.1974,35.2371,1201020.0
2016-06-21 09:35:00,35.47,35.61,35.41,35.6,526380.0,35.257,35.3962,35.1974,35.3862,526380.0
2016-06-21 09:40:00,35.58,35.64,35.52,35.61,503900.0,35.3664,35.426,35.3067,35.3962,503900.0
2016-06-21 09:45:00,35.64,35.68,35.57,35.68,450540.0,35.426,35.4658,35.3564,35.4658,450540.0
2016-06-21 09:50:00,35.66,35.77,35.63,35.75,729020.0,35.4459,35.5552,35.4161,35.5353,729020.0
2016-06-21 09:55:00,35.76,35.76,35.67,35.74,284140.0,35.5453,35.5453,35.4558,35.5254,284140.0
2016-06-21 10:00:00,35.74,35.74,35.63,35.64,471520.0,35.5254,35.5254,35.4161,35.426,471520.0
2016-06-21 10:05:00,35.64,35.65,35.58,35.59,264720.0,35.426,35.4359,35.3664,35.3763,264720.0
2016-06-21 10:10:00,35.58,35.6,35.55,35.57,294020.0,35.3664,35.3862,35.3365,35.3564,294020.0
2016-06-21 10:15:00,35.58,35.6,35.55,35.57,182860.0,35.3664,35.3862,35.3365,35.3564,182860.0
2016-06-21 10:20:00,35.55,35.58,35.48,35.5,241600.0,35.3365,35.3664,35.267,35.2868,241600.0
2016-06-21 10:25:00,35.52,35.59,35.51,35.57,178500.0,35.3067,35.3763,35.2968,35.3564,178500.0
2016-06-21 10:30:00,35.57,35.6,35.54,35.58,252320.0,35.3564,35.3862,35.3266,35.3664,252320.0
2016-06-21 10:35:00,35.56,35.59,35.5,35.53,94340.0,35.3465,35.3763,35.2868,35.3167,94340.0
2016-06-21 10:40:00,35.52,35.54,35.5,35.5,98000.0,35.3067,35.3266,35.2868,35.2868,98000.0
2016-06-21 10:45:00,35.52,35.54,35.48,35.49,335640.0,35.3067,35.3266,35.267,35.2769,335640.0
2016-06-21 10:50:00,35.48,35.48,35.41,35.42,196300.0,35.267,35.267,35.1974,35.2073,196300.0
2016-06-21 10:55:00,35.41,35.43,35.38,35.39,177480.0,35.1974,35.2173,35.1676,35.1775,177480.0
2016-06-21 11:00:00,35.39,35.47,35.38,35.45,264280.0,35.1775,35.257,35.1676,35.2371,264280.0
2016-06-21 11:05:00,35.47,35.51,35.44,35.46,191580.0,35.257,35.2968,35.2272,35.2471,191580.0
2016-06-21 11:10:00,35.45,35.45,35.41,35.44,96920.0,35.2371,35.2371,35.1974,35.2272,96920.0
2016-06-21 11:15:00,35.44,35.44,35.41,35.42,158120.0,35.2272,35.2272,35.1974,35.2073,158120.0
2016-06-21 11:20:00,35.41,35.42,35.35,35.36,205240.0,35.1974,35.2073,35.1377,35.1477,205240.0
2016-06-21 11:25:00,35.35,35.36,35.28,35.28,272300.0,35.1377,35.1477,35.0682,35.0682,272300.0
2016-06-21 11:30:00,35.27,35.31,35.27,35.29,180400.0,35.0582,35.098,35.0582,35.0781,180400.0
2016-06-21 11:35:00,35.29,35.29,35.28,35.28,22000.0,35.0781,35.0781,35.0682,35.0682,22000.0
2016-06-21 11:40:00,35.3,35.35,35.29,35.35,123680.0,35.088,35.1377,35.0781,35.1377,123680.0
2016-06-21 11:45:00,35.35,35.36,35.3,35.34,113880.0,35.1377,35.1477,35.088,35.1278,113880.0
2016-06-21 11:50:00,35.33,35.34,35.31,35.32,136400.0,35.1179,35.1278,35.098,35.1079,136400.0
2016-06-21 11:55:00,35.32,35.39,35.31,35.37,116760.0,35.1079,35.1775,35.098,35.1576,116760.0
2016-06-21 12:00:00,35.39,35.39,35.36,35.39,150200.0,35.1775,35.1775,35.1477,35.1775,150200.0
2016-06-21 12:05:00,35.38,35.39,35.36,35.36,163600.0,35.1676,35.1775,35.1477,35.1477,163600.0
2016-06-21 12:10:00,35.36,35.36,35.31,35.31,164660.0,35.1477,35.1477,35.098,35.098,164660.0
2016-06-21 12:15:00,35.31,35.39,35.3,35.38,107000.0,35.098,35.1775,35.088,35.1676,107000.0
2016-06-21 12:20:00,35.37,35.42,35.36,35.39,257320.0,35.1576,35.2073,35.1477,35.1775,257320.0
2016-06-21 12:25:00,35.4,35.44,35.38,35.44,91420.0,35.1874,35.2272,35.1676,35.2272,91420.0
2016-06-21 12:30:00,35.44,35.48,35.43,35.45,301480.0,35.2272,35.267,35.2173,35.2371,301480.0
2016-06-21 12:35:00,35.45,35.45,35.41,35.42,104540.0,35.2371,35.2371,35.1974,35.2073,104540.0
2016-06-21 12:40:00,35.42,35.43,35.4,35.4,185880.0,35.2073,35.2173,35.1874,35.1874,185880.0
2016-06-21 12:45:00,35.39,35.4,35.36,35.38,55100.0,35.1775,35.1874,35.1477,35.1676,55100.0
2016-06-21 12:50:00,35.37,35.38,35.34,35.35,132680.0,35.1576,35.1676,35.1278,35.1377,132680.0
2016-06-21 12:55:00,35.32,35.35,35.29,35.32,81500.0,35.1079,35.1377,35.0781,35.1079,81500.0
2016-06-21 13:00:00,35.3,35.32,35.3,35.3,36900.0,35.088,35.1079,35.088,35.088,36900.0
2016-06-21 13:05:00,35.3,35.37,35.3,35.37,111580.0,35.088,35.1576,35.088,35.1576,111580.0
2016-06-21 13:10:00,35.34,35.37,35.33,35.34,271200.0,35.1278,35.1576,35.1179,35.1278,271200.0
2016-06-21 13:15:00,35.36,35.37,35.33,35.33,66000.0,35.1477,35.1576,35.1179,35.1179,66000.0
2016-06-21 13:20:00,35.33,35.33,35.28,35.28,184100.0,35.1179,35.1179,35.0682,35.0682,184100.0
2016-06-21 13:25:00,35.28,35.31,35.28,35.3,117200.0,35.0682,35.098,35.0682,35.088,117200.0
2016-06-21 13:30:00,35.29,35.3,35.26,35.27,334660.0,35.0781,35.088,35.0483,35.0582,334660.0
2016-06-21 13:35:00,35.26,35.27,35.23,35.27,409800.0,35.0483,35.0582,35.0185,35.0582,409800.0
2016-06-21 13:40:00,35.29,35.32,35.28,35.32,168800.0,35.0781,35.1079,35.0682,35.1079,168800.0
2016-06-21 13:45:00,35.31,35.32,35.28,35.28,100420.0,35.098,35.1079,35.0682,35.0682,100420.0
2016-06-21 13:50:00,35.3,35.32,35.3,35.32,32000.0,35.088,35.1079,35.088,35.1079,32000.0
2016-06-21 13:55:00,35.32,35.34,35.32,35.32,92000.0,35.1079,35.1278,35.1079,35.1079,92000.0
2016-06-21 14:00:00,35.32,35.34,35.31,35.34,102800.0,35.1079,35.1278,35.098,35.1278,102800.0
2016-06-21 14:05:00,35.33,35.38,35.32,35.37,196100.0,35.1179,35.1676,35.1079,35.1576,196100.0
2016-06-21 14:10:00,35.38,35.38,35.34,35.36,92700.0,35.1676,35.1676,35.1278,35.1477,92700.0
2016-06-21 14:15:00,35.38,35.39,35.34,35.34,129180.0,35.1676,35.1775,35.1278,35.1278,129180.0
2016-06-21 14:20:00,35.34,35.34,35.31,35.31,89120.0,35.1278,35.1278,35.098,35.098,89120.0
2016-06-21 14:25:00,35.32,35.34,35.32,35.32,59400.0,35.1079,35.1278,35.1079,35.1079,59400.0
2016-06-21 14:30:00,35.34,35.36,35.32,35.35,74520.0,35.1278,35.1477,35.1079,35.1377,74520.0
2016-06-21 14:35:00,35.34,35.43,35.33,35.41,459320.0,35.1278,35.2173,35.1179,35.1974,459320.0
2016-06-21 14:40:00,35.4,35.42,35.38,35.38,118000.0,35.1874,35.2073,35.1676,35.1676,118000.0
2016-06-21 14:45:00,35.39,35.4,35.36,35.4,120080.0,35.1775,35.1874,35.1477,35.1874,120080.0
2016-06-21 14:50:00,35.37,35.39,35.36,35.39,199880.0,35.1576,35.1775,35.1477,35.1775,199880.0
2016-06-21 14:55:00,35.39,35.4,35.36,35.37,145220.0,35.1775,35.1874,35.1477,35.1576,145220.0
2016-06-21 15:00:00,35.38,35.38,35.31,35.33,180200.0,35.1676,35.1676,35.098,35.1179,180200.0
2016-06-21 15:05:00,35.33,35.36,35.32,35.33,120400.0,35.1179,35.1477,35.1079,35.1179,120400.0
2016-06-21 15:10:00,35.33,35.35,35.31,35.34,158960.0,35.1179,35.1377,35.098,35.1278,158960.0
2016-06-21 15:15:00,35.35,35.43,35.34,35.41,384880.0,35.1377,35.2173,35.1278,35.1974,384880.0
2016-06-21 15:20:00,35.42,35.43,35.39,35.42,147940.0,35.2073,35.2173,35.1775,35.2073,147940.0
2016-06-21 15:25:00,35.42,35.47,35.41,35.46,199200.0,35.2073,35.257,35.1974,35.2471,199200.0
2016-06-21 15:30:00,35.45,35.46,35.42,35.45,207020.0,35.2371,35.2471,35.2073,35.2371,207020.0
2016-06-21 15:35:00,35.45,35.5,35.45,35.46,325900.0,35.2371,35.2868,35.2371,35.2471,325900.0
2016-06-21 15:40:00,35.47,35.48,35.39,35.42,263000.0,35.257,35.267,35.1775,35.2073,263000.0
2016-06-21 15:45:00,35.43,35.47,35.42,35.47,328980.0,35.2173,35.257,35.2073,35.257,328980.0
2016-06-21 15:50:00,35.47,35.49,35.42,35.42,444240.0,35.257,35.2769,35.2073,35.2073,444240.0
2016-06-21 15:55:00,35.42,35.46,35.4,35.44,970160.0,35.2073,35.2471,35.1874,35.2272,970160.0
2016-06-22 09:30:00,35.69,35.71,35.51,35.52,1285760.0,35.4757,35.4956,35.2968,35.3067,1285760.0
2016-06-22 09:35:00,35.55,35.55,35.41,35.46,408500.0,35.3365,35.3365,35.1974,35.2471,408500.0
2016-06-22 09:40:00,35.46,35.48,35.41,35.44,187320.0,35.2471,35.267,35.1974,35.2272,187320.0
2016-06-22 09:45:00,35.44,35.47,35.35,35.45,281640.0,35.2272,35.257,35.1377,35.2371,281640.0
2016-06-22 09:50:00,35.44,35.44,35.37,35.38,82820.0,35.2272,35.2272,35.1576,35.1676,82820.0
2016-06-22 09:55:00,35.37,35.37,35.29,35.32,316940.0,35.1576,35.1576,35.0781,35.1079,316940.0
2016-06-22 10:00:00,35.32,35.37,35.32,35.36,105960.0,35.1079,35.1576,35.1079,35.1477,105960.0
2016-06-22 10:05:00,35.36,35.45,35.36,35.45,295340.0,35.1477,35.2371,35.1477,35.2371,295340.0
2016-06-22 10:10:00,35.43,35.47,35.41,35.47,175120.0,35.2173,35.257,35.1974,35.257,175120.0
2016-06-22 10:15:00,35.47,35.49,35.45,35.46,183440.0,35.257,35.2769,35.2371,35.2471,183440.0
2016-06-22 10:20:00,35.46,35.47,35.4,35.41,126100.0,35.2471,35.257,35.1874,35.1974,126100.0
2016-06-22 10:25:00,35.43,35.44,35.35,35.39,177720.0,35.2173,35.2272,35.1377,35.1775,177720.0
2016-06-22 10:30:00,35.37,35.4,35.36,35.4,464980.0,35.1576,35.1874,35.1477,35.1874,464980.0
2016-06-22 10:35:00,35.4,35.42,35.37,35.37,140000.0,35.1874,35.2073,35.1576,35.1576,140000.0
2016-06-22 10:40:00,35.37,35.48,35.37,35.46,124220.0,35.1576,35.267,35.1576,35.2471,124220.0
2016-06-22 10:45:00,35.46,35.48,35.44,35.44,151600.0,35.2471,35.267,35.2272,35.2272,151600.0
2016-06-22 10:50:00,35.45,35.52,35.45,35.48,229300.0,35.2371,35.3067,35.2371,35.267,229300.0
2016-06-22 10:55:00,35.48,35.5,35.46,35.5,454500.0,35.267,35.2868,35.2471,35.2868,454500.0
2016-06-22 11:00:00,35.49,35.54,35.48,35.49,508500.0,35.2769,35.3266,35.267,35.2769,508500.0
2016-06-22 11:05:00,35.49,35.5,35.47,35.5,146560.0,35.2769,35.2868,35.257,35.2868,146560.0
2016-06-22 11:10:00,35.5,35.54,35.5,35.5,242880.0,35.2868,35.3266,35.2868,35.2868,242880.0
2016-06-22 11:15:00,35.5,35.57,35.5,35.57,510220.0,35.2868,35.3564,35.2868,35.3564,510220.0
2016-06-22 11:20:00,35.57,35.62,35.57,35.61,134700.0,35.3564,35.4061,35.3564,35.3962,134700.0
2016-06-22 11:25:00,35.6,35.63,35.59,35.62,163660.0,35.3862,35.4161,35.3763,35.4061,163660.0
2016-06-22 11:30:00,35.62,35.62,35.54,35.55,459540.0,35.4061,35.4061,35.3266,35.3365,459540.0
2016-06-22 11:35:00,35.55,35.6,35.55,35.6,166000.0,35.3365,35.3862,35.3365,35.3862,166000.0
2016-06-22 11:40:00,35.59,35.63,35.57,35.61,110840.0,35.3763,35.4161,35.3564,35.3962,110840.0
2016-06-22 11:45:00,35.6,35.61,35.59,35.6,338300.0,35.3862,35.3962,35.3763,35.3862,338300.0
2016-06-22 11:50:00,35.59,35.64,35.59,35.62,267940.0,35.3763,35.426,35.3763,35.4061,267940.0
2016-06-22 11:55:00,35.62,35.64,35.62,35.64,64000.0,35.4061,35.426,35.4061,35.426,64000.0
2016-06-22 12:00:00,35.64,35.64,35.61,35.63,110160.0,35.426,35.426,35.3962,35.4161,110160.0
2016-06-22 12:05:00,35.62,35.63,35.61,35.62,58000.0,35.4061,35.4161,35.3962,35.4061,58000.0
2016-06-22 12:10:00,35.62,35.64,35.61,35.63,50000.0,35.4061,35.426,35.3962,35.4161,50000.0
2016-06-22 12:15:00,35.62,35.62,35.59,35.59,169200.0,35.4061,35.4061,35.3763,35.3763,169200.0
2016-06-22 12:20:00,35.58,35.59,35.51,35.52,306700.0,35.3664,35.3763,35.2968,35.3067,306700.0
2016-06-22 12:25:00,35.5,35.55,35.48,35.54,250580.0,35.2868,35.3365,35.267,35.3266,250580.0
2016-06-22 12:30:00,35.54,35.55,35.51,35.53,161360.0,35.3266,35.3365,35.2968,35.3167,161360.0
2016-06-22 12:35:00,35.52,35.54,35.51,35.52,126000.0,35.3067,35.3266,35.2968,35.3067,126000.0
2016-06-22 12:40:00,35.52,35.55,35.52,35.54,121000.0,35.3067,35.3365,35.3067,35.3266,121000.0
2016-06-22 12:45:00,35.54,35.56,35.51,35.56,301160.0,35.3266,35.3465,35.2968,35.3465,301160.0
2016-06-22 12:50:00,35.55,35.59,35.55,35.57,103200.0,35.3365,35.3763,35.3365,35.3564,103200.0
2016-06-22 12:55:00,35.58,35.59,35.54,35.59,68000.0,35.3664,35.3763,35.3266,35.3763,68000.0
2016-06-22 13:00:00,35.58,35.58,35.53,35.54,146320.0,35.3664,35.3664,35.3167,35.3266,146320.0
2016-06-22 13:05:00,35.53,35.54,35.47,35.47,182200.0,35.3167,35.3266,35.257,35.257,182200.0
2016-06-22 13:10:00,35.46,35.5,35.45,35.49,137000.0,35.2471,35.2868,35.2371,35.2769,137000.0
2016-06-22 13:15:00,35.5,35.52,35.48,35.52,147540.0,35.2868,35.3067,35.267,35.3067,147540.0
2016-06-22 13:20:00,35.53,35.55,35.48,35.51,163780.0,35.3167,35.3365,35.267,35.2968,163780.0
2016-06-22 13:25:00,35.49,35.5,35.46,35.5,183540.0,35.2769,35.2868,35.2471,35.2868,183540.0
2016-06-22 13:30:00,35.48,35.5,35.47,35.47,62000.0,35.267,35.2868,35.257,35.257,62000.0
2016-06-22 13:35:00,35.47,35.49,35.46,35.48,55000.0,35.257,35.2769,35.2471,35.267,55000.0
2016-06-22 13:40:00,35.49,35.5,35.47,35.5,46000.0,35.2769,35.2868,35.257,35.2868,46000.0
2016-06-22 13:45:00,35.48,35.5,35.47,35.48,106000.0,35.267,35.2868,35.257,35.267,106000.0
2016-06-22 13:50:00,35.48,35.58,35.47,35.57,123200.0,35.267,35.3664,35.257,35.3564,123200.0
2016-06-22 13:55:00,35.58,35.58,35.55,35.56,100000.0,35.3664,35.3664,35.3365,35.3465,100000.0
2016-06-22 14:00:00,35.56,35.57,35.52,35.54,108200.0,35.3465,35.3564,35.3067,35.3266,108200.0
2016-06-22 14:05:00,35.55,35.57,35.51,35.51,114440.0,35.3365,35.3564,35.2968,35.2968,114440.0
2016-06-22 14:10:00,35.51,35.53,35.48,35.51,98500.0,35.2968,35.3167,35.267,35.2968,98500.0
2016-06-22 14:15:00,35.52,35.53,35.5,35.51,113100.0,35.3067,35.3167,35.2868,35.2968,113100.0
2016-06-22 14:20:00,35.49,35.55,35.49,35.54,129280.0,35.2769,35.3365,35.2769,35.3266,129280.0
2016-06-22 14:25:00,35.54,35.56,35.54,35.55,92300.0,35.3266,35.3465,35.3266,35.3365,92300.0
2016-06-22 14:30:00,35.55,35.56,35.53,35.53,124000.0,35.3365,35.3465,35.3167,35.3167,124000.0
2016-06-22 14:35:00,35.53,35.53,35.48,35.49,142060.0,35.3167,35.3167,35.267,35.2769,142060.0
2016-06-22 14:40:00,35.49,35.54,35.48,35.52,266160.0,35.2769,35.3266,35.267,35.3067,266160.0
2016-06-22 14:45:00,35.52,35.54,35.49,35.52,207540.0,35.3067,35.3266,35.2769,35.3067,207540.0
2016-06-22 14:50:00,35.53,35.57,35.51,35.57,301980.0,35.3167,35.3564,35.2968,35.3564,301980.0
2016-06-22 14:55:00,35.57,35.58,35.56,35.56,116080.0,35.3564,35.3664,35.3465,35.3465,116080.0
2016-06-22 15:00:00,35.57,35.62,35.57,35.62,342320.0,35.3564,35.4061,35.3564,35.4061,342320.0
2016-06-22 15:05:00,35.62,35.63,35.55,35.55,276340.0,35.4061,35.4161,35.3365,35.3365,276340.0
2016-06-22 15:10:00,35.55,35.58,35.55,35.55,134900.0,35.3365,35.3664,35.3365,35.3365,134900.0
2016-06-22 15:15:00,35.56,35.6,35.55,35.56,131580.0,35.3465,35.3862,35.3365,35.3465,131580.0
2016-06-22 15:20:00,35.55,35.56,35.51,35.55,165600.0,35.3365,35.3465,35.2968,35.3365,165600.0
2016-06-22 15:25:00,35.56,35.58,35.53,35.55,156200.0,35.3465,35.3664,35.3167,35.3365,156200.0
2016-06-22 15:30:00,35.56,35.58,35.54,35.55,161600.0,35.3465,35.3664,35.3266,35.3365,161600.0
2016-06-22 15:35:00,35.55,35.6,35.54,35.6,238660.0,35.3365,35.3862,35.3266,35.3862,238660.0
2016-06-22 15:40:00,35.59,35.6,35.55,35.55,265960.0,35.3763,35.3862,35.3365,35.3365,265960.0
2016-06-22 15:45:00,35.56,35.57,35.51,35.51,297600.0,35.3465,35.3564,35.2968,35.2968,297600.0
2016-06-22 15:50:00,35.5,35.53,35.49,35.53,457900.0,35.2868,35.3167,35.2769,35.3167,457900.0
2016-06-22 15:55:00,35.53,35.55,35.49,35.54,1004780.0,35.3167,35.3365,35.2769,35.3266,1004780.0
2016-06-23 09:30:00,35.53,35.66,35.14,35.2,2249120.0,35.3167,35.4459,34.929,34.9886,2249120.0
2016-06-23 09:35:00,35.22,35.33,35.14,35.2,1279580.0,35.0085,35.1179,34.929,34.9886,1279580.0
2016-06-23 09:40:00,35.2,35.22,35.07,35.07,1431780.0,34.9886,35.0085,34.8594,34.8594,1431780.0
2016-06-23 09:45:00,35.08,35.1,35.01,35.05,1527520.0,34.8694,34.8892,34.7998,34.8395,1527520.0
2016-06-23 09:50:00,35.05,35.15,35.04,35.09,765480.0,34.8395,34.9389,34.8296,34.8793,765480.0
2016-06-23 09:55:00,35.09,35.22,35.08,35.16,554080.0,34.8793,35.0085,34.8694,34.9489,554080.0
2016-06-23 10:00:00,35.19,35.26,35.15,35.23,596200.0,34.9787,35.0483,34.9389,35.0185,596200.0
2016-06-23 10:05:00,35.23,35.24,35.16,35.17,427220.0,35.0185,35.0284,34.9489,34.9588,427220.0
2016-06-23 10:10:00,35.16,35.21,35.15,35.17,298320.0,34.9489,34.9986,34.9389,34.9588,298320.0
2016-06-23 10:15:00,35.17,35.21,35.13,35.14,377980.0,34.9588,34.9986,34.9191,34.929,377980.0
2016-06-23 10:20:00,35.14,35.14,35.08,35.1,400620.0,34.929,34.929,34.8694,34.8892,400620.0
2016-06-23 10:25:00,35.12,35.17,35.11,35.15,256020.0,34.9091,34.9588,34.8992,34.9389,256020.0
2016-06-23 10:30:00,35.16,35.17,35.13,35.15,260840.0,34.9489,34.9588,34.9191,34.9389,260840.0
2016-06-23 10:35:00,35.15,35.21,35.13,35.19,423920.0,34.9389,34.9986,34.9191,34.9787,423920.0
2016-06-23 10:40:00,35.19,35.22,35.19,35.21,239020.0,34.9787,35.0085,34.9787,34.9986,239020.0
2016-06-23 10:45:00,35.22,35.23,35.19,35.21,254840.0,35.0085,35.0185,34.9787,34.9986,254840.0
2016-06-23 10:50:00,35.23,35.32,35.21,35.32,458260.0,35.0185,35.1079,34.9986,35.1079,458260.0
2016-06-23 10:55:00,35.34,35.34,35.29,35.34,281340.0,35.1278,35.1278,35.0781,35.1278,281340.0
2016-06-23 11:00:00,35.34,35.39,35.33,35.38,425660.0,35.1278,35.1775,35.1179,35.1676,425660.0
2016-06-23 11:05:00,35.38,35.44,35.38,35.42,265040.0,35.1676,35.2272,35.1676,35.2073,265040.0
2016-06-23 11:10:00,35.43,35.43,35.39,35.41,225460.0,35.2173,35.2173,35.1775,35.1974,225460.0
2016-06-23 11:15:00,35.41,35.44,35.32,35.35,394440.0,35.1974,35.2272,35.1079,35.1377,394440.0
2016-06-23 11:20:00,35.34,35.36,35.33,35.34,134500.0,35.1278,35.1477,35.1179,35.1278,134500.0
2016-06-23 11:25:00,35.35,35.4,35.34,35.4,199540.0,35.1377,35.1874,35.1278,35.1874,199540.0
2016-06-23 11:30:00,35.39,35.43,35.36,35.38,149620.0,35.1775,35.2173,35.1477,35.1676,149620.0
2016-06-23 11:35:00,35.39,35.4,35.37,35.39,171540.0,35.1775,35.1874,35.1576,35.1775,171540.0
2016-06-23 11:40:00,35.39,35.41,35.38,35.39,160020.0,35.1775,35.1974,35.1676,35.1775,160020.0
2016-06-23 11:45:00,35.4,35.4,35.36,35.38,130160.0,35.1874,35.1874,35.1477,35.1676,130160.0
2016-06-23 11:50:00,35.4,35.42,35.38,35.39,188460.0,35.1874,35.2073,35.1676,35.1775,188460.0
2016-06-23 11:55:00,35.39,35.4,35.36,35.36,156980.0,35.1775,35.1874,35.1477,35.1477,156980.0
2016-06-23 12:00:00,35.39,35.4,35.37,35.38,177360.0,35.1775,35.1874,35.1576,35.1676,177360.0
2016-06-23 12:05:00,35.37,35.38,35.36,35.38,101160.0,35.1576,35.1676,35.1477,35.1676,101160.0
2016-06-23 12:10:00,35.38,35.38,35.33,35.33,205220.0,35.1676,35.1676,35.1179,35.1179,205220.0
2016-06-23 12:15:00,35.34,35.37,35.34,35.35,56000.0,35.1278,35.1576,35.1278,35.1377,56000.0
2016-06-23 12:20:00,35.35,35.36,35.33,35.34,71660.0,35.1377,35.1477,35.1179,35.1278,71660.0
2016-06-23 12:25:00,35.34,35.36,35.34,35.35,40000.0,35.1278,35.1477,35.1278,35.1377,40000.0
2016-06-23 12:30:00,35.34,35.34,35.3,35.3,130860.0,35.1278,35.1278,35.088,35.088,130860.0
2016-06-23 12:35:00,35.3,35.34,35.3,35.32,145860.0,35.088,35.1278,35.088,35.1079,145860.0
2016-06-23 12:40:00,35.32,35.35,35.32,35.34,116760.0,35.1079,35.1377,35.1079,35.1278,116760.0
2016-06-23 12:45:00,35.33,35.33,35.31,35.32,130700.0,35.1179,35.1179,35.098,35.1079,130700.0
2016-06-23 12:50:00,35.32,35.33,35.31,35.33,112620.0,35.1079,35.1179,35.098,35.1179,112620.0
2016-06-23 12:55:00,35.33,35.36,35.31,35.35,224580.0,35.1179,35.1477,35.098,35.1377,224580.0
2016-06-23 13:00:00,35.35,35.39,35.34,35.36,207980.0,35.1377,35.1775,35.1278,35.1477,207980.0
2016-06-23 13:05:00,35.38,35.42,35.37,35.42,164000.0,35.1676,35.2073,35.1576,35.2073,164000.0
2016-06-23 13:10:00,35.41,35.42,35.36,35.4,92360.0,35.1974,35.2073,35.1477,35.1874,92360.0
2016-06-23 13:15:00,35.42,35.45,35.39,35.43,264200.0,35.2073,35.2371,35.1775,35.2173,264200.0
2016-06-23 13:20:00,35.42,35.45,35.39,35.39,183980.0,35.2073,35.2371,35.1775,35.1775,183980.0
2016-06-23 13:25:00,35.39,35.42,35.39,35.39,109300.0,35.1775,35.2073,35.1775,35.1775,109300.0
2016-06-23 13:30:00,35.39,35.39,35.36,35.38,86440.0,35.1775,35.1775,35.1477,35.1676,86440.0
2016-06-23 13:35:00,35.37,35.38,35.34,35.34,218000.0,35.1576,35.1676,35.1278,35.1278,218000.0
2016-06-23 13:40:00,35.36,35.36,35.31,35.35,159280.0,35.1477,35.1477,35.098,35.1377,159280.0
2016-06-23 13:45:00,35.35,35.39,35.35,35.37,136160.0,35.1377,35.1775,35.1377,35.1576,136160.0
2016-06-23 13:50:00,35.37,35.39,35.36,35.38,51420.0,35.1576,35.1775,35.1477,35.1676,51420.0
2016-06-23 13:55:00,35.37,35.37,35.33,35.36,92000.0,35.1576,35.1576,35.1179,35.1477,92000.0
2016-06-23 14:00:00,35.36,35.37,35.33,35.34,153540.0,35.1477,35.1576,35.1179,35.1278,153540.0
2016-06-23 14:05:00,35.34,35.41,35.34,35.38,139680.0,35.1278,35.1974,35.1278,35.1676,139680.0
2016-06-23 14:10:00,35.41,35.44,35.4,35.43,98640.0,35.1974,35.2272,35.1874,35.2173,98640.0
2016-06-23 14:15:00,35.43,35.49,35.43,35.49,271800.0,35.2173,35.2769,35.2173,35.2769,271800.0
2016-06-23 14:20:00,35.49,35.5,35.47,35.47,223560.0,35.2769,35.2868,35.257,35.257,223560.0
2016-06-23 14:25:00,35.46,35.5,35.46,35.49,125160.0,35.2471,35.2868,35.2471,35.2769,125160.0
2016-06-23 14:30:00,35.5,35.52,35.48,35.51,228100.0,35.2868,35.3067,35.267,35.2968,228100.0
2016-06-23 14:35:00,35.52,35.54,35.51,35.53,456420.0,35.3067,35.3266,35.2968,35.3167,456420.0
2016-06-23 14:40:00,35.53,35.54,35.52,35.54,170000.0,35.3167,35.3266,35.3067,35.3266,170000.0
2016-06-23 14:45:00,35.53,35.55,35.52,35.53,150760.0,35.3167,35.3365,35.3067,35.3167,150760.0
2016-06-23 14:50:00,35.54,35.57,35.53,35.55,256260.0,35.3266,35.3564,35.3167,35.3365,256260.0
2016-06-23 14:55:00,35.55,35.58,35.52,35.52,145040.0,35.3365,35.3664,35.3067,35.3067,145040.0
2016-06-23 15:00:00,35.52,35.56,35.52,35.54,618820.0,35.3067,35.3465,35.3067,35.3266,618820.0
2016-06-23 15:05:00,35.53,35.55,35.51,35.52,274500.0,35.3167,35.3365,35.2968,35.3067,274500.0
2016-06-23 15:10:00,35.53,35.55,35.53,35.53,140000.0,35.3167,35.3365,35.3167,35.3167,140000.0
2016-06-23 15:15:00,35.53,35.54,35.51,35.53,168980.0,35.3167,35.3266,35.2968,35.3167,168980.0
2016-06-23 15:20:00,35.52,35.54,35.51,35.54,215720.0,35.3067,35.3266,35.2968,35.3266,215720.0
2016-06-23 15:25:00,35.53,35.55,35.53,35.54,233840.0,35.3167,35.3365,35.3167,35.3266,233840.0
2016-06-23 15:30:00,35.54,35.58,35.53,35.58,199840.0,35.3266,35.3664,35.3167,35.3664,199840.0
2016-06-23 15:35:00,35.57,35.6,35.57,35.6,259480.0,35.3564,35.3862,35.3564,35.3862,259480.0
2016-06-23 15:40:00,35.59,35.64,35.58,35.62,334380.0,35.3763,35.426,35.3664,35.4061,334380.0
2016-06-23 15:45:00,35.62,35.71,35.62,35.67,554480.0,35.4061,35.4956,35.4061,35.4558,554480.0
2016-06-23 15:50:00,35.67,35.72,35.67,35.7,784280.0,35.4558,35.5055,35.4558,35.4856,784280.0
2016-06-23 15:55:00,35.7,35.74,35.69,35.72,1639100.0,35.4856,35.5254,35.4757,35.5055,1639100.0
2016-06-24 09:30:00,34.51,34.55,34.27,34.43,5686460.0,34.3028,34.3425,34.0642,34.2233,5686460.0
2016-06-24 09:35:00,34.43,34.65,34.33,34.53,2130660.0,34.2233,34.4419,34.1239,34.3227,2130660.0
2016-06-24 09:40:00,34.52,34.8,34.42,34.69,3641140.0,34.3127,34.591,34.2133,34.4817,3641140.0
2016-06-24 09:45:00,34.71,34.75,34.55,34.68,1100260.0,34.5016,34.5413,34.3425,34.4718,1100260.0
2016-06-24 09:50:00,34.68,34.76,34.59,34.75,937700.0,34.4718,34.5513,34.3823,34.5413,937700.0
2016-06-24 09:55:00,34.75,34.93,34.71,34.85,1094800.0,34.5413,34.7203,34.5016,34.6407,1094800.0
2016-06-24 10:00:00,34.88,35.07,34.84,35.04,1338380.0,34.6706,34.8594,34.6308,34.8296,1338380.0
2016-06-24 10:05:00,35.05,35.07,34.92,35.03,1275960.0,34.8395,34.8594,34.7103,34.8197,1275960.0
2016-06-24 10:10:00,35.04,35.08,34.95,34.99,845080.0,34.8296,34.8694,34.7401,34.7799,845080.0
2016-06-24 10:15:00,35.01,35.05,34.93,34.99,651560.0,34.7998,34.8395,34.7203,34.7799,651560.0
2016-06-24 10:20:00,34.98,35.25,34.93,34.96,1235720.0,34.77,35.0383,34.7203,34.7501,1235720.0
2016-06-24 10:25:00,34.94,34.94,34.86,34.89,1147460.0,34.7302,34.7302,34.6507,34.6805,1147460.0
2016-06-24 10:30:00,34.89,35.02,34.88,34.88,382100.0,34.6805,34.8097,34.6706,34.6706,382100.0
2016-06-24 10:35:00,34.88,34.98,34.85,34.97,305800.0,34.6706,34.77,34.6407,34.76,305800.0
2016-06-24 10:40:00,34.95,34.95,34.87,34.94,316420.0,34.7401,34.7401,34.6606,34.7302,316420.0
2016-06-24 10:45:00,34.92,34.92,34.87,34.87,322600.0,34.7103,34.7103,34.6606,34.6606,322600.0
2016-06-24 10:50:00,34.87,34.9,34.83,34.84,486320.0,34.6606,34.6904,34.6209,34.6308,486320.0
2016-06-24 10:55:00,34.84,34.85,34.75,34.75,441400.0,34.6308,34.6407,34.5413,34.5413,441400.0
2016-06-24 11:00:00,34.75,34.76,34.68,34.68,462700.0,34.5413,34.5513,34.4718,34.4718,462700.0
2016-06-24 11:05:00,34.69,34.79,34.66,34.77,302260.0,34.4817,34.5811,34.4519,34.5612,302260.0
2016-06-24 11:10:00,34.77,34.79,34.72,34.75,406220.0,34.5612,34.5811,34.5115,34.5413,406220.0
2016-06-24 11:15:00,34.74,34.74,34.66,34.69,307120.0,34.5314,34.5314,34.4519,34.4817,307120.0
2016-06-24 11:20:00,34.7,34.76,34.64,34.66,478760.0,34.4916,34.5513,34.432,34.4519,478760.0
2016-06-24 11:25:00,34.65,34.71,34.64,34.69,478820.0,34.4419,34.5016,34.432,34.4817,478820.0
2016-06-24 11:30:00,34.68,34.74,34.68,34.71,340980.0,34.4718,34.5314,34.4718,34.5016,340980.0
2016-06-24 11:35:00,34.72,34.73,34.65,34.65,398560.0,34.5115,34.5215,34.4419,34.4419,398560.0
2016-06-24 11:40:00,34.64,34.71,34.63,34.67,410040.0,34.432,34.5016,34.4221,34.4618,410040.0
2016-06-24 11:45:00,34.69,34.76,34.66,34.7,617140.0,34.4817,34.5513,34.4519,34.4916,617140.0
2016-06-24 11:50:00,34.72,34.76,34.69,34.71,426100.0,34.5115,34.5513,34.4817,34.5016,426100.0
2016-06-24 11:55:00,34.73,34.81,34.71,34.78,171880.0,34.5215,34.601,34.5016,34.5712,171880.0
2016-06-24 12:00:00,34.78,34.82,34.73,34.74,332340.0,34.5712,34.6109,34.5215,34.5314,332340.0
2016-06-24 12:05:00,34.75,34.79,34.68,34.69,232080.0,34.5413,34.5811,34.4718,34.4817,232080.0
2016-06-24 12:10:00,34.69,34.71,34.66,34.67,455120.0,34.4817,34.5016,34.4519,34.4618,455120.0
2016-06-24 12:15:00,34.68,34.69,34.58,34.6,368600.0,34.4718,34.4817,34.3724,34.3922,368600.0
2016-06-24 12:20:00,34.6,34.64,34.59,34.62,248900.0,34.3922,34.432,34.3823,34.4121,248900.0
2016-06-24 12:25:00,34.63,34.65,34.6,34.62,400880.0,34.4221,34.4419,34.3922,34.4121,400880.0
2016-06-24 12:30:00,34.64,34.64,34.57,34.57,593900.0,34.432,34.432,34.3624,34.3624,593900.0
2016-06-24 12:35:00,34.57,34.59,34.53,34.55,374760.0,34.3624,34.3823,34.3227,34.3425,374760.0
2016-06-24 12:40:00,34.53,34.56,34.5,34.52,312620.0,34.3227,34.3525,34.2928,34.3127,312620.0
2016-06-24 12:45:00,34.52,34.56,34.49,34.54,382320.0,34.3127,34.3525,34.2829,34.3326,382320.0
2016-06-24 12:50:00,34.55,34.58,34.51,34.56,261880.0,34.3425,34.3724,34.3028,34.3525,261880.0
2016-06-24 12:55:00,34.57,34.57,34.48,34.52,198080.0,34.3624,34.3624,34.273,34.3127,198080.0
2016-06-24 13:00:00,34.54,34.59,34.51,34.56,225920.0,34.3326,34.3823,34.3028,34.3525,225920.0
2016-06-24 13:05:00,34.55,34.6,34.51,34.55,185400.0,34.3425,34.3922,34.3028,34.3425,185400.0
2016-06-24 13:10:00,34.55,34.55,34.5,34.53,128720.0,34.3425,34.3425,34.2928,34.3227,128720.0
2016-06-24 13:15:00,34.55,34.58,34.54,34.58,221040.0,34.3425,34.3724,34.3326,34.3724,221040.0
2016-06-24 13:20:00,34.59,34.6,34.52,34.55,189820.0,34.3823,34.3922,34.3127,34.3425,189820.0
2016-06-24 13:25:00,34.55,34.55,34.52,34.53,221260.0,34.3425,34.3425,34.3127,34.3227,221260.0
2016-06-24 13:30:00,34.53,34.59,34.5,34.55,253660.0,34.3227,34.3823,34.2928,34.3425,253660.0
2016-06-24 13:35:00,34.55,34.6,34.55,34.57,189620.0,34.3425,34.3922,34.3425,34.3624,189620.0
2016-06-24 13:40:00,34.59,34.6,34.5,34.52,293520.0,34.3823,34.3922,34.2928,34.3127,293520.0
2016-06-24 13:45:00,34.52,34.55,34.48,34.51,256240.0,34.3127,34.3425,34.273,34.3028,256240.0
2016-06-24 13:50:00,34.53,34.55,34.5,34.5,229400.0,34.3227,34.3425,34.2928,34.2928,229400.0
2016-06-24 13:55:00,34.51,34.52,34.45,34.48,642200.0,34.3028,34.3127,34.2431,34.273,642200.0
2016-06-24 14:00:00,34.48,34.52,34.48,34.52,298320.0,34.273,34.3127,34.273,34.3127,298320.0
2016-06-24 14:05:00,34.51,34.51,34.45,34.48,239080.0,34.3028,34.3028,34.2431,34.273,239080.0
2016-06-24 14:10:00,34.48,34.49,34.45,34.48,173400.0,34.273,34.2829,34.2431,34.273,173400.0
2016-06-24 14:15:00,34.49,34.5,34.44,34.48,438900.0,34.2829,34.2928,34.2332,34.273,438900.0
2016-06-24 14:20:00,34.46,34.49,34.43,34.46,474000.0,34.2531,34.2829,34.2233,34.2531,474000.0
2016-06-24 14:25:00,34.46,34.54,34.45,34.51,639300.0,34.2531,34.3326,34.2431,34.3028,639300.0
2016-06-24 14:30:00,34.51,34.52,34.44,34.45,366440.0,34.3028,34.3127,34.2332,34.2431,366440.0
2016-06-24 14:35:00,34.45,34.48,34.41,34.46,449580.0,34.2431,34.273,34.2034,34.2531,449580.0
2016-06-24 14:40:00,34.47,34.5,34.43,34.46,333480.0,34.263,34.2928,34.2233,34.2531,333480.0
2016-06-24 14:45:00,34.45,34.46,34.4,34.46,390460.0,34.2431,34.2531,34.1934,34.2531,390460.0
2016-06-24 14:50:00,34.45,34.46,34.4,34.44,603400.0,34.2431,34.2531,34.1934,34.2332,603400.0
2016-06-24 14:55:00,34.44,34.49,34.42,34.43,716160.0,34.2332,34.2829,34.2133,34.2233,716160.0
2016-06-24 15:00:00,34.43,34.47,34.4,34.41,611620.0,34.2233,34.263,34.1934,34.2034,611620.0
2016-06-24 15:05:00,34.42,34.43,34.35,34.36,426580.0,34.2133,34.2233,34.1437,34.1537,426580.0
2016-06-24 15:10:00,34.38,34.38,34.3,34.35,914180.0,34.1736,34.1736,34.094,34.1437,914180.0
2016-06-24 15:15:00,34.36,34.36,34.25,34.26,638760.0,34.1537,34.1537,34.0443,34.0543,638760.0
2016-06-24 15:20:00,34.28,34.35,34.25,34.31,431180.0,34.0742,34.1437,34.0443,34.104,431180.0
2016-06-24 15:25:00,34.32,34.36,34.29,34.32,811780.0,34.1139,34.1537,34.0841,34.1139,811780.0
2016-06-24 15:30:00,34.32,34.42,34.28,34.41,1055400.0,34.1139,34.2133,34.0742,34.2034,1055400.0
2016-06-24 15:35:00,34.41,34.46,34.35,34.4,880480.0,34.2034,34.2531,34.1437,34.1934,880480.0
2016-06-24 15:40:00,34.4,34.5,34.37,34.47,1149040.0,34.1934,34.2928,34.1636,34.263,1149040.0
2016-06-24 15:45:00,34.48,34.54,34.44,34.51,967640.0,34.273,34.3326,34.2332,34.3028,967640.0
2016-06-24 15:50:00,34.5,34.56,34.47,34.54,1551120.0,34.2928,34.3525,34.263,34.3326,1551120.0
2016-06-24 15:55:00,34.54,34.54,34.25,34.26,3091240.0,34.3326,34.3326,34.0443,34.0543,3091240.0
2016-06-27 09:30:00,34.12,34.15,34.01,34.09,2109180.0,33.9151,33.9449,33.8058,33.8853,2109180.0
2016-06-27 09:35:00,34.09,34.09,33.92,33.95,983740.0,33.8853,33.8853,33.7163,33.7461,983740.0
2016-06-27 09:40:00,33.95,34.03,33.94,33.97,1227460.0,33.7461,33.8257,33.7362,33.766,1227460.0
2016-06-27 09:45:00,33.99,34.01,33.95,33.97,938860.0,33.7859,33.8058,33.7461,33.766,938860.0
2016-06-27 09:50:00,33.97,34.09,33.97,34.03,424760.0,33.766,33.8853,33.766,33.8257,424760.0
2016-06-27 09:55:00,34.04,34.05,33.95,33.95,492380.0,33.8356,33.8455,33.7461,33.7461,492380.0
2016-06-27 10:00:00,33.97,34.0,33.92,33.94,479180.0,33.766,33.7958,33.7163,33.7362,479180.0
2016-06-27 10:05:00,33.93,33.95,33.86,33.87,639520.0,33.7263,33.7461,33.6567,33.6666,639520.0
2016-06-27 10:10:00,33.87,33.88,33.85,33.87,411000.0,33.6666,33.6766,33.6467,33.6666,411000.0
2016-06-27 10:15:00,33.86,33.88,33.81,33.83,763560.0,33.6567,33.6766,33.607,33.6269,763560.0
2016-06-27 10:20:00,33.84,33.93,33.83,33.87,1051300.0,33.6368,33.7263,33.6269,33.6666,1051300.0
2016-06-27 10:25:00,33.87,33.87,33.76,33.76,570440.0,33.6666,33.6666,33.5573,33.5573,570440.0
2016-06-27 10:30:00,33.79,33.83,33.78,33.81,468700.0,33.5871,33.6269,33.5772,33.607,468700.0
2016-06-27 10:35:00,33.81,33.86,33.76,33.78,406600.0,33.607,33.6567,33.5573,33.5772,406600.0
2016-06-27 10:40:00,33.79,33.88,33.74,33.84,660700.0,33.5871,33.6766,33.5374,33.6368,660700.0
2016-06-27 10:45:00,33.84,33.86,33.74,33.77,366720.0,33.6368,33.6567,33.5374,33.5672,366720.0
2016-06-27 10:50:00,33.78,33.78,33.71,33.73,317580.0,33.5772,33.5772,33.5076,33.5275,317580.0
2016-06-27 10:55:00,33.73,33.76,33.65,33.67,465580.0,33.5275,33.5573,33.4479,33.4678,465580.0
2016-06-27 11:00:00,33.68,33.72,33.63,33.69,502300.0,33.4778,33.5175,33.4281,33.4877,502300.0
2016-06-27 11:05:00,33.68,33.73,33.67,33.71,262420.0,33.4778,33.5275,33.4678,33.5076,262420.0
2016-06-27 11:10:00,33.71,33.73,33.66,33.68,301680.0,33.5076,33.5275,33.4579,33.4778,301680.0
2016-06-27 11:15:00,33.65,33.72,33.64,33.71,217260.0,33.4479,33.5175,33.438,33.5076,217260.0
2016-06-27 11:20:00,33.69,33.7,33.67,33.69,241900.0,33.4877,33.4976,33.4678,33.4877,241900.0
2016-06-27 11:25:00,33.7,33.84,33.67,33.84,363300.0,33.4976,33.6368,33.4678,33.6368,363300.0
2016-06-27 11:30:00,33.82,33.83,33.75,33.79,327760.0,33.6169,33.6269,33.5473,33.5871,327760.0
2016-06-27 11:35:00,33.79,33.8,33.74,33.79,218100.0,33.5871,33.597,33.5374,33.5871,218100.0
2016-06-27 11:40:00,33.79,33.8,33.71,33.79,356660.0,33.5871,33.597,33.5076,33.5871,356660.0
2016-06-27 11:45:00,33.79,33.88,33.77,33.85,505980.0,33.5871,33.6766,33.5672,33.6467,505980.0
2016-06-27 11:50:00,33.85,33.87,33.8,33.84,307900.0,33.6467,33.6666,33.597,33.6368,307900.0
2016-06-27 11:55:00,33.85,33.94,33.83,33.86,406760.0,33.6467,33.7362,33.6269,33.6567,406760.0
2016-06-27 12:00:00,33.86,33.88,33.79,33.87,391620.0,33.6567,33.6766,33.5871,33.6666,391620.0
2016-06-27 12:05:00,33.87,33.88,33.82,33.84,195160.0,33.6666,33.6766,33.6169,33.6368,195160.0
2016-06-27 12:10:00,33.84,33.89,33.79,33.84,200540.0,33.6368,33.6865,33.5871,33.6368,200540.0
2016-06-27 12:15:00,33.88,33.94,33.88,33.93,189180.0,33.6766,33.7362,33.6766,33.7263,189180.0
2016-06-27 12:20:00,33.93,33.99,33.9,33.98,436720.0,33.7263,33.7859,33.6964,33.776,436720.0
2016-06-27 12:25:00,33.98,34.08,33.97,34.07,596140.0,33.776,33.8754,33.766,33.8654,596140.0
2016-06-27 12:30:00,34.07,34.08,34.01,34.07,208720.0,33.8654,33.8754,33.8058,33.8654,208720.0
2016-06-27 12:35:00,34.05,34.07,34.01,34.02,378260.0,33.8455,33.8654,33.8058,33.8157,378260.0
2016-06-27 12:40:00,34.02,34.02,33.98,34.01,215500.0,33.8157,33.8157,33.776,33.8058,215500.0
2016-06-27 12:45:00,33.98,34.02,33.95,33.97,180700.0,33.776,33.8157,33.7461,33.766,180700.0
2016-06-27 12:50:00,33.97,34.01,33.9,33.96,178200.0,33.766,33.8058,33.6964,33.7561,178200.0
2016-06-27 12:55:00,33.96,33.99,33.93,33.96,111660.0,33.7561,33.7859,33.7263,33.7561,111660.0
2016-06-27 13:00:00,33.96,34.0,33.92,33.98,338360.0,33.7561,33.7958,33.7163,33.776,338360.0
2016-06-27 13:05:00,33.99,34.01,33.94,33.94,242660.0,33.7859,33.8058,33.7362,33.7362,242660.0
2016-06-27 13:10:00,33.92,34.01,33.92,33.95,296780.0,33.7163,33.8058,33.7163,33.7461,296780.0
2016-06-27 13:15:00,33.95,34.01,33.95,33.98,126080.0,33.7461,33.8058,33.7461,33.776,126080.0
2016-06-27 13:20:00,33.98,34.08,33.98,34.05,378380.0,33.776,33.8754,33.776,33.8455,378380.0
2016-06-27 13:25:00,34.04,34.15,34.03,34.09,579580.0,33.8356,33.9449,33.8257,33.8853,579580.0
2016-06-27 13:30:00,34.11,34.12,34.01,34.06,244080.0,33.9052,33.9151,33.8058,33.8555,244080.0
2016-06-27 13:35:00,34.06,34.06,33.98,34.02,199160.0,33.8555,33.8555,33.776,33.8157,199160.0
2016-06-27 13:40:00,34.0,34.03,33.92,33.98,416920.0,33.7958,33.8257,33.7163,33.776,416920.0
2016-06-27 13:45:00,33.96,34.0,33.93,33.95,249200.0,33.7561,33.7958,33.7263,33.7461,249200.0
2016-06-27 13:50:00,33.94,33.95,33.92,33.93,188820.0,33.7362,33.7461,33.7163,33.7263,188820.0
2016-06-27 13:55:00,33.93,33.95,33.9,33.94,321220.0,33.7263,33.7461,33.6964,33.7362,321220.0
2016-06-27 14:00:00,33.93,34.01,33.92,33.99,206480.0,33.7263,33.8058,33.7163,33.7859,206480.0
2016-06-27 14:05:00,33.98,33.98,33.91,33.95,282240.0,33.776,33.776,33.7064,33.7461,282240.0
2016-06-27 14:10:00,33.94,33.98,33.92,33.95,281920.0,33.7362,33.776,33.7163,33.7461,281920.0
2016-06-27 14:15:00,33.94,33.98,33.92,33.96,356640.0,33.7362,33.776,33.7163,33.7561,356640.0
2016-06-27 14:20:00,33.96,34.02,33.93,33.96,504720.0,33.7561,33.8157,33.7263,33.7561,504720.0
2016-06-27 14:25:00,33.97,34.06,33.97,34.03,143880.0,33.766,33.8555,33.766,33.8257,143880.0
2016-06-27 14:30:00,34.05,34.08,33.99,33.99,260920.0,33.8455,33.8754,33.7859,33.7859,260920.0
2016-06-27 14:35:00,33.99,34.07,33.96,33.99,381460.0,33.7859,33.8654,33.7561,33.7859,381460.0
2016-06-27 14:40:00,33.99,34.03,33.98,33.99,580340.0,33.7859,33.8257,33.776,33.7859,580340.0
2016-06-27 14:45:00,34.01,34.01,33.92,33.96,226700.0,33.8058,33.8058,33.7163,33.7561,226700.0
2016-06-27 14:50:00,33.98,34.0,33.93,33.96,321680.0,33.776,33.7958,33.7263,33.7561,321680.0
2016-06-27 14:55:00,33.96,34.0,33.94,34.0,262200.0,33.7561,33.7958,33.7362,33.7958,262200.0
2016-06-27 15:00:00,34.0,34.04,33.98,34.03,310360.0,33.7958,33.8356,33.776,33.8257,310360.0
2016-06-27 15:05:00,34.02,34.05,34.0,34.0,309940.0,33.8157,33.8455,33.7958,33.7958,309940.0
2016-06-27 15:10:00,34.0,34.07,33.99,34.03,261240.0,33.7958,33.8654,33.7859,33.8257,261240.0
2016-06-27 15:15:00,34.02,34.03,33.98,34.0,352080.0,33.8157,33.8257,33.776,33.7958,352080.0
2016-06-27 15:20:00,34.01,34.02,33.95,33.97,551260.0,33.8058,33.8157,33.7461,33.766,551260.0
2016-06-27 15:25:00,33.98,34.01,33.94,33.99,552400.0,33.776,33.8058,33.7362,33.7859,552400.0
2016-06-27 15:30:00,33.97,34.0,33.94,34.0,322680.0,33.766,33.7958,33.7362,33.7958,322680.0
2016-06-27 15:35:00,33.99,34.11,33.98,34.11,436020.0,33.7859,33.9052,33.776,33.9052,436020.0
2016-06-27 15:40:00,34.09,34.13,34.04,34.1,701840.0,33.8853,33.9251,33.8356,33.8952,701840.0
2016-06-27 15:45:00,34.09,34.17,34.06,34.12,784320.0,33.8853,33.9648,33.8555,33.9151,784320.0
2016-06-27 15:50:00,34.11,34.14,34.05,34.1,792480.0,33.9052,33.935,33.8455,33.8952,792480.0
2016-06-27 15:55:00,34.1,34.11,34.04,34.06,1473840.0,33.8952,33.9052,33.8356,33.8555,1473840.0
2016-06-28 09:30:00,34.57,34.58,34.36,34.41,1628340.0,34.3624,34.3724,34.1537,34.2034,1628340.0
2016-06-28 09:35:00,34.42,34.58,34.37,34.58,492900.0,34.2133,34.3724,34.1636,34.3724,492900.0
2016-06-28 09:40:00,34.58,34.61,34.51,34.6,600460.0,34.3724,34.4022,34.3028,34.3922,600460.0
2016-06-28 09:45:00,34.58,34.59,34.52,34.55,530240.0,34.3724,34.3823,34.3127,34.3425,530240.0
2016-06-28 09:50:00,34.54,34.62,34.51,34.62,415420.0,34.3326,34.4121,34.3028,34.4121,415420.0
2016-06-28 09:55:00,34.62,34.64,34.51,34.57,330100.0,34.4121,34.432,34.3028,34.3624,330100.0
2016-06-28 10:00:00,34.58,34.59,34.51,34.53,316640.0,34.3724,34.3823,34.3028,34.3227,316640.0
2016-06-28 10:05:00,34.52,34.54,34.42,34.44,549580.0,34.3127,34.3326,34.2133,34.2332,549580.0
2016-06-28 10:10:00,34.44,34.47,34.39,34.42,746400.0,34.2332,34.263,34.1835,34.2133,746400.0
2016-06-28 10:15:00,34.43,34.55,34.43,34.53,849620.0,34.2233,34.3425,34.2233,34.3227,849620.0
2016-06-28 10:20:00,34.54,34.57,34.49,34.5,158800.0,34.3326,34.3624,34.2829,34.2928,158800.0
2016-06-28 10:25:00,34.5,34.54,34.48,34.51,192280.0,34.2928,34.3326,34.273,34.3028,192280.0
2016-06-28 10:30:00,34.52,34.56,34.51,34.54,218440.0,34.3127,34.3525,34.3028,34.3326,218440.0
2016-06-28 10:35:00,34.54,34.57,34.53,34.54,545380.0,34.3326,34.3624,34.3227,34.3326,545380.0
2016-06-28 10:40:00,34.53,34.56,34.51,34.54,454680.0,34.3227,34.3525,34.3028,34.3326,454680.0
2016-06-28 10:45:00,34.53,34.58,34.52,34.54,406040.0,34.3227,34.3724,34.3127,34.3326,406040.0
2016-06-28 10:50:00,34.53,34.61,34.52,34.59,503960.0,34.3227,34.4022,34.3127,34.3823,503960.0
2016-06-28 10:55:00,34.6,34.62,34.55,34.57,650000.0,34.3922,34.4121,34.3425,34.3624,650000.0
2016-06-28 11:00:00,34.58,34.6,34.52,34.52,357220.0,34.3724,34.3922,34.3127,34.3127,357220.0
2016-06-28 11:05:00,34.52,34.53,34.45,34.49,231860.0,34.3127,34.3227,34.2431,34.2829,231860.0
2016-06-28 11:10:00,34.48,34.52,34.45,34.48,281720.0,34.273,34.3127,34.2431,34.273,281720.0
2016-06-28 11:15:00,34.47,34.51,34.46,34.49,235740.0,34.263,34.3028,34.2531,34.2829,235740.0
2016-06-28 11:20:00,34.48,34.51,34.4,34.41,323280.0,34.273,34.3028,34.1934,34.2034,323280.0
2016-06-28 11:25:00,34.41,34.43,34.33,34.35,180940.0,34.2034,34.2233,34.1239,34.1437,180940.0
2016-06-28 11:30:00,34.36,34.39,34.35,34.36,216980.0,34.1537,34.1835,34.1437,34.1537,216980.0
2016-06-28 11:35:00,34.38,34.38,34.34,34.38,142180.0,34.1736,34.1736,34.1338,34.1736,142180.0
2016-06-28 11:40:00,34.38,34.42,34.35,34.36,230540.0,34.1736,34.2133,34.1437,34.1537,230540.0
2016-06-28 11:45:00,34.38,34.39,34.36,34.38,216320.0,34.1736,34.1835,34.1537,34.1736,216320.0
2016-06-28 11:50:00,34.39,34.42,34.37,34.41,210580.0,34.1835,34.2133,34.1636,34.2034,210580.0
2016-06-28 11:55:00,34.39,34.41,34.38,34.4,175380.0,34.1835,34.2034,34.1736,34.1934,175380.0
2016-06-28 12:00:00,34.4,34.41,34.37,34.39,111860.0,34.1934,34.2034,34.1636,34.1835,111860.0
2016-06-28 12:05:00,34.39,34.4,34.37,34.39,98080.0,34.1835,34.1934,34.1636,34.1835,98080.0
2016-06-28 12:10:00,34.38,34.38,34.31,34.35,189700.0,34.1736,34.1736,34.104,34.1437,189700.0
2016-06-28 12:15:00,34.36,34.38,34.34,34.35,110380.0,34.1537,34.1736,34.1338,34.1437,110380.0
2016-06-28 12:20:00,34.35,34.36,34.33,34.34,66060.0,34.1437,34.1537,34.1239,34.1338,66060.0
2016-06-28 12:25:00,34.34,34.35,34.28,34.3,225520.0,34.1338,34.1437,34.0742,34.094,225520.0
2016-06-28 12:30:00,34.32,34.4,34.29,34.38,175400.0,34.1139,34.1934,34.0841,34.1736,175400.0
2016-06-28 12:35:00,34.38,34.4,34.36,34.4,80240.0,34.1736,34.1934,34.1537,34.1934,80240.0
2016-06-28 12:40:00,34.41,34.44,34.39,34.41,138380.0,34.2034,34.2332,34.1835,34.2034,138380.0
2016-06-28 12:45:00,34.4,34.41,34.35,34.36,125760.0,34.1934,34.2034,34.1437,34.1537,125760.0
2016-06-28 12:50:00,34.36,34.4,34.35,34.39,77520.0,34.1537,34.1934,34.1437,34.1835,77520.0
2016-06-28 12:55:00,34.38,34.4,34.35,34.37,137400.0,34.1736,34.1934,34.1437,34.1636,137400.0
2016-06-28 13:00:00,34.36,34.39,34.32,34.34,257440.0,34.1537,34.1835,34.1139,34.1338,257440.0
2016-06-28 13:05:00,34.33,34.35,34.3,34.3,219120.0,34.1239,34.1437,34.094,34.094,219120.0
2016-06-28 13:10:00,34.32,34.39,34.32,34.38,82000.0,34.1139,34.1835,34.1139,34.1736,82000.0
2016-06-28 13:15:00,34.38,34.38,34.33,34.34,124320.0,34.1736,34.1736,34.1239,34.1338,124320.0
2016-06-28 13:20:00,34.35,34.35,34.3,34.32,115980.0,34.1437,34.1437,34.094,34.1139,115980.0
2016-06-28 13:25:00,34.3,34.36,34.27,34.34,98600.0,34.094,34.1537,34.0642,34.1338,98600.0
2016-06-28 13:30:00,34.29,34.3,34.26,34.29,105340.0,34.0841,34.094,34.0543,34.0841,105340.0
2016-06-28 13:35:00,34.29,34.33,34.28,34.33,99000.0,34.0841,34.1239,34.0742,34.1239,99000.0
2016-06-28 13:40:00,34.32,34.36,34.32,34.32,92220.0,34.1139,34.1537,34.1139,34.1139,92220.0
2016-06-28 13:45:00,34.32,34.35,34.29,34.3,100660.0,34.1139,34.1437,34.0841,34.094,100660.0
2016-06-28 13:50:00,34.28,34.34,34.26,34.31,186720.0,34.0742,34.1338,34.0543,34.104,186720.0
2016-06-28 13:55:00,34.29,34.32,34.28,34.29,73780.0,34.0841,34.1139,34.0742,34.0841,73780.0
2016-06-28 14:00:00,34.29,34.31,34.27,34.28,74400.0,34.0841,34.104,34.0642,34.0742,74400.0
2016-06-28 14:05:00,34.28,34.3,34.26,34.26,68040.0,34.0742,34.094,34.0543,34.0543,68040.0
2016-06-28 14:10:00,34.29,34.29,34.24,34.27,184760.0,34.0841,34.0841,34.0344,34.0642,184760.0
2016-06-28 14:15:00,34.28,34.33,34.27,34.3,144120.0,34.0742,34.1239,34.0642,34.094,144120.0
2016-06-28 14:20:00,34.31,34.33,34.3,34.3,156460.0,34.104,34.1239,34.094,34.094,156460.0
2016-06-28 14:25:00,34.31,34.34,34.28,34.28,221200.0,34.104,34.1338,34.0742,34.0742,221200.0
2016-06-28 14:30:00,34.29,34.35,34.29,34.33,142020.0,34.0841,34.1437,34.0841,34.1239,142020.0
2016-06-28 14:35:00,34.34,34.41,34.34,34.41,137380.0,34.1338,34.2034,34.1338,34.2034,137380.0
2016-06-28 14:40:00,34.4,34.43,34.38,34.39,171620.0,34.1934,34.2233,34.1736,34.1835,171620.0
2016-06-28 14:45:00,34.4,34.42,34.37,34.41,132660.0,34.1934,34.2133,34.1636,34.2034,132660.0
2016-06-28 14:50:00,34.41,34.48,34.41,34.48,195500.0,34.2034,34.273,34.2034,34.273,195500.0
2016-06-28 14:55:00,34.48,34.5,34.45,34.47,236480.0,34.273,34.2928,34.2431,34.263,236480.0
2016-06-28 15:00:00,34.45,34.49,34.44,34.45,74640.0,34.2431,34.2829,34.2332,34.2431,74640.0
2016-06-28 15:05:00,34.46,34.5,34.46,34.5,192180.0,34.2531,34.2928,34.2531,34.2928,192180.0
2016-06-28 15:10:00,34.49,34.54,34.49,34.52,202920.0,34.2829,34.3326,34.2829,34.3127,202920.0
2016-06-28 15:15:00,34.51,34.51,34.48,34.49,209780.0,34.3028,34.3028,34.273,34.2829,209780.0
2016-06-28 15:20:00,34.49,34.49,34.46,34.47,174880.0,34.2829,34.2829,34.2531,34.263,174880.0
2016-06-28 15:25:00,34.47,34.47,34.38,34.42,310880.0,34.263,34.263,34.1736,34.2133,310880.0
2016-06-28 15:30:00,34.42,34.45,34.41,34.44,266720.0,34.2133,34.2431,34.2034,34.2332,266720.0
2016-06-28 15:35:00,34.44,34.52,34.42,34.52,287620.0,34.2332,34.3127,34.2133,34.3127,287620.0
2016-06-28 15:40:00,34.51,34.54,34.5,34.54,316060.0,34.3028,34.3326,34.2928,34.3326,316060.0
2016-06-28 15:45:00,34.54,34.57,34.53,34.53,466080.0,34.3326,34.3624,34.3227,34.3227,466080.0
2016-06-28 15:50:00,34.54,34.54,34.5,34.53,400380.0,34.3326,34.3326,34.2928,34.3227,400380.0
2016-06-28 15:55:00,34.55,34.58,34.52,34.56,1202160.0,34.3425,34.3724,34.3127,34.3525,1202160.0
2016-06-29 09:30:00,34.72,34.8,34.67,34.78,2172220.0,34.5115,34.591,34.4618,34.5712,2172220.0
2016-06-29 09:35:00,34.78,34.85,34.75,34.8,580360.0,34.5712,34.6407,34.5413,34.591,580360.0
2016-06-29 09:40:00,34.82,34.86,34.81,34.83,494320.0,34.6109,34.6507,34.601,34.6209,494320.0
2016-06-29 09:45:00,34.84,34.85,34.77,34.85,464740.0,34.6308,34.6407,34.5612,34.6407,464740.0
2016-06-29 09:50:00,34.85,34.9,34.81,34.86,491080.0,34.6407,34.6904,34.601,34.6507,491080.0
2016-06-29 09:55:00,34.88,34.88,34.82,34.84,281760.0,34.6706,34.6706,34.6109,34.6308,281760.0
2016-06-29 10:00:00,34.82,34.87,34.81,34.83,242520.0,34.6109,34.6606,34.601,34.6209,242520.0
2016-06-29 10:05:00,34.82,34.85,34.8,34.85,236860.0,34.6109,34.6407,34.591,34.6407,236860.0
2016-06-29 10:10:00,34.85,34.98,34.82,34.94,386760.0,34.6407,34.77,34.6109,34.7302,386760.0
2016-06-29 10:15:00,34.93,34.97,34.9,34.96,286080.0,34.7203,34.76,34.6904,34.7501,286080.0
2016-06-29 10:20:00,34.96,34.96,34.92,34.92,189360.0,34.7501,34.7501,34.7103,34.7103,189360.0
2016-06-29 10:25:00,34.92,34.94,34.88,34.88,227600.0,34.7103,34.7302,34.6706,34.6706,227600.0
2016-06-29 10:30:00,34.91,34.92,34.84,34.85,366200.0,34.7004,34.7103,34.6308,34.6407,366200.0
2016-06-29 10:35:00,34.84,34.85,34.72,34.75,611280.0,34.6308,34.6407,34.5115,34.5413,611280.0
2016-06-29 10:40:00,34.72,34.77,34.72,34.73,240200.0,34.5115,34.5612,34.5115,34.5215,240200.0
2016-06-29 10:45:00,34.73,34.76,34.73,34.76,217620.0,34.5215,34.5513,34.5215,34.5513,217620.0
2016-06-29 10:50:00,34.75,34.76,34.71,34.72,383240.0,34.5413,34.5513,34.5016,34.5115,383240.0
2016-06-29 10:55:00,34.72,34.73,34.68,34.69,515760.0,34.5115,34.5215,34.4718,34.4817,515760.0
2016-06-29 11:00:00,34.69,34.72,34.68,34.72,148740.0,34.4817,34.5115,34.4718,34.5115,148740.0
2016-06-29 11:05:00,34.71,34.73,34.7,34.73,160300.0,34.5016,34.5215,34.4916,34.5215,160300.0
2016-06-29 11:10:00,34.72,34.76,34.71,34.75,195040.0,34.5115,34.5513,34.5016,34.5413,195040.0
2016-06-29 11:15:00,34.76,34.8,34.76,34.79,152860.0,34.5513,34.591,34.5513,34.5811,152860.0
2016-06-29 11:20:00,34.78,34.81,34.76,34.78,129180.0,34.5712,34.601,34.5513,34.5712,129180.0
2016-06-29 11:25:00,34.79,34.82,34.77,34.77,235860.0,34.5811,34.6109,34.5612,34.5612,235860.0
2016-06-29 11:30:00,34.79,34.81,34.78,34.79,116000.0,34.5811,34.601,34.5712,34.5811,116000.0
2016-06-29 11:35:00,34.79,34.8,34.74,34.75,202440.0,34.5811,34.591,34.5314,34.5413,202440.0
2016-06-29 11:40:00,34.75,34.79,34.75,34.76,216560.0,34.5413,34.5811,34.5413,34.5513,216560.0
2016-06-29 11:45:00,34.78,34.8,34.74,34.75,335620.0,34.5712,34.591,34.5314,34.5413,335620.0
2016-06-29 11:50:00,34.76,34.79,34.75,34.77,190780.0,34.5513,34.5811,34.5413,34.5612,190780.0
2016-06-29 11:55:00,34.78,34.8,34.77,34.79,259960.0,34.5712,34.591,34.5612,34.5811,259960.0
2016-06-29 12:00:00,34.79,34.8,34.77,34.77,153040.0,34.5811,34.591,34.5612,34.5612,153040.0
2016-06-29 12:05:00,34.78,34.8,34.76,34.79,147200.0,34.5712,34.591,34.5513,34.5811,147200.0
2016-06-29 12:10:00,34.79,34.8,34.78,34.8,343380.0,34.5811,34.591,34.5712,34.591,343380.0
2016-06-29 12:15:00,34.8,34.85,34.79,34.83,199240.0,34.591,34.6407,34.5811,34.6209,199240.0
2016-06-29 12:20:00,34.83,34.85,34.8,34.81,202880.0,34.6209,34.6407,34.591,34.601,202880.0
2016-06-29 12:25:00,34.81,34.82,34.79,34.8,100540.0,34.601,34.6109,34.5811,34.591,100540.0
2016-06-29 12:30:00,34.8,34.8,34.77,34.78,89000.0,34.591,34.591,34.5612,34.5712,89000.0
2016-06-29 12:35:00,34.78,34.79,34.74,34.77,366380.0,34.5712,34.5811,34.5314,34.5612,366380.0
2016-06-29 12:40:00,34.76,34.76,34.7,34.71,123680.0,34.5513,34.5513,34.4916,34.5016,123680.0
2016-06-29 12:45:00,34.71,34.72,34.7,34.72,197380.0,34.5016,34.5115,34.4916,34.5115,197380.0
2016-06-29 12:50:00,34.71,34.73,34.69,34.69,193220.0,34.5016,34.5215,34.4817,34.4817,193220.0
2016-06-29 12:55:00,34.7,34.7,34.68,34.69,255700.0,34.4916,34.4916,34.4718,34.4817,255700.0
2016-06-29 13:00:00,34.68,34.7,34.68,34.68,187940.0,34.4718,34.4916,34.4718,34.4718,187940.0
2016-06-29 13:05:00,34.69,34.71,34.66,34.66,205580.0,34.4817,34.5016,34.4519,34.4519,205580.0
2016-06-29 13:10:00,34.67,34.68,34.66,34.66,252320.0,34.4618,34.4718,34.4519,34.4519,252320.0
2016-06-29 13:15:00,34.66,34.7,34.63,34.7,412720.0,34.4519,34.4916,34.4221,34.4916,412720.0
2016-06-29 13:20:00,34.69,34.75,34.69,34.74,132720.0,34.4817,34.5413,34.4817,34.5314,132720.0
2016-06-29 13:25:00,34.74,34.75,34.74,34.74,369100.0,34.5314,34.5413,34.5314,34.5314,369100.0
2016-06-29 13:30:00,34.74,34.74,34.72,34.72,473640.0,34.5314,34.5314,34.5115,34.5115,473640.0
2016-06-29 13:35:00,34.72,34.74,34.68,34.69,269600.0,34.5115,34.5314,34.4718,34.4817,269600.0
2016-06-29 13:40:00,34.69,34.75,34.68,34.74,586020.0,34.4817,34.5413,34.4718,34.5314,586020.0
2016-06-29 13:45:00,34.74,34.75,34.71,34.74,383080.0,34.5314,34.5413,34.5016,34.5314,383080.0
2016-06-29 13:50:00,34.74,34.78,34.73,34.76,220300.0,34.5314,34.5712,34.5215,34.5513,220300.0
2016-06-29 13:55:00,34.77,34.81,34.77,34.81,242060.0,34.5612,34.601,34.5612,34.601,242060.0
2016-06-29 14:00:00,34.81,34.82,34.79,34.81,344100.0,34.601,34.6109,34.5811,34.601,344100.0
2016-06-29 14:05:00,34.81,34.82,34.8,34.81,457780.0,34.601,34.6109,34.591,34.601,457780.0
2016-06-29 14:10:00,34.8,34.81,34.78,34.81,139720.0,34.591,34.601,34.5712,34.601,139720.0
2016-06-29 14:15:00,34.81,34.81,34.77,34.78,520100.0,34.601,34.601,34.5612,34.5712,520100.0
2016-06-29 14:20:00,34.78,34.82,34.77,34.8,557100.0,34.5712,34.6109,34.5612,34.591,557100.0
2016-06-29 14:25:00,34.81,34.81,34.78,34.8,215200.0,34.601,34.601,34.5712,34.591,215200.0
2016-06-29 14:30:00,34.78,34.82,34.78,34.79,181040.0,34.5712,34.6109,34.5712,34.5811,181040.0
2016-06-29 14:35:00,34.8,34.82,34.78,34.8,287160.0,34.591,34.6109,34.5712,34.591,287160.0
2016-06-29 14:40:00,34.81,34.82,34.79,34.81,172220.0,34.601,34.6109,34.5811,34.601,172220.0
2016-06-29 14:45:00,34.81,34.82,34.77,34.77,293960.0,34.601,34.6109,34.5612,34.5612,293960.0
2016-06-29 14:50:00,34.78,34.8,34.77,34.79,375780.0,34.5712,34.591,34.5612,34.5811,375780.0
2016-06-29 14:55:00,34.8,34.82,34.77,34.81,364560.0,34.591,34.6109,34.5612,34.601,364560.0
2016-06-29 15:00:00,34.81,34.84,34.81,34.83,299280.0,34.601,34.6308,34.601,34.6209,299280.0
2016-06-29 15:05:00,34.82,34.85,34.8,34.85,139080.0,34.6109,34.6407,34.591,34.6407,139080.0
2016-06-29 15:10:00,34.84,34.86,34.83,34.84,506160.0,34.6308,34.6507,34.6209,34.6308,506160.0
2016-06-29 15:15:00,34.84,34.85,34.82,34.83,181540.0,34.6308,34.6407,34.6109,34.6209,181540.0
2016-06-29 15:20:00,34.82,34.84,34.78,34.79,370760.0,34.6109,34.6308,34.5712,34.5811,370760.0
2016-06-29 15:25:00,34.78,34.82,34.77,34.81,334580.0,34.5712,34.6109,34.5612,34.601,334580.0
2016-06-29 15:30:00,34.81,34.81,34.76,34.8,434540.0,34.601,34.601,34.5513,34.591,434540.0
2016-06-29 15:35:00,34.8,34.8,34.73,34.74,334360.0,34.591,34.591,34.5215,34.5314,334360.0
2016-06-29 15:40:00,34.75,34.76,34.72,34.73,416420.0,34.5413,34.5513,34.5115,34.5215,416420.0
2016-06-29 15:45:00,34.73,34.79,34.72,34.75,406020.0,34.5215,34.5811,34.5115,34.5413,406020.0
2016-06-29 15:50:00,34.76,34.77,34.69,34.71,1037480.0,34.5513,34.5612,34.4817,34.5016,1037480.0
2016-06-29 15:55:00,34.71,34.76,34.7,34.74,1525100.0,34.5016,34.5513,34.4916,34.5314,1525100.0
2016-06-30 09:30:00,34.88,34.96,34.88,34.89,1553820.0,34.6706,34.7501,34.6706,34.6805,1553820.0
2016-06-30 09:35:00,34.94,34.96,34.88,34.93,498660.0,34.7302,34.7501,34.6706,34.7203,498660.0
2016-06-30 09:40:00,34.93,34.95,34.86,34.91,800080.0,34.7203,34.7401,34.6507,34.7004,800080.0
2016-06-30 09:45:00,34.93,34.94,34.89,34.92,491740.0,34.7203,34.7302,34.6805,34.7103,491740.0
2016-06-30 09:50:00,34.92,34.92,34.84,34.84,602080.0,34.7103,34.7103,34.6308,34.6308,602080.0
2016-06-30 09:55:00,34.86,34.86,34.76,34.79,230440.0,34.6507,34.6507,34.5513,34.5811,230440.0
2016-06-30 10:00:00,34.79,34.84,34.75,34.77,300100.0,34.5811,34.6308,34.5413,34.5612,300100.0
2016-06-30 10:05:00,34.75,34.81,34.74,34.81,229080.0,34.5413,34.601,34.5314,34.601,229080.0
2016-06-30 10:10:00,34.81,34.87,34.81,34.86,301240.0,34.601,34.6606,34.601,34.6507,301240.0
2016-06-30 10:15:00,34.86,34.87,34.81,34.83,169080.0,34.6507,34.6606,34.601,34.6209,169080.0
2016-06-30 10:20:00,34.82,34.86,34.8,34.83,282340.0,34.6109,34.6507,34.591,34.6209,282340.0
2016-06-30 10:25:00,34.82,34.83,34.76,34.76,223400.0,34.6109,34.6209,34.5513,34.5513,223400.0
2016-06-30 10:30:00,34.77,34.81,34.76,34.8,190000.0,34.5612,34.601,34.5513,34.591,190000.0
2016-06-30 10:35:00,34.82,34.86,34.78,34.84,244420.0,34.6109,34.6507,34.5712,34.6308,244420.0
2016-06-30 10:40:00,34.83,34.88,34.81,34.88,352540.0,34.6209,34.6706,34.601,34.6706,352540.0
2016-06-30 10:45:00,34.87,34.9,34.85,34.87,433980.0,34.6606,34.6904,34.6407,34.6606,433980.0
2016-06-30 10:50:00,34.89,34.91,34.86,34.86,145560.0,34.6805,34.7004,34.6507,34.6507,145560.0
2016-06-30 10:55:00,34.86,34.9,34.86,34.89,97100.0,34.6507,34.6904,34.6507,34.6805,97100.0
2016-06-30 11:00:00,34.89,34.9,34.86,34.89,212460.0,34.6805,34.6904,34.6507,34.6805,212460.0
2016-06-30 11:05:00,34.88,34.94,34.88,34.93,287180.0,34.6706,34.7302,34.6706,34.7203,287180.0
2016-06-30 11:10:00,34.94,34.95,34.9,34.91,345840.0,34.7302,34.7401,34.6904,34.7004,345840.0
2016-06-30 11:15:00,34.9,34.91,34.86,34.86,138700.0,34.6904,34.7004,34.6507,34.6507,138700.0
2016-06-30 11:20:00,34.86,34.87,34.83,34.85,203040.0,34.6507,34.6606,34.6209,34.6407,203040.0
2016-06-30 11:25:00,34.83,34.89,34.83,34.86,242040.0,34.6209,34.6805,34.6209,34.6507,242040.0
2016-06-30 11:30:00,34.89,34.91,34.86,34.91,298040.0,34.6805,34.7004,34.6507,34.7004,298040.0
2016-06-30 11:35:00,34.91,34.92,34.89,34.9,138220.0,34.7004,34.7103,34.6805,34.6904,138220.0
2016-06-30 11:40:00,34.89,34.9,34.84,34.84,179600.0,34.6805,34.6904,34.6308,34.6308,179600.0
2016-06-30 11:45:00,34.84,34.88,34.84,34.88,228540.0,34.6308,34.6706,34.6308,34.6706,228540.0
2016-06-30 11:50:00,34.87,34.88,34.85,34.85,157240.0,34.6606,34.6706,34.6407,34.6407,157240.0
2016-06-30 11:55:00,34.85,34.89,34.84,34.89,258440.0,34.6407,34.6805,34.6308,34.6805,258440.0
2016-06-30 12:00:00,34.88,34.9,34.85,34.87,116400.0,34.6706,34.6904,34.6407,34.6606,116400.0
2016-06-30 12:05:00,34.88,34.88,34.83,34.83,378080.0,34.6706,34.6706,34.6209,34.6209,378080.0
2016-06-30 12:10:00,34.85,34.87,34.84,34.86,152240.0,34.6407,34.6606,34.6308,34.6507,152240.0
2016-06-30 12:15:00,34.87,34.91,34.85,34.88,302520.0,34.6606,34.7004,34.6407,34.6706,302520.0
2016-06-30 12:20:00,34.88,34.91,34.88,34.9,300220.0,34.6706,34.7004,34.6706,34.6904,300220.0
2016-06-30 12:25:00,34.9,34.95,34.9,34.93,260120.0,34.6904,34.7401,34.6904,34.7203,260120.0
2016-06-30 12:30:00,34.93,34.94,34.91,34.92,200000.0,34.7203,34.7302,34.7004,34.7103,200000.0
2016-06-30 12:35:00,34.91,34.95,34.9,34.92,149000.0,34.7004,34.7401,34.6904,34.7103,149000.0
2016-06-30 12:40:00,34.93,34.95,34.91,34.92,173320.0,34.7203,34.7401,34.7004,34.7103,173320.0
2016-06-30 12:45:00,34.93,34.94,34.91,34.93,297220.0,34.7203,34.7302,34.7004,34.7203,297220.0
2016-06-30 12:50:00,34.93,34.96,34.91,34.93,278020.0,34.7203,34.7501,34.7004,34.7203,278020.0
2016-06-30 12:55:00,34.93,34.94,34.9,34.93,189020.0,34.7203,34.7302,34.6904,34.7203,189020.0
2016-06-30 13:00:00,34.93,34.95,34.9,34.93,334340.0,34.7203,34.7401,34.6904,34.7203,334340.0
2016-06-30 13:05:00,34.94,34.94,34.91,34.92,93280.0,34.7302,34.7302,34.7004,34.7103,93280.0
2016-06-30 13:10:00,34.93,34.93,34.88,34.9,143600.0,34.7203,34.7203,34.6706,34.6904,143600.0
2016-06-30 13:15:00,34.91,34.91,34.87,34.88,190460.0,34.7004,34.7004,34.6606,34.6706,190460.0
2016-06-30 13:20:00,34.9,34.9,34.88,34.89,34000.0,34.6904,34.6904,34.6706,34.6805,34000.0
2016-06-30 13:25:00,34.89,34.91,34.86,34.89,158320.0,34.6805,34.7004,34.6507,34.6805,158320.0
2016-06-30 13:30:00,34.9,34.91,34.88,34.89,44060.0,34.6904,34.7004,34.6706,34.6805,44060.0
2016-06-30 13:35:00,34.89,34.9,34.87,34.89,88540.0,34.6805,34.6904,34.6606,34.6805,88540.0
2016-06-30 13:40:00,34.9,34.95,34.89,34.94,136520.0,34.6904,34.7401,34.6805,34.7302,136520.0
2016-06-30 13:45:00,34.95,34.97,34.93,34.94,220220.0,34.7401,34.76,34.7203,34.7302,220220.0
2016-06-30 13:50:00,34.94,34.96,34.93,34.94,187520.0,34.7302,34.7501,34.7203,34.7302,187520.0
2016-06-30 13:55:00,34.93,34.94,34.9,34.9,285860.0,34.7203,34.7302,34.6904,34.6904,285860.0
2016-06-30 14:00:00,34.9,34.95,34.9,34.95,355000.0,34.6904,34.7401,34.6904,34.7401,355000.0
2016-06-30 14:05:00,34.96,34.96,34.93,34.96,224720.0,34.7501,34.7501,34.7203,34.7501,224720.0
2016-06-30 14:10:00,34.97,34.97,34.9,34.93,467200.0,34.76,34.76,34.6904,34.7203,467200.0
2016-06-30 14:15:00,34.95,35.0,34.94,35.0,194160.0,34.7401,34.7898,34.7302,34.7898,194160.0
2016-06-30 14:20:00,34.99,34.99,34.96,34.99,200600.0,34.7799,34.7799,34.7501,34.7799,200600.0
2016-06-30 14:25:00,34.99,34.99,34.94,34.95,160080.0,34.7799,34.7799,34.7302,34.7401,160080.0
2016-06-30 14:30:00,34.96,34.99,34.96,34.96,148420.0,34.7501,34.7799,34.7501,34.7501,148420.0
2016-06-30 14:35:00,34.95,34.99,34.95,34.99,121720.0,34.7401,34.7799,34.7401,34.7799,121720.0
2016-06-30 14:40:00,34.99,35.0,34.97,34.98,140860.0,34.7799,34.7898,34.76,34.77,140860.0
2016-06-30 14:45:00,34.98,34.99,34.98,34.99,126240.0,34.77,34.7799,34.77,34.7799,126240.0
2016-06-30 14:50:00,34.99,35.01,34.98,35.0,273920.0,34.7799,34.7998,34.77,34.7898,273920.0
2016-06-30 14:55:00,35.0,35.04,34.99,35.03,374920.0,34.7898,34.8296,34.7799,34.8197,374920.0
2016-06-30 15:00:00,35.04,35.06,35.03,35.06,448440.0,34.8296,34.8495,34.8197,34.8495,448440.0
2016-06-30 15:05:00,35.06,35.07,35.04,35.06,322720.0,34.8495,34.8594,34.8296,34.8495,322720.0
2016-06-30 15:10:00,35.06,35.06,35.02,35.05,245940.0,34.8495,34.8495,34.8097,34.8395,245940.0
2016-06-30 15:15:00,35.04,35.05,35.0,35.03,390060.0,34.8296,34.8395,34.7898,34.8197,390060.0
2016-06-30 15:20:00,35.02,35.08,35.02,35.07,192880.0,34.8097,34.8694,34.8097,34.8594,192880.0
2016-06-30 15:25:00,35.07,35.12,35.07,35.1,382920.0,34.8594,34.9091,34.8594,34.8892,382920.0
2016-06-30 15:30:00,35.1,35.11,35.05,35.07,336820.0,34.8892,34.8992,34.8395,34.8594,336820.0
2016-06-30 15:35:00,35.07,35.1,35.04,35.08,257460.0,34.8594,34.8892,34.8296,34.8694,257460.0
2016-06-30 15:40:00,35.08,35.09,35.03,35.04,351720.0,34.8694,34.8793,34.8197,34.8296,351720.0
2016-06-30 15:45:00,35.03,35.06,35.03,35.03,227940.0,34.8197,34.8495,34.8197,34.8197,227940.0
2016-06-30 15:50:00,35.03,35.11,35.03,35.11,731080.0,34.8197,34.8992,34.8197,34.8992,731080.0
2016-06-30 15:55:00,35.11,35.19,35.09,35.18,2062520.0,34.8992,34.9787,34.8793,34.9688,2062520.0
2016-07-01 09:30:00,35.26,35.29,35.19,35.27,1141860.0,35.0483,35.0781,34.9787,35.0582,1141860.0
2016-07-01 09:35:00,35.26,35.35,35.26,35.35,466220.0,35.0483,35.1377,35.0483,35.1377,466220.0
2016-07-01 09:40:00,35.36,35.42,35.33,35.42,617620.0,35.1477,35.2073,35.1179,35.2073,617620.0
2016-07-01 09:45:00,35.41,35.43,35.36,35.37,665000.0,35.1974,35.2173,35.1477,35.1576,665000.0
2016-07-01 09:50:00,35.37,35.45,35.37,35.42,358000.0,35.1576,35.2371,35.1576,35.2073,358000.0
2016-07-01 09:55:00,35.42,35.45,35.4,35.43,283140.0,35.2073,35.2371,35.1874,35.2173,283140.0
2016-07-01 10:00:00,35.43,35.49,35.43,35.48,220440.0,35.2173,35.2769,35.2173,35.267,220440.0
2016-07-01 10:05:00,35.47,35.51,35.47,35.47,236780.0,35.257,35.2968,35.257,35.257,236780.0
2016-07-01 10:10:00,35.47,35.49,35.45,35.46,167760.0,35.257,35.2769,35.2371,35.2471,167760.0
2016-07-01 10:15:00,35.45,35.54,35.45,35.52,434840.0,35.2371,35.3266,35.2371,35.3067,434840.0
2016-07-01 10:20:00,35.53,35.54,35.46,35.46,281680.0,35.3167,35.3266,35.2471,35.2471,281680.0
2016-07-01 10:25:00,35.46,35.49,35.45,35.49,127140.0,35.2471,35.2769,35.2371,35.2769,127140.0
2016-07-01 10:30:00,35.49,35.5,35.47,35.49,141280.0,35.2769,35.2868,35.257,35.2769,141280.0
2016-07-01 10:35:00,35.49,35.5,35.47,35.5,191100.0,35.2769,35.2868,35.257,35.2868,191100.0
2016-07-01 10:40:00,35.48,35.53,35.48,35.52,212240.0,35.267,35.3167,35.267,35.3067,212240.0
2016-07-01 10:45:00,35.53,35.55,35.52,35.54,238300.0,35.3167,35.3365,35.3067,35.3266,238300.0
2016-07-01 10:50:00,35.54,35.56,35.53,35.56,153700.0,35.3266,35.3465,35.3167,35.3465,153700.0
2016-07-01 10:55:00,35.56,35.56,35.55,35.55,121720.0,35.3465,35.3465,35.3365,35.3365,121720.0
2016-07-01 11:00:00,35.54,35.55,35.51,35.52,215520.0,35.3266,35.3365,35.2968,35.3067,215520.0
2016-07-01 11:05:00,35.53,35.54,35.5,35.5,194740.0,35.3167,35.3266,35.2868,35.2868,194740.0
2016-07-01 11:10:00,35.5,35.5,35.47,35.47,177560.0,35.2868,35.2868,35.257,35.257,177560.0
2016-07-01 11:15:00,35.48,35.5,35.46,35.46,296680.0,35.267,35.2868,35.2471,35.2471,296680.0
2016-07-01 11:20:00,35.48,35.49,35.46,35.47,194720.0,35.267,35.2769,35.2471,35.257,194720.0
2016-07-01 11:25:00,35.48,35.49,35.45,35.48,155400.0,35.267,35.2769,35.2371,35.267,155400.0
2016-07-01 11:30:00,35.48,35.51,35.48,35.49,194740.0,35.267,35.2968,35.267,35.2769,194740.0
2016-07-01 11:35:00,35.5,35.5,35.48,35.49,379860.0,35.2868,35.2868,35.267,35.2769,379860.0
2016-07-01 11:40:00,35.49,35.5,35.46,35.5,144060.0,35.2769,35.2868,35.2471,35.2868,144060.0
2016-07-01 11:45:00,35.49,35.53,35.49,35.52,257100.0,35.2769,35.3167,35.2769,35.3067,257100.0
2016-07-01 11:50:00,35.53,35.53,35.5,35.5,111040.0,35.3167,35.3167,35.2868,35.2868,111040.0
2016-07-01 11:55:00,35.51,35.53,35.5,35.51,304760.0,35.2968,35.3167,35.2868,35.2968,304760.0
2016-07-01 12:00:00,35.51,35.53,35.51,35.53,150140.0,35.2968,35.3167,35.2968,35.3167,150140.0
2016-07-01 12:05:00,35.53,35.54,35.51,35.54,206560.0,35.3167,35.3266,35.2968,35.3266,206560.0
2016-07-01 12:10:00,35.53,35.55,35.53,35.55,172740.0,35.3167,35.3365,35.3167,35.3365,172740.0
2016-07-01 12:15:00,35.56,35.59,35.54,35.57,219960.0,35.3465,35.3763,35.3266,35.3564,219960.0
2016-07-01 12:20:00,35.57,35.57,35.52,35.52,226420.0,35.3564,35.3564,35.3067,35.3067,226420.0
2016-07-01 12:25:00,35.51,35.53,35.49,35.52,135320.0,35.2968,35.3167,35.2769,35.3067,135320.0
2016-07-01 12:30:00,35.51,35.55,35.51,35.54,165100.0,35.2968,35.3365,35.2968,35.3266,165100.0
2016-07-01 12:35:00,35.56,35.58,35.55,35.56,152820.0,35.3465,35.3664,35.3365,35.3465,152820.0
2016-07-01 12:40:00,35.57,35.6,35.56,35.58,394820.0,35.3564,35.3862,35.3465,35.3664,394820.0
2016-07-01 12:45:00,35.58,35.59,35.55,35.59,268760.0,35.3664,35.3763,35.3365,35.3763,268760.0
2016-07-01 12:50:00,35.57,35.59,35.55,35.59,87260.0,35.3564,35.3763,35.3365,35.3763,87260.0
2016-07-01 12:55:00,35.59,35.6,35.58,35.58,126560.0,35.3763,35.3862,35.3664,35.3664,126560.0
2016-07-01 13:00:00,35.57,35.61,35.57,35.6,157120.0,35.3564,35.3962,35.3564,35.3862,157120.0
2016-07-01 13:05:00,35.61,35.63,35.61,35.62,173400.0,35.3962,35.4161,35.3962,35.4061,173400.0
2016-07-01 13:10:00,35.62,35.63,35.57,35.58,154440.0,35.4061,35.4161,35.3564,35.3664,154440.0
2016-07-01 13:15:00,35.6,35.6,35.57,35.57,41180.0,35.3862,35.3862,35.3564,35.3564,41180.0
2016-07-01 13:20:00,35.57,35.59,35.55,35.56,145260.0,35.3564,35.3763,35.3365,35.3465,145260.0
2016-07-01 13:25:00,35.56,35.56,35.49,35.49,142740.0,35.3465,35.3465,35.2769,35.2769,142740.0
2016-07-01 13:30:00,35.5,35.54,35.49,35.54,273900.0,35.2868,35.3266,35.2769,35.3266,273900.0
2016-07-01 13:35:00,35.54,35.57,35.53,35.55,218920.0,35.3266,35.3564,35.3167,35.3365,218920.0
2016-07-01 13:40:00,35.56,35.59,35.56,35.58,170840.0,35.3465,35.3763,35.3465,35.3664,170840.0
2016-07-01 13:45:00,35.58,35.6,35.58,35.59,110500.0,35.3664,35.3862,35.3664,35.3763,110500.0
2016-07-01 13:50:00,35.6,35.6,35.56,35.56,154380.0,35.3862,35.3862,35.3465,35.3465,154380.0
2016-07-01 13:55:00,35.56,35.56,35.5,35.51,64000.0,35.3465,35.3465,35.2868,35.2968,64000.0
2016-07-01 14:00:00,35.52,35.53,35.49,35.51,439820.0,35.3067,35.3167,35.2769,35.2968,439820.0
2016-07-01 14:05:00,35.51,35.52,35.49,35.52,317800.0,35.2968,35.3067,35.2769,35.3067,317800.0
2016-07-01 14:10:00,35.51,35.52,35.5,35.5,140440.0,35.2968,35.3067,35.2868,35.2868,140440.0
2016-07-01 14:15:00,35.51,35.51,35.49,35.51,193620.0,35.2968,35.2968,35.2769,35.2968,193620.0
2016-07-01 14:20:00,35.52,35.52,35.51,35.51,78000.0,35.3067,35.3067,35.2968,35.2968,78000.0
2016-07-01 14:25:00,35.51,35.53,35.5,35.53,129000.0,35.2968,35.3167,35.2868,35.3167,129000.0
2016-07-01 14:30:00,35.52,35.54,35.49,35.49,136660.0,35.3067,35.3266,35.2769,35.2769,136660.0
2016-07-01 14:35:00,35.49,35.52,35.49,35.5,104740.0,35.2769,35.3067,35.2769,35.2868,104740.0
2016-07-01 14:40:00,35.5,35.51,35.47,35.49,96400.0,35.2868,35.2968,35.257,35.2769,96400.0
2016-07-01 14:45:00,35.49,35.52,35.49,35.5,124380.0,35.2769,35.3067,35.2769,35.2868,124380.0
2016-07-01 14:50:00,35.5,35.52,35.49,35.5,146040.0,35.2868,35.3067,35.2769,35.2868,146040.0
2016-07-01 14:55:00,35.5,35.54,35.5,35.54,113700.0,35.2868,35.3266,35.2868,35.3266,113700.0
2016-07-01 15:00:00,35.55,35.58,35.53,35.55,105760.0,35.3365,35.3664,35.3167,35.3365,105760.0
2016-07-01 15:05:00,35.57,35.61,35.56,35.59,125200.0,35.3564,35.3962,35.3465,35.3763,125200.0
2016-07-01 15:10:00,35.59,35.6,35.56,35.57,202920.0,35.3763,35.3862,35.3465,35.3564,202920.0
2016-07-01 15:15:00,35.57,35.59,35.57,35.58,115400.0,35.3564,35.3763,35.3564,35.3664,115400.0
2016-07-01 15:20:00,35.58,35.59,35.55,35.56,138080.0,35.3664,35.3763,35.3365,35.3465,138080.0
2016-07-01 15:25:00,35.57,35.59,35.56,35.57,190140.0,35.3564,35.3763,35.3465,35.3564,190140.0
2016-07-01 15:30:00,35.58,35.58,35.54,35.56,217440.0,35.3664,35.3664,35.3266,35.3465,217440.0
2016-07-01 15:35:00,35.55,35.57,35.51,35.53,193200.0,35.3365,35.3564,35.2968,35.3167,193200.0
2016-07-01 15:40:00,35.54,35.56,35.53,35.54,188320.0,35.3266,35.3465,35.3167,35.3266,188320.0
2016-07-01 15:45:00,35.54,35.58,35.54,35.54,290360.0,35.3266,35.3664,35.3266,35.3266,290360.0
2016-07-01 15:50:00,35.54,35.56,35.54,35.55,506880.0,35.3266,35.3465,35.3266,35.3365,506880.0
2016-07-01 15:55:00,35.55,35.58,35.51,35.51,879620.0,35.3365,35.3664,35.2968,35.2968,879620.0
2016-07-05 09:30:00,35.25,35.41,35.19,35.32,1029700.0,35.0383,35.1974,34.9787,35.1079,1029700.0
2016-07-05 09:35:00,35.31,35.31,35.25,35.31,365900.0,35.098,35.098,35.0383,35.098,365900.0
2016-07-05 09:40:00,35.32,35.34,35.29,35.3,179460.0,35.1079,35.1278,35.0781,35.088,179460.0
2016-07-05 09:45:00,35.3,35.3,35.24,35.25,496040.0,35.088,35.088,35.0284,35.0383,496040.0
2016-07-05 09:50:00,35.24,35.31,35.22,35.3,172200.0,35.0284,35.098,35.0085,35.088,172200.0
2016-07-05 09:55:00,35.3,35.33,35.28,35.3,355240.0,35.088,35.1179,35.0682,35.088,355240.0
2016-07-05 10:00:00,35.3,35.31,35.28,35.3,260320.0,35.088,35.098,35.0682,35.088,260320.0
2016-07-05 10:05:00,35.3,35.31,35.22,35.22,374980.0,35.088,35.098,35.0085,35.0085,374980.0
2016-07-05 10:10:00,35.22,35.24,35.18,35.22,338520.0,35.0085,35.0284,34.9688,35.0085,338520.0
2016-07-05 10:15:00,35.24,35.24,35.2,35.21,313920.0,35.0284,35.0284,34.9886,34.9986,313920.0
2016-07-05 10:20:00,35.2,35.34,35.2,35.3,270580.0,34.9886,35.1278,34.9886,35.088,270580.0
2016-07-05 10:25:00,35.32,35.33,35.23,35.3,157480.0,35.1079,35.1179,35.0185,35.088,157480.0
2016-07-05 10:30:00,35.32,35.33,35.28,35.31,196620.0,35.1079,35.1179,35.0682,35.098,196620.0
2016-07-05 10:35:00,35.3,35.3,35.26,35.27,111800.0,35.088,35.088,35.0483,35.0582,111800.0
2016-07-05 10:40:00,35.3,35.35,35.28,35.29,149440.0,35.088,35.1377,35.0682,35.0781,149440.0
2016-07-05 10:45:00,35.29,35.29,35.24,35.25,71640.0,35.0781,35.0781,35.0284,35.0383,71640.0
2016-07-05 10:50:00,35.26,35.29,35.22,35.27,265400.0,35.0483,35.0781,35.0085,35.0582,265400.0
2016-07-05 10:55:00,35.24,35.28,35.24,35.26,119100.0,35.0284,35.0682,35.0284,35.0483,119100.0
2016-07-05 11:00:00,35.25,35.26,35.21,35.21,192740.0,35.0383,35.0483,34.9986,34.9986,192740.0
2016-07-05 11:05:00,35.21,35.24,35.19,35.24,189020.0,34.9986,35.0284,34.9787,35.0284,189020.0
2016-07-05 11:10:00,35.24,35.24,35.18,35.2,246540.0,35.0284,35.0284,34.9688,34.9886,246540.0
2016-07-05 11:15:00,35.21,35.31,35.21,35.27,206960.0,34.9986,35.098,34.9986,35.0582,206960.0
2016-07-05 11:20:00,35.28,35.32,35.26,35.29,140180.0,35.0682,35.1079,35.0483,35.0781,140180.0
2016-07-05 11:25:00,35.29,35.31,35.27,35.28,103020.0,35.0781,35.098,35.0582,35.0682,103020.0
2016-07-05 11:30:00,35.26,35.3,35.23,35.23,149260.0,35.0483,35.088,35.0185,35.0185,149260.0
2016-07-05 11:35:00,35.23,35.25,35.21,35.23,179220.0,35.0185,35.0383,34.9986,35.0185,179220.0
2016-07-05 11:40:00,35.23,35.23,35.2,35.23,118900.0,35.0185,35.0185,34.9886,35.0185,118900.0
2016-07-05 11:45:00,35.21,35.22,35.2,35.22,84120.0,34.9986,35.0085,34.9886,35.0085,84120.0
2016-07-05 11:50:00,35.21,35.22,35.18,35.22,260760.0,34.9986,35.0085,34.9688,35.0085,260760.0
2016-07-05 11:55:00,35.2,35.23,35.18,35.21,170360.0,34.9886,35.0185,34.9688,34.9986,170360.0
2016-07-05 12:00:00,35.19,35.21,35.19,35.2,176220.0,34.9787,34.9986,34.9787,34.9886,176220.0
2016-07-05 12:05:00,35.2,35.21,35.18,35.2,161820.0,34.9886,34.9986,34.9688,34.9886,161820.0
2016-07-05 12:10:00,35.22,35.27,35.19,35.2,132260.0,35.0085,35.0582,34.9787,34.9886,132260.0
2016-07-05 12:15:00,35.21,35.24,35.21,35.24,82060.0,34.9986,35.0284,34.9986,35.0284,82060.0
2016-07-05 12:20:00,35.25,35.25,35.22,35.22,80440.0,35.0383,35.0383,35.0085,35.0085,80440.0
2016-07-05 12:25:00,35.22,35.24,35.2,35.24,176660.0,35.0085,35.0284,34.9886,35.0284,176660.0
2016-07-05 12:30:00,35.23,35.23,35.2,35.21,78840.0,35.0185,35.0185,34.9886,34.9986,78840.0
2016-07-05 12:35:00,35.21,35.22,35.18,35.2,152000.0,34.9986,35.0085,34.9688,34.9886,152000.0
2016-07-05 12:40:00,35.2,35.22,35.16,35.21,263180.0,34.9886,35.0085,34.9489,34.9986,263180.0
2016-07-05 12:45:00,35.21,35.23,35.2,35.2,49740.0,34.9986,35.0185,34.9886,34.9886,49740.0
2016-07-05 12:50:00,35.2,35.21,35.15,35.18,167140.0,34.9886,34.9986,34.9389,34.9688,167140.0
2016-07-05 12:55:00,35.18,35.21,35.16,35.21,58300.0,34.9688,34.9986,34.9489,34.9986,58300.0
2016-07-05 13:00:00,35.21,35.21,35.18,35.18,67780.0,34.9986,34.9986,34.9688,34.9688,67780.0
2016-07-05 13:05:00,35.17,35.23,35.16,35.22,162040.0,34.9588,35.0185,34.9489,35.0085,162040.0
2016-07-05 13:10:00,35.23,35.24,35.18,35.18,108400.0,35.0185,35.0284,34.9688,34.9688,108400.0
2016-07-05 13:15:00,35.17,35.2,35.14,35.15,282300.0,34.9588,34.9886,34.929,34.9389,282300.0
2016-07-05 13:20:00,35.14,35.18,35.13,35.15,88000.0,34.929,34.9688,34.9191,34.9389,88000.0
2016-07-05 13:25:00,35.15,35.16,35.1,35.11,123700.0,34.9389,34.9489,34.8892,34.8992,123700.0
2016-07-05 13:30:00,35.11,35.11,35.08,35.1,122160.0,34.8992,34.8992,34.8694,34.8892,122160.0
2016-07-05 13:35:00,35.1,35.11,35.03,35.05,127000.0,34.8892,34.8992,34.8197,34.8395,127000.0
2016-07-05 13:40:00,35.03,35.06,35.03,35.03,103160.0,34.8197,34.8495,34.8197,34.8197,103160.0
2016-07-05 13:45:00,35.04,35.05,35.01,35.05,146460.0,34.8296,34.8395,34.7998,34.8395,146460.0
2016-07-05 13:50:00,35.05,35.06,35.02,35.02,201300.0,34.8395,34.8495,34.8097,34.8097,201300.0
2016-07-05 13:55:00,35.02,35.04,35.01,35.01,258740.0,34.8097,34.8296,34.7998,34.7998,258740.0
2016-07-05 14:00:00,35.01,35.04,35.0,35.03,252280.0,34.7998,34.8296,34.7898,34.8197,252280.0
2016-07-05 14:05:00,35.02,35.05,35.02,35.03,212280.0,34.8097,34.8395,34.8097,34.8197,212280.0
2016-07-05 14:10:00,35.03,35.08,35.03,35.07,208260.0,34.8197,34.8694,34.8197,34.8594,208260.0
2016-07-05 14:15:00,35.07,35.1,35.07,35.08,80700.0,34.8594,34.8892,34.8594,34.8694,80700.0
2016-07-05 14:20:00,35.09,35.09,35.05,35.06,206840.0,34.8793,34.8793,34.8395,34.8495,206840.0
2016-07-05 14:25:00,35.06,35.07,35.01,35.03,318240.0,34.8495,34.8594,34.7998,34.8197,318240.0
2016-07-05 14:30:00,35.02,35.04,35.01,35.04,73700.0,34.8097,34.8296,34.7998,34.8296,73700.0
2016-07-05 14:35:00,35.04,35.04,35.01,35.03,180020.0,34.8296,34.8296,34.7998,34.8197,180020.0
2016-07-05 14:40:00,35.03,35.03,34.99,35.01,269120.0,34.8197,34.8197,34.7799,34.7998,269120.0
2016-07-05 14:45:00,35.02,35.02,34.96,35.0,137120.0,34.8097,34.8097,34.7501,34.7898,137120.0
2016-07-05 14:50:00,34.98,35.03,34.96,35.01,129220.0,34.77,34.8197,34.7501,34.7998,129220.0
2016-07-05 14:55:00,35.02,35.04,35.0,35.03,76460.0,34.8097,34.8296,34.7898,34.8197,76460.0
2016-07-05 15:00:00,35.02,35.08,35.01,35.08,252760.0,34.8097,34.8694,34.7998,34.8694,252760.0
2016-07-05 15:05:00,35.09,35.1,35.05,35.07,197600.0,34.8793,34.8892,34.8395,34.8594,197600.0
2016-07-05 15:10:00,35.07,35.09,35.05,35.05,149060.0,34.8594,34.8793,34.8395,34.8395,149060.0
2016-07-05 15:15:00,35.05,35.1,35.05,35.1,97100.0,34.8395,34.8892,34.8395,34.8892,97100.0
2016-07-05 15:20:00,35.1,35.11,35.09,35.11,95360.0,34.8892,34.8992,34.8793,34.8992,95360.0
2016-07-05 15:25:00,35.11,35.13,35.09,35.11,126460.0,34.8992,34.9191,34.8793,34.8992,126460.0
2016-07-05 15:30:00,35.11,35.17,35.09,35.17,151580.0,34.8992,34.9588,34.8793,34.9588,151580.0
2016-07-05 15:35:00,35.16,35.18,35.15,35.15,238700.0,34.9489,34.9688,34.9389,34.9389,238700.0
2016-07-05 15:40:00,35.17,35.21,35.15,35.21,153460.0,34.9588,34.9986,34.9389,34.9986,153460.0
2016-07-05 15:45:00,35.22,35.24,35.21,35.23,219240.0,35.0085,35.0284,34.9986,35.0185,219240.0
2016-07-05 15:50:00,35.24,35.26,35.2,35.2,366340.0,35.0284,35.0483,34.9886,34.9886,366340.0
2016-07-05 15:55:00,35.2,35.25,35.19,35.24,1035120.0,34.9886,35.0383,34.9787,35.0284,1035120.0
2016-07-06 09:30:00,34.99,35.1,34.97,35.0,723780.0,34.7799,34.8892,34.76,34.7898,723780.0
2016-07-06 09:35:00,34.99,35.03,34.95,35.02,234760.0,34.7799,34.8197,34.7401,34.8097,234760.0
2016-07-06 09:40:00,35.01,35.1,35.01,35.07,247820.0,34.7998,34.8892,34.7998,34.8594,247820.0
2016-07-06 09:45:00,35.07,35.15,35.07,35.14,253100.0,34.8594,34.9389,34.8594,34.929,253100.0
2016-07-06 09:50:00,35.13,35.23,35.11,35.19,305660.0,34.9191,35.0185,34.8992,34.9787,305660.0
2016-07-06 09:55:00,35.2,35.29,35.2,35.24,404420.0,34.9886,35.0781,34.9886,35.0284,404420.0
2016-07-06 10:00:00,35.29,35.4,35.26,35.38,492040.0,35.0781,35.1874,35.0483,35.1676,492040.0
2016-07-06 10:05:00,35.39,35.42,35.37,35.39,499420.0,35.1775,35.2073,35.1576,35.1775,499420.0
2016-07-06 10:10:00,35.39,35.44,35.36,35.43,275280.0,35.1775,35.2272,35.1477,35.2173,275280.0
2016-07-06 10:15:00,35.43,35.48,35.32,35.36,298660.0,35.2173,35.267,35.1079,35.1477,298660.0
2016-07-06 10:20:00,35.37,35.38,35.33,35.35,213660.0,35.1576,35.1676,35.1179,35.1377,213660.0
2016-07-06 10:25:00,35.35,35.39,35.28,35.31,205040.0,35.1377,35.1775,35.0682,35.098,205040.0
2016-07-06 10:30:00,35.29,35.3,35.21,35.24,180360.0,35.0781,35.088,34.9986,35.0284,180360.0
2016-07-06 10:35:00,35.24,35.31,35.22,35.31,132480.0,35.0284,35.098,35.0085,35.098,132480.0
2016-07-06 10:40:00,35.28,35.34,35.28,35.31,181380.0,35.0682,35.1278,35.0682,35.098,181380.0
2016-07-06 10:45:00,35.29,35.31,35.26,35.3,131660.0,35.0781,35.098,35.0483,35.088,131660.0
2016-07-06 10:50:00,35.3,35.49,35.28,35.49,302220.0,35.088,35.2769,35.0682,35.2769,302220.0
2016-07-06 10:55:00,35.49,35.49,35.43,35.48,270200.0,35.2769,35.2769,35.2173,35.267,270200.0
2016-07-06 11:00:00,35.5,35.53,35.48,35.53,425760.0,35.2868,35.3167,35.267,35.3167,425760.0
2016-07-06 11:05:00,35.53,35.6,35.53,35.57,329100.0,35.3167,35.3862,35.3167,35.3564,329100.0
2016-07-06 11:10:00,35.57,35.62,35.55,35.55,308160.0,35.3564,35.4061,35.3365,35.3365,308160.0
2016-07-06 11:15:00,35.53,35.62,35.53,35.57,337600.0,35.3167,35.4061,35.3167,35.3564,337600.0
2016-07-06 11:20:00,35.57,35.59,35.54,35.59,152000.0,35.3564,35.3763,35.3266,35.3763,152000.0
2016-07-06 11:25:00,35.6,35.6,35.54,35.55,226840.0,35.3862,35.3862,35.3266,35.3365,226840.0
2016-07-06 11:30:00,35.56,35.58,35.51,35.51,329000.0,35.3465,35.3664,35.2968,35.2968,329000.0
2016-07-06 11:35:00,35.52,35.53,35.49,35.51,228080.0,35.3067,35.3167,35.2769,35.2968,228080.0
2016-07-06 11:40:00,35.5,35.5,35.47,35.49,102600.0,35.2868,35.2868,35.257,35.2769,102600.0
2016-07-06 11:45:00,35.48,35.5,35.46,35.47,178380.0,35.267,35.2868,35.2471,35.257,178380.0
2016-07-06 11:50:00,35.47,35.51,35.47,35.49,202220.0,35.257,35.2968,35.257,35.2769,202220.0
2016-07-06 11:55:00,35.49,35.51,35.48,35.51,85860.0,35.2769,35.2968,35.267,35.2968,85860.0
2016-07-06 12:00:00,35.5,35.62,35.5,35.59,322300.0,35.2868,35.4061,35.2868,35.3763,322300.0
2016-07-06 12:05:00,35.6,35.63,35.59,35.62,177540.0,35.3862,35.4161,35.3763,35.4061,177540.0
2016-07-06 12:10:00,35.63,35.63,35.59,35.61,215560.0,35.4161,35.4161,35.3763,35.3962,215560.0
2016-07-06 12:15:00,35.6,35.62,35.59,35.62,217460.0,35.3862,35.4061,35.3763,35.4061,217460.0
2016-07-06 12:20:00,35.62,35.64,35.59,35.59,139120.0,35.4061,35.426,35.3763,35.3763,139120.0
2016-07-06 12:25:00,35.59,35.61,35.56,35.57,98120.0,35.3763,35.3962,35.3465,35.3564,98120.0
2016-07-06 12:30:00,35.59,35.6,35.55,35.56,99000.0,35.3763,35.3862,35.3365,35.3465,99000.0
2016-07-06 12:35:00,35.57,35.58,35.56,35.57,98980.0,35.3564,35.3664,35.3465,35.3564,98980.0
2016-07-06 12:40:00,35.58,35.58,35.55,35.58,182520.0,35.3664,35.3664,35.3365,35.3664,182520.0
2016-07-06 12:45:00,35.58,35.59,35.52,35.52,104180.0,35.3664,35.3763,35.3067,35.3067,104180.0
2016-07-06 12:50:00,35.54,35.56,35.53,35.55,147820.0,35.3266,35.3465,35.3167,35.3365,147820.0
2016-07-06 12:55:00,35.56,35.6,35.56,35.59,44180.0,35.3465,35.3862,35.3465,35.3763,44180.0
2016-07-06 13:00:00,35.61,35.65,35.6,35.64,275600.0,35.3962,35.4359,35.3862,35.426,275600.0
2016-07-06 13:05:00,35.63,35.63,35.58,35.6,39600.0,35.4161,35.4161,35.3664,35.3862,39600.0
2016-07-06 13:10:00,35.59,35.6,35.57,35.59,90660.0,35.3763,35.3862,35.3564,35.3763,90660.0
2016-07-06 13:15:00,35.59,35.61,35.57,35.58,87240.0,35.3763,35.3962,35.3564,35.3664,87240.0
2016-07-06 13:20:00,35.59,35.59,35.54,35.55,62000.0,35.3763,35.3763,35.3266,35.3365,62000.0
2016-07-06 13:25:00,35.56,35.56,35.5,35.51,228720.0,35.3465,35.3465,35.2868,35.2968,228720.0
2016-07-06 13:30:00,35.5,35.52,35.47,35.49,123200.0,35.2868,35.3067,35.257,35.2769,123200.0
2016-07-06 13:35:00,35.48,35.5,35.47,35.48,96100.0,35.267,35.2868,35.257,35.267,96100.0
2016-07-06 13:40:00,35.49,35.5,35.46,35.47,96400.0,35.2769,35.2868,35.2471,35.257,96400.0
2016-07-06 13:45:00,35.46,35.47,35.43,35.45,109320.0,35.2471,35.257,35.2173,35.2371,109320.0
2016-07-06 13:50:00,35.46,35.49,35.45,35.46,92300.0,35.2471,35.2769,35.2371,35.2471,92300.0
2016-07-06 13:55:00,35.46,35.46,35.42,35.44,66800.0,35.2471,35.2471,35.2073,35.2272,66800.0
2016-07-06 14:00:00,35.45,35.45,35.4,35.45,149200.0,35.2371,35.2371,35.1874,35.2371,149200.0
2016-07-06 14:05:00,35.46,35.5,35.44,35.48,75240.0,35.2471,35.2868,35.2272,35.267,75240.0
2016-07-06 14:10:00,35.49,35.52,35.42,35.43,398940.0,35.2769,35.3067,35.2073,35.2173,398940.0
2016-07-06 14:15:00,35.42,35.45,35.38,35.45,188100.0,35.2073,35.2371,35.1676,35.2371,188100.0
2016-07-06 14:20:00,35.45,35.48,35.43,35.43,70000.0,35.2371,35.267,35.2173,35.2173,70000.0
2016-07-06 14:25:00,35.45,35.45,35.41,35.42,76560.0,35.2371,35.2371,35.1974,35.2073,76560.0
2016-07-06 14:30:00,35.41,35.45,35.4,35.44,88780.0,35.1974,35.2371,35.1874,35.2272,88780.0
2016-07-06 14:35:00,35.45,35.51,35.44,35.51,108100.0,35.2371,35.2968,35.2272,35.2968,108100.0
2016-07-06 14:40:00,35.51,35.53,35.49,35.53,116020.0,35.2968,35.3167,35.2769,35.3167,116020.0
2016-07-06 14:45:00,35.53,35.54,35.47,35.48,259560.0,35.3167,35.3266,35.257,35.267,259560.0
2016-07-06 14:50:00,35.48,35.5,35.46,35.49,168100.0,35.267,35.2868,35.2471,35.2769,168100.0
2016-07-06 14:55:00,35.48,35.5,35.45,35.47,90700.0,35.267,35.2868,35.2371,35.257,90700.0
2016-07-06 15:00:00,35.48,35.49,35.4,35.42,249440.0,35.267,35.2769,35.1874,35.2073,249440.0
2016-07-06 15:05:00,35.43,35.49,35.42,35.47,150860.0,35.2173,35.2769,35.2073,35.257,150860.0
2016-07-06 15:10:00,35.48,35.48,35.42,35.42,128400.0,35.267,35.267,35.2073,35.2073,128400.0
2016-07-06 15:15:00,35.42,35.42,35.4,35.4,223080.0,35.2073,35.2073,35.1874,35.1874,223080.0
2016-07-06 15:20:00,35.4,35.4,35.29,35.29,356060.0,35.1874,35.1874,35.0781,35.0781,356060.0
2016-07-06 15:25:00,35.3,35.36,35.28,35.35,214120.0,35.088,35.1477,35.0682,35.1377,214120.0
2016-07-06 15:30:00,35.35,35.38,35.35,35.38,234440.0,35.1377,35.1676,35.1377,35.1676,234440.0
2016-07-06 15:35:00,35.4,35.45,35.38,35.44,264460.0,35.1874,35.2371,35.1676,35.2272,264460.0
2016-07-06 15:40:00,35.44,35.44,35.39,35.42,252940.0,35.2272,35.2272,35.1775,35.2073,252940.0
2016-07-06 15:45:00,35.42,35.45,35.4,35.43,155380.0,35.2073,35.2371,35.1874,35.2173,155380.0
2016-07-06 15:50:00,35.43,35.46,35.39,35.46,378560.0,35.2173,35.2471,35.1775,35.2471,378560.0
2016-07-06 15:55:00,35.46,35.52,35.43,35.45,898060.0,35.2471,35.3067,35.2173,35.2371,898060.0
2016-07-07 09:30:00,35.51,35.51,35.34,35.39,804080.0,35.2968,35.2968,35.1278,35.1775,804080.0
2016-07-07 09:35:00,35.43,35.43,35.38,35.42,334540.0,35.2173,35.2173,35.1676,35.2073,334540.0
2016-07-07 09:40:00,35.41,35.42,35.35,35.37,234380.0,35.1974,35.2073,35.1377,35.1576,234380.0
2016-07-07 09:45:00,35.37,35.38,35.31,35.33,355900.0,35.1576,35.1676,35.098,35.1179,355900.0
2016-07-07 09:50:00,35.36,35.36,35.31,35.33,182640.0,35.1477,35.1477,35.098,35.1179,182640.0
2016-07-07 09:55:00,35.33,35.34,35.31,35.33,149580.0,35.1179,35.1278,35.098,35.1179,149580.0
2016-07-07 10:00:00,35.32,35.34,35.28,35.3,285360.0,35.1079,35.1278,35.0682,35.088,285360.0
2016-07-07 10:05:00,35.3,35.34,35.3,35.34,85520.0,35.088,35.1278,35.088,35.1278,85520.0
2016-07-07 10:10:00,35.33,35.33,35.29,35.32,158040.0,35.1179,35.1179,35.0781,35.1079,158040.0
2016-07-07 10:15:00,35.32,35.34,35.29,35.29,131900.0,35.1079,35.1278,35.0781,35.0781,131900.0
2016-07-07 10:20:00,35.31,35.33,35.27,35.32,168400.0,35.098,35.1179,35.0582,35.1079,168400.0
2016-07-07 10:25:00,35.32,35.35,35.28,35.29,220620.0,35.1079,35.1377,35.0682,35.0781,220620.0
2016-07-07 10:30:00,35.3,35.32,35.27,35.29,133840.0,35.088,35.1079,35.0582,35.0781,133840.0
2016-07-07 10:35:00,35.3,35.3,35.26,35.29,395480.0,35.088,35.088,35.0483,35.0781,395480.0
2016-07-07 10:40:00,35.3,35.3,35.2,35.22,160300.0,35.088,35.088,34.9886,35.0085,160300.0
2016-07-07 10:45:00,35.23,35.24,35.2,35.23,135960.0,35.0185,35.0284,34.9886,35.0185,135960.0
2016-07-07 10:50:00,35.24,35.25,35.19,35.2,148720.0,35.0284,35.0383,34.9787,34.9886,148720.0
2016-07-07 10:55:00,35.21,35.21,35.16,35.17,201180.0,34.9986,34.9986,34.9489,34.9588,201180.0
2016-07-07 11:00:00,35.15,35.19,35.15,35.18,247740.0,34.9389,34.9787,34.9389,34.9688,247740.0
2016-07-07 11:05:00,35.17,35.22,35.17,35.2,123000.0,34.9588,35.0085,34.9588,34.9886,123000.0
2016-07-07 11:10:00,35.22,35.28,35.22,35.27,150220.0,35.0085,35.0682,35.0085,35.0582,150220.0
2016-07-07 11:15:00,35.27,35.29,35.22,35.24,99620.0,35.0582,35.0781,35.0085,35.0284,99620.0
2016-07-07 11:20:00,35.23,35.27,35.23,35.23,95760.0,35.0185,35.0582,35.0185,35.0185,95760.0
2016-07-07 11:25:00,35.23,35.27,35.23,35.27,48200.0,35.0185,35.0582,35.0185,35.0582,48200.0
2016-07-07 11:30:00,35.29,35.29,35.23,35.28,106000.0,35.0781,35.0781,35.0185,35.0682,106000.0
2016-07-07 11:35:00,35.29,35.31,35.26,35.3,249600.0,35.0781,35.098,35.0483,35.088,249600.0
2016-07-07 11:40:00,35.29,35.31,35.27,35.29,192120.0,35.0781,35.098,35.0582,35.0781,192120.0
2016-07-07 11:45:00,35.29,35.3,35.24,35.25,66900.0,35.0781,35.088,35.0284,35.0383,66900.0
2016-07-07 11:50:00,35.26,35.26,35.2,35.23,82280.0,35.0483,35.0483,34.9886,35.0185,82280.0
2016-07-07 11:55:00,35.25,35.25,35.23,35.24,66480.0,35.0383,35.0383,35.0185,35.0284,66480.0
2016-07-07 12:00:00,35.24,35.27,35.24,35.27,94320.0,35.0284,35.0582,35.0284,35.0582,94320.0
2016-07-07 12:05:00,35.28,35.28,35.2,35.23,222060.0,35.0682,35.0682,34.9886,35.0185,222060.0
2016-07-07 12:10:00,35.21,35.26,35.21,35.26,25000.0,34.9986,35.0483,34.9986,35.0483,25000.0
2016-07-07 12:15:00,35.26,35.26,35.24,35.25,20620.0,35.0483,35.0483,35.0284,35.0383,20620.0
2016-07-07 12:20:00,35.26,35.27,35.23,35.24,86440.0,35.0483,35.0582,35.0185,35.0284,86440.0
2016-07-07 12:25:00,35.21,35.23,35.19,35.21,77940.0,34.9986,35.0185,34.9787,34.9986,77940.0
2016-07-07 12:30:00,35.21,35.21,35.17,35.19,99520.0,34.9986,34.9986,34.9588,34.9787,99520.0
2016-07-07 12:35:00,35.18,35.2,35.16,35.19,66000.0,34.9688,34.9886,34.9489,34.9787,66000.0
2016-07-07 12:40:00,35.18,35.19,35.15,35.17,109940.0,34.9688,34.9787,34.9389,34.9588,109940.0
2016-07-07 12:45:00,35.15,35.17,35.11,35.13,166240.0,34.9389,34.9588,34.8992,34.9191,166240.0
2016-07-07 12:50:00,35.13,35.13,35.08,35.08,77920.0,34.9191,34.9191,34.8694,34.8694,77920.0
2016-07-07 12:55:00,35.08,35.09,35.06,35.07,92160.0,34.8694,34.8793,34.8495,34.8594,92160.0
2016-07-07 13:00:00,35.06,35.08,35.03,35.06,143400.0,34.8495,34.8694,34.8197,34.8495,143400.0
2016-07-07 13:05:00,35.06,35.13,35.04,35.13,89000.0,34.8495,34.9191,34.8296,34.9191,89000.0
2016-07-07 13:10:00,35.12,35.14,35.1,35.14,97220.0,34.9091,34.929,34.8892,34.929,97220.0
2016-07-07 13:15:00,35.14,35.17,35.14,35.15,56620.0,34.929,34.9588,34.929,34.9389,56620.0
2016-07-07 13:20:00,35.15,35.15,35.13,35.14,55700.0,34.9389,34.9389,34.9191,34.929,55700.0
2016-07-07 13:25:00,35.15,35.18,35.14,35.15,101160.0,34.9389,34.9688,34.929,34.9389,101160.0
2016-07-07 13:30:00,35.16,35.19,35.16,35.18,146780.0,34.9489,34.9787,34.9489,34.9688,146780.0
2016-07-07 13:35:00,35.19,35.2,35.17,35.18,113840.0,34.9787,34.9886,34.9588,34.9688,113840.0
2016-07-07 13:40:00,35.18,35.18,35.12,35.16,100080.0,34.9688,34.9688,34.9091,34.9489,100080.0
2016-07-07 13:45:00,35.15,35.15,35.12,35.14,42640.0,34.9389,34.9389,34.9091,34.929,42640.0
2016-07-07 13:50:00,35.13,35.17,35.12,35.15,88600.0,34.9191,34.9588,34.9091,34.9389,88600.0
2016-07-07 13:55:00,35.16,35.2,35.15,35.19,99800.0,34.9489,34.9886,34.9389,34.9787,99800.0
2016-07-07 14:00:00,35.17,35.23,35.17,35.23,58240.0,34.9588,35.0185,34.9588,35.0185,58240.0
2016-07-07 14:05:00,35.23,35.25,35.2,35.2,114440.0,35.0185,35.0383,34.9886,34.9886,114440.0
2016-07-07 14:10:00,35.2,35.2,35.14,35.14,54000.0,34.9886,34.9886,34.929,34.929,54000.0
2016-07-07 14:15:00,35.14,35.15,35.13,35.13,180440.0,34.929,34.9389,34.9191,34.9191,180440.0
2016-07-07 14:20:00,35.14,35.17,35.14,35.17,40920.0,34.929,34.9588,34.929,34.9588,40920.0
2016-07-07 14:25:00,35.18,35.21,35.18,35.18,74520.0,34.9688,34.9986,34.9688,34.9688,74520.0
2016-07-07 14:30:00,35.18,35.2,35.15,35.15,197320.0,34.9688,34.9886,34.9389,34.9389,197320.0
2016-07-07 14:35:00,35.16,35.2,35.16,35.19,97000.0,34.9489,34.9886,34.9489,34.9787,97000.0
2016-07-07 14:40:00,35.19,35.19,35.16,35.17,98000.0,34.9787,34.9787,34.9489,34.9588,98000.0
2016-07-07 14:45:00,35.17,35.24,35.17,35.23,57120.0,34.9588,35.0284,34.9588,35.0185,57120.0
2016-07-07 14:50:00,35.24,35.24,35.19,35.21,145240.0,35.0284,35.0284,34.9787,34.9986,145240.0
2016-07-07 14:55:00,35.23,35.23,35.16,35.18,136020.0,35.0185,35.0185,34.9489,34.9688,136020.0
2016-07-07 15:00:00,35.21,35.21,35.16,35.2,49500.0,34.9986,34.9986,34.9489,34.9886,49500.0
2016-07-07 15:05:00,35.2,35.23,35.2,35.23,62560.0,34.9886,35.0185,34.9886,35.0185,62560.0
2016-07-07 15:10:00,35.24,35.26,35.22,35.25,88020.0,35.0284,35.0483,35.0085,35.0383,88020.0
2016-07-07 15:15:00,35.26,35.26,35.23,35.26,143080.0,35.0483,35.0483,35.0185,35.0483,143080.0
2016-07-07 15:20:00,35.26,35.26,35.24,35.25,87760.0,35.0483,35.0483,35.0284,35.0383,87760.0
2016-07-07 15:25:00,35.25,35.26,35.24,35.26,59060.0,35.0383,35.0483,35.0284,35.0483,59060.0
2016-07-07 15:30:00,35.26,35.32,35.26,35.32,318080.0,35.0483,35.1079,35.0483,35.1079,318080.0
2016-07-07 15:35:00,35.31,35.34,35.3,35.33,176380.0,35.098,35.1278,35.088,35.1179,176380.0
2016-07-07 15:40:00,35.34,35.37,35.33,35.33,141940.0,35.1278,35.1576,35.1179,35.1179,141940.0
2016-07-07 15:45:00,35.35,35.37,35.29,35.31,170940.0,35.1377,35.1576,35.0781,35.098,170940.0
2016-07-07 15:50:00,35.31,35.34,35.3,35.34,331020.0,35.098,35.1278,35.088,35.1278,331020.0
2016-07-07 15:55:00,35.33,35.37,35.32,35.36,797900.0,35.1179,35.1576,35.1079,35.1477,797900.0
2016-07-08 09:30:00,35.53,35.53,35.41,35.46,665600.0,35.3167,35.3167,35.1974,35.2471,665600.0
2016-07-08 09:35:00,35.48,35.6,35.46,35.56,298260.0,35.267,35.3862,35.2471,35.3465,298260.0
2016-07-08 09:40:00,35.58,35.65,35.57,35.63,231100.0,35.3664,35.4359,35.3564,35.4161,231100.0
2016-07-08 09:45:00,35.65,35.66,35.61,35.63,75840.0,35.4359,35.4459,35.3962,35.4161,75840.0
2016-07-08 09:50:00,35.63,35.67,35.56,35.57,448860.0,35.4161,35.4558,35.3465,35.3564,448860.0
2016-07-08 09:55:00,35.57,35.6,35.51,35.55,350960.0,35.3564,35.3862,35.2968,35.3365,350960.0
2016-07-08 10:00:00,35.56,35.6,35.52,35.59,369660.0,35.3465,35.3862,35.3067,35.3763,369660.0
2016-07-08 10:05:00,35.61,35.64,35.58,35.61,281120.0,35.3962,35.426,35.3664,35.3962,281120.0
2016-07-08 10:10:00,35.61,35.64,35.59,35.64,141100.0,35.3962,35.426,35.3763,35.426,141100.0
2016-07-08 10:15:00,35.63,35.63,35.57,35.61,202700.0,35.4161,35.4161,35.3564,35.3962,202700.0
2016-07-08 10:20:00,35.61,35.63,35.58,35.59,258580.0,35.3962,35.4161,35.3664,35.3763,258580.0
2016-07-08 10:25:00,35.58,35.6,35.56,35.57,92000.0,35.3664,35.3862,35.3465,35.3564,92000.0
2016-07-08 10:30:00,35.6,35.61,35.57,35.58,135700.0,35.3862,35.3962,35.3564,35.3664,135700.0
2016-07-08 10:35:00,35.59,35.62,35.58,35.61,216500.0,35.3763,35.4061,35.3664,35.3962,216500.0
2016-07-08 10:40:00,35.6,35.65,35.6,35.63,357740.0,35.3862,35.4359,35.3862,35.4161,357740.0
2016-07-08 10:45:00,35.63,35.64,35.61,35.62,93100.0,35.4161,35.426,35.3962,35.4061,93100.0
2016-07-08 10:50:00,35.62,35.65,35.62,35.65,68460.0,35.4061,35.4359,35.4061,35.4359,68460.0
2016-07-08 10:55:00,35.65,35.69,35.64,35.68,290620.0,35.4359,35.4757,35.426,35.4658,290620.0
2016-07-08 11:00:00,35.69,35.71,35.65,35.7,519640.0,35.4757,35.4956,35.4359,35.4856,519640.0
2016-07-08 11:05:00,35.69,35.71,35.68,35.69,146360.0,35.4757,35.4956,35.4658,35.4757,146360.0
2016-07-08 11:10:00,35.7,35.71,35.68,35.69,240260.0,35.4856,35.4956,35.4658,35.4757,240260.0
2016-07-08 11:15:00,35.68,35.69,35.65,35.69,194600.0,35.4658,35.4757,35.4359,35.4757,194600.0
2016-07-08 11:20:00,35.69,35.71,35.65,35.68,322320.0,35.4757,35.4956,35.4359,35.4658,322320.0
2016-07-08 11:25:00,35.67,35.71,35.67,35.67,262920.0,35.4558,35.4956,35.4558,35.4558,262920.0
2016-07-08 11:30:00,35.68,35.69,35.66,35.67,257560.0,35.4658,35.4757,35.4459,35.4558,257560.0
2016-07-08 11:35:00,35.67,35.69,35.66,35.69,148000.0,35.4558,35.4757,35.4459,35.4757,148000.0
2016-07-08 11:40:00,35.69,35.71,35.69,35.7,213140.0,35.4757,35.4956,35.4757,35.4856,213140.0
2016-07-08 11:45:00,35.7,35.74,35.7,35.73,207000.0,35.4856,35.5254,35.4856,35.5155,207000.0
2016-07-08 11:50:00,35.74,35.74,35.7,35.73,274240.0,35.5254,35.5254,35.4856,35.5155,274240.0
2016-07-08 11:55:00,35.74,35.74,35.71,35.71,236140.0,35.5254,35.5254,35.4956,35.4956,236140.0
2016-07-08 12:00:00,35.71,35.73,35.7,35.73,69000.0,35.4956,35.5155,35.4856,35.5155,69000.0
2016-07-08 12:05:00,35.73,35.75,35.72,35.73,308420.0,35.5155,35.5353,35.5055,35.5155,308420.0
2016-07-08 12:10:00,35.73,35.74,35.72,35.73,122000.0,35.5155,35.5254,35.5055,35.5155,122000.0
2016-07-08 12:15:00,35.74,35.74,35.7,35.74,96380.0,35.5254,35.5254,35.4856,35.5254,96380.0
2016-07-08 12:20:00,35.74,35.74,35.7,35.72,172900.0,35.5254,35.5254,35.4856,35.5055,172900.0
2016-07-08 12:25:00,35.72,35.72,35.68,35.68,202340.0,35.5055,35.5055,35.4658,35.4658,202340.0
2016-07-08 12:30:00,35.69,35.69,35.66,35.67,167860.0,35.4757,35.4757,35.4459,35.4558,167860.0
2016-07-08 12:35:00,35.67,35.7,35.67,35.69,79920.0,35.4558,35.4856,35.4558,35.4757,79920.0
2016-07-08 12:40:00,35.67,35.73,35.67,35.71,100100.0,35.4558,35.5155,35.4558,35.4956,100100.0
2016-07-08 12:45:00,35.72,35.73,35.71,35.71,64000.0,35.5055,35.5155,35.4956,35.4956,64000.0
2016-07-08 12:50:00,35.71,35.75,35.71,35.73,170540.0,35.4956,35.5353,35.4956,35.5155,170540.0
2016-07-08 12:55:00,35.74,35.74,35.71,35.72,68720.0,35.5254,35.5254,35.4956,35.5055,68720.0
2016-07-08 13:00:00,35.73,35.77,35.73,35.75,192820.0,35.5155,35.5552,35.5155,35.5353,192820.0
2016-07-08 13:05:00,35.75,35.78,35.75,35.78,163780.0,35.5353,35.5652,35.5353,35.5652,163780.0
2016-07-08 13:10:00,35.76,35.78,35.74,35.76,66000.0,35.5453,35.5652,35.5254,35.5453,66000.0
2016-07-08 13:15:00,35.76,35.77,35.73,35.75,95960.0,35.5453,35.5552,35.5155,35.5353,95960.0
2016-07-08 13:20:00,35.75,35.77,35.74,35.74,142040.0,35.5353,35.5552,35.5254,35.5254,142040.0
2016-07-08 13:25:00,35.75,35.76,35.73,35.75,168860.0,35.5353,35.5453,35.5155,35.5353,168860.0
2016-07-08 13:30:00,35.76,35.77,35.74,35.77,127020.0,35.5453,35.5552,35.5254,35.5552,127020.0
2016-07-08 13:35:00,35.76,35.77,35.74,35.75,94000.0,35.5453,35.5552,35.5254,35.5353,94000.0
2016-07-08 13:40:00,35.74,35.76,35.74,35.74,69420.0,35.5254,35.5453,35.5254,35.5254,69420.0
2016-07-08 13:45:00,35.74,35.77,35.74,35.77,119800.0,35.5254,35.5552,35.5254,35.5552,119800.0
2016-07-08 13:50:00,35.77,35.77,35.74,35.76,86740.0,35.5552,35.5552,35.5254,35.5453,86740.0
2016-07-08 13:55:00,35.76,35.8,35.75,35.8,108900.0,35.5453,35.585,35.5353,35.585,108900.0
2016-07-08 14:00:00,35.79,35.79,35.77,35.79,108440.0,35.5751,35.5751,35.5552,35.5751,108440.0
2016-07-08 14:05:00,35.78,35.79,35.77,35.78,137740.0,35.5652,35.5751,35.5552,35.5652,137740.0
2016-07-08 14:10:00,35.77,35.8,35.77,35.79,94000.0,35.5552,35.585,35.5552,35.5751,94000.0
2016-07-08 14:15:00,35.78,35.82,35.78,35.81,243740.0,35.5652,35.6049,35.5652,35.595,243740.0
2016-07-08 14:20:00,35.82,35.84,35.82,35.83,142240.0,35.6049,35.6248,35.6049,35.6149,142240.0
2016-07-08 14:25:00,35.82,35.83,35.81,35.81,144660.0,35.6049,35.6149,35.595,35.595,144660.0
2016-07-08 14:30:00,35.82,35.85,35.82,35.84,165860.0,35.6049,35.6347,35.6049,35.6248,165860.0
2016-07-08 14:35:00,35.84,35.85,35.83,35.84,137760.0,35.6248,35.6347,35.6149,35.6248,137760.0
2016-07-08 14:40:00,35.84,35.84,35.82,35.83,197940.0,35.6248,35.6248,35.6049,35.6149,197940.0
2016-07-08 14:45:00,35.84,35.84,35.81,35.82,124960.0,35.6248,35.6248,35.595,35.6049,124960.0
2016-07-08 14:50:00,35.83,35.85,35.82,35.85,207280.0,35.6149,35.6347,35.6049,35.6347,207280.0
2016-07-08 14:55:00,35.85,35.85,35.82,35.83,129860.0,35.6347,35.6347,35.6049,35.6149,129860.0
2016-07-08 15:00:00,35.82,35.84,35.79,35.82,198740.0,35.6049,35.6248,35.5751,35.6049,198740.0
2016-07-08 15:05:00,35.83,35.83,35.81,35.82,180340.0,35.6149,35.6149,35.595,35.6049,180340.0
2016-07-08 15:10:00,35.83,35.85,35.81,35.85,227400.0,35.6149,35.6347,35.595,35.6347,227400.0
2016-07-08 15:15:00,35.85,35.86,35.83,35.84,334620.0,35.6347,35.6447,35.6149,35.6248,334620.0
2016-07-08 15:20:00,35.83,35.88,35.83,35.86,293560.0,35.6149,35.6646,35.6149,35.6447,293560.0
2016-07-08 15:25:00,35.86,35.87,35.83,35.84,238900.0,35.6447,35.6546,35.6149,35.6248,238900.0
2016-07-08 15:30:00,35.84,35.86,35.83,35.85,231000.0,35.6248,35.6447,35.6149,35.6347,231000.0
2016-07-08 15:35:00,35.85,35.86,35.83,35.86,291300.0,35.6347,35.6447,35.6149,35.6447,291300.0
2016-07-08 15:40:00,35.85,35.87,35.84,35.85,341660.0,35.6347,35.6546,35.6248,35.6347,341660.0
2016-07-08 15:45:00,35.86,35.88,35.84,35.87,394620.0,35.6447,35.6646,35.6248,35.6546,394620.0
2016-07-08 15:50:00,35.88,35.89,35.86,35.88,594420.0,35.6646,35.6745,35.6447,35.6646,594420.0
2016-07-08 15:55:00,35.88,35.9,35.85,35.89,1067880.0,35.6646,35.6844,35.6347,35.6745,1067880.0
2016-07-11 09:30:00,35.93,36.1,35.93,36.1,1267740.0,35.7143,35.8832,35.7143,35.8832,1267740.0
2016-07-11 09:35:00,36.1,36.21,36.09,36.17,922720.0,35.8832,35.9926,35.8733,35.9528,922720.0
2016-07-11 09:40:00,36.17,36.24,36.17,36.22,652820.0,35.9528,36.0224,35.9528,36.0025,652820.0
2016-07-11 09:45:00,36.22,36.26,36.21,36.22,438240.0,36.0025,36.0423,35.9926,36.0025,438240.0
2016-07-11 09:50:00,36.22,36.22,36.15,36.18,511140.0,36.0025,36.0025,35.9329,35.9627,511140.0
2016-07-11 09:55:00,36.18,36.22,36.16,36.2,357200.0,35.9627,36.0025,35.9429,35.9826,357200.0
2016-07-11 10:00:00,36.21,36.24,36.19,36.21,375840.0,35.9926,36.0224,35.9727,35.9926,375840.0
2016-07-11 10:05:00,36.22,36.27,36.21,36.27,313780.0,36.0025,36.0522,35.9926,36.0522,313780.0
2016-07-11 10:10:00,36.27,36.29,36.22,36.23,312300.0,36.0522,36.0721,36.0025,36.0124,312300.0
2016-07-11 10:15:00,36.22,36.26,36.22,36.23,214200.0,36.0025,36.0423,36.0025,36.0124,214200.0
2016-07-11 10:20:00,36.23,36.26,36.21,36.21,195160.0,36.0124,36.0423,35.9926,35.9926,195160.0
2016-07-11 10:25:00,36.21,36.22,36.17,36.2,244420.0,35.9926,36.0025,35.9528,35.9826,244420.0
2016-07-11 10:30:00,36.2,36.23,36.18,36.2,607100.0,35.9826,36.0124,35.9627,35.9826,607100.0
2016-07-11 10:35:00,36.2,36.23,36.2,36.23,106800.0,35.9826,36.0124,35.9826,36.0124,106800.0
2016-07-11 10:40:00,36.23,36.23,36.18,36.2,125600.0,36.0124,36.0124,35.9627,35.9826,125600.0
2016-07-11 10:45:00,36.22,36.24,36.2,36.21,132860.0,36.0025,36.0224,35.9826,35.9926,132860.0
2016-07-11 10:50:00,36.21,36.24,36.2,36.23,194780.0,35.9926,36.0224,35.9826,36.0124,194780.0
2016-07-11 10:55:00,36.21,36.23,36.2,36.23,78100.0,35.9926,36.0124,35.9826,36.0124,78100.0
2016-07-11 11:00:00,36.23,36.24,36.22,36.22,111040.0,36.0124,36.0224,36.0025,36.0025,111040.0
2016-07-11 11:05:00,36.22,36.25,36.22,36.22,149860.0,36.0025,36.0323,36.0025,36.0025,149860.0
2016-07-11 11:10:00,36.23,36.24,36.21,36.22,171300.0,36.0124,36.0224,35.9926,36.0025,171300.0
2016-07-11 11:15:00,36.22,36.22,36.2,36.22,137900.0,36.0025,36.0025,35.9826,36.0025,137900.0
2016-07-11 11:20:00,36.21,36.23,36.21,36.22,122380.0,35.9926,36.0124,35.9926,36.0025,122380.0
2016-07-11 11:25:00,36.22,36.25,36.21,36.25,82960.0,36.0025,36.0323,35.9926,36.0323,82960.0
2016-07-11 11:30:00,36.24,36.26,36.22,36.22,237620.0,36.0224,36.0423,36.0025,36.0025,237620.0
2016-07-11 11:35:00,36.24,36.24,36.21,36.22,67000.0,36.0224,36.0224,35.9926,36.0025,67000.0
2016-07-11 11:40:00,36.22,36.24,36.22,36.22,44000.0,36.0025,36.0224,36.0025,36.0025,44000.0
2016-07-11 11:45:00,36.22,36.25,36.21,36.25,136520.0,36.0025,36.0323,35.9926,36.0323,136520.0
2016-07-11 11:50:00,36.24,36.27,36.24,36.26,105840.0,36.0224,36.0522,36.0224,36.0423,105840.0
2016-07-11 11:55:00,36.27,36.27,36.23,36.23,88080.0,36.0522,36.0522,36.0124,36.0124,88080.0
2016-07-11 12:00:00,36.24,36.29,36.23,36.29,185720.0,36.0224,36.0721,36.0124,36.0721,185720.0
2016-07-11 12:05:00,36.27,36.29,36.26,36.28,52180.0,36.0522,36.0721,36.0423,36.0621,52180.0
2016-07-11 12:10:00,36.25,36.28,36.25,36.27,50080.0,36.0323,36.0621,36.0323,36.0522,50080.0
2016-07-11 12:15:00,36.28,36.3,36.26,36.29,80860.0,36.0621,36.082,36.0423,36.0721,80860.0
2016-07-11 12:20:00,36.3,36.31,36.28,36.31,212440.0,36.082,36.092,36.0621,36.092,212440.0
2016-07-11 12:25:00,36.3,36.32,36.3,36.32,123560.0,36.082,36.1019,36.082,36.1019,123560.0
2016-07-11 12:30:00,36.32,36.37,36.32,36.35,237280.0,36.1019,36.1516,36.1019,36.1317,237280.0
2016-07-11 12:35:00,36.36,36.38,36.35,36.38,255600.0,36.1417,36.1615,36.1317,36.1615,255600.0
2016-07-11 12:40:00,36.37,36.38,36.35,36.37,187340.0,36.1516,36.1615,36.1317,36.1516,187340.0
2016-07-11 12:45:00,36.36,36.38,36.35,36.37,77220.0,36.1417,36.1615,36.1317,36.1516,77220.0
2016-07-11 12:50:00,36.38,36.39,36.37,36.39,52440.0,36.1615,36.1715,36.1516,36.1715,52440.0
2016-07-11 12:55:00,36.38,36.39,36.35,36.37,276300.0,36.1615,36.1715,36.1317,36.1516,276300.0
2016-07-11 13:00:00,36.36,36.37,36.34,36.34,81880.0,36.1417,36.1516,36.1218,36.1218,81880.0
2016-07-11 13:05:00,36.34,36.37,36.34,36.36,90400.0,36.1218,36.1516,36.1218,36.1417,90400.0
2016-07-11 13:10:00,36.36,36.41,36.36,36.4,206500.0,36.1417,36.1914,36.1417,36.1814,206500.0
2016-07-11 13:15:00,36.4,36.42,36.4,36.42,45600.0,36.1814,36.2013,36.1814,36.2013,45600.0
2016-07-11 13:20:00,36.42,36.43,36.41,36.42,147200.0,36.2013,36.2112,36.1914,36.2013,147200.0
2016-07-11 13:25:00,36.43,36.43,36.4,36.42,50520.0,36.2112,36.2112,36.1814,36.2013,50520.0
2016-07-11 13:30:00,36.42,36.42,36.39,36.4,189720.0,36.2013,36.2013,36.1715,36.1814,189720.0
2016-07-11 13:35:00,36.39,36.41,36.39,36.4,114060.0,36.1715,36.1914,36.1715,36.1814,114060.0
2016-07-11 13:40:00,36.4,36.41,36.39,36.4,82560.0,36.1814,36.1914,36.1715,36.1814,82560.0
2016-07-11 13:45:00,36.41,36.41,36.39,36.41,145120.0,36.1914,36.1914,36.1715,36.1914,145120.0
2016-07-11 13:50:00,36.41,36.43,36.41,36.41,190760.0,36.1914,36.2112,36.1914,36.1914,190760.0
2016-07-11 13:55:00,36.42,36.42,36.39,36.4,115900.0,36.2013,36.2013,36.1715,36.1814,115900.0
2016-07-11 14:00:00,36.4,36.41,36.38,36.38,99000.0,36.1814,36.1914,36.1615,36.1615,99000.0
2016-07-11 14:05:00,36.37,36.4,36.35,36.39,138260.0,36.1516,36.1814,36.1317,36.1715,138260.0
2016-07-11 14:10:00,36.39,36.4,36.35,36.36,69300.0,36.1715,36.1814,36.1317,36.1417,69300.0
2016-07-11 14:15:00,36.37,36.38,36.34,36.34,84780.0,36.1516,36.1615,36.1218,36.1218,84780.0
2016-07-11 14:20:00,36.35,36.39,36.33,36.39,95560.0,36.1317,36.1715,36.1118,36.1715,95560.0
2016-07-11 14:25:00,36.38,36.39,36.36,36.36,83600.0,36.1615,36.1715,36.1417,36.1417,83600.0
2016-07-11 14:30:00,36.36,36.38,36.36,36.38,81800.0,36.1417,36.1615,36.1417,36.1615,81800.0
2016-07-11 14:35:00,36.37,36.37,36.35,36.36,44600.0,36.1516,36.1516,36.1317,36.1417,44600.0
2016-07-11 14:40:00,36.36,36.37,36.35,36.35,128320.0,36.1417,36.1516,36.1317,36.1317,128320.0
2016-07-11 14:45:00,36.37,36.38,36.36,36.36,55500.0,36.1516,36.1615,36.1417,36.1417,55500.0
2016-07-11 14:50:00,36.36,36.39,36.36,36.39,111120.0,36.1417,36.1715,36.1417,36.1715,111120.0
2016-07-11 14:55:00,36.38,36.39,36.35,36.37,109520.0,36.1615,36.1715,36.1317,36.1516,109520.0
2016-07-11 15:00:00,36.37,36.38,36.35,36.37,149660.0,36.1516,36.1615,36.1317,36.1516,149660.0
2016-07-11 15:05:00,36.37,36.4,36.36,36.4,143660.0,36.1516,36.1814,36.1417,36.1814,143660.0
2016-07-11 15:10:00,36.39,36.4,36.38,36.4,121880.0,36.1715,36.1814,36.1615,36.1814,121880.0
2016-07-11 15:15:00,36.4,36.43,36.39,36.43,365780.0,36.1814,36.2112,36.1715,36.2112,365780.0
2016-07-11 15:20:00,36.43,36.44,36.42,36.44,93180.0,36.2112,36.2212,36.2013,36.2212,93180.0
2016-07-11 15:25:00,36.44,36.45,36.4,36.4,233100.0,36.2212,36.2311,36.1814,36.1814,233100.0
2016-07-11 15:30:00,36.4,36.4,36.36,36.37,104700.0,36.1814,36.1814,36.1417,36.1516,104700.0
2016-07-11 15:35:00,36.37,36.4,36.37,36.4,186460.0,36.1516,36.1814,36.1516,36.1814,186460.0
2016-07-11 15:40:00,36.39,36.41,36.37,36.37,212040.0,36.1715,36.1914,36.1516,36.1516,212040.0
2016-07-11 15:45:00,36.37,36.39,36.36,36.38,315080.0,36.1516,36.1715,36.1417,36.1615,315080.0
2016-07-11 15:50:00,36.38,36.42,36.36,36.42,542180.0,36.1615,36.2013,36.1417,36.2013,542180.0
2016-07-11 15:55:00,36.42,36.43,36.35,36.37,991080.0,36.2013,36.2112,36.1317,36.1516,991080.0
2016-07-12 09:30:00,36.62,36.78,36.58,36.78,1369100.0,36.4001,36.5591,36.3603,36.5591,1369100.0
2016-07-12 09:35:00,36.77,36.78,36.69,36.73,851620.0,36.5492,36.5591,36.4697,36.5094,851620.0
2016-07-12 09:40:00,36.76,36.77,36.63,36.66,354800.0,36.5393,36.5492,36.41,36.4399,354800.0
2016-07-12 09:45:00,36.66,36.67,36.6,36.62,262800.0,36.4399,36.4498,36.3802,36.4001,262800.0
2016-07-12 09:50:00,36.62,36.64,36.59,36.62,305680.0,36.4001,36.42,36.3703,36.4001,305680.0
2016-07-12 09:55:00,36.61,36.62,36.54,36.58,112840.0,36.3902,36.4001,36.3206,36.3603,112840.0
2016-07-12 10:00:00,36.58,36.62,36.58,36.62,186240.0,36.3603,36.4001,36.3603,36.4001,186240.0
2016-07-12 10:05:00,36.6,36.63,36.56,36.56,344220.0,36.3802,36.41,36.3405,36.3405,344220.0
2016-07-12 10:10:00,36.56,36.58,36.49,36.51,285120.0,36.3405,36.3603,36.2709,36.2908,285120.0
2016-07-12 10:15:00,36.5,36.53,36.42,36.43,311840.0,36.2808,36.3106,36.2013,36.2112,311840.0
2016-07-12 10:20:00,36.43,36.44,36.38,36.41,220800.0,36.2112,36.2212,36.1615,36.1914,220800.0
2016-07-12 10:25:00,36.4,36.45,36.38,36.45,234540.0,36.1814,36.2311,36.1615,36.2311,234540.0
2016-07-12 10:30:00,36.45,36.51,36.44,36.5,594960.0,36.2311,36.2908,36.2212,36.2808,594960.0
2016-07-12 10:35:00,36.49,36.5,36.46,36.47,297580.0,36.2709,36.2808,36.2411,36.251,297580.0
2016-07-12 10:40:00,36.46,36.48,36.45,36.46,114200.0,36.2411,36.2609,36.2311,36.2411,114200.0
2016-07-12 10:45:00,36.46,36.55,36.46,36.54,323740.0,36.2411,36.3305,36.2411,36.3206,323740.0
2016-07-12 10:50:00,36.54,36.56,36.52,36.53,150060.0,36.3206,36.3405,36.3007,36.3106,150060.0
2016-07-12 10:55:00,36.52,36.52,36.5,36.5,124200.0,36.3007,36.3007,36.2808,36.2808,124200.0
2016-07-12 11:00:00,36.51,36.53,36.49,36.49,229060.0,36.2908,36.3106,36.2709,36.2709,229060.0
2016-07-12 11:05:00,36.49,36.52,36.48,36.52,165280.0,36.2709,36.3007,36.2609,36.3007,165280.0
2016-07-12 11:10:00,36.52,36.53,36.51,36.53,93820.0,36.3007,36.3106,36.2908,36.3106,93820.0
2016-07-12 11:15:00,36.53,36.58,36.53,36.56,266260.0,36.3106,36.3603,36.3106,36.3405,266260.0
2016-07-12 11:20:00,36.54,36.59,36.54,36.59,127380.0,36.3206,36.3703,36.3206,36.3703,127380.0
2016-07-12 11:25:00,36.59,36.61,36.59,36.6,78000.0,36.3703,36.3902,36.3703,36.3802,78000.0
2016-07-12 11:30:00,36.61,36.62,36.59,36.62,55200.0,36.3902,36.4001,36.3703,36.4001,55200.0
2016-07-12 11:35:00,36.62,36.64,36.61,36.62,278120.0,36.4001,36.42,36.3902,36.4001,278120.0
2016-07-12 11:40:00,36.63,36.67,36.62,36.67,258140.0,36.41,36.4498,36.4001,36.4498,258140.0
2016-07-12 11:45:00,36.67,36.7,36.66,36.7,429480.0,36.4498,36.4796,36.4399,36.4796,429480.0
2016-07-12 11:50:00,36.68,36.7,36.68,36.7,162880.0,36.4597,36.4796,36.4597,36.4796,162880.0
2016-07-12 11:55:00,36.7,36.71,36.68,36.68,108000.0,36.4796,36.4896,36.4597,36.4597,108000.0
2016-07-12 12:00:00,36.68,36.68,36.62,36.65,81700.0,36.4597,36.4597,36.4001,36.4299,81700.0
2016-07-12 12:05:00,36.65,36.67,36.64,36.65,134000.0,36.4299,36.4498,36.42,36.4299,134000.0
2016-07-12 12:10:00,36.65,36.66,36.62,36.64,148000.0,36.4299,36.4399,36.4001,36.42,148000.0
2016-07-12 12:15:00,36.63,36.66,36.63,36.65,122000.0,36.41,36.4399,36.41,36.4299,122000.0
2016-07-12 12:20:00,36.66,36.66,36.63,36.63,179560.0,36.4399,36.4399,36.41,36.41,179560.0
2016-07-12 12:25:00,36.64,36.67,36.64,36.65,173340.0,36.42,36.4498,36.42,36.4299,173340.0
2016-07-12 12:30:00,36.67,36.67,36.64,36.66,51040.0,36.4498,36.4498,36.42,36.4399,51040.0
2016-07-12 12:35:00,36.66,36.7,36.66,36.7,59640.0,36.4399,36.4796,36.4399,36.4796,59640.0
2016-07-12 12:40:00,36.7,36.7,36.67,36.67,343040.0,36.4796,36.4796,36.4498,36.4498,343040.0
2016-07-12 12:45:00,36.68,36.68,36.67,36.67,51640.0,36.4597,36.4597,36.4498,36.4498,51640.0
2016-07-12 12:50:00,36.66,36.66,36.63,36.63,120400.0,36.4399,36.4399,36.41,36.41,120400.0
2016-07-12 12:55:00,36.63,36.66,36.63,36.64,60000.0,36.41,36.4399,36.41,36.42,60000.0
2016-07-12 13:00:00,36.65,36.69,36.65,36.66,76940.0,36.4299,36.4697,36.4299,36.4399,76940.0
2016-07-12 13:05:00,36.68,36.68,36.67,36.67,42400.0,36.4597,36.4597,36.4498,36.4498,42400.0
2016-07-12 13:10:00,36.66,36.67,36.64,36.67,87020.0,36.4399,36.4498,36.42,36.4498,87020.0
2016-07-12 13:15:00,36.67,36.67,36.65,36.66,51860.0,36.4498,36.4498,36.4299,36.4399,51860.0
2016-07-12 13:20:00,36.68,36.68,36.65,36.65,53500.0,36.4597,36.4597,36.4299,36.4299,53500.0
2016-07-12 13:25:00,36.67,36.67,36.66,36.67,23280.0,36.4498,36.4498,36.4399,36.4498,23280.0
2016-07-12 13:30:00,36.67,36.72,36.67,36.71,62700.0,36.4498,36.4995,36.4498,36.4896,62700.0
2016-07-12 13:35:00,36.72,36.72,36.69,36.7,120320.0,36.4995,36.4995,36.4697,36.4796,120320.0
2016-07-12 13:40:00,36.7,36.7,36.65,36.66,92960.0,36.4796,36.4796,36.4299,36.4399,92960.0
2016-07-12 13:45:00,36.66,36.68,36.62,36.64,265160.0,36.4399,36.4597,36.4001,36.42,265160.0
2016-07-12 13:50:00,36.64,36.67,36.64,36.67,108460.0,36.42,36.4498,36.42,36.4498,108460.0
2016-07-12 13:55:00,36.66,36.67,36.61,36.62,127740.0,36.4399,36.4498,36.3902,36.4001,127740.0
2016-07-12 14:00:00,36.62,36.63,36.6,36.61,235840.0,36.4001,36.41,36.3802,36.3902,235840.0
2016-07-12 14:05:00,36.61,36.63,36.61,36.62,109800.0,36.3902,36.41,36.3902,36.4001,109800.0
2016-07-12 14:10:00,36.63,36.67,36.63,36.67,112840.0,36.41,36.4498,36.41,36.4498,112840.0
2016-07-12 14:15:00,36.65,36.7,36.65,36.69,159220.0,36.4299,36.4796,36.4299,36.4697,159220.0
2016-07-12 14:20:00,36.7,36.71,36.68,36.69,117060.0,36.4796,36.4896,36.4597,36.4697,117060.0
2016-07-12 14:25:00,36.69,36.7,36.66,36.66,140340.0,36.4697,36.4796,36.4399,36.4399,140340.0
2016-07-12 14:30:00,36.66,36.68,36.65,36.66,56000.0,36.4399,36.4597,36.4299,36.4399,56000.0
2016-07-12 14:35:00,36.65,36.68,36.65,36.66,30000.0,36.4299,36.4597,36.4299,36.4399,30000.0
2016-07-12 14:40:00,36.66,36.7,36.66,36.7,78700.0,36.4399,36.4796,36.4399,36.4796,78700.0
2016-07-12 14:45:00,36.7,36.71,36.67,36.67,136940.0,36.4796,36.4896,36.4498,36.4498,136940.0
2016-07-12 14:50:00,36.68,36.7,36.64,36.65,80600.0,36.4597,36.4796,36.42,36.4299,80600.0
2016-07-12 14:55:00,36.65,36.66,36.62,36.62,107260.0,36.4299,36.4399,36.4001,36.4001,107260.0
2016-07-12 15:00:00,36.63,36.63,36.62,36.62,53000.0,36.41,36.41,36.4001,36.4001,53000.0
2016-07-12 15:05:00,36.62,36.68,36.61,36.67,59300.0,36.4001,36.4597,36.3902,36.4498,59300.0
2016-07-12 15:10:00,36.66,36.68,36.62,36.65,173760.0,36.4399,36.4597,36.4001,36.4299,173760.0
2016-07-12 15:15:00,36.64,36.66,36.63,36.64,80180.0,36.42,36.4399,36.41,36.42,80180.0
2016-07-12 15:20:00,36.64,36.68,36.64,36.68,83500.0,36.42,36.4597,36.42,36.4597,83500.0
2016-07-12 15:25:00,36.68,36.7,36.67,36.69,106680.0,36.4597,36.4796,36.4498,36.4697,106680.0
2016-07-12 15:30:00,36.69,36.7,36.67,36.69,92420.0,36.4697,36.4796,36.4498,36.4697,92420.0
2016-07-12 15:35:00,36.67,36.71,36.66,36.7,259700.0,36.4498,36.4896,36.4399,36.4796,259700.0
2016-07-12 15:40:00,36.7,36.71,36.62,36.64,236340.0,36.4796,36.4896,36.4001,36.42,236340.0
2016-07-12 15:45:00,36.63,36.66,36.62,36.66,169100.0,36.41,36.4399,36.4001,36.4399,169100.0
2016-07-12 15:50:00,36.66,36.67,36.63,36.65,360140.0,36.4399,36.4498,36.41,36.4299,360140.0
2016-07-12 15:55:00,36.65,36.67,36.61,36.63,1039360.0,36.4299,36.4498,36.3902,36.41,1039360.0
2016-07-13 09:30:00,36.78,36.78,36.45,36.6,758180.0,36.5591,36.5591,36.2311,36.3802,758180.0
2016-07-13 09:35:00,36.58,36.61,36.53,36.56,377140.0,36.3603,36.3902,36.3106,36.3405,377140.0
2016-07-13 09:40:00,36.55,36.65,36.54,36.62,309700.0,36.3305,36.4299,36.3206,36.4001,309700.0
2016-07-13 09:45:00,36.65,36.72,36.65,36.66,349760.0,36.4299,36.4995,36.4299,36.4399,349760.0
2016-07-13 09:50:00,36.68,36.68,36.62,36.66,227200.0,36.4597,36.4597,36.4001,36.4399,227200.0
2016-07-13 09:55:00,36.66,36.67,36.62,36.64,171700.0,36.4399,36.4498,36.4001,36.42,171700.0
2016-07-13 10:00:00,36.66,36.69,36.64,36.69,152560.0,36.4399,36.4697,36.42,36.4697,152560.0
2016-07-13 10:05:00,36.69,36.71,36.69,36.7,177620.0,36.4697,36.4896,36.4697,36.4796,177620.0
2016-07-13 10:10:00,36.71,36.74,36.69,36.73,197020.0,36.4896,36.5194,36.4697,36.5094,197020.0
2016-07-13 10:15:00,36.74,36.74,36.66,36.7,209980.0,36.5194,36.5194,36.4399,36.4796,209980.0
2016-07-13 10:20:00,36.69,36.75,36.69,36.72,154260.0,36.4697,36.5293,36.4697,36.4995,154260.0
2016-07-13 10:25:00,36.73,36.73,36.68,36.71,113720.0,36.5094,36.5094,36.4597,36.4896,113720.0
2016-07-13 10:30:00,36.71,36.73,36.67,36.7,151940.0,36.4896,36.5094,36.4498,36.4796,151940.0
2016-07-13 10:35:00,36.72,36.73,36.66,36.66,146960.0,36.4995,36.5094,36.4399,36.4399,146960.0
2016-07-13 10:40:00,36.67,36.71,36.66,36.71,51700.0,36.4498,36.4896,36.4399,36.4896,51700.0
2016-07-13 10:45:00,36.7,36.74,36.7,36.73,73900.0,36.4796,36.5194,36.4796,36.5094,73900.0
2016-07-13 10:50:00,36.71,36.75,36.71,36.73,85480.0,36.4896,36.5293,36.4896,36.5094,85480.0
2016-07-13 10:55:00,36.73,36.77,36.72,36.76,157520.0,36.5094,36.5492,36.4995,36.5393,157520.0
2016-07-13 11:00:00,36.76,36.76,36.73,36.74,167720.0,36.5393,36.5393,36.5094,36.5194,167720.0
2016-07-13 11:05:00,36.74,36.74,36.67,36.69,72480.0,36.5194,36.5194,36.4498,36.4697,72480.0
2016-07-13 11:10:00,36.69,36.73,36.68,36.68,168180.0,36.4697,36.5094,36.4597,36.4597,168180.0
2016-07-13 11:15:00,36.68,36.69,36.65,36.65,141620.0,36.4597,36.4697,36.4299,36.4299,141620.0
2016-07-13 11:20:00,36.66,36.68,36.66,36.67,81720.0,36.4399,36.4597,36.4399,36.4498,81720.0
2016-07-13 11:25:00,36.67,36.68,36.67,36.68,76920.0,36.4498,36.4597,36.4498,36.4597,76920.0
2016-07-13 11:30:00,36.67,36.68,36.62,36.62,158860.0,36.4498,36.4597,36.4001,36.4001,158860.0
2016-07-13 11:35:00,36.62,36.63,36.59,36.6,203320.0,36.4001,36.41,36.3703,36.3802,203320.0
2016-07-13 11:40:00,36.59,36.61,36.58,36.58,88400.0,36.3703,36.3902,36.3603,36.3603,88400.0
2016-07-13 11:45:00,36.6,36.61,36.58,36.59,77900.0,36.3802,36.3902,36.3603,36.3703,77900.0
2016-07-13 11:50:00,36.6,36.65,36.6,36.64,168740.0,36.3802,36.4299,36.3802,36.42,168740.0
2016-07-13 11:55:00,36.63,36.68,36.63,36.65,140760.0,36.41,36.4597,36.41,36.4299,140760.0
2016-07-13 12:00:00,36.66,36.68,36.64,36.67,84500.0,36.4399,36.4597,36.42,36.4498,84500.0
2016-07-13 12:05:00,36.67,36.68,36.65,36.68,36000.0,36.4498,36.4597,36.4299,36.4597,36000.0
2016-07-13 12:10:00,36.67,36.69,36.67,36.69,16000.0,36.4498,36.4697,36.4498,36.4697,16000.0
2016-07-13 12:15:00,36.68,36.69,36.66,36.68,116340.0,36.4597,36.4697,36.4399,36.4597,116340.0
2016-07-13 12:20:00,36.68,36.69,36.67,36.67,23000.0,36.4597,36.4697,36.4498,36.4498,23000.0
2016-07-13 12:25:00,36.68,36.68,36.64,36.64,68480.0,36.4597,36.4597,36.42,36.42,68480.0
2016-07-13 12:30:00,36.65,36.65,36.62,36.63,102000.0,36.4299,36.4299,36.4001,36.41,102000.0
2016-07-13 12:35:00,36.65,36.66,36.62,36.62,214600.0,36.4299,36.4399,36.4001,36.4001,214600.0
2016-07-13 12:40:00,36.64,36.65,36.62,36.65,154160.0,36.42,36.4299,36.4001,36.4299,154160.0
2016-07-13 12:45:00,36.66,36.66,36.6,36.62,200280.0,36.4399,36.4399,36.3802,36.4001,200280.0
2016-07-13 12:50:00,36.61,36.62,36.57,36.6,237080.0,36.3902,36.4001,36.3504,36.3802,237080.0
2016-07-13 12:55:00,36.6,36.62,36.6,36.61,50000.0,36.3802,36.4001,36.3802,36.3902,50000.0
2016-07-13 13:00:00,36.62,36.65,36.62,36.62,77000.0,36.4001,36.4299,36.4001,36.4001,77000.0
2016-07-13 13:05:00,36.62,36.63,36.61,36.61,69400.0,36.4001,36.41,36.3902,36.3902,69400.0
2016-07-13 13:10:00,36.62,36.62,36.59,36.62,64160.0,36.4001,36.4001,36.3703,36.4001,64160.0
2016-07-13 13:15:00,36.62,36.63,36.6,36.62,108000.0,36.4001,36.41,36.3802,36.4001,108000.0
2016-07-13 13:20:00,36.61,36.62,36.6,36.6,47240.0,36.3902,36.4001,36.3802,36.3802,47240.0
2016-07-13 13:25:00,36.6,36.6,36.57,36.57,114000.0,36.3802,36.3802,36.3504,36.3504,114000.0
2016-07-13 13:30:00,36.57,36.59,36.55,36.59,76900.0,36.3504,36.3703,36.3305,36.3703,76900.0
2016-07-13 13:35:00,36.57,36.59,36.57,36.58,72000.0,36.3504,36.3703,36.3504,36.3603,72000.0
2016-07-13 13:40:00,36.59,36.63,36.59,36.61,88800.0,36.3703,36.41,36.3703,36.3902,88800.0
2016-07-13 13:45:00,36.61,36.62,36.59,36.62,295200.0,36.3902,36.4001,36.3703,36.4001,295200.0
2016-07-13 13:50:00,36.62,36.62,36.55,36.56,134840.0,36.4001,36.4001,36.3305,36.3405,134840.0
2016-07-13 13:55:00,36.55,36.57,36.54,36.54,93760.0,36.3305,36.3504,36.3206,36.3206,93760.0
2016-07-13 14:00:00,36.54,36.55,36.5,36.5,228820.0,36.3206,36.3305,36.2808,36.2808,228820.0
2016-07-13 14:05:00,36.5,36.54,36.48,36.53,345800.0,36.2808,36.3206,36.2609,36.3106,345800.0
2016-07-13 14:10:00,36.52,36.56,36.51,36.52,182100.0,36.3007,36.3405,36.2908,36.3007,182100.0
2016-07-13 14:15:00,36.53,36.54,36.49,36.5,180100.0,36.3106,36.3206,36.2709,36.2808,180100.0
2016-07-13 14:20:00,36.5,36.54,36.49,36.52,250060.0,36.2808,36.3206,36.2709,36.3007,250060.0
2016-07-13 14:25:00,36.52,36.59,36.52,36.57,90000.0,36.3007,36.3703,36.3007,36.3504,90000.0
2016-07-13 14:30:00,36.57,36.59,36.55,36.58,80700.0,36.3504,36.3703,36.3305,36.3603,80700.0
2016-07-13 14:35:00,36.57,36.62,36.56,36.57,167780.0,36.3504,36.4001,36.3405,36.3504,167780.0
2016-07-13 14:40:00,36.56,36.56,36.53,36.55,49540.0,36.3405,36.3405,36.3106,36.3305,49540.0
2016-07-13 14:45:00,36.54,36.59,36.5,36.59,150660.0,36.3206,36.3703,36.2808,36.3703,150660.0
2016-07-13 14:50:00,36.59,36.61,36.56,36.57,80980.0,36.3703,36.3902,36.3405,36.3504,80980.0
2016-07-13 14:55:00,36.57,36.58,36.56,36.56,32000.0,36.3504,36.3603,36.3405,36.3405,32000.0
2016-07-13 15:00:00,36.56,36.6,36.55,36.6,65880.0,36.3405,36.3802,36.3305,36.3802,65880.0
2016-07-13 15:05:00,36.61,36.61,36.57,36.59,61000.0,36.3902,36.3902,36.3504,36.3703,61000.0
2016-07-13 15:10:00,36.57,36.57,36.51,36.51,54000.0,36.3504,36.3504,36.2908,36.2908,54000.0
2016-07-13 15:15:00,36.52,36.53,36.48,36.5,211600.0,36.3007,36.3106,36.2609,36.2808,211600.0
2016-07-13 15:20:00,36.49,36.52,36.48,36.5,115260.0,36.2709,36.3007,36.2609,36.2808,115260.0
2016-07-13 15:25:00,36.51,36.52,36.5,36.51,98640.0,36.2908,36.3007,36.2808,36.2908,98640.0
2016-07-13 15:30:00,36.5,36.55,36.5,36.55,57920.0,36.2808,36.3305,36.2808,36.3305,57920.0
2016-07-13 15:35:00,36.55,36.55,36.49,36.49,124240.0,36.3305,36.3305,36.2709,36.2709,124240.0
2016-07-13 15:40:00,36.49,36.53,36.49,36.52,73680.0,36.2709,36.3106,36.2709,36.3007,73680.0
2016-07-13 15:45:00,36.51,36.53,36.49,36.52,171460.0,36.2908,36.3106,36.2709,36.3007,171460.0
2016-07-13 15:50:00,36.51,36.52,36.5,36.52,210340.0,36.2908,36.3007,36.2808,36.3007,210340.0
2016-07-13 15:55:00,36.51,36.53,36.47,36.47,789340.0,36.2908,36.3106,36.251,36.251,789340.0
2016-07-14 09:30:00,36.7,36.75,36.58,36.72,886680.0,36.4796,36.5293,36.3603,36.4995,886680.0
2016-07-14 09:35:00,36.74,36.74,36.66,36.67,359280.0,36.5194,36.5194,36.4399,36.4498,359280.0
2016-07-14 09:40:00,36.66,36.68,36.53,36.55,408080.0,36.4399,36.4597,36.3106,36.3305,408080.0
2016-07-14 09:45:00,36.56,36.62,36.53,36.62,213960.0,36.3405,36.4001,36.3106,36.4001,213960.0
2016-07-14 09:50:00,36.61,36.69,36.6,36.68,269000.0,36.3902,36.4697,36.3802,36.4597,269000.0
2016-07-14 09:55:00,36.68,36.7,36.63,36.63,134740.0,36.4597,36.4796,36.41,36.41,134740.0
2016-07-14 10:00:00,36.64,36.7,36.64,36.69,116260.0,36.42,36.4796,36.42,36.4697,116260.0
2016-07-14 10:05:00,36.7,36.72,36.64,36.65,139100.0,36.4796,36.4995,36.42,36.4299,139100.0
2016-07-14 10:10:00,36.68,36.69,36.66,36.68,78720.0,36.4597,36.4697,36.4399,36.4597,78720.0
2016-07-14 10:15:00,36.69,36.71,36.63,36.65,201740.0,36.4697,36.4896,36.41,36.4299,201740.0
2016-07-14 10:20:00,36.66,36.7,36.65,36.69,120500.0,36.4399,36.4796,36.4299,36.4697,120500.0
2016-07-14 10:25:00,36.69,36.69,36.65,36.67,204120.0,36.4697,36.4697,36.4299,36.4498,204120.0
2016-07-14 10:30:00,36.67,36.73,36.67,36.71,226280.0,36.4498,36.5094,36.4498,36.4896,226280.0
2016-07-14 10:35:00,36.69,36.77,36.69,36.7,183780.0,36.4697,36.5492,36.4697,36.4796,183780.0
2016-07-14 10:40:00,36.71,36.71,36.66,36.68,157320.0,36.4896,36.4896,36.4399,36.4597,157320.0
2016-07-14 10:45:00,36.68,36.68,36.63,36.64,72120.0,36.4597,36.4597,36.41,36.42,72120.0
2016-07-14 10:50:00,36.64,36.67,36.64,36.66,111900.0,36.42,36.4498,36.42,36.4399,111900.0
2016-07-14 10:55:00,36.67,36.71,36.64,36.66,135840.0,36.4498,36.4896,36.42,36.4399,135840.0
2016-07-14 11:00:00,36.67,36.69,36.66,36.67,104000.0,36.4498,36.4697,36.4399,36.4498,104000.0
2016-07-14 11:05:00,36.68,36.69,36.67,36.69,173740.0,36.4597,36.4697,36.4498,36.4697,173740.0
2016-07-14 11:10:00,36.7,36.7,36.66,36.66,142280.0,36.4796,36.4796,36.4399,36.4399,142280.0
2016-07-14 11:15:00,36.66,36.66,36.64,36.64,58780.0,36.4399,36.4399,36.42,36.42,58780.0
2016-07-14 11:20:00,36.65,36.66,36.59,36.59,149780.0,36.4299,36.4399,36.3703,36.3703,149780.0
2016-07-14 11:25:00,36.6,36.63,36.59,36.61,69740.0,36.3802,36.41,36.3703,36.3902,69740.0
2016-07-14 11:30:00,36.59,36.61,36.58,36.58,82060.0,36.3703,36.3902,36.3603,36.3603,82060.0
2016-07-14 11:35:00,36.58,36.59,36.55,36.57,105380.0,36.3603,36.3703,36.3305,36.3504,105380.0
2016-07-14 11:40:00,36.57,36.61,36.56,36.6,108160.0,36.3504,36.3902,36.3405,36.3802,108160.0
2016-07-14 11:45:00,36.61,36.63,36.6,36.62,136640.0,36.3902,36.41,36.3802,36.4001,136640.0
2016-07-14 11:50:00,36.61,36.62,36.58,36.6,88000.0,36.3902,36.4001,36.3603,36.3802,88000.0
2016-07-14 11:55:00,36.61,36.61,36.59,36.59,48500.0,36.3902,36.3902,36.3703,36.3703,48500.0
2016-07-14 12:00:00,36.6,36.64,36.59,36.63,117200.0,36.3802,36.42,36.3703,36.41,117200.0
2016-07-14 12:05:00,36.63,36.64,36.61,36.61,101520.0,36.41,36.42,36.3902,36.3902,101520.0
2016-07-14 12:10:00,36.61,36.63,36.59,36.59,34000.0,36.3902,36.41,36.3703,36.3703,34000.0
2016-07-14 12:15:00,36.61,36.62,36.6,36.61,64040.0,36.3902,36.4001,36.3802,36.3902,64040.0
2016-07-14 12:20:00,36.62,36.64,36.61,36.63,71960.0,36.4001,36.42,36.3902,36.41,71960.0
2016-07-14 12:25:00,36.61,36.61,36.59,36.59,12800.0,36.3902,36.3902,36.3703,36.3703,12800.0
2016-07-14 12:30:00,36.59,36.61,36.59,36.6,177580.0,36.3703,36.3902,36.3703,36.3802,177580.0
2016-07-14 12:35:00,36.61,36.62,36.59,36.59,130100.0,36.3902,36.4001,36.3703,36.3703,130100.0
2016-07-14 12:40:00,36.59,36.61,36.59,36.6,34760.0,36.3703,36.3902,36.3703,36.3802,34760.0
2016-07-14 12:45:00,36.6,36.63,36.6,36.63,40080.0,36.3802,36.41,36.3802,36.41,40080.0
2016-07-14 12:50:00,36.63,36.64,36.61,36.62,58000.0,36.41,36.42,36.3902,36.4001,58000.0
2016-07-14 12:55:00,36.62,36.63,36.6,36.6,108000.0,36.4001,36.41,36.3802,36.3802,108000.0
2016-07-14 13:00:00,36.6,36.61,36.57,36.57,105600.0,36.3802,36.3902,36.3504,36.3504,105600.0
2016-07-14 13:05:00,36.58,36.58,36.56,36.57,42000.0,36.3603,36.3603,36.3405,36.3504,42000.0
2016-07-14 13:10:00,36.57,36.6,36.56,36.58,191820.0,36.3504,36.3802,36.3405,36.3603,191820.0
2016-07-14 13:15:00,36.58,36.59,36.56,36.59,72600.0,36.3603,36.3703,36.3405,36.3703,72600.0
2016-07-14 13:20:00,36.58,36.59,36.57,36.58,38000.0,36.3603,36.3703,36.3504,36.3603,38000.0
2016-07-14 13:25:00,36.58,36.61,36.58,36.6,38160.0,36.3603,36.3902,36.3603,36.3802,38160.0
2016-07-14 13:30:00,36.6,36.63,36.6,36.63,46080.0,36.3802,36.41,36.3802,36.41,46080.0
2016-07-14 13:35:00,36.63,36.64,36.62,36.63,86060.0,36.41,36.42,36.4001,36.41,86060.0
2016-07-14 13:40:00,36.63,36.64,36.61,36.64,75400.0,36.41,36.42,36.3902,36.42,75400.0
2016-07-14 13:45:00,36.63,36.65,36.63,36.65,119260.0,36.41,36.4299,36.41,36.4299,119260.0
2016-07-14 13:50:00,36.65,36.65,36.63,36.63,103900.0,36.4299,36.4299,36.41,36.41,103900.0
2016-07-14 13:55:00,36.63,36.64,36.62,36.63,67640.0,36.41,36.42,36.4001,36.41,67640.0
2016-07-14 14:00:00,36.63,36.65,36.62,36.62,78160.0,36.41,36.4299,36.4001,36.4001,78160.0
2016-07-14 14:05:00,36.63,36.65,36.61,36.64,105760.0,36.41,36.4299,36.3902,36.42,105760.0
2016-07-14 14:10:00,36.65,36.69,36.65,36.69,142920.0,36.4299,36.4697,36.4299,36.4697,142920.0
2016-07-14 14:15:00,36.69,36.71,36.69,36.71,126520.0,36.4697,36.4896,36.4697,36.4896,126520.0
2016-07-14 14:20:00,36.71,36.72,36.69,36.69,120000.0,36.4896,36.4995,36.4697,36.4697,120000.0
2016-07-14 14:25:00,36.7,36.72,36.7,36.71,62420.0,36.4796,36.4995,36.4796,36.4896,62420.0
2016-07-14 14:30:00,36.7,36.7,36.67,36.69,58380.0,36.4796,36.4796,36.4498,36.4697,58380.0
2016-07-14 14:35:00,36.69,36.71,36.67,36.71,51000.0,36.4697,36.4896,36.4498,36.4896,51000.0
2016-07-14 14:40:00,36.7,36.71,36.69,36.69,117400.0,36.4796,36.4896,36.4697,36.4697,117400.0
2016-07-14 14:45:00,36.69,36.7,36.67,36.69,46000.0,36.4697,36.4796,36.4498,36.4697,46000.0
2016-07-14 14:50:00,36.68,36.7,36.68,36.69,56660.0,36.4597,36.4796,36.4597,36.4697,56660.0
2016-07-14 14:55:00,36.69,36.71,36.68,36.7,52000.0,36.4697,36.4896,36.4597,36.4796,52000.0
2016-07-14 15:00:00,36.7,36.71,36.69,36.71,51940.0,36.4796,36.4896,36.4697,36.4896,51940.0
2016-07-14 15:05:00,36.71,36.76,36.71,36.76,219540.0,36.4896,36.5393,36.4896,36.5393,219540.0
2016-07-14 15:10:00,36.77,36.78,36.72,36.77,348080.0,36.5492,36.5591,36.4995,36.5492,348080.0
2016-07-14 15:15:00,36.77,36.78,36.76,36.76,216620.0,36.5492,36.5591,36.5393,36.5393,216620.0
2016-07-14 15:20:00,36.76,36.78,36.75,36.77,197500.0,36.5393,36.5591,36.5293,36.5492,197500.0
2016-07-14 15:25:00,36.77,36.79,36.75,36.79,179260.0,36.5492,36.5691,36.5293,36.5691,179260.0
2016-07-14 15:30:00,36.79,36.79,36.76,36.76,252140.0,36.5691,36.5691,36.5393,36.5393,252140.0
2016-07-14 15:35:00,36.76,36.77,36.74,36.74,190280.0,36.5393,36.5492,36.5194,36.5194,190280.0
2016-07-14 15:40:00,36.75,36.76,36.72,36.74,244680.0,36.5293,36.5393,36.4995,36.5194,244680.0
2016-07-14 15:45:00,36.74,36.78,36.73,36.77,411620.0,36.5194,36.5591,36.5094,36.5492,411620.0
2016-07-14 15:50:00,36.77,36.8,36.75,36.79,461280.0,36.5492,36.579,36.5293,36.5691,461280.0
2016-07-14 15:55:00,36.79,36.81,36.76,36.79,1334020.0,36.5691,36.589,36.5393,36.5691,1334020.0
2016-07-15 09:30:00,37.03,37.05,36.81,36.88,4260720.0,36.8076,36.8275,36.589,36.6585,4260720.0
2016-07-15 09:35:00,36.88,36.95,36.79,36.86,751380.0,36.6585,36.7281,36.5691,36.6387,751380.0
2016-07-15 09:40:00,36.84,36.93,36.81,36.86,439540.0,36.6188,36.7082,36.589,36.6387,439540.0
2016-07-15 09:45:00,36.86,36.92,36.82,36.82,400400.0,36.6387,36.6983,36.5989,36.5989,400400.0
2016-07-15 09:50:00,36.84,36.86,36.79,36.86,646100.0,36.6188,36.6387,36.5691,36.6387,646100.0
2016-07-15 09:55:00,36.86,36.91,36.84,36.88,457880.0,36.6387,36.6884,36.6188,36.6585,457880.0
2016-07-15 10:00:00,36.9,36.9,36.86,36.89,342320.0,36.6784,36.6784,36.6387,36.6685,342320.0
2016-07-15 10:05:00,36.88,36.91,36.87,36.89,337160.0,36.6585,36.6884,36.6486,36.6685,337160.0
2016-07-15 10:10:00,36.89,36.9,36.88,36.9,174460.0,36.6685,36.6784,36.6585,36.6784,174460.0
2016-07-15 10:15:00,36.89,36.9,36.84,36.86,468340.0,36.6685,36.6784,36.6188,36.6387,468340.0
2016-07-15 10:20:00,36.86,36.87,36.82,36.85,242820.0,36.6387,36.6486,36.5989,36.6287,242820.0
2016-07-15 10:25:00,36.85,36.87,36.84,36.87,88120.0,36.6287,36.6486,36.6188,36.6486,88120.0
2016-07-15 10:30:00,36.86,36.87,36.84,36.86,108100.0,36.6387,36.6486,36.6188,36.6387,108100.0
2016-07-15 10:35:00,36.87,36.9,36.87,36.9,70000.0,36.6486,36.6784,36.6486,36.6784,70000.0
2016-07-15 10:40:00,36.91,36.92,36.9,36.92,206880.0,36.6884,36.6983,36.6784,36.6983,206880.0
2016-07-15 10:45:00,36.93,36.95,36.91,36.92,199820.0,36.7082,36.7281,36.6884,36.6983,199820.0
2016-07-15 10:50:00,36.92,36.94,36.9,36.93,103980.0,36.6983,36.7182,36.6784,36.7082,103980.0
2016-07-15 10:55:00,36.93,36.95,36.93,36.95,184160.0,36.7082,36.7281,36.7082,36.7281,184160.0
2016-07-15 11:00:00,36.95,36.98,36.94,36.94,379100.0,36.7281,36.7579,36.7182,36.7182,379100.0
2016-07-15 11:05:00,36.94,36.94,36.87,36.89,124600.0,36.7182,36.7182,36.6486,36.6685,124600.0
2016-07-15 11:10:00,36.88,36.88,36.85,36.86,256960.0,36.6585,36.6585,36.6287,36.6387,256960.0
2016-07-15 11:15:00,36.86,36.86,36.83,36.83,204120.0,36.6387,36.6387,36.6088,36.6088,204120.0
2016-07-15 11:20:00,36.82,36.86,36.82,36.85,169760.0,36.5989,36.6387,36.5989,36.6287,169760.0
2016-07-15 11:25:00,36.85,36.86,36.83,36.85,131940.0,36.6287,36.6387,36.6088,36.6287,131940.0
2016-07-15 11:30:00,36.84,36.86,36.84,36.85,156540.0,36.6188,36.6387,36.6188,36.6287,156540.0
2016-07-15 11:35:00,36.85,36.85,36.78,36.8,373820.0,36.6287,36.6287,36.5591,36.579,373820.0
2016-07-15 11:40:00,36.79,36.81,36.77,36.8,97420.0,36.5691,36.589,36.5492,36.579,97420.0
2016-07-15 11:45:00,36.78,36.8,36.78,36.79,62860.0,36.5591,36.579,36.5591,36.5691,62860.0
2016-07-15 11:50:00,36.78,36.78,36.75,36.77,128220.0,36.5591,36.5591,36.5293,36.5492,128220.0
2016-07-15 11:55:00,36.78,36.8,36.75,36.76,84200.0,36.5591,36.579,36.5293,36.5393,84200.0
2016-07-15 12:00:00,36.76,36.79,36.76,36.78,50000.0,36.5393,36.5691,36.5393,36.5591,50000.0
2016-07-15 12:05:00,36.78,36.8,36.77,36.78,56480.0,36.5591,36.579,36.5492,36.5591,56480.0
2016-07-15 12:10:00,36.77,36.77,36.76,36.76,54020.0,36.5492,36.5492,36.5393,36.5393,54020.0
2016-07-15 12:15:00,36.76,36.77,36.74,36.75,274980.0,36.5393,36.5492,36.5194,36.5293,274980.0
2016-07-15 12:20:00,36.75,36.77,36.74,36.77,273520.0,36.5293,36.5492,36.5194,36.5492,273520.0
2016-07-15 12:25:00,36.77,36.79,36.75,36.77,82540.0,36.5492,36.5691,36.5293,36.5492,82540.0
2016-07-15 12:30:00,36.77,36.78,36.74,36.76,130700.0,36.5492,36.5591,36.5194,36.5393,130700.0
2016-07-15 12:35:00,36.76,36.77,36.74,36.76,48160.0,36.5393,36.5492,36.5194,36.5393,48160.0
2016-07-15 12:40:00,36.76,36.77,36.74,36.76,211360.0,36.5393,36.5492,36.5194,36.5393,211360.0
2016-07-15 12:45:00,36.75,36.77,36.74,36.76,195500.0,36.5293,36.5492,36.5194,36.5393,195500.0
2016-07-15 12:50:00,36.76,36.77,36.76,36.77,74000.0,36.5393,36.5492,36.5393,36.5492,74000.0
2016-07-15 12:55:00,36.77,36.77,36.73,36.73,80000.0,36.5492,36.5492,36.5094,36.5094,80000.0
2016-07-15 13:00:00,36.74,36.76,36.73,36.76,71600.0,36.5194,36.5393,36.5094,36.5393,71600.0
2016-07-15 13:05:00,36.75,36.78,36.75,36.76,36000.0,36.5293,36.5591,36.5293,36.5393,36000.0
2016-07-15 13:10:00,36.75,36.77,36.75,36.77,80680.0,36.5293,36.5492,36.5293,36.5492,80680.0
2016-07-15 13:15:00,36.77,36.78,36.76,36.77,90220.0,36.5492,36.5591,36.5393,36.5492,90220.0
2016-07-15 13:20:00,36.76,36.78,36.76,36.78,76580.0,36.5393,36.5591,36.5393,36.5591,76580.0
2016-07-15 13:25:00,36.77,36.78,36.76,36.76,67440.0,36.5492,36.5591,36.5393,36.5393,67440.0
2016-07-15 13:30:00,36.77,36.78,36.76,36.78,111000.0,36.5492,36.5591,36.5393,36.5591,111000.0
2016-07-15 13:35:00,36.77,36.78,36.75,36.77,77980.0,36.5492,36.5591,36.5293,36.5492,77980.0
2016-07-15 13:40:00,36.76,36.78,36.76,36.77,106000.0,36.5393,36.5591,36.5393,36.5492,106000.0
2016-07-15 13:45:00,36.76,36.77,36.74,36.74,87020.0,36.5393,36.5492,36.5194,36.5194,87020.0
2016-07-15 13:50:00,36.74,36.77,36.74,36.77,76060.0,36.5194,36.5492,36.5194,36.5492,76060.0
2016-07-15 13:55:00,36.75,36.77,36.74,36.76,58000.0,36.5293,36.5492,36.5194,36.5393,58000.0
2016-07-15 14:00:00,36.76,36.8,36.75,36.78,128520.0,36.5393,36.579,36.5293,36.5591,128520.0
2016-07-15 14:05:00,36.79,36.8,36.78,36.78,67220.0,36.5691,36.579,36.5591,36.5591,67220.0
2016-07-15 14:10:00,36.78,36.79,36.77,36.79,97300.0,36.5591,36.5691,36.5492,36.5691,97300.0
2016-07-15 14:15:00,36.79,36.8,36.77,36.79,166000.0,36.5691,36.579,36.5492,36.5691,166000.0
2016-07-15 14:20:00,36.79,36.79,36.75,36.76,87720.0,36.5691,36.5691,36.5293,36.5393,87720.0
2016-07-15 14:25:00,36.76,36.79,36.75,36.78,241780.0,36.5393,36.5691,36.5293,36.5591,241780.0
2016-07-15 14:30:00,36.79,36.81,36.79,36.79,175600.0,36.5691,36.589,36.5691,36.5691,175600.0
2016-07-15 14:35:00,36.79,36.8,36.77,36.77,130480.0,36.5691,36.579,36.5492,36.5492,130480.0
2016-07-15 14:40:00,36.77,36.8,36.76,36.8,129780.0,36.5492,36.579,36.5393,36.579,129780.0
2016-07-15 14:45:00,36.77,36.8,36.77,36.78,181960.0,36.5492,36.579,36.5492,36.5591,181960.0
2016-07-15 14:50:00,36.79,36.79,36.77,36.77,115080.0,36.5691,36.5691,36.5492,36.5492,115080.0
2016-07-15 14:55:00,36.77,36.79,36.76,36.77,191100.0,36.5492,36.5691,36.5393,36.5492,191100.0
2016-07-15 15:00:00,36.77,36.78,36.75,36.76,168220.0,36.5492,36.5591,36.5293,36.5393,168220.0
2016-07-15 15:05:00,36.76,36.76,36.74,36.75,164720.0,36.5393,36.5393,36.5194,36.5293,164720.0
2016-07-15 15:10:00,36.75,36.77,36.75,36.76,182940.0,36.5293,36.5492,36.5293,36.5393,182940.0
2016-07-15 15:15:00,36.76,36.78,36.75,36.75,194980.0,36.5393,36.5591,36.5293,36.5293,194980.0
2016-07-15 15:20:00,36.75,36.78,36.75,36.77,231400.0,36.5293,36.5591,36.5293,36.5492,231400.0
2016-07-15 15:25:00,36.77,36.8,36.76,36.79,136000.0,36.5492,36.579,36.5393,36.5691,136000.0
2016-07-15 15:30:00,36.78,36.81,36.78,36.81,503540.0,36.5591,36.589,36.5591,36.589,503540.0
2016-07-15 15:35:00,36.8,36.81,36.77,36.77,215380.0,36.579,36.589,36.5492,36.5492,215380.0
2016-07-15 15:40:00,36.78,36.79,36.76,36.77,202360.0,36.5591,36.5691,36.5393,36.5492,202360.0
2016-07-15 15:45:00,36.76,36.78,36.75,36.75,547060.0,36.5393,36.5591,36.5293,36.5293,547060.0
2016-07-15 15:50:00,36.76,36.79,36.76,36.76,725340.0,36.5393,36.5691,36.5393,36.5393,725340.0
2016-07-15 15:55:00,36.76,36.78,36.75,36.78,1323080.0,36.5393,36.5591,36.5293,36.5591,1323080.0
2016-07-18 09:30:00,36.9,36.9,36.83,36.88,664340.0,36.6784,36.6784,36.6088,36.6585,664340.0
2016-07-18 09:35:00,36.87,36.93,36.85,36.9,440760.0,36.6486,36.7082,36.6287,36.6784,440760.0
2016-07-18 09:40:00,36.89,36.91,36.87,36.91,238180.0,36.6685,36.6884,36.6486,36.6884,238180.0
2016-07-18 09:45:00,36.91,36.93,36.89,36.89,253220.0,36.6884,36.7082,36.6685,36.6685,253220.0
2016-07-18 09:50:00,36.9,36.92,36.88,36.92,285480.0,36.6784,36.6983,36.6585,36.6983,285480.0
2016-07-18 09:55:00,36.91,37.08,36.91,37.08,990520.0,36.6884,36.8573,36.6884,36.8573,990520.0
2016-07-18 10:00:00,37.08,37.16,37.06,37.1,790640.0,36.8573,36.9369,36.8375,36.8772,790640.0
2016-07-18 10:05:00,37.11,37.13,37.1,37.11,247000.0,36.8872,36.907,36.8772,36.8872,247000.0
2016-07-18 10:10:00,37.12,37.23,37.12,37.22,680620.0,36.8971,37.0064,36.8971,36.9965,680620.0
2016-07-18 10:15:00,37.22,37.34,37.22,37.32,1472240.0,36.9965,37.1158,36.9965,37.0959,1472240.0
2016-07-18 10:20:00,37.34,37.36,37.3,37.35,524880.0,37.1158,37.1357,37.076,37.1257,524880.0
2016-07-18 10:25:00,37.35,37.38,37.35,37.35,560880.0,37.1257,37.1555,37.1257,37.1257,560880.0
2016-07-18 10:30:00,37.35,37.43,37.35,37.41,556980.0,37.1257,37.2052,37.1257,37.1854,556980.0
2016-07-18 10:35:00,37.41,37.42,37.38,37.41,413940.0,37.1854,37.1953,37.1555,37.1854,413940.0
2016-07-18 10:40:00,37.42,37.47,37.42,37.46,369260.0,37.1953,37.245,37.1953,37.2351,369260.0
2016-07-18 10:45:00,37.46,37.46,37.36,37.36,351680.0,37.2351,37.2351,37.1357,37.1357,351680.0
2016-07-18 10:50:00,37.36,37.39,37.34,37.39,225760.0,37.1357,37.1655,37.1158,37.1655,225760.0
2016-07-18 10:55:00,37.38,37.39,37.36,37.39,120100.0,37.1555,37.1655,37.1357,37.1655,120100.0
2016-07-18 11:00:00,37.37,37.4,37.36,37.4,246780.0,37.1456,37.1754,37.1357,37.1754,246780.0
2016-07-18 11:05:00,37.4,37.44,37.4,37.44,194180.0,37.1754,37.2152,37.1754,37.2152,194180.0
2016-07-18 11:10:00,37.44,37.48,37.44,37.45,136140.0,37.2152,37.2549,37.2152,37.2251,136140.0
2016-07-18 11:15:00,37.45,37.48,37.44,37.46,200980.0,37.2251,37.2549,37.2152,37.2351,200980.0
2016-07-18 11:20:00,37.47,37.48,37.4,37.4,147000.0,37.245,37.2549,37.1754,37.1754,147000.0
2016-07-18 11:25:00,37.41,37.43,37.38,37.4,149740.0,37.1854,37.2052,37.1555,37.1754,149740.0
2016-07-18 11:30:00,37.41,37.41,37.37,37.39,103000.0,37.1854,37.1854,37.1456,37.1655,103000.0
2016-07-18 11:35:00,37.39,37.44,37.39,37.43,107140.0,37.1655,37.2152,37.1655,37.2052,107140.0
2016-07-18 11:40:00,37.43,37.45,37.42,37.44,60080.0,37.2052,37.2251,37.1953,37.2152,60080.0
2016-07-18 11:45:00,37.45,37.48,37.45,37.47,84100.0,37.2251,37.2549,37.2251,37.245,84100.0
2016-07-18 11:50:00,37.47,37.51,37.46,37.51,961580.0,37.245,37.2848,37.2351,37.2848,961580.0
2016-07-18 11:55:00,37.51,37.54,37.51,37.53,309180.0,37.2848,37.3146,37.2848,37.3046,309180.0
2016-07-18 12:00:00,37.53,37.54,37.49,37.53,565940.0,37.3046,37.3146,37.2649,37.3046,565940.0
2016-07-18 12:05:00,37.53,37.53,37.47,37.48,243240.0,37.3046,37.3046,37.245,37.2549,243240.0
2016-07-18 12:10:00,37.49,37.5,37.47,37.49,168700.0,37.2649,37.2748,37.245,37.2649,168700.0
2016-07-18 12:15:00,37.49,37.5,37.46,37.46,188960.0,37.2649,37.2748,37.2351,37.2351,188960.0
2016-07-18 12:20:00,37.46,37.51,37.45,37.5,281900.0,37.2351,37.2848,37.2251,37.2748,281900.0
2016-07-18 12:25:00,37.49,37.51,37.48,37.48,164800.0,37.2649,37.2848,37.2549,37.2549,164800.0
2016-07-18 12:30:00,37.48,37.49,37.46,37.47,165600.0,37.2549,37.2649,37.2351,37.245,165600.0
2016-07-18 12:35:00,37.48,37.5,37.47,37.5,135300.0,37.2549,37.2748,37.245,37.2748,135300.0
2016-07-18 12:40:00,37.48,37.52,37.48,37.52,120420.0,37.2549,37.2947,37.2549,37.2947,120420.0
2016-07-18 12:45:00,37.52,37.54,37.51,37.53,230900.0,37.2947,37.3146,37.2848,37.3046,230900.0
2016-07-18 12:50:00,37.52,37.54,37.52,37.54,128600.0,37.2947,37.3146,37.2947,37.3146,128600.0
2016-07-18 12:55:00,37.54,37.58,37.53,37.57,645940.0,37.3146,37.3543,37.3046,37.3444,645940.0
2016-07-18 13:00:00,37.57,37.59,37.56,37.58,269260.0,37.3444,37.3643,37.3345,37.3543,269260.0
2016-07-18 13:05:00,37.58,37.6,37.58,37.6,181080.0,37.3543,37.3742,37.3543,37.3742,181080.0
2016-07-18 13:10:00,37.6,37.6,37.55,37.55,300820.0,37.3742,37.3742,37.3245,37.3245,300820.0
2016-07-18 13:15:00,37.55,37.58,37.53,37.58,228040.0,37.3245,37.3543,37.3046,37.3543,228040.0
2016-07-18 13:20:00,37.57,37.59,37.57,37.59,96780.0,37.3444,37.3643,37.3444,37.3643,96780.0
2016-07-18 13:25:00,37.59,37.61,37.58,37.61,248900.0,37.3643,37.3842,37.3543,37.3842,248900.0
2016-07-18 13:30:00,37.6,37.64,37.6,37.63,231140.0,37.3742,37.414,37.3742,37.404,231140.0
2016-07-18 13:35:00,37.64,37.65,37.63,37.64,108860.0,37.414,37.4239,37.404,37.414,108860.0
2016-07-18 13:40:00,37.64,37.69,37.63,37.67,291020.0,37.414,37.4637,37.404,37.4438,291020.0
2016-07-18 13:45:00,37.68,37.69,37.65,37.65,249540.0,37.4537,37.4637,37.4239,37.4239,249540.0
2016-07-18 13:50:00,37.66,37.67,37.63,37.64,160360.0,37.4339,37.4438,37.404,37.414,160360.0
2016-07-18 13:55:00,37.64,37.68,37.64,37.68,188500.0,37.414,37.4537,37.414,37.4537,188500.0
2016-07-18 14:00:00,37.67,37.69,37.67,37.69,155500.0,37.4438,37.4637,37.4438,37.4637,155500.0
2016-07-18 14:05:00,37.69,37.73,37.68,37.73,313460.0,37.4637,37.5034,37.4537,37.5034,313460.0
2016-07-18 14:10:00,37.73,37.76,37.73,37.74,376060.0,37.5034,37.5333,37.5034,37.5134,376060.0
2016-07-18 14:15:00,37.72,37.72,37.68,37.7,242980.0,37.4935,37.4935,37.4537,37.4736,242980.0
2016-07-18 14:20:00,37.69,37.69,37.66,37.66,229740.0,37.4637,37.4637,37.4339,37.4339,229740.0
2016-07-18 14:25:00,37.67,37.69,37.65,37.69,220880.0,37.4438,37.4637,37.4239,37.4637,220880.0
2016-07-18 14:30:00,37.67,37.69,37.65,37.66,156280.0,37.4438,37.4637,37.4239,37.4339,156280.0
2016-07-18 14:35:00,37.67,37.7,37.65,37.69,120000.0,37.4438,37.4736,37.4239,37.4637,120000.0
2016-07-18 14:40:00,37.69,37.71,37.66,37.68,169760.0,37.4637,37.4836,37.4339,37.4537,169760.0
2016-07-18 14:45:00,37.67,37.68,37.62,37.64,211340.0,37.4438,37.4537,37.3941,37.414,211340.0
2016-07-18 14:50:00,37.63,37.64,37.61,37.63,101780.0,37.404,37.414,37.3842,37.404,101780.0
2016-07-18 14:55:00,37.64,37.67,37.63,37.66,258940.0,37.414,37.4438,37.404,37.4339,258940.0
2016-07-18 15:00:00,37.65,37.66,37.61,37.63,215240.0,37.4239,37.4339,37.3842,37.404,215240.0
2016-07-18 15:05:00,37.63,37.66,37.63,37.66,220420.0,37.404,37.4339,37.404,37.4339,220420.0
2016-07-18 15:10:00,37.66,37.69,37.66,37.68,203380.0,37.4339,37.4637,37.4339,37.4537,203380.0
2016-07-18 15:15:00,37.67,37.73,37.67,37.72,190740.0,37.4438,37.5034,37.4438,37.4935,190740.0
2016-07-18 15:20:00,37.72,37.73,37.69,37.69,341400.0,37.4935,37.5034,37.4637,37.4637,341400.0
2016-07-18 15:25:00,37.69,37.71,37.67,37.7,315780.0,37.4637,37.4836,37.4438,37.4736,315780.0
2016-07-18 15:30:00,37.71,37.75,37.71,37.75,475980.0,37.4836,37.5233,37.4836,37.5233,475980.0
2016-07-18 15:35:00,37.75,37.76,37.73,37.75,436180.0,37.5233,37.5333,37.5034,37.5233,436180.0
2016-07-18 15:40:00,37.73,37.75,37.73,37.73,331540.0,37.5034,37.5233,37.5034,37.5034,331540.0
2016-07-18 15:45:00,37.73,37.74,37.71,37.73,455700.0,37.5034,37.5134,37.4836,37.5034,455700.0
2016-07-18 15:50:00,37.72,37.72,37.69,37.7,560600.0,37.4935,37.4935,37.4637,37.4736,560600.0
2016-07-18 15:55:00,37.7,37.71,37.66,37.67,1632260.0,37.4736,37.4836,37.4339,37.4438,1632260.0
2016-07-19 09:30:00,37.44,37.69,37.42,37.58,1550900.0,37.2152,37.4637,37.1953,37.3543,1550900.0
2016-07-19 09:35:00,37.6,37.75,37.58,37.69,845220.0,37.3742,37.5233,37.3543,37.4637,845220.0
2016-07-19 09:40:00,37.69,37.69,37.54,37.67,604240.0,37.4637,37.4637,37.3146,37.4438,604240.0
2016-07-19 09:45:00,37.66,37.66,37.55,37.55,364380.0,37.4339,37.4339,37.3245,37.3245,364380.0
2016-07-19 09:50:00,37.55,37.6,37.51,37.58,272440.0,37.3245,37.3742,37.2848,37.3543,272440.0
2016-07-19 09:55:00,37.58,37.6,37.53,37.59,299820.0,37.3543,37.3742,37.3046,37.3643,299820.0
2016-07-19 10:00:00,37.58,37.63,37.57,37.6,190700.0,37.3543,37.404,37.3444,37.3742,190700.0
2016-07-19 10:05:00,37.61,37.71,37.61,37.7,451080.0,37.3842,37.4836,37.3842,37.4736,451080.0
2016-07-19 10:10:00,37.7,37.73,37.65,37.67,339000.0,37.4736,37.5034,37.4239,37.4438,339000.0
2016-07-19 10:15:00,37.67,37.69,37.64,37.67,181360.0,37.4438,37.4637,37.414,37.4438,181360.0
2016-07-19 10:20:00,37.64,37.68,37.62,37.68,181320.0,37.414,37.4537,37.3941,37.4537,181320.0
2016-07-19 10:25:00,37.68,37.72,37.66,37.72,274980.0,37.4537,37.4935,37.4339,37.4935,274980.0
2016-07-19 10:30:00,37.72,37.79,37.71,37.76,680560.0,37.4935,37.5631,37.4836,37.5333,680560.0
2016-07-19 10:35:00,37.74,37.77,37.7,37.72,277140.0,37.5134,37.5432,37.4736,37.4935,277140.0
2016-07-19 10:40:00,37.7,37.71,37.68,37.69,154840.0,37.4736,37.4836,37.4537,37.4637,154840.0
2016-07-19 10:45:00,37.69,37.73,37.69,37.73,135440.0,37.4637,37.5034,37.4637,37.5034,135440.0
2016-07-19 10:50:00,37.71,37.77,37.71,37.72,118000.0,37.4836,37.5432,37.4836,37.4935,118000.0
2016-07-19 10:55:00,37.74,37.78,37.73,37.78,133480.0,37.5134,37.5531,37.5034,37.5531,133480.0
2016-07-19 11:00:00,37.76,37.81,37.76,37.79,282500.0,37.5333,37.583,37.5333,37.5631,282500.0
2016-07-19 11:05:00,37.79,37.8,37.77,37.78,292560.0,37.5631,37.573,37.5432,37.5531,292560.0
2016-07-19 11:10:00,37.8,37.81,37.77,37.8,219500.0,37.573,37.583,37.5432,37.573,219500.0
2016-07-19 11:15:00,37.8,37.83,37.79,37.82,144020.0,37.573,37.6028,37.5631,37.5929,144020.0
2016-07-19 11:20:00,37.82,37.82,37.78,37.79,217200.0,37.5929,37.5929,37.5531,37.5631,217200.0
2016-07-19 11:25:00,37.79,37.8,37.77,37.78,311180.0,37.5631,37.573,37.5432,37.5531,311180.0
2016-07-19 11:30:00,37.78,37.8,37.77,37.78,203520.0,37.5531,37.573,37.5432,37.5531,203520.0
2016-07-19 11:35:00,37.77,37.79,37.73,37.73,267420.0,37.5432,37.5631,37.5034,37.5034,267420.0
2016-07-19 11:40:00,37.75,37.75,37.7,37.7,153980.0,37.5233,37.5233,37.4736,37.4736,153980.0
2016-07-19 11:45:00,37.69,37.7,37.59,37.62,404560.0,37.4637,37.4736,37.3643,37.3941,404560.0
2016-07-19 11:50:00,37.63,37.64,37.61,37.64,191160.0,37.404,37.414,37.3842,37.414,191160.0
2016-07-19 11:55:00,37.63,37.63,37.58,37.59,84360.0,37.404,37.404,37.3543,37.3643,84360.0
2016-07-19 12:00:00,37.6,37.6,37.55,37.55,191920.0,37.3742,37.3742,37.3245,37.3245,191920.0
2016-07-19 12:05:00,37.55,37.56,37.5,37.56,246640.0,37.3245,37.3345,37.2748,37.3345,246640.0
2016-07-19 12:10:00,37.55,37.64,37.55,37.62,198060.0,37.3245,37.414,37.3245,37.3941,198060.0
2016-07-19 12:15:00,37.63,37.64,37.61,37.63,58600.0,37.404,37.414,37.3842,37.404,58600.0
2016-07-19 12:20:00,37.64,37.64,37.59,37.59,544780.0,37.414,37.414,37.3643,37.3643,544780.0
2016-07-19 12:25:00,37.6,37.62,37.59,37.6,127920.0,37.3742,37.3941,37.3643,37.3742,127920.0
2016-07-19 12:30:00,37.61,37.63,37.6,37.61,124940.0,37.3842,37.404,37.3742,37.3842,124940.0
2016-07-19 12:35:00,37.63,37.64,37.61,37.62,131020.0,37.404,37.414,37.3842,37.3941,131020.0
2016-07-19 12:40:00,37.62,37.64,37.61,37.61,119900.0,37.3941,37.414,37.3842,37.3842,119900.0
2016-07-19 12:45:00,37.63,37.66,37.62,37.64,112820.0,37.404,37.4339,37.3941,37.414,112820.0
2016-07-19 12:50:00,37.66,37.68,37.65,37.66,102000.0,37.4339,37.4537,37.4239,37.4339,102000.0
2016-07-19 12:55:00,37.65,37.66,37.62,37.64,108020.0,37.4239,37.4339,37.3941,37.414,108020.0
2016-07-19 13:00:00,37.65,37.65,37.61,37.61,47440.0,37.4239,37.4239,37.3842,37.3842,47440.0
2016-07-19 13:05:00,37.62,37.65,37.61,37.61,85060.0,37.3941,37.4239,37.3842,37.3842,85060.0
2016-07-19 13:10:00,37.6,37.63,37.6,37.62,59320.0,37.3742,37.404,37.3742,37.3941,59320.0
2016-07-19 13:15:00,37.62,37.62,37.6,37.61,96960.0,37.3941,37.3941,37.3742,37.3842,96960.0
2016-07-19 13:20:00,37.61,37.63,37.6,37.63,420340.0,37.3842,37.404,37.3742,37.404,420340.0
2016-07-19 13:25:00,37.62,37.64,37.61,37.62,131940.0,37.3941,37.414,37.3842,37.3941,131940.0
2016-07-19 13:30:00,37.62,37.65,37.62,37.64,140200.0,37.3941,37.4239,37.3941,37.414,140200.0
2016-07-19 13:35:00,37.63,37.65,37.63,37.64,88080.0,37.404,37.4239,37.404,37.414,88080.0
2016-07-19 13:40:00,37.63,37.64,37.62,37.63,152000.0,37.404,37.414,37.3941,37.404,152000.0
2016-07-19 13:45:00,37.64,37.65,37.61,37.62,105980.0,37.414,37.4239,37.3842,37.3941,105980.0
2016-07-19 13:50:00,37.62,37.64,37.61,37.62,152540.0,37.3941,37.414,37.3842,37.3941,152540.0
2016-07-19 13:55:00,37.63,37.63,37.6,37.63,100700.0,37.404,37.404,37.3742,37.404,100700.0
2016-07-19 14:00:00,37.63,37.65,37.62,37.65,182560.0,37.404,37.4239,37.3941,37.4239,182560.0
2016-07-19 14:05:00,37.65,37.67,37.65,37.65,290040.0,37.4239,37.4438,37.4239,37.4239,290040.0
2016-07-19 14:10:00,37.65,37.66,37.63,37.64,97720.0,37.4239,37.4339,37.404,37.414,97720.0
2016-07-19 14:15:00,37.64,37.67,37.64,37.67,147060.0,37.414,37.4438,37.414,37.4438,147060.0
2016-07-19 14:20:00,37.67,37.67,37.64,37.64,215000.0,37.4438,37.4438,37.414,37.414,215000.0
2016-07-19 14:25:00,37.64,37.67,37.63,37.65,232820.0,37.414,37.4438,37.404,37.4239,232820.0
2016-07-19 14:30:00,37.65,37.67,37.64,37.65,121420.0,37.4239,37.4438,37.414,37.4239,121420.0
2016-07-19 14:35:00,37.64,37.66,37.64,37.65,70900.0,37.414,37.4339,37.414,37.4239,70900.0
2016-07-19 14:40:00,37.65,37.67,37.65,37.66,97340.0,37.4239,37.4438,37.4239,37.4339,97340.0
2016-07-19 14:45:00,37.66,37.67,37.64,37.66,94000.0,37.4339,37.4438,37.414,37.4339,94000.0
2016-07-19 14:50:00,37.65,37.68,37.65,37.67,100000.0,37.4239,37.4537,37.4239,37.4438,100000.0
2016-07-19 14:55:00,37.67,37.67,37.64,37.64,92000.0,37.4438,37.4438,37.414,37.414,92000.0
2016-07-19 15:00:00,37.65,37.65,37.62,37.62,102000.0,37.4239,37.4239,37.3941,37.3941,102000.0
2016-07-19 15:05:00,37.62,37.66,37.62,37.63,149080.0,37.3941,37.4339,37.3941,37.404,149080.0
2016-07-19 15:10:00,37.63,37.65,37.61,37.64,314460.0,37.404,37.4239,37.3842,37.414,314460.0
2016-07-19 15:15:00,37.65,37.67,37.64,37.66,187120.0,37.4239,37.4438,37.414,37.4339,187120.0
2016-07-19 15:20:00,37.66,37.68,37.65,37.66,281460.0,37.4339,37.4537,37.4239,37.4339,281460.0
2016-07-19 15:25:00,37.66,37.67,37.64,37.66,197200.0,37.4339,37.4438,37.414,37.4339,197200.0
2016-07-19 15:30:00,37.66,37.68,37.65,37.66,177440.0,37.4339,37.4537,37.4239,37.4339,177440.0
2016-07-19 15:35:00,37.66,37.68,37.66,37.66,131680.0,37.4339,37.4537,37.4339,37.4339,131680.0
2016-07-19 15:40:00,37.65,37.67,37.64,37.65,156680.0,37.4239,37.4438,37.414,37.4239,156680.0
2016-07-19 15:45:00,37.66,37.67,37.64,37.64,178700.0,37.4339,37.4438,37.414,37.414,178700.0
2016-07-19 15:50:00,37.64,37.65,37.6,37.61,656220.0,37.414,37.4239,37.3742,37.3842,656220.0
2016-07-19 15:55:00,37.6,37.67,37.58,37.67,1418520.0,37.3742,37.4438,37.3543,37.4438,1418520.0
2016-07-20 09:30:00,37.71,37.8,37.7,37.76,1190280.0,37.4836,37.573,37.4736,37.5333,1190280.0
2016-07-20 09:35:00,37.76,37.88,37.75,37.84,421580.0,37.5333,37.6525,37.5233,37.6128,421580.0
2016-07-20 09:40:00,37.86,37.93,37.85,37.89,432760.0,37.6327,37.7022,37.6227,37.6625,432760.0
2016-07-20 09:45:00,37.89,37.9,37.85,37.88,294080.0,37.6625,37.6724,37.6227,37.6525,294080.0
2016-07-20 09:50:00,37.88,37.92,37.88,37.9,203640.0,37.6525,37.6923,37.6525,37.6724,203640.0
2016-07-20 09:55:00,37.91,37.95,37.88,37.94,312100.0,37.6824,37.7221,37.6525,37.7122,312100.0
2016-07-20 10:00:00,37.94,37.97,37.92,37.95,306640.0,37.7122,37.742,37.6923,37.7221,306640.0
2016-07-20 10:05:00,37.95,37.97,37.94,37.95,247280.0,37.7221,37.742,37.7122,37.7221,247280.0
2016-07-20 10:10:00,37.96,37.97,37.94,37.96,293440.0,37.7321,37.742,37.7122,37.7321,293440.0
2016-07-20 10:15:00,37.96,37.99,37.94,37.98,176040.0,37.7321,37.7619,37.7122,37.7519,176040.0
2016-07-20 10:20:00,37.98,37.99,37.95,37.95,193200.0,37.7519,37.7619,37.7221,37.7221,193200.0
2016-07-20 10:25:00,37.95,37.96,37.92,37.93,78620.0,37.7221,37.7321,37.6923,37.7022,78620.0
2016-07-20 10:30:00,37.93,37.95,37.91,37.94,199540.0,37.7022,37.7221,37.6824,37.7122,199540.0
2016-07-20 10:35:00,37.95,37.99,37.95,37.95,205420.0,37.7221,37.7619,37.7221,37.7221,205420.0
2016-07-20 10:40:00,37.97,37.98,37.96,37.96,192000.0,37.742,37.7519,37.7321,37.7321,192000.0
2016-07-20 10:45:00,37.98,38.0,37.97,38.0,482520.0,37.7519,37.7718,37.742,37.7718,482520.0
2016-07-20 10:50:00,37.99,37.99,37.97,37.99,224420.0,37.7619,37.7619,37.742,37.7619,224420.0
2016-07-20 10:55:00,37.98,38.01,37.98,37.98,166400.0,37.7519,37.7818,37.7519,37.7519,166400.0
2016-07-20 11:00:00,37.99,38.02,37.98,38.0,210340.0,37.7619,37.7917,37.7519,37.7718,210340.0
2016-07-20 11:05:00,38.02,38.02,37.98,37.99,109180.0,37.7917,37.7917,37.7519,37.7619,109180.0
2016-07-20 11:10:00,37.99,38.0,37.95,37.97,173820.0,37.7619,37.7718,37.7221,37.742,173820.0
2016-07-20 11:15:00,37.96,38.0,37.96,37.99,119400.0,37.7321,37.7718,37.7321,37.7619,119400.0
2016-07-20 11:20:00,38.0,38.0,37.98,38.0,42560.0,37.7718,37.7718,37.7519,37.7718,42560.0
2016-07-20 11:25:00,37.99,38.03,37.99,38.02,243640.0,37.7619,37.8016,37.7619,37.7917,243640.0
2016-07-20 11:30:00,38.02,38.02,37.96,37.97,160900.0,37.7917,37.7917,37.7321,37.742,160900.0
2016-07-20 11:35:00,37.96,37.98,37.92,37.92,319260.0,37.7321,37.7519,37.6923,37.6923,319260.0
2016-07-20 11:40:00,37.92,37.93,37.91,37.91,123000.0,37.6923,37.7022,37.6824,37.6824,123000.0
2016-07-20 11:45:00,37.91,37.93,37.89,37.92,273900.0,37.6824,37.7022,37.6625,37.6923,273900.0
2016-07-20 11:50:00,37.93,37.94,37.91,37.91,159000.0,37.7022,37.7122,37.6824,37.6824,159000.0
2016-07-20 11:55:00,37.91,37.95,37.91,37.94,78000.0,37.6824,37.7221,37.6824,37.7122,78000.0
2016-07-20 12:00:00,37.94,37.95,37.93,37.95,88600.0,37.7122,37.7221,37.7022,37.7221,88600.0
2016-07-20 12:05:00,37.95,37.95,37.93,37.94,108140.0,37.7221,37.7221,37.7022,37.7122,108140.0
2016-07-20 12:10:00,37.93,37.94,37.92,37.94,102060.0,37.7022,37.7122,37.6923,37.7122,102060.0
2016-07-20 12:15:00,37.94,37.95,37.94,37.94,90460.0,37.7122,37.7221,37.7122,37.7122,90460.0
2016-07-20 12:20:00,37.94,37.95,37.92,37.92,193840.0,37.7122,37.7221,37.6923,37.6923,193840.0
2016-07-20 12:25:00,37.91,37.92,37.9,37.92,91000.0,37.6824,37.6923,37.6724,37.6923,91000.0
2016-07-20 12:30:00,37.92,37.92,37.9,37.9,78000.0,37.6923,37.6923,37.6724,37.6724,78000.0
2016-07-20 12:35:00,37.92,37.92,37.88,37.89,105080.0,37.6923,37.6923,37.6525,37.6625,105080.0
2016-07-20 12:40:00,37.9,37.9,37.86,37.87,162740.0,37.6724,37.6724,37.6327,37.6426,162740.0
2016-07-20 12:45:00,37.86,37.89,37.86,37.86,70000.0,37.6327,37.6625,37.6327,37.6327,70000.0
2016-07-20 12:50:00,37.86,37.89,37.86,37.89,18000.0,37.6327,37.6625,37.6327,37.6625,18000.0
2016-07-20 12:55:00,37.89,37.89,37.86,37.86,54000.0,37.6625,37.6625,37.6327,37.6327,54000.0
2016-07-20 13:00:00,37.86,37.86,37.84,37.84,104380.0,37.6327,37.6327,37.6128,37.6128,104380.0
2016-07-20 13:05:00,37.85,37.86,37.82,37.83,137420.0,37.6227,37.6327,37.5929,37.6028,137420.0
2016-07-20 13:10:00,37.83,37.84,37.82,37.83,133380.0,37.6028,37.6128,37.5929,37.6028,133380.0
2016-07-20 13:15:00,37.82,37.84,37.82,37.83,74000.0,37.5929,37.6128,37.5929,37.6028,74000.0
2016-07-20 13:20:00,37.84,37.86,37.83,37.86,54760.0,37.6128,37.6327,37.6028,37.6327,54760.0
2016-07-20 13:25:00,37.86,37.87,37.86,37.86,41040.0,37.6327,37.6426,37.6327,37.6327,41040.0
2016-07-20 13:30:00,37.88,37.9,37.87,37.89,68480.0,37.6525,37.6724,37.6426,37.6625,68480.0
2016-07-20 13:35:00,37.89,37.89,37.87,37.87,58000.0,37.6625,37.6625,37.6426,37.6426,58000.0
2016-07-20 13:40:00,37.87,37.89,37.87,37.89,48460.0,37.6426,37.6625,37.6426,37.6625,48460.0
2016-07-20 13:45:00,37.9,37.9,37.87,37.88,36000.0,37.6724,37.6724,37.6426,37.6525,36000.0
2016-07-20 13:50:00,37.86,37.9,37.86,37.9,40680.0,37.6327,37.6724,37.6327,37.6724,40680.0
2016-07-20 13:55:00,37.89,37.89,37.88,37.89,36800.0,37.6625,37.6625,37.6525,37.6625,36800.0
2016-07-20 14:00:00,37.89,37.91,37.88,37.9,113940.0,37.6625,37.6824,37.6525,37.6724,113940.0
2016-07-20 14:05:00,37.9,37.91,37.89,37.9,60860.0,37.6724,37.6824,37.6625,37.6724,60860.0
2016-07-20 14:10:00,37.9,37.91,37.88,37.89,108720.0,37.6724,37.6824,37.6525,37.6625,108720.0
2016-07-20 14:15:00,37.89,37.9,37.88,37.88,32420.0,37.6625,37.6724,37.6525,37.6525,32420.0
2016-07-20 14:20:00,37.91,37.91,37.89,37.89,46600.0,37.6824,37.6824,37.6625,37.6625,46600.0
2016-07-20 14:25:00,37.9,37.9,37.88,37.88,108660.0,37.6724,37.6724,37.6525,37.6525,108660.0
2016-07-20 14:30:00,37.88,37.89,37.86,37.87,38560.0,37.6525,37.6625,37.6327,37.6426,38560.0
2016-07-20 14:35:00,37.88,37.88,37.86,37.87,95560.0,37.6525,37.6525,37.6327,37.6426,95560.0
2016-07-20 14:40:00,37.88,37.88,37.86,37.86,125220.0,37.6525,37.6525,37.6327,37.6327,125220.0
2016-07-20 14:45:00,37.86,37.86,37.83,37.85,198880.0,37.6327,37.6327,37.6028,37.6227,198880.0
2016-07-20 14:50:00,37.83,37.84,37.82,37.83,68920.0,37.6028,37.6128,37.5929,37.6028,68920.0
2016-07-20 14:55:00,37.84,37.84,37.82,37.82,60960.0,37.6128,37.6128,37.5929,37.5929,60960.0
2016-07-20 15:00:00,37.83,37.83,37.79,37.8,113000.0,37.6028,37.6028,37.5631,37.573,113000.0
2016-07-20 15:05:00,37.78,37.81,37.78,37.81,86980.0,37.5531,37.583,37.5531,37.583,86980.0
2016-07-20 15:10:00,37.8,37.8,37.77,37.79,150600.0,37.573,37.573,37.5432,37.5631,150600.0
2016-07-20 15:15:00,37.8,37.81,37.78,37.8,66300.0,37.573,37.583,37.5531,37.573,66300.0
2016-07-20 15:20:00,37.81,37.83,37.78,37.78,94000.0,37.583,37.6028,37.5531,37.5531,94000.0
2016-07-20 15:25:00,37.78,37.79,37.75,37.76,201820.0,37.5531,37.5631,37.5233,37.5333,201820.0
2016-07-20 15:30:00,37.77,37.81,37.76,37.81,129860.0,37.5432,37.583,37.5333,37.583,129860.0
2016-07-20 15:35:00,37.81,37.86,37.8,37.86,162320.0,37.583,37.6327,37.573,37.6327,162320.0
2016-07-20 15:40:00,37.85,37.89,37.85,37.89,311240.0,37.6227,37.6625,37.6227,37.6625,311240.0
2016-07-20 15:45:00,37.89,37.9,37.87,37.9,220640.0,37.6625,37.6724,37.6426,37.6724,220640.0
2016-07-20 15:50:00,37.9,37.9,37.88,37.89,321760.0,37.6724,37.6724,37.6525,37.6625,321760.0
2016-07-20 15:55:00,37.9,37.9,37.85,37.85,772320.0,37.6724,37.6724,37.6227,37.6227,772320.0
2016-07-21 09:30:00,37.85,37.91,37.75,37.78,791460.0,37.6227,37.6824,37.5233,37.5531,791460.0
2016-07-21 09:35:00,37.79,37.86,37.77,37.85,320560.0,37.5631,37.6327,37.5432,37.6227,320560.0
2016-07-21 09:40:00,37.85,37.91,37.84,37.89,255000.0,37.6227,37.6824,37.6128,37.6625,255000.0
2016-07-21 09:45:00,37.88,37.89,37.84,37.86,202840.0,37.6525,37.6625,37.6128,37.6327,202840.0
2016-07-21 09:50:00,37.84,37.84,37.77,37.79,151300.0,37.6128,37.6128,37.5432,37.5631,151300.0
2016-07-21 09:55:00,37.8,37.8,37.76,37.78,133100.0,37.573,37.573,37.5333,37.5531,133100.0
2016-07-21 10:00:00,37.77,37.81,37.77,37.8,193220.0,37.5432,37.583,37.5432,37.573,193220.0
2016-07-21 10:05:00,37.8,37.8,37.73,37.74,323260.0,37.573,37.573,37.5034,37.5134,323260.0
2016-07-21 10:10:00,37.75,37.8,37.75,37.77,188060.0,37.5233,37.573,37.5233,37.5432,188060.0
2016-07-21 10:15:00,37.76,37.78,37.75,37.75,94360.0,37.5333,37.5531,37.5233,37.5233,94360.0
2016-07-21 10:20:00,37.76,37.79,37.72,37.72,198400.0,37.5333,37.5631,37.4935,37.4935,198400.0
2016-07-21 10:25:00,37.72,37.73,37.7,37.71,276000.0,37.4935,37.5034,37.4736,37.4836,276000.0
2016-07-21 10:30:00,37.69,37.72,37.67,37.69,183100.0,37.4637,37.4935,37.4438,37.4637,183100.0
2016-07-21 10:35:00,37.68,37.68,37.66,37.68,138600.0,37.4537,37.4537,37.4339,37.4537,138600.0
2016-07-21 10:40:00,37.67,37.71,37.66,37.68,154700.0,37.4438,37.4836,37.4339,37.4537,154700.0
2016-07-21 10:45:00,37.67,37.71,37.65,37.69,197320.0,37.4438,37.4836,37.4239,37.4637,197320.0
2016-07-21 10:50:00,37.7,37.76,37.7,37.75,183680.0,37.4736,37.5333,37.4736,37.5233,183680.0
2016-07-21 10:55:00,37.75,37.77,37.74,37.74,159860.0,37.5233,37.5432,37.5134,37.5134,159860.0
2016-07-21 11:00:00,37.74,37.76,37.72,37.73,129220.0,37.5134,37.5333,37.4935,37.5034,129220.0
2016-07-21 11:05:00,37.73,37.75,37.71,37.75,132000.0,37.5034,37.5233,37.4836,37.5233,132000.0
2016-07-21 11:10:00,37.73,37.76,37.73,37.76,33000.0,37.5034,37.5333,37.5034,37.5333,33000.0
2016-07-21 11:15:00,37.75,37.76,37.75,37.76,32000.0,37.5233,37.5333,37.5233,37.5333,32000.0
2016-07-21 11:20:00,37.77,37.8,37.77,37.79,30880.0,37.5432,37.573,37.5432,37.5631,30880.0
2016-07-21 11:25:00,37.78,37.79,37.73,37.73,50000.0,37.5531,37.5631,37.5034,37.5034,50000.0
2016-07-21 11:30:00,37.74,37.76,37.71,37.74,193920.0,37.5134,37.5333,37.4836,37.5134,193920.0
2016-07-21 11:35:00,37.75,37.76,37.72,37.73,137380.0,37.5233,37.5333,37.4935,37.5034,137380.0
2016-07-21 11:40:00,37.73,37.74,37.7,37.7,186060.0,37.5034,37.5134,37.4736,37.4736,186060.0
2016-07-21 11:45:00,37.7,37.71,37.68,37.68,80840.0,37.4736,37.4836,37.4537,37.4537,80840.0
2016-07-21 11:50:00,37.68,37.68,37.66,37.66,232080.0,37.4537,37.4537,37.4339,37.4339,232080.0
2016-07-21 11:55:00,37.67,37.7,37.65,37.69,76680.0,37.4438,37.4736,37.4239,37.4637,76680.0
2016-07-21 12:00:00,37.69,37.7,37.67,37.67,172000.0,37.4637,37.4736,37.4438,37.4438,172000.0
2016-07-21 12:05:00,37.67,37.68,37.66,37.66,338000.0,37.4438,37.4537,37.4339,37.4339,338000.0
2016-07-21 12:10:00,37.66,37.66,37.64,37.64,46000.0,37.4339,37.4339,37.414,37.414,46000.0
2016-07-21 12:15:00,37.64,37.65,37.62,37.62,64480.0,37.414,37.4239,37.3941,37.3941,64480.0
2016-07-21 12:20:00,37.62,37.62,37.58,37.58,112580.0,37.3941,37.3941,37.3543,37.3543,112580.0
2016-07-21 12:25:00,37.58,37.62,37.58,37.61,159820.0,37.3543,37.3941,37.3543,37.3842,159820.0
2016-07-21 12:30:00,37.61,37.61,37.59,37.61,134720.0,37.3842,37.3842,37.3643,37.3842,134720.0
2016-07-21 12:35:00,37.6,37.63,37.59,37.63,95460.0,37.3742,37.404,37.3643,37.404,95460.0
2016-07-21 12:40:00,37.62,37.65,37.62,37.64,243040.0,37.3941,37.4239,37.3941,37.414,243040.0
2016-07-21 12:45:00,37.65,37.66,37.64,37.66,38600.0,37.4239,37.4339,37.414,37.4339,38600.0
2016-07-21 12:50:00,37.65,37.66,37.63,37.65,81260.0,37.4239,37.4339,37.404,37.4239,81260.0
2016-07-21 12:55:00,37.65,37.65,37.63,37.63,44000.0,37.4239,37.4239,37.404,37.404,44000.0
2016-07-21 13:00:00,37.64,37.66,37.63,37.64,141180.0,37.414,37.4339,37.404,37.414,141180.0
2016-07-21 13:05:00,37.64,37.64,37.61,37.64,65000.0,37.414,37.414,37.3842,37.414,65000.0
2016-07-21 13:10:00,37.64,37.68,37.63,37.68,84000.0,37.414,37.4537,37.404,37.4537,84000.0
2016-07-21 13:15:00,37.67,37.67,37.65,37.66,33840.0,37.4438,37.4438,37.4239,37.4339,33840.0
2016-07-21 13:20:00,37.65,37.69,37.65,37.67,57640.0,37.4239,37.4637,37.4239,37.4438,57640.0
2016-07-21 13:25:00,37.67,37.68,37.67,37.67,20340.0,37.4438,37.4537,37.4438,37.4438,20340.0
2016-07-21 13:30:00,37.66,37.66,37.64,37.66,44000.0,37.4339,37.4339,37.414,37.4339,44000.0
2016-07-21 13:35:00,37.65,37.67,37.64,37.65,64740.0,37.4239,37.4438,37.414,37.4239,64740.0
2016-07-21 13:40:00,37.64,37.68,37.64,37.65,45320.0,37.414,37.4537,37.414,37.4239,45320.0
2016-07-21 13:45:00,37.65,37.66,37.64,37.64,99160.0,37.4239,37.4339,37.414,37.414,99160.0
2016-07-21 13:50:00,37.63,37.65,37.61,37.63,57580.0,37.404,37.4239,37.3842,37.404,57580.0
2016-07-21 13:55:00,37.62,37.67,37.62,37.66,81640.0,37.3941,37.4438,37.3941,37.4339,81640.0
2016-07-21 14:00:00,37.68,37.7,37.65,37.65,107580.0,37.4537,37.4736,37.4239,37.4239,107580.0
2016-07-21 14:05:00,37.66,37.68,37.65,37.65,46000.0,37.4339,37.4537,37.4239,37.4239,46000.0
2016-07-21 14:10:00,37.64,37.66,37.62,37.65,183020.0,37.414,37.4339,37.3941,37.4239,183020.0
2016-07-21 14:15:00,37.65,37.66,37.65,37.65,56000.0,37.4239,37.4339,37.4239,37.4239,56000.0
2016-07-21 14:20:00,37.66,37.66,37.65,37.66,53440.0,37.4339,37.4339,37.4239,37.4339,53440.0
2016-07-21 14:25:00,37.65,37.66,37.63,37.66,73100.0,37.4239,37.4339,37.404,37.4339,73100.0
2016-07-21 14:30:00,37.64,37.66,37.63,37.64,116000.0,37.414,37.4339,37.404,37.414,116000.0
2016-07-21 14:35:00,37.64,37.65,37.62,37.64,61620.0,37.414,37.4239,37.3941,37.414,61620.0
2016-07-21 14:40:00,37.64,37.66,37.63,37.63,46300.0,37.414,37.4339,37.404,37.404,46300.0
2016-07-21 14:45:00,37.63,37.64,37.61,37.62,70380.0,37.404,37.414,37.3842,37.3941,70380.0
2016-07-21 14:50:00,37.62,37.65,37.62,37.64,68600.0,37.3941,37.4239,37.3941,37.414,68600.0
2016-07-21 14:55:00,37.64,37.67,37.63,37.64,86000.0,37.414,37.4438,37.404,37.414,86000.0
2016-07-21 15:00:00,37.62,37.64,37.62,37.64,46100.0,37.3941,37.414,37.3941,37.414,46100.0
2016-07-21 15:05:00,37.64,37.64,37.6,37.61,109800.0,37.414,37.414,37.3742,37.3842,109800.0
2016-07-21 15:10:00,37.6,37.64,37.6,37.64,184920.0,37.3742,37.414,37.3742,37.414,184920.0
2016-07-21 15:15:00,37.64,37.65,37.63,37.64,95120.0,37.414,37.4239,37.404,37.414,95120.0
2016-07-21 15:20:00,37.64,37.66,37.63,37.66,94180.0,37.414,37.4339,37.404,37.4339,94180.0
2016-07-21 15:25:00,37.66,37.68,37.65,37.68,153880.0,37.4339,37.4537,37.4239,37.4537,153880.0
2016-07-21 15:30:00,37.68,37.7,37.66,37.7,149340.0,37.4537,37.4736,37.4339,37.4736,149340.0
2016-07-21 15:35:00,37.68,37.7,37.66,37.66,104320.0,37.4537,37.4736,37.4339,37.4339,104320.0
2016-07-21 15:40:00,37.67,37.68,37.62,37.62,213280.0,37.4438,37.4537,37.3941,37.3941,213280.0
2016-07-21 15:45:00,37.63,37.69,37.63,37.66,446900.0,37.404,37.4637,37.404,37.4339,446900.0
2016-07-21 15:50:00,37.66,37.69,37.65,37.67,534000.0,37.4339,37.4637,37.4239,37.4438,534000.0
2016-07-21 15:55:00,37.67,37.73,37.66,37.72,834720.0,37.4438,37.5034,37.4339,37.4935,834720.0
2016-07-22 09:30:00,37.87,37.9,37.7,37.77,1131540.0,37.6426,37.6724,37.4736,37.5432,1131540.0
2016-07-22 09:35:00,37.78,37.79,37.63,37.74,319600.0,37.5531,37.5631,37.404,37.5134,319600.0
2016-07-22 09:40:00,37.71,37.73,37.68,37.68,269960.0,37.4836,37.5034,37.4537,37.4537,269960.0
2016-07-22 09:45:00,37.7,37.73,37.68,37.71,211660.0,37.4736,37.5034,37.4537,37.4836,211660.0
2016-07-22 09:50:00,37.72,37.78,37.71,37.77,171520.0,37.4935,37.5531,37.4836,37.5432,171520.0
2016-07-22 09:55:00,37.75,37.77,37.74,37.76,153940.0,37.5233,37.5432,37.5134,37.5333,153940.0
2016-07-22 10:00:00,37.76,37.84,37.75,37.81,320340.0,37.5333,37.6128,37.5233,37.583,320340.0
2016-07-22 10:05:00,37.83,37.87,37.83,37.85,173980.0,37.6028,37.6426,37.6028,37.6227,173980.0
2016-07-22 10:10:00,37.86,37.87,37.83,37.85,109800.0,37.6327,37.6426,37.6028,37.6227,109800.0
2016-07-22 10:15:00,37.84,37.86,37.82,37.85,156520.0,37.6128,37.6327,37.5929,37.6227,156520.0
2016-07-22 10:20:00,37.87,37.88,37.84,37.86,334500.0,37.6426,37.6525,37.6128,37.6327,334500.0
2016-07-22 10:25:00,37.87,37.89,37.84,37.84,121000.0,37.6426,37.6625,37.6128,37.6128,121000.0
2016-07-22 10:30:00,37.85,37.88,37.83,37.88,200260.0,37.6227,37.6525,37.6028,37.6525,200260.0
2016-07-22 10:35:00,37.88,37.94,37.88,37.92,257340.0,37.6525,37.7122,37.6525,37.6923,257340.0
2016-07-22 10:40:00,37.92,37.95,37.92,37.93,147280.0,37.6923,37.7221,37.6923,37.7022,147280.0
2016-07-22 10:45:00,37.93,37.94,37.92,37.93,162600.0,37.7022,37.7122,37.6923,37.7022,162600.0
2016-07-22 10:50:00,37.93,37.95,37.92,37.93,99740.0,37.7022,37.7221,37.6923,37.7022,99740.0
2016-07-22 10:55:00,37.93,37.94,37.91,37.93,313780.0,37.7022,37.7122,37.6824,37.7022,313780.0
2016-07-22 11:00:00,37.93,37.94,37.92,37.92,217360.0,37.7022,37.7122,37.6923,37.6923,217360.0
2016-07-22 11:05:00,37.91,37.92,37.86,37.87,199160.0,37.6824,37.6923,37.6327,37.6426,199160.0
2016-07-22 11:10:00,37.87,37.87,37.83,37.83,313180.0,37.6426,37.6426,37.6028,37.6028,313180.0
2016-07-22 11:15:00,37.84,37.85,37.82,37.83,87680.0,37.6128,37.6227,37.5929,37.6028,87680.0
2016-07-22 11:20:00,37.85,37.85,37.82,37.84,50000.0,37.6227,37.6227,37.5929,37.6128,50000.0
2016-07-22 11:25:00,37.83,37.84,37.81,37.82,87260.0,37.6028,37.6128,37.583,37.5929,87260.0
2016-07-22 11:30:00,37.82,37.83,37.81,37.82,89080.0,37.5929,37.6028,37.583,37.5929,89080.0
2016-07-22 11:35:00,37.82,37.84,37.82,37.82,117460.0,37.5929,37.6128,37.5929,37.5929,117460.0
2016-07-22 11:40:00,37.83,37.84,37.8,37.82,69800.0,37.6028,37.6128,37.573,37.5929,69800.0
2016-07-22 11:45:00,37.83,37.83,37.81,37.82,37380.0,37.6028,37.6028,37.583,37.5929,37380.0
2016-07-22 11:50:00,37.83,37.85,37.82,37.85,66000.0,37.6028,37.6227,37.5929,37.6227,66000.0
2016-07-22 11:55:00,37.84,37.87,37.84,37.87,146300.0,37.6128,37.6426,37.6128,37.6426,146300.0
2016-07-22 12:00:00,37.87,37.88,37.85,37.87,183080.0,37.6426,37.6525,37.6227,37.6426,183080.0
2016-07-22 12:05:00,37.87,37.87,37.84,37.86,84000.0,37.6426,37.6426,37.6128,37.6327,84000.0
2016-07-22 12:10:00,37.86,37.87,37.84,37.86,102000.0,37.6327,37.6426,37.6128,37.6327,102000.0
2016-07-22 12:15:00,37.86,37.86,37.84,37.85,94000.0,37.6327,37.6327,37.6128,37.6227,94000.0
2016-07-22 12:20:00,37.86,37.91,37.86,37.88,221000.0,37.6327,37.6824,37.6327,37.6525,221000.0
2016-07-22 12:25:00,37.89,37.91,37.88,37.88,75820.0,37.6625,37.6824,37.6525,37.6525,75820.0
2016-07-22 12:30:00,37.88,37.89,37.86,37.87,50000.0,37.6525,37.6625,37.6327,37.6426,50000.0
2016-07-22 12:35:00,37.86,37.87,37.85,37.85,64000.0,37.6327,37.6426,37.6227,37.6227,64000.0
2016-07-22 12:40:00,37.85,37.87,37.85,37.87,38000.0,37.6227,37.6426,37.6227,37.6426,38000.0
2016-07-22 12:45:00,37.86,37.87,37.85,37.85,28000.0,37.6327,37.6426,37.6227,37.6227,28000.0
2016-07-22 12:50:00,37.86,37.88,37.86,37.88,40540.0,37.6327,37.6525,37.6327,37.6525,40540.0
2016-07-22 12:55:00,37.88,37.88,37.85,37.86,63980.0,37.6525,37.6525,37.6227,37.6327,63980.0
2016-07-22 13:00:00,37.85,37.86,37.84,37.84,70220.0,37.6227,37.6327,37.6128,37.6128,70220.0
2016-07-22 13:05:00,37.86,37.87,37.85,37.87,123780.0,37.6327,37.6426,37.6227,37.6426,123780.0
2016-07-22 13:10:00,37.87,37.88,37.87,37.87,34400.0,37.6426,37.6525,37.6426,37.6426,34400.0
2016-07-22 13:15:00,37.86,37.88,37.85,37.86,46280.0,37.6327,37.6525,37.6227,37.6327,46280.0
2016-07-22 13:20:00,37.86,37.88,37.86,37.87,43660.0,37.6327,37.6525,37.6327,37.6426,43660.0
2016-07-22 13:25:00,37.88,37.88,37.87,37.88,12000.0,37.6525,37.6525,37.6426,37.6525,12000.0
2016-07-22 13:30:00,37.86,37.88,37.86,37.86,42000.0,37.6327,37.6525,37.6327,37.6327,42000.0
2016-07-22 13:35:00,37.86,37.86,37.84,37.84,107380.0,37.6327,37.6327,37.6128,37.6128,107380.0
2016-07-22 13:40:00,37.84,37.86,37.84,37.84,38900.0,37.6128,37.6327,37.6128,37.6128,38900.0
2016-07-22 13:45:00,37.86,37.87,37.84,37.87,81260.0,37.6327,37.6426,37.6128,37.6426,81260.0
2016-07-22 13:50:00,37.86,37.88,37.86,37.88,127880.0,37.6327,37.6525,37.6327,37.6525,127880.0
2016-07-22 13:55:00,37.87,37.88,37.85,37.86,85500.0,37.6426,37.6525,37.6227,37.6327,85500.0
2016-07-22 14:00:00,37.87,37.87,37.84,37.84,68500.0,37.6426,37.6426,37.6128,37.6128,68500.0
2016-07-22 14:05:00,37.85,37.87,37.85,37.86,56700.0,37.6227,37.6426,37.6227,37.6327,56700.0
2016-07-22 14:10:00,37.86,37.89,37.86,37.86,126120.0,37.6327,37.6625,37.6327,37.6327,126120.0
2016-07-22 14:15:00,37.87,37.88,37.86,37.86,77880.0,37.6426,37.6525,37.6327,37.6327,77880.0
2016-07-22 14:20:00,37.88,37.9,37.87,37.9,68320.0,37.6525,37.6724,37.6426,37.6724,68320.0
2016-07-22 14:25:00,37.89,37.91,37.89,37.89,100200.0,37.6625,37.6824,37.6625,37.6625,100200.0
2016-07-22 14:30:00,37.89,37.89,37.87,37.87,38000.0,37.6625,37.6625,37.6426,37.6426,38000.0
2016-07-22 14:35:00,37.87,37.88,37.85,37.86,352840.0,37.6426,37.6525,37.6227,37.6327,352840.0
2016-07-22 14:40:00,37.86,37.89,37.86,37.88,82000.0,37.6327,37.6625,37.6327,37.6525,82000.0
2016-07-22 14:45:00,37.87,37.9,37.87,37.88,59320.0,37.6426,37.6724,37.6426,37.6525,59320.0
2016-07-22 14:50:00,37.89,37.89,37.88,37.89,29000.0,37.6625,37.6625,37.6525,37.6625,29000.0
2016-07-22 14:55:00,37.89,37.89,37.88,37.88,105140.0,37.6625,37.6625,37.6525,37.6525,105140.0
2016-07-22 15:00:00,37.88,37.9,37.88,37.89,81000.0,37.6525,37.6724,37.6525,37.6625,81000.0
2016-07-22 15:05:00,37.89,37.91,37.88,37.88,161500.0,37.6625,37.6824,37.6525,37.6525,161500.0
2016-07-22 15:10:00,37.89,37.91,37.87,37.89,151180.0,37.6625,37.6824,37.6426,37.6625,151180.0
2016-07-22 15:15:00,37.89,37.91,37.89,37.9,189640.0,37.6625,37.6824,37.6625,37.6724,189640.0
2016-07-22 15:20:00,37.9,37.93,37.9,37.92,154820.0,37.6724,37.7022,37.6724,37.6923,154820.0
2016-07-22 15:25:00,37.93,37.93,37.92,37.93,123080.0,37.7022,37.7022,37.6923,37.7022,123080.0
2016-07-22 15:30:00,37.93,37.94,37.91,37.93,123280.0,37.7022,37.7122,37.6824,37.7022,123280.0
2016-07-22 15:35:00,37.93,37.95,37.92,37.94,159500.0,37.7022,37.7221,37.6923,37.7122,159500.0
2016-07-22 15:40:00,37.94,37.97,37.93,37.96,187700.0,37.7122,37.742,37.7022,37.7321,187700.0
2016-07-22 15:45:00,37.96,37.96,37.94,37.95,254460.0,37.7321,37.7321,37.7122,37.7221,254460.0
2016-07-22 15:50:00,37.95,37.96,37.93,37.94,415120.0,37.7221,37.7321,37.7022,37.7122,415120.0
2016-07-22 15:55:00,37.94,37.97,37.92,37.96,1372200.0,37.7122,37.742,37.6923,37.7321,1372200.0
2016-07-25 09:30:00,37.88,37.93,37.86,37.87,972920.0,37.6525,37.7022,37.6327,37.6426,972920.0
2016-07-25 09:35:00,37.87,37.87,37.76,37.87,387300.0,37.6426,37.6426,37.5333,37.6426,387300.0
2016-07-25 09:40:00,37.85,37.92,37.84,37.91,342680.0,37.6227,37.6923,37.6128,37.6824,342680.0
2016-07-25 09:45:00,37.91,37.96,37.88,37.93,324480.0,37.6824,37.7321,37.6525,37.7022,324480.0
2016-07-25 09:50:00,37.91,37.93,37.88,37.92,167680.0,37.6824,37.7022,37.6525,37.6923,167680.0
2016-07-25 09:55:00,37.93,37.95,37.91,37.92,116520.0,37.7022,37.7221,37.6824,37.6923,116520.0
2016-07-25 10:00:00,37.93,37.99,37.92,37.98,175540.0,37.7022,37.7619,37.6923,37.7519,175540.0
2016-07-25 10:05:00,37.98,37.98,37.91,37.96,144600.0,37.7519,37.7519,37.6824,37.7321,144600.0
2016-07-25 10:10:00,37.96,37.96,37.88,37.93,285480.0,37.7321,37.7321,37.6525,37.7022,285480.0
2016-07-25 10:15:00,37.92,37.96,37.91,37.95,197080.0,37.6923,37.7321,37.6824,37.7221,197080.0
2016-07-25 10:20:00,37.95,37.96,37.92,37.95,96620.0,37.7221,37.7321,37.6923,37.7221,96620.0
2016-07-25 10:25:00,37.94,37.96,37.91,37.93,138100.0,37.7122,37.7321,37.6824,37.7022,138100.0
2016-07-25 10:30:00,37.95,37.96,37.91,37.93,88700.0,37.7221,37.7321,37.6824,37.7022,88700.0
2016-07-25 10:35:00,37.92,37.94,37.9,37.9,110000.0,37.6923,37.7122,37.6724,37.6724,110000.0
2016-07-25 10:40:00,37.9,37.93,37.89,37.89,142500.0,37.6724,37.7022,37.6625,37.6625,142500.0
2016-07-25 10:45:00,37.89,37.91,37.87,37.88,121900.0,37.6625,37.6824,37.6426,37.6525,121900.0
2016-07-25 10:50:00,37.86,37.9,37.86,37.89,48000.0,37.6327,37.6724,37.6327,37.6625,48000.0
2016-07-25 10:55:00,37.89,37.91,37.84,37.86,165820.0,37.6625,37.6824,37.6128,37.6327,165820.0
2016-07-25 11:00:00,37.87,37.87,37.81,37.82,98360.0,37.6426,37.6426,37.583,37.5929,98360.0
2016-07-25 11:05:00,37.81,37.83,37.79,37.81,214100.0,37.583,37.6028,37.5631,37.583,214100.0
2016-07-25 11:10:00,37.81,37.81,37.78,37.81,85120.0,37.583,37.583,37.5531,37.583,85120.0
2016-07-25 11:15:00,37.82,37.84,37.79,37.82,153320.0,37.5929,37.6128,37.5631,37.5929,153320.0
2016-07-25 11:20:00,37.81,37.86,37.79,37.85,177220.0,37.583,37.6327,37.5631,37.6227,177220.0
2016-07-25 11:25:00,37.85,37.88,37.84,37.85,93180.0,37.6227,37.6525,37.6128,37.6227,93180.0
2016-07-25 11:30:00,37.85,37.86,37.82,37.84,125080.0,37.6227,37.6327,37.5929,37.6128,125080.0
2016-07-25 11:35:00,37.85,37.85,37.79,37.79,85740.0,37.6227,37.6227,37.5631,37.5631,85740.0
2016-07-25 11:40:00,37.79,37.8,37.78,37.79,81700.0,37.5631,37.573,37.5531,37.5631,81700.0
2016-07-25 11:45:00,37.82,37.82,37.81,37.82,112580.0,37.5929,37.5929,37.583,37.5929,112580.0
2016-07-25 11:50:00,37.82,37.84,37.81,37.83,88520.0,37.5929,37.6128,37.583,37.6028,88520.0
2016-07-25 11:55:00,37.83,37.84,37.8,37.81,185800.0,37.6028,37.6128,37.573,37.583,185800.0
2016-07-25 12:00:00,37.81,37.83,37.81,37.82,80000.0,37.583,37.6028,37.583,37.5929,80000.0
2016-07-25 12:05:00,37.81,37.84,37.81,37.84,90000.0,37.583,37.6128,37.583,37.6128,90000.0
2016-07-25 12:10:00,37.84,37.84,37.8,37.8,36800.0,37.6128,37.6128,37.573,37.573,36800.0
2016-07-25 12:15:00,37.8,37.8,37.79,37.79,38120.0,37.573,37.573,37.5631,37.5631,38120.0
2016-07-25 12:20:00,37.78,37.79,37.76,37.78,76000.0,37.5531,37.5631,37.5333,37.5531,76000.0
2016-07-25 12:25:00,37.79,37.8,37.77,37.78,20780.0,37.5631,37.573,37.5432,37.5531,20780.0
2016-07-25 12:30:00,37.78,37.8,37.78,37.78,47200.0,37.5531,37.573,37.5531,37.5531,47200.0
2016-07-25 12:35:00,37.78,37.79,37.77,37.78,16000.0,37.5531,37.5631,37.5432,37.5531,16000.0
2016-07-25 12:40:00,37.79,37.79,37.76,37.77,160060.0,37.5631,37.5631,37.5333,37.5432,160060.0
2016-07-25 12:45:00,37.77,37.8,37.76,37.8,116920.0,37.5432,37.573,37.5333,37.573,116920.0
2016-07-25 12:50:00,37.78,37.8,37.78,37.8,52000.0,37.5531,37.573,37.5531,37.573,52000.0
2016-07-25 12:55:00,37.78,37.78,37.77,37.77,54400.0,37.5531,37.5531,37.5432,37.5432,54400.0
2016-07-25 13:00:00,37.78,37.78,37.75,37.77,172180.0,37.5531,37.5531,37.5233,37.5432,172180.0
2016-07-25 13:05:00,37.76,37.77,37.76,37.76,24000.0,37.5333,37.5432,37.5333,37.5333,24000.0
2016-07-25 13:10:00,37.76,37.78,37.75,37.75,213400.0,37.5333,37.5531,37.5233,37.5233,213400.0
2016-07-25 13:15:00,37.75,37.8,37.74,37.78,85360.0,37.5233,37.573,37.5134,37.5531,85360.0
2016-07-25 13:20:00,37.78,37.81,37.78,37.78,65260.0,37.5531,37.583,37.5531,37.5531,65260.0
2016-07-25 13:25:00,37.78,37.81,37.78,37.81,68400.0,37.5531,37.583,37.5531,37.583,68400.0
2016-07-25 13:30:00,37.82,37.82,37.77,37.77,44000.0,37.5929,37.5929,37.5432,37.5432,44000.0
2016-07-25 13:35:00,37.77,37.78,37.76,37.77,50740.0,37.5432,37.5531,37.5333,37.5432,50740.0
2016-07-25 13:40:00,37.77,37.79,37.76,37.78,56000.0,37.5432,37.5631,37.5333,37.5531,56000.0
2016-07-25 13:45:00,37.78,37.8,37.77,37.77,63660.0,37.5531,37.573,37.5432,37.5432,63660.0
2016-07-25 13:50:00,37.77,37.79,37.77,37.78,38020.0,37.5432,37.5631,37.5432,37.5531,38020.0
2016-07-25 13:55:00,37.77,37.79,37.76,37.76,148500.0,37.5432,37.5631,37.5333,37.5333,148500.0
2016-07-25 14:00:00,37.76,37.78,37.75,37.78,105120.0,37.5333,37.5531,37.5233,37.5531,105120.0
2016-07-25 14:05:00,37.79,37.8,37.78,37.79,84800.0,37.5631,37.573,37.5531,37.5631,84800.0
2016-07-25 14:10:00,37.79,37.8,37.76,37.77,65320.0,37.5631,37.573,37.5333,37.5432,65320.0
2016-07-25 14:15:00,37.77,37.77,37.75,37.76,74340.0,37.5432,37.5432,37.5233,37.5333,74340.0
2016-07-25 14:20:00,37.76,37.78,37.75,37.75,54500.0,37.5333,37.5531,37.5233,37.5233,54500.0
2016-07-25 14:25:00,37.74,37.76,37.72,37.73,95320.0,37.5134,37.5333,37.4935,37.5034,95320.0
2016-07-25 14:30:00,37.74,37.74,37.71,37.72,119000.0,37.5134,37.5134,37.4836,37.4935,119000.0
2016-07-25 14:35:00,37.72,37.73,37.7,37.73,158580.0,37.4935,37.5034,37.4736,37.5034,158580.0
2016-07-25 14:40:00,37.74,37.74,37.71,37.71,77800.0,37.5134,37.5134,37.4836,37.4836,77800.0
2016-07-25 14:45:00,37.72,37.74,37.71,37.73,128480.0,37.4935,37.5134,37.4836,37.5034,128480.0
2016-07-25 14:50:00,37.73,37.75,37.73,37.73,92020.0,37.5034,37.5233,37.5034,37.5034,92020.0
2016-07-25 14:55:00,37.73,37.74,37.71,37.72,94580.0,37.5034,37.5134,37.4836,37.4935,94580.0
2016-07-25 15:00:00,37.73,37.73,37.71,37.73,92900.0,37.5034,37.5034,37.4836,37.5034,92900.0
2016-07-25 15:05:00,37.74,37.74,37.71,37.71,122880.0,37.5134,37.5134,37.4836,37.4836,122880.0
2016-07-25 15:10:00,37.72,37.75,37.72,37.73,106940.0,37.4935,37.5233,37.4935,37.5034,106940.0
2016-07-25 15:15:00,37.73,37.74,37.7,37.71,145320.0,37.5034,37.5134,37.4736,37.4836,145320.0
2016-07-25 15:20:00,37.71,37.74,37.71,37.74,119180.0,37.4836,37.5134,37.4836,37.5134,119180.0
2016-07-25 15:25:00,37.75,37.75,37.71,37.72,166260.0,37.5233,37.5233,37.4836,37.4935,166260.0
2016-07-25 15:30:00,37.73,37.79,37.72,37.78,279400.0,37.5034,37.5631,37.4935,37.5531,279400.0
2016-07-25 15:35:00,37.78,37.81,37.78,37.8,206480.0,37.5531,37.583,37.5531,37.573,206480.0
2016-07-25 15:40:00,37.8,37.82,37.79,37.81,246260.0,37.573,37.5929,37.5631,37.583,246260.0
2016-07-25 15:45:00,37.8,37.84,37.78,37.84,255360.0,37.573,37.6128,37.5531,37.6128,255360.0
2016-07-25 15:50:00,37.84,37.84,37.81,37.83,283940.0,37.6128,37.6128,37.583,37.6028,283940.0
2016-07-25 15:55:00,37.83,37.88,37.83,37.88,793660.0,37.6028,37.6525,37.6028,37.6525,793660.0
2016-07-26 09:30:00,37.88,37.88,37.77,37.77,640520.0,37.6525,37.6525,37.5432,37.5432,640520.0
2016-07-26 09:35:00,37.77,37.82,37.68,37.81,287640.0,37.5432,37.5929,37.4537,37.583,287640.0
2016-07-26 09:40:00,37.81,37.86,37.76,37.83,230600.0,37.583,37.6327,37.5333,37.6028,230600.0
2016-07-26 09:45:00,37.83,37.86,37.81,37.85,173700.0,37.6028,37.6327,37.583,37.6227,173700.0
2016-07-26 09:50:00,37.85,37.93,37.85,37.91,233480.0,37.6227,37.7022,37.6227,37.6824,233480.0
2016-07-26 09:55:00,37.9,37.94,37.89,37.91,233400.0,37.6724,37.7122,37.6625,37.6824,233400.0
2016-07-26 10:00:00,37.91,37.96,37.91,37.94,272900.0,37.6824,37.7321,37.6824,37.7122,272900.0
2016-07-26 10:05:00,37.95,37.96,37.91,37.93,327160.0,37.7221,37.7321,37.6824,37.7022,327160.0
2016-07-26 10:10:00,37.94,37.96,37.92,37.94,368780.0,37.7122,37.7321,37.6923,37.7122,368780.0
2016-07-26 10:15:00,37.94,37.94,37.91,37.92,345840.0,37.7122,37.7122,37.6824,37.6923,345840.0
2016-07-26 10:20:00,37.92,37.96,37.91,37.95,131220.0,37.6923,37.7321,37.6824,37.7221,131220.0
2016-07-26 10:25:00,37.96,37.96,37.93,37.94,94820.0,37.7321,37.7321,37.7022,37.7122,94820.0
2016-07-26 10:30:00,37.94,37.95,37.91,37.94,246460.0,37.7122,37.7221,37.6824,37.7122,246460.0
2016-07-26 10:35:00,37.93,37.96,37.93,37.95,166000.0,37.7022,37.7321,37.7022,37.7221,166000.0
2016-07-26 10:40:00,37.94,37.95,37.92,37.92,130680.0,37.7122,37.7221,37.6923,37.6923,130680.0
2016-07-26 10:45:00,37.93,37.95,37.92,37.93,46840.0,37.7022,37.7221,37.6923,37.7022,46840.0
2016-07-26 10:50:00,37.93,37.94,37.78,37.79,209300.0,37.7022,37.7122,37.5531,37.5631,209300.0
2016-07-26 10:55:00,37.78,37.79,37.73,37.74,183520.0,37.5531,37.5631,37.5034,37.5134,183520.0
2016-07-26 11:00:00,37.72,37.73,37.71,37.71,298980.0,37.4935,37.5034,37.4836,37.4836,298980.0
2016-07-26 11:05:00,37.71,37.73,37.67,37.67,176880.0,37.4836,37.5034,37.4438,37.4438,176880.0
2016-07-26 11:10:00,37.67,37.68,37.64,37.66,257060.0,37.4438,37.4537,37.414,37.4339,257060.0
2016-07-26 11:15:00,37.65,37.73,37.65,37.72,147400.0,37.4239,37.5034,37.4239,37.4935,147400.0
2016-07-26 11:20:00,37.7,37.73,37.65,37.73,75600.0,37.4736,37.5034,37.4239,37.5034,75600.0
2016-07-26 11:25:00,37.72,37.72,37.68,37.72,191700.0,37.4935,37.4935,37.4537,37.4935,191700.0
2016-07-26 11:30:00,37.71,37.72,37.68,37.7,93300.0,37.4836,37.4935,37.4537,37.4736,93300.0
2016-07-26 11:35:00,37.7,37.72,37.68,37.68,56880.0,37.4736,37.4935,37.4537,37.4537,56880.0
2016-07-26 11:40:00,37.68,37.69,37.66,37.66,98000.0,37.4537,37.4637,37.4339,37.4339,98000.0
2016-07-26 11:45:00,37.67,37.67,37.64,37.66,143740.0,37.4438,37.4438,37.414,37.4339,143740.0
2016-07-26 11:50:00,37.67,37.76,37.67,37.71,149060.0,37.4438,37.5333,37.4438,37.4836,149060.0
2016-07-26 11:55:00,37.71,37.73,37.7,37.72,140640.0,37.4836,37.5034,37.4736,37.4935,140640.0
2016-07-26 12:00:00,37.73,37.74,37.71,37.72,218280.0,37.5034,37.5134,37.4836,37.4935,218280.0
2016-07-26 12:05:00,37.72,37.77,37.72,37.73,83260.0,37.4935,37.5432,37.4935,37.5034,83260.0
2016-07-26 12:10:00,37.74,37.74,37.69,37.7,46100.0,37.5134,37.5134,37.4637,37.4736,46100.0
2016-07-26 12:15:00,37.69,37.74,37.67,37.74,255200.0,37.4637,37.5134,37.4438,37.5134,255200.0
2016-07-26 12:20:00,37.75,37.83,37.75,37.82,256760.0,37.5233,37.6028,37.5233,37.5929,256760.0
2016-07-26 12:25:00,37.8,37.82,37.76,37.77,57000.0,37.573,37.5929,37.5333,37.5432,57000.0
2016-07-26 12:30:00,37.77,37.79,37.74,37.75,146500.0,37.5432,37.5631,37.5134,37.5233,146500.0
2016-07-26 12:35:00,37.75,37.78,37.75,37.75,97740.0,37.5233,37.5531,37.5233,37.5233,97740.0
2016-07-26 12:40:00,37.72,37.74,37.72,37.74,136000.0,37.4935,37.5134,37.4935,37.5134,136000.0
2016-07-26 12:45:00,37.72,37.78,37.72,37.76,93260.0,37.4935,37.5531,37.4935,37.5333,93260.0
2016-07-26 12:50:00,37.75,37.79,37.75,37.78,134600.0,37.5233,37.5631,37.5233,37.5531,134600.0
2016-07-26 12:55:00,37.77,37.79,37.76,37.76,150120.0,37.5432,37.5631,37.5333,37.5333,150120.0
2016-07-26 13:00:00,37.77,37.79,37.76,37.79,44700.0,37.5432,37.5631,37.5333,37.5631,44700.0
2016-07-26 13:05:00,37.79,37.81,37.77,37.8,123200.0,37.5631,37.583,37.5432,37.573,123200.0
2016-07-26 13:10:00,37.81,37.81,37.78,37.79,55440.0,37.583,37.583,37.5531,37.5631,55440.0
2016-07-26 13:15:00,37.8,37.81,37.77,37.79,81660.0,37.573,37.583,37.5432,37.5631,81660.0
2016-07-26 13:20:00,37.79,37.79,37.72,37.73,196000.0,37.5631,37.5631,37.4935,37.5034,196000.0
2016-07-26 13:25:00,37.74,37.75,37.71,37.75,98980.0,37.5134,37.5233,37.4836,37.5233,98980.0
2016-07-26 13:30:00,37.74,37.75,37.72,37.75,108000.0,37.5134,37.5233,37.4935,37.5233,108000.0
2016-07-26 13:35:00,37.74,37.78,37.73,37.76,223000.0,37.5134,37.5531,37.5034,37.5333,223000.0
2016-07-26 13:40:00,37.77,37.77,37.76,37.77,103000.0,37.5432,37.5432,37.5333,37.5432,103000.0
2016-07-26 13:45:00,37.77,37.8,37.76,37.77,120580.0,37.5432,37.573,37.5333,37.5432,120580.0
2016-07-26 13:50:00,37.77,37.79,37.75,37.76,137980.0,37.5432,37.5631,37.5233,37.5333,137980.0
2016-07-26 13:55:00,37.76,37.79,37.74,37.76,106000.0,37.5333,37.5631,37.5134,37.5333,106000.0
2016-07-26 14:00:00,37.77,37.78,37.76,37.77,40000.0,37.5432,37.5531,37.5333,37.5432,40000.0
2016-07-26 14:05:00,37.75,37.75,37.71,37.72,64380.0,37.5233,37.5233,37.4836,37.4935,64380.0
2016-07-26 14:10:00,37.73,37.73,37.7,37.71,57980.0,37.5034,37.5034,37.4736,37.4836,57980.0
2016-07-26 14:15:00,37.72,37.75,37.72,37.75,107500.0,37.4935,37.5233,37.4935,37.5233,107500.0
2016-07-26 14:20:00,37.76,37.79,37.74,37.77,88000.0,37.5333,37.5631,37.5134,37.5432,88000.0
2016-07-26 14:25:00,37.78,37.82,37.78,37.78,126460.0,37.5531,37.5929,37.5531,37.5531,126460.0
2016-07-26 14:30:00,37.78,37.81,37.78,37.81,58560.0,37.5531,37.583,37.5531,37.583,58560.0
2016-07-26 14:35:00,37.8,37.81,37.8,37.8,54480.0,37.573,37.583,37.573,37.573,54480.0
2016-07-26 14:40:00,37.81,37.83,37.8,37.82,54000.0,37.583,37.6028,37.573,37.5929,54000.0
2016-07-26 14:45:00,37.83,37.83,37.8,37.81,67760.0,37.6028,37.6028,37.573,37.583,67760.0
2016-07-26 14:50:00,37.81,37.81,37.78,37.78,56100.0,37.583,37.583,37.5531,37.5531,56100.0
2016-07-26 14:55:00,37.79,37.8,37.78,37.78,136280.0,37.5631,37.573,37.5531,37.5531,136280.0
2016-07-26 15:00:00,37.77,37.82,37.77,37.81,128000.0,37.5432,37.5929,37.5432,37.583,128000.0
2016-07-26 15:05:00,37.81,37.86,37.81,37.86,126520.0,37.583,37.6327,37.583,37.6327,126520.0
2016-07-26 15:10:00,37.86,37.86,37.79,37.8,215020.0,37.6327,37.6327,37.5631,37.573,215020.0
2016-07-26 15:15:00,37.8,37.82,37.76,37.78,165240.0,37.573,37.5929,37.5333,37.5531,165240.0
2016-07-26 15:20:00,37.78,37.82,37.78,37.81,179000.0,37.5531,37.5929,37.5531,37.583,179000.0
2016-07-26 15:25:00,37.82,37.85,37.81,37.84,159580.0,37.5929,37.6227,37.583,37.6128,159580.0
2016-07-26 15:30:00,37.86,37.87,37.83,37.86,375800.0,37.6327,37.6426,37.6028,37.6327,375800.0
2016-07-26 15:35:00,37.86,37.86,37.82,37.85,162000.0,37.6327,37.6327,37.5929,37.6227,162000.0
2016-07-26 15:40:00,37.87,37.87,37.84,37.85,137220.0,37.6426,37.6426,37.6128,37.6227,137220.0
2016-07-26 15:45:00,37.86,37.88,37.85,37.85,219360.0,37.6327,37.6525,37.6227,37.6227,219360.0
2016-07-26 15:50:00,37.86,37.87,37.83,37.83,286700.0,37.6327,37.6426,37.6028,37.6028,286700.0
2016-07-26 15:55:00,37.83,37.89,37.82,37.88,769520.0,37.6028,37.6625,37.5929,37.6525,769520.0
2016-07-27 09:30:00,37.91,37.95,37.86,37.9,1124140.0,37.6824,37.7221,37.6327,37.6724,1124140.0
2016-07-27 09:35:00,37.92,37.92,37.8,37.87,347340.0,37.6923,37.6923,37.573,37.6426,347340.0
2016-07-27 09:40:00,37.87,37.88,37.8,37.8,429540.0,37.6426,37.6525,37.573,37.573,429540.0
2016-07-27 09:45:00,37.81,37.94,37.81,37.93,483840.0,37.583,37.7122,37.583,37.7022,483840.0
2016-07-27 09:50:00,37.94,38.07,37.91,38.06,788500.0,37.7122,37.8414,37.6824,37.8315,788500.0
2016-07-27 09:55:00,38.05,38.07,38.04,38.05,220220.0,37.8215,37.8414,37.8116,37.8215,220220.0
2016-07-27 10:00:00,38.06,38.13,38.05,38.11,369060.0,37.8315,37.901,37.8215,37.8812,369060.0
2016-07-27 10:05:00,38.11,38.12,38.06,38.08,147800.0,37.8812,37.8911,37.8315,37.8513,147800.0
2016-07-27 10:10:00,38.07,38.09,38.05,38.07,140640.0,37.8414,37.8613,37.8215,37.8414,140640.0
2016-07-27 10:15:00,38.07,38.11,38.07,38.1,414620.0,37.8414,37.8812,37.8414,37.8712,414620.0
2016-07-27 10:20:00,38.09,38.09,38.05,38.07,335740.0,37.8613,37.8613,37.8215,37.8414,335740.0
2016-07-27 10:25:00,38.08,38.08,38.02,38.04,227480.0,37.8513,37.8513,37.7917,37.8116,227480.0
2016-07-27 10:30:00,38.04,38.07,38.02,38.05,161000.0,37.8116,37.8414,37.7917,37.8215,161000.0
2016-07-27 10:35:00,38.05,38.09,38.05,38.07,119760.0,37.8215,37.8613,37.8215,37.8414,119760.0
2016-07-27 10:40:00,38.07,38.12,38.07,38.08,308080.0,37.8414,37.8911,37.8414,37.8513,308080.0
2016-07-27 10:45:00,38.07,38.1,38.05,38.05,238740.0,37.8414,37.8712,37.8215,37.8215,238740.0
2016-07-27 10:50:00,38.05,38.1,38.04,38.07,218920.0,37.8215,37.8712,37.8116,37.8414,218920.0
2016-07-27 10:55:00,38.07,38.08,38.05,38.07,185400.0,37.8414,37.8513,37.8215,37.8414,185400.0
2016-07-27 11:00:00,38.06,38.08,38.05,38.07,278100.0,37.8315,37.8513,37.8215,37.8414,278100.0
2016-07-27 11:05:00,38.06,38.1,38.06,38.1,181920.0,37.8315,37.8712,37.8315,37.8712,181920.0
2016-07-27 11:10:00,38.09,38.13,38.09,38.1,235300.0,37.8613,37.901,37.8613,37.8712,235300.0
2016-07-27 11:15:00,38.1,38.13,38.08,38.11,132600.0,37.8712,37.901,37.8513,37.8812,132600.0
2016-07-27 11:20:00,38.12,38.13,38.11,38.13,263140.0,37.8911,37.901,37.8812,37.901,263140.0
2016-07-27 11:25:00,38.13,38.16,38.12,38.13,508620.0,37.901,37.9309,37.8911,37.901,508620.0
2016-07-27 11:30:00,38.13,38.13,38.09,38.11,169460.0,37.901,37.901,37.8613,37.8812,169460.0
2016-07-27 11:35:00,38.11,38.11,38.03,38.04,223360.0,37.8812,37.8812,37.8016,37.8116,223360.0
2016-07-27 11:40:00,38.04,38.06,38.02,38.04,110700.0,37.8116,37.8315,37.7917,37.8116,110700.0
2016-07-27 11:45:00,38.04,38.09,38.04,38.07,167820.0,37.8116,37.8613,37.8116,37.8414,167820.0
2016-07-27 11:50:00,38.08,38.09,38.05,38.05,169000.0,37.8513,37.8613,37.8215,37.8215,169000.0
2016-07-27 11:55:00,38.06,38.06,37.98,38.0,218700.0,37.8315,37.8315,37.7519,37.7718,218700.0
2016-07-27 12:00:00,37.98,38.0,37.97,37.99,226240.0,37.7519,37.7718,37.742,37.7619,226240.0
2016-07-27 12:05:00,37.98,38.0,37.93,37.94,311560.0,37.7519,37.7718,37.7022,37.7122,311560.0
2016-07-27 12:10:00,37.93,37.94,37.88,37.89,206700.0,37.7022,37.7122,37.6525,37.6625,206700.0
2016-07-27 12:15:00,37.89,37.92,37.88,37.91,197380.0,37.6625,37.6923,37.6525,37.6824,197380.0
2016-07-27 12:20:00,37.9,37.9,37.88,37.89,74000.0,37.6724,37.6724,37.6525,37.6625,74000.0
2016-07-27 12:25:00,37.88,37.91,37.86,37.91,194520.0,37.6525,37.6824,37.6327,37.6824,194520.0
2016-07-27 12:30:00,37.91,37.92,37.89,37.91,94480.0,37.6824,37.6923,37.6625,37.6824,94480.0
2016-07-27 12:35:00,37.9,37.94,37.9,37.94,140060.0,37.6724,37.7122,37.6724,37.7122,140060.0
2016-07-27 12:40:00,37.94,37.96,37.94,37.96,327280.0,37.7122,37.7321,37.7122,37.7321,327280.0
2016-07-27 12:45:00,37.95,37.95,37.93,37.93,177660.0,37.7221,37.7221,37.7022,37.7022,177660.0
2016-07-27 12:50:00,37.93,37.93,37.91,37.93,231800.0,37.7022,37.7022,37.6824,37.7022,231800.0
2016-07-27 12:55:00,37.92,37.95,37.91,37.95,66780.0,37.6923,37.7221,37.6824,37.7221,66780.0
2016-07-27 13:00:00,37.95,37.96,37.92,37.95,113620.0,37.7221,37.7321,37.6923,37.7221,113620.0
2016-07-27 13:05:00,37.95,37.99,37.95,37.99,59860.0,37.7221,37.7619,37.7221,37.7619,59860.0
2016-07-27 13:10:00,37.98,37.99,37.97,37.99,129620.0,37.7519,37.7619,37.742,37.7619,129620.0
2016-07-27 13:15:00,37.99,38.02,37.99,38.01,97820.0,37.7619,37.7917,37.7619,37.7818,97820.0
2016-07-27 13:20:00,37.99,38.01,37.98,38.01,97920.0,37.7619,37.7818,37.7519,37.7818,97920.0
2016-07-27 13:25:00,38.02,38.04,38.01,38.02,139320.0,37.7917,37.8116,37.7818,37.7917,139320.0
2016-07-27 13:30:00,38.02,38.03,38.01,38.02,66740.0,37.7917,37.8016,37.7818,37.7917,66740.0
2016-07-27 13:35:00,38.02,38.04,38.0,38.02,81400.0,37.7917,37.8116,37.7718,37.7917,81400.0
2016-07-27 13:40:00,38.02,38.07,38.02,38.04,70100.0,37.7917,37.8414,37.7917,37.8116,70100.0
2016-07-27 13:45:00,38.05,38.09,38.05,38.07,125060.0,37.8215,37.8613,37.8215,37.8414,125060.0
2016-07-27 13:50:00,38.07,38.07,38.03,38.05,87600.0,37.8414,37.8414,37.8016,37.8215,87600.0
2016-07-27 13:55:00,38.05,38.05,38.02,38.04,110840.0,37.8215,37.8215,37.7917,37.8116,110840.0
2016-07-27 14:00:00,38.03,38.04,37.93,37.99,326680.0,37.8016,37.8116,37.7022,37.7619,326680.0
2016-07-27 14:05:00,37.99,38.02,37.97,37.98,106880.0,37.7619,37.7917,37.742,37.7519,106880.0
2016-07-27 14:10:00,37.99,38.06,37.99,38.03,131020.0,37.7619,37.8315,37.7619,37.8016,131020.0
2016-07-27 14:15:00,38.02,38.13,38.01,38.1,257620.0,37.7917,37.901,37.7818,37.8712,257620.0
2016-07-27 14:20:00,38.1,38.13,38.09,38.1,176980.0,37.8712,37.901,37.8613,37.8712,176980.0
2016-07-27 14:25:00,38.09,38.11,38.08,38.09,180920.0,37.8613,37.8812,37.8513,37.8613,180920.0
2016-07-27 14:30:00,38.1,38.13,38.1,38.12,157780.0,37.8712,37.901,37.8712,37.8911,157780.0
2016-07-27 14:35:00,38.12,38.15,38.1,38.14,236620.0,37.8911,37.9209,37.8712,37.911,236620.0
2016-07-27 14:40:00,38.13,38.16,38.11,38.14,362260.0,37.901,37.9309,37.8812,37.911,362260.0
2016-07-27 14:45:00,38.14,38.18,38.14,38.15,224000.0,37.911,37.9507,37.911,37.9209,224000.0
2016-07-27 14:50:00,38.15,38.17,38.13,38.14,104000.0,37.9209,37.9408,37.901,37.911,104000.0
2016-07-27 14:55:00,38.16,38.16,38.13,38.13,127340.0,37.9309,37.9309,37.901,37.901,127340.0
2016-07-27 15:00:00,38.14,38.18,38.14,38.16,182640.0,37.911,37.9507,37.911,37.9309,182640.0
2016-07-27 15:05:00,38.17,38.2,38.17,38.19,220200.0,37.9408,37.9706,37.9408,37.9607,220200.0
2016-07-27 15:10:00,38.19,38.2,38.17,38.17,218120.0,37.9607,37.9706,37.9408,37.9408,218120.0
2016-07-27 15:15:00,38.19,38.22,38.17,38.19,260120.0,37.9607,37.9905,37.9408,37.9607,260120.0
2016-07-27 15:20:00,38.19,38.19,38.17,38.19,139820.0,37.9607,37.9607,37.9408,37.9607,139820.0
2016-07-27 15:25:00,38.2,38.2,38.17,38.19,194180.0,37.9706,37.9706,37.9408,37.9607,194180.0
2016-07-27 15:30:00,38.19,38.2,38.17,38.2,291520.0,37.9607,37.9706,37.9408,37.9706,291520.0
2016-07-27 15:35:00,38.19,38.22,38.18,38.18,373200.0,37.9607,37.9905,37.9507,37.9507,373200.0
2016-07-27 15:40:00,38.18,38.2,38.15,38.18,465480.0,37.9507,37.9706,37.9209,37.9507,465480.0
2016-07-27 15:45:00,38.17,38.17,38.07,38.09,464720.0,37.9408,37.9408,37.8414,37.8613,464720.0
2016-07-27 15:50:00,38.08,38.12,38.08,38.09,357880.0,37.8513,37.8911,37.8513,37.8613,357880.0
2016-07-27 15:55:00,38.08,38.11,38.03,38.1,1433700.0,37.8513,37.8812,37.8016,37.8712,1433700.0
2016-07-28 09:30:00,38.43,38.45,38.16,38.16,2149760.0,38.1992,38.2191,37.9309,37.9309,2149760.0
2016-07-28 09:35:00,38.16,38.19,38.01,38.04,1082200.0,37.9309,37.9607,37.7818,37.8116,1082200.0
2016-07-28 09:40:00,38.03,38.16,37.95,38.16,994660.0,37.8016,37.9309,37.7221,37.9309,994660.0
2016-07-28 09:45:00,38.16,38.24,38.15,38.24,1141480.0,37.9309,38.0104,37.9209,38.0104,1141480.0
2016-07-28 09:50:00,38.22,38.32,38.19,38.3,595500.0,37.9905,38.0899,37.9607,38.07,595500.0
2016-07-28 09:55:00,38.29,38.31,38.21,38.22,438760.0,38.0601,38.08,37.9806,37.9905,438760.0
2016-07-28 10:00:00,38.23,38.33,38.22,38.33,454360.0,38.0004,38.0998,37.9905,38.0998,454360.0
2016-07-28 10:05:00,38.31,38.34,38.29,38.31,518700.0,38.08,38.1098,38.0601,38.08,518700.0
2016-07-28 10:10:00,38.31,38.31,38.21,38.22,354380.0,38.08,38.08,37.9806,37.9905,354380.0
2016-07-28 10:15:00,38.22,38.22,38.18,38.19,285180.0,37.9905,37.9905,37.9507,37.9607,285180.0
2016-07-28 10:20:00,38.21,38.22,38.15,38.15,268960.0,37.9806,37.9905,37.9209,37.9209,268960.0
2016-07-28 10:25:00,38.14,38.17,38.03,38.1,478980.0,37.911,37.9408,37.8016,37.8712,478980.0
2016-07-28 10:30:00,38.12,38.16,38.11,38.14,487880.0,37.8911,37.9309,37.8812,37.911,487880.0
2016-07-28 10:35:00,38.15,38.19,38.15,38.15,540600.0,37.9209,37.9607,37.9209,37.9209,540600.0
2016-07-28 10:40:00,38.16,38.23,38.16,38.23,372820.0,37.9309,38.0004,37.9309,38.0004,372820.0
2016-07-28 10:45:00,38.24,38.24,38.17,38.22,329180.0,38.0104,38.0104,37.9408,37.9905,329180.0
2016-07-28 10:50:00,38.22,38.25,38.2,38.22,279400.0,37.9905,38.0203,37.9706,37.9905,279400.0
2016-07-28 10:55:00,38.21,38.22,38.15,38.15,465580.0,37.9806,37.9905,37.9209,37.9209,465580.0
2016-07-28 11:00:00,38.16,38.17,38.13,38.15,372620.0,37.9309,37.9408,37.901,37.9209,372620.0
2016-07-28 11:05:00,38.15,38.15,38.12,38.13,350140.0,37.9209,37.9209,37.8911,37.901,350140.0
2016-07-28 11:10:00,38.12,38.17,38.1,38.15,233600.0,37.8911,37.9408,37.8712,37.9209,233600.0
2016-07-28 11:15:00,38.14,38.23,38.14,38.18,424600.0,37.911,38.0004,37.911,37.9507,424600.0
2016-07-28 11:20:00,38.19,38.2,38.16,38.17,387280.0,37.9607,37.9706,37.9309,37.9408,387280.0
2016-07-28 11:25:00,38.16,38.19,38.15,38.19,197180.0,37.9309,37.9607,37.9209,37.9607,197180.0
2016-07-28 11:30:00,38.18,38.2,38.13,38.15,294880.0,37.9507,37.9706,37.901,37.9209,294880.0
2016-07-28 11:35:00,38.14,38.16,38.13,38.14,184000.0,37.911,37.9309,37.901,37.911,184000.0
2016-07-28 11:40:00,38.13,38.16,38.13,38.15,241940.0,37.901,37.9309,37.901,37.9209,241940.0
2016-07-28 11:45:00,38.15,38.16,38.12,38.15,279480.0,37.9209,37.9309,37.8911,37.9209,279480.0
2016-07-28 11:50:00,38.15,38.16,38.1,38.12,262280.0,37.9209,37.9309,37.8712,37.8911,262280.0
2016-07-28 11:55:00,38.11,38.12,38.08,38.09,254820.0,37.8812,37.8911,37.8513,37.8613,254820.0
2016-07-28 12:00:00,38.1,38.11,38.07,38.09,206800.0,37.8712,37.8812,37.8414,37.8613,206800.0
2016-07-28 12:05:00,38.08,38.14,38.08,38.14,241560.0,37.8513,37.911,37.8513,37.911,241560.0
2016-07-28 12:10:00,38.15,38.2,38.14,38.19,296720.0,37.9209,37.9706,37.911,37.9607,296720.0
2016-07-28 12:15:00,38.18,38.18,38.16,38.16,312040.0,37.9507,37.9507,37.9309,37.9309,312040.0
2016-07-28 12:20:00,38.15,38.15,38.12,38.13,530120.0,37.9209,37.9209,37.8911,37.901,530120.0
2016-07-28 12:25:00,38.13,38.16,38.12,38.14,85980.0,37.901,37.9309,37.8911,37.911,85980.0
2016-07-28 12:30:00,38.15,38.16,38.13,38.13,222320.0,37.9209,37.9309,37.901,37.901,222320.0
2016-07-28 12:35:00,38.14,38.15,38.11,38.11,189480.0,37.911,37.9209,37.8812,37.8812,189480.0
2016-07-28 12:40:00,38.11,38.13,38.1,38.11,449000.0,37.8812,37.901,37.8712,37.8812,449000.0
2016-07-28 12:45:00,38.11,38.11,38.09,38.11,269280.0,37.8812,37.8812,37.8613,37.8812,269280.0
2016-07-28 12:50:00,38.11,38.11,38.07,38.07,238720.0,37.8812,37.8812,37.8414,37.8414,238720.0
2016-07-28 12:55:00,38.07,38.08,38.01,38.03,235100.0,37.8414,37.8513,37.7818,37.8016,235100.0
2016-07-28 13:00:00,38.03,38.05,38.0,38.04,311540.0,37.8016,37.8215,37.7718,37.8116,311540.0
2016-07-28 13:05:00,38.05,38.07,38.04,38.07,129240.0,37.8215,37.8414,37.8116,37.8414,129240.0
2016-07-28 13:10:00,38.06,38.08,38.05,38.07,180000.0,37.8315,37.8513,37.8215,37.8414,180000.0
2016-07-28 13:15:00,38.06,38.08,38.05,38.07,246000.0,37.8315,37.8513,37.8215,37.8414,246000.0
2016-07-28 13:20:00,38.06,38.08,38.04,38.08,308940.0,37.8315,37.8513,37.8116,37.8513,308940.0
2016-07-28 13:25:00,38.07,38.12,38.07,38.11,219220.0,37.8414,37.8911,37.8414,37.8812,219220.0
2016-07-28 13:30:00,38.12,38.13,38.08,38.11,532780.0,37.8911,37.901,37.8513,37.8812,532780.0
2016-07-28 13:35:00,38.11,38.13,38.09,38.13,315900.0,37.8812,37.901,37.8613,37.901,315900.0
2016-07-28 13:40:00,38.14,38.15,38.13,38.14,226780.0,37.911,37.9209,37.901,37.911,226780.0
2016-07-28 13:45:00,38.14,38.15,38.12,38.12,428900.0,37.911,37.9209,37.8911,37.8911,428900.0
2016-07-28 13:50:00,38.12,38.14,38.11,38.11,479620.0,37.8911,37.911,37.8812,37.8812,479620.0
2016-07-28 13:55:00,38.11,38.16,38.11,38.16,374760.0,37.8812,37.9309,37.8812,37.9309,374760.0
2016-07-28 14:00:00,38.16,38.21,38.16,38.2,504920.0,37.9309,37.9806,37.9309,37.9706,504920.0
2016-07-28 14:05:00,38.19,38.19,38.15,38.16,254940.0,37.9607,37.9607,37.9209,37.9309,254940.0
2016-07-28 14:10:00,38.16,38.17,38.11,38.11,390940.0,37.9309,37.9408,37.8812,37.8812,390940.0
2016-07-28 14:15:00,38.12,38.14,38.11,38.12,340540.0,37.8911,37.911,37.8812,37.8911,340540.0
2016-07-28 14:20:00,38.12,38.15,38.11,38.15,203940.0,37.8911,37.9209,37.8812,37.9209,203940.0
2016-07-28 14:25:00,38.15,38.18,38.14,38.15,403620.0,37.9209,37.9507,37.911,37.9209,403620.0
2016-07-28 14:30:00,38.15,38.16,38.14,38.14,246040.0,37.9209,37.9309,37.911,37.911,246040.0
2016-07-28 14:35:00,38.15,38.16,38.13,38.14,228200.0,37.9209,37.9309,37.901,37.911,228200.0
2016-07-28 14:40:00,38.14,38.15,38.13,38.14,546780.0,37.911,37.9209,37.901,37.911,546780.0
2016-07-28 14:45:00,38.13,38.14,38.11,38.11,501480.0,37.901,37.911,37.8812,37.8812,501480.0
2016-07-28 14:50:00,38.11,38.13,38.11,38.11,281820.0,37.8812,37.901,37.8812,37.8812,281820.0
2016-07-28 14:55:00,38.11,38.11,38.07,38.08,382580.0,37.8812,37.8812,37.8414,37.8513,382580.0
2016-07-28 15:00:00,38.09,38.12,38.09,38.11,264080.0,37.8613,37.8911,37.8613,37.8812,264080.0
2016-07-28 15:05:00,38.1,38.12,38.1,38.1,475520.0,37.8712,37.8911,37.8712,37.8712,475520.0
2016-07-28 15:10:00,38.1,38.1,38.08,38.09,388620.0,37.8712,37.8712,37.8513,37.8613,388620.0
2016-07-28 15:15:00,38.09,38.12,38.08,38.12,391540.0,37.8613,37.8911,37.8513,37.8911,391540.0
2016-07-28 15:20:00,38.12,38.17,38.12,38.17,546280.0,37.8911,37.9408,37.8911,37.9408,546280.0
2016-07-28 15:25:00,38.16,38.17,38.13,38.13,290460.0,37.9309,37.9408,37.901,37.901,290460.0
2016-07-28 15:30:00,38.13,38.18,38.13,38.18,376540.0,37.901,37.9507,37.901,37.9507,376540.0
2016-07-28 15:35:00,38.18,38.27,38.17,38.27,748860.0,37.9507,38.0402,37.9408,38.0402,748860.0
2016-07-28 15:40:00,38.27,38.29,38.26,38.27,1132140.0,38.0402,38.0601,38.0303,38.0402,1132140.0
2016-07-28 15:45:00,38.27,38.29,38.24,38.25,750820.0,38.0402,38.0601,38.0104,38.0203,750820.0
2016-07-28 15:50:00,38.26,38.34,38.25,38.3,1545780.0,38.0303,38.1098,38.0203,38.07,1545780.0
2016-07-28 15:55:00,38.29,38.3,38.25,38.26,1870620.0,38.0601,38.07,38.0203,38.0303,1870620.0
2016-07-29 09:30:00,39.91,39.91,39.52,39.6,7595120.0,39.6704,39.6704,39.2827,39.3622,7595120.0
2016-07-29 09:35:00,39.6,39.68,39.5,39.53,3014040.0,39.3622,39.4417,39.2628,39.2926,3014040.0
2016-07-29 09:40:00,39.52,39.86,39.52,39.85,3134860.0,39.2827,39.6207,39.2827,39.6107,3134860.0
2016-07-29 09:45:00,39.85,39.98,39.77,39.81,3611680.0,39.6107,39.7399,39.5312,39.571,3611680.0
2016-07-29 09:50:00,39.83,39.96,39.82,39.89,1653640.0,39.5908,39.7201,39.5809,39.6505,1653640.0
2016-07-29 09:55:00,39.89,39.91,39.73,39.79,1924600.0,39.6505,39.6704,39.4914,39.5511,1924600.0
2016-07-29 10:00:00,39.78,39.88,39.65,39.66,1550260.0,39.5411,39.6405,39.4119,39.4219,1550260.0
2016-07-29 10:05:00,39.67,39.74,39.6,39.72,1367940.0,39.4318,39.5014,39.3622,39.4815,1367940.0
2016-07-29 10:10:00,39.72,39.87,39.71,39.85,1430420.0,39.4815,39.6306,39.4716,39.6107,1430420.0
2016-07-29 10:15:00,39.85,39.94,39.82,39.93,1095480.0,39.6107,39.7002,39.5809,39.6902,1095480.0
2016-07-29 10:20:00,39.94,39.98,39.91,39.96,1095700.0,39.7002,39.7399,39.6704,39.7201,1095700.0
2016-07-29 10:25:00,39.96,40.03,39.91,40.02,1838360.0,39.7201,39.7896,39.6704,39.7797,1838360.0
2016-07-29 10:30:00,40.02,40.11,40.02,40.11,1250400.0,39.7797,39.8692,39.7797,39.8692,1250400.0
2016-07-29 10:35:00,40.1,40.15,40.1,40.14,1197840.0,39.8592,39.9089,39.8592,39.899,1197840.0
2016-07-29 10:40:00,40.14,40.16,40.1,40.16,1187500.0,39.899,39.9189,39.8592,39.9189,1187500.0
2016-07-29 10:45:00,40.15,40.17,40.11,40.16,978860.0,39.9089,39.9288,39.8692,39.9189,978860.0
2016-07-29 10:50:00,40.16,40.19,40.06,40.09,1069560.0,39.9189,39.9487,39.8195,39.8493,1069560.0
2016-07-29 10:55:00,40.09,40.14,40.05,40.1,939160.0,39.8493,39.899,39.8095,39.8592,939160.0
2016-07-29 11:00:00,40.1,40.2,40.1,40.19,874740.0,39.8592,39.9586,39.8592,39.9487,874740.0
2016-07-29 11:05:00,40.2,40.2,40.11,40.13,414180.0,39.9586,39.9586,39.8692,39.889,414180.0
2016-07-29 11:10:00,40.13,40.14,40.07,40.09,561180.0,39.889,39.899,39.8294,39.8493,561180.0
2016-07-29 11:15:00,40.08,40.15,40.08,40.14,762120.0,39.8393,39.9089,39.8393,39.899,762120.0
2016-07-29 11:20:00,40.14,40.17,40.12,40.17,462320.0,39.899,39.9288,39.8791,39.9288,462320.0
2016-07-29 11:25:00,40.17,40.17,40.13,40.13,413500.0,39.9288,39.9288,39.889,39.889,413500.0
2016-07-29 11:30:00,40.14,40.15,40.11,40.11,458440.0,39.899,39.9089,39.8692,39.8692,458440.0
2016-07-29 11:35:00,40.11,40.14,40.1,40.14,386060.0,39.8692,39.899,39.8592,39.899,386060.0
2016-07-29 11:40:00,40.14,40.15,40.11,40.14,370700.0,39.899,39.9089,39.8692,39.899,370700.0
2016-07-29 11:45:00,40.14,40.16,40.13,40.15,554440.0,39.899,39.9189,39.889,39.9089,554440.0
2016-07-29 11:50:00,40.15,40.16,40.12,40.12,258160.0,39.9089,39.9189,39.8791,39.8791,258160.0
2016-07-29 11:55:00,40.12,40.14,40.12,40.13,231180.0,39.8791,39.899,39.8791,39.889,231180.0
2016-07-29 12:00:00,40.13,40.14,40.12,40.14,252160.0,39.889,39.899,39.8791,39.899,252160.0
2016-07-29 12:05:00,40.14,40.14,40.11,40.12,434800.0,39.899,39.899,39.8692,39.8791,434800.0
2016-07-29 12:10:00,40.12,40.14,40.11,40.14,485700.0,39.8791,39.899,39.8692,39.899,485700.0
2016-07-29 12:15:00,40.14,40.15,40.13,40.13,646200.0,39.899,39.9089,39.889,39.889,646200.0
2016-07-29 12:20:00,40.13,40.13,40.11,40.11,279620.0,39.889,39.889,39.8692,39.8692,279620.0
2016-07-29 12:25:00,40.11,40.11,40.01,40.01,513740.0,39.8692,39.8692,39.7698,39.7698,513740.0
2016-07-29 12:30:00,40.01,40.02,39.97,40.01,352680.0,39.7698,39.7797,39.73,39.7698,352680.0
2016-07-29 12:35:00,40.0,40.04,40.0,40.03,512220.0,39.7598,39.7996,39.7598,39.7896,512220.0
2016-07-29 12:40:00,40.02,40.02,39.93,39.96,539620.0,39.7797,39.7797,39.6902,39.7201,539620.0
2016-07-29 12:45:00,39.96,40.0,39.95,39.96,421540.0,39.7201,39.7598,39.7101,39.7201,421540.0
2016-07-29 12:50:00,39.96,39.97,39.89,39.89,476300.0,39.7201,39.73,39.6505,39.6505,476300.0
2016-07-29 12:55:00,39.89,39.98,39.89,39.97,241660.0,39.6505,39.7399,39.6505,39.73,241660.0
2016-07-29 13:00:00,39.98,39.99,39.96,39.99,272940.0,39.7399,39.7499,39.7201,39.7499,272940.0
2016-07-29 13:05:00,39.98,40.01,39.98,40.0,320860.0,39.7399,39.7698,39.7399,39.7598,320860.0
2016-07-29 13:10:00,40.01,40.01,39.99,40.01,215180.0,39.7698,39.7698,39.7499,39.7698,215180.0
2016-07-29 13:15:00,39.99,40.0,39.98,39.98,198120.0,39.7499,39.7598,39.7399,39.7399,198120.0
2016-07-29 13:20:00,39.98,40.0,39.97,39.98,206760.0,39.7399,39.7598,39.73,39.7399,206760.0
2016-07-29 13:25:00,39.99,40.02,39.99,40.02,264840.0,39.7499,39.7797,39.7499,39.7797,264840.0
2016-07-29 13:30:00,40.02,40.06,40.01,40.06,233920.0,39.7797,39.8195,39.7698,39.8195,233920.0
2016-07-29 13:35:00,40.06,40.07,40.04,40.05,466880.0,39.8195,39.8294,39.7996,39.8095,466880.0
2016-07-29 13:40:00,40.05,40.06,40.0,40.03,269300.0,39.8095,39.8195,39.7598,39.7896,269300.0
2016-07-29 13:45:00,40.03,40.05,40.01,40.05,271200.0,39.7896,39.8095,39.7698,39.8095,271200.0
2016-07-29 13:50:00,40.05,40.08,40.01,40.01,428980.0,39.8095,39.8393,39.7698,39.7698,428980.0
2016-07-29 13:55:00,40.02,40.06,40.01,40.04,362940.0,39.7797,39.8195,39.7698,39.7996,362940.0
2016-07-29 14:00:00,40.04,40.08,40.04,40.04,348680.0,39.7996,39.8393,39.7996,39.7996,348680.0
2016-07-29 14:05:00,40.04,40.04,40.01,40.03,339600.0,39.7996,39.7996,39.7698,39.7896,339600.0
2016-07-29 14:10:00,40.03,40.03,40.0,40.01,322360.0,39.7896,39.7896,39.7598,39.7698,322360.0
2016-07-29 14:15:00,40.02,40.02,39.95,39.96,328800.0,39.7797,39.7797,39.7101,39.7201,328800.0
2016-07-29 14:20:00,39.96,39.99,39.96,39.97,211200.0,39.7201,39.7499,39.7201,39.73,211200.0
2016-07-29 14:25:00,39.96,39.97,39.94,39.96,197920.0,39.7201,39.73,39.7002,39.7201,197920.0
2016-07-29 14:30:00,39.96,39.96,39.89,39.89,355780.0,39.7201,39.7201,39.6505,39.6505,355780.0
2016-07-29 14:35:00,39.9,39.93,39.87,39.92,662820.0,39.6604,39.6902,39.6306,39.6803,662820.0
2016-07-29 14:40:00,39.93,39.95,39.9,39.92,342660.0,39.6902,39.7101,39.6604,39.6803,342660.0
2016-07-29 14:45:00,39.91,39.92,39.86,39.9,392040.0,39.6704,39.6803,39.6207,39.6604,392040.0
2016-07-29 14:50:00,39.91,39.91,39.87,39.89,204340.0,39.6704,39.6704,39.6306,39.6505,204340.0
2016-07-29 14:55:00,39.89,39.9,39.8,39.82,610320.0,39.6505,39.6604,39.561,39.5809,610320.0
2016-07-29 15:00:00,39.83,39.86,39.7,39.72,941640.0,39.5908,39.6207,39.4616,39.4815,941640.0
2016-07-29 15:05:00,39.71,39.74,39.7,39.72,938700.0,39.4716,39.5014,39.4616,39.4815,938700.0
2016-07-29 15:10:00,39.72,39.73,39.66,39.67,715040.0,39.4815,39.4914,39.4219,39.4318,715040.0
2016-07-29 15:15:00,39.68,39.69,39.6,39.62,894020.0,39.4417,39.4517,39.3622,39.3821,894020.0
2016-07-29 15:20:00,39.61,39.67,39.61,39.65,720620.0,39.3722,39.4318,39.3722,39.4119,720620.0
2016-07-29 15:25:00,39.65,39.67,39.63,39.65,665500.0,39.4119,39.4318,39.392,39.4119,665500.0
2016-07-29 15:30:00,39.66,39.74,39.65,39.74,703800.0,39.4219,39.5014,39.4119,39.5014,703800.0
2016-07-29 15:35:00,39.73,39.77,39.73,39.77,680900.0,39.4914,39.5312,39.4914,39.5312,680900.0
2016-07-29 15:40:00,39.76,39.81,39.76,39.8,691200.0,39.5213,39.571,39.5213,39.561,691200.0
2016-07-29 15:45:00,39.81,39.85,39.81,39.83,1021160.0,39.571,39.6107,39.571,39.5908,1021160.0
2016-07-29 15:50:00,39.83,39.84,39.77,39.78,1412800.0,39.5908,39.6008,39.5312,39.5411,1412800.0
2016-07-29 15:55:00,39.78,39.78,39.55,39.57,3761120.0,39.5411,39.5411,39.3125,39.3324,3761120.0
2016-08-01 09:30:00,39.35,39.58,39.25,39.55,2099540.0,39.1137,39.3423,39.0143,39.3125,2099540.0
2016-08-01 09:35:00,39.55,39.69,39.53,39.69,996020.0,39.3125,39.4517,39.2926,39.4517,996020.0
2016-08-01 09:40:00,39.69,39.74,39.61,39.68,1145520.0,39.4517,39.5014,39.3722,39.4417,1145520.0
2016-08-01 09:45:00,39.68,39.87,39.68,39.84,766920.0,39.4417,39.6306,39.4417,39.6008,766920.0
2016-08-01 09:50:00,39.85,39.97,39.84,39.96,1095360.0,39.6107,39.73,39.6008,39.7201,1095360.0
2016-08-01 09:55:00,39.96,40.04,39.95,40.04,1142500.0,39.7201,39.7996,39.7101,39.7996,1142500.0
2016-08-01 10:00:00,40.02,40.14,40.01,40.14,1158160.0,39.7797,39.899,39.7698,39.899,1158160.0
2016-08-01 10:05:00,40.13,40.15,40.11,40.11,1236240.0,39.889,39.9089,39.8692,39.8692,1236240.0
2016-08-01 10:10:00,40.1,40.12,40.0,40.0,869840.0,39.8592,39.8791,39.7598,39.7598,869840.0
2016-08-01 10:15:00,40.01,40.11,40.01,40.09,816100.0,39.7698,39.8692,39.7698,39.8493,816100.0
2016-08-01 10:20:00,40.1,40.21,40.09,40.21,784860.0,39.8592,39.9685,39.8493,39.9685,784860.0
2016-08-01 10:25:00,40.22,40.35,40.22,40.32,1508020.0,39.9785,40.1077,39.9785,40.0779,1508020.0
2016-08-01 10:30:00,40.31,40.35,40.27,40.29,560860.0,40.0679,40.1077,40.0282,40.0481,560860.0
2016-08-01 10:35:00,40.29,40.29,40.17,40.21,468900.0,40.0481,40.0481,39.9288,39.9685,468900.0
2016-08-01 10:40:00,40.21,40.33,40.21,40.31,477560.0,39.9685,40.0878,39.9685,40.0679,477560.0
2016-08-01 10:45:00,40.32,40.32,40.25,40.31,415820.0,40.0779,40.0779,40.0083,40.0679,415820.0
2016-08-01 10:50:00,40.31,40.34,40.3,40.3,844120.0,40.0679,40.0978,40.058,40.058,844120.0
2016-08-01 10:55:00,40.3,40.34,40.26,40.28,546200.0,40.058,40.0978,40.0182,40.0381,546200.0
2016-08-01 11:00:00,40.28,40.29,40.2,40.26,397780.0,40.0381,40.0481,39.9586,40.0182,397780.0
2016-08-01 11:05:00,40.25,40.27,40.23,40.26,308200.0,40.0083,40.0282,39.9884,40.0182,308200.0
2016-08-01 11:10:00,40.26,40.29,40.25,40.27,518280.0,40.0182,40.0481,40.0083,40.0282,518280.0
2016-08-01 11:15:00,40.27,40.3,40.26,40.29,219840.0,40.0282,40.058,40.0182,40.0481,219840.0
2016-08-01 11:20:00,40.29,40.3,40.26,40.26,181980.0,40.0481,40.058,40.0182,40.0182,181980.0
2016-08-01 11:25:00,40.26,40.37,40.26,40.36,731680.0,40.0182,40.1276,40.0182,40.1176,731680.0
2016-08-01 11:30:00,40.36,40.37,40.29,40.31,471180.0,40.1176,40.1276,40.0481,40.0679,471180.0
2016-08-01 11:35:00,40.32,40.32,40.26,40.31,422180.0,40.0779,40.0779,40.0182,40.0679,422180.0
2016-08-01 11:40:00,40.31,40.36,40.31,40.33,509500.0,40.0679,40.1176,40.0679,40.0878,509500.0
2016-08-01 11:45:00,40.32,40.37,40.32,40.35,432080.0,40.0779,40.1276,40.0779,40.1077,432080.0
2016-08-01 11:50:00,40.34,40.34,40.28,40.3,489100.0,40.0978,40.0978,40.0381,40.058,489100.0
2016-08-01 11:55:00,40.3,40.31,40.26,40.27,306000.0,40.058,40.0679,40.0182,40.0282,306000.0
2016-08-01 12:00:00,40.26,40.26,40.15,40.16,579840.0,40.0182,40.0182,39.9089,39.9189,579840.0
2016-08-01 12:05:00,40.17,40.18,40.13,40.13,399420.0,39.9288,39.9387,39.889,39.889,399420.0
2016-08-01 12:10:00,40.14,40.14,40.06,40.07,322740.0,39.899,39.899,39.8195,39.8294,322740.0
2016-08-01 12:15:00,40.08,40.1,40.06,40.08,443480.0,39.8393,39.8592,39.8195,39.8393,443480.0
2016-08-01 12:20:00,40.09,40.09,40.06,40.08,429420.0,39.8493,39.8493,39.8195,39.8393,429420.0
2016-08-01 12:25:00,40.08,40.17,40.08,40.17,283620.0,39.8393,39.9288,39.8393,39.9288,283620.0
2016-08-01 12:30:00,40.17,40.18,40.09,40.18,300260.0,39.9288,39.9387,39.8493,39.9387,300260.0
2016-08-01 12:35:00,40.18,40.22,40.18,40.22,230180.0,39.9387,39.9785,39.9387,39.9785,230180.0
2016-08-01 12:40:00,40.22,40.22,40.16,40.16,148320.0,39.9785,39.9785,39.9189,39.9189,148320.0
2016-08-01 12:45:00,40.16,40.21,40.12,40.19,310520.0,39.9189,39.9685,39.8791,39.9487,310520.0
2016-08-01 12:50:00,40.18,40.19,40.15,40.17,164560.0,39.9387,39.9487,39.9089,39.9288,164560.0
2016-08-01 12:55:00,40.16,40.17,40.14,40.17,167160.0,39.9189,39.9288,39.899,39.9288,167160.0
2016-08-01 13:00:00,40.17,40.22,40.16,40.17,199260.0,39.9288,39.9785,39.9189,39.9288,199260.0
2016-08-01 13:05:00,40.17,40.21,40.15,40.2,250660.0,39.9288,39.9685,39.9089,39.9586,250660.0
2016-08-01 13:10:00,40.2,40.25,40.2,40.24,486220.0,39.9586,40.0083,39.9586,39.9984,486220.0
2016-08-01 13:15:00,40.25,40.29,40.24,40.24,357980.0,40.0083,40.0481,39.9984,39.9984,357980.0
2016-08-01 13:20:00,40.24,40.3,40.21,40.27,555040.0,39.9984,40.058,39.9685,40.0282,555040.0
2016-08-01 13:25:00,40.28,40.3,40.25,40.28,274400.0,40.0381,40.058,40.0083,40.0381,274400.0
2016-08-01 13:30:00,40.29,40.29,40.26,40.28,192700.0,40.0481,40.0481,40.0182,40.0381,192700.0
2016-08-01 13:35:00,40.27,40.29,40.26,40.26,178000.0,40.0282,40.0481,40.0182,40.0182,178000.0
2016-08-01 13:40:00,40.26,40.26,40.19,40.2,151980.0,40.0182,40.0182,39.9487,39.9586,151980.0
2016-08-01 13:45:00,40.2,40.23,40.18,40.21,189140.0,39.9586,39.9884,39.9387,39.9685,189140.0
2016-08-01 13:50:00,40.21,40.22,40.12,40.12,273820.0,39.9685,39.9785,39.8791,39.8791,273820.0
2016-08-01 13:55:00,40.12,40.23,40.11,40.23,251440.0,39.8791,39.9884,39.8692,39.9884,251440.0
2016-08-01 14:00:00,40.22,40.24,40.18,40.19,202580.0,39.9785,39.9984,39.9387,39.9487,202580.0
2016-08-01 14:05:00,40.19,40.21,40.14,40.16,172860.0,39.9487,39.9685,39.899,39.9189,172860.0
2016-08-01 14:10:00,40.16,40.17,40.12,40.13,151340.0,39.9189,39.9288,39.8791,39.889,151340.0
2016-08-01 14:15:00,40.13,40.15,40.12,40.12,165120.0,39.889,39.9089,39.8791,39.8791,165120.0
2016-08-01 14:20:00,40.13,40.18,40.12,40.17,226420.0,39.889,39.9387,39.8791,39.9288,226420.0
2016-08-01 14:25:00,40.16,40.2,40.14,40.16,215000.0,39.9189,39.9586,39.899,39.9189,215000.0
2016-08-01 14:30:00,40.16,40.17,40.12,40.12,314280.0,39.9189,39.9288,39.8791,39.8791,314280.0
2016-08-01 14:35:00,40.12,40.19,40.12,40.17,238820.0,39.8791,39.9487,39.8791,39.9288,238820.0
2016-08-01 14:40:00,40.17,40.19,40.13,40.18,145840.0,39.9288,39.9487,39.889,39.9387,145840.0
2016-08-01 14:45:00,40.17,40.19,40.14,40.17,227220.0,39.9288,39.9487,39.899,39.9288,227220.0
2016-08-01 14:50:00,40.19,40.19,40.16,40.17,170220.0,39.9487,39.9487,39.9189,39.9288,170220.0
2016-08-01 14:55:00,40.17,40.18,40.14,40.14,278880.0,39.9288,39.9387,39.899,39.899,278880.0
2016-08-01 15:00:00,40.14,40.16,40.12,40.12,172280.0,39.899,39.9189,39.8791,39.8791,172280.0
2016-08-01 15:05:00,40.11,40.11,40.05,40.07,361060.0,39.8692,39.8692,39.8095,39.8294,361060.0
2016-08-01 15:10:00,40.06,40.15,40.05,40.12,268400.0,39.8195,39.9089,39.8095,39.8791,268400.0
2016-08-01 15:15:00,40.12,40.12,40.05,40.09,170680.0,39.8791,39.8791,39.8095,39.8493,170680.0
2016-08-01 15:20:00,40.08,40.1,40.03,40.07,209680.0,39.8393,39.8592,39.7896,39.8294,209680.0
2016-08-01 15:25:00,40.06,40.06,39.96,39.99,454000.0,39.8195,39.8195,39.7201,39.7499,454000.0
2016-08-01 15:30:00,39.99,40.07,39.99,40.01,466680.0,39.7499,39.8294,39.7499,39.7698,466680.0
2016-08-01 15:35:00,40.01,40.06,40.01,40.06,290120.0,39.7698,39.8195,39.7698,39.8195,290120.0
2016-08-01 15:40:00,40.06,40.07,40.01,40.07,391060.0,39.8195,39.8294,39.7698,39.8294,391060.0
2016-08-01 15:45:00,40.06,40.13,40.06,40.11,555420.0,39.8195,39.889,39.8195,39.8692,555420.0
2016-08-01 15:50:00,40.1,40.1,40.04,40.06,597940.0,39.8592,39.8592,39.7996,39.8195,597940.0
2016-08-01 15:55:00,40.07,40.08,40.03,40.05,1238280.0,39.8294,39.8393,39.7896,39.8095,1238280.0
2016-08-02 09:30:00,39.85,40.0,39.79,39.98,1484420.0,39.6107,39.7598,39.5511,39.7399,1484420.0
2016-08-02 09:35:00,39.99,40.09,39.91,39.91,830640.0,39.7499,39.8493,39.6704,39.6704,830640.0
2016-08-02 09:40:00,39.91,40.0,39.88,39.97,526400.0,39.6704,39.7598,39.6405,39.73,526400.0
2016-08-02 09:45:00,39.97,40.02,39.87,39.91,641860.0,39.73,39.7797,39.6306,39.6704,641860.0
2016-08-02 09:50:00,39.89,39.96,39.88,39.93,673220.0,39.6505,39.7201,39.6405,39.6902,673220.0
2016-08-02 09:55:00,39.95,40.08,39.92,40.08,822920.0,39.7101,39.8393,39.6803,39.8393,822920.0
2016-08-02 10:00:00,40.06,40.09,40.03,40.03,801240.0,39.8195,39.8493,39.7896,39.7896,801240.0
2016-08-02 10:05:00,40.03,40.07,39.96,39.99,622520.0,39.7896,39.8294,39.7201,39.7499,622520.0
2016-08-02 10:10:00,39.98,40.0,39.86,39.93,793880.0,39.7399,39.7598,39.6207,39.6902,793880.0
2016-08-02 10:15:00,39.93,39.96,39.89,39.91,413260.0,39.6902,39.7201,39.6505,39.6704,413260.0
2016-08-02 10:20:00,39.9,39.97,39.89,39.97,424420.0,39.6604,39.73,39.6505,39.73,424420.0
2016-08-02 10:25:00,39.96,39.99,39.93,39.95,342580.0,39.7201,39.7499,39.6902,39.7101,342580.0
2016-08-02 10:30:00,39.94,40.02,39.91,39.99,619040.0,39.7002,39.7797,39.6704,39.7499,619040.0
2016-08-02 10:35:00,39.98,40.02,39.93,39.97,456580.0,39.7399,39.7797,39.6902,39.73,456580.0
2016-08-02 10:40:00,39.96,39.97,39.88,39.91,304940.0,39.7201,39.73,39.6405,39.6704,304940.0
2016-08-02 10:45:00,39.92,39.93,39.88,39.91,281260.0,39.6803,39.6902,39.6405,39.6704,281260.0
2016-08-02 10:50:00,39.9,39.92,39.8,39.84,569640.0,39.6604,39.6803,39.561,39.6008,569640.0
2016-08-02 10:55:00,39.83,39.87,39.83,39.84,350420.0,39.5908,39.6306,39.5908,39.6008,350420.0
2016-08-02 11:00:00,39.83,39.9,39.82,39.88,281220.0,39.5908,39.6604,39.5809,39.6405,281220.0
2016-08-02 11:05:00,39.88,39.91,39.87,39.91,223680.0,39.6405,39.6704,39.6306,39.6704,223680.0
2016-08-02 11:10:00,39.89,39.91,39.86,39.87,227900.0,39.6505,39.6704,39.6207,39.6306,227900.0
2016-08-02 11:15:00,39.86,39.88,39.76,39.76,538160.0,39.6207,39.6405,39.5213,39.5213,538160.0
2016-08-02 11:20:00,39.76,39.79,39.73,39.74,600960.0,39.5213,39.5511,39.4914,39.5014,600960.0
2016-08-02 11:25:00,39.74,39.84,39.74,39.82,438080.0,39.5014,39.6008,39.5014,39.5809,438080.0
2016-08-02 11:30:00,39.81,39.84,39.76,39.8,462820.0,39.571,39.6008,39.5213,39.561,462820.0
2016-08-02 11:35:00,39.79,39.8,39.76,39.78,148000.0,39.5511,39.561,39.5213,39.5411,148000.0
2016-08-02 11:40:00,39.78,39.83,39.78,39.83,142380.0,39.5411,39.5908,39.5411,39.5908,142380.0
2016-08-02 11:45:00,39.82,39.87,39.82,39.87,183760.0,39.5809,39.6306,39.5809,39.6306,183760.0
2016-08-02 11:50:00,39.85,39.88,39.82,39.83,123100.0,39.6107,39.6405,39.5809,39.5908,123100.0
2016-08-02 11:55:00,39.83,39.84,39.78,39.82,224040.0,39.5908,39.6008,39.5411,39.5809,224040.0
2016-08-02 12:00:00,39.81,39.84,39.8,39.81,164820.0,39.571,39.6008,39.561,39.571,164820.0
2016-08-02 12:05:00,39.8,39.84,39.8,39.83,151820.0,39.561,39.6008,39.561,39.5908,151820.0
2016-08-02 12:10:00,39.82,39.88,39.82,39.86,376900.0,39.5809,39.6405,39.5809,39.6207,376900.0
2016-08-02 12:15:00,39.88,39.91,39.86,39.89,137420.0,39.6405,39.6704,39.6207,39.6505,137420.0
2016-08-02 12:20:00,39.89,39.94,39.89,39.92,229260.0,39.6505,39.7002,39.6505,39.6803,229260.0
2016-08-02 12:25:00,39.92,39.93,39.87,39.89,182840.0,39.6803,39.6902,39.6306,39.6505,182840.0
2016-08-02 12:30:00,39.87,39.91,39.87,39.91,129000.0,39.6306,39.6704,39.6306,39.6704,129000.0
2016-08-02 12:35:00,39.92,39.94,39.89,39.9,189080.0,39.6803,39.7002,39.6505,39.6604,189080.0
2016-08-02 12:40:00,39.9,39.94,39.88,39.93,136020.0,39.6604,39.7002,39.6405,39.6902,136020.0
2016-08-02 12:45:00,39.93,39.98,39.92,39.97,223380.0,39.6902,39.7399,39.6803,39.73,223380.0
2016-08-02 12:50:00,39.96,39.98,39.93,39.93,124580.0,39.7201,39.7399,39.6902,39.6902,124580.0
2016-08-02 12:55:00,39.93,39.93,39.84,39.85,252000.0,39.6902,39.6902,39.6008,39.6107,252000.0
2016-08-02 13:00:00,39.86,39.88,39.8,39.81,244580.0,39.6207,39.6405,39.561,39.571,244580.0
2016-08-02 13:05:00,39.83,39.83,39.75,39.77,149840.0,39.5908,39.5908,39.5113,39.5312,149840.0
2016-08-02 13:10:00,39.76,39.78,39.75,39.76,141400.0,39.5213,39.5411,39.5113,39.5213,141400.0
2016-08-02 13:15:00,39.75,39.8,39.75,39.79,222560.0,39.5113,39.561,39.5113,39.5511,222560.0
2016-08-02 13:20:00,39.78,39.83,39.78,39.8,191500.0,39.5411,39.5908,39.5411,39.561,191500.0
2016-08-02 13:25:00,39.82,39.89,39.82,39.89,88300.0,39.5809,39.6505,39.5809,39.6505,88300.0
2016-08-02 13:30:00,39.89,39.9,39.83,39.85,199040.0,39.6505,39.6604,39.5908,39.6107,199040.0
2016-08-02 13:35:00,39.87,39.87,39.83,39.84,88000.0,39.6306,39.6306,39.5908,39.6008,88000.0
2016-08-02 13:40:00,39.83,39.85,39.79,39.85,68000.0,39.5908,39.6107,39.5511,39.6107,68000.0
2016-08-02 13:45:00,39.85,39.88,39.85,39.85,163100.0,39.6107,39.6405,39.6107,39.6107,163100.0
2016-08-02 13:50:00,39.85,39.87,39.84,39.86,173380.0,39.6107,39.6306,39.6008,39.6207,173380.0
2016-08-02 13:55:00,39.85,39.85,39.82,39.84,88200.0,39.6107,39.6107,39.5809,39.6008,88200.0
2016-08-02 14:00:00,39.83,39.88,39.82,39.84,158020.0,39.5908,39.6405,39.5809,39.6008,158020.0
2016-08-02 14:05:00,39.85,39.9,39.83,39.9,122640.0,39.6107,39.6604,39.5908,39.6604,122640.0
2016-08-02 14:10:00,39.89,39.93,39.89,39.92,239360.0,39.6505,39.6902,39.6505,39.6803,239360.0
2016-08-02 14:15:00,39.93,39.93,39.89,39.91,145780.0,39.6902,39.6902,39.6505,39.6704,145780.0
2016-08-02 14:20:00,39.91,39.95,39.91,39.94,260960.0,39.6704,39.7101,39.6704,39.7002,260960.0
2016-08-02 14:25:00,39.94,39.96,39.93,39.93,217060.0,39.7002,39.7201,39.6902,39.6902,217060.0
2016-08-02 14:30:00,39.93,39.96,39.93,39.95,230340.0,39.6902,39.7201,39.6902,39.7101,230340.0
2016-08-02 14:35:00,39.94,39.99,39.93,39.94,186920.0,39.7002,39.7499,39.6902,39.7002,186920.0
2016-08-02 14:40:00,39.93,39.99,39.93,39.97,301580.0,39.6902,39.7499,39.6902,39.73,301580.0
2016-08-02 14:45:00,39.97,40.0,39.93,39.99,461040.0,39.73,39.7598,39.6902,39.7499,461040.0
2016-08-02 14:50:00,39.98,40.01,39.96,39.99,367540.0,39.7399,39.7698,39.7201,39.7499,367540.0
2016-08-02 14:55:00,39.99,40.01,39.96,39.99,206720.0,39.7499,39.7698,39.7201,39.7499,206720.0
2016-08-02 15:00:00,39.99,40.05,39.99,40.01,269220.0,39.7499,39.8095,39.7499,39.7698,269220.0
2016-08-02 15:05:00,40.01,40.02,39.99,40.0,158920.0,39.7698,39.7797,39.7499,39.7598,158920.0
2016-08-02 15:10:00,39.99,39.99,39.93,39.95,258840.0,39.7499,39.7499,39.6902,39.7101,258840.0
2016-08-02 15:15:00,39.95,39.99,39.94,39.99,294760.0,39.7101,39.7499,39.7002,39.7499,294760.0
2016-08-02 15:20:00,39.98,40.0,39.96,39.98,255780.0,39.7399,39.7598,39.7201,39.7399,255780.0
2016-08-02 15:25:00,39.98,39.98,39.93,39.95,232920.0,39.7399,39.7399,39.6902,39.7101,232920.0
2016-08-02 15:30:00,39.94,40.0,39.94,39.99,168800.0,39.7002,39.7598,39.7002,39.7499,168800.0
2016-08-02 15:35:00,39.98,40.02,39.98,40.01,169380.0,39.7399,39.7797,39.7399,39.7698,169380.0
2016-08-02 15:40:00,40.02,40.07,39.99,40.06,594060.0,39.7797,39.8294,39.7499,39.8195,594060.0
2016-08-02 15:45:00,40.06,40.12,40.06,40.06,574720.0,39.8195,39.8791,39.8195,39.8195,574720.0
2016-08-02 15:50:00,40.05,40.06,39.99,39.99,695120.0,39.8095,39.8195,39.7499,39.7499,695120.0
2016-08-02 15:55:00,39.98,40.01,39.96,40.01,1330840.0,39.7399,39.7698,39.7201,39.7698,1330840.0
2016-08-03 09:30:00,39.77,39.98,39.77,39.87,834260.0,39.5312,39.7399,39.5312,39.6306,834260.0
2016-08-03 09:35:00,39.87,39.95,39.86,39.94,256820.0,39.6306,39.7101,39.6207,39.7002,256820.0
2016-08-03 09:40:00,39.91,39.94,39.87,39.87,324500.0,39.6704,39.7002,39.6306,39.6306,324500.0
2016-08-03 09:45:00,39.87,39.97,39.87,39.9,603480.0,39.6306,39.73,39.6306,39.6604,603480.0
2016-08-03 09:50:00,39.9,39.9,39.76,39.77,624020.0,39.6604,39.6604,39.5213,39.5312,624020.0
2016-08-03 09:55:00,39.77,39.82,39.76,39.81,605760.0,39.5312,39.5809,39.5213,39.571,605760.0
2016-08-03 10:00:00,39.81,39.82,39.75,39.79,554780.0,39.571,39.5809,39.5113,39.5511,554780.0
2016-08-03 10:05:00,39.8,39.8,39.67,39.7,595260.0,39.561,39.561,39.4318,39.4616,595260.0
2016-08-03 10:10:00,39.69,39.75,39.65,39.74,748420.0,39.4517,39.5113,39.4119,39.5014,748420.0
2016-08-03 10:15:00,39.77,39.8,39.76,39.77,270780.0,39.5312,39.561,39.5213,39.5312,270780.0
2016-08-03 10:20:00,39.78,39.8,39.71,39.74,156100.0,39.5411,39.561,39.4716,39.5014,156100.0
2016-08-03 10:25:00,39.73,39.75,39.66,39.73,274480.0,39.4914,39.5113,39.4219,39.4914,274480.0
2016-08-03 10:30:00,39.73,39.73,39.69,39.7,172000.0,39.4914,39.4914,39.4517,39.4616,172000.0
2016-08-03 10:35:00,39.7,39.74,39.69,39.72,247020.0,39.4616,39.5014,39.4517,39.4815,247020.0
2016-08-03 10:40:00,39.73,39.77,39.72,39.73,241780.0,39.4914,39.5312,39.4815,39.4914,241780.0
2016-08-03 10:45:00,39.73,39.77,39.72,39.74,250920.0,39.4914,39.5312,39.4815,39.5014,250920.0
2016-08-03 10:50:00,39.74,39.79,39.71,39.75,243400.0,39.5014,39.5511,39.4716,39.5113,243400.0
2016-08-03 10:55:00,39.74,39.77,39.71,39.73,155500.0,39.5014,39.5312,39.4716,39.4914,155500.0
2016-08-03 11:00:00,39.73,39.77,39.72,39.74,150340.0,39.4914,39.5312,39.4815,39.5014,150340.0
2016-08-03 11:05:00,39.74,39.77,39.72,39.75,150380.0,39.5014,39.5312,39.4815,39.5113,150380.0
2016-08-03 11:10:00,39.75,39.79,39.74,39.77,134000.0,39.5113,39.5511,39.5014,39.5312,134000.0
2016-08-03 11:15:00,39.78,39.79,39.76,39.77,443220.0,39.5411,39.5511,39.5213,39.5312,443220.0
2016-08-03 11:20:00,39.76,39.8,39.75,39.79,244580.0,39.5213,39.561,39.5113,39.5511,244580.0
2016-08-03 11:25:00,39.79,39.8,39.76,39.76,226840.0,39.5511,39.561,39.5213,39.5213,226840.0
2016-08-03 11:30:00,39.76,39.8,39.75,39.77,120020.0,39.5213,39.561,39.5113,39.5312,120020.0
2016-08-03 11:35:00,39.78,39.79,39.73,39.77,136160.0,39.5411,39.5511,39.4914,39.5312,136160.0
2016-08-03 11:40:00,39.75,39.79,39.74,39.78,202580.0,39.5113,39.5511,39.5014,39.5411,202580.0
2016-08-03 11:45:00,39.78,39.78,39.74,39.75,186060.0,39.5411,39.5411,39.5014,39.5113,186060.0
2016-08-03 11:50:00,39.74,39.83,39.74,39.82,280540.0,39.5014,39.5908,39.5014,39.5809,280540.0
2016-08-03 11:55:00,39.82,39.84,39.8,39.82,225320.0,39.5809,39.6008,39.561,39.5809,225320.0
2016-08-03 12:00:00,39.81,39.83,39.79,39.81,176000.0,39.571,39.5908,39.5511,39.571,176000.0
2016-08-03 12:05:00,39.81,39.82,39.79,39.8,112320.0,39.571,39.5809,39.5511,39.561,112320.0
2016-08-03 12:10:00,39.8,39.81,39.76,39.76,172100.0,39.561,39.571,39.5213,39.5213,172100.0
2016-08-03 12:15:00,39.77,39.8,39.77,39.77,131420.0,39.5312,39.561,39.5312,39.5312,131420.0
2016-08-03 12:20:00,39.76,39.76,39.73,39.74,174860.0,39.5213,39.5213,39.4914,39.5014,174860.0
2016-08-03 12:25:00,39.74,39.75,39.72,39.73,145100.0,39.5014,39.5113,39.4815,39.4914,145100.0
2016-08-03 12:30:00,39.72,39.75,39.7,39.71,102060.0,39.4815,39.5113,39.4616,39.4716,102060.0
2016-08-03 12:35:00,39.71,39.76,39.71,39.76,86960.0,39.4716,39.5213,39.4716,39.5213,86960.0
2016-08-03 12:40:00,39.75,39.77,39.74,39.74,83620.0,39.5113,39.5312,39.5014,39.5014,83620.0
2016-08-03 12:45:00,39.74,39.76,39.71,39.72,131820.0,39.5014,39.5213,39.4716,39.4815,131820.0
2016-08-03 12:50:00,39.72,39.73,39.71,39.71,225500.0,39.4815,39.4914,39.4716,39.4716,225500.0
2016-08-03 12:55:00,39.71,39.73,39.71,39.72,143200.0,39.4716,39.4914,39.4716,39.4815,143200.0
2016-08-03 13:00:00,39.72,39.77,39.72,39.74,146520.0,39.4815,39.5312,39.4815,39.5014,146520.0
2016-08-03 13:05:00,39.76,39.76,39.74,39.75,58440.0,39.5213,39.5213,39.5014,39.5113,58440.0
2016-08-03 13:10:00,39.74,39.77,39.74,39.76,162160.0,39.5014,39.5312,39.5014,39.5213,162160.0
2016-08-03 13:15:00,39.75,39.75,39.72,39.73,84100.0,39.5113,39.5113,39.4815,39.4914,84100.0
2016-08-03 13:20:00,39.72,39.75,39.72,39.75,99860.0,39.4815,39.5113,39.4815,39.5113,99860.0
2016-08-03 13:25:00,39.75,39.77,39.74,39.77,61200.0,39.5113,39.5312,39.5014,39.5312,61200.0
2016-08-03 13:30:00,39.76,39.78,39.75,39.75,85800.0,39.5213,39.5411,39.5113,39.5113,85800.0
2016-08-03 13:35:00,39.75,39.76,39.73,39.73,86700.0,39.5113,39.5213,39.4914,39.4914,86700.0
2016-08-03 13:40:00,39.72,39.75,39.72,39.75,62000.0,39.4815,39.5113,39.4815,39.5113,62000.0
2016-08-03 13:45:00,39.75,39.76,39.72,39.74,79120.0,39.5113,39.5213,39.4815,39.5014,79120.0
2016-08-03 13:50:00,39.76,39.76,39.73,39.73,164000.0,39.5213,39.5213,39.4914,39.4914,164000.0
2016-08-03 13:55:00,39.74,39.78,39.74,39.77,182280.0,39.5014,39.5411,39.5014,39.5312,182280.0
2016-08-03 14:00:00,39.77,39.79,39.76,39.79,175120.0,39.5312,39.5511,39.5213,39.5511,175120.0
2016-08-03 14:05:00,39.79,39.79,39.77,39.79,58000.0,39.5511,39.5511,39.5312,39.5511,58000.0
2016-08-03 14:10:00,39.78,39.81,39.77,39.79,181300.0,39.5411,39.571,39.5312,39.5511,181300.0
2016-08-03 14:15:00,39.8,39.82,39.78,39.79,132200.0,39.561,39.5809,39.5411,39.5511,132200.0
2016-08-03 14:20:00,39.78,39.82,39.78,39.82,167100.0,39.5411,39.5809,39.5411,39.5809,167100.0
2016-08-03 14:25:00,39.82,39.83,39.78,39.78,268200.0,39.5809,39.5908,39.5411,39.5411,268200.0
2016-08-03 14:30:00,39.78,39.82,39.77,39.81,91000.0,39.5411,39.5809,39.5312,39.571,91000.0
2016-08-03 14:35:00,39.82,39.82,39.78,39.8,107780.0,39.5809,39.5809,39.5411,39.561,107780.0
2016-08-03 14:40:00,39.78,39.82,39.78,39.82,114280.0,39.5411,39.5809,39.5411,39.5809,114280.0
2016-08-03 14:45:00,39.82,39.82,39.79,39.81,146760.0,39.5809,39.5809,39.5511,39.571,146760.0
2016-08-03 14:50:00,39.81,39.84,39.81,39.84,180460.0,39.571,39.6008,39.571,39.6008,180460.0
2016-08-03 14:55:00,39.85,39.86,39.83,39.85,295520.0,39.6107,39.6207,39.5908,39.6107,295520.0
2016-08-03 15:00:00,39.85,39.86,39.83,39.84,155580.0,39.6107,39.6207,39.5908,39.6008,155580.0
2016-08-03 15:05:00,39.85,39.88,39.83,39.88,138000.0,39.6107,39.6405,39.5908,39.6405,138000.0
2016-08-03 15:10:00,39.87,39.89,39.86,39.87,106020.0,39.6306,39.6505,39.6207,39.6306,106020.0
2016-08-03 15:15:00,39.87,39.89,39.85,39.85,172600.0,39.6306,39.6505,39.6107,39.6107,172600.0
2016-08-03 15:20:00,39.84,39.88,39.84,39.87,201760.0,39.6008,39.6405,39.6008,39.6306,201760.0
2016-08-03 15:25:00,39.87,39.9,39.86,39.87,282800.0,39.6306,39.6604,39.6207,39.6306,282800.0
2016-08-03 15:30:00,39.87,39.87,39.85,39.86,88920.0,39.6306,39.6306,39.6107,39.6207,88920.0
2016-08-03 15:35:00,39.86,39.88,39.85,39.87,211680.0,39.6207,39.6405,39.6107,39.6306,211680.0
2016-08-03 15:40:00,39.87,39.88,39.86,39.88,179080.0,39.6306,39.6405,39.6207,39.6405,179080.0
2016-08-03 15:45:00,39.89,39.9,39.87,39.9,371180.0,39.6505,39.6604,39.6306,39.6604,371180.0
2016-08-03 15:50:00,39.9,39.92,39.88,39.91,411780.0,39.6604,39.6803,39.6405,39.6704,411780.0
2016-08-03 15:55:00,39.91,39.95,39.89,39.94,1064080.0,39.6704,39.7101,39.6505,39.7002,1064080.0
2016-08-04 09:30:00,39.92,39.94,39.8,39.8,492900.0,39.6803,39.7002,39.561,39.561,492900.0
2016-08-04 09:35:00,39.8,39.9,39.79,39.87,260420.0,39.561,39.6604,39.5511,39.6306,260420.0
2016-08-04 09:40:00,39.88,39.92,39.87,39.91,260600.0,39.6405,39.6803,39.6306,39.6704,260600.0
2016-08-04 09:45:00,39.92,39.96,39.91,39.95,348140.0,39.6803,39.7201,39.6704,39.7101,348140.0
2016-08-04 09:50:00,39.94,39.99,39.94,39.96,191160.0,39.7002,39.7499,39.7002,39.7201,191160.0
2016-08-04 09:55:00,39.96,39.96,39.86,39.9,338600.0,39.7201,39.7201,39.6207,39.6604,338600.0
2016-08-04 10:00:00,39.9,39.92,39.79,39.79,367960.0,39.6604,39.6803,39.5511,39.5511,367960.0
2016-08-04 10:05:00,39.79,39.81,39.72,39.74,489380.0,39.5511,39.571,39.4815,39.5014,489380.0
2016-08-04 10:10:00,39.75,39.75,39.7,39.72,428020.0,39.5113,39.5113,39.4616,39.4815,428020.0
2016-08-04 10:15:00,39.72,39.78,39.71,39.77,299560.0,39.4815,39.5411,39.4716,39.5312,299560.0
2016-08-04 10:20:00,39.77,39.82,39.76,39.79,249840.0,39.5312,39.5809,39.5213,39.5511,249840.0
2016-08-04 10:25:00,39.79,39.83,39.78,39.82,190480.0,39.5511,39.5908,39.5411,39.5809,190480.0
2016-08-04 10:30:00,39.82,39.83,39.8,39.8,150140.0,39.5809,39.5908,39.561,39.561,150140.0
2016-08-04 10:35:00,39.82,39.88,39.81,39.87,289920.0,39.5809,39.6405,39.571,39.6306,289920.0
2016-08-04 10:40:00,39.87,39.93,39.87,39.92,278360.0,39.6306,39.6902,39.6306,39.6803,278360.0
2016-08-04 10:45:00,39.91,39.92,39.88,39.9,265040.0,39.6704,39.6803,39.6405,39.6604,265040.0
2016-08-04 10:50:00,39.91,40.0,39.9,39.98,449060.0,39.6704,39.7598,39.6604,39.7399,449060.0
2016-08-04 10:55:00,39.98,40.01,39.96,39.99,571740.0,39.7399,39.7698,39.7201,39.7499,571740.0
2016-08-04 11:00:00,39.99,40.0,39.93,39.95,222000.0,39.7499,39.7598,39.6902,39.7101,222000.0
2016-08-04 11:05:00,39.95,39.95,39.89,39.89,231540.0,39.7101,39.7101,39.6505,39.6505,231540.0
2016-08-04 11:10:00,39.9,39.9,39.83,39.84,209200.0,39.6604,39.6604,39.5908,39.6008,209200.0
2016-08-04 11:15:00,39.85,39.9,39.83,39.89,181320.0,39.6107,39.6604,39.5908,39.6505,181320.0
2016-08-04 11:20:00,39.89,39.91,39.86,39.86,92600.0,39.6505,39.6704,39.6207,39.6207,92600.0
2016-08-04 11:25:00,39.87,39.91,39.86,39.88,106500.0,39.6306,39.6704,39.6207,39.6405,106500.0
2016-08-04 11:30:00,39.9,39.91,39.89,39.89,72660.0,39.6604,39.6704,39.6505,39.6505,72660.0
2016-08-04 11:35:00,39.88,39.92,39.88,39.9,110000.0,39.6405,39.6803,39.6405,39.6604,110000.0
2016-08-04 11:40:00,39.9,39.92,39.89,39.91,94000.0,39.6604,39.6803,39.6505,39.6704,94000.0
2016-08-04 11:45:00,39.91,39.91,39.89,39.89,190920.0,39.6704,39.6704,39.6505,39.6505,190920.0
2016-08-04 11:50:00,39.9,39.92,39.89,39.9,145780.0,39.6604,39.6803,39.6505,39.6604,145780.0
2016-08-04 11:55:00,39.91,39.94,39.9,39.93,294480.0,39.6704,39.7002,39.6604,39.6902,294480.0
2016-08-04 12:00:00,39.92,39.97,39.92,39.95,119900.0,39.6803,39.73,39.6803,39.7101,119900.0
2016-08-04 12:05:00,39.95,39.96,39.94,39.94,144920.0,39.7101,39.7201,39.7002,39.7002,144920.0
2016-08-04 12:10:00,39.94,39.95,39.93,39.95,148820.0,39.7002,39.7101,39.6902,39.7101,148820.0
2016-08-04 12:15:00,39.95,39.95,39.91,39.91,95000.0,39.7101,39.7101,39.6704,39.6704,95000.0
2016-08-04 12:20:00,39.91,39.93,39.9,39.92,50400.0,39.6704,39.6902,39.6604,39.6803,50400.0
2016-08-04 12:25:00,39.93,39.93,39.91,39.91,73520.0,39.6902,39.6902,39.6704,39.6704,73520.0
2016-08-04 12:30:00,39.91,39.92,39.88,39.91,97100.0,39.6704,39.6803,39.6405,39.6704,97100.0
2016-08-04 12:35:00,39.9,39.91,39.88,39.88,32080.0,39.6604,39.6704,39.6405,39.6405,32080.0
2016-08-04 12:40:00,39.88,39.88,39.87,39.88,42000.0,39.6405,39.6405,39.6306,39.6405,42000.0
2016-08-04 12:45:00,39.88,39.9,39.87,39.89,101620.0,39.6405,39.6604,39.6306,39.6505,101620.0
2016-08-04 12:50:00,39.9,39.9,39.88,39.89,62000.0,39.6604,39.6604,39.6405,39.6505,62000.0
2016-08-04 12:55:00,39.89,39.89,39.86,39.88,83000.0,39.6505,39.6505,39.6207,39.6405,83000.0
2016-08-04 13:00:00,39.86,39.86,39.83,39.85,143700.0,39.6207,39.6207,39.5908,39.6107,143700.0
2016-08-04 13:05:00,39.83,39.86,39.83,39.86,82920.0,39.5908,39.6207,39.5908,39.6207,82920.0
2016-08-04 13:10:00,39.86,39.86,39.81,39.81,151460.0,39.6207,39.6207,39.571,39.571,151460.0
2016-08-04 13:15:00,39.8,39.84,39.79,39.84,89280.0,39.561,39.6008,39.5511,39.6008,89280.0
2016-08-04 13:20:00,39.84,39.84,39.82,39.83,262920.0,39.6008,39.6008,39.5809,39.5908,262920.0
2016-08-04 13:25:00,39.83,39.86,39.82,39.85,170140.0,39.5908,39.6207,39.5809,39.6107,170140.0
2016-08-04 13:30:00,39.86,39.86,39.83,39.85,38000.0,39.6207,39.6207,39.5908,39.6107,38000.0
2016-08-04 13:35:00,39.84,39.85,39.82,39.83,56600.0,39.6008,39.6107,39.5809,39.5908,56600.0
2016-08-04 13:40:00,39.83,39.85,39.83,39.85,36000.0,39.5908,39.6107,39.5908,39.6107,36000.0
2016-08-04 13:45:00,39.85,39.86,39.82,39.82,46000.0,39.6107,39.6207,39.5809,39.5809,46000.0
2016-08-04 13:50:00,39.84,39.85,39.82,39.83,62820.0,39.6008,39.6107,39.5809,39.5908,62820.0
2016-08-04 13:55:00,39.84,39.85,39.84,39.85,88060.0,39.6008,39.6107,39.6008,39.6107,88060.0
2016-08-04 14:00:00,39.86,39.88,39.85,39.88,73700.0,39.6207,39.6405,39.6107,39.6405,73700.0
2016-08-04 14:05:00,39.88,39.89,39.84,39.85,127300.0,39.6405,39.6505,39.6008,39.6107,127300.0
2016-08-04 14:10:00,39.85,39.85,39.8,39.8,128680.0,39.6107,39.6107,39.561,39.561,128680.0
2016-08-04 14:15:00,39.8,39.81,39.77,39.79,164840.0,39.561,39.571,39.5312,39.5511,164840.0
2016-08-04 14:20:00,39.79,39.83,39.79,39.83,76440.0,39.5511,39.5908,39.5511,39.5908,76440.0
2016-08-04 14:25:00,39.83,39.84,39.82,39.84,91160.0,39.5908,39.6008,39.5809,39.6008,91160.0
2016-08-04 14:30:00,39.83,39.86,39.83,39.85,64000.0,39.5908,39.6207,39.5908,39.6107,64000.0
2016-08-04 14:35:00,39.84,39.85,39.83,39.83,75160.0,39.6008,39.6107,39.5908,39.5908,75160.0
2016-08-04 14:40:00,39.84,39.88,39.83,39.88,173520.0,39.6008,39.6405,39.5908,39.6405,173520.0
2016-08-04 14:45:00,39.88,39.91,39.88,39.9,222960.0,39.6405,39.6704,39.6405,39.6604,222960.0
2016-08-04 14:50:00,39.9,39.9,39.88,39.88,66360.0,39.6604,39.6604,39.6405,39.6405,66360.0
2016-08-04 14:55:00,39.88,39.9,39.88,39.9,58740.0,39.6405,39.6604,39.6405,39.6604,58740.0
2016-08-04 15:00:00,39.89,39.9,39.87,39.88,82000.0,39.6505,39.6604,39.6306,39.6405,82000.0
2016-08-04 15:05:00,39.87,39.91,39.86,39.91,137080.0,39.6306,39.6704,39.6207,39.6704,137080.0
2016-08-04 15:10:00,39.91,39.92,39.9,39.91,192100.0,39.6704,39.6803,39.6604,39.6704,192100.0
2016-08-04 15:15:00,39.91,39.92,39.88,39.9,166000.0,39.6704,39.6803,39.6405,39.6604,166000.0
2016-08-04 15:20:00,39.9,39.91,39.85,39.85,97440.0,39.6604,39.6704,39.6107,39.6107,97440.0
2016-08-04 15:25:00,39.86,39.88,39.83,39.87,120040.0,39.6207,39.6405,39.5908,39.6306,120040.0
2016-08-04 15:30:00,39.88,39.91,39.87,39.88,101860.0,39.6405,39.6704,39.6306,39.6405,101860.0
2016-08-04 15:35:00,39.88,39.91,39.88,39.9,92000.0,39.6405,39.6704,39.6405,39.6604,92000.0
2016-08-04 15:40:00,39.9,39.91,39.88,39.9,367720.0,39.6604,39.6704,39.6405,39.6604,367720.0
2016-08-04 15:45:00,39.89,39.9,39.87,39.88,195200.0,39.6505,39.6604,39.6306,39.6405,195200.0
2016-08-04 15:50:00,39.88,39.9,39.87,39.88,200620.0,39.6405,39.6604,39.6306,39.6405,200620.0
2016-08-04 15:55:00,39.87,39.9,39.85,39.86,817980.0,39.6306,39.6604,39.6107,39.6207,817980.0
2016-08-05 09:30:00,40.03,40.04,39.89,39.91,1491800.0,39.7896,39.7996,39.6505,39.6704,1491800.0
2016-08-05 09:35:00,39.91,39.96,39.91,39.92,363940.0,39.6704,39.7201,39.6704,39.6803,363940.0
2016-08-05 09:40:00,39.96,40.03,39.96,40.01,448040.0,39.7201,39.7896,39.7201,39.7698,448040.0
2016-08-05 09:45:00,40.02,40.07,40.01,40.05,745440.0,39.7797,39.8294,39.7698,39.8095,745440.0
2016-08-05 09:50:00,40.05,40.07,40.0,40.01,404580.0,39.8095,39.8294,39.7598,39.7698,404580.0
2016-08-05 09:55:00,40.02,40.1,40.01,40.1,347620.0,39.7797,39.8592,39.7698,39.8592,347620.0
2016-08-05 10:00:00,40.09,40.13,40.07,40.11,516020.0,39.8493,39.889,39.8294,39.8692,516020.0
2016-08-05 10:05:00,40.12,40.15,40.11,40.12,321100.0,39.8791,39.9089,39.8692,39.8791,321100.0
2016-08-05 10:10:00,40.12,40.14,40.09,40.1,330920.0,39.8791,39.899,39.8493,39.8592,330920.0
2016-08-05 10:15:00,40.11,40.15,40.09,40.1,386240.0,39.8692,39.9089,39.8493,39.8592,386240.0
2016-08-05 10:20:00,40.11,40.14,40.08,40.09,362320.0,39.8692,39.899,39.8393,39.8493,362320.0
2016-08-05 10:25:00,40.08,40.12,40.07,40.12,414900.0,39.8393,39.8791,39.8294,39.8791,414900.0
2016-08-05 10:30:00,40.12,40.15,40.11,40.14,378760.0,39.8791,39.9089,39.8692,39.899,378760.0
2016-08-05 10:35:00,40.15,40.18,40.13,40.17,527140.0,39.9089,39.9387,39.889,39.9288,527140.0
2016-08-05 10:40:00,40.17,40.21,40.15,40.2,453760.0,39.9288,39.9685,39.9089,39.9586,453760.0
2016-08-05 10:45:00,40.2,40.23,40.18,40.19,302760.0,39.9586,39.9884,39.9387,39.9487,302760.0
2016-08-05 10:50:00,40.19,40.25,40.18,40.23,349380.0,39.9487,40.0083,39.9387,39.9884,349380.0
2016-08-05 10:55:00,40.22,40.28,40.2,40.28,691120.0,39.9785,40.0381,39.9586,40.0381,691120.0
2016-08-05 11:00:00,40.27,40.3,40.26,40.29,478040.0,40.0282,40.058,40.0182,40.0481,478040.0
2016-08-05 11:05:00,40.3,40.3,40.26,40.26,314360.0,40.058,40.058,40.0182,40.0182,314360.0
2016-08-05 11:10:00,40.26,40.26,40.22,40.23,132240.0,40.0182,40.0182,39.9785,39.9884,132240.0
2016-08-05 11:15:00,40.23,40.25,40.22,40.25,158460.0,39.9884,40.0083,39.9785,40.0083,158460.0
2016-08-05 11:20:00,40.26,40.28,40.25,40.28,121200.0,40.0182,40.0381,40.0083,40.0381,121200.0
2016-08-05 11:25:00,40.27,40.3,40.27,40.29,249740.0,40.0282,40.058,40.0282,40.0481,249740.0
2016-08-05 11:30:00,40.29,40.3,40.27,40.29,174800.0,40.0481,40.058,40.0282,40.0481,174800.0
2016-08-05 11:35:00,40.28,40.32,40.28,40.31,394260.0,40.0381,40.0779,40.0381,40.0679,394260.0
2016-08-05 11:40:00,40.32,40.32,40.29,40.29,225420.0,40.0779,40.0779,40.0481,40.0481,225420.0
2016-08-05 11:45:00,40.29,40.33,40.29,40.3,199100.0,40.0481,40.0878,40.0481,40.058,199100.0
2016-08-05 11:50:00,40.3,40.31,40.28,40.3,125000.0,40.058,40.0679,40.0381,40.058,125000.0
2016-08-05 11:55:00,40.3,40.32,40.26,40.27,190720.0,40.058,40.0779,40.0182,40.0282,190720.0
2016-08-05 12:00:00,40.27,40.28,40.25,40.27,93600.0,40.0282,40.0381,40.0083,40.0282,93600.0
2016-08-05 12:05:00,40.27,40.29,40.26,40.28,104760.0,40.0282,40.0481,40.0182,40.0381,104760.0
2016-08-05 12:10:00,40.29,40.3,40.28,40.29,158080.0,40.0481,40.058,40.0381,40.0481,158080.0
2016-08-05 12:15:00,40.29,40.3,40.28,40.28,75160.0,40.0481,40.058,40.0381,40.0381,75160.0
2016-08-05 12:20:00,40.29,40.29,40.27,40.28,68000.0,40.0481,40.0481,40.0282,40.0381,68000.0
2016-08-05 12:25:00,40.28,40.3,40.28,40.3,52680.0,40.0381,40.058,40.0381,40.058,52680.0
2016-08-05 12:30:00,40.3,40.3,40.27,40.3,134620.0,40.058,40.058,40.0282,40.058,134620.0
2016-08-05 12:35:00,40.29,40.29,40.28,40.28,36000.0,40.0481,40.0481,40.0381,40.0381,36000.0
2016-08-05 12:40:00,40.29,40.3,40.29,40.3,66000.0,40.0481,40.058,40.0481,40.058,66000.0
2016-08-05 12:45:00,40.3,40.31,40.29,40.3,83700.0,40.058,40.0679,40.0481,40.058,83700.0
2016-08-05 12:50:00,40.3,40.3,40.28,40.29,68140.0,40.058,40.058,40.0381,40.0481,68140.0
2016-08-05 12:55:00,40.28,40.29,40.27,40.27,71500.0,40.0381,40.0481,40.0282,40.0282,71500.0
2016-08-05 13:00:00,40.27,40.29,40.27,40.29,49820.0,40.0282,40.0481,40.0282,40.0481,49820.0
2016-08-05 13:05:00,40.29,40.29,40.28,40.28,43000.0,40.0481,40.0481,40.0381,40.0381,43000.0
2016-08-05 13:10:00,40.28,40.29,40.27,40.29,134300.0,40.0381,40.0481,40.0282,40.0481,134300.0
2016-08-05 13:15:00,40.28,40.29,40.28,40.28,79700.0,40.0381,40.0481,40.0381,40.0381,79700.0
2016-08-05 13:20:00,40.29,40.3,40.28,40.3,100240.0,40.0481,40.058,40.0381,40.058,100240.0
2016-08-05 13:25:00,40.3,40.31,40.28,40.29,92060.0,40.058,40.0679,40.0381,40.0481,92060.0
2016-08-05 13:30:00,40.29,40.3,40.27,40.27,62180.0,40.0481,40.058,40.0282,40.0282,62180.0
2016-08-05 13:35:00,40.28,40.29,40.27,40.29,210540.0,40.0381,40.0481,40.0282,40.0481,210540.0
2016-08-05 13:40:00,40.29,40.31,40.29,40.31,233820.0,40.0481,40.0679,40.0481,40.0679,233820.0
2016-08-05 13:45:00,40.31,40.32,40.31,40.31,70820.0,40.0679,40.0779,40.0679,40.0679,70820.0
2016-08-05 13:50:00,40.31,40.34,40.31,40.34,136980.0,40.0679,40.0978,40.0679,40.0978,136980.0
2016-08-05 13:55:00,40.33,40.35,40.33,40.35,236100.0,40.0878,40.1077,40.0878,40.1077,236100.0
2016-08-05 14:00:00,40.35,40.36,40.33,40.33,142800.0,40.1077,40.1176,40.0878,40.0878,142800.0
2016-08-05 14:05:00,40.34,40.34,40.31,40.32,98740.0,40.0978,40.0978,40.0679,40.0779,98740.0
2016-08-05 14:10:00,40.32,40.33,40.31,40.33,90140.0,40.0779,40.0878,40.0679,40.0878,90140.0
2016-08-05 14:15:00,40.33,40.33,40.31,40.32,80400.0,40.0878,40.0878,40.0679,40.0779,80400.0
2016-08-05 14:20:00,40.32,40.34,40.31,40.33,157000.0,40.0779,40.0978,40.0679,40.0878,157000.0
2016-08-05 14:25:00,40.33,40.33,40.3,40.3,138020.0,40.0878,40.0878,40.058,40.058,138020.0
2016-08-05 14:30:00,40.31,40.32,40.3,40.31,125780.0,40.0679,40.0779,40.058,40.0679,125780.0
2016-08-05 14:35:00,40.31,40.31,40.3,40.31,92440.0,40.0679,40.0679,40.058,40.0679,92440.0
2016-08-05 14:40:00,40.31,40.31,40.28,40.29,227160.0,40.0679,40.0679,40.0381,40.0481,227160.0
2016-08-05 14:45:00,40.3,40.3,40.28,40.29,176200.0,40.058,40.058,40.0381,40.0481,176200.0
2016-08-05 14:50:00,40.29,40.31,40.28,40.31,181000.0,40.0481,40.0679,40.0381,40.0679,181000.0
2016-08-05 14:55:00,40.31,40.32,40.3,40.31,204640.0,40.0679,40.0779,40.058,40.0679,204640.0
2016-08-05 15:00:00,40.31,40.33,40.31,40.32,258960.0,40.0679,40.0878,40.0679,40.0779,258960.0
2016-08-05 15:05:00,40.32,40.34,40.32,40.33,182760.0,40.0779,40.0978,40.0779,40.0878,182760.0
2016-08-05 15:10:00,40.33,40.35,40.32,40.34,197140.0,40.0878,40.1077,40.0779,40.0978,197140.0
2016-08-05 15:15:00,40.34,40.35,40.33,40.34,249800.0,40.0978,40.1077,40.0878,40.0978,249800.0
2016-08-05 15:20:00,40.33,40.34,40.31,40.33,195920.0,40.0878,40.0978,40.0679,40.0878,195920.0
2016-08-05 15:25:00,40.32,40.32,40.29,40.31,117240.0,40.0779,40.0779,40.0481,40.0679,117240.0
2016-08-05 15:30:00,40.3,40.31,40.28,40.29,188300.0,40.058,40.0679,40.0381,40.0481,188300.0
2016-08-05 15:35:00,40.29,40.29,40.27,40.27,352080.0,40.0481,40.0481,40.0282,40.0282,352080.0
2016-08-05 15:40:00,40.28,40.29,40.27,40.29,386740.0,40.0381,40.0481,40.0282,40.0481,386740.0
2016-08-05 15:45:00,40.29,40.3,40.25,40.26,478280.0,40.0481,40.058,40.0083,40.0182,478280.0
2016-08-05 15:50:00,40.27,40.34,40.27,40.33,845440.0,40.0282,40.0978,40.0282,40.0878,845440.0
2016-08-05 15:55:00,40.34,40.36,40.33,40.35,1787640.0,40.0978,40.1176,40.0878,40.1077,1787640.0
2016-08-08 09:30:00,40.3,40.37,40.21,40.34,1077380.0,40.058,40.1276,39.9685,40.0978,1077380.0
2016-08-08 09:35:00,40.34,40.38,40.32,40.33,559480.0,40.0978,40.1375,40.0779,40.0878,559480.0
2016-08-08 09:40:00,40.34,40.37,40.33,40.36,331900.0,40.0978,40.1276,40.0878,40.1176,331900.0
2016-08-08 09:45:00,40.36,40.36,40.3,40.33,585560.0,40.1176,40.1176,40.058,40.0878,585560.0
2016-08-08 09:50:00,40.34,40.34,40.24,40.26,352880.0,40.0978,40.0978,39.9984,40.0182,352880.0
2016-08-08 09:55:00,40.26,40.3,40.21,40.21,182800.0,40.0182,40.058,39.9685,39.9685,182800.0
2016-08-08 10:00:00,40.21,40.22,40.18,40.2,370660.0,39.9685,39.9785,39.9387,39.9586,370660.0
2016-08-08 10:05:00,40.2,40.26,40.19,40.24,257400.0,39.9586,40.0182,39.9487,39.9984,257400.0
2016-08-08 10:10:00,40.22,40.25,40.22,40.23,234200.0,39.9785,40.0083,39.9785,39.9884,234200.0
2016-08-08 10:15:00,40.23,40.23,40.19,40.19,182100.0,39.9884,39.9884,39.9487,39.9487,182100.0
2016-08-08 10:20:00,40.19,40.19,40.16,40.16,600040.0,39.9487,39.9487,39.9189,39.9189,600040.0
2016-08-08 10:25:00,40.16,40.16,40.12,40.16,529760.0,39.9189,39.9189,39.8791,39.9189,529760.0
2016-08-08 10:30:00,40.16,40.18,40.14,40.17,454020.0,39.9189,39.9387,39.899,39.9288,454020.0
2016-08-08 10:35:00,40.17,40.17,40.13,40.13,286380.0,39.9288,39.9288,39.889,39.889,286380.0
2016-08-08 10:40:00,40.13,40.16,40.12,40.12,166460.0,39.889,39.9189,39.8791,39.8791,166460.0
2016-08-08 10:45:00,40.13,40.13,40.1,40.11,165120.0,39.889,39.889,39.8592,39.8692,165120.0
2016-08-08 10:50:00,40.1,40.15,40.08,40.14,180620.0,39.8592,39.9089,39.8393,39.899,180620.0
2016-08-08 10:55:00,40.15,40.19,40.14,40.17,150000.0,39.9089,39.9487,39.899,39.9288,150000.0
2016-08-08 11:00:00,40.18,40.2,40.17,40.19,171300.0,39.9387,39.9586,39.9288,39.9487,171300.0
2016-08-08 11:05:00,40.18,40.21,40.17,40.19,162440.0,39.9387,39.9685,39.9288,39.9487,162440.0
2016-08-08 11:10:00,40.18,40.19,40.14,40.15,108420.0,39.9387,39.9487,39.899,39.9089,108420.0
2016-08-08 11:15:00,40.14,40.15,40.13,40.13,86100.0,39.899,39.9089,39.889,39.889,86100.0
2016-08-08 11:20:00,40.13,40.15,40.08,40.12,120000.0,39.889,39.9089,39.8393,39.8791,120000.0
2016-08-08 11:25:00,40.1,40.13,40.09,40.13,85000.0,39.8592,39.889,39.8493,39.889,85000.0
2016-08-08 11:30:00,40.13,40.17,40.13,40.16,111280.0,39.889,39.9288,39.889,39.9189,111280.0
2016-08-08 11:35:00,40.16,40.17,40.16,40.17,83360.0,39.9189,39.9288,39.9189,39.9288,83360.0
2016-08-08 11:40:00,40.17,40.18,40.15,40.16,132440.0,39.9288,39.9387,39.9089,39.9189,132440.0
2016-08-08 11:45:00,40.16,40.18,40.15,40.15,63660.0,39.9189,39.9387,39.9089,39.9089,63660.0
2016-08-08 11:50:00,40.15,40.17,40.14,40.15,68100.0,39.9089,39.9288,39.899,39.9089,68100.0
2016-08-08 11:55:00,40.15,40.16,40.14,40.15,118000.0,39.9089,39.9189,39.899,39.9089,118000.0
2016-08-08 12:00:00,40.16,40.17,40.15,40.16,60640.0,39.9189,39.9288,39.9089,39.9189,60640.0
2016-08-08 12:05:00,40.15,40.15,40.14,40.15,64000.0,39.9089,39.9089,39.899,39.9089,64000.0
2016-08-08 12:10:00,40.15,40.16,40.15,40.15,39840.0,39.9089,39.9189,39.9089,39.9089,39840.0
2016-08-08 12:15:00,40.16,40.2,40.15,40.19,76000.0,39.9189,39.9586,39.9089,39.9487,76000.0
2016-08-08 12:20:00,40.18,40.22,40.18,40.21,140820.0,39.9387,39.9785,39.9387,39.9685,140820.0
2016-08-08 12:25:00,40.2,40.22,40.19,40.19,119720.0,39.9586,39.9785,39.9487,39.9487,119720.0
2016-08-08 12:30:00,40.19,40.2,40.19,40.2,102260.0,39.9487,39.9586,39.9487,39.9586,102260.0
2016-08-08 12:35:00,40.2,40.2,40.18,40.18,102300.0,39.9586,39.9586,39.9387,39.9387,102300.0
2016-08-08 12:40:00,40.17,40.18,40.13,40.15,118560.0,39.9288,39.9387,39.889,39.9089,118560.0
2016-08-08 12:45:00,40.16,40.17,40.15,40.16,47000.0,39.9189,39.9288,39.9089,39.9189,47000.0
2016-08-08 12:50:00,40.16,40.18,40.16,40.16,201780.0,39.9189,39.9387,39.9189,39.9189,201780.0
2016-08-08 12:55:00,40.16,40.17,40.15,40.17,104000.0,39.9189,39.9288,39.9089,39.9288,104000.0
2016-08-08 13:00:00,40.16,40.17,40.16,40.17,44000.0,39.9189,39.9288,39.9189,39.9288,44000.0
2016-08-08 13:05:00,40.17,40.2,40.17,40.2,56000.0,39.9288,39.9586,39.9288,39.9586,56000.0
2016-08-08 13:10:00,40.19,40.19,40.18,40.19,24000.0,39.9487,39.9487,39.9387,39.9487,24000.0
2016-08-08 13:15:00,40.2,40.21,40.2,40.21,58300.0,39.9586,39.9685,39.9586,39.9685,58300.0
2016-08-08 13:20:00,40.21,40.22,40.2,40.21,66620.0,39.9685,39.9785,39.9586,39.9685,66620.0
2016-08-08 13:25:00,40.21,40.22,40.2,40.22,31820.0,39.9685,39.9785,39.9586,39.9785,31820.0
2016-08-08 13:30:00,40.22,40.22,40.2,40.2,82280.0,39.9785,39.9785,39.9586,39.9586,82280.0
2016-08-08 13:35:00,40.21,40.21,40.18,40.19,76700.0,39.9685,39.9685,39.9387,39.9487,76700.0
2016-08-08 13:40:00,40.2,40.22,40.19,40.22,107000.0,39.9586,39.9785,39.9487,39.9785,107000.0
2016-08-08 13:45:00,40.22,40.23,40.21,40.22,38700.0,39.9785,39.9884,39.9685,39.9785,38700.0
2016-08-08 13:50:00,40.23,40.23,40.21,40.21,203600.0,39.9884,39.9884,39.9685,39.9685,203600.0
2016-08-08 13:55:00,40.22,40.24,40.21,40.24,360360.0,39.9785,39.9984,39.9685,39.9984,360360.0
2016-08-08 14:00:00,40.23,40.25,40.22,40.25,172860.0,39.9884,40.0083,39.9785,40.0083,172860.0
2016-08-08 14:05:00,40.25,40.27,40.24,40.26,141960.0,40.0083,40.0282,39.9984,40.0182,141960.0
2016-08-08 14:10:00,40.25,40.26,40.23,40.23,87120.0,40.0083,40.0182,39.9884,39.9884,87120.0
2016-08-08 14:15:00,40.23,40.23,40.19,40.21,73320.0,39.9884,39.9884,39.9487,39.9685,73320.0
2016-08-08 14:20:00,40.21,40.22,40.2,40.21,62600.0,39.9685,39.9785,39.9586,39.9685,62600.0
2016-08-08 14:25:00,40.21,40.23,40.21,40.23,82080.0,39.9685,39.9884,39.9685,39.9884,82080.0
2016-08-08 14:30:00,40.22,40.22,40.2,40.2,120960.0,39.9785,39.9785,39.9586,39.9586,120960.0
2016-08-08 14:35:00,40.21,40.22,40.2,40.21,65000.0,39.9685,39.9785,39.9586,39.9685,65000.0
2016-08-08 14:40:00,40.2,40.2,40.19,40.19,102960.0,39.9586,39.9586,39.9487,39.9487,102960.0
2016-08-08 14:45:00,40.19,40.21,40.19,40.2,196380.0,39.9487,39.9685,39.9487,39.9586,196380.0
2016-08-08 14:50:00,40.2,40.21,40.2,40.21,40800.0,39.9586,39.9685,39.9586,39.9685,40800.0
2016-08-08 14:55:00,40.22,40.23,40.21,40.22,60000.0,39.9785,39.9884,39.9685,39.9785,60000.0
2016-08-08 15:00:00,40.22,40.22,40.19,40.2,232000.0,39.9785,39.9785,39.9487,39.9586,232000.0
2016-08-08 15:05:00,40.2,40.2,40.19,40.2,100000.0,39.9586,39.9586,39.9487,39.9586,100000.0
2016-08-08 15:10:00,40.2,40.24,40.2,40.23,159400.0,39.9586,39.9984,39.9586,39.9884,159400.0
2016-08-08 15:15:00,40.23,40.25,40.23,40.24,146920.0,39.9884,40.0083,39.9884,39.9984,146920.0
2016-08-08 15:20:00,40.24,40.24,40.22,40.22,139840.0,39.9984,39.9984,39.9785,39.9785,139840.0
2016-08-08 15:25:00,40.22,40.24,40.22,40.24,73420.0,39.9785,39.9984,39.9785,39.9984,73420.0
2016-08-08 15:30:00,40.23,40.25,40.23,40.24,216460.0,39.9884,40.0083,39.9884,39.9984,216460.0
2016-08-08 15:35:00,40.24,40.25,40.21,40.22,138500.0,39.9984,40.0083,39.9685,39.9785,138500.0
2016-08-08 15:40:00,40.21,40.22,40.19,40.21,256560.0,39.9685,39.9785,39.9487,39.9685,256560.0
2016-08-08 15:45:00,40.21,40.23,40.21,40.22,253600.0,39.9685,39.9884,39.9685,39.9785,253600.0
2016-08-08 15:50:00,40.23,40.26,40.22,40.25,309780.0,39.9884,40.0182,39.9785,40.0083,309780.0
2016-08-08 15:55:00,40.25,40.27,40.24,40.26,1234240.0,40.0083,40.0282,39.9984,40.0182,1234240.0
2016-08-09 09:30:00,40.21,40.32,40.19,40.31,655360.0,39.9685,40.0779,39.9487,40.0679,655360.0
2016-08-09 09:35:00,40.32,40.33,40.27,40.3,308880.0,40.0779,40.0878,40.0282,40.058,308880.0
2016-08-09 09:40:00,40.31,40.37,40.31,40.35,279060.0,40.0679,40.1276,40.0679,40.1077,279060.0
2016-08-09 09:45:00,40.36,40.43,40.35,40.42,474440.0,40.1176,40.1872,40.1077,40.1773,474440.0
2016-08-09 09:50:00,40.42,40.48,40.41,40.48,356520.0,40.1773,40.2369,40.1673,40.2369,356520.0
2016-08-09 09:55:00,40.48,40.5,40.47,40.47,513720.0,40.2369,40.2568,40.227,40.227,513720.0
2016-08-09 10:00:00,40.48,40.49,40.42,40.49,356600.0,40.2369,40.2469,40.1773,40.2469,356600.0
2016-08-09 10:05:00,40.49,40.49,40.45,40.48,256240.0,40.2469,40.2469,40.2071,40.2369,256240.0
2016-08-09 10:10:00,40.49,40.56,40.48,40.54,835140.0,40.2469,40.3164,40.2369,40.2966,835140.0
2016-08-09 10:15:00,40.54,40.59,40.54,40.58,429300.0,40.2966,40.3463,40.2966,40.3363,429300.0
2016-08-09 10:20:00,40.58,40.6,40.53,40.55,358040.0,40.3363,40.3562,40.2866,40.3065,358040.0
2016-08-09 10:25:00,40.55,40.61,40.54,40.6,335180.0,40.3065,40.3661,40.2966,40.3562,335180.0
2016-08-09 10:30:00,40.6,40.6,40.54,40.56,275220.0,40.3562,40.3562,40.2966,40.3164,275220.0
2016-08-09 10:35:00,40.57,40.58,40.54,40.54,232640.0,40.3264,40.3363,40.2966,40.2966,232640.0
2016-08-09 10:40:00,40.55,40.57,40.54,40.57,154780.0,40.3065,40.3264,40.2966,40.3264,154780.0
2016-08-09 10:45:00,40.56,40.58,40.54,40.58,211780.0,40.3164,40.3363,40.2966,40.3363,211780.0
2016-08-09 10:50:00,40.58,40.59,40.55,40.55,94820.0,40.3363,40.3463,40.3065,40.3065,94820.0
2016-08-09 10:55:00,40.55,40.57,40.55,40.56,135840.0,40.3065,40.3264,40.3065,40.3164,135840.0
2016-08-09 11:00:00,40.57,40.58,40.54,40.56,325420.0,40.3264,40.3363,40.2966,40.3164,325420.0
2016-08-09 11:05:00,40.56,40.61,40.56,40.61,304720.0,40.3164,40.3661,40.3164,40.3661,304720.0
2016-08-09 11:10:00,40.61,40.64,40.6,40.64,411300.0,40.3661,40.396,40.3562,40.396,411300.0
2016-08-09 11:15:00,40.64,40.66,40.62,40.64,175880.0,40.396,40.4158,40.3761,40.396,175880.0
2016-08-09 11:20:00,40.64,40.66,40.64,40.65,139520.0,40.396,40.4158,40.396,40.4059,139520.0
2016-08-09 11:25:00,40.64,40.65,40.59,40.62,145100.0,40.396,40.4059,40.3463,40.3761,145100.0
2016-08-09 11:30:00,40.62,40.62,40.59,40.6,105100.0,40.3761,40.3761,40.3463,40.3562,105100.0
2016-08-09 11:35:00,40.59,40.6,40.58,40.6,125540.0,40.3463,40.3562,40.3363,40.3562,125540.0
2016-08-09 11:40:00,40.6,40.61,40.6,40.6,53540.0,40.3562,40.3661,40.3562,40.3562,53540.0
2016-08-09 11:45:00,40.61,40.64,40.6,40.63,127000.0,40.3661,40.396,40.3562,40.386,127000.0
2016-08-09 11:50:00,40.63,40.63,40.61,40.61,72420.0,40.386,40.386,40.3661,40.3661,72420.0
2016-08-09 11:55:00,40.61,40.64,40.6,40.63,140720.0,40.3661,40.396,40.3562,40.386,140720.0
2016-08-09 12:00:00,40.63,40.64,40.62,40.64,91000.0,40.386,40.396,40.3761,40.396,91000.0
2016-08-09 12:05:00,40.63,40.66,40.63,40.66,151960.0,40.386,40.4158,40.386,40.4158,151960.0
2016-08-09 12:10:00,40.66,40.67,40.65,40.65,89820.0,40.4158,40.4258,40.4059,40.4059,89820.0
2016-08-09 12:15:00,40.65,40.65,40.62,40.62,293320.0,40.4059,40.4059,40.3761,40.3761,293320.0
2016-08-09 12:20:00,40.62,40.62,40.54,40.55,201080.0,40.3761,40.3761,40.2966,40.3065,201080.0
2016-08-09 12:25:00,40.56,40.59,40.55,40.58,175000.0,40.3164,40.3463,40.3065,40.3363,175000.0
2016-08-09 12:30:00,40.58,40.59,40.54,40.55,292960.0,40.3363,40.3463,40.2966,40.3065,292960.0
2016-08-09 12:35:00,40.54,40.57,40.53,40.57,237520.0,40.2966,40.3264,40.2866,40.3264,237520.0
2016-08-09 12:40:00,40.57,40.58,40.53,40.53,149140.0,40.3264,40.3363,40.2866,40.2866,149140.0
2016-08-09 12:45:00,40.55,40.56,40.52,40.56,324660.0,40.3065,40.3164,40.2767,40.3164,324660.0
2016-08-09 12:50:00,40.55,40.56,40.52,40.54,158000.0,40.3065,40.3164,40.2767,40.2966,158000.0
2016-08-09 12:55:00,40.52,40.55,40.52,40.54,188420.0,40.2767,40.3065,40.2767,40.2966,188420.0
2016-08-09 13:00:00,40.55,40.57,40.54,40.56,199920.0,40.3065,40.3264,40.2966,40.3164,199920.0
2016-08-09 13:05:00,40.56,40.57,40.51,40.53,213280.0,40.3164,40.3264,40.2667,40.2866,213280.0
2016-08-09 13:10:00,40.52,40.53,40.49,40.51,258040.0,40.2767,40.2866,40.2469,40.2667,258040.0
2016-08-09 13:15:00,40.51,40.58,40.51,40.55,245140.0,40.2667,40.3363,40.2667,40.3065,245140.0
2016-08-09 13:20:00,40.55,40.58,40.55,40.57,176140.0,40.3065,40.3363,40.3065,40.3264,176140.0
2016-08-09 13:25:00,40.58,40.6,40.51,40.54,347800.0,40.3363,40.3562,40.2667,40.2966,347800.0
2016-08-09 13:30:00,40.54,40.55,40.53,40.55,340880.0,40.2966,40.3065,40.2866,40.3065,340880.0
2016-08-09 13:35:00,40.55,40.55,40.54,40.54,62540.0,40.3065,40.3065,40.2966,40.2966,62540.0
2016-08-09 13:40:00,40.54,40.54,40.48,40.51,278760.0,40.2966,40.2966,40.2369,40.2667,278760.0
2016-08-09 13:45:00,40.51,40.53,40.5,40.53,50500.0,40.2667,40.2866,40.2568,40.2866,50500.0
2016-08-09 13:50:00,40.53,40.55,40.49,40.5,134860.0,40.2866,40.3065,40.2469,40.2568,134860.0
2016-08-09 13:55:00,40.51,40.52,40.46,40.49,296500.0,40.2667,40.2767,40.217,40.2469,296500.0
2016-08-09 14:00:00,40.49,40.54,40.49,40.54,120480.0,40.2469,40.2966,40.2469,40.2966,120480.0
2016-08-09 14:05:00,40.54,40.55,40.53,40.53,75300.0,40.2966,40.3065,40.2866,40.2866,75300.0
2016-08-09 14:10:00,40.53,40.56,40.53,40.56,119840.0,40.2866,40.3164,40.2866,40.3164,119840.0
2016-08-09 14:15:00,40.56,40.57,40.49,40.56,294560.0,40.3164,40.3264,40.2469,40.3164,294560.0
2016-08-09 14:20:00,40.57,40.57,40.48,40.51,305860.0,40.3264,40.3264,40.2369,40.2667,305860.0
2016-08-09 14:25:00,40.5,40.5,40.47,40.47,144660.0,40.2568,40.2568,40.227,40.227,144660.0
2016-08-09 14:30:00,40.46,40.48,40.41,40.44,462640.0,40.217,40.2369,40.1673,40.1972,462640.0
2016-08-09 14:35:00,40.44,40.47,40.36,40.4,469780.0,40.1972,40.227,40.1176,40.1574,469780.0
2016-08-09 14:40:00,40.4,40.45,40.39,40.44,103420.0,40.1574,40.2071,40.1475,40.1972,103420.0
2016-08-09 14:45:00,40.45,40.46,40.44,40.46,89160.0,40.2071,40.217,40.1972,40.217,89160.0
2016-08-09 14:50:00,40.45,40.47,40.44,40.46,140060.0,40.2071,40.227,40.1972,40.217,140060.0
2016-08-09 14:55:00,40.48,40.48,40.38,40.44,316840.0,40.2369,40.2369,40.1375,40.1972,316840.0
2016-08-09 15:00:00,40.44,40.44,40.39,40.39,76300.0,40.1972,40.1972,40.1475,40.1475,76300.0
2016-08-09 15:05:00,40.4,40.42,40.39,40.42,75780.0,40.1574,40.1773,40.1475,40.1773,75780.0
2016-08-09 15:10:00,40.42,40.43,40.41,40.42,178660.0,40.1773,40.1872,40.1673,40.1773,178660.0
2016-08-09 15:15:00,40.42,40.43,40.39,40.4,200880.0,40.1773,40.1872,40.1475,40.1574,200880.0
2016-08-09 15:20:00,40.4,40.43,40.39,40.43,129480.0,40.1574,40.1872,40.1475,40.1872,129480.0
2016-08-09 15:25:00,40.43,40.45,40.42,40.42,86280.0,40.1872,40.2071,40.1773,40.1773,86280.0
2016-08-09 15:30:00,40.41,40.42,40.39,40.4,94000.0,40.1673,40.1773,40.1475,40.1574,94000.0
2016-08-09 15:35:00,40.4,40.43,40.39,40.43,169320.0,40.1574,40.1872,40.1475,40.1872,169320.0
2016-08-09 15:40:00,40.43,40.44,40.42,40.43,164920.0,40.1872,40.1972,40.1773,40.1872,164920.0
2016-08-09 15:45:00,40.43,40.43,40.4,40.4,317100.0,40.1872,40.1872,40.1574,40.1574,317100.0
2016-08-09 15:50:00,40.41,40.42,40.4,40.41,343500.0,40.1673,40.1773,40.1574,40.1673,343500.0
2016-08-09 15:55:00,40.41,40.42,40.36,40.37,816060.0,40.1673,40.1773,40.1176,40.1276,816060.0
2016-08-10 09:30:00,40.36,40.47,40.33,40.44,456720.0,40.1176,40.227,40.0878,40.1972,456720.0
2016-08-10 09:35:00,40.44,40.45,40.4,40.4,297240.0,40.1972,40.2071,40.1574,40.1574,297240.0
2016-08-10 09:40:00,40.41,40.42,40.33,40.38,196880.0,40.1673,40.1773,40.0878,40.1375,196880.0
2016-08-10 09:45:00,40.38,40.4,40.33,40.39,219400.0,40.1375,40.1574,40.0878,40.1475,219400.0
2016-08-10 09:50:00,40.4,40.42,40.39,40.4,119000.0,40.1574,40.1773,40.1475,40.1574,119000.0
2016-08-10 09:55:00,40.39,40.48,40.39,40.43,207040.0,40.1475,40.2369,40.1475,40.1872,207040.0
2016-08-10 10:00:00,40.42,40.44,40.39,40.39,153000.0,40.1773,40.1972,40.1475,40.1475,153000.0
2016-08-10 10:05:00,40.42,40.47,40.41,40.47,162320.0,40.1773,40.227,40.1673,40.227,162320.0
2016-08-10 10:10:00,40.45,40.54,40.45,40.51,306280.0,40.2071,40.2966,40.2071,40.2667,306280.0
2016-08-10 10:15:00,40.51,40.51,40.46,40.46,129660.0,40.2667,40.2667,40.217,40.217,129660.0
2016-08-10 10:20:00,40.44,40.52,40.43,40.51,130360.0,40.1972,40.2767,40.1872,40.2667,130360.0
2016-08-10 10:25:00,40.52,40.53,40.42,40.42,204240.0,40.2767,40.2866,40.1773,40.1773,204240.0
2016-08-10 10:30:00,40.43,40.45,40.4,40.43,132040.0,40.1872,40.2071,40.1574,40.1872,132040.0
2016-08-10 10:35:00,40.42,40.44,40.4,40.42,102860.0,40.1773,40.1972,40.1574,40.1773,102860.0
2016-08-10 10:40:00,40.41,40.42,40.38,40.41,384760.0,40.1673,40.1773,40.1375,40.1673,384760.0
2016-08-10 10:45:00,40.41,40.46,40.41,40.46,78000.0,40.1673,40.217,40.1673,40.217,78000.0
2016-08-10 10:50:00,40.46,40.46,40.43,40.45,96000.0,40.217,40.217,40.1872,40.2071,96000.0
2016-08-10 10:55:00,40.44,40.45,40.41,40.45,93000.0,40.1972,40.2071,40.1673,40.2071,93000.0
2016-08-10 11:00:00,40.44,40.49,40.44,40.47,93580.0,40.1972,40.2469,40.1972,40.227,93580.0
2016-08-10 11:05:00,40.46,40.48,40.46,40.47,52800.0,40.217,40.2369,40.217,40.227,52800.0
2016-08-10 11:10:00,40.46,40.47,40.42,40.43,146580.0,40.217,40.227,40.1773,40.1872,146580.0
2016-08-10 11:15:00,40.43,40.43,40.37,40.4,539980.0,40.1872,40.1872,40.1276,40.1574,539980.0
2016-08-10 11:20:00,40.39,40.39,40.36,40.37,207200.0,40.1475,40.1475,40.1176,40.1276,207200.0
2016-08-10 11:25:00,40.36,40.39,40.36,40.39,79000.0,40.1176,40.1475,40.1176,40.1475,79000.0
2016-08-10 11:30:00,40.36,40.38,40.35,40.36,122000.0,40.1176,40.1375,40.1077,40.1176,122000.0
2016-08-10 11:35:00,40.36,40.41,40.32,40.38,241620.0,40.1176,40.1673,40.0779,40.1375,241620.0
2016-08-10 11:40:00,40.4,40.42,40.38,40.38,130220.0,40.1574,40.1773,40.1375,40.1375,130220.0
2016-08-10 11:45:00,40.38,40.38,40.34,40.35,121380.0,40.1375,40.1375,40.0978,40.1077,121380.0
2016-08-10 11:50:00,40.36,40.38,40.35,40.37,189160.0,40.1176,40.1375,40.1077,40.1276,189160.0
2016-08-10 11:55:00,40.38,40.38,40.35,40.37,62000.0,40.1375,40.1375,40.1077,40.1276,62000.0
2016-08-10 12:00:00,40.36,40.39,40.35,40.39,221420.0,40.1176,40.1475,40.1077,40.1475,221420.0
2016-08-10 12:05:00,40.38,40.4,40.36,40.4,284800.0,40.1375,40.1574,40.1176,40.1574,284800.0
2016-08-10 12:10:00,40.39,40.4,40.37,40.39,152220.0,40.1475,40.1574,40.1276,40.1475,152220.0
2016-08-10 12:15:00,40.38,40.42,40.38,40.42,64200.0,40.1375,40.1773,40.1375,40.1773,64200.0
2016-08-10 12:20:00,40.43,40.45,40.41,40.42,87020.0,40.1872,40.2071,40.1673,40.1773,87020.0
2016-08-10 12:25:00,40.42,40.44,40.42,40.44,26200.0,40.1773,40.1972,40.1773,40.1972,26200.0
2016-08-10 12:30:00,40.43,40.44,40.42,40.43,27200.0,40.1872,40.1972,40.1773,40.1872,27200.0
2016-08-10 12:35:00,40.43,40.45,40.43,40.45,34000.0,40.1872,40.2071,40.1872,40.2071,34000.0
2016-08-10 12:40:00,40.45,40.47,40.44,40.47,165740.0,40.2071,40.227,40.1972,40.227,165740.0
2016-08-10 12:45:00,40.47,40.5,40.46,40.48,121100.0,40.227,40.2568,40.217,40.2369,121100.0
2016-08-10 12:50:00,40.49,40.49,40.47,40.48,48080.0,40.2469,40.2469,40.227,40.2369,48080.0
2016-08-10 12:55:00,40.49,40.49,40.47,40.49,24000.0,40.2469,40.2469,40.227,40.2469,24000.0
2016-08-10 13:00:00,40.49,40.49,40.47,40.49,42000.0,40.2469,40.2469,40.227,40.2469,42000.0
2016-08-10 13:05:00,40.5,40.5,40.47,40.49,70620.0,40.2568,40.2568,40.227,40.2469,70620.0
2016-08-10 13:10:00,40.5,40.51,40.49,40.5,91500.0,40.2568,40.2667,40.2469,40.2568,91500.0
2016-08-10 13:15:00,40.5,40.51,40.48,40.5,332880.0,40.2568,40.2667,40.2369,40.2568,332880.0
2016-08-10 13:20:00,40.49,40.5,40.46,40.46,56940.0,40.2469,40.2568,40.217,40.217,56940.0
2016-08-10 13:25:00,40.48,40.5,40.48,40.49,66480.0,40.2369,40.2568,40.2369,40.2469,66480.0
2016-08-10 13:30:00,40.49,40.5,40.45,40.46,100000.0,40.2469,40.2568,40.2071,40.217,100000.0
2016-08-10 13:35:00,40.47,40.5,40.46,40.5,46580.0,40.227,40.2568,40.217,40.2568,46580.0
2016-08-10 13:40:00,40.49,40.51,40.49,40.51,36000.0,40.2469,40.2667,40.2469,40.2667,36000.0
2016-08-10 13:45:00,40.5,40.51,40.5,40.5,76000.0,40.2568,40.2667,40.2568,40.2568,76000.0
2016-08-10 13:50:00,40.5,40.51,40.49,40.5,416580.0,40.2568,40.2667,40.2469,40.2568,416580.0
2016-08-10 13:55:00,40.5,40.5,40.46,40.46,121880.0,40.2568,40.2568,40.217,40.217,121880.0
2016-08-10 14:00:00,40.46,40.48,40.46,40.48,99420.0,40.217,40.2369,40.217,40.2369,99420.0
2016-08-10 14:05:00,40.48,40.49,40.46,40.47,74000.0,40.2369,40.2469,40.217,40.227,74000.0
2016-08-10 14:10:00,40.47,40.47,40.43,40.43,117500.0,40.227,40.227,40.1872,40.1872,117500.0
2016-08-10 14:15:00,40.44,40.45,40.42,40.42,101900.0,40.1972,40.2071,40.1773,40.1773,101900.0
2016-08-10 14:20:00,40.41,40.41,40.39,40.41,56000.0,40.1673,40.1673,40.1475,40.1673,56000.0
2016-08-10 14:25:00,40.42,40.44,40.4,40.4,121800.0,40.1773,40.1972,40.1574,40.1574,121800.0
2016-08-10 14:30:00,40.41,40.41,40.39,40.39,84160.0,40.1673,40.1673,40.1475,40.1475,84160.0
2016-08-10 14:35:00,40.38,40.39,40.38,40.39,99740.0,40.1375,40.1475,40.1375,40.1475,99740.0
2016-08-10 14:40:00,40.38,40.39,40.37,40.37,140000.0,40.1375,40.1475,40.1276,40.1276,140000.0
2016-08-10 14:45:00,40.38,40.38,40.35,40.37,177200.0,40.1375,40.1375,40.1077,40.1276,177200.0
2016-08-10 14:50:00,40.37,40.37,40.35,40.35,85800.0,40.1276,40.1276,40.1077,40.1077,85800.0
2016-08-10 14:55:00,40.35,40.35,40.34,40.35,128160.0,40.1077,40.1077,40.0978,40.1077,128160.0
2016-08-10 15:00:00,40.35,40.37,40.34,40.37,118880.0,40.1077,40.1276,40.0978,40.1276,118880.0
2016-08-10 15:05:00,40.37,40.41,40.37,40.41,139120.0,40.1276,40.1673,40.1276,40.1673,139120.0
2016-08-10 15:10:00,40.41,40.42,40.39,40.41,476300.0,40.1673,40.1773,40.1475,40.1673,476300.0
2016-08-10 15:15:00,40.42,40.44,40.41,40.41,96800.0,40.1773,40.1972,40.1673,40.1673,96800.0
2016-08-10 15:20:00,40.42,40.44,40.42,40.44,114580.0,40.1773,40.1972,40.1773,40.1972,114580.0
2016-08-10 15:25:00,40.44,40.46,40.44,40.45,312460.0,40.1972,40.217,40.1972,40.2071,312460.0
2016-08-10 15:30:00,40.44,40.47,40.44,40.46,164540.0,40.1972,40.227,40.1972,40.217,164540.0
2016-08-10 15:35:00,40.46,40.46,40.41,40.41,180560.0,40.217,40.217,40.1673,40.1673,180560.0
2016-08-10 15:40:00,40.42,40.43,40.39,40.39,143040.0,40.1773,40.1872,40.1475,40.1475,143040.0
2016-08-10 15:45:00,40.39,40.39,40.36,40.37,242040.0,40.1475,40.1475,40.1176,40.1276,242040.0
2016-08-10 15:50:00,40.37,40.41,40.36,40.41,252840.0,40.1276,40.1673,40.1176,40.1673,252840.0
2016-08-10 15:55:00,40.41,40.44,40.38,40.44,784620.0,40.1673,40.1972,40.1375,40.1972,784620.0
2016-08-11 09:30:00,40.46,40.62,40.33,40.62,1162980.0,40.217,40.3761,40.0878,40.3761,1162980.0
2016-08-11 09:35:00,40.62,40.66,40.61,40.65,422680.0,40.3761,40.4158,40.3661,40.4059,422680.0
2016-08-11 09:40:00,40.66,40.69,40.6,40.62,240760.0,40.4158,40.4457,40.3562,40.3761,240760.0
2016-08-11 09:45:00,40.61,40.65,40.51,40.53,346140.0,40.3661,40.4059,40.2667,40.2866,346140.0
2016-08-11 09:50:00,40.54,40.57,40.48,40.48,398640.0,40.2966,40.3264,40.2369,40.2369,398640.0
2016-08-11 09:55:00,40.49,40.5,40.37,40.38,668560.0,40.2469,40.2568,40.1276,40.1375,668560.0
2016-08-11 10:00:00,40.39,40.45,40.34,40.44,327380.0,40.1475,40.2071,40.0978,40.1972,327380.0
2016-08-11 10:05:00,40.45,40.47,40.41,40.41,267080.0,40.2071,40.227,40.1673,40.1673,267080.0
2016-08-11 10:10:00,40.41,40.41,40.3,40.31,425160.0,40.1673,40.1673,40.058,40.0679,425160.0
2016-08-11 10:15:00,40.31,40.39,40.31,40.37,482200.0,40.0679,40.1475,40.0679,40.1276,482200.0
2016-08-11 10:20:00,40.37,40.4,40.36,40.39,131000.0,40.1276,40.1574,40.1176,40.1475,131000.0
2016-08-11 10:25:00,40.38,40.4,40.34,40.34,144540.0,40.1375,40.1574,40.0978,40.0978,144540.0
2016-08-11 10:30:00,40.34,40.39,40.33,40.37,219460.0,40.0978,40.1475,40.0878,40.1276,219460.0
2016-08-11 10:35:00,40.38,40.44,40.36,40.44,345500.0,40.1375,40.1972,40.1176,40.1972,345500.0
2016-08-11 10:40:00,40.45,40.45,40.41,40.42,289760.0,40.2071,40.2071,40.1673,40.1773,289760.0
2016-08-11 10:45:00,40.42,40.46,40.4,40.45,187960.0,40.1773,40.217,40.1574,40.2071,187960.0
2016-08-11 10:50:00,40.46,40.48,40.41,40.41,191940.0,40.217,40.2369,40.1673,40.1673,191940.0
2016-08-11 10:55:00,40.4,40.4,40.37,40.38,76440.0,40.1574,40.1574,40.1276,40.1375,76440.0
2016-08-11 11:00:00,40.39,40.39,40.35,40.38,59940.0,40.1475,40.1475,40.1077,40.1375,59940.0
2016-08-11 11:05:00,40.37,40.41,40.37,40.41,46200.0,40.1276,40.1673,40.1276,40.1673,46200.0
2016-08-11 11:10:00,40.4,40.41,40.37,40.38,57080.0,40.1574,40.1673,40.1276,40.1375,57080.0
2016-08-11 11:15:00,40.38,40.38,40.37,40.37,142100.0,40.1375,40.1375,40.1276,40.1276,142100.0
2016-08-11 11:20:00,40.37,40.38,40.36,40.36,134780.0,40.1276,40.1375,40.1176,40.1176,134780.0
2016-08-11 11:25:00,40.36,40.37,40.34,40.36,157920.0,40.1176,40.1276,40.0978,40.1176,157920.0
2016-08-11 11:30:00,40.36,40.43,40.35,40.43,127440.0,40.1176,40.1872,40.1077,40.1872,127440.0
2016-08-11 11:35:00,40.43,40.45,40.43,40.45,48600.0,40.1872,40.2071,40.1872,40.2071,48600.0
2016-08-11 11:40:00,40.45,40.46,40.42,40.42,87080.0,40.2071,40.217,40.1773,40.1773,87080.0
2016-08-11 11:45:00,40.43,40.45,40.42,40.45,65000.0,40.1872,40.2071,40.1773,40.2071,65000.0
2016-08-11 11:50:00,40.46,40.49,40.46,40.47,114880.0,40.217,40.2469,40.217,40.227,114880.0
2016-08-11 11:55:00,40.48,40.49,40.47,40.47,60000.0,40.2369,40.2469,40.227,40.227,60000.0
2016-08-11 12:00:00,40.47,40.48,40.45,40.45,65600.0,40.227,40.2369,40.2071,40.2071,65600.0
2016-08-11 12:05:00,40.46,40.47,40.44,40.46,58000.0,40.217,40.227,40.1972,40.217,58000.0
2016-08-11 12:10:00,40.47,40.47,40.45,40.45,34000.0,40.227,40.227,40.2071,40.2071,34000.0
2016-08-11 12:15:00,40.44,40.45,40.44,40.45,26000.0,40.1972,40.2071,40.1972,40.2071,26000.0
2016-08-11 12:20:00,40.46,40.46,40.44,40.46,34000.0,40.217,40.217,40.1972,40.217,34000.0
2016-08-11 12:25:00,40.46,40.46,40.45,40.45,68000.0,40.217,40.217,40.2071,40.2071,68000.0
2016-08-11 12:30:00,40.46,40.47,40.45,40.45,51160.0,40.217,40.227,40.2071,40.2071,51160.0
2016-08-11 12:35:00,40.46,40.48,40.46,40.47,40800.0,40.217,40.2369,40.217,40.227,40800.0
2016-08-11 12:40:00,40.47,40.48,40.47,40.47,33500.0,40.227,40.2369,40.227,40.227,33500.0
2016-08-11 12:45:00,40.46,40.47,40.43,40.43,115660.0,40.217,40.227,40.1872,40.1872,115660.0
2016-08-11 12:50:00,40.44,40.46,40.44,40.46,58000.0,40.1972,40.217,40.1972,40.217,58000.0
2016-08-11 12:55:00,40.46,40.46,40.41,40.45,386200.0,40.217,40.217,40.1673,40.2071,386200.0
2016-08-11 13:00:00,40.45,40.45,40.42,40.45,79700.0,40.2071,40.2071,40.1773,40.2071,79700.0
2016-08-11 13:05:00,40.45,40.46,40.44,40.46,30000.0,40.2071,40.217,40.1972,40.217,30000.0
2016-08-11 13:10:00,40.46,40.46,40.43,40.43,73680.0,40.217,40.217,40.1872,40.1872,73680.0
2016-08-11 13:15:00,40.42,40.45,40.42,40.44,65620.0,40.1773,40.2071,40.1773,40.1972,65620.0
2016-08-11 13:20:00,40.44,40.45,40.43,40.44,98060.0,40.1972,40.2071,40.1872,40.1972,98060.0
2016-08-11 13:25:00,40.44,40.45,40.42,40.42,26000.0,40.1972,40.2071,40.1773,40.1773,26000.0
2016-08-11 13:30:00,40.43,40.43,40.42,40.43,97000.0,40.1872,40.1872,40.1773,40.1872,97000.0
2016-08-11 13:35:00,40.43,40.45,40.43,40.44,56000.0,40.1872,40.2071,40.1872,40.1972,56000.0
2016-08-11 13:40:00,40.44,40.45,40.43,40.44,29080.0,40.1972,40.2071,40.1872,40.1972,29080.0
2016-08-11 13:45:00,40.44,40.47,40.44,40.47,80760.0,40.1972,40.227,40.1972,40.227,80760.0
2016-08-11 13:50:00,40.47,40.49,40.46,40.49,86660.0,40.227,40.2469,40.217,40.2469,86660.0
2016-08-11 13:55:00,40.49,40.49,40.46,40.46,60640.0,40.2469,40.2469,40.217,40.217,60640.0
2016-08-11 14:00:00,40.47,40.49,40.47,40.49,145800.0,40.227,40.2469,40.227,40.2469,145800.0
2016-08-11 14:05:00,40.49,40.49,40.48,40.49,61500.0,40.2469,40.2469,40.2369,40.2469,61500.0
2016-08-11 14:10:00,40.49,40.49,40.47,40.47,109980.0,40.2469,40.2469,40.227,40.227,109980.0
2016-08-11 14:15:00,40.46,40.46,40.44,40.44,168000.0,40.217,40.217,40.1972,40.1972,168000.0
2016-08-11 14:20:00,40.45,40.45,40.42,40.43,196320.0,40.2071,40.2071,40.1773,40.1872,196320.0
2016-08-11 14:25:00,40.43,40.45,40.43,40.44,78000.0,40.1872,40.2071,40.1872,40.1972,78000.0
2016-08-11 14:30:00,40.44,40.45,40.43,40.44,59740.0,40.1972,40.2071,40.1872,40.1972,59740.0
2016-08-11 14:35:00,40.44,40.45,40.43,40.43,34860.0,40.1972,40.2071,40.1872,40.1872,34860.0
2016-08-11 14:40:00,40.45,40.46,40.44,40.45,38000.0,40.2071,40.217,40.1972,40.2071,38000.0
2016-08-11 14:45:00,40.46,40.46,40.43,40.44,81240.0,40.217,40.217,40.1872,40.1972,81240.0
2016-08-11 14:50:00,40.45,40.47,40.44,40.45,92620.0,40.2071,40.227,40.1972,40.2071,92620.0
2016-08-11 14:55:00,40.44,40.45,40.41,40.43,94120.0,40.1972,40.2071,40.1673,40.1872,94120.0
2016-08-11 15:00:00,40.42,40.45,40.42,40.45,105000.0,40.1773,40.2071,40.1773,40.2071,105000.0
2016-08-11 15:05:00,40.45,40.45,40.44,40.45,23160.0,40.2071,40.2071,40.1972,40.2071,23160.0
2016-08-11 15:10:00,40.44,40.47,40.44,40.47,71320.0,40.1972,40.227,40.1972,40.227,71320.0
2016-08-11 15:15:00,40.46,40.46,40.45,40.46,261760.0,40.217,40.217,40.2071,40.217,261760.0
2016-08-11 15:20:00,40.45,40.47,40.45,40.46,215000.0,40.2071,40.227,40.2071,40.217,215000.0
2016-08-11 15:25:00,40.46,40.47,40.45,40.47,93480.0,40.217,40.227,40.2071,40.227,93480.0
2016-08-11 15:30:00,40.47,40.47,40.45,40.45,106760.0,40.227,40.227,40.2071,40.2071,106760.0
2016-08-11 15:35:00,40.46,40.47,40.46,40.46,160540.0,40.217,40.227,40.217,40.217,160540.0
2016-08-11 15:40:00,40.46,40.48,40.46,40.48,154000.0,40.217,40.2369,40.217,40.2369,154000.0
2016-08-11 15:45:00,40.48,40.51,40.48,40.49,287700.0,40.2369,40.2667,40.2369,40.2469,287700.0
2016-08-11 15:50:00,40.49,40.51,40.47,40.5,556060.0,40.2469,40.2667,40.227,40.2568,556060.0
2016-08-11 15:55:00,40.5,40.5,40.41,40.41,1576040.0,40.2568,40.2568,40.1673,40.1673,1576040.0
2016-08-12 09:30:00,40.27,40.35,40.25,40.33,1084540.0,40.0282,40.1077,40.0083,40.0878,1084540.0
2016-08-12 09:35:00,40.33,40.34,40.3,40.32,185760.0,40.0878,40.0978,40.058,40.0779,185760.0
2016-08-12 09:40:00,40.32,40.34,40.3,40.32,203180.0,40.0779,40.0978,40.058,40.0779,203180.0
2016-08-12 09:45:00,40.31,40.33,40.27,40.29,184340.0,40.0679,40.0878,40.0282,40.0481,184340.0
2016-08-12 09:50:00,40.29,40.29,40.23,40.26,217100.0,40.0481,40.0481,39.9884,40.0182,217100.0
2016-08-12 09:55:00,40.26,40.28,40.24,40.25,265060.0,40.0182,40.0381,39.9984,40.0083,265060.0
2016-08-12 10:00:00,40.26,40.26,40.22,40.22,523760.0,40.0182,40.0182,39.9785,39.9785,523760.0
2016-08-12 10:05:00,40.22,40.23,40.18,40.22,215120.0,39.9785,39.9884,39.9387,39.9785,215120.0
2016-08-12 10:10:00,40.21,40.24,40.18,40.23,263520.0,39.9685,39.9984,39.9387,39.9884,263520.0
2016-08-12 10:15:00,40.23,40.26,40.23,40.25,242260.0,39.9884,40.0182,39.9884,40.0083,242260.0
2016-08-12 10:20:00,40.24,40.26,40.23,40.23,162200.0,39.9984,40.0182,39.9884,39.9884,162200.0
2016-08-12 10:25:00,40.24,40.26,40.24,40.24,90640.0,39.9984,40.0182,39.9984,39.9984,90640.0
2016-08-12 10:30:00,40.23,40.26,40.23,40.24,123420.0,39.9884,40.0182,39.9884,39.9984,123420.0
2016-08-12 10:35:00,40.25,40.26,40.24,40.24,102360.0,40.0083,40.0182,39.9984,39.9984,102360.0
2016-08-12 10:40:00,40.25,40.25,40.22,40.24,129240.0,40.0083,40.0083,39.9785,39.9984,129240.0
2016-08-12 10:45:00,40.24,40.26,40.23,40.24,96800.0,39.9984,40.0182,39.9884,39.9984,96800.0
2016-08-12 10:50:00,40.24,40.25,40.21,40.24,157600.0,39.9984,40.0083,39.9685,39.9984,157600.0
2016-08-12 10:55:00,40.24,40.25,40.23,40.24,114300.0,39.9984,40.0083,39.9884,39.9984,114300.0
2016-08-12 11:00:00,40.24,40.27,40.24,40.25,133040.0,39.9984,40.0282,39.9984,40.0083,133040.0
2016-08-12 11:05:00,40.26,40.27,40.25,40.27,93680.0,40.0182,40.0282,40.0083,40.0282,93680.0
2016-08-12 11:10:00,40.27,40.28,40.26,40.27,101400.0,40.0282,40.0381,40.0182,40.0282,101400.0
2016-08-12 11:15:00,40.27,40.28,40.26,40.26,70000.0,40.0282,40.0381,40.0182,40.0182,70000.0
2016-08-12 11:20:00,40.26,40.29,40.26,40.28,95900.0,40.0182,40.0481,40.0182,40.0381,95900.0
2016-08-12 11:25:00,40.29,40.29,40.27,40.29,51980.0,40.0481,40.0481,40.0282,40.0481,51980.0
2016-08-12 11:30:00,40.29,40.3,40.26,40.28,81200.0,40.0481,40.058,40.0182,40.0381,81200.0
2016-08-12 11:35:00,40.28,40.32,40.28,40.29,143820.0,40.0381,40.0779,40.0381,40.0481,143820.0
2016-08-12 11:40:00,40.29,40.3,40.27,40.3,104680.0,40.0481,40.058,40.0282,40.058,104680.0
2016-08-12 11:45:00,40.28,40.3,40.28,40.29,61240.0,40.0381,40.058,40.0381,40.0481,61240.0
2016-08-12 11:50:00,40.28,40.29,40.27,40.27,89500.0,40.0381,40.0481,40.0282,40.0282,89500.0
2016-08-12 11:55:00,40.27,40.27,40.26,40.27,91200.0,40.0282,40.0282,40.0182,40.0282,91200.0
2016-08-12 12:00:00,40.27,40.28,40.27,40.28,60000.0,40.0282,40.0381,40.0282,40.0381,60000.0
2016-08-12 12:05:00,40.26,40.26,40.24,40.26,74660.0,40.0182,40.0182,39.9984,40.0182,74660.0
2016-08-12 12:10:00,40.25,40.26,40.25,40.26,84320.0,40.0083,40.0182,40.0083,40.0182,84320.0
2016-08-12 12:15:00,40.25,40.25,40.24,40.25,6000.0,40.0083,40.0083,39.9984,40.0083,6000.0
2016-08-12 12:20:00,40.24,40.28,40.24,40.27,42800.0,39.9984,40.0381,39.9984,40.0282,42800.0
2016-08-12 12:25:00,40.28,40.3,40.27,40.27,32840.0,40.0381,40.058,40.0282,40.0282,32840.0
2016-08-12 12:30:00,40.27,40.27,40.26,40.27,12000.0,40.0282,40.0282,40.0182,40.0282,12000.0
2016-08-12 12:35:00,40.27,40.29,40.27,40.28,52360.0,40.0282,40.0481,40.0282,40.0381,52360.0
2016-08-12 12:40:00,40.29,40.3,40.28,40.29,53060.0,40.0481,40.058,40.0381,40.0481,53060.0
2016-08-12 12:45:00,40.29,40.3,40.27,40.29,87980.0,40.0481,40.058,40.0282,40.0481,87980.0
2016-08-12 12:50:00,40.29,40.3,40.28,40.3,35000.0,40.0481,40.058,40.0381,40.058,35000.0
2016-08-12 12:55:00,40.29,40.3,40.29,40.29,65380.0,40.0481,40.058,40.0481,40.0481,65380.0
2016-08-12 13:00:00,40.29,40.3,40.28,40.28,38400.0,40.0481,40.058,40.0381,40.0381,38400.0
2016-08-12 13:05:00,40.28,40.28,40.25,40.25,98000.0,40.0381,40.0381,40.0083,40.0083,98000.0
2016-08-12 13:10:00,40.27,40.3,40.27,40.3,48000.0,40.0282,40.058,40.0282,40.058,48000.0
2016-08-12 13:15:00,40.3,40.31,40.29,40.3,60000.0,40.058,40.0679,40.0481,40.058,60000.0
2016-08-12 13:20:00,40.29,40.3,40.29,40.29,66900.0,40.0481,40.058,40.0481,40.0481,66900.0
2016-08-12 13:25:00,40.29,40.3,40.28,40.29,145040.0,40.0481,40.058,40.0381,40.0481,145040.0
2016-08-12 13:30:00,40.28,40.3,40.28,40.3,80200.0,40.0381,40.058,40.0381,40.058,80200.0
2016-08-12 13:35:00,40.29,40.29,40.27,40.27,101060.0,40.0481,40.0481,40.0282,40.0282,101060.0
2016-08-12 13:40:00,40.28,40.29,40.27,40.28,95040.0,40.0381,40.0481,40.0282,40.0381,95040.0
2016-08-12 13:45:00,40.27,40.28,40.25,40.25,48000.0,40.0282,40.0381,40.0083,40.0083,48000.0
2016-08-12 13:50:00,40.24,40.25,40.23,40.25,103400.0,39.9984,40.0083,39.9884,40.0083,103400.0
2016-08-12 13:55:00,40.25,40.27,40.24,40.25,74500.0,40.0083,40.0282,39.9984,40.0083,74500.0
2016-08-12 14:00:00,40.25,40.26,40.24,40.26,46620.0,40.0083,40.0182,39.9984,40.0182,46620.0
2016-08-12 14:05:00,40.25,40.27,40.25,40.27,74360.0,40.0083,40.0282,40.0083,40.0282,74360.0
2016-08-12 14:10:00,40.27,40.27,40.25,40.26,222620.0,40.0282,40.0282,40.0083,40.0182,222620.0
2016-08-12 14:15:00,40.27,40.29,40.27,40.28,164000.0,40.0282,40.0481,40.0282,40.0381,164000.0
2016-08-12 14:20:00,40.28,40.29,40.28,40.28,47520.0,40.0381,40.0481,40.0381,40.0381,47520.0
2016-08-12 14:25:00,40.29,40.3,40.28,40.29,58000.0,40.0481,40.058,40.0381,40.0481,58000.0
2016-08-12 14:30:00,40.29,40.3,40.26,40.29,121160.0,40.0481,40.058,40.0182,40.0481,121160.0
2016-08-12 14:35:00,40.29,40.29,40.28,40.29,48000.0,40.0481,40.0481,40.0381,40.0481,48000.0
2016-08-12 14:40:00,40.28,40.29,40.27,40.29,72100.0,40.0381,40.0481,40.0282,40.0481,72100.0
2016-08-12 14:45:00,40.28,40.29,40.27,40.27,151260.0,40.0381,40.0481,40.0282,40.0282,151260.0
2016-08-12 14:50:00,40.26,40.26,40.25,40.26,75300.0,40.0182,40.0182,40.0083,40.0182,75300.0
2016-08-12 14:55:00,40.25,40.26,40.24,40.26,146560.0,40.0083,40.0182,39.9984,40.0182,146560.0
2016-08-12 15:00:00,40.26,40.27,40.26,40.26,120100.0,40.0182,40.0282,40.0182,40.0182,120100.0
2016-08-12 15:05:00,40.25,40.27,40.25,40.26,117460.0,40.0083,40.0282,40.0083,40.0182,117460.0
2016-08-12 15:10:00,40.26,40.27,40.26,40.27,52340.0,40.0182,40.0282,40.0182,40.0282,52340.0
2016-08-12 15:15:00,40.26,40.27,40.25,40.25,104520.0,40.0182,40.0282,40.0083,40.0083,104520.0
2016-08-12 15:20:00,40.24,40.26,40.24,40.26,60440.0,39.9984,40.0182,39.9984,40.0182,60440.0
2016-08-12 15:25:00,40.25,40.27,40.25,40.26,69140.0,40.0083,40.0282,40.0083,40.0182,69140.0
2016-08-12 15:30:00,40.27,40.29,40.27,40.29,175600.0,40.0282,40.0481,40.0282,40.0481,175600.0
2016-08-12 15:35:00,40.29,40.32,40.29,40.32,198880.0,40.0481,40.0779,40.0481,40.0779,198880.0
2016-08-12 15:40:00,40.32,40.34,40.32,40.32,286840.0,40.0779,40.0978,40.0779,40.0779,286840.0
2016-08-12 15:45:00,40.33,40.33,40.28,40.28,196200.0,40.0878,40.0878,40.0381,40.0381,196200.0
2016-08-12 15:50:00,40.29,40.34,40.28,40.34,367640.0,40.0481,40.0978,40.0381,40.0978,367640.0
2016-08-12 15:55:00,40.33,40.36,40.32,40.35,763640.0,40.0878,40.1176,40.0779,40.1077,763640.0
2016-08-15 09:30:00,40.38,40.46,40.35,40.46,680780.0,40.1375,40.217,40.1077,40.217,680780.0
2016-08-15 09:35:00,40.45,40.57,40.45,40.55,705220.0,40.2071,40.3264,40.2071,40.3065,705220.0
2016-08-15 09:40:00,40.53,40.54,40.43,40.45,319280.0,40.2866,40.2966,40.1872,40.2071,319280.0
2016-08-15 09:45:00,40.45,40.46,40.39,40.4,476520.0,40.2071,40.217,40.1475,40.1574,476520.0
2016-08-15 09:50:00,40.41,40.41,40.33,40.34,331120.0,40.1673,40.1673,40.0878,40.0978,331120.0
2016-08-15 09:55:00,40.33,40.33,40.29,40.29,365880.0,40.0878,40.0878,40.0481,40.0481,365880.0
2016-08-15 10:00:00,40.29,40.32,40.26,40.28,189280.0,40.0481,40.0779,40.0182,40.0381,189280.0
2016-08-15 10:05:00,40.28,40.29,40.24,40.24,281460.0,40.0381,40.0481,39.9984,39.9984,281460.0
2016-08-15 10:10:00,40.25,40.27,40.24,40.24,190960.0,40.0083,40.0282,39.9984,39.9984,190960.0
2016-08-15 10:15:00,40.24,40.26,40.2,40.2,674900.0,39.9984,40.0182,39.9586,39.9586,674900.0
2016-08-15 10:20:00,40.21,40.23,40.21,40.23,185440.0,39.9685,39.9884,39.9685,39.9884,185440.0
2016-08-15 10:25:00,40.22,40.26,40.22,40.22,372760.0,39.9785,40.0182,39.9785,39.9785,372760.0
2016-08-15 10:30:00,40.24,40.31,40.23,40.31,210040.0,39.9984,40.0679,39.9884,40.0679,210040.0
2016-08-15 10:35:00,40.31,40.32,40.3,40.3,287000.0,40.0679,40.0779,40.058,40.058,287000.0
2016-08-15 10:40:00,40.31,40.32,40.3,40.3,64760.0,40.0679,40.0779,40.058,40.058,64760.0
2016-08-15 10:45:00,40.29,40.31,40.27,40.27,63120.0,40.0481,40.0679,40.0282,40.0282,63120.0
2016-08-15 10:50:00,40.29,40.3,40.28,40.3,126120.0,40.0481,40.058,40.0381,40.058,126120.0
2016-08-15 10:55:00,40.3,40.31,40.29,40.31,78400.0,40.058,40.0679,40.0481,40.0679,78400.0
2016-08-15 11:00:00,40.32,40.34,40.31,40.34,124760.0,40.0779,40.0978,40.0679,40.0978,124760.0
2016-08-15 11:05:00,40.34,40.34,40.3,40.32,91380.0,40.0978,40.0978,40.058,40.0779,91380.0
2016-08-15 11:10:00,40.33,40.35,40.32,40.33,127000.0,40.0878,40.1077,40.0779,40.0878,127000.0
2016-08-15 11:15:00,40.32,40.34,40.31,40.33,76440.0,40.0779,40.0978,40.0679,40.0878,76440.0
2016-08-15 11:20:00,40.33,40.34,40.32,40.33,38000.0,40.0878,40.0978,40.0779,40.0878,38000.0
2016-08-15 11:25:00,40.33,40.35,40.33,40.34,108260.0,40.0878,40.1077,40.0878,40.0978,108260.0
2016-08-15 11:30:00,40.34,40.35,40.33,40.34,102000.0,40.0978,40.1077,40.0878,40.0978,102000.0
2016-08-15 11:35:00,40.33,40.35,40.31,40.33,104200.0,40.0878,40.1077,40.0679,40.0878,104200.0
2016-08-15 11:40:00,40.33,40.33,40.32,40.33,32000.0,40.0878,40.0878,40.0779,40.0878,32000.0
2016-08-15 11:45:00,40.33,40.33,40.3,40.31,83000.0,40.0878,40.0878,40.058,40.0679,83000.0
2016-08-15 11:50:00,40.31,40.32,40.31,40.31,89840.0,40.0679,40.0779,40.0679,40.0679,89840.0
2016-08-15 11:55:00,40.3,40.3,40.27,40.28,103260.0,40.058,40.058,40.0282,40.0381,103260.0
2016-08-15 12:00:00,40.29,40.3,40.27,40.27,92000.0,40.0481,40.058,40.0282,40.0282,92000.0
2016-08-15 12:05:00,40.28,40.3,40.28,40.29,64000.0,40.0381,40.058,40.0381,40.0481,64000.0
2016-08-15 12:10:00,40.28,40.29,40.28,40.29,36000.0,40.0381,40.0481,40.0381,40.0481,36000.0
2016-08-15 12:15:00,40.29,40.32,40.29,40.32,101880.0,40.0481,40.0779,40.0481,40.0779,101880.0
2016-08-15 12:20:00,40.3,40.32,40.29,40.32,44000.0,40.058,40.0779,40.0481,40.0779,44000.0
2016-08-15 12:25:00,40.32,40.32,40.3,40.3,125000.0,40.0779,40.0779,40.058,40.058,125000.0
2016-08-15 12:30:00,40.31,40.31,40.29,40.3,110180.0,40.0679,40.0679,40.0481,40.058,110180.0
2016-08-15 12:35:00,40.3,40.32,40.3,40.31,202280.0,40.058,40.0779,40.058,40.0679,202280.0
2016-08-15 12:40:00,40.31,40.32,40.31,40.32,36000.0,40.0679,40.0779,40.0679,40.0779,36000.0
2016-08-15 12:45:00,40.32,40.32,40.3,40.31,103000.0,40.0779,40.0779,40.058,40.0679,103000.0
2016-08-15 12:50:00,40.31,40.32,40.3,40.31,90280.0,40.0679,40.0779,40.058,40.0679,90280.0
2016-08-15 12:55:00,40.32,40.35,40.32,40.35,49400.0,40.0779,40.1077,40.0779,40.1077,49400.0
2016-08-15 13:00:00,40.34,40.37,40.34,40.36,92520.0,40.0978,40.1276,40.0978,40.1176,92520.0
2016-08-15 13:05:00,40.36,40.36,40.33,40.33,48000.0,40.1176,40.1176,40.0878,40.0878,48000.0
2016-08-15 13:10:00,40.34,40.36,40.34,40.36,54000.0,40.0978,40.1176,40.0978,40.1176,54000.0
2016-08-15 13:15:00,40.36,40.36,40.35,40.36,68000.0,40.1176,40.1176,40.1077,40.1176,68000.0
2016-08-15 13:20:00,40.35,40.36,40.35,40.35,58000.0,40.1077,40.1176,40.1077,40.1077,58000.0
2016-08-15 13:25:00,40.36,40.39,40.36,40.39,184600.0,40.1176,40.1475,40.1176,40.1475,184600.0
2016-08-15 13:30:00,40.38,40.43,40.38,40.42,300220.0,40.1375,40.1872,40.1375,40.1773,300220.0
2016-08-15 13:35:00,40.41,40.43,40.41,40.42,91760.0,40.1673,40.1872,40.1673,40.1773,91760.0
2016-08-15 13:40:00,40.43,40.44,40.42,40.42,73480.0,40.1872,40.1972,40.1773,40.1773,73480.0
2016-08-15 13:45:00,40.42,40.43,40.39,40.4,84000.0,40.1773,40.1872,40.1475,40.1574,84000.0
2016-08-15 13:50:00,40.41,40.42,40.41,40.41,48000.0,40.1673,40.1773,40.1673,40.1673,48000.0
2016-08-15 13:55:00,40.4,40.4,40.37,40.38,46340.0,40.1574,40.1574,40.1276,40.1375,46340.0
2016-08-15 14:00:00,40.37,40.37,40.35,40.37,129100.0,40.1276,40.1276,40.1077,40.1276,129100.0
2016-08-15 14:05:00,40.37,40.37,40.36,40.37,38000.0,40.1276,40.1276,40.1176,40.1276,38000.0
2016-08-15 14:10:00,40.38,40.39,40.37,40.39,158240.0,40.1375,40.1475,40.1276,40.1475,158240.0
2016-08-15 14:15:00,40.39,40.4,40.38,40.4,54820.0,40.1475,40.1574,40.1375,40.1574,54820.0
2016-08-15 14:20:00,40.39,40.4,40.39,40.39,37860.0,40.1475,40.1574,40.1475,40.1475,37860.0
2016-08-15 14:25:00,40.39,40.39,40.34,40.34,105420.0,40.1475,40.1475,40.0978,40.0978,105420.0
2016-08-15 14:30:00,40.35,40.37,40.35,40.37,51600.0,40.1077,40.1276,40.1077,40.1276,51600.0
2016-08-15 14:35:00,40.38,40.4,40.37,40.39,76960.0,40.1375,40.1574,40.1276,40.1475,76960.0
2016-08-15 14:40:00,40.39,40.4,40.36,40.39,58680.0,40.1475,40.1574,40.1176,40.1475,58680.0
2016-08-15 14:45:00,40.39,40.39,40.38,40.39,38260.0,40.1475,40.1475,40.1375,40.1475,38260.0
2016-08-15 14:50:00,40.39,40.4,40.38,40.38,89000.0,40.1475,40.1574,40.1375,40.1375,89000.0
2016-08-15 14:55:00,40.38,40.38,40.34,40.34,108600.0,40.1375,40.1375,40.0978,40.0978,108600.0
2016-08-15 15:00:00,40.35,40.36,40.33,40.35,81680.0,40.1077,40.1176,40.0878,40.1077,81680.0
2016-08-15 15:05:00,40.36,40.36,40.34,40.35,131660.0,40.1176,40.1176,40.0978,40.1077,131660.0
2016-08-15 15:10:00,40.35,40.35,40.34,40.34,58600.0,40.1077,40.1077,40.0978,40.0978,58600.0
2016-08-15 15:15:00,40.33,40.33,40.3,40.32,149500.0,40.0878,40.0878,40.058,40.0779,149500.0
2016-08-15 15:20:00,40.31,40.33,40.31,40.31,100240.0,40.0679,40.0878,40.0679,40.0679,100240.0
2016-08-15 15:25:00,40.32,40.34,40.31,40.34,98120.0,40.0779,40.0978,40.0679,40.0978,98120.0
2016-08-15 15:30:00,40.34,40.34,40.33,40.34,63220.0,40.0978,40.0978,40.0878,40.0978,63220.0
2016-08-15 15:35:00,40.34,40.35,40.31,40.31,90020.0,40.0978,40.1077,40.0679,40.0679,90020.0
2016-08-15 15:40:00,40.31,40.33,40.3,40.33,70400.0,40.0679,40.0878,40.058,40.0878,70400.0
2016-08-15 15:45:00,40.33,40.33,40.3,40.31,193620.0,40.0878,40.0878,40.058,40.0679,193620.0
2016-08-15 15:50:00,40.31,40.34,40.31,40.33,184000.0,40.0679,40.0978,40.0679,40.0878,184000.0
2016-08-15 15:55:00,40.32,40.33,40.29,40.3,635620.0,40.0779,40.0878,40.0481,40.058,635620.0
2016-08-16 09:30:00,40.2,40.2,40.07,40.09,894520.0,39.9586,39.9586,39.8294,39.8493,894520.0
2016-08-16 09:35:00,40.07,40.07,39.97,40.02,450340.0,39.8294,39.8294,39.73,39.7797,450340.0
2016-08-16 09:40:00,40.04,40.04,39.94,39.98,444260.0,39.7996,39.7996,39.7002,39.7399,444260.0
2016-08-16 09:45:00,39.99,39.99,39.93,39.93,177740.0,39.7499,39.7499,39.6902,39.6902,177740.0
2016-08-16 09:50:00,39.93,39.94,39.85,39.92,385800.0,39.6902,39.7002,39.6107,39.6803,385800.0
2016-08-16 09:55:00,39.94,40.03,39.92,40.01,307860.0,39.7002,39.7896,39.6803,39.7698,307860.0
2016-08-16 10:00:00,40.01,40.05,39.97,40.05,228340.0,39.7698,39.8095,39.73,39.8095,228340.0
2016-08-16 10:05:00,40.05,40.07,40.04,40.04,149120.0,39.8095,39.8294,39.7996,39.7996,149120.0
2016-08-16 10:10:00,40.05,40.07,40.01,40.02,229560.0,39.8095,39.8294,39.7698,39.7797,229560.0
2016-08-16 10:15:00,40.02,40.02,39.98,39.98,145580.0,39.7797,39.7797,39.7399,39.7399,145580.0
2016-08-16 10:20:00,39.98,40.01,39.97,39.99,273840.0,39.7399,39.7698,39.73,39.7499,273840.0
2016-08-16 10:25:00,39.99,40.01,39.96,40.01,227000.0,39.7499,39.7698,39.7201,39.7698,227000.0
2016-08-16 10:30:00,40.01,40.01,39.96,39.96,161280.0,39.7698,39.7698,39.7201,39.7201,161280.0
2016-08-16 10:35:00,39.98,40.03,39.98,40.03,165300.0,39.7399,39.7896,39.7399,39.7896,165300.0
2016-08-16 10:40:00,40.03,40.05,40.01,40.02,207600.0,39.7896,39.8095,39.7698,39.7797,207600.0
2016-08-16 10:45:00,40.02,40.03,39.99,40.02,117060.0,39.7797,39.7896,39.7499,39.7797,117060.0
2016-08-16 10:50:00,40.01,40.02,39.97,39.97,75960.0,39.7698,39.7797,39.73,39.73,75960.0
2016-08-16 10:55:00,39.97,39.98,39.92,39.97,183480.0,39.73,39.7399,39.6803,39.73,183480.0
2016-08-16 11:00:00,39.96,40.02,39.95,40.02,197880.0,39.7201,39.7797,39.7101,39.7797,197880.0
2016-08-16 11:05:00,40.02,40.04,40.0,40.03,214720.0,39.7797,39.7996,39.7598,39.7896,214720.0
2016-08-16 11:10:00,40.03,40.06,40.03,40.04,94320.0,39.7896,39.8195,39.7896,39.7996,94320.0
2016-08-16 11:15:00,40.04,40.08,40.04,40.05,100400.0,39.7996,39.8393,39.7996,39.8095,100400.0
2016-08-16 11:20:00,40.05,40.07,40.04,40.07,61640.0,39.8095,39.8294,39.7996,39.8294,61640.0
2016-08-16 11:25:00,40.07,40.07,40.03,40.06,122220.0,39.8294,39.8294,39.7896,39.8195,122220.0
2016-08-16 11:30:00,40.06,40.07,40.02,40.02,48000.0,39.8195,39.8294,39.7797,39.7797,48000.0
2016-08-16 11:35:00,40.02,40.05,40.02,40.04,131400.0,39.7797,39.8095,39.7797,39.7996,131400.0
2016-08-16 11:40:00,40.05,40.07,40.04,40.07,99800.0,39.8095,39.8294,39.7996,39.8294,99800.0
2016-08-16 11:45:00,40.06,40.08,40.05,40.07,52000.0,39.8195,39.8393,39.8095,39.8294,52000.0
2016-08-16 11:50:00,40.08,40.13,40.08,40.12,203960.0,39.8393,39.889,39.8393,39.8791,203960.0
2016-08-16 11:55:00,40.11,40.15,40.1,40.13,220420.0,39.8692,39.9089,39.8592,39.889,220420.0
2016-08-16 12:00:00,40.13,40.15,40.12,40.13,151120.0,39.889,39.9089,39.8791,39.889,151120.0
2016-08-16 12:05:00,40.12,40.14,40.12,40.14,101480.0,39.8791,39.899,39.8791,39.899,101480.0
2016-08-16 12:10:00,40.14,40.15,40.13,40.14,105520.0,39.899,39.9089,39.889,39.899,105520.0
2016-08-16 12:15:00,40.13,40.14,40.12,40.13,59720.0,39.889,39.899,39.8791,39.889,59720.0
2016-08-16 12:20:00,40.14,40.14,40.13,40.13,38400.0,39.899,39.899,39.889,39.889,38400.0
2016-08-16 12:25:00,40.13,40.15,40.13,40.13,52000.0,39.889,39.9089,39.889,39.889,52000.0
2016-08-16 12:30:00,40.13,40.15,40.12,40.14,67840.0,39.889,39.9089,39.8791,39.899,67840.0
2016-08-16 12:35:00,40.13,40.15,40.12,40.15,112400.0,39.889,39.9089,39.8791,39.9089,112400.0
2016-08-16 12:40:00,40.15,40.18,40.15,40.18,176080.0,39.9089,39.9387,39.9089,39.9387,176080.0
2016-08-16 12:45:00,40.19,40.19,40.17,40.18,70000.0,39.9487,39.9487,39.9288,39.9387,70000.0
2016-08-16 12:50:00,40.18,40.19,40.18,40.19,70100.0,39.9387,39.9487,39.9387,39.9487,70100.0
2016-08-16 12:55:00,40.19,40.19,40.18,40.19,91460.0,39.9487,39.9487,39.9387,39.9487,91460.0
2016-08-16 13:00:00,40.2,40.21,40.18,40.2,159940.0,39.9586,39.9685,39.9387,39.9586,159940.0
2016-08-16 13:05:00,40.2,40.21,40.18,40.18,95200.0,39.9586,39.9685,39.9387,39.9387,95200.0
2016-08-16 13:10:00,40.19,40.2,40.16,40.17,79440.0,39.9487,39.9586,39.9189,39.9288,79440.0
2016-08-16 13:15:00,40.16,40.16,40.11,40.12,109980.0,39.9189,39.9189,39.8692,39.8791,109980.0
2016-08-16 13:20:00,40.12,40.12,40.07,40.08,88260.0,39.8791,39.8791,39.8294,39.8393,88260.0
2016-08-16 13:25:00,40.09,40.13,40.08,40.11,114240.0,39.8493,39.889,39.8393,39.8692,114240.0
2016-08-16 13:30:00,40.12,40.12,40.11,40.12,30000.0,39.8791,39.8791,39.8692,39.8791,30000.0
2016-08-16 13:35:00,40.11,40.12,40.08,40.08,94760.0,39.8692,39.8791,39.8393,39.8393,94760.0
2016-08-16 13:40:00,40.08,40.12,40.08,40.1,76000.0,39.8393,39.8791,39.8393,39.8592,76000.0
2016-08-16 13:45:00,40.1,40.16,40.1,40.13,53580.0,39.8592,39.9189,39.8592,39.889,53580.0
2016-08-16 13:50:00,40.14,40.15,40.13,40.15,42000.0,39.899,39.9089,39.889,39.9089,42000.0
2016-08-16 13:55:00,40.14,40.15,40.12,40.12,62480.0,39.899,39.9089,39.8791,39.8791,62480.0
2016-08-16 14:00:00,40.13,40.19,40.13,40.19,94400.0,39.889,39.9487,39.889,39.9487,94400.0
2016-08-16 14:05:00,40.19,40.19,40.15,40.17,73080.0,39.9487,39.9487,39.9089,39.9288,73080.0
2016-08-16 14:10:00,40.16,40.16,40.11,40.11,78920.0,39.9189,39.9189,39.8692,39.8692,78920.0
2016-08-16 14:15:00,40.11,40.14,40.09,40.13,117060.0,39.8692,39.899,39.8493,39.889,117060.0
2016-08-16 14:20:00,40.12,40.13,40.1,40.12,117240.0,39.8791,39.889,39.8592,39.8791,117240.0
2016-08-16 14:25:00,40.1,40.13,40.09,40.11,125200.0,39.8592,39.889,39.8493,39.8692,125200.0
2016-08-16 14:30:00,40.11,40.15,40.11,40.12,59180.0,39.8692,39.9089,39.8692,39.8791,59180.0
2016-08-16 14:35:00,40.12,40.13,40.09,40.11,149520.0,39.8791,39.889,39.8493,39.8692,149520.0
2016-08-16 14:40:00,40.1,40.13,40.1,40.13,92620.0,39.8592,39.889,39.8592,39.889,92620.0
2016-08-16 14:45:00,40.12,40.15,40.12,40.15,132020.0,39.8791,39.9089,39.8791,39.9089,132020.0
2016-08-16 14:50:00,40.14,40.18,40.14,40.16,119040.0,39.899,39.9387,39.899,39.9189,119040.0
2016-08-16 14:55:00,40.16,40.17,40.14,40.15,26000.0,39.9189,39.9288,39.899,39.9089,26000.0
2016-08-16 15:00:00,40.15,40.15,40.1,40.1,201560.0,39.9089,39.9089,39.8592,39.8592,201560.0
2016-08-16 15:05:00,40.1,40.13,40.09,40.13,301760.0,39.8592,39.889,39.8493,39.889,301760.0
2016-08-16 15:10:00,40.12,40.12,40.09,40.11,122560.0,39.8791,39.8791,39.8493,39.8692,122560.0
2016-08-16 15:15:00,40.12,40.12,40.09,40.11,99660.0,39.8791,39.8791,39.8493,39.8692,99660.0
2016-08-16 15:20:00,40.12,40.15,40.12,40.14,211920.0,39.8791,39.9089,39.8791,39.899,211920.0
2016-08-16 15:25:00,40.14,40.15,40.11,40.14,61620.0,39.899,39.9089,39.8692,39.899,61620.0
2016-08-16 15:30:00,40.14,40.14,40.1,40.11,178200.0,39.899,39.899,39.8592,39.8692,178200.0
2016-08-16 15:35:00,40.11,40.12,40.06,40.09,180240.0,39.8692,39.8791,39.8195,39.8493,180240.0
2016-08-16 15:40:00,40.09,40.12,40.09,40.09,149080.0,39.8493,39.8791,39.8493,39.8493,149080.0
2016-08-16 15:45:00,40.1,40.12,40.09,40.09,244060.0,39.8592,39.8791,39.8493,39.8493,244060.0
2016-08-16 15:50:00,40.09,40.1,40.08,40.08,314560.0,39.8493,39.8592,39.8393,39.8393,314560.0
2016-08-16 15:55:00,40.08,40.08,40.05,40.06,747960.0,39.8393,39.8393,39.8095,39.8195,747960.0
2016-08-17 09:30:00,40.0,40.09,39.99,39.99,692720.0,39.7598,39.8493,39.7499,39.7499,692720.0
2016-08-17 09:35:00,39.99,40.03,39.94,40.0,187780.0,39.7499,39.7896,39.7002,39.7598,187780.0
2016-08-17 09:40:00,39.98,40.0,39.93,39.93,203360.0,39.7399,39.7598,39.6902,39.6902,203360.0
2016-08-17 09:45:00,39.95,39.96,39.91,39.93,221400.0,39.7101,39.7201,39.6704,39.6902,221400.0
2016-08-17 09:50:00,39.93,39.95,39.88,39.93,245440.0,39.6902,39.7101,39.6405,39.6902,245440.0
2016-08-17 09:55:00,39.93,39.94,39.91,39.93,87780.0,39.6902,39.7002,39.6704,39.6902,87780.0
2016-08-17 10:00:00,39.93,39.93,39.86,39.86,276500.0,39.6902,39.6902,39.6207,39.6207,276500.0
2016-08-17 10:05:00,39.86,39.87,39.82,39.82,390820.0,39.6207,39.6306,39.5809,39.5809,390820.0
2016-08-17 10:10:00,39.83,39.91,39.83,39.9,201260.0,39.5908,39.6704,39.5908,39.6604,201260.0
2016-08-17 10:15:00,39.9,39.9,39.87,39.89,99320.0,39.6604,39.6604,39.6306,39.6505,99320.0
2016-08-17 10:20:00,39.89,39.89,39.86,39.88,96000.0,39.6505,39.6505,39.6207,39.6405,96000.0
2016-08-17 10:25:00,39.87,39.88,39.84,39.85,136320.0,39.6306,39.6405,39.6008,39.6107,136320.0
2016-08-17 10:30:00,39.86,39.92,39.86,39.91,202560.0,39.6207,39.6803,39.6207,39.6704,202560.0
2016-08-17 10:35:00,39.91,39.94,39.9,39.92,200000.0,39.6704,39.7002,39.6604,39.6803,200000.0
2016-08-17 10:40:00,39.91,39.93,39.9,39.93,58460.0,39.6704,39.6902,39.6604,39.6902,58460.0
2016-08-17 10:45:00,39.92,39.93,39.91,39.92,126280.0,39.6803,39.6902,39.6704,39.6803,126280.0
2016-08-17 10:50:00,39.92,39.93,39.91,39.92,128000.0,39.6803,39.6902,39.6704,39.6803,128000.0
2016-08-17 10:55:00,39.92,39.92,39.91,39.92,134000.0,39.6803,39.6803,39.6704,39.6803,134000.0
2016-08-17 11:00:00,39.92,39.96,39.92,39.95,235700.0,39.6803,39.7201,39.6803,39.7101,235700.0
2016-08-17 11:05:00,39.95,39.97,39.95,39.97,270440.0,39.7101,39.73,39.7101,39.73,270440.0
2016-08-17 11:10:00,39.97,39.99,39.96,39.97,196580.0,39.73,39.7499,39.7201,39.73,196580.0
2016-08-17 11:15:00,39.96,39.98,39.96,39.96,74560.0,39.7201,39.7399,39.7201,39.7201,74560.0
2016-08-17 11:20:00,39.96,39.96,39.92,39.92,146920.0,39.7201,39.7201,39.6803,39.6803,146920.0
2016-08-17 11:25:00,39.92,39.92,39.89,39.89,185960.0,39.6803,39.6803,39.6505,39.6505,185960.0
2016-08-17 11:30:00,39.91,39.94,39.9,39.93,213860.0,39.6704,39.7002,39.6604,39.6902,213860.0
2016-08-17 11:35:00,39.91,39.94,39.91,39.93,104900.0,39.6704,39.7002,39.6704,39.6902,104900.0
2016-08-17 11:40:00,39.93,39.94,39.91,39.94,67720.0,39.6902,39.7002,39.6704,39.7002,67720.0
2016-08-17 11:45:00,39.94,39.94,39.92,39.92,61360.0,39.7002,39.7002,39.6803,39.6803,61360.0
2016-08-17 11:50:00,39.93,39.94,39.9,39.9,60160.0,39.6902,39.7002,39.6604,39.6604,60160.0
2016-08-17 11:55:00,39.91,39.92,39.89,39.92,46000.0,39.6704,39.6803,39.6505,39.6803,46000.0
2016-08-17 12:00:00,39.91,39.92,39.9,39.92,62100.0,39.6704,39.6803,39.6604,39.6803,62100.0
2016-08-17 12:05:00,39.94,39.94,39.92,39.93,49400.0,39.7002,39.7002,39.6803,39.6902,49400.0
2016-08-17 12:10:00,39.92,39.96,39.92,39.96,52220.0,39.6803,39.7201,39.6803,39.7201,52220.0
2016-08-17 12:15:00,39.96,39.97,39.95,39.95,64240.0,39.7201,39.73,39.7101,39.7101,64240.0
2016-08-17 12:20:00,39.96,39.96,39.95,39.96,50000.0,39.7201,39.7201,39.7101,39.7201,50000.0
2016-08-17 12:25:00,39.96,39.97,39.96,39.96,41100.0,39.7201,39.73,39.7201,39.7201,41100.0
2016-08-17 12:30:00,39.97,39.98,39.96,39.98,72660.0,39.73,39.7399,39.7201,39.7399,72660.0
2016-08-17 12:35:00,39.99,40.01,39.98,40.01,35880.0,39.7499,39.7698,39.7399,39.7698,35880.0
2016-08-17 12:40:00,40.02,40.02,40.0,40.01,64060.0,39.7797,39.7797,39.7598,39.7698,64060.0
2016-08-17 12:45:00,40.02,40.11,40.01,40.11,199460.0,39.7797,39.8692,39.7698,39.8692,199460.0
2016-08-17 12:50:00,40.1,40.11,40.05,40.08,88600.0,39.8592,39.8692,39.8095,39.8393,88600.0
2016-08-17 12:55:00,40.08,40.09,40.06,40.07,154160.0,39.8393,39.8493,39.8195,39.8294,154160.0
2016-08-17 13:00:00,40.07,40.09,40.07,40.07,80740.0,39.8294,39.8493,39.8294,39.8294,80740.0
2016-08-17 13:05:00,40.08,40.09,40.07,40.09,63000.0,39.8393,39.8493,39.8294,39.8493,63000.0
2016-08-17 13:10:00,40.08,40.1,40.08,40.08,86000.0,39.8393,39.8592,39.8393,39.8393,86000.0
2016-08-17 13:15:00,40.08,40.09,40.07,40.08,51080.0,39.8393,39.8493,39.8294,39.8393,51080.0
2016-08-17 13:20:00,40.07,40.07,40.05,40.07,14000.0,39.8294,39.8294,39.8095,39.8294,14000.0
2016-08-17 13:25:00,40.07,40.08,40.06,40.06,156740.0,39.8294,39.8393,39.8195,39.8195,156740.0
2016-08-17 13:30:00,40.06,40.08,40.06,40.07,34000.0,39.8195,39.8393,39.8195,39.8294,34000.0
2016-08-17 13:35:00,40.07,40.14,40.07,40.14,186980.0,39.8294,39.899,39.8294,39.899,186980.0
2016-08-17 13:40:00,40.14,40.16,40.1,40.1,125760.0,39.899,39.9189,39.8592,39.8592,125760.0
2016-08-17 13:45:00,40.08,40.13,40.07,40.13,83320.0,39.8393,39.889,39.8294,39.889,83320.0
2016-08-17 13:50:00,40.13,40.16,40.11,40.14,410440.0,39.889,39.9189,39.8692,39.899,410440.0
2016-08-17 13:55:00,40.14,40.15,40.12,40.13,157320.0,39.899,39.9089,39.8791,39.889,157320.0
2016-08-17 14:00:00,40.12,40.18,40.06,40.18,347500.0,39.8791,39.9387,39.8195,39.9387,347500.0
2016-08-17 14:05:00,40.17,40.2,40.14,40.18,279120.0,39.9288,39.9586,39.899,39.9387,279120.0
2016-08-17 14:10:00,40.2,40.28,40.18,40.28,389980.0,39.9586,40.0381,39.9387,40.0381,389980.0
2016-08-17 14:15:00,40.28,40.28,40.18,40.2,155900.0,40.0381,40.0381,39.9387,39.9586,155900.0
2016-08-17 14:20:00,40.2,40.22,40.17,40.19,347840.0,39.9586,39.9785,39.9288,39.9487,347840.0
2016-08-17 14:25:00,40.21,40.26,40.19,40.24,157060.0,39.9685,40.0182,39.9487,39.9984,157060.0
2016-08-17 14:30:00,40.24,40.24,40.18,40.22,101100.0,39.9984,39.9984,39.9387,39.9785,101100.0
2016-08-17 14:35:00,40.2,40.23,40.19,40.2,212060.0,39.9586,39.9884,39.9487,39.9586,212060.0
2016-08-17 14:40:00,40.2,40.22,40.19,40.2,183820.0,39.9586,39.9785,39.9487,39.9586,183820.0
2016-08-17 14:45:00,40.19,40.23,40.18,40.2,152120.0,39.9487,39.9884,39.9387,39.9586,152120.0
2016-08-17 14:50:00,40.2,40.21,40.17,40.18,115760.0,39.9586,39.9685,39.9288,39.9387,115760.0
2016-08-17 14:55:00,40.18,40.25,40.18,40.24,116380.0,39.9387,40.0083,39.9387,39.9984,116380.0
2016-08-17 15:00:00,40.22,40.23,40.17,40.18,129960.0,39.9785,39.9884,39.9288,39.9387,129960.0
2016-08-17 15:05:00,40.18,40.22,40.18,40.2,113560.0,39.9387,39.9785,39.9387,39.9586,113560.0
2016-08-17 15:10:00,40.18,40.18,40.14,40.16,237600.0,39.9387,39.9387,39.899,39.9189,237600.0
2016-08-17 15:15:00,40.17,40.2,40.14,40.2,180400.0,39.9288,39.9586,39.899,39.9586,180400.0
2016-08-17 15:20:00,40.19,40.23,40.18,40.21,148040.0,39.9487,39.9884,39.9387,39.9685,148040.0
2016-08-17 15:25:00,40.22,40.24,40.2,40.22,136840.0,39.9785,39.9984,39.9586,39.9785,136840.0
2016-08-17 15:30:00,40.24,40.25,40.2,40.21,122840.0,39.9984,40.0083,39.9586,39.9685,122840.0
2016-08-17 15:35:00,40.22,40.24,40.2,40.24,219980.0,39.9785,39.9984,39.9586,39.9984,219980.0
2016-08-17 15:40:00,40.24,40.24,40.2,40.23,188800.0,39.9984,39.9984,39.9586,39.9884,188800.0
2016-08-17 15:45:00,40.24,40.25,40.22,40.23,175880.0,39.9984,40.0083,39.9785,39.9884,175880.0
2016-08-17 15:50:00,40.23,40.28,40.23,40.28,445320.0,39.9884,40.0381,39.9884,40.0381,445320.0
2016-08-17 15:55:00,40.28,40.28,40.23,40.27,845740.0,40.0381,40.0381,39.9884,40.0282,845740.0
2016-08-18 09:30:00,40.27,40.4,40.25,40.3,634960.0,40.0282,40.1574,40.0083,40.058,634960.0
2016-08-18 09:35:00,40.31,40.32,40.16,40.23,324640.0,40.0679,40.0779,39.9189,39.9884,324640.0
2016-08-18 09:40:00,40.22,40.24,40.17,40.18,295940.0,39.9785,39.9984,39.9288,39.9387,295940.0
2016-08-18 09:45:00,40.18,40.28,40.17,40.28,278580.0,39.9387,40.0381,39.9288,40.0381,278580.0
2016-08-18 09:50:00,40.28,40.31,40.23,40.3,173620.0,40.0381,40.0679,39.9884,40.058,173620.0
2016-08-18 09:55:00,40.3,40.39,40.3,40.35,288140.0,40.058,40.1475,40.058,40.1077,288140.0
2016-08-18 10:00:00,40.34,40.37,40.29,40.37,195980.0,40.0978,40.1276,40.0481,40.1276,195980.0
2016-08-18 10:05:00,40.37,40.39,40.32,40.32,203000.0,40.1276,40.1475,40.0779,40.0779,203000.0
2016-08-18 10:10:00,40.33,40.33,40.23,40.23,338880.0,40.0878,40.0878,39.9884,39.9884,338880.0
2016-08-18 10:15:00,40.24,40.28,40.23,40.27,111840.0,39.9984,40.0381,39.9884,40.0282,111840.0
2016-08-18 10:20:00,40.26,40.3,40.26,40.28,143320.0,40.0182,40.058,40.0182,40.0381,143320.0
2016-08-18 10:25:00,40.28,40.32,40.26,40.32,117280.0,40.0381,40.0779,40.0182,40.0779,117280.0
2016-08-18 10:30:00,40.31,40.37,40.31,40.36,139120.0,40.0679,40.1276,40.0679,40.1176,139120.0
2016-08-18 10:35:00,40.37,40.37,40.29,40.29,124280.0,40.1276,40.1276,40.0481,40.0481,124280.0
2016-08-18 10:40:00,40.29,40.32,40.27,40.32,134360.0,40.0481,40.0779,40.0282,40.0779,134360.0
2016-08-18 10:45:00,40.31,40.31,40.27,40.27,78180.0,40.0679,40.0679,40.0282,40.0282,78180.0
2016-08-18 10:50:00,40.29,40.31,40.29,40.29,51160.0,40.0481,40.0679,40.0481,40.0481,51160.0
2016-08-18 10:55:00,40.29,40.31,40.29,40.3,54000.0,40.0481,40.0679,40.0481,40.058,54000.0
2016-08-18 11:00:00,40.3,40.3,40.24,40.25,209620.0,40.058,40.058,39.9984,40.0083,209620.0
2016-08-18 11:05:00,40.27,40.28,40.25,40.27,136620.0,40.0282,40.0381,40.0083,40.0282,136620.0
2016-08-18 11:10:00,40.27,40.27,40.24,40.27,172980.0,40.0282,40.0282,39.9984,40.0282,172980.0
2016-08-18 11:15:00,40.26,40.27,40.26,40.27,34320.0,40.0182,40.0282,40.0182,40.0282,34320.0
2016-08-18 11:20:00,40.27,40.3,40.25,40.27,123520.0,40.0282,40.058,40.0083,40.0282,123520.0
2016-08-18 11:25:00,40.27,40.29,40.26,40.29,69900.0,40.0282,40.0481,40.0182,40.0481,69900.0
2016-08-18 11:30:00,40.29,40.3,40.26,40.29,73680.0,40.0481,40.058,40.0182,40.0481,73680.0
2016-08-18 11:35:00,40.28,40.29,40.26,40.27,82740.0,40.0381,40.0481,40.0182,40.0282,82740.0
2016-08-18 11:40:00,40.27,40.27,40.26,40.27,27340.0,40.0282,40.0282,40.0182,40.0282,27340.0
2016-08-18 11:45:00,40.26,40.27,40.24,40.25,87140.0,40.0182,40.0282,39.9984,40.0083,87140.0
2016-08-18 11:50:00,40.24,40.25,40.22,40.24,117460.0,39.9984,40.0083,39.9785,39.9984,117460.0
2016-08-18 11:55:00,40.24,40.26,40.24,40.26,116380.0,39.9984,40.0182,39.9984,40.0182,116380.0
2016-08-18 12:00:00,40.25,40.25,40.24,40.24,57980.0,40.0083,40.0083,39.9984,39.9984,57980.0
2016-08-18 12:05:00,40.24,40.26,40.24,40.24,43280.0,39.9984,40.0182,39.9984,39.9984,43280.0
2016-08-18 12:10:00,40.24,40.26,40.24,40.24,72220.0,39.9984,40.0182,39.9984,39.9984,72220.0
2016-08-18 12:15:00,40.25,40.25,40.23,40.24,95640.0,40.0083,40.0083,39.9884,39.9984,95640.0
2016-08-18 12:20:00,40.24,40.25,40.23,40.24,37020.0,39.9984,40.0083,39.9884,39.9984,37020.0
2016-08-18 12:25:00,40.23,40.24,40.19,40.19,169900.0,39.9884,39.9984,39.9487,39.9487,169900.0
2016-08-18 12:30:00,40.18,40.19,40.16,40.19,166440.0,39.9387,39.9487,39.9189,39.9487,166440.0
2016-08-18 12:35:00,40.18,40.18,40.15,40.17,162000.0,39.9387,39.9387,39.9089,39.9288,162000.0
2016-08-18 12:40:00,40.17,40.19,40.17,40.19,34080.0,39.9288,39.9487,39.9288,39.9487,34080.0
2016-08-18 12:45:00,40.19,40.22,40.19,40.19,125400.0,39.9487,39.9785,39.9487,39.9487,125400.0
2016-08-18 12:50:00,40.19,40.19,40.17,40.17,79400.0,39.9487,39.9487,39.9288,39.9288,79400.0
2016-08-18 12:55:00,40.17,40.18,40.16,40.16,40140.0,39.9288,39.9387,39.9189,39.9189,40140.0
2016-08-18 13:00:00,40.17,40.2,40.17,40.19,86260.0,39.9288,39.9586,39.9288,39.9487,86260.0
2016-08-18 13:05:00,40.18,40.19,40.18,40.18,36500.0,39.9387,39.9487,39.9387,39.9387,36500.0
2016-08-18 13:10:00,40.18,40.2,40.18,40.19,40220.0,39.9387,39.9586,39.9387,39.9487,40220.0
2016-08-18 13:15:00,40.18,40.18,40.16,40.17,50800.0,39.9387,39.9387,39.9189,39.9288,50800.0
2016-08-18 13:20:00,40.17,40.21,40.16,40.18,117400.0,39.9288,39.9685,39.9189,39.9387,117400.0
2016-08-18 13:25:00,40.18,40.21,40.18,40.21,50000.0,39.9387,39.9685,39.9387,39.9685,50000.0
2016-08-18 13:30:00,40.21,40.22,40.2,40.21,76840.0,39.9685,39.9785,39.9586,39.9685,76840.0
2016-08-18 13:35:00,40.2,40.22,40.2,40.22,40000.0,39.9586,39.9785,39.9586,39.9785,40000.0
2016-08-18 13:40:00,40.22,40.24,40.21,40.24,66000.0,39.9785,39.9984,39.9685,39.9984,66000.0
2016-08-18 13:45:00,40.22,40.23,40.21,40.21,50580.0,39.9785,39.9884,39.9685,39.9685,50580.0
2016-08-18 13:50:00,40.2,40.22,40.2,40.2,54000.0,39.9586,39.9785,39.9586,39.9586,54000.0
2016-08-18 13:55:00,40.19,40.19,40.17,40.18,98340.0,39.9487,39.9487,39.9288,39.9387,98340.0
2016-08-18 14:00:00,40.18,40.18,40.16,40.17,109380.0,39.9387,39.9387,39.9189,39.9288,109380.0
2016-08-18 14:05:00,40.17,40.18,40.16,40.18,58040.0,39.9288,39.9387,39.9189,39.9387,58040.0
2016-08-18 14:10:00,40.17,40.19,40.17,40.18,58420.0,39.9288,39.9487,39.9288,39.9387,58420.0
2016-08-18 14:15:00,40.18,40.19,40.17,40.18,57080.0,39.9387,39.9487,39.9288,39.9387,57080.0
2016-08-18 14:20:00,40.18,40.2,40.18,40.19,82500.0,39.9387,39.9586,39.9387,39.9487,82500.0
2016-08-18 14:25:00,40.19,40.2,40.17,40.17,55520.0,39.9487,39.9586,39.9288,39.9288,55520.0
2016-08-18 14:30:00,40.17,40.17,40.14,40.15,103300.0,39.9288,39.9288,39.899,39.9089,103300.0
2016-08-18 14:35:00,40.16,40.18,40.16,40.16,14000.0,39.9189,39.9387,39.9189,39.9189,14000.0
2016-08-18 14:40:00,40.17,40.19,40.17,40.17,48660.0,39.9288,39.9487,39.9288,39.9288,48660.0
2016-08-18 14:45:00,40.16,40.16,40.14,40.16,64000.0,39.9189,39.9189,39.899,39.9189,64000.0
2016-08-18 14:50:00,40.16,40.17,40.16,40.16,41000.0,39.9189,39.9288,39.9189,39.9189,41000.0
2016-08-18 14:55:00,40.17,40.17,40.15,40.16,77040.0,39.9288,39.9288,39.9089,39.9189,77040.0
2016-08-18 15:00:00,40.16,40.17,40.15,40.16,138720.0,39.9189,39.9288,39.9089,39.9189,138720.0
2016-08-18 15:05:00,40.17,40.17,40.15,40.17,153200.0,39.9288,39.9288,39.9089,39.9288,153200.0
2016-08-18 15:10:00,40.16,40.17,40.15,40.15,95020.0,39.9189,39.9288,39.9089,39.9089,95020.0
2016-08-18 15:15:00,40.14,40.16,40.14,40.16,141980.0,39.899,39.9189,39.899,39.9189,141980.0
2016-08-18 15:20:00,40.16,40.16,40.13,40.14,152280.0,39.9189,39.9189,39.889,39.899,152280.0
2016-08-18 15:25:00,40.14,40.15,40.13,40.13,68900.0,39.899,39.9089,39.889,39.889,68900.0
2016-08-18 15:30:00,40.14,40.14,40.13,40.13,146760.0,39.899,39.899,39.889,39.889,146760.0
2016-08-18 15:35:00,40.13,40.14,40.12,40.12,206780.0,39.889,39.899,39.8791,39.8791,206780.0
2016-08-18 15:40:00,40.12,40.12,40.1,40.12,251180.0,39.8791,39.8791,39.8592,39.8791,251180.0
2016-08-18 15:45:00,40.12,40.13,40.08,40.09,261040.0,39.8791,39.889,39.8393,39.8493,261040.0
2016-08-18 15:50:00,40.09,40.12,40.08,40.11,345320.0,39.8493,39.8791,39.8393,39.8692,345320.0
2016-08-18 15:55:00,40.11,40.14,40.11,40.14,529180.0,39.8692,39.899,39.8692,39.899,529180.0
2016-08-19 09:30:00,39.99,40.04,39.97,40.0,2173200.0,39.7499,39.7996,39.73,39.7598,2173200.0
2016-08-19 09:35:00,40.0,40.05,39.99,40.0,263480.0,39.7598,39.8095,39.7499,39.7598,263480.0
2016-08-19 09:40:00,40.01,40.03,39.98,39.99,297540.0,39.7698,39.7896,39.7399,39.7499,297540.0
2016-08-19 09:45:00,39.98,40.0,39.93,39.94,429080.0,39.7399,39.7598,39.6902,39.7002,429080.0
2016-08-19 09:50:00,39.94,39.95,39.92,39.92,291660.0,39.7002,39.7101,39.6803,39.6803,291660.0
2016-08-19 09:55:00,39.92,39.95,39.91,39.93,170580.0,39.6803,39.7101,39.6704,39.6902,170580.0
2016-08-19 10:00:00,39.94,39.95,39.89,39.9,350500.0,39.7002,39.7101,39.6505,39.6604,350500.0
2016-08-19 10:05:00,39.9,39.94,39.9,39.91,194500.0,39.6604,39.7002,39.6604,39.6704,194500.0
2016-08-19 10:10:00,39.89,39.92,39.88,39.92,208060.0,39.6505,39.6803,39.6405,39.6803,208060.0
2016-08-19 10:15:00,39.92,39.92,39.9,39.92,119680.0,39.6803,39.6803,39.6604,39.6803,119680.0
2016-08-19 10:20:00,39.91,40.0,39.91,40.0,260080.0,39.6704,39.7598,39.6704,39.7598,260080.0
2016-08-19 10:25:00,40.0,40.06,39.98,40.05,182000.0,39.7598,39.8195,39.7399,39.8095,182000.0
2016-08-19 10:30:00,40.06,40.06,39.98,39.99,161500.0,39.8195,39.8195,39.7399,39.7499,161500.0
2016-08-19 10:35:00,39.98,40.02,39.98,40.0,215300.0,39.7399,39.7797,39.7399,39.7598,215300.0
2016-08-19 10:40:00,40.0,40.04,40.0,40.01,121080.0,39.7598,39.7996,39.7598,39.7698,121080.0
2016-08-19 10:45:00,40.03,40.05,40.01,40.03,94680.0,39.7896,39.8095,39.7698,39.7896,94680.0
2016-08-19 10:50:00,40.02,40.02,40.0,40.0,34500.0,39.7797,39.7797,39.7598,39.7598,34500.0
2016-08-19 10:55:00,40.0,40.02,40.0,40.01,92680.0,39.7598,39.7797,39.7598,39.7698,92680.0
2016-08-19 11:00:00,40.0,40.01,39.99,39.99,80120.0,39.7598,39.7698,39.7499,39.7499,80120.0
2016-08-19 11:05:00,40.0,40.0,39.99,40.0,54000.0,39.7598,39.7598,39.7499,39.7598,54000.0
2016-08-19 11:10:00,40.0,40.01,39.99,40.01,69000.0,39.7598,39.7698,39.7499,39.7698,69000.0
2016-08-19 11:15:00,40.0,40.01,39.97,39.97,135740.0,39.7598,39.7698,39.73,39.73,135740.0
2016-08-19 11:20:00,39.98,40.0,39.97,39.99,121900.0,39.7399,39.7598,39.73,39.7499,121900.0
2016-08-19 11:25:00,39.99,40.02,39.99,40.0,115600.0,39.7499,39.7797,39.7499,39.7598,115600.0
2016-08-19 11:30:00,40.01,40.01,39.95,39.96,89400.0,39.7698,39.7698,39.7101,39.7201,89400.0
2016-08-19 11:35:00,39.96,39.97,39.95,39.95,35500.0,39.7201,39.73,39.7101,39.7101,35500.0
2016-08-19 11:40:00,39.95,39.95,39.91,39.92,157000.0,39.7101,39.7101,39.6704,39.6803,157000.0
2016-08-19 11:45:00,39.91,39.96,39.91,39.95,78500.0,39.6704,39.7201,39.6704,39.7101,78500.0
2016-08-19 11:50:00,39.96,39.96,39.95,39.95,58280.0,39.7201,39.7201,39.7101,39.7101,58280.0
2016-08-19 11:55:00,39.95,39.97,39.95,39.97,105360.0,39.7101,39.73,39.7101,39.73,105360.0
2016-08-19 12:00:00,39.97,39.98,39.96,39.97,57600.0,39.73,39.7399,39.7201,39.73,57600.0
2016-08-19 12:05:00,39.98,39.98,39.96,39.98,87100.0,39.7399,39.7399,39.7201,39.7399,87100.0
2016-08-19 12:10:00,39.99,39.99,39.97,39.98,46400.0,39.7499,39.7499,39.73,39.7399,46400.0
2016-08-19 12:15:00,39.97,39.97,39.93,39.93,103040.0,39.73,39.73,39.6902,39.6902,103040.0
2016-08-19 12:20:00,39.94,39.95,39.91,39.94,184560.0,39.7002,39.7101,39.6704,39.7002,184560.0
2016-08-19 12:25:00,39.92,39.95,39.92,39.93,36000.0,39.6803,39.7101,39.6803,39.6902,36000.0
2016-08-19 12:30:00,39.93,39.95,39.91,39.95,167580.0,39.6902,39.7101,39.6704,39.7101,167580.0
2016-08-19 12:35:00,39.95,39.95,39.9,39.9,80420.0,39.7101,39.7101,39.6604,39.6604,80420.0
2016-08-19 12:40:00,39.92,39.93,39.91,39.91,65120.0,39.6803,39.6902,39.6704,39.6704,65120.0
2016-08-19 12:45:00,39.92,39.92,39.89,39.92,134240.0,39.6803,39.6803,39.6505,39.6803,134240.0
2016-08-19 12:50:00,39.9,39.91,39.87,39.88,334340.0,39.6604,39.6704,39.6306,39.6405,334340.0
2016-08-19 12:55:00,39.88,39.88,39.86,39.88,90620.0,39.6405,39.6405,39.6207,39.6405,90620.0
2016-08-19 13:00:00,39.87,39.87,39.84,39.86,329240.0,39.6306,39.6306,39.6008,39.6207,329240.0
2016-08-19 13:05:00,39.86,39.89,39.86,39.88,72500.0,39.6207,39.6505,39.6207,39.6405,72500.0
2016-08-19 13:10:00,39.87,39.88,39.87,39.87,10000.0,39.6306,39.6405,39.6306,39.6306,10000.0
2016-08-19 13:15:00,39.88,39.89,39.86,39.87,95220.0,39.6405,39.6505,39.6207,39.6306,95220.0
2016-08-19 13:20:00,39.88,39.9,39.88,39.89,52280.0,39.6405,39.6604,39.6405,39.6505,52280.0
2016-08-19 13:25:00,39.88,39.9,39.88,39.9,24920.0,39.6405,39.6604,39.6405,39.6604,24920.0
2016-08-19 13:30:00,39.9,39.9,39.87,39.88,72000.0,39.6604,39.6604,39.6306,39.6405,72000.0
2016-08-19 13:35:00,39.88,39.91,39.87,39.91,66820.0,39.6405,39.6704,39.6306,39.6704,66820.0
2016-08-19 13:40:00,39.92,39.93,39.92,39.93,46740.0,39.6803,39.6902,39.6803,39.6902,46740.0
2016-08-19 13:45:00,39.92,39.94,39.92,39.94,53620.0,39.6803,39.7002,39.6803,39.7002,53620.0
2016-08-19 13:50:00,39.93,39.94,39.89,39.9,50560.0,39.6902,39.7002,39.6505,39.6604,50560.0
2016-08-19 13:55:00,39.89,39.9,39.87,39.88,98840.0,39.6505,39.6604,39.6306,39.6405,98840.0
2016-08-19 14:00:00,39.89,39.92,39.89,39.91,64000.0,39.6505,39.6803,39.6505,39.6704,64000.0
2016-08-19 14:05:00,39.92,39.92,39.89,39.9,75400.0,39.6803,39.6803,39.6505,39.6604,75400.0
2016-08-19 14:10:00,39.9,39.91,39.89,39.91,114360.0,39.6604,39.6704,39.6505,39.6704,114360.0
2016-08-19 14:15:00,39.91,39.94,39.91,39.92,130800.0,39.6704,39.7002,39.6704,39.6803,130800.0
2016-08-19 14:20:00,39.93,39.94,39.92,39.94,201120.0,39.6902,39.7002,39.6803,39.7002,201120.0
2016-08-19 14:25:00,39.94,39.95,39.93,39.94,40000.0,39.7002,39.7101,39.6902,39.7002,40000.0
2016-08-19 14:30:00,39.94,39.94,39.92,39.93,102220.0,39.7002,39.7002,39.6803,39.6902,102220.0
2016-08-19 14:35:00,39.93,39.93,39.92,39.93,35080.0,39.6902,39.6902,39.6803,39.6902,35080.0
2016-08-19 14:40:00,39.93,39.98,39.92,39.98,138220.0,39.6902,39.7399,39.6803,39.7399,138220.0
2016-08-19 14:45:00,39.98,39.98,39.94,39.95,35360.0,39.7399,39.7399,39.7002,39.7101,35360.0
2016-08-19 14:50:00,39.94,39.97,39.94,39.97,62700.0,39.7002,39.73,39.7002,39.73,62700.0
2016-08-19 14:55:00,39.96,39.97,39.94,39.94,129040.0,39.7201,39.73,39.7002,39.7002,129040.0
2016-08-19 15:00:00,39.95,39.95,39.92,39.92,150600.0,39.7101,39.7101,39.6803,39.6803,150600.0
2016-08-19 15:05:00,39.93,39.94,39.9,39.92,141660.0,39.6902,39.7002,39.6604,39.6803,141660.0
2016-08-19 15:10:00,39.92,39.93,39.9,39.91,130520.0,39.6803,39.6902,39.6604,39.6704,130520.0
2016-08-19 15:15:00,39.91,39.95,39.9,39.94,214500.0,39.6704,39.7101,39.6604,39.7002,214500.0
2016-08-19 15:20:00,39.94,39.94,39.92,39.94,97200.0,39.7002,39.7002,39.6803,39.7002,97200.0
2016-08-19 15:25:00,39.95,39.95,39.93,39.95,88220.0,39.7101,39.7101,39.6902,39.7101,88220.0
2016-08-19 15:30:00,39.95,39.97,39.94,39.97,207060.0,39.7101,39.73,39.7002,39.73,207060.0
2016-08-19 15:35:00,39.97,39.97,39.93,39.94,208900.0,39.73,39.73,39.6902,39.7002,208900.0
2016-08-19 15:40:00,39.94,39.94,39.93,39.94,234440.0,39.7002,39.7002,39.6902,39.7002,234440.0
2016-08-19 15:45:00,39.94,39.96,39.91,39.93,276020.0,39.7002,39.7201,39.6704,39.6902,276020.0
2016-08-19 15:50:00,39.94,39.98,39.94,39.97,681420.0,39.7002,39.7399,39.7002,39.73,681420.0
2016-08-19 15:55:00,39.97,39.98,39.96,39.98,1123420.0,39.73,39.7399,39.7201,39.7399,1123420.0
2016-08-22 09:30:00,39.91,39.93,39.72,39.74,844080.0,39.6704,39.6902,39.4815,39.5014,844080.0
2016-08-22 09:35:00,39.75,39.85,39.73,39.85,344720.0,39.5113,39.6107,39.4914,39.6107,344720.0
2016-08-22 09:40:00,39.85,39.88,39.8,39.82,198540.0,39.6107,39.6405,39.561,39.5809,198540.0
2016-08-22 09:45:00,39.8,39.91,39.8,39.85,277640.0,39.561,39.6704,39.561,39.6107,277640.0
2016-08-22 09:50:00,39.85,39.9,39.85,39.85,115280.0,39.6107,39.6604,39.6107,39.6107,115280.0
2016-08-22 09:55:00,39.87,39.9,39.85,39.87,92380.0,39.6306,39.6604,39.6107,39.6306,92380.0
2016-08-22 10:00:00,39.88,39.89,39.85,39.86,128000.0,39.6405,39.6505,39.6107,39.6207,128000.0
2016-08-22 10:05:00,39.85,39.88,39.82,39.84,250620.0,39.6107,39.6405,39.5809,39.6008,250620.0
2016-08-22 10:10:00,39.85,39.85,39.82,39.83,93900.0,39.6107,39.6107,39.5809,39.5908,93900.0
2016-08-22 10:15:00,39.84,39.91,39.83,39.91,363420.0,39.6008,39.6704,39.5908,39.6704,363420.0
2016-08-22 10:20:00,39.91,39.95,39.9,39.95,161880.0,39.6704,39.7101,39.6604,39.7101,161880.0
2016-08-22 10:25:00,39.95,39.96,39.92,39.94,146100.0,39.7101,39.7201,39.6803,39.7002,146100.0
2016-08-22 10:30:00,39.92,39.94,39.92,39.93,58200.0,39.6803,39.7002,39.6803,39.6902,58200.0
2016-08-22 10:35:00,39.92,39.93,39.91,39.91,106340.0,39.6803,39.6902,39.6704,39.6704,106340.0
2016-08-22 10:40:00,39.92,39.92,39.86,39.9,90340.0,39.6803,39.6803,39.6207,39.6604,90340.0
2016-08-22 10:45:00,39.89,39.91,39.89,39.9,61680.0,39.6505,39.6704,39.6505,39.6604,61680.0
2016-08-22 10:50:00,39.9,39.9,39.88,39.89,40400.0,39.6604,39.6604,39.6405,39.6505,40400.0
2016-08-22 10:55:00,39.88,39.9,39.85,39.86,110100.0,39.6405,39.6604,39.6107,39.6207,110100.0
2016-08-22 11:00:00,39.87,39.89,39.86,39.86,101880.0,39.6306,39.6505,39.6207,39.6207,101880.0
2016-08-22 11:05:00,39.87,39.9,39.87,39.88,89320.0,39.6306,39.6604,39.6306,39.6405,89320.0
2016-08-22 11:10:00,39.87,39.88,39.85,39.88,73340.0,39.6306,39.6405,39.6107,39.6405,73340.0
2016-08-22 11:15:00,39.86,39.87,39.81,39.81,110740.0,39.6207,39.6306,39.571,39.571,110740.0
2016-08-22 11:20:00,39.82,39.82,39.73,39.79,256260.0,39.5809,39.5809,39.4914,39.5511,256260.0
2016-08-22 11:25:00,39.79,39.79,39.76,39.76,82040.0,39.5511,39.5511,39.5213,39.5213,82040.0
2016-08-22 11:30:00,39.76,39.79,39.75,39.79,90500.0,39.5213,39.5511,39.5113,39.5511,90500.0
2016-08-22 11:35:00,39.8,39.83,39.79,39.8,227340.0,39.561,39.5908,39.5511,39.561,227340.0
2016-08-22 11:40:00,39.8,39.8,39.77,39.79,94000.0,39.561,39.561,39.5312,39.5511,94000.0
2016-08-22 11:45:00,39.78,39.81,39.75,39.8,114500.0,39.5411,39.571,39.5113,39.561,114500.0
2016-08-22 11:50:00,39.8,39.82,39.8,39.82,50360.0,39.561,39.5809,39.561,39.5809,50360.0
2016-08-22 11:55:00,39.81,39.81,39.8,39.8,51980.0,39.571,39.571,39.561,39.561,51980.0
2016-08-22 12:00:00,39.79,39.79,39.77,39.77,48000.0,39.5511,39.5511,39.5312,39.5312,48000.0
2016-08-22 12:05:00,39.77,39.8,39.77,39.78,69800.0,39.5312,39.561,39.5312,39.5411,69800.0
2016-08-22 12:10:00,39.79,39.79,39.78,39.78,34000.0,39.5511,39.5511,39.5411,39.5411,34000.0
2016-08-22 12:15:00,39.78,39.81,39.78,39.79,71340.0,39.5411,39.571,39.5411,39.5511,71340.0
2016-08-22 12:20:00,39.79,39.82,39.79,39.8,278340.0,39.5511,39.5809,39.5511,39.561,278340.0
2016-08-22 12:25:00,39.81,39.9,39.81,39.87,236380.0,39.571,39.6604,39.571,39.6306,236380.0
2016-08-22 12:30:00,39.86,39.87,39.85,39.86,58180.0,39.6207,39.6306,39.6107,39.6207,58180.0
2016-08-22 12:35:00,39.86,39.86,39.84,39.85,56000.0,39.6207,39.6207,39.6008,39.6107,56000.0
2016-08-22 12:40:00,39.85,39.86,39.84,39.84,106040.0,39.6107,39.6207,39.6008,39.6008,106040.0
2016-08-22 12:45:00,39.83,39.86,39.82,39.84,118000.0,39.5908,39.6207,39.5809,39.6008,118000.0
2016-08-22 12:50:00,39.84,39.84,39.83,39.84,51500.0,39.6008,39.6008,39.5908,39.6008,51500.0
2016-08-22 12:55:00,39.84,39.84,39.81,39.83,307820.0,39.6008,39.6008,39.571,39.5908,307820.0
2016-08-22 13:00:00,39.82,39.82,39.81,39.82,52380.0,39.5809,39.5809,39.571,39.5809,52380.0
2016-08-22 13:05:00,39.82,39.86,39.81,39.86,52040.0,39.5809,39.6207,39.571,39.6207,52040.0
2016-08-22 13:10:00,39.86,39.86,39.85,39.86,48000.0,39.6207,39.6207,39.6107,39.6207,48000.0
2016-08-22 13:15:00,39.88,39.88,39.85,39.85,55160.0,39.6405,39.6405,39.6107,39.6107,55160.0
2016-08-22 13:20:00,39.86,39.86,39.77,39.77,55500.0,39.6207,39.6207,39.5312,39.5312,55500.0
2016-08-22 13:25:00,39.76,39.8,39.75,39.79,79420.0,39.5213,39.561,39.5113,39.5511,79420.0
2016-08-22 13:30:00,39.79,39.79,39.75,39.77,33200.0,39.5511,39.5511,39.5113,39.5312,33200.0
2016-08-22 13:35:00,39.77,39.78,39.77,39.77,55000.0,39.5312,39.5411,39.5312,39.5312,55000.0
2016-08-22 13:40:00,39.77,39.78,39.76,39.77,115640.0,39.5312,39.5411,39.5213,39.5312,115640.0
2016-08-22 13:45:00,39.78,39.85,39.78,39.85,44000.0,39.5411,39.6107,39.5411,39.6107,44000.0
2016-08-22 13:50:00,39.85,39.85,39.84,39.85,60000.0,39.6107,39.6107,39.6008,39.6107,60000.0
2016-08-22 13:55:00,39.85,39.87,39.82,39.82,190400.0,39.6107,39.6306,39.5809,39.5809,190400.0
2016-08-22 14:00:00,39.83,39.85,39.82,39.85,276280.0,39.5908,39.6107,39.5809,39.6107,276280.0
2016-08-22 14:05:00,39.85,39.86,39.84,39.84,63660.0,39.6107,39.6207,39.6008,39.6008,63660.0
2016-08-22 14:10:00,39.84,39.85,39.81,39.84,108760.0,39.6008,39.6107,39.571,39.6008,108760.0
2016-08-22 14:15:00,39.85,39.85,39.83,39.83,50880.0,39.6107,39.6107,39.5908,39.5908,50880.0
2016-08-22 14:20:00,39.83,39.85,39.82,39.82,114020.0,39.5908,39.6107,39.5809,39.5809,114020.0
2016-08-22 14:25:00,39.83,39.84,39.78,39.78,57580.0,39.5908,39.6008,39.5411,39.5411,57580.0
2016-08-22 14:30:00,39.78,39.8,39.77,39.8,33240.0,39.5411,39.561,39.5312,39.561,33240.0
2016-08-22 14:35:00,39.79,39.82,39.78,39.82,41020.0,39.5511,39.5809,39.5411,39.5809,41020.0
2016-08-22 14:40:00,39.81,39.85,39.81,39.85,91340.0,39.571,39.6107,39.571,39.6107,91340.0
2016-08-22 14:45:00,39.85,39.85,39.81,39.81,57380.0,39.6107,39.6107,39.571,39.571,57380.0
2016-08-22 14:50:00,39.82,39.84,39.82,39.83,68400.0,39.5809,39.6008,39.5809,39.5908,68400.0
2016-08-22 14:55:00,39.83,39.83,39.8,39.81,46200.0,39.5908,39.5908,39.561,39.571,46200.0
2016-08-22 15:00:00,39.81,39.84,39.81,39.82,68000.0,39.571,39.6008,39.571,39.5809,68000.0
2016-08-22 15:05:00,39.82,39.85,39.82,39.85,115480.0,39.5809,39.6107,39.5809,39.6107,115480.0
2016-08-22 15:10:00,39.84,39.84,39.83,39.83,122000.0,39.6008,39.6008,39.5908,39.5908,122000.0
2016-08-22 15:15:00,39.82,39.82,39.8,39.81,93580.0,39.5809,39.5809,39.561,39.571,93580.0
2016-08-22 15:20:00,39.81,39.83,39.8,39.81,71840.0,39.571,39.5908,39.561,39.571,71840.0
2016-08-22 15:25:00,39.82,39.84,39.82,39.83,52000.0,39.5809,39.6008,39.5809,39.5908,52000.0
2016-08-22 15:30:00,39.83,39.83,39.8,39.8,158480.0,39.5908,39.5908,39.561,39.561,158480.0
2016-08-22 15:35:00,39.81,39.82,39.77,39.77,190360.0,39.571,39.5809,39.5312,39.5312,190360.0
2016-08-22 15:40:00,39.77,39.81,39.76,39.8,212160.0,39.5312,39.571,39.5213,39.561,212160.0
2016-08-22 15:45:00,39.79,39.8,39.78,39.8,214320.0,39.5511,39.561,39.5411,39.561,214320.0
2016-08-22 15:50:00,39.81,39.83,39.79,39.83,457160.0,39.571,39.5908,39.5511,39.5908,457160.0
2016-08-22 15:55:00,39.83,39.86,39.81,39.85,651020.0,39.5908,39.6207,39.571,39.6107,651020.0
2016-08-23 09:30:00,40.02,40.05,39.94,39.96,793700.0,39.7797,39.8095,39.7002,39.7201,793700.0
2016-08-23 09:35:00,39.97,40.02,39.96,39.98,151680.0,39.73,39.7797,39.7201,39.7399,151680.0
2016-08-23 09:40:00,39.98,39.99,39.96,39.97,163440.0,39.7399,39.7499,39.7201,39.73,163440.0
2016-08-23 09:45:00,39.97,40.02,39.97,40.01,281460.0,39.73,39.7797,39.73,39.7698,281460.0
2016-08-23 09:50:00,40.01,40.03,39.97,39.99,340780.0,39.7698,39.7896,39.73,39.7499,340780.0
2016-08-23 09:55:00,39.99,40.04,39.99,40.03,340000.0,39.7499,39.7996,39.7499,39.7896,340000.0
2016-08-23 10:00:00,40.03,40.03,40.01,40.02,293140.0,39.7896,39.7896,39.7698,39.7797,293140.0
2016-08-23 10:05:00,40.02,40.02,39.97,39.97,149340.0,39.7797,39.7797,39.73,39.73,149340.0
2016-08-23 10:10:00,39.97,39.99,39.96,39.98,144220.0,39.73,39.7499,39.7201,39.7399,144220.0
2016-08-23 10:15:00,39.98,40.01,39.98,40.0,148980.0,39.7399,39.7698,39.7399,39.7598,148980.0
2016-08-23 10:20:00,39.99,40.0,39.97,39.98,157020.0,39.7499,39.7598,39.73,39.7399,157020.0
2016-08-23 10:25:00,39.99,40.02,39.98,40.02,183980.0,39.7499,39.7797,39.7399,39.7797,183980.0
2016-08-23 10:30:00,40.01,40.02,39.99,39.99,152260.0,39.7698,39.7797,39.7499,39.7499,152260.0
2016-08-23 10:35:00,39.98,40.01,39.97,40.0,155140.0,39.7399,39.7698,39.73,39.7598,155140.0
2016-08-23 10:40:00,39.99,40.02,39.98,39.98,92380.0,39.7499,39.7797,39.7399,39.7399,92380.0
2016-08-23 10:45:00,39.99,40.01,39.98,39.98,79000.0,39.7499,39.7698,39.7399,39.7399,79000.0
2016-08-23 10:50:00,39.97,39.99,39.97,39.98,82260.0,39.73,39.7499,39.73,39.7399,82260.0
2016-08-23 10:55:00,39.98,39.99,39.97,39.99,56040.0,39.7399,39.7499,39.73,39.7499,56040.0
2016-08-23 11:00:00,39.99,39.99,39.98,39.98,75340.0,39.7499,39.7499,39.7399,39.7399,75340.0
2016-08-23 11:05:00,39.97,39.97,39.93,39.95,171340.0,39.73,39.73,39.6902,39.7101,171340.0
2016-08-23 11:10:00,39.94,39.95,39.93,39.95,79720.0,39.7002,39.7101,39.6902,39.7101,79720.0
2016-08-23 11:15:00,39.95,39.96,39.94,39.95,55600.0,39.7101,39.7201,39.7002,39.7101,55600.0
2016-08-23 11:20:00,39.97,39.99,39.96,39.99,86760.0,39.73,39.7499,39.7201,39.7499,86760.0
2016-08-23 11:25:00,39.98,39.98,39.93,39.93,95460.0,39.7399,39.7399,39.6902,39.6902,95460.0
2016-08-23 11:30:00,39.94,39.95,39.92,39.94,265220.0,39.7002,39.7101,39.6803,39.7002,265220.0
2016-08-23 11:35:00,39.94,39.96,39.92,39.93,66000.0,39.7002,39.7201,39.6803,39.6902,66000.0
2016-08-23 11:40:00,39.93,39.94,39.93,39.94,88000.0,39.6902,39.7002,39.6902,39.7002,88000.0
2016-08-23 11:45:00,39.94,39.96,39.94,39.96,96980.0,39.7002,39.7201,39.7002,39.7201,96980.0
2016-08-23 11:50:00,39.96,39.97,39.94,39.96,160720.0,39.7201,39.73,39.7002,39.7201,160720.0
2016-08-23 11:55:00,39.96,39.96,39.95,39.95,84000.0,39.7201,39.7201,39.7101,39.7101,84000.0
2016-08-23 12:00:00,39.96,39.96,39.94,39.94,208640.0,39.7201,39.7201,39.7002,39.7002,208640.0
2016-08-23 12:05:00,39.95,39.95,39.92,39.92,202140.0,39.7101,39.7101,39.6803,39.6803,202140.0
2016-08-23 12:10:00,39.93,39.93,39.91,39.92,138000.0,39.6902,39.6902,39.6704,39.6803,138000.0
2016-08-23 12:15:00,39.91,39.93,39.91,39.93,127160.0,39.6704,39.6902,39.6704,39.6902,127160.0
2016-08-23 12:20:00,39.93,39.95,39.92,39.93,139220.0,39.6902,39.7101,39.6803,39.6902,139220.0
2016-08-23 12:25:00,39.93,39.93,39.92,39.92,131880.0,39.6902,39.6902,39.6803,39.6803,131880.0
2016-08-23 12:30:00,39.92,39.93,39.92,39.93,94000.0,39.6803,39.6902,39.6803,39.6902,94000.0
2016-08-23 12:35:00,39.92,39.94,39.92,39.93,114700.0,39.6803,39.7002,39.6803,39.6902,114700.0
2016-08-23 12:40:00,39.93,39.96,39.93,39.93,137000.0,39.6902,39.7201,39.6902,39.6902,137000.0
2016-08-23 12:45:00,39.93,39.95,39.92,39.93,84860.0,39.6902,39.7101,39.6803,39.6902,84860.0
2016-08-23 12:50:00,39.93,39.95,39.89,39.9,178760.0,39.6902,39.7101,39.6505,39.6604,178760.0
2016-08-23 12:55:00,39.89,39.92,39.89,39.91,133420.0,39.6505,39.6803,39.6505,39.6704,133420.0
2016-08-23 13:00:00,39.91,39.93,39.89,39.93,53580.0,39.6704,39.6902,39.6505,39.6902,53580.0
2016-08-23 13:05:00,39.93,39.94,39.92,39.92,75440.0,39.6902,39.7002,39.6803,39.6803,75440.0
2016-08-23 13:10:00,39.92,39.93,39.91,39.92,84380.0,39.6803,39.6902,39.6704,39.6803,84380.0
2016-08-23 13:15:00,39.93,39.95,39.92,39.93,77000.0,39.6902,39.7101,39.6803,39.6902,77000.0
2016-08-23 13:20:00,39.93,39.95,39.93,39.93,48000.0,39.6902,39.7101,39.6902,39.6902,48000.0
2016-08-23 13:25:00,39.93,39.95,39.92,39.93,92140.0,39.6902,39.7101,39.6803,39.6902,92140.0
2016-08-23 13:30:00,39.92,39.93,39.91,39.93,78200.0,39.6803,39.6902,39.6704,39.6902,78200.0
2016-08-23 13:35:00,39.93,39.94,39.92,39.92,16000.0,39.6902,39.7002,39.6803,39.6803,16000.0
2016-08-23 13:40:00,39.93,39.93,39.92,39.93,32000.0,39.6902,39.6902,39.6803,39.6902,32000.0
2016-08-23 13:45:00,39.92,39.93,39.91,39.93,70000.0,39.6803,39.6902,39.6704,39.6902,70000.0
2016-08-23 13:50:00,39.92,39.92,39.89,39.9,232440.0,39.6803,39.6803,39.6505,39.6604,232440.0
2016-08-23 13:55:00,39.89,39.91,39.89,39.91,32500.0,39.6505,39.6704,39.6505,39.6704,32500.0
2016-08-23 14:00:00,39.9,39.91,39.88,39.9,91360.0,39.6604,39.6704,39.6405,39.6604,91360.0
2016-08-23 14:05:00,39.91,39.94,39.9,39.9,30000.0,39.6704,39.7002,39.6604,39.6604,30000.0
2016-08-23 14:10:00,39.93,39.95,39.93,39.95,54000.0,39.6902,39.7101,39.6902,39.7101,54000.0
2016-08-23 14:15:00,39.95,39.96,39.92,39.93,26000.0,39.7101,39.7201,39.6803,39.6902,26000.0
2016-08-23 14:20:00,39.93,39.94,39.92,39.93,53880.0,39.6902,39.7002,39.6803,39.6902,53880.0
2016-08-23 14:25:00,39.91,39.95,39.91,39.93,29420.0,39.6704,39.7101,39.6704,39.6902,29420.0
2016-08-23 14:30:00,39.93,39.93,39.91,39.91,41340.0,39.6902,39.6902,39.6704,39.6704,41340.0
2016-08-23 14:35:00,39.9,39.92,39.9,39.91,72100.0,39.6604,39.6803,39.6604,39.6704,72100.0
2016-08-23 14:40:00,39.91,39.91,39.88,39.88,85520.0,39.6704,39.6704,39.6405,39.6405,85520.0
2016-08-23 14:45:00,39.89,39.9,39.89,39.9,37540.0,39.6505,39.6604,39.6505,39.6604,37540.0
2016-08-23 14:50:00,39.89,39.91,39.88,39.89,62700.0,39.6505,39.6704,39.6405,39.6505,62700.0
2016-08-23 14:55:00,39.89,39.9,39.89,39.9,92280.0,39.6505,39.6604,39.6505,39.6604,92280.0
2016-08-23 15:00:00,39.89,39.9,39.88,39.88,88300.0,39.6505,39.6604,39.6405,39.6405,88300.0
2016-08-23 15:05:00,39.88,39.88,39.87,39.87,151360.0,39.6405,39.6405,39.6306,39.6306,151360.0
2016-08-23 15:10:00,39.87,39.9,39.87,39.89,84020.0,39.6306,39.6604,39.6306,39.6505,84020.0
2016-08-23 15:15:00,39.9,39.9,39.87,39.88,106620.0,39.6604,39.6604,39.6306,39.6405,106620.0
2016-08-23 15:20:00,39.88,39.89,39.83,39.83,150020.0,39.6405,39.6505,39.5908,39.5908,150020.0
2016-08-23 15:25:00,39.83,39.85,39.82,39.85,310700.0,39.5908,39.6107,39.5809,39.6107,310700.0
2016-08-23 15:30:00,39.84,39.85,39.82,39.82,157940.0,39.6008,39.6107,39.5809,39.5809,157940.0
2016-08-23 15:35:00,39.82,39.83,39.81,39.81,281540.0,39.5809,39.5908,39.571,39.571,281540.0
2016-08-23 15:40:00,39.81,39.84,39.81,39.82,190160.0,39.571,39.6008,39.571,39.5809,190160.0
2016-08-23 15:45:00,39.83,39.83,39.8,39.8,338200.0,39.5908,39.5908,39.561,39.561,338200.0
2016-08-23 15:50:00,39.8,39.81,39.8,39.81,256680.0,39.561,39.571,39.561,39.571,256680.0
2016-08-23 15:55:00,39.81,39.85,39.81,39.83,599060.0,39.571,39.6107,39.571,39.5908,599060.0
2016-08-24 09:30:00,39.83,39.84,39.77,39.81,747240.0,39.5908,39.6008,39.5312,39.571,747240.0
2016-08-24 09:35:00,39.81,39.82,39.77,39.78,350660.0,39.571,39.5809,39.5312,39.5411,350660.0
2016-08-24 09:40:00,39.79,39.84,39.78,39.81,237100.0,39.5511,39.6008,39.5411,39.571,237100.0
2016-08-24 09:45:00,39.83,39.88,39.81,39.87,233520.0,39.5908,39.6405,39.571,39.6306,233520.0
2016-08-24 09:50:00,39.87,39.89,39.84,39.89,238980.0,39.6306,39.6505,39.6008,39.6505,238980.0
2016-08-24 09:55:00,39.88,39.91,39.87,39.89,198300.0,39.6405,39.6704,39.6306,39.6505,198300.0
2016-08-24 10:00:00,39.89,39.91,39.88,39.9,228040.0,39.6505,39.6704,39.6405,39.6604,228040.0
2016-08-24 10:05:00,39.9,39.92,39.89,39.9,137920.0,39.6604,39.6803,39.6505,39.6604,137920.0
2016-08-24 10:10:00,39.9,39.9,39.86,39.86,171960.0,39.6604,39.6604,39.6207,39.6207,171960.0
2016-08-24 10:15:00,39.85,39.87,39.82,39.84,296820.0,39.6107,39.6306,39.5809,39.6008,296820.0
2016-08-24 10:20:00,39.84,39.85,39.82,39.82,290880.0,39.6008,39.6107,39.5809,39.5809,290880.0
2016-08-24 10:25:00,39.83,39.83,39.8,39.81,342920.0,39.5908,39.5908,39.561,39.571,342920.0
2016-08-24 10:30:00,39.8,39.82,39.78,39.79,498020.0,39.561,39.5809,39.5411,39.5511,498020.0
2016-08-24 10:35:00,39.8,39.82,39.79,39.79,311180.0,39.561,39.5809,39.5511,39.5511,311180.0
2016-08-24 10:40:00,39.8,39.8,39.77,39.79,169120.0,39.561,39.561,39.5312,39.5511,169120.0
2016-08-24 10:45:00,39.78,39.79,39.75,39.77,225860.0,39.5411,39.5511,39.5113,39.5312,225860.0
2016-08-24 10:50:00,39.77,39.78,39.73,39.73,135040.0,39.5312,39.5411,39.4914,39.4914,135040.0
2016-08-24 10:55:00,39.73,39.74,39.7,39.71,312600.0,39.4914,39.5014,39.4616,39.4716,312600.0
2016-08-24 11:00:00,39.71,39.72,39.69,39.7,282300.0,39.4716,39.4815,39.4517,39.4616,282300.0
2016-08-24 11:05:00,39.7,39.71,39.69,39.71,245200.0,39.4616,39.4716,39.4517,39.4716,245200.0
2016-08-24 11:10:00,39.71,39.71,39.68,39.69,311980.0,39.4716,39.4716,39.4417,39.4517,311980.0
2016-08-24 11:15:00,39.68,39.7,39.68,39.68,196860.0,39.4417,39.4616,39.4417,39.4417,196860.0
2016-08-24 11:20:00,39.69,39.69,39.64,39.64,178240.0,39.4517,39.4517,39.402,39.402,178240.0
2016-08-24 11:25:00,39.65,39.65,39.63,39.64,340780.0,39.4119,39.4119,39.392,39.402,340780.0
2016-08-24 11:30:00,39.66,39.67,39.63,39.65,164020.0,39.4219,39.4318,39.392,39.4119,164020.0
2016-08-24 11:35:00,39.65,39.7,39.64,39.69,187000.0,39.4119,39.4616,39.402,39.4517,187000.0
2016-08-24 11:40:00,39.67,39.7,39.66,39.67,199800.0,39.4318,39.4616,39.4219,39.4318,199800.0
2016-08-24 11:45:00,39.67,39.71,39.67,39.69,120160.0,39.4318,39.4716,39.4318,39.4517,120160.0
2016-08-24 11:50:00,39.69,39.69,39.67,39.67,68580.0,39.4517,39.4517,39.4318,39.4318,68580.0
2016-08-24 11:55:00,39.65,39.69,39.65,39.69,85280.0,39.4119,39.4517,39.4119,39.4517,85280.0
2016-08-24 12:00:00,39.68,39.69,39.66,39.66,97980.0,39.4417,39.4517,39.4219,39.4219,97980.0
2016-08-24 12:05:00,39.66,39.68,39.66,39.67,92140.0,39.4219,39.4417,39.4219,39.4318,92140.0
2016-08-24 12:10:00,39.68,39.73,39.68,39.71,250500.0,39.4417,39.4914,39.4417,39.4716,250500.0
2016-08-24 12:15:00,39.71,39.72,39.67,39.68,92960.0,39.4716,39.4815,39.4318,39.4417,92960.0
2016-08-24 12:20:00,39.69,39.7,39.66,39.67,132000.0,39.4517,39.4616,39.4219,39.4318,132000.0
2016-08-24 12:25:00,39.66,39.68,39.65,39.65,238920.0,39.4219,39.4417,39.4119,39.4119,238920.0
2016-08-24 12:30:00,39.66,39.67,39.66,39.67,129860.0,39.4219,39.4318,39.4219,39.4318,129860.0
2016-08-24 12:35:00,39.68,39.72,39.68,39.72,68300.0,39.4417,39.4815,39.4417,39.4815,68300.0
2016-08-24 12:40:00,39.71,39.73,39.71,39.72,94280.0,39.4716,39.4914,39.4716,39.4815,94280.0
2016-08-24 12:45:00,39.73,39.74,39.72,39.72,69480.0,39.4914,39.5014,39.4815,39.4815,69480.0
2016-08-24 12:50:00,39.72,39.74,39.72,39.74,90300.0,39.4815,39.5014,39.4815,39.5014,90300.0
2016-08-24 12:55:00,39.74,39.74,39.72,39.72,114700.0,39.5014,39.5014,39.4815,39.4815,114700.0
2016-08-24 13:00:00,39.72,39.72,39.7,39.71,76240.0,39.4815,39.4815,39.4616,39.4716,76240.0
2016-08-24 13:05:00,39.72,39.73,39.71,39.73,102000.0,39.4815,39.4914,39.4716,39.4914,102000.0
2016-08-24 13:10:00,39.73,39.73,39.72,39.72,102100.0,39.4914,39.4914,39.4815,39.4815,102100.0
2016-08-24 13:15:00,39.73,39.73,39.71,39.71,85000.0,39.4914,39.4914,39.4716,39.4716,85000.0
2016-08-24 13:20:00,39.71,39.71,39.68,39.68,49240.0,39.4716,39.4716,39.4417,39.4417,49240.0
2016-08-24 13:25:00,39.68,39.69,39.67,39.67,30000.0,39.4417,39.4517,39.4318,39.4318,30000.0
2016-08-24 13:30:00,39.68,39.69,39.66,39.69,112000.0,39.4417,39.4517,39.4219,39.4517,112000.0
2016-08-24 13:35:00,39.68,39.69,39.68,39.68,48000.0,39.4417,39.4517,39.4417,39.4417,48000.0
2016-08-24 13:40:00,39.68,39.7,39.68,39.7,68000.0,39.4417,39.4616,39.4417,39.4616,68000.0
2016-08-24 13:45:00,39.7,39.72,39.69,39.7,97580.0,39.4616,39.4815,39.4517,39.4616,97580.0
2016-08-24 13:50:00,39.7,39.7,39.67,39.67,82680.0,39.4616,39.4616,39.4318,39.4318,82680.0
2016-08-24 13:55:00,39.67,39.69,39.67,39.68,96060.0,39.4318,39.4517,39.4318,39.4417,96060.0
2016-08-24 14:00:00,39.67,39.68,39.61,39.61,155640.0,39.4318,39.4417,39.3722,39.3722,155640.0
2016-08-24 14:05:00,39.6,39.61,39.57,39.61,199080.0,39.3622,39.3722,39.3324,39.3722,199080.0
2016-08-24 14:10:00,39.61,39.65,39.59,39.65,177780.0,39.3722,39.4119,39.3523,39.4119,177780.0
2016-08-24 14:15:00,39.65,39.65,39.62,39.62,106280.0,39.4119,39.4119,39.3821,39.3821,106280.0
2016-08-24 14:20:00,39.62,39.63,39.59,39.6,104000.0,39.3821,39.392,39.3523,39.3622,104000.0
2016-08-24 14:25:00,39.59,39.61,39.58,39.6,143960.0,39.3523,39.3722,39.3423,39.3622,143960.0
2016-08-24 14:30:00,39.61,39.62,39.59,39.61,123540.0,39.3722,39.3821,39.3523,39.3722,123540.0
2016-08-24 14:35:00,39.62,39.63,39.61,39.62,171900.0,39.3821,39.392,39.3722,39.3821,171900.0
2016-08-24 14:40:00,39.62,39.63,39.61,39.61,138000.0,39.3821,39.392,39.3722,39.3722,138000.0
2016-08-24 14:45:00,39.6,39.64,39.6,39.6,145360.0,39.3622,39.402,39.3622,39.3622,145360.0
2016-08-24 14:50:00,39.62,39.65,39.6,39.65,129800.0,39.3821,39.4119,39.3622,39.4119,129800.0
2016-08-24 14:55:00,39.65,39.67,39.64,39.66,112440.0,39.4119,39.4318,39.402,39.4219,112440.0
2016-08-24 15:00:00,39.66,39.66,39.64,39.64,97200.0,39.4219,39.4219,39.402,39.402,97200.0
2016-08-24 15:05:00,39.64,39.64,39.58,39.58,205100.0,39.402,39.402,39.3423,39.3423,205100.0
2016-08-24 15:10:00,39.58,39.58,39.55,39.56,174480.0,39.3423,39.3423,39.3125,39.3225,174480.0
2016-08-24 15:15:00,39.55,39.58,39.54,39.58,267740.0,39.3125,39.3423,39.3026,39.3423,267740.0
2016-08-24 15:20:00,39.57,39.61,39.55,39.6,243400.0,39.3324,39.3722,39.3125,39.3622,243400.0
2016-08-24 15:25:00,39.61,39.61,39.59,39.61,186080.0,39.3722,39.3722,39.3523,39.3722,186080.0
2016-08-24 15:30:00,39.61,39.64,39.61,39.62,321680.0,39.3722,39.402,39.3722,39.3821,321680.0
2016-08-24 15:35:00,39.62,39.63,39.58,39.59,419900.0,39.3821,39.392,39.3423,39.3523,419900.0
2016-08-24 15:40:00,39.58,39.6,39.56,39.58,327760.0,39.3423,39.3622,39.3225,39.3423,327760.0
2016-08-24 15:45:00,39.58,39.58,39.54,39.56,505720.0,39.3423,39.3423,39.3026,39.3225,505720.0
2016-08-24 15:50:00,39.55,39.62,39.55,39.61,485500.0,39.3125,39.3821,39.3125,39.3722,485500.0
2016-08-24 15:55:00,39.61,39.69,39.6,39.68,1587860.0,39.3722,39.4517,39.3622,39.4417,1587860.0
2016-08-25 09:30:00,39.59,39.6,39.36,39.48,1151840.0,39.3523,39.3622,39.1237,39.2429,1151840.0
2016-08-25 09:35:00,39.48,39.6,39.44,39.59,886620.0,39.2429,39.3622,39.2032,39.3523,886620.0
2016-08-25 09:40:00,39.58,39.68,39.57,39.65,338560.0,39.3423,39.4417,39.3324,39.4119,338560.0
2016-08-25 09:45:00,39.64,39.66,39.6,39.62,273940.0,39.402,39.4219,39.3622,39.3821,273940.0
2016-08-25 09:50:00,39.62,39.62,39.53,39.53,143320.0,39.3821,39.3821,39.2926,39.2926,143320.0
2016-08-25 09:55:00,39.53,39.58,39.51,39.55,313920.0,39.2926,39.3423,39.2728,39.3125,313920.0
2016-08-25 10:00:00,39.52,39.56,39.47,39.56,205640.0,39.2827,39.3225,39.233,39.3225,205640.0
2016-08-25 10:05:00,39.55,39.6,39.54,39.54,146580.0,39.3125,39.3622,39.3026,39.3026,146580.0
2016-08-25 10:10:00,39.54,39.55,39.5,39.5,148200.0,39.3026,39.3125,39.2628,39.2628,148200.0
2016-08-25 10:15:00,39.5,39.5,39.46,39.49,249380.0,39.2628,39.2628,39.2231,39.2529,249380.0
2016-08-25 10:20:00,39.49,39.53,39.47,39.52,391300.0,39.2529,39.2926,39.233,39.2827,391300.0
2016-08-25 10:25:00,39.52,39.55,39.51,39.53,336420.0,39.2827,39.3125,39.2728,39.2926,336420.0
2016-08-25 10:30:00,39.53,39.56,39.51,39.51,361340.0,39.2926,39.3225,39.2728,39.2728,361340.0
2016-08-25 10:35:00,39.52,39.52,39.48,39.48,196600.0,39.2827,39.2827,39.2429,39.2429,196600.0
2016-08-25 10:40:00,39.49,39.54,39.47,39.53,237660.0,39.2529,39.3026,39.233,39.2926,237660.0
2016-08-25 10:45:00,39.53,39.54,39.5,39.51,109460.0,39.2926,39.3026,39.2628,39.2728,109460.0
2016-08-25 10:50:00,39.51,39.51,39.48,39.5,165100.0,39.2728,39.2728,39.2429,39.2628,165100.0
2016-08-25 10:55:00,39.5,39.53,39.49,39.51,194440.0,39.2628,39.2926,39.2529,39.2728,194440.0
2016-08-25 11:00:00,39.5,39.59,39.5,39.59,385720.0,39.2628,39.3523,39.2628,39.3523,385720.0
2016-08-25 11:05:00,39.59,39.61,39.56,39.59,225440.0,39.3523,39.3722,39.3225,39.3523,225440.0
2016-08-25 11:10:00,39.59,39.62,39.58,39.62,377680.0,39.3523,39.3821,39.3423,39.3821,377680.0
2016-08-25 11:15:00,39.62,39.65,39.6,39.64,176200.0,39.3821,39.4119,39.3622,39.402,176200.0
2016-08-25 11:20:00,39.64,39.64,39.61,39.61,162460.0,39.402,39.402,39.3722,39.3722,162460.0
2016-08-25 11:25:00,39.6,39.63,39.59,39.61,130000.0,39.3622,39.392,39.3523,39.3722,130000.0
2016-08-25 11:30:00,39.6,39.64,39.6,39.61,108420.0,39.3622,39.402,39.3622,39.3722,108420.0
2016-08-25 11:35:00,39.61,39.63,39.6,39.6,85000.0,39.3722,39.392,39.3622,39.3622,85000.0
2016-08-25 11:40:00,39.61,39.62,39.58,39.59,68000.0,39.3722,39.3821,39.3423,39.3523,68000.0
2016-08-25 11:45:00,39.59,39.62,39.59,39.61,100780.0,39.3523,39.3821,39.3523,39.3722,100780.0
2016-08-25 11:50:00,39.61,39.64,39.59,39.6,188620.0,39.3722,39.402,39.3523,39.3622,188620.0
2016-08-25 11:55:00,39.6,39.61,39.57,39.57,50000.0,39.3622,39.3722,39.3324,39.3324,50000.0
2016-08-25 12:00:00,39.58,39.58,39.56,39.57,43000.0,39.3423,39.3423,39.3225,39.3324,43000.0
2016-08-25 12:05:00,39.56,39.59,39.56,39.59,111000.0,39.3225,39.3523,39.3225,39.3523,111000.0
2016-08-25 12:10:00,39.58,39.58,39.56,39.57,44000.0,39.3423,39.3423,39.3225,39.3324,44000.0
2016-08-25 12:15:00,39.58,39.62,39.57,39.62,121040.0,39.3423,39.3821,39.3324,39.3821,121040.0
2016-08-25 12:20:00,39.63,39.64,39.61,39.63,61720.0,39.392,39.402,39.3722,39.392,61720.0
2016-08-25 12:25:00,39.63,39.7,39.62,39.7,280080.0,39.392,39.4616,39.3821,39.4616,280080.0
2016-08-25 12:30:00,39.69,39.72,39.69,39.71,320740.0,39.4517,39.4815,39.4517,39.4716,320740.0
2016-08-25 12:35:00,39.71,39.71,39.69,39.69,64000.0,39.4716,39.4716,39.4517,39.4517,64000.0
2016-08-25 12:40:00,39.69,39.74,39.69,39.74,123260.0,39.4517,39.5014,39.4517,39.5014,123260.0
2016-08-25 12:45:00,39.73,39.74,39.71,39.71,76120.0,39.4914,39.5014,39.4716,39.4716,76120.0
2016-08-25 12:50:00,39.7,39.71,39.69,39.71,78020.0,39.4616,39.4716,39.4517,39.4716,78020.0
2016-08-25 12:55:00,39.71,39.71,39.69,39.69,54000.0,39.4716,39.4716,39.4517,39.4517,54000.0
2016-08-25 13:00:00,39.67,39.7,39.67,39.68,141820.0,39.4318,39.4616,39.4318,39.4417,141820.0
2016-08-25 13:05:00,39.68,39.68,39.66,39.66,20280.0,39.4417,39.4417,39.4219,39.4219,20280.0
2016-08-25 13:10:00,39.67,39.68,39.66,39.66,88900.0,39.4318,39.4417,39.4219,39.4219,88900.0
2016-08-25 13:15:00,39.65,39.66,39.64,39.66,59000.0,39.4119,39.4219,39.402,39.4219,59000.0
2016-08-25 13:20:00,39.65,39.67,39.64,39.66,77640.0,39.4119,39.4318,39.402,39.4219,77640.0
2016-08-25 13:25:00,39.67,39.7,39.66,39.7,79540.0,39.4318,39.4616,39.4219,39.4616,79540.0
2016-08-25 13:30:00,39.7,39.71,39.67,39.69,136540.0,39.4616,39.4716,39.4318,39.4517,136540.0
2016-08-25 13:35:00,39.67,39.67,39.58,39.58,68000.0,39.4318,39.4318,39.3423,39.3423,68000.0
2016-08-25 13:40:00,39.58,39.6,39.55,39.58,150040.0,39.3423,39.3622,39.3125,39.3423,150040.0
2016-08-25 13:45:00,39.59,39.62,39.58,39.61,136740.0,39.3523,39.3821,39.3423,39.3722,136740.0
2016-08-25 13:50:00,39.61,39.61,39.6,39.6,156000.0,39.3722,39.3722,39.3622,39.3622,156000.0
2016-08-25 13:55:00,39.59,39.61,39.57,39.57,123080.0,39.3523,39.3722,39.3324,39.3324,123080.0
2016-08-25 14:00:00,39.57,39.59,39.56,39.58,138500.0,39.3324,39.3523,39.3225,39.3423,138500.0
2016-08-25 14:05:00,39.58,39.58,39.54,39.58,244520.0,39.3423,39.3423,39.3026,39.3423,244520.0
2016-08-25 14:10:00,39.59,39.65,39.58,39.64,143700.0,39.3523,39.4119,39.3423,39.402,143700.0
2016-08-25 14:15:00,39.65,39.65,39.62,39.63,178160.0,39.4119,39.4119,39.3821,39.392,178160.0
2016-08-25 14:20:00,39.62,39.62,39.59,39.6,49780.0,39.3821,39.3821,39.3523,39.3622,49780.0
2016-08-25 14:25:00,39.59,39.61,39.58,39.58,132000.0,39.3523,39.3722,39.3423,39.3423,132000.0
2016-08-25 14:30:00,39.58,39.62,39.58,39.61,116260.0,39.3423,39.3821,39.3423,39.3722,116260.0
2016-08-25 14:35:00,39.61,39.61,39.56,39.57,55200.0,39.3722,39.3722,39.3225,39.3324,55200.0
2016-08-25 14:40:00,39.57,39.62,39.56,39.6,74000.0,39.3324,39.3821,39.3225,39.3622,74000.0
2016-08-25 14:45:00,39.6,39.6,39.57,39.58,91880.0,39.3622,39.3622,39.3324,39.3423,91880.0
2016-08-25 14:50:00,39.57,39.57,39.52,39.52,93740.0,39.3324,39.3324,39.2827,39.2827,93740.0
2016-08-25 14:55:00,39.52,39.54,39.5,39.54,194920.0,39.2827,39.3026,39.2628,39.3026,194920.0
2016-08-25 15:00:00,39.55,39.55,39.49,39.5,152280.0,39.3125,39.3125,39.2529,39.2628,152280.0
2016-08-25 15:05:00,39.49,39.54,39.49,39.53,236280.0,39.2529,39.3026,39.2529,39.2926,236280.0
2016-08-25 15:10:00,39.54,39.57,39.54,39.56,86460.0,39.3026,39.3324,39.3026,39.3225,86460.0
2016-08-25 15:15:00,39.57,39.57,39.53,39.55,169820.0,39.3324,39.3324,39.2926,39.3125,169820.0
2016-08-25 15:20:00,39.55,39.58,39.54,39.58,163000.0,39.3125,39.3423,39.3026,39.3423,163000.0
2016-08-25 15:25:00,39.59,39.6,39.57,39.57,125180.0,39.3523,39.3622,39.3324,39.3324,125180.0
2016-08-25 15:30:00,39.57,39.6,39.56,39.59,197740.0,39.3324,39.3622,39.3225,39.3523,197740.0
2016-08-25 15:35:00,39.58,39.6,39.58,39.59,184260.0,39.3423,39.3622,39.3423,39.3523,184260.0
2016-08-25 15:40:00,39.59,39.59,39.55,39.56,234520.0,39.3523,39.3523,39.3125,39.3225,234520.0
2016-08-25 15:45:00,39.56,39.59,39.56,39.58,343680.0,39.3225,39.3523,39.3225,39.3423,343680.0
2016-08-25 15:50:00,39.58,39.58,39.55,39.56,326720.0,39.3423,39.3423,39.3125,39.3225,326720.0
2016-08-25 15:55:00,39.56,39.58,39.53,39.56,790540.0,39.3225,39.3423,39.2926,39.3225,790540.0
2016-08-26 09:30:00,39.62,39.85,39.59,39.79,1148100.0,39.3821,39.6107,39.3523,39.5511,1148100.0
2016-08-26 09:35:00,39.78,39.85,39.77,39.78,665520.0,39.5411,39.6107,39.5312,39.5411,665520.0
2016-08-26 09:40:00,39.79,39.83,39.77,39.78,281000.0,39.5511,39.5908,39.5312,39.5411,281000.0
2016-08-26 09:45:00,39.78,39.8,39.73,39.76,347160.0,39.5411,39.561,39.4914,39.5213,347160.0
2016-08-26 09:50:00,39.78,39.81,39.76,39.8,251920.0,39.5411,39.571,39.5213,39.561,251920.0
2016-08-26 09:55:00,39.79,39.79,39.72,39.74,225500.0,39.5511,39.5511,39.4815,39.5014,225500.0
2016-08-26 10:00:00,39.73,39.86,39.6,39.83,743120.0,39.4914,39.6207,39.3622,39.5908,743120.0
2016-08-26 10:05:00,39.84,39.87,39.78,39.8,247380.0,39.6008,39.6306,39.5411,39.561,247380.0
2016-08-26 10:10:00,39.8,39.83,39.78,39.83,175900.0,39.561,39.5908,39.5411,39.5908,175900.0
2016-08-26 10:15:00,39.83,39.97,39.82,39.89,676600.0,39.5908,39.73,39.5809,39.6505,676600.0
2016-08-26 10:20:00,39.89,39.95,39.89,39.91,166020.0,39.6505,39.7101,39.6505,39.6704,166020.0
2016-08-26 10:25:00,39.91,39.92,39.85,39.87,177860.0,39.6704,39.6803,39.6107,39.6306,177860.0
2016-08-26 10:30:00,39.87,39.88,39.84,39.86,152320.0,39.6306,39.6405,39.6008,39.6207,152320.0
2016-08-26 10:35:00,39.84,39.89,39.84,39.86,96000.0,39.6008,39.6505,39.6008,39.6207,96000.0
2016-08-26 10:40:00,39.88,39.88,39.82,39.83,229200.0,39.6405,39.6405,39.5809,39.5908,229200.0
2016-08-26 10:45:00,39.83,39.86,39.83,39.84,72960.0,39.5908,39.6207,39.5908,39.6008,72960.0
2016-08-26 10:50:00,39.84,39.86,39.82,39.85,96200.0,39.6008,39.6207,39.5809,39.6107,96200.0
2016-08-26 10:55:00,39.87,39.89,39.86,39.86,110780.0,39.6306,39.6505,39.6207,39.6207,110780.0
2016-08-26 11:00:00,39.87,39.88,39.83,39.83,90000.0,39.6306,39.6405,39.5908,39.5908,90000.0
2016-08-26 11:05:00,39.84,39.86,39.82,39.85,152720.0,39.6008,39.6207,39.5809,39.6107,152720.0
2016-08-26 11:10:00,39.83,39.89,39.83,39.89,154580.0,39.5908,39.6505,39.5908,39.6505,154580.0
2016-08-26 11:15:00,39.88,39.9,39.88,39.9,89260.0,39.6405,39.6604,39.6405,39.6604,89260.0
2016-08-26 11:20:00,39.9,39.92,39.9,39.92,161700.0,39.6604,39.6803,39.6604,39.6803,161700.0
2016-08-26 11:25:00,39.92,39.93,39.9,39.93,262920.0,39.6803,39.6902,39.6604,39.6902,262920.0
2016-08-26 11:30:00,39.92,39.93,39.9,39.9,124000.0,39.6803,39.6902,39.6604,39.6604,124000.0
2016-08-26 11:35:00,39.89,39.9,39.84,39.84,115660.0,39.6505,39.6604,39.6008,39.6008,115660.0
2016-08-26 11:40:00,39.83,39.84,39.77,39.83,126960.0,39.5908,39.6008,39.5312,39.5908,126960.0
2016-08-26 11:45:00,39.83,39.83,39.78,39.8,65100.0,39.5908,39.5908,39.5411,39.561,65100.0
2016-08-26 11:50:00,39.78,39.78,39.66,39.75,239560.0,39.5411,39.5411,39.4219,39.5113,239560.0
2016-08-26 11:55:00,39.75,39.76,39.71,39.73,183220.0,39.5113,39.5213,39.4716,39.4914,183220.0
2016-08-26 12:00:00,39.71,39.71,39.63,39.68,236880.0,39.4716,39.4716,39.392,39.4417,236880.0
2016-08-26 12:05:00,39.69,39.69,39.55,39.57,322800.0,39.4517,39.4517,39.3125,39.3324,322800.0
2016-08-26 12:10:00,39.57,39.61,39.53,39.59,241140.0,39.3324,39.3722,39.2926,39.3523,241140.0
2016-08-26 12:15:00,39.58,39.61,39.57,39.61,227460.0,39.3423,39.3722,39.3324,39.3722,227460.0
2016-08-26 12:20:00,39.61,39.63,39.6,39.6,96300.0,39.3722,39.392,39.3622,39.3622,96300.0
2016-08-26 12:25:00,39.61,39.62,39.57,39.58,125540.0,39.3722,39.3821,39.3324,39.3423,125540.0
2016-08-26 12:30:00,39.57,39.58,39.53,39.58,190220.0,39.3324,39.3423,39.2926,39.3423,190220.0
2016-08-26 12:35:00,39.58,39.61,39.57,39.59,172800.0,39.3423,39.3722,39.3324,39.3523,172800.0
2016-08-26 12:40:00,39.6,39.65,39.6,39.63,158860.0,39.3622,39.4119,39.3622,39.392,158860.0
2016-08-26 12:45:00,39.64,39.65,39.63,39.63,58940.0,39.402,39.4119,39.392,39.392,58940.0
2016-08-26 12:50:00,39.63,39.65,39.6,39.61,143780.0,39.392,39.4119,39.3622,39.3722,143780.0
2016-08-26 12:55:00,39.62,39.64,39.62,39.62,255100.0,39.3821,39.402,39.3821,39.3821,255100.0
2016-08-26 13:00:00,39.63,39.65,39.62,39.63,144840.0,39.392,39.4119,39.3821,39.392,144840.0
2016-08-26 13:05:00,39.63,39.64,39.6,39.64,69180.0,39.392,39.402,39.3622,39.402,69180.0
2016-08-26 13:10:00,39.65,39.66,39.63,39.63,52320.0,39.4119,39.4219,39.392,39.392,52320.0
2016-08-26 13:15:00,39.62,39.62,39.57,39.6,63160.0,39.3821,39.3821,39.3324,39.3622,63160.0
2016-08-26 13:20:00,39.58,39.58,39.57,39.57,66460.0,39.3423,39.3423,39.3324,39.3324,66460.0
2016-08-26 13:25:00,39.57,39.61,39.57,39.6,82240.0,39.3324,39.3722,39.3324,39.3622,82240.0
2016-08-26 13:30:00,39.59,39.59,39.57,39.57,96000.0,39.3523,39.3523,39.3324,39.3324,96000.0
2016-08-26 13:35:00,39.57,39.58,39.55,39.56,178600.0,39.3324,39.3423,39.3125,39.3225,178600.0
2016-08-26 13:40:00,39.56,39.59,39.56,39.58,38000.0,39.3225,39.3523,39.3225,39.3423,38000.0
2016-08-26 13:45:00,39.57,39.57,39.53,39.54,132440.0,39.3324,39.3324,39.2926,39.3026,132440.0
2016-08-26 13:50:00,39.53,39.58,39.53,39.55,63200.0,39.2926,39.3423,39.2926,39.3125,63200.0
2016-08-26 13:55:00,39.54,39.55,39.5,39.54,171480.0,39.3026,39.3125,39.2628,39.3026,171480.0
2016-08-26 14:00:00,39.53,39.54,39.51,39.53,38100.0,39.2926,39.3026,39.2728,39.2926,38100.0
2016-08-26 14:05:00,39.52,39.55,39.5,39.55,129360.0,39.2827,39.3125,39.2628,39.3125,129360.0
2016-08-26 14:10:00,39.56,39.58,39.52,39.52,111860.0,39.3225,39.3423,39.2827,39.2827,111860.0
2016-08-26 14:15:00,39.51,39.52,39.48,39.51,145500.0,39.2728,39.2827,39.2429,39.2728,145500.0
2016-08-26 14:20:00,39.51,39.52,39.48,39.5,143340.0,39.2728,39.2827,39.2429,39.2628,143340.0
2016-08-26 14:25:00,39.49,39.53,39.48,39.5,73120.0,39.2529,39.2926,39.2429,39.2628,73120.0
2016-08-26 14:30:00,39.5,39.54,39.47,39.53,99740.0,39.2628,39.3026,39.233,39.2926,99740.0
2016-08-26 14:35:00,39.53,39.57,39.52,39.55,48000.0,39.2926,39.3324,39.2827,39.3125,48000.0
2016-08-26 14:40:00,39.54,39.58,39.53,39.54,98960.0,39.3026,39.3423,39.2926,39.3026,98960.0
2016-08-26 14:45:00,39.53,39.53,39.51,39.53,127780.0,39.2926,39.2926,39.2728,39.2926,127780.0
2016-08-26 14:50:00,39.51,39.53,39.51,39.52,61000.0,39.2728,39.2926,39.2728,39.2827,61000.0
2016-08-26 14:55:00,39.54,39.56,39.52,39.54,66740.0,39.3026,39.3225,39.2827,39.3026,66740.0
2016-08-26 15:00:00,39.55,39.57,39.53,39.53,81020.0,39.3125,39.3324,39.2926,39.2926,81020.0
2016-08-26 15:05:00,39.54,39.58,39.54,39.57,113860.0,39.3026,39.3423,39.3026,39.3324,113860.0
2016-08-26 15:10:00,39.57,39.6,39.57,39.6,72780.0,39.3324,39.3622,39.3324,39.3622,72780.0
2016-08-26 15:15:00,39.6,39.64,39.6,39.62,282200.0,39.3622,39.402,39.3622,39.3821,282200.0
2016-08-26 15:20:00,39.63,39.64,39.6,39.62,165480.0,39.392,39.402,39.3622,39.3821,165480.0
2016-08-26 15:25:00,39.62,39.66,39.62,39.66,148660.0,39.3821,39.4219,39.3821,39.4219,148660.0
2016-08-26 15:30:00,39.66,39.74,39.66,39.7,244960.0,39.4219,39.5014,39.4219,39.4616,244960.0
2016-08-26 15:35:00,39.7,39.72,39.68,39.7,174960.0,39.4616,39.4815,39.4417,39.4616,174960.0
2016-08-26 15:40:00,39.7,39.71,39.67,39.67,185920.0,39.4616,39.4716,39.4318,39.4318,185920.0
2016-08-26 15:45:00,39.68,39.7,39.67,39.69,130000.0,39.4417,39.4616,39.4318,39.4517,130000.0
2016-08-26 15:50:00,39.69,39.7,39.63,39.64,505140.0,39.4517,39.4616,39.392,39.402,505140.0
2016-08-26 15:55:00,39.63,39.68,39.63,39.66,767760.0,39.392,39.4417,39.392,39.4219,767760.0
2016-08-29 09:30:00,39.66,39.74,39.52,39.55,758040.0,39.4219,39.5014,39.2827,39.3125,758040.0
2016-08-29 09:35:00,39.58,39.63,39.55,39.61,251980.0,39.3423,39.392,39.3125,39.3722,251980.0
2016-08-29 09:40:00,39.62,39.69,39.61,39.68,407240.0,39.3821,39.4517,39.3722,39.4417,407240.0
2016-08-29 09:45:00,39.69,39.77,39.67,39.73,485840.0,39.4517,39.5312,39.4318,39.4914,485840.0
2016-08-29 09:50:00,39.74,39.75,39.7,39.74,191680.0,39.5014,39.5113,39.4616,39.5014,191680.0
2016-08-29 09:55:00,39.75,39.77,39.67,39.68,214220.0,39.5113,39.5312,39.4318,39.4417,214220.0
2016-08-29 10:00:00,39.69,39.74,39.67,39.73,123880.0,39.4517,39.5014,39.4318,39.4914,123880.0
2016-08-29 10:05:00,39.75,39.79,39.73,39.76,232980.0,39.5113,39.5511,39.4914,39.5213,232980.0
2016-08-29 10:10:00,39.77,39.8,39.73,39.79,153160.0,39.5312,39.561,39.4914,39.5511,153160.0
2016-08-29 10:15:00,39.78,39.8,39.76,39.78,130620.0,39.5411,39.561,39.5213,39.5411,130620.0
2016-08-29 10:20:00,39.78,39.78,39.75,39.77,68620.0,39.5411,39.5411,39.5113,39.5312,68620.0
2016-08-29 10:25:00,39.77,39.8,39.76,39.78,55000.0,39.5312,39.561,39.5213,39.5411,55000.0
2016-08-29 10:30:00,39.79,39.8,39.77,39.77,200720.0,39.5511,39.561,39.5312,39.5312,200720.0
2016-08-29 10:35:00,39.77,39.78,39.74,39.76,97160.0,39.5312,39.5411,39.5014,39.5213,97160.0
2016-08-29 10:40:00,39.77,39.8,39.74,39.76,92000.0,39.5312,39.561,39.5014,39.5213,92000.0
2016-08-29 10:45:00,39.77,39.79,39.76,39.77,55340.0,39.5312,39.5511,39.5213,39.5312,55340.0
2016-08-29 10:50:00,39.8,39.82,39.75,39.76,87540.0,39.561,39.5809,39.5113,39.5213,87540.0
2016-08-29 10:55:00,39.76,39.78,39.75,39.76,104380.0,39.5213,39.5411,39.5113,39.5213,104380.0
2016-08-29 11:00:00,39.77,39.8,39.76,39.79,112800.0,39.5312,39.561,39.5213,39.5511,112800.0
2016-08-29 11:05:00,39.8,39.81,39.78,39.8,186280.0,39.561,39.571,39.5411,39.561,186280.0
2016-08-29 11:10:00,39.8,39.81,39.78,39.8,88940.0,39.561,39.571,39.5411,39.561,88940.0
2016-08-29 11:15:00,39.8,39.81,39.78,39.81,123500.0,39.561,39.571,39.5411,39.571,123500.0
2016-08-29 11:20:00,39.79,39.84,39.79,39.81,359520.0,39.5511,39.6008,39.5511,39.571,359520.0
2016-08-29 11:25:00,39.81,39.83,39.8,39.83,214180.0,39.571,39.5908,39.561,39.5908,214180.0
2016-08-29 11:30:00,39.82,39.84,39.8,39.82,144640.0,39.5809,39.6008,39.561,39.5809,144640.0
2016-08-29 11:35:00,39.82,39.83,39.82,39.83,22000.0,39.5809,39.5908,39.5809,39.5908,22000.0
2016-08-29 11:40:00,39.83,39.85,39.83,39.83,84000.0,39.5908,39.6107,39.5908,39.5908,84000.0
2016-08-29 11:45:00,39.83,39.88,39.82,39.88,176100.0,39.5908,39.6405,39.5809,39.6405,176100.0
2016-08-29 11:50:00,39.88,39.91,39.88,39.9,236600.0,39.6405,39.6704,39.6405,39.6604,236600.0
2016-08-29 11:55:00,39.9,39.9,39.88,39.88,50600.0,39.6604,39.6604,39.6405,39.6405,50600.0
2016-08-29 12:00:00,39.88,39.89,39.85,39.87,67120.0,39.6405,39.6505,39.6107,39.6306,67120.0
2016-08-29 12:05:00,39.88,39.89,39.88,39.89,42000.0,39.6405,39.6505,39.6405,39.6505,42000.0
2016-08-29 12:10:00,39.89,39.9,39.89,39.9,34060.0,39.6505,39.6604,39.6505,39.6604,34060.0
2016-08-29 12:15:00,39.9,39.93,39.9,39.92,104440.0,39.6604,39.6902,39.6604,39.6803,104440.0
2016-08-29 12:20:00,39.92,39.93,39.91,39.92,127040.0,39.6803,39.6902,39.6704,39.6803,127040.0
2016-08-29 12:25:00,39.92,39.92,39.9,39.92,53080.0,39.6803,39.6803,39.6604,39.6803,53080.0
2016-08-29 12:30:00,39.92,39.93,39.9,39.92,95420.0,39.6803,39.6902,39.6604,39.6803,95420.0
2016-08-29 12:35:00,39.9,39.91,39.9,39.91,53000.0,39.6604,39.6704,39.6604,39.6704,53000.0
2016-08-29 12:40:00,39.9,39.9,39.88,39.89,42700.0,39.6604,39.6604,39.6405,39.6505,42700.0
2016-08-29 12:45:00,39.9,39.92,39.89,39.92,146940.0,39.6604,39.6803,39.6505,39.6803,146940.0
2016-08-29 12:50:00,39.91,39.92,39.9,39.9,100200.0,39.6704,39.6803,39.6604,39.6604,100200.0
2016-08-29 12:55:00,39.91,39.91,39.89,39.91,44800.0,39.6704,39.6704,39.6505,39.6704,44800.0
2016-08-29 13:00:00,39.91,39.91,39.9,39.9,28960.0,39.6704,39.6704,39.6604,39.6604,28960.0
2016-08-29 13:05:00,39.88,39.88,39.86,39.87,50300.0,39.6405,39.6405,39.6207,39.6306,50300.0
2016-08-29 13:10:00,39.87,39.88,39.86,39.87,64100.0,39.6306,39.6405,39.6207,39.6306,64100.0
2016-08-29 13:15:00,39.86,39.86,39.84,39.85,38100.0,39.6207,39.6207,39.6008,39.6107,38100.0
2016-08-29 13:20:00,39.86,39.86,39.86,39.86,10000.0,39.6207,39.6207,39.6207,39.6207,10000.0
2016-08-29 13:25:00,39.86,39.87,39.86,39.87,118060.0,39.6207,39.6306,39.6207,39.6306,118060.0
2016-08-29 13:30:00,39.87,39.88,39.87,39.87,42140.0,39.6306,39.6405,39.6306,39.6306,42140.0
2016-08-29 13:35:00,39.87,39.9,39.87,39.9,42000.0,39.6306,39.6604,39.6306,39.6604,42000.0
2016-08-29 13:40:00,39.89,39.89,39.87,39.87,32000.0,39.6505,39.6505,39.6306,39.6306,32000.0
2016-08-29 13:45:00,39.88,39.9,39.88,39.89,72000.0,39.6405,39.6604,39.6405,39.6505,72000.0
2016-08-29 13:50:00,39.89,39.9,39.88,39.88,90000.0,39.6505,39.6604,39.6405,39.6405,90000.0
2016-08-29 13:55:00,39.88,39.9,39.87,39.89,19840.0,39.6405,39.6604,39.6306,39.6505,19840.0
2016-08-29 14:00:00,39.89,39.92,39.89,39.91,275000.0,39.6505,39.6803,39.6505,39.6704,275000.0
2016-08-29 14:05:00,39.91,39.91,39.88,39.89,133860.0,39.6704,39.6704,39.6405,39.6505,133860.0
2016-08-29 14:10:00,39.88,39.89,39.87,39.89,32000.0,39.6405,39.6505,39.6306,39.6505,32000.0
2016-08-29 14:15:00,39.88,39.88,39.86,39.86,35440.0,39.6405,39.6405,39.6207,39.6207,35440.0
2016-08-29 14:20:00,39.87,39.88,39.86,39.86,35940.0,39.6306,39.6405,39.6207,39.6207,35940.0
2016-08-29 14:25:00,39.86,39.86,39.82,39.82,57040.0,39.6207,39.6207,39.5809,39.5809,57040.0
2016-08-29 14:30:00,39.83,39.85,39.83,39.85,72420.0,39.5908,39.6107,39.5908,39.6107,72420.0
2016-08-29 14:35:00,39.85,39.88,39.85,39.88,29980.0,39.6107,39.6405,39.6107,39.6405,29980.0
2016-08-29 14:40:00,39.86,39.86,39.84,39.86,43220.0,39.6207,39.6207,39.6008,39.6207,43220.0
2016-08-29 14:45:00,39.84,39.86,39.84,39.86,55580.0,39.6008,39.6207,39.6008,39.6207,55580.0
2016-08-29 14:50:00,39.87,39.89,39.87,39.89,50480.0,39.6306,39.6505,39.6306,39.6505,50480.0
2016-08-29 14:55:00,39.89,39.89,39.87,39.89,72460.0,39.6505,39.6505,39.6306,39.6505,72460.0
2016-08-29 15:00:00,39.87,39.88,39.84,39.85,66980.0,39.6306,39.6405,39.6008,39.6107,66980.0
2016-08-29 15:05:00,39.86,39.86,39.82,39.83,91880.0,39.6207,39.6207,39.5809,39.5908,91880.0
2016-08-29 15:10:00,39.83,39.86,39.83,39.84,60740.0,39.5908,39.6207,39.5908,39.6008,60740.0
2016-08-29 15:15:00,39.83,39.84,39.83,39.84,36100.0,39.5908,39.6008,39.5908,39.6008,36100.0
2016-08-29 15:20:00,39.84,39.86,39.82,39.82,148000.0,39.6008,39.6207,39.5809,39.5809,148000.0
2016-08-29 15:25:00,39.82,39.85,39.82,39.83,52000.0,39.5809,39.6107,39.5809,39.5908,52000.0
2016-08-29 15:30:00,39.83,39.84,39.81,39.82,74000.0,39.5908,39.6008,39.571,39.5809,74000.0
2016-08-29 15:35:00,39.82,39.83,39.8,39.81,173500.0,39.5809,39.5908,39.561,39.571,173500.0
2016-08-29 15:40:00,39.81,39.82,39.8,39.81,99760.0,39.571,39.5809,39.561,39.571,99760.0
2016-08-29 15:45:00,39.8,39.84,39.8,39.82,102760.0,39.561,39.6008,39.561,39.5809,102760.0
2016-08-29 15:50:00,39.81,39.84,39.81,39.82,212000.0,39.571,39.6008,39.571,39.5809,212000.0
2016-08-29 15:55:00,39.82,39.82,39.78,39.79,610180.0,39.5809,39.5809,39.5411,39.5511,610180.0
2016-08-30 09:30:00,39.68,39.9,39.64,39.89,656920.0,39.4417,39.6604,39.402,39.6505,656920.0
2016-08-30 09:35:00,39.88,39.89,39.76,39.81,336820.0,39.6405,39.6505,39.5213,39.571,336820.0
2016-08-30 09:40:00,39.81,39.84,39.74,39.84,249460.0,39.571,39.6008,39.5014,39.6008,249460.0
2016-08-30 09:45:00,39.82,39.87,39.77,39.81,340880.0,39.5809,39.6306,39.5312,39.571,340880.0
2016-08-30 09:50:00,39.82,39.82,39.75,39.81,281680.0,39.5809,39.5809,39.5113,39.571,281680.0
2016-08-30 09:55:00,39.81,39.84,39.78,39.79,104300.0,39.571,39.6008,39.5411,39.5511,104300.0
2016-08-30 10:00:00,39.78,39.78,39.74,39.75,250160.0,39.5411,39.5411,39.5014,39.5113,250160.0
2016-08-30 10:05:00,39.75,39.76,39.6,39.65,539300.0,39.5113,39.5213,39.3622,39.4119,539300.0
2016-08-30 10:10:00,39.65,39.66,39.61,39.61,324440.0,39.4119,39.4219,39.3722,39.3722,324440.0
2016-08-30 10:15:00,39.62,39.64,39.56,39.59,515520.0,39.3821,39.402,39.3225,39.3523,515520.0
2016-08-30 10:20:00,39.57,39.6,39.56,39.57,202940.0,39.3324,39.3622,39.3225,39.3324,202940.0
2016-08-30 10:25:00,39.57,39.66,39.57,39.65,215300.0,39.3324,39.4219,39.3324,39.4119,215300.0
2016-08-30 10:30:00,39.65,39.65,39.52,39.52,711320.0,39.4119,39.4119,39.2827,39.2827,711320.0
2016-08-30 10:35:00,39.52,39.59,39.52,39.56,247920.0,39.2827,39.3523,39.2827,39.3225,247920.0
2016-08-30 10:40:00,39.55,39.6,39.55,39.58,153000.0,39.3125,39.3622,39.3125,39.3423,153000.0
2016-08-30 10:45:00,39.58,39.6,39.57,39.6,113600.0,39.3423,39.3622,39.3324,39.3622,113600.0
2016-08-30 10:50:00,39.59,39.6,39.56,39.56,81460.0,39.3523,39.3622,39.3225,39.3225,81460.0
2016-08-30 10:55:00,39.55,39.56,39.54,39.55,227000.0,39.3125,39.3225,39.3026,39.3125,227000.0
2016-08-30 11:00:00,39.55,39.58,39.54,39.56,236680.0,39.3125,39.3423,39.3026,39.3225,236680.0
2016-08-30 11:05:00,39.56,39.57,39.55,39.56,226180.0,39.3225,39.3324,39.3125,39.3225,226180.0
2016-08-30 11:10:00,39.55,39.57,39.54,39.55,109700.0,39.3125,39.3324,39.3026,39.3125,109700.0
2016-08-30 11:15:00,39.56,39.57,39.54,39.57,200120.0,39.3225,39.3324,39.3026,39.3324,200120.0
2016-08-30 11:20:00,39.57,39.57,39.54,39.55,212060.0,39.3324,39.3324,39.3026,39.3125,212060.0
2016-08-30 11:25:00,39.55,39.56,39.53,39.54,127380.0,39.3125,39.3225,39.2926,39.3026,127380.0
2016-08-30 11:30:00,39.54,39.54,39.51,39.52,239680.0,39.3026,39.3026,39.2728,39.2827,239680.0
2016-08-30 11:35:00,39.51,39.54,39.5,39.53,107120.0,39.2728,39.3026,39.2628,39.2926,107120.0
2016-08-30 11:40:00,39.54,39.55,39.52,39.52,163460.0,39.3026,39.3125,39.2827,39.2827,163460.0
2016-08-30 11:45:00,39.52,39.54,39.52,39.53,103480.0,39.2827,39.3026,39.2827,39.2926,103480.0
2016-08-30 11:50:00,39.54,39.55,39.53,39.54,246960.0,39.3026,39.3125,39.2926,39.3026,246960.0
2016-08-30 11:55:00,39.54,39.55,39.53,39.53,53880.0,39.3026,39.3125,39.2926,39.2926,53880.0
2016-08-30 12:00:00,39.53,39.54,39.51,39.54,106540.0,39.2926,39.3026,39.2728,39.3026,106540.0
2016-08-30 12:05:00,39.54,39.55,39.54,39.55,60140.0,39.3026,39.3125,39.3026,39.3125,60140.0
2016-08-30 12:10:00,39.56,39.56,39.55,39.55,48640.0,39.3225,39.3225,39.3125,39.3125,48640.0
2016-08-30 12:15:00,39.55,39.56,39.53,39.54,214860.0,39.3125,39.3225,39.2926,39.3026,214860.0
2016-08-30 12:20:00,39.55,39.55,39.52,39.53,124740.0,39.3125,39.3125,39.2827,39.2926,124740.0
2016-08-30 12:25:00,39.52,39.53,39.51,39.52,25800.0,39.2827,39.2926,39.2728,39.2827,25800.0
2016-08-30 12:30:00,39.51,39.53,39.51,39.53,128220.0,39.2728,39.2926,39.2728,39.2926,128220.0
2016-08-30 12:35:00,39.52,39.58,39.52,39.57,192160.0,39.2827,39.3423,39.2827,39.3324,192160.0
2016-08-30 12:40:00,39.58,39.58,39.55,39.55,300000.0,39.3423,39.3423,39.3125,39.3125,300000.0
2016-08-30 12:45:00,39.55,39.57,39.54,39.57,108000.0,39.3125,39.3324,39.3026,39.3324,108000.0
2016-08-30 12:50:00,39.55,39.57,39.55,39.57,41220.0,39.3125,39.3324,39.3125,39.3324,41220.0
2016-08-30 12:55:00,39.57,39.57,39.54,39.54,43720.0,39.3324,39.3324,39.3026,39.3026,43720.0
2016-08-30 13:00:00,39.54,39.54,39.53,39.53,44620.0,39.3026,39.3026,39.2926,39.2926,44620.0
2016-08-30 13:05:00,39.54,39.54,39.52,39.53,61420.0,39.3026,39.3026,39.2827,39.2926,61420.0
2016-08-30 13:10:00,39.54,39.54,39.52,39.52,40000.0,39.3026,39.3026,39.2827,39.2827,40000.0
2016-08-30 13:15:00,39.52,39.54,39.52,39.52,44700.0,39.2827,39.3026,39.2827,39.2827,44700.0
2016-08-30 13:20:00,39.52,39.52,39.51,39.52,48300.0,39.2827,39.2827,39.2728,39.2827,48300.0
2016-08-30 13:25:00,39.52,39.56,39.52,39.55,85100.0,39.2827,39.3225,39.2827,39.3125,85100.0
2016-08-30 13:30:00,39.55,39.57,39.54,39.54,66420.0,39.3125,39.3324,39.3026,39.3026,66420.0
2016-08-30 13:35:00,39.51,39.53,39.51,39.53,46340.0,39.2728,39.2926,39.2728,39.2926,46340.0
2016-08-30 13:40:00,39.53,39.53,39.51,39.51,89580.0,39.2926,39.2926,39.2728,39.2728,89580.0
2016-08-30 13:45:00,39.5,39.52,39.5,39.52,83440.0,39.2628,39.2827,39.2628,39.2827,83440.0
2016-08-30 13:50:00,39.52,39.52,39.51,39.52,104620.0,39.2827,39.2827,39.2728,39.2827,104620.0
2016-08-30 13:55:00,39.52,39.55,39.51,39.55,192540.0,39.2827,39.3125,39.2728,39.3125,192540.0
2016-08-30 14:00:00,39.55,39.55,39.51,39.53,96600.0,39.3125,39.3125,39.2728,39.2926,96600.0
2016-08-30 14:05:00,39.52,39.54,39.52,39.52,50360.0,39.2827,39.3026,39.2827,39.2827,50360.0
2016-08-30 14:10:00,39.54,39.54,39.52,39.53,40000.0,39.3026,39.3026,39.2827,39.2926,40000.0
2016-08-30 14:15:00,39.53,39.53,39.49,39.49,326000.0,39.2926,39.2926,39.2529,39.2529,326000.0
2016-08-30 14:20:00,39.5,39.53,39.49,39.52,135060.0,39.2628,39.2926,39.2529,39.2827,135060.0
2016-08-30 14:25:00,39.52,39.54,39.52,39.54,26400.0,39.2827,39.3026,39.2827,39.3026,26400.0
2016-08-30 14:30:00,39.52,39.52,39.48,39.49,94780.0,39.2827,39.2827,39.2429,39.2529,94780.0
2016-08-30 14:35:00,39.5,39.5,39.47,39.47,188020.0,39.2628,39.2628,39.233,39.233,188020.0
2016-08-30 14:40:00,39.48,39.49,39.47,39.49,218580.0,39.2429,39.2529,39.233,39.2529,218580.0
2016-08-30 14:45:00,39.49,39.5,39.49,39.49,104740.0,39.2529,39.2628,39.2529,39.2529,104740.0
2016-08-30 14:50:00,39.5,39.53,39.5,39.53,83900.0,39.2628,39.2926,39.2628,39.2926,83900.0
2016-08-30 14:55:00,39.53,39.53,39.52,39.53,54580.0,39.2926,39.2926,39.2827,39.2926,54580.0
2016-08-30 15:00:00,39.53,39.53,39.5,39.53,177800.0,39.2926,39.2926,39.2628,39.2926,177800.0
2016-08-30 15:05:00,39.52,39.54,39.51,39.54,135540.0,39.2827,39.3026,39.2728,39.3026,135540.0
2016-08-30 15:10:00,39.54,39.55,39.54,39.54,127720.0,39.3026,39.3125,39.3026,39.3026,127720.0
2016-08-30 15:15:00,39.54,39.57,39.54,39.56,160660.0,39.3026,39.3324,39.3026,39.3225,160660.0
2016-08-30 15:20:00,39.56,39.56,39.53,39.55,64000.0,39.3225,39.3225,39.2926,39.3125,64000.0
2016-08-30 15:25:00,39.54,39.57,39.54,39.54,215560.0,39.3026,39.3324,39.3026,39.3026,215560.0
2016-08-30 15:30:00,39.55,39.55,39.52,39.52,133700.0,39.3125,39.3125,39.2827,39.2827,133700.0
2016-08-30 15:35:00,39.53,39.55,39.52,39.55,299620.0,39.2926,39.3125,39.2827,39.3125,299620.0
2016-08-30 15:40:00,39.55,39.56,39.54,39.55,324580.0,39.3125,39.3225,39.3026,39.3125,324580.0
2016-08-30 15:45:00,39.55,39.56,39.53,39.54,225860.0,39.3125,39.3225,39.2926,39.3026,225860.0
2016-08-30 15:50:00,39.54,39.57,39.54,39.56,320940.0,39.3026,39.3324,39.3026,39.3225,320940.0
2016-08-30 15:55:00,39.56,39.6,39.56,39.6,1072940.0,39.3225,39.3622,39.3225,39.3622,1072940.0
2016-08-31 09:30:00,39.48,39.52,39.43,39.45,717400.0,39.2429,39.2827,39.1932,39.2131,717400.0
2016-08-31 09:35:00,39.45,39.46,39.41,39.44,225960.0,39.2131,39.2231,39.1734,39.2032,225960.0
2016-08-31 09:40:00,39.44,39.51,39.44,39.47,162000.0,39.2032,39.2728,39.2032,39.233,162000.0
2016-08-31 09:45:00,39.46,39.49,39.44,39.44,374880.0,39.2231,39.2529,39.2032,39.2032,374880.0
2016-08-31 09:50:00,39.45,39.46,39.45,39.46,187800.0,39.2131,39.2231,39.2131,39.2231,187800.0
2016-08-31 09:55:00,39.46,39.47,39.45,39.45,209300.0,39.2231,39.233,39.2131,39.2131,209300.0
2016-08-31 10:00:00,39.46,39.48,39.45,39.46,185480.0,39.2231,39.2429,39.2131,39.2231,185480.0
2016-08-31 10:05:00,39.47,39.48,39.45,39.48,116900.0,39.233,39.2429,39.2131,39.2429,116900.0
2016-08-31 10:10:00,39.48,39.55,39.48,39.48,179500.0,39.2429,39.3125,39.2429,39.2429,179500.0
2016-08-31 10:15:00,39.49,39.53,39.48,39.53,64000.0,39.2529,39.2926,39.2429,39.2926,64000.0
2016-08-31 10:20:00,39.53,39.55,39.52,39.54,121460.0,39.2926,39.3125,39.2827,39.3026,121460.0
2016-08-31 10:25:00,39.54,39.55,39.51,39.53,53520.0,39.3026,39.3125,39.2728,39.2926,53520.0
2016-08-31 10:30:00,39.53,39.54,39.51,39.51,188060.0,39.2926,39.3026,39.2728,39.2728,188060.0
2016-08-31 10:35:00,39.5,39.54,39.48,39.54,71760.0,39.2628,39.3026,39.2429,39.3026,71760.0
2016-08-31 10:40:00,39.54,39.54,39.51,39.53,96000.0,39.3026,39.3026,39.2728,39.2926,96000.0
2016-08-31 10:45:00,39.53,39.54,39.5,39.5,134020.0,39.2926,39.3026,39.2628,39.2628,134020.0
2016-08-31 10:50:00,39.51,39.55,39.51,39.54,41040.0,39.2728,39.3125,39.2728,39.3026,41040.0
2016-08-31 10:55:00,39.55,39.57,39.53,39.57,176920.0,39.3125,39.3324,39.2926,39.3324,176920.0
2016-08-31 11:00:00,39.55,39.57,39.53,39.56,117600.0,39.3125,39.3324,39.2926,39.3225,117600.0
2016-08-31 11:05:00,39.57,39.57,39.54,39.56,48020.0,39.3324,39.3324,39.3026,39.3225,48020.0
2016-08-31 11:10:00,39.55,39.57,39.55,39.56,136740.0,39.3125,39.3324,39.3125,39.3225,136740.0
2016-08-31 11:15:00,39.56,39.56,39.52,39.52,133040.0,39.3225,39.3225,39.2827,39.2827,133040.0
2016-08-31 11:20:00,39.54,39.56,39.52,39.55,58500.0,39.3026,39.3225,39.2827,39.3125,58500.0
2016-08-31 11:25:00,39.55,39.57,39.55,39.57,30000.0,39.3125,39.3324,39.3125,39.3324,30000.0
2016-08-31 11:30:00,39.56,39.57,39.55,39.55,102520.0,39.3225,39.3324,39.3125,39.3125,102520.0
2016-08-31 11:35:00,39.55,39.57,39.53,39.57,56920.0,39.3125,39.3324,39.2926,39.3324,56920.0
2016-08-31 11:40:00,39.57,39.58,39.56,39.57,98200.0,39.3324,39.3423,39.3225,39.3324,98200.0
2016-08-31 11:45:00,39.57,39.58,39.56,39.57,102200.0,39.3324,39.3423,39.3225,39.3324,102200.0
2016-08-31 11:50:00,39.57,39.58,39.57,39.57,61360.0,39.3324,39.3423,39.3324,39.3324,61360.0
2016-08-31 11:55:00,39.58,39.58,39.55,39.55,165040.0,39.3423,39.3423,39.3125,39.3125,165040.0
2016-08-31 12:00:00,39.55,39.55,39.49,39.5,200480.0,39.3125,39.3125,39.2529,39.2628,200480.0
2016-08-31 12:05:00,39.5,39.51,39.47,39.47,329140.0,39.2628,39.2728,39.233,39.233,329140.0
2016-08-31 12:10:00,39.47,39.48,39.46,39.47,111160.0,39.233,39.2429,39.2231,39.233,111160.0
2016-08-31 12:15:00,39.46,39.46,39.4,39.43,296180.0,39.2231,39.2231,39.1634,39.1932,296180.0
2016-08-31 12:20:00,39.42,39.43,39.4,39.42,178680.0,39.1833,39.1932,39.1634,39.1833,178680.0
2016-08-31 12:25:00,39.41,39.42,39.4,39.41,109960.0,39.1734,39.1833,39.1634,39.1734,109960.0
2016-08-31 12:30:00,39.42,39.42,39.36,39.4,293260.0,39.1833,39.1833,39.1237,39.1634,293260.0
2016-08-31 12:35:00,39.42,39.42,39.4,39.41,202040.0,39.1833,39.1833,39.1634,39.1734,202040.0
2016-08-31 12:40:00,39.42,39.42,39.41,39.41,102040.0,39.1833,39.1833,39.1734,39.1734,102040.0
2016-08-31 12:45:00,39.42,39.43,39.41,39.43,165860.0,39.1833,39.1932,39.1734,39.1932,165860.0
2016-08-31 12:50:00,39.42,39.44,39.39,39.4,169480.0,39.1833,39.2032,39.1535,39.1634,169480.0
2016-08-31 12:55:00,39.4,39.43,39.4,39.4,70000.0,39.1634,39.1932,39.1634,39.1634,70000.0
2016-08-31 13:00:00,39.4,39.4,39.39,39.39,64400.0,39.1634,39.1634,39.1535,39.1535,64400.0
2016-08-31 13:05:00,39.39,39.43,39.39,39.43,124020.0,39.1535,39.1932,39.1535,39.1932,124020.0
2016-08-31 13:10:00,39.43,39.44,39.42,39.44,58600.0,39.1932,39.2032,39.1833,39.2032,58600.0
2016-08-31 13:15:00,39.44,39.45,39.42,39.43,74040.0,39.2032,39.2131,39.1833,39.1932,74040.0
2016-08-31 13:20:00,39.43,39.45,39.43,39.44,87660.0,39.1932,39.2131,39.1932,39.2032,87660.0
2016-08-31 13:25:00,39.45,39.47,39.44,39.45,95300.0,39.2131,39.233,39.2032,39.2131,95300.0
2016-08-31 13:30:00,39.45,39.46,39.43,39.44,72900.0,39.2131,39.2231,39.1932,39.2032,72900.0
2016-08-31 13:35:00,39.44,39.45,39.43,39.43,160580.0,39.2032,39.2131,39.1932,39.1932,160580.0
2016-08-31 13:40:00,39.44,39.46,39.44,39.44,121500.0,39.2032,39.2231,39.2032,39.2032,121500.0
2016-08-31 13:45:00,39.44,39.45,39.42,39.43,60420.0,39.2032,39.2131,39.1833,39.1932,60420.0
2016-08-31 13:50:00,39.44,39.45,39.43,39.43,246940.0,39.2032,39.2131,39.1932,39.1932,246940.0
2016-08-31 13:55:00,39.43,39.43,39.41,39.42,102660.0,39.1932,39.1932,39.1734,39.1833,102660.0
2016-08-31 14:00:00,39.42,39.43,39.4,39.43,95480.0,39.1833,39.1932,39.1634,39.1932,95480.0
2016-08-31 14:05:00,39.43,39.45,39.42,39.43,105700.0,39.1932,39.2131,39.1833,39.1932,105700.0
2016-08-31 14:10:00,39.42,39.43,39.4,39.41,74700.0,39.1833,39.1932,39.1634,39.1734,74700.0
2016-08-31 14:15:00,39.43,39.45,39.43,39.44,50000.0,39.1932,39.2131,39.1932,39.2032,50000.0
2016-08-31 14:20:00,39.43,39.44,39.43,39.43,81780.0,39.1932,39.2032,39.1932,39.1932,81780.0
2016-08-31 14:25:00,39.43,39.44,39.42,39.43,211020.0,39.1932,39.2032,39.1833,39.1932,211020.0
2016-08-31 14:30:00,39.43,39.43,39.41,39.41,107640.0,39.1932,39.1932,39.1734,39.1734,107640.0
2016-08-31 14:35:00,39.41,39.44,39.41,39.44,82820.0,39.1734,39.2032,39.1734,39.2032,82820.0
2016-08-31 14:40:00,39.43,39.43,39.42,39.43,77480.0,39.1932,39.1932,39.1833,39.1932,77480.0
2016-08-31 14:45:00,39.43,39.44,39.4,39.41,123120.0,39.1932,39.2032,39.1634,39.1734,123120.0
2016-08-31 14:50:00,39.41,39.42,39.39,39.42,179020.0,39.1734,39.1833,39.1535,39.1833,179020.0
2016-08-31 14:55:00,39.42,39.43,39.41,39.41,41700.0,39.1833,39.1932,39.1734,39.1734,41700.0
2016-08-31 15:00:00,39.41,39.45,39.41,39.44,111820.0,39.1734,39.2131,39.1734,39.2032,111820.0
2016-08-31 15:05:00,39.44,39.47,39.44,39.46,109000.0,39.2032,39.233,39.2032,39.2231,109000.0
2016-08-31 15:10:00,39.46,39.47,39.44,39.47,184000.0,39.2231,39.233,39.2032,39.233,184000.0
2016-08-31 15:15:00,39.46,39.49,39.45,39.46,246720.0,39.2231,39.2529,39.2131,39.2231,246720.0
2016-08-31 15:20:00,39.46,39.5,39.46,39.5,242720.0,39.2231,39.2628,39.2231,39.2628,242720.0
2016-08-31 15:25:00,39.5,39.53,39.48,39.51,345360.0,39.2628,39.2926,39.2429,39.2728,345360.0
2016-08-31 15:30:00,39.52,39.55,39.5,39.55,286840.0,39.2827,39.3125,39.2628,39.3125,286840.0
2016-08-31 15:35:00,39.55,39.58,39.53,39.54,179920.0,39.3125,39.3423,39.2926,39.3026,179920.0
2016-08-31 15:40:00,39.54,39.57,39.53,39.54,105380.0,39.3026,39.3324,39.2926,39.3026,105380.0
2016-08-31 15:45:00,39.53,39.53,39.47,39.49,278280.0,39.2926,39.2926,39.233,39.2529,278280.0
2016-08-31 15:50:00,39.49,39.51,39.48,39.5,282940.0,39.2529,39.2728,39.2429,39.2628,282940.0
2016-08-31 15:55:00,39.49,39.51,39.48,39.5,662220.0,39.2529,39.2728,39.2429,39.2628,662220.0
2016-09-01 09:30:00,39.58,39.6,39.52,39.58,819820.0,39.3423,39.3622,39.2827,39.3423,819820.0
2016-09-01 09:35:00,39.58,39.6,39.49,39.49,201680.0,39.3423,39.3622,39.2529,39.2529,201680.0
2016-09-01 09:40:00,39.49,39.59,39.48,39.57,227540.0,39.2529,39.3523,39.2429,39.3324,227540.0
2016-09-01 09:45:00,39.59,39.64,39.57,39.62,526880.0,39.3523,39.402,39.3324,39.3821,526880.0
2016-09-01 09:50:00,39.62,39.64,39.53,39.56,596980.0,39.3821,39.402,39.2926,39.3225,596980.0
2016-09-01 09:55:00,39.59,39.61,39.56,39.56,443860.0,39.3523,39.3722,39.3225,39.3225,443860.0
2016-09-01 10:00:00,39.55,39.61,39.51,39.6,278520.0,39.3125,39.3722,39.2728,39.3622,278520.0
2016-09-01 10:05:00,39.61,39.61,39.56,39.6,128500.0,39.3722,39.3722,39.3225,39.3622,128500.0
2016-09-01 10:10:00,39.6,39.62,39.54,39.57,182900.0,39.3622,39.3821,39.3026,39.3324,182900.0
2016-09-01 10:15:00,39.56,39.57,39.51,39.53,128080.0,39.3225,39.3324,39.2728,39.2926,128080.0
2016-09-01 10:20:00,39.51,39.51,39.46,39.49,213860.0,39.2728,39.2728,39.2231,39.2529,213860.0
2016-09-01 10:25:00,39.48,39.48,39.41,39.41,219080.0,39.2429,39.2429,39.1734,39.1734,219080.0
2016-09-01 10:30:00,39.42,39.42,39.32,39.39,503340.0,39.1833,39.1833,39.0839,39.1535,503340.0
2016-09-01 10:35:00,39.39,39.41,39.38,39.4,138400.0,39.1535,39.1734,39.1435,39.1634,138400.0
2016-09-01 10:40:00,39.38,39.46,39.38,39.42,215860.0,39.1435,39.2231,39.1435,39.1833,215860.0
2016-09-01 10:45:00,39.44,39.45,39.38,39.43,222180.0,39.2032,39.2131,39.1435,39.1932,222180.0
2016-09-01 10:50:00,39.43,39.44,39.41,39.42,182520.0,39.1932,39.2032,39.1734,39.1833,182520.0
2016-09-01 10:55:00,39.43,39.44,39.41,39.42,58020.0,39.1932,39.2032,39.1734,39.1833,58020.0
2016-09-01 11:00:00,39.43,39.43,39.34,39.38,174140.0,39.1932,39.1932,39.1038,39.1435,174140.0
2016-09-01 11:05:00,39.37,39.38,39.34,39.34,93560.0,39.1336,39.1435,39.1038,39.1038,93560.0
2016-09-01 11:10:00,39.35,39.38,39.34,39.37,98000.0,39.1137,39.1435,39.1038,39.1336,98000.0
2016-09-01 11:15:00,39.38,39.4,39.35,39.4,86000.0,39.1435,39.1634,39.1137,39.1634,86000.0
2016-09-01 11:20:00,39.41,39.41,39.38,39.4,146540.0,39.1734,39.1734,39.1435,39.1634,146540.0
2016-09-01 11:25:00,39.4,39.41,39.39,39.39,115660.0,39.1634,39.1734,39.1535,39.1535,115660.0
2016-09-01 11:30:00,39.4,39.42,39.39,39.42,151880.0,39.1634,39.1833,39.1535,39.1833,151880.0
2016-09-01 11:35:00,39.42,39.44,39.41,39.42,108000.0,39.1833,39.2032,39.1734,39.1833,108000.0
2016-09-01 11:40:00,39.41,39.42,39.39,39.42,75000.0,39.1734,39.1833,39.1535,39.1833,75000.0
2016-09-01 11:45:00,39.41,39.42,39.4,39.4,76000.0,39.1734,39.1833,39.1634,39.1634,76000.0
2016-09-01 11:50:00,39.4,39.4,39.36,39.38,165060.0,39.1634,39.1634,39.1237,39.1435,165060.0
2016-09-01 11:55:00,39.39,39.42,39.38,39.42,49140.0,39.1535,39.1833,39.1435,39.1833,49140.0
2016-09-01 12:00:00,39.41,39.46,39.4,39.46,183220.0,39.1734,39.2231,39.1634,39.2231,183220.0
2016-09-01 12:05:00,39.46,39.46,39.43,39.43,102000.0,39.2231,39.2231,39.1932,39.1932,102000.0
2016-09-01 12:10:00,39.43,39.47,39.41,39.47,78480.0,39.1932,39.233,39.1734,39.233,78480.0
2016-09-01 12:15:00,39.48,39.53,39.48,39.51,289140.0,39.2429,39.2926,39.2429,39.2728,289140.0
2016-09-01 12:20:00,39.5,39.58,39.5,39.56,148460.0,39.2628,39.3423,39.2628,39.3225,148460.0
2016-09-01 12:25:00,39.56,39.57,39.53,39.55,222040.0,39.3225,39.3324,39.2926,39.3125,222040.0
2016-09-01 12:30:00,39.56,39.62,39.56,39.61,365100.0,39.3225,39.3821,39.3225,39.3722,365100.0
2016-09-01 12:35:00,39.61,39.61,39.55,39.57,269660.0,39.3722,39.3722,39.3125,39.3324,269660.0
2016-09-01 12:40:00,39.56,39.56,39.53,39.55,120200.0,39.3225,39.3225,39.2926,39.3125,120200.0
2016-09-01 12:45:00,39.55,39.58,39.55,39.58,64060.0,39.3125,39.3423,39.3125,39.3423,64060.0
2016-09-01 12:50:00,39.59,39.61,39.57,39.59,91000.0,39.3523,39.3722,39.3324,39.3523,91000.0
2016-09-01 12:55:00,39.59,39.59,39.57,39.57,67520.0,39.3523,39.3523,39.3324,39.3324,67520.0
2016-09-01 13:00:00,39.58,39.58,39.58,39.58,38000.0,39.3423,39.3423,39.3423,39.3423,38000.0
2016-09-01 13:05:00,39.57,39.59,39.56,39.58,101500.0,39.3324,39.3523,39.3225,39.3423,101500.0
2016-09-01 13:10:00,39.59,39.59,39.57,39.58,69020.0,39.3523,39.3523,39.3324,39.3423,69020.0
2016-09-01 13:15:00,39.58,39.59,39.58,39.59,299580.0,39.3423,39.3523,39.3423,39.3523,299580.0
2016-09-01 13:20:00,39.59,39.62,39.59,39.59,183400.0,39.3523,39.3821,39.3523,39.3523,183400.0
2016-09-01 13:25:00,39.59,39.6,39.58,39.59,405480.0,39.3523,39.3622,39.3423,39.3523,405480.0
2016-09-01 13:30:00,39.59,39.6,39.57,39.58,223300.0,39.3523,39.3622,39.3324,39.3423,223300.0
2016-09-01 13:35:00,39.58,39.61,39.57,39.61,153660.0,39.3423,39.3722,39.3324,39.3722,153660.0
2016-09-01 13:40:00,39.62,39.62,39.59,39.61,88360.0,39.3821,39.3821,39.3523,39.3722,88360.0
2016-09-01 13:45:00,39.61,39.62,39.61,39.61,119860.0,39.3722,39.3821,39.3722,39.3722,119860.0
2016-09-01 13:50:00,39.61,39.63,39.61,39.62,61100.0,39.3722,39.392,39.3722,39.3821,61100.0
2016-09-01 13:55:00,39.61,39.62,39.56,39.57,185200.0,39.3722,39.3821,39.3225,39.3324,185200.0
2016-09-01 14:00:00,39.57,39.57,39.51,39.53,296600.0,39.3324,39.3324,39.2728,39.2926,296600.0
2016-09-01 14:05:00,39.54,39.54,39.52,39.54,146040.0,39.3026,39.3026,39.2827,39.3026,146040.0
2016-09-01 14:10:00,39.53,39.55,39.51,39.53,246080.0,39.2926,39.3125,39.2728,39.2926,246080.0
2016-09-01 14:15:00,39.54,39.56,39.53,39.56,107280.0,39.3026,39.3225,39.2926,39.3225,107280.0
2016-09-01 14:20:00,39.55,39.56,39.5,39.53,232760.0,39.3125,39.3225,39.2628,39.2926,232760.0
2016-09-01 14:25:00,39.54,39.54,39.49,39.53,195000.0,39.3026,39.3026,39.2529,39.2926,195000.0
2016-09-01 14:30:00,39.53,39.54,39.52,39.53,185000.0,39.2926,39.3026,39.2827,39.2926,185000.0
2016-09-01 14:35:00,39.54,39.54,39.5,39.52,154460.0,39.3026,39.3026,39.2628,39.2827,154460.0
2016-09-01 14:40:00,39.52,39.53,39.51,39.53,150320.0,39.2827,39.2926,39.2728,39.2926,150320.0
2016-09-01 14:45:00,39.52,39.58,39.52,39.56,186100.0,39.2827,39.3423,39.2827,39.3225,186100.0
2016-09-01 14:50:00,39.57,39.59,39.55,39.55,162800.0,39.3324,39.3523,39.3125,39.3125,162800.0
2016-09-01 14:55:00,39.57,39.57,39.54,39.55,74000.0,39.3324,39.3324,39.3026,39.3125,74000.0
2016-09-01 15:00:00,39.55,39.56,39.53,39.53,166400.0,39.3125,39.3225,39.2926,39.2926,166400.0
2016-09-01 15:05:00,39.51,39.52,39.45,39.48,288040.0,39.2728,39.2827,39.2131,39.2429,288040.0
2016-09-01 15:10:00,39.47,39.51,39.46,39.51,207180.0,39.233,39.2728,39.2231,39.2728,207180.0
2016-09-01 15:15:00,39.5,39.52,39.48,39.49,66620.0,39.2628,39.2827,39.2429,39.2529,66620.0
2016-09-01 15:20:00,39.5,39.52,39.49,39.5,166380.0,39.2628,39.2827,39.2529,39.2628,166380.0
2016-09-01 15:25:00,39.51,39.52,39.5,39.5,122000.0,39.2728,39.2827,39.2628,39.2628,122000.0
2016-09-01 15:30:00,39.5,39.52,39.49,39.52,118120.0,39.2628,39.2827,39.2529,39.2827,118120.0
2016-09-01 15:35:00,39.52,39.52,39.49,39.5,152600.0,39.2827,39.2827,39.2529,39.2628,152600.0
2016-09-01 15:40:00,39.49,39.56,39.49,39.52,214680.0,39.2529,39.3225,39.2529,39.2827,214680.0
2016-09-01 15:45:00,39.53,39.55,39.52,39.55,216460.0,39.2926,39.3125,39.2827,39.3125,216460.0
2016-09-01 15:50:00,39.55,39.58,39.55,39.57,574820.0,39.3125,39.3423,39.3125,39.3324,574820.0
2016-09-01 15:55:00,39.58,39.59,39.56,39.58,1197800.0,39.3423,39.3523,39.3225,39.3423,1197800.0
2016-09-02 09:30:00,39.75,39.79,39.69,39.77,820000.0,39.5113,39.5511,39.4517,39.5312,820000.0
2016-09-02 09:35:00,39.77,39.79,39.73,39.75,528120.0,39.5312,39.5511,39.4914,39.5113,528120.0
2016-09-02 09:40:00,39.77,39.81,39.76,39.8,405440.0,39.5312,39.571,39.5213,39.561,405440.0
2016-09-02 09:45:00,39.8,39.85,39.78,39.81,514880.0,39.561,39.6107,39.5411,39.571,514880.0
2016-09-02 09:50:00,39.81,39.84,39.79,39.8,444360.0,39.571,39.6008,39.5511,39.561,444360.0
2016-09-02 09:55:00,39.81,39.82,39.78,39.82,540260.0,39.571,39.5809,39.5411,39.5809,540260.0
2016-09-02 10:00:00,39.83,39.86,39.82,39.83,310120.0,39.5908,39.6207,39.5809,39.5908,310120.0
2016-09-02 10:05:00,39.83,39.84,39.78,39.78,387240.0,39.5908,39.6008,39.5411,39.5411,387240.0
2016-09-02 10:10:00,39.78,39.82,39.78,39.79,255080.0,39.5411,39.5809,39.5411,39.5511,255080.0
2016-09-02 10:15:00,39.78,39.82,39.78,39.8,124560.0,39.5411,39.5809,39.5411,39.561,124560.0
2016-09-02 10:20:00,39.8,39.8,39.78,39.78,124320.0,39.561,39.561,39.5411,39.5411,124320.0
2016-09-02 10:25:00,39.79,39.79,39.76,39.78,171260.0,39.5511,39.5511,39.5213,39.5411,171260.0
2016-09-02 10:30:00,39.79,39.8,39.74,39.76,163400.0,39.5511,39.561,39.5014,39.5213,163400.0
2016-09-02 10:35:00,39.76,39.78,39.74,39.78,130040.0,39.5213,39.5411,39.5014,39.5411,130040.0
2016-09-02 10:40:00,39.77,39.78,39.75,39.76,156880.0,39.5312,39.5411,39.5113,39.5213,156880.0
2016-09-02 10:45:00,39.77,39.78,39.73,39.75,163200.0,39.5312,39.5411,39.4914,39.5113,163200.0
2016-09-02 10:50:00,39.76,39.8,39.76,39.79,95520.0,39.5213,39.561,39.5213,39.5511,95520.0
2016-09-02 10:55:00,39.79,39.8,39.77,39.78,304020.0,39.5511,39.561,39.5312,39.5411,304020.0
2016-09-02 11:00:00,39.79,39.83,39.79,39.82,203720.0,39.5511,39.5908,39.5511,39.5809,203720.0
2016-09-02 11:05:00,39.82,39.83,39.78,39.78,124340.0,39.5809,39.5908,39.5411,39.5411,124340.0
2016-09-02 11:10:00,39.78,39.79,39.75,39.76,167440.0,39.5411,39.5511,39.5113,39.5213,167440.0
2016-09-02 11:15:00,39.75,39.77,39.75,39.75,20020.0,39.5113,39.5312,39.5113,39.5113,20020.0
2016-09-02 11:20:00,39.75,39.79,39.75,39.76,83380.0,39.5113,39.5511,39.5113,39.5213,83380.0
2016-09-02 11:25:00,39.77,39.77,39.73,39.73,103120.0,39.5312,39.5312,39.4914,39.4914,103120.0
2016-09-02 11:30:00,39.73,39.79,39.72,39.78,163480.0,39.4914,39.5511,39.4815,39.5411,163480.0
2016-09-02 11:35:00,39.77,39.78,39.76,39.76,167400.0,39.5312,39.5411,39.5213,39.5213,167400.0
2016-09-02 11:40:00,39.76,39.78,39.73,39.78,218140.0,39.5213,39.5411,39.4914,39.5411,218140.0
2016-09-02 11:45:00,39.77,39.78,39.73,39.73,114000.0,39.5312,39.5411,39.4914,39.4914,114000.0
2016-09-02 11:50:00,39.73,39.74,39.72,39.73,168880.0,39.4914,39.5014,39.4815,39.4914,168880.0
2016-09-02 11:55:00,39.73,39.74,39.72,39.73,118520.0,39.4914,39.5014,39.4815,39.4914,118520.0
2016-09-02 12:00:00,39.73,39.75,39.72,39.73,109180.0,39.4914,39.5113,39.4815,39.4914,109180.0
2016-09-02 12:05:00,39.73,39.76,39.73,39.75,205440.0,39.4914,39.5213,39.4914,39.5113,205440.0
2016-09-02 12:10:00,39.75,39.75,39.72,39.75,82000.0,39.5113,39.5113,39.4815,39.5113,82000.0
2016-09-02 12:15:00,39.74,39.74,39.7,39.72,108000.0,39.5014,39.5014,39.4616,39.4815,108000.0
2016-09-02 12:20:00,39.71,39.73,39.68,39.71,149280.0,39.4716,39.4914,39.4417,39.4716,149280.0
2016-09-02 12:25:00,39.71,39.74,39.7,39.71,120000.0,39.4716,39.5014,39.4616,39.4716,120000.0
2016-09-02 12:30:00,39.71,39.75,39.71,39.75,134840.0,39.4716,39.5113,39.4716,39.5113,134840.0
2016-09-02 12:35:00,39.76,39.78,39.76,39.78,108180.0,39.5213,39.5411,39.5213,39.5411,108180.0
2016-09-02 12:40:00,39.78,39.79,39.77,39.78,82320.0,39.5411,39.5511,39.5312,39.5411,82320.0
2016-09-02 12:45:00,39.78,39.78,39.73,39.74,60820.0,39.5411,39.5411,39.4914,39.5014,60820.0
2016-09-02 12:50:00,39.75,39.78,39.75,39.77,64000.0,39.5113,39.5411,39.5113,39.5312,64000.0
2016-09-02 12:55:00,39.77,39.77,39.72,39.72,134000.0,39.5312,39.5312,39.4815,39.4815,134000.0
2016-09-02 13:00:00,39.72,39.74,39.71,39.74,115480.0,39.4815,39.5014,39.4716,39.5014,115480.0
2016-09-02 13:05:00,39.74,39.74,39.71,39.72,156000.0,39.5014,39.5014,39.4716,39.4815,156000.0
2016-09-02 13:10:00,39.73,39.76,39.7,39.71,164160.0,39.4914,39.5213,39.4616,39.4716,164160.0
2016-09-02 13:15:00,39.71,39.74,39.7,39.71,56900.0,39.4716,39.5014,39.4616,39.4716,56900.0
2016-09-02 13:20:00,39.7,39.72,39.68,39.72,153200.0,39.4616,39.4815,39.4417,39.4815,153200.0
2016-09-02 13:25:00,39.72,39.74,39.7,39.74,67380.0,39.4815,39.5014,39.4616,39.5014,67380.0
2016-09-02 13:30:00,39.74,39.74,39.68,39.68,136860.0,39.5014,39.5014,39.4417,39.4417,136860.0
2016-09-02 13:35:00,39.7,39.72,39.68,39.68,117980.0,39.4616,39.4815,39.4417,39.4417,117980.0
2016-09-02 13:40:00,39.68,39.69,39.66,39.67,152860.0,39.4417,39.4517,39.4219,39.4318,152860.0
2016-09-02 13:45:00,39.67,39.73,39.66,39.7,142180.0,39.4318,39.4914,39.4219,39.4616,142180.0
2016-09-02 13:50:00,39.71,39.73,39.69,39.7,82080.0,39.4716,39.4914,39.4517,39.4616,82080.0
2016-09-02 13:55:00,39.7,39.71,39.68,39.69,77980.0,39.4616,39.4716,39.4417,39.4517,77980.0
2016-09-02 14:00:00,39.69,39.72,39.68,39.72,116580.0,39.4517,39.4815,39.4417,39.4815,116580.0
2016-09-02 14:05:00,39.71,39.74,39.69,39.73,218000.0,39.4716,39.5014,39.4517,39.4914,218000.0
2016-09-02 14:10:00,39.74,39.77,39.73,39.76,173020.0,39.5014,39.5312,39.4914,39.5213,173020.0
2016-09-02 14:15:00,39.76,39.78,39.75,39.76,128500.0,39.5213,39.5411,39.5113,39.5213,128500.0
2016-09-02 14:20:00,39.77,39.77,39.73,39.73,74900.0,39.5312,39.5312,39.4914,39.4914,74900.0
2016-09-02 14:25:00,39.74,39.77,39.74,39.74,70300.0,39.5014,39.5312,39.5014,39.5014,70300.0
2016-09-02 14:30:00,39.76,39.76,39.74,39.74,60400.0,39.5213,39.5213,39.5014,39.5014,60400.0
2016-09-02 14:35:00,39.74,39.77,39.74,39.76,96000.0,39.5014,39.5312,39.5014,39.5213,96000.0
2016-09-02 14:40:00,39.76,39.78,39.76,39.76,47800.0,39.5213,39.5411,39.5213,39.5213,47800.0
2016-09-02 14:45:00,39.75,39.76,39.74,39.75,88460.0,39.5113,39.5213,39.5014,39.5113,88460.0
2016-09-02 14:50:00,39.75,39.77,39.74,39.77,66660.0,39.5113,39.5312,39.5014,39.5312,66660.0
2016-09-02 14:55:00,39.77,39.77,39.75,39.76,57780.0,39.5312,39.5312,39.5113,39.5213,57780.0
2016-09-02 15:00:00,39.76,39.78,39.75,39.77,175900.0,39.5213,39.5411,39.5113,39.5312,175900.0
2016-09-02 15:05:00,39.77,39.78,39.75,39.76,109740.0,39.5312,39.5411,39.5113,39.5213,109740.0
2016-09-02 15:10:00,39.77,39.78,39.76,39.77,70620.0,39.5312,39.5411,39.5213,39.5312,70620.0
2016-09-02 15:15:00,39.77,39.79,39.76,39.79,292480.0,39.5312,39.5511,39.5213,39.5511,292480.0
2016-09-02 15:20:00,39.79,39.8,39.76,39.78,198400.0,39.5511,39.561,39.5213,39.5411,198400.0
2016-09-02 15:25:00,39.79,39.8,39.77,39.8,168940.0,39.5511,39.561,39.5312,39.561,168940.0
2016-09-02 15:30:00,39.79,39.8,39.78,39.8,301800.0,39.5511,39.561,39.5411,39.561,301800.0
2016-09-02 15:35:00,39.8,39.81,39.78,39.78,286700.0,39.561,39.571,39.5411,39.5411,286700.0
2016-09-02 15:40:00,39.79,39.81,39.78,39.8,258500.0,39.5511,39.571,39.5411,39.561,258500.0
2016-09-02 15:45:00,39.8,39.81,39.78,39.78,384780.0,39.561,39.571,39.5411,39.5411,384780.0
2016-09-02 15:50:00,39.79,39.83,39.79,39.82,963980.0,39.5511,39.5908,39.5511,39.5809,963980.0
2016-09-02 15:55:00,39.82,39.85,39.82,39.84,1672260.0,39.5809,39.6107,39.5809,39.6008,1672260.0
2016-09-06 09:30:00,39.92,39.92,39.77,39.8,771540.0,39.6803,39.6803,39.5312,39.561,771540.0
2016-09-06 09:35:00,39.81,39.92,39.8,39.92,310640.0,39.571,39.6803,39.561,39.6803,310640.0
2016-09-06 09:40:00,39.92,40.12,39.91,40.06,1207720.0,39.6803,39.8791,39.6704,39.8195,1207720.0
2016-09-06 09:45:00,40.09,40.16,40.07,40.11,636160.0,39.8493,39.9189,39.8294,39.8692,636160.0
2016-09-06 09:50:00,40.1,40.16,40.06,40.08,719440.0,39.8592,39.9189,39.8195,39.8393,719440.0
2016-09-06 09:55:00,40.05,40.12,40.04,40.08,181900.0,39.8095,39.8791,39.7996,39.8393,181900.0
2016-09-06 10:00:00,40.07,40.17,40.04,40.17,413640.0,39.8294,39.9288,39.7996,39.9288,413640.0
2016-09-06 10:05:00,40.16,40.17,40.06,40.09,909660.0,39.9189,39.9288,39.8195,39.8493,909660.0
2016-09-06 10:10:00,40.09,40.12,40.08,40.12,183140.0,39.8493,39.8791,39.8393,39.8791,183140.0
2016-09-06 10:15:00,40.11,40.15,40.09,40.12,361700.0,39.8692,39.9089,39.8493,39.8791,361700.0
2016-09-06 10:20:00,40.12,40.12,40.08,40.11,227420.0,39.8791,39.8791,39.8393,39.8692,227420.0
2016-09-06 10:25:00,40.1,40.15,40.08,40.12,365880.0,39.8592,39.9089,39.8393,39.8791,365880.0
2016-09-06 10:30:00,40.11,40.17,40.11,40.13,207720.0,39.8692,39.9288,39.8692,39.889,207720.0
2016-09-06 10:35:00,40.15,40.19,40.15,40.17,208960.0,39.9089,39.9487,39.9089,39.9288,208960.0
2016-09-06 10:40:00,40.16,40.22,40.16,40.21,413800.0,39.9189,39.9785,39.9189,39.9685,413800.0
2016-09-06 10:45:00,40.2,40.22,40.17,40.2,270520.0,39.9586,39.9785,39.9288,39.9586,270520.0
2016-09-06 10:50:00,40.19,40.21,40.18,40.21,254740.0,39.9487,39.9685,39.9387,39.9685,254740.0
2016-09-06 10:55:00,40.2,40.23,40.19,40.2,384640.0,39.9586,39.9884,39.9487,39.9586,384640.0
2016-09-06 11:00:00,40.2,40.21,40.17,40.19,101840.0,39.9586,39.9685,39.9288,39.9487,101840.0
2016-09-06 11:05:00,40.19,40.21,40.18,40.18,167860.0,39.9487,39.9685,39.9387,39.9387,167860.0
2016-09-06 11:10:00,40.18,40.22,40.18,40.21,193360.0,39.9387,39.9785,39.9387,39.9685,193360.0
2016-09-06 11:15:00,40.2,40.24,40.2,40.24,383700.0,39.9586,39.9984,39.9586,39.9984,383700.0
2016-09-06 11:20:00,40.24,40.26,40.23,40.24,278800.0,39.9984,40.0182,39.9884,39.9984,278800.0
2016-09-06 11:25:00,40.24,40.25,40.21,40.23,252660.0,39.9984,40.0083,39.9685,39.9884,252660.0
2016-09-06 11:30:00,40.23,40.25,40.22,40.24,236920.0,39.9884,40.0083,39.9785,39.9984,236920.0
2016-09-06 11:35:00,40.24,40.26,40.23,40.26,360960.0,39.9984,40.0182,39.9884,40.0182,360960.0
2016-09-06 11:40:00,40.25,40.27,40.25,40.26,262820.0,40.0083,40.0282,40.0083,40.0182,262820.0
2016-09-06 11:45:00,40.25,40.3,40.25,40.29,334940.0,40.0083,40.058,40.0083,40.0481,334940.0
2016-09-06 11:50:00,40.29,40.34,40.28,40.33,324640.0,40.0481,40.0978,40.0381,40.0878,324640.0
2016-09-06 11:55:00,40.34,40.38,40.34,40.37,263360.0,40.0978,40.1375,40.0978,40.1276,263360.0
2016-09-06 12:00:00,40.37,40.38,40.35,40.35,346440.0,40.1276,40.1375,40.1077,40.1077,346440.0
2016-09-06 12:05:00,40.35,40.37,40.35,40.35,251700.0,40.1077,40.1276,40.1077,40.1077,251700.0
2016-09-06 12:10:00,40.35,40.36,40.33,40.36,189220.0,40.1077,40.1176,40.0878,40.1176,189220.0
2016-09-06 12:15:00,40.37,40.38,40.35,40.37,197080.0,40.1276,40.1375,40.1077,40.1276,197080.0
2016-09-06 12:20:00,40.37,40.38,40.36,40.37,151760.0,40.1276,40.1375,40.1176,40.1276,151760.0
2016-09-06 12:25:00,40.37,40.39,40.37,40.38,211260.0,40.1276,40.1475,40.1276,40.1375,211260.0
2016-09-06 12:30:00,40.38,40.42,40.37,40.39,282560.0,40.1375,40.1773,40.1276,40.1475,282560.0
2016-09-06 12:35:00,40.39,40.43,40.39,40.42,187620.0,40.1475,40.1872,40.1475,40.1773,187620.0
2016-09-06 12:40:00,40.42,40.47,40.42,40.47,396640.0,40.1773,40.227,40.1773,40.227,396640.0
2016-09-06 12:45:00,40.46,40.54,40.46,40.54,448420.0,40.217,40.2966,40.217,40.2966,448420.0
2016-09-06 12:50:00,40.54,40.54,40.48,40.48,319140.0,40.2966,40.2966,40.2369,40.2369,319140.0
2016-09-06 12:55:00,40.47,40.48,40.41,40.42,136920.0,40.227,40.2369,40.1673,40.1773,136920.0
2016-09-06 13:00:00,40.42,40.45,40.42,40.43,155520.0,40.1773,40.2071,40.1773,40.1872,155520.0
2016-09-06 13:05:00,40.42,40.44,40.42,40.43,113560.0,40.1773,40.1972,40.1773,40.1872,113560.0
2016-09-06 13:10:00,40.44,40.46,40.44,40.44,226080.0,40.1972,40.217,40.1972,40.1972,226080.0
2016-09-06 13:15:00,40.45,40.47,40.45,40.46,115540.0,40.2071,40.227,40.2071,40.217,115540.0
2016-09-06 13:20:00,40.45,40.46,40.41,40.41,142240.0,40.2071,40.217,40.1673,40.1673,142240.0
2016-09-06 13:25:00,40.41,40.43,40.4,40.42,236440.0,40.1673,40.1872,40.1574,40.1773,236440.0
2016-09-06 13:30:00,40.42,40.44,40.39,40.39,182620.0,40.1773,40.1972,40.1475,40.1475,182620.0
2016-09-06 13:35:00,40.39,40.41,40.39,40.39,126700.0,40.1475,40.1673,40.1475,40.1475,126700.0
2016-09-06 13:40:00,40.39,40.42,40.39,40.39,127800.0,40.1475,40.1773,40.1475,40.1475,127800.0
2016-09-06 13:45:00,40.39,40.42,40.38,40.42,147920.0,40.1475,40.1773,40.1375,40.1773,147920.0
2016-09-06 13:50:00,40.41,40.41,40.39,40.39,165700.0,40.1673,40.1673,40.1475,40.1475,165700.0
2016-09-06 13:55:00,40.39,40.4,40.36,40.38,211820.0,40.1475,40.1574,40.1176,40.1375,211820.0
2016-09-06 14:00:00,40.38,40.39,40.36,40.36,137260.0,40.1375,40.1475,40.1176,40.1176,137260.0
2016-09-06 14:05:00,40.36,40.36,40.34,40.34,195260.0,40.1176,40.1176,40.0978,40.0978,195260.0
2016-09-06 14:10:00,40.33,40.36,40.3,40.35,338440.0,40.0878,40.1176,40.058,40.1077,338440.0
2016-09-06 14:15:00,40.36,40.36,40.33,40.33,211160.0,40.1176,40.1176,40.0878,40.0878,211160.0
2016-09-06 14:20:00,40.33,40.37,40.33,40.36,178820.0,40.0878,40.1276,40.0878,40.1176,178820.0
2016-09-06 14:25:00,40.37,40.42,40.36,40.38,304940.0,40.1276,40.1773,40.1176,40.1375,304940.0
2016-09-06 14:30:00,40.39,40.4,40.35,40.36,194040.0,40.1475,40.1574,40.1077,40.1176,194040.0
2016-09-06 14:35:00,40.36,40.36,40.33,40.34,126320.0,40.1176,40.1176,40.0878,40.0978,126320.0
2016-09-06 14:40:00,40.34,40.38,40.33,40.35,154440.0,40.0978,40.1375,40.0878,40.1077,154440.0
2016-09-06 14:45:00,40.36,40.38,40.33,40.37,132440.0,40.1176,40.1375,40.0878,40.1276,132440.0
2016-09-06 14:50:00,40.37,40.4,40.35,40.39,170920.0,40.1276,40.1574,40.1077,40.1475,170920.0
2016-09-06 14:55:00,40.39,40.4,40.38,40.39,349900.0,40.1475,40.1574,40.1375,40.1475,349900.0
2016-09-06 15:00:00,40.38,40.41,40.37,40.41,378900.0,40.1375,40.1673,40.1276,40.1673,378900.0
2016-09-06 15:05:00,40.41,40.41,40.36,40.36,137920.0,40.1673,40.1673,40.1176,40.1176,137920.0
2016-09-06 15:10:00,40.37,40.38,40.33,40.33,240460.0,40.1276,40.1375,40.0878,40.0878,240460.0
2016-09-06 15:15:00,40.34,40.37,40.32,40.36,238600.0,40.0978,40.1276,40.0779,40.1176,238600.0
2016-09-06 15:20:00,40.36,40.38,40.34,40.36,187800.0,40.1176,40.1375,40.0978,40.1176,187800.0
2016-09-06 15:25:00,40.36,40.38,40.35,40.36,258120.0,40.1176,40.1375,40.1077,40.1176,258120.0
2016-09-06 15:30:00,40.37,40.39,40.36,40.36,336800.0,40.1276,40.1475,40.1176,40.1176,336800.0
2016-09-06 15:35:00,40.36,40.37,40.32,40.35,325160.0,40.1176,40.1276,40.0779,40.1077,325160.0
2016-09-06 15:40:00,40.34,40.36,40.33,40.34,262060.0,40.0978,40.1176,40.0878,40.0978,262060.0
2016-09-06 15:45:00,40.34,40.36,40.33,40.34,521380.0,40.0978,40.1176,40.0878,40.0978,521380.0
2016-09-06 15:50:00,40.34,40.38,40.34,40.37,928840.0,40.0978,40.1375,40.0978,40.1276,928840.0
2016-09-06 15:55:00,40.37,40.41,40.36,40.4,1524860.0,40.1276,40.1673,40.1176,40.1574,1524860.0
2016-09-07 09:30:00,40.4,40.41,40.35,40.37,630360.0,40.1574,40.1673,40.1077,40.1276,630360.0
2016-09-07 09:35:00,40.4,40.53,40.39,40.45,766760.0,40.1574,40.2866,40.1475,40.2071,766760.0
2016-09-07 09:40:00,40.49,40.49,40.38,40.39,594080.0,40.2469,40.2469,40.1375,40.1475,594080.0
2016-09-07 09:45:00,40.39,40.42,40.28,40.33,360000.0,40.1475,40.1773,40.0381,40.0878,360000.0
2016-09-07 09:50:00,40.33,40.33,40.27,40.29,564000.0,40.0878,40.0878,40.0282,40.0481,564000.0
2016-09-07 09:55:00,40.3,40.37,40.29,40.34,203540.0,40.058,40.1276,40.0481,40.0978,203540.0
2016-09-07 10:00:00,40.34,40.39,40.34,40.34,374440.0,40.0978,40.1475,40.0978,40.0978,374440.0
2016-09-07 10:05:00,40.35,40.36,40.29,40.34,252980.0,40.1077,40.1176,40.0481,40.0978,252980.0
2016-09-07 10:10:00,40.35,40.38,40.32,40.38,260020.0,40.1077,40.1375,40.0779,40.1375,260020.0
2016-09-07 10:15:00,40.37,40.4,40.35,40.38,324560.0,40.1276,40.1574,40.1077,40.1375,324560.0
2016-09-07 10:20:00,40.39,40.43,40.39,40.42,245780.0,40.1475,40.1872,40.1475,40.1773,245780.0
2016-09-07 10:25:00,40.42,40.45,40.41,40.44,383880.0,40.1773,40.2071,40.1673,40.1972,383880.0
2016-09-07 10:30:00,40.44,40.45,40.32,40.32,356660.0,40.1972,40.2071,40.0779,40.0779,356660.0
2016-09-07 10:35:00,40.32,40.34,40.28,40.29,249560.0,40.0779,40.0978,40.0381,40.0481,249560.0
2016-09-07 10:40:00,40.28,40.38,40.28,40.33,487120.0,40.0381,40.1375,40.0381,40.0878,487120.0
2016-09-07 10:45:00,40.32,40.34,40.25,40.26,524300.0,40.0779,40.0978,40.0083,40.0182,524300.0
2016-09-07 10:50:00,40.26,40.31,40.25,40.29,179900.0,40.0182,40.0679,40.0083,40.0481,179900.0
2016-09-07 10:55:00,40.29,40.31,40.28,40.31,148000.0,40.0481,40.0679,40.0381,40.0679,148000.0
2016-09-07 11:00:00,40.3,40.31,40.27,40.3,188380.0,40.058,40.0679,40.0282,40.058,188380.0
2016-09-07 11:05:00,40.3,40.32,40.29,40.3,92620.0,40.058,40.0779,40.0481,40.058,92620.0
2016-09-07 11:10:00,40.3,40.31,40.27,40.29,166500.0,40.058,40.0679,40.0282,40.0481,166500.0
2016-09-07 11:15:00,40.28,40.28,40.23,40.24,389300.0,40.0381,40.0381,39.9884,39.9984,389300.0
2016-09-07 11:20:00,40.23,40.26,40.22,40.25,188320.0,39.9884,40.0182,39.9785,40.0083,188320.0
2016-09-07 11:25:00,40.26,40.28,40.25,40.26,212400.0,40.0182,40.0381,40.0083,40.0182,212400.0
2016-09-07 11:30:00,40.28,40.29,40.24,40.28,122400.0,40.0381,40.0481,39.9984,40.0381,122400.0
2016-09-07 11:35:00,40.29,40.29,40.27,40.28,59960.0,40.0481,40.0481,40.0282,40.0381,59960.0
2016-09-07 11:40:00,40.28,40.31,40.28,40.3,95020.0,40.0381,40.0679,40.0381,40.058,95020.0
2016-09-07 11:45:00,40.28,40.28,40.24,40.27,62000.0,40.0381,40.0381,39.9984,40.0282,62000.0
2016-09-07 11:50:00,40.28,40.29,40.26,40.26,36000.0,40.0381,40.0481,40.0182,40.0182,36000.0
2016-09-07 11:55:00,40.26,40.29,40.26,40.29,46000.0,40.0182,40.0481,40.0182,40.0481,46000.0
2016-09-07 12:00:00,40.28,40.3,40.28,40.29,123400.0,40.0381,40.058,40.0381,40.0481,123400.0
2016-09-07 12:05:00,40.29,40.31,40.28,40.28,71620.0,40.0481,40.0679,40.0381,40.0381,71620.0
2016-09-07 12:10:00,40.28,40.28,40.24,40.26,79800.0,40.0381,40.0381,39.9984,40.0182,79800.0
2016-09-07 12:15:00,40.26,40.27,40.23,40.24,53140.0,40.0182,40.0282,39.9884,39.9984,53140.0
2016-09-07 12:20:00,40.23,40.26,40.23,40.24,94500.0,39.9884,40.0182,39.9884,39.9984,94500.0
2016-09-07 12:25:00,40.24,40.25,40.19,40.25,289220.0,39.9984,40.0083,39.9487,40.0083,289220.0
2016-09-07 12:30:00,40.23,40.26,40.23,40.24,104880.0,39.9884,40.0182,39.9884,39.9984,104880.0
2016-09-07 12:35:00,40.24,40.27,40.23,40.26,83840.0,39.9984,40.0282,39.9884,40.0182,83840.0
2016-09-07 12:40:00,40.26,40.26,40.23,40.25,94640.0,40.0182,40.0182,39.9884,40.0083,94640.0
2016-09-07 12:45:00,40.27,40.27,40.25,40.26,48780.0,40.0282,40.0282,40.0083,40.0182,48780.0
2016-09-07 12:50:00,40.25,40.26,40.24,40.26,107320.0,40.0083,40.0182,39.9984,40.0182,107320.0
2016-09-07 12:55:00,40.26,40.26,40.25,40.26,92300.0,40.0182,40.0182,40.0083,40.0182,92300.0
2016-09-07 13:00:00,40.26,40.29,40.24,40.28,112400.0,40.0182,40.0481,39.9984,40.0381,112400.0
2016-09-07 13:05:00,40.28,40.31,40.28,40.3,118980.0,40.0381,40.0679,40.0381,40.058,118980.0
2016-09-07 13:10:00,40.3,40.31,40.27,40.28,109220.0,40.058,40.0679,40.0282,40.0381,109220.0
2016-09-07 13:15:00,40.28,40.3,40.26,40.29,59000.0,40.0381,40.058,40.0182,40.0481,59000.0
2016-09-07 13:20:00,40.3,40.31,40.29,40.3,104000.0,40.058,40.0679,40.0481,40.058,104000.0
2016-09-07 13:25:00,40.3,40.31,40.28,40.31,62120.0,40.058,40.0679,40.0381,40.0679,62120.0
2016-09-07 13:30:00,40.32,40.34,40.31,40.32,107700.0,40.0779,40.0978,40.0679,40.0779,107700.0
2016-09-07 13:35:00,40.32,40.34,40.31,40.34,187580.0,40.0779,40.0978,40.0679,40.0978,187580.0
2016-09-07 13:40:00,40.34,40.34,40.32,40.34,116480.0,40.0978,40.0978,40.0779,40.0978,116480.0
2016-09-07 13:45:00,40.33,40.34,40.31,40.32,148160.0,40.0878,40.0978,40.0679,40.0779,148160.0
2016-09-07 13:50:00,40.32,40.33,40.32,40.33,86340.0,40.0779,40.0878,40.0779,40.0878,86340.0
2016-09-07 13:55:00,40.33,40.35,40.33,40.33,85600.0,40.0878,40.1077,40.0878,40.0878,85600.0
2016-09-07 14:00:00,40.34,40.35,40.31,40.35,90560.0,40.0978,40.1077,40.0679,40.1077,90560.0
2016-09-07 14:05:00,40.35,40.36,40.33,40.35,52440.0,40.1077,40.1176,40.0878,40.1077,52440.0
2016-09-07 14:10:00,40.34,40.39,40.34,40.39,135580.0,40.0978,40.1475,40.0978,40.1475,135580.0
2016-09-07 14:15:00,40.39,40.39,40.37,40.37,133380.0,40.1475,40.1475,40.1276,40.1276,133380.0
2016-09-07 14:20:00,40.38,40.39,40.37,40.37,53200.0,40.1375,40.1475,40.1276,40.1276,53200.0
2016-09-07 14:25:00,40.37,40.37,40.33,40.36,78000.0,40.1276,40.1276,40.0878,40.1176,78000.0
2016-09-07 14:30:00,40.36,40.37,40.31,40.32,125480.0,40.1176,40.1276,40.0679,40.0779,125480.0
2016-09-07 14:35:00,40.32,40.35,40.31,40.33,183120.0,40.0779,40.1077,40.0679,40.0878,183120.0
2016-09-07 14:40:00,40.33,40.35,40.33,40.34,68000.0,40.0878,40.1077,40.0878,40.0978,68000.0
2016-09-07 14:45:00,40.34,40.35,40.34,40.35,90000.0,40.0978,40.1077,40.0978,40.1077,90000.0
2016-09-07 14:50:00,40.36,40.38,40.35,40.37,142500.0,40.1176,40.1375,40.1077,40.1276,142500.0
2016-09-07 14:55:00,40.37,40.38,40.33,40.35,59000.0,40.1276,40.1375,40.0878,40.1077,59000.0
2016-09-07 15:00:00,40.37,40.39,40.34,40.38,120280.0,40.1276,40.1475,40.0978,40.1375,120280.0
2016-09-07 15:05:00,40.38,40.38,40.34,40.35,116260.0,40.1375,40.1375,40.0978,40.1077,116260.0
2016-09-07 15:10:00,40.36,40.39,40.34,40.39,70600.0,40.1176,40.1475,40.0978,40.1475,70600.0
2016-09-07 15:15:00,40.39,40.4,40.36,40.38,231920.0,40.1475,40.1574,40.1176,40.1375,231920.0
2016-09-07 15:20:00,40.37,40.42,40.37,40.4,152920.0,40.1276,40.1773,40.1276,40.1574,152920.0
2016-09-07 15:25:00,40.4,40.41,40.38,40.39,86000.0,40.1574,40.1673,40.1375,40.1475,86000.0
2016-09-07 15:30:00,40.38,40.41,40.38,40.39,163740.0,40.1375,40.1673,40.1375,40.1475,163740.0
2016-09-07 15:35:00,40.39,40.4,40.38,40.39,160520.0,40.1475,40.1574,40.1375,40.1475,160520.0
2016-09-07 15:40:00,40.38,40.39,40.35,40.36,251100.0,40.1375,40.1475,40.1077,40.1176,251100.0
2016-09-07 15:45:00,40.36,40.37,40.32,40.36,286540.0,40.1176,40.1276,40.0779,40.1176,286540.0
2016-09-07 15:50:00,40.37,40.39,40.35,40.38,448900.0,40.1276,40.1475,40.1077,40.1375,448900.0
2016-09-07 15:55:00,40.38,40.4,40.35,40.4,666800.0,40.1375,40.1574,40.1077,40.1574,666800.0
2016-09-08 09:30:00,40.25,40.42,40.2,40.38,829100.0,40.0083,40.1773,39.9586,40.1375,829100.0
2016-09-08 09:35:00,40.4,40.42,40.23,40.24,519720.0,40.1574,40.1773,39.9884,39.9984,519720.0
2016-09-08 09:40:00,40.26,40.29,40.23,40.29,412300.0,40.0182,40.0481,39.9884,40.0481,412300.0
2016-09-08 09:45:00,40.29,40.33,40.21,40.22,480580.0,40.0481,40.0878,39.9685,39.9785,480580.0
2016-09-08 09:50:00,40.2,40.21,40.11,40.15,866200.0,39.9586,39.9685,39.8692,39.9089,866200.0
2016-09-08 09:55:00,40.13,40.2,40.13,40.17,383120.0,39.889,39.9586,39.889,39.9288,383120.0
2016-09-08 10:00:00,40.16,40.22,40.16,40.2,313520.0,39.9189,39.9785,39.9189,39.9586,313520.0
2016-09-08 10:05:00,40.19,40.19,40.14,40.15,150540.0,39.9487,39.9487,39.899,39.9089,150540.0
2016-09-08 10:10:00,40.15,40.25,40.1,40.23,363500.0,39.9089,40.0083,39.8592,39.9884,363500.0
2016-09-08 10:15:00,40.23,40.23,40.2,40.2,165220.0,39.9884,39.9884,39.9586,39.9586,165220.0
2016-09-08 10:20:00,40.2,40.25,40.2,40.22,277140.0,39.9586,40.0083,39.9586,39.9785,277140.0
2016-09-08 10:25:00,40.22,40.27,40.21,40.26,174540.0,39.9785,40.0282,39.9685,40.0182,174540.0
2016-09-08 10:30:00,40.27,40.29,40.22,40.26,123760.0,40.0282,40.0481,39.9785,40.0182,123760.0
2016-09-08 10:35:00,40.26,40.3,40.26,40.27,187820.0,40.0182,40.058,40.0182,40.0282,187820.0
2016-09-08 10:40:00,40.29,40.29,40.25,40.29,109080.0,40.0481,40.0481,40.0083,40.0481,109080.0
2016-09-08 10:45:00,40.27,40.28,40.2,40.23,114460.0,40.0282,40.0381,39.9586,39.9884,114460.0
2016-09-08 10:50:00,40.23,40.24,40.21,40.23,84700.0,39.9884,39.9984,39.9685,39.9884,84700.0
2016-09-08 10:55:00,40.23,40.24,40.2,40.24,128700.0,39.9884,39.9984,39.9586,39.9984,128700.0
2016-09-08 11:00:00,40.25,40.28,40.23,40.25,319080.0,40.0083,40.0381,39.9884,40.0083,319080.0
2016-09-08 11:05:00,40.25,40.29,40.22,40.23,199660.0,40.0083,40.0481,39.9785,39.9884,199660.0
2016-09-08 11:10:00,40.24,40.27,40.23,40.25,173620.0,39.9984,40.0282,39.9884,40.0083,173620.0
2016-09-08 11:15:00,40.24,40.25,40.2,40.21,357320.0,39.9984,40.0083,39.9586,39.9685,357320.0
2016-09-08 11:20:00,40.21,40.22,40.2,40.21,80060.0,39.9685,39.9785,39.9586,39.9685,80060.0
2016-09-08 11:25:00,40.21,40.22,40.16,40.16,235760.0,39.9685,39.9785,39.9189,39.9189,235760.0
2016-09-08 11:30:00,40.17,40.18,40.14,40.16,214280.0,39.9288,39.9387,39.899,39.9189,214280.0
2016-09-08 11:35:00,40.16,40.16,40.12,40.13,158920.0,39.9189,39.9189,39.8791,39.889,158920.0
2016-09-08 11:40:00,40.14,40.18,40.13,40.15,80000.0,39.899,39.9387,39.889,39.9089,80000.0
2016-09-08 11:45:00,40.14,40.16,40.13,40.14,28000.0,39.899,39.9189,39.889,39.899,28000.0
2016-09-08 11:50:00,40.14,40.17,40.14,40.15,57700.0,39.899,39.9288,39.899,39.9089,57700.0
2016-09-08 11:55:00,40.17,40.17,40.15,40.15,44800.0,39.9288,39.9288,39.9089,39.9089,44800.0
2016-09-08 12:00:00,40.16,40.17,40.13,40.13,50980.0,39.9189,39.9288,39.889,39.889,50980.0
2016-09-08 12:05:00,40.14,40.14,40.11,40.11,158780.0,39.899,39.899,39.8692,39.8692,158780.0
2016-09-08 12:10:00,40.11,40.12,40.11,40.12,68000.0,39.8692,39.8791,39.8692,39.8791,68000.0
2016-09-08 12:15:00,40.12,40.13,40.11,40.11,61300.0,39.8791,39.889,39.8692,39.8692,61300.0
2016-09-08 12:20:00,40.12,40.15,40.12,40.14,46300.0,39.8791,39.9089,39.8791,39.899,46300.0
2016-09-08 12:25:00,40.14,40.15,40.1,40.11,105200.0,39.899,39.9089,39.8592,39.8692,105200.0
2016-09-08 12:30:00,40.11,40.13,40.1,40.12,100460.0,39.8692,39.889,39.8592,39.8791,100460.0
2016-09-08 12:35:00,40.11,40.15,40.11,40.11,55300.0,39.8692,39.9089,39.8692,39.8692,55300.0
2016-09-08 12:40:00,40.11,40.12,40.1,40.11,149760.0,39.8692,39.8791,39.8592,39.8692,149760.0
2016-09-08 12:45:00,40.11,40.11,40.08,40.1,221340.0,39.8692,39.8692,39.8393,39.8592,221340.0
2016-09-08 12:50:00,40.1,40.11,40.1,40.11,36000.0,39.8592,39.8692,39.8592,39.8692,36000.0
2016-09-08 12:55:00,40.12,40.14,40.12,40.13,40000.0,39.8791,39.899,39.8791,39.889,40000.0
2016-09-08 13:00:00,40.13,40.14,40.12,40.12,36000.0,39.889,39.899,39.8791,39.8791,36000.0
2016-09-08 13:05:00,40.12,40.13,40.11,40.12,75520.0,39.8791,39.889,39.8692,39.8791,75520.0
2016-09-08 13:10:00,40.12,40.13,40.11,40.11,20400.0,39.8791,39.889,39.8692,39.8692,20400.0
2016-09-08 13:15:00,40.1,40.12,40.09,40.12,114960.0,39.8592,39.8791,39.8493,39.8791,114960.0
2016-09-08 13:20:00,40.12,40.12,40.09,40.1,45340.0,39.8791,39.8791,39.8493,39.8592,45340.0
2016-09-08 13:25:00,40.11,40.11,40.09,40.1,47000.0,39.8692,39.8692,39.8493,39.8592,47000.0
2016-09-08 13:30:00,40.1,40.1,40.05,40.09,119640.0,39.8592,39.8592,39.8095,39.8493,119640.0
2016-09-08 13:35:00,40.08,40.1,40.06,40.1,270000.0,39.8393,39.8592,39.8195,39.8592,270000.0
2016-09-08 13:40:00,40.1,40.12,40.09,40.1,43200.0,39.8592,39.8791,39.8493,39.8592,43200.0
2016-09-08 13:45:00,40.09,40.09,40.06,40.07,58400.0,39.8493,39.8493,39.8195,39.8294,58400.0
2016-09-08 13:50:00,40.08,40.1,40.05,40.09,193100.0,39.8393,39.8592,39.8095,39.8493,193100.0
2016-09-08 13:55:00,40.08,40.1,40.06,40.1,72000.0,39.8393,39.8592,39.8195,39.8592,72000.0
2016-09-08 14:00:00,40.09,40.13,40.09,40.11,142980.0,39.8493,39.889,39.8493,39.8692,142980.0
2016-09-08 14:05:00,40.11,40.11,40.09,40.1,98060.0,39.8692,39.8692,39.8493,39.8592,98060.0
2016-09-08 14:10:00,40.1,40.1,40.07,40.07,61640.0,39.8592,39.8592,39.8294,39.8294,61640.0
2016-09-08 14:15:00,40.07,40.08,40.06,40.08,33640.0,39.8294,39.8393,39.8195,39.8393,33640.0
2016-09-08 14:20:00,40.09,40.12,40.07,40.12,82000.0,39.8493,39.8791,39.8294,39.8791,82000.0
2016-09-08 14:25:00,40.13,40.14,40.09,40.11,96680.0,39.889,39.899,39.8493,39.8692,96680.0
2016-09-08 14:30:00,40.12,40.13,40.09,40.12,33080.0,39.8791,39.889,39.8493,39.8791,33080.0
2016-09-08 14:35:00,40.12,40.13,40.11,40.13,111000.0,39.8791,39.889,39.8692,39.889,111000.0
2016-09-08 14:40:00,40.13,40.17,40.12,40.15,152280.0,39.889,39.9288,39.8791,39.9089,152280.0
2016-09-08 14:45:00,40.15,40.15,40.12,40.15,75900.0,39.9089,39.9089,39.8791,39.9089,75900.0
2016-09-08 14:50:00,40.15,40.15,40.12,40.13,73000.0,39.9089,39.9089,39.8791,39.889,73000.0
2016-09-08 14:55:00,40.13,40.17,40.12,40.16,86580.0,39.889,39.9288,39.8791,39.9189,86580.0
2016-09-08 15:00:00,40.16,40.18,40.14,40.16,66620.0,39.9189,39.9387,39.899,39.9189,66620.0
2016-09-08 15:05:00,40.15,40.18,40.13,40.17,116880.0,39.9089,39.9387,39.889,39.9288,116880.0
2016-09-08 15:10:00,40.17,40.19,40.16,40.18,91100.0,39.9288,39.9487,39.9189,39.9387,91100.0
2016-09-08 15:15:00,40.18,40.2,40.15,40.18,277200.0,39.9387,39.9586,39.9089,39.9387,277200.0
2016-09-08 15:20:00,40.17,40.19,40.16,40.17,67800.0,39.9288,39.9487,39.9189,39.9288,67800.0
2016-09-08 15:25:00,40.16,40.19,40.15,40.17,104840.0,39.9189,39.9487,39.9089,39.9288,104840.0
2016-09-08 15:30:00,40.18,40.19,40.16,40.17,115740.0,39.9387,39.9487,39.9189,39.9288,115740.0
2016-09-08 15:35:00,40.18,40.2,40.18,40.19,185720.0,39.9387,39.9586,39.9387,39.9487,185720.0
2016-09-08 15:40:00,40.2,40.21,40.19,40.21,240900.0,39.9586,39.9685,39.9487,39.9685,240900.0
2016-09-08 15:45:00,40.21,40.21,40.17,40.17,201400.0,39.9685,39.9685,39.9288,39.9288,201400.0
2016-09-08 15:50:00,40.18,40.19,40.13,40.13,612120.0,39.9387,39.9487,39.889,39.889,612120.0
2016-09-08 15:55:00,40.14,40.16,40.12,40.13,771660.0,39.899,39.9189,39.8791,39.889,771660.0
2016-09-09 09:30:00,39.92,40.09,39.86,39.98,1338580.0,39.6803,39.8493,39.6207,39.7399,1338580.0
2016-09-09 09:35:00,39.98,40.01,39.93,39.98,276260.0,39.7399,39.7698,39.6902,39.7399,276260.0
2016-09-09 09:40:00,39.96,39.99,39.89,39.94,465480.0,39.7201,39.7499,39.6505,39.7002,465480.0
2016-09-09 09:45:00,39.93,39.97,39.9,39.9,265780.0,39.6902,39.73,39.6604,39.6604,265780.0
2016-09-09 09:50:00,39.89,39.97,39.86,39.94,415680.0,39.6505,39.73,39.6207,39.7002,415680.0
2016-09-09 09:55:00,39.93,39.96,39.89,39.96,346060.0,39.6902,39.7201,39.6505,39.7201,346060.0
2016-09-09 10:00:00,39.96,39.98,39.92,39.94,153460.0,39.7201,39.7399,39.6803,39.7002,153460.0
2016-09-09 10:05:00,39.94,39.96,39.91,39.92,132400.0,39.7002,39.7201,39.6704,39.6803,132400.0
2016-09-09 10:10:00,39.92,39.99,39.9,39.99,314660.0,39.6803,39.7499,39.6604,39.7499,314660.0
2016-09-09 10:15:00,39.99,40.02,39.96,39.97,218920.0,39.7499,39.7797,39.7201,39.73,218920.0
2016-09-09 10:20:00,39.96,39.99,39.95,39.95,270580.0,39.7201,39.7499,39.7101,39.7101,270580.0
2016-09-09 10:25:00,39.97,40.0,39.93,39.94,154380.0,39.73,39.7598,39.6902,39.7002,154380.0
2016-09-09 10:30:00,39.95,39.99,39.93,39.96,153640.0,39.7101,39.7499,39.6902,39.7201,153640.0
2016-09-09 10:35:00,39.95,39.98,39.86,39.9,396880.0,39.7101,39.7399,39.6207,39.6604,396880.0
2016-09-09 10:40:00,39.89,39.91,39.86,39.88,140000.0,39.6505,39.6704,39.6207,39.6405,140000.0
2016-09-09 10:45:00,39.89,39.89,39.82,39.85,326240.0,39.6505,39.6505,39.5809,39.6107,326240.0
2016-09-09 10:50:00,39.84,39.86,39.83,39.86,134840.0,39.6008,39.6207,39.5908,39.6207,134840.0
2016-09-09 10:55:00,39.84,39.88,39.83,39.87,199080.0,39.6008,39.6405,39.5908,39.6306,199080.0
2016-09-09 11:00:00,39.87,39.88,39.83,39.83,226980.0,39.6306,39.6405,39.5908,39.5908,226980.0
2016-09-09 11:05:00,39.84,39.85,39.81,39.82,171620.0,39.6008,39.6107,39.571,39.5809,171620.0
2016-09-09 11:10:00,39.83,39.83,39.79,39.81,366100.0,39.5908,39.5908,39.5511,39.571,366100.0
2016-09-09 11:15:00,39.81,39.84,39.78,39.84,170500.0,39.571,39.6008,39.5411,39.6008,170500.0
2016-09-09 11:20:00,39.82,39.86,39.81,39.83,215560.0,39.5809,39.6207,39.571,39.5908,215560.0
2016-09-09 11:25:00,39.82,39.89,39.82,39.87,218320.0,39.5809,39.6505,39.5809,39.6306,218320.0
2016-09-09 11:30:00,39.87,39.91,39.87,39.88,240320.0,39.6306,39.6704,39.6306,39.6405,240320.0
2016-09-09 11:35:00,39.89,39.91,39.88,39.9,202620.0,39.6505,39.6704,39.6405,39.6604,202620.0
2016-09-09 11:40:00,39.9,39.93,39.89,39.9,124400.0,39.6604,39.6902,39.6505,39.6604,124400.0
2016-09-09 11:45:00,39.91,39.91,39.86,39.88,380600.0,39.6704,39.6704,39.6207,39.6405,380600.0
2016-09-09 11:50:00,39.87,39.89,39.86,39.86,207500.0,39.6306,39.6505,39.6207,39.6207,207500.0
2016-09-09 11:55:00,39.86,39.86,39.82,39.86,163840.0,39.6207,39.6207,39.5809,39.6207,163840.0
2016-09-09 12:00:00,39.85,39.88,39.85,39.86,147040.0,39.6107,39.6405,39.6107,39.6207,147040.0
2016-09-09 12:05:00,39.85,39.85,39.8,39.83,180080.0,39.6107,39.6107,39.561,39.5908,180080.0
2016-09-09 12:10:00,39.81,39.83,39.79,39.8,252820.0,39.571,39.5908,39.5511,39.561,252820.0
2016-09-09 12:15:00,39.79,39.83,39.77,39.79,213600.0,39.5511,39.5908,39.5312,39.5511,213600.0
2016-09-09 12:20:00,39.78,39.83,39.76,39.8,209480.0,39.5411,39.5908,39.5213,39.561,209480.0
2016-09-09 12:25:00,39.8,39.85,39.8,39.84,191260.0,39.561,39.6107,39.561,39.6008,191260.0
2016-09-09 12:30:00,39.83,39.84,39.76,39.79,276420.0,39.5908,39.6008,39.5213,39.5511,276420.0
2016-09-09 12:35:00,39.79,39.82,39.78,39.79,128900.0,39.5511,39.5809,39.5411,39.5511,128900.0
2016-09-09 12:40:00,39.78,39.8,39.78,39.8,92800.0,39.5411,39.561,39.5411,39.561,92800.0
2016-09-09 12:45:00,39.8,39.82,39.72,39.74,336020.0,39.561,39.5809,39.4815,39.5014,336020.0
2016-09-09 12:50:00,39.73,39.75,39.72,39.73,157100.0,39.4914,39.5113,39.4815,39.4914,157100.0
2016-09-09 12:55:00,39.74,39.77,39.7,39.75,184000.0,39.5014,39.5312,39.4616,39.5113,184000.0
2016-09-09 13:00:00,39.76,39.76,39.72,39.73,120600.0,39.5213,39.5213,39.4815,39.4914,120600.0
2016-09-09 13:05:00,39.72,39.73,39.69,39.69,108320.0,39.4815,39.4914,39.4517,39.4517,108320.0
2016-09-09 13:10:00,39.7,39.71,39.63,39.63,329240.0,39.4616,39.4716,39.392,39.392,329240.0
2016-09-09 13:15:00,39.63,39.65,39.6,39.63,150860.0,39.392,39.4119,39.3622,39.392,150860.0
2016-09-09 13:20:00,39.63,39.65,39.61,39.63,100160.0,39.392,39.4119,39.3722,39.392,100160.0
2016-09-09 13:25:00,39.64,39.7,39.63,39.7,227100.0,39.402,39.4616,39.392,39.4616,227100.0
2016-09-09 13:30:00,39.69,39.72,39.69,39.7,208640.0,39.4517,39.4815,39.4517,39.4616,208640.0
2016-09-09 13:35:00,39.69,39.71,39.65,39.67,268920.0,39.4517,39.4716,39.4119,39.4318,268920.0
2016-09-09 13:40:00,39.67,39.67,39.61,39.63,286660.0,39.4318,39.4318,39.3722,39.392,286660.0
2016-09-09 13:45:00,39.63,39.65,39.61,39.63,216460.0,39.392,39.4119,39.3722,39.392,216460.0
2016-09-09 13:50:00,39.63,39.64,39.6,39.61,134000.0,39.392,39.402,39.3622,39.3722,134000.0
2016-09-09 13:55:00,39.62,39.64,39.62,39.64,379780.0,39.3821,39.402,39.3821,39.402,379780.0
2016-09-09 14:00:00,39.62,39.64,39.56,39.59,504820.0,39.3821,39.402,39.3225,39.3523,504820.0
2016-09-09 14:05:00,39.59,39.6,39.53,39.54,221580.0,39.3523,39.3622,39.2926,39.3026,221580.0
2016-09-09 14:10:00,39.54,39.58,39.5,39.54,363180.0,39.3026,39.3423,39.2628,39.3026,363180.0
2016-09-09 14:15:00,39.54,39.58,39.53,39.55,295620.0,39.3026,39.3423,39.2926,39.3125,295620.0
2016-09-09 14:20:00,39.55,39.64,39.53,39.63,360940.0,39.3125,39.402,39.2926,39.392,360940.0
2016-09-09 14:25:00,39.63,39.66,39.61,39.66,148300.0,39.392,39.4219,39.3722,39.4219,148300.0
2016-09-09 14:30:00,39.64,39.66,39.62,39.64,130020.0,39.402,39.4219,39.3821,39.402,130020.0
2016-09-09 14:35:00,39.64,39.7,39.63,39.67,122960.0,39.402,39.4616,39.392,39.4318,122960.0
2016-09-09 14:40:00,39.69,39.69,39.58,39.61,185180.0,39.4517,39.4517,39.3423,39.3722,185180.0
2016-09-09 14:45:00,39.63,39.64,39.57,39.58,275400.0,39.392,39.402,39.3324,39.3423,275400.0
2016-09-09 14:50:00,39.6,39.63,39.56,39.59,130160.0,39.3622,39.392,39.3225,39.3523,130160.0
2016-09-09 14:55:00,39.59,39.63,39.57,39.59,291020.0,39.3523,39.392,39.3324,39.3523,291020.0
2016-09-09 15:00:00,39.58,39.6,39.56,39.57,192080.0,39.3423,39.3622,39.3225,39.3324,192080.0
2016-09-09 15:05:00,39.56,39.57,39.52,39.54,394840.0,39.3225,39.3324,39.2827,39.3026,394840.0
2016-09-09 15:10:00,39.55,39.55,39.51,39.52,470900.0,39.3125,39.3125,39.2728,39.2827,470900.0
2016-09-09 15:15:00,39.53,39.59,39.52,39.56,193800.0,39.2926,39.3523,39.2827,39.3225,193800.0
2016-09-09 15:20:00,39.55,39.57,39.5,39.55,327020.0,39.3125,39.3324,39.2628,39.3125,327020.0
2016-09-09 15:25:00,39.56,39.59,39.53,39.57,397540.0,39.3225,39.3523,39.2926,39.3324,397540.0
2016-09-09 15:30:00,39.57,39.58,39.53,39.56,325540.0,39.3324,39.3423,39.2926,39.3225,325540.0
2016-09-09 15:35:00,39.56,39.58,39.51,39.53,556240.0,39.3225,39.3423,39.2728,39.2926,556240.0
2016-09-09 15:40:00,39.54,39.54,39.5,39.52,511380.0,39.3026,39.3026,39.2628,39.2827,511380.0
2016-09-09 15:45:00,39.52,39.55,39.5,39.54,404980.0,39.2827,39.3125,39.2628,39.3026,404980.0
2016-09-09 15:50:00,39.53,39.54,39.49,39.52,927960.0,39.2926,39.3026,39.2529,39.2827,927960.0
2016-09-09 15:55:00,39.51,39.53,39.42,39.42,1500800.0,39.2728,39.2926,39.1833,39.1833,1500800.0
2016-09-12 09:30:00,39.23,39.47,39.18,39.46,1275260.0,38.9944,39.233,38.9447,39.2231,1275260.0
2016-09-12 09:35:00,39.46,39.54,39.43,39.54,640060.0,39.2231,39.3026,39.1932,39.3026,640060.0
2016-09-12 09:40:00,39.51,39.54,39.43,39.47,583840.0,39.2728,39.3026,39.1932,39.233,583840.0
2016-09-12 09:45:00,39.46,39.47,39.37,39.42,453240.0,39.2231,39.233,39.1336,39.1833,453240.0
2016-09-12 09:50:00,39.42,39.47,39.39,39.45,492020.0,39.1833,39.233,39.1535,39.2131,492020.0
2016-09-12 09:55:00,39.47,39.51,39.43,39.46,407460.0,39.233,39.2728,39.1932,39.2231,407460.0
2016-09-12 10:00:00,39.46,39.52,39.43,39.48,439220.0,39.2231,39.2827,39.1932,39.2429,439220.0
2016-09-12 10:05:00,39.49,39.5,39.43,39.43,428840.0,39.2529,39.2628,39.1932,39.1932,428840.0
2016-09-12 10:10:00,39.44,39.48,39.42,39.44,198020.0,39.2032,39.2429,39.1833,39.2032,198020.0
2016-09-12 10:15:00,39.43,39.48,39.4,39.46,249560.0,39.1932,39.2429,39.1634,39.2231,249560.0
2016-09-12 10:20:00,39.46,39.56,39.43,39.54,345500.0,39.2231,39.3225,39.1932,39.3026,345500.0
2016-09-12 10:25:00,39.52,39.59,39.52,39.58,200100.0,39.2827,39.3523,39.2827,39.3423,200100.0
2016-09-12 10:30:00,39.58,39.62,39.56,39.61,466820.0,39.3423,39.3821,39.3225,39.3722,466820.0
2016-09-12 10:35:00,39.6,39.62,39.57,39.6,483340.0,39.3622,39.3821,39.3324,39.3622,483340.0
2016-09-12 10:40:00,39.59,39.69,39.59,39.67,435360.0,39.3523,39.4517,39.3523,39.4318,435360.0
2016-09-12 10:45:00,39.68,39.69,39.6,39.63,339260.0,39.4417,39.4517,39.3622,39.392,339260.0
2016-09-12 10:50:00,39.61,39.64,39.59,39.64,318780.0,39.3722,39.402,39.3523,39.402,318780.0
2016-09-12 10:55:00,39.63,39.68,39.6,39.68,505220.0,39.392,39.4417,39.3622,39.4417,505220.0
2016-09-12 11:00:00,39.67,39.74,39.67,39.74,346560.0,39.4318,39.5014,39.4318,39.5014,346560.0
2016-09-12 11:05:00,39.74,39.8,39.73,39.78,337620.0,39.5014,39.561,39.4914,39.5411,337620.0
2016-09-12 11:10:00,39.78,39.79,39.73,39.77,461440.0,39.5411,39.5511,39.4914,39.5312,461440.0
2016-09-12 11:15:00,39.75,39.79,39.74,39.79,274780.0,39.5113,39.5511,39.5014,39.5511,274780.0
2016-09-12 11:20:00,39.77,39.8,39.73,39.8,168920.0,39.5312,39.561,39.4914,39.561,168920.0
2016-09-12 11:25:00,39.77,39.8,39.76,39.79,77160.0,39.5312,39.561,39.5213,39.5511,77160.0
2016-09-12 11:30:00,39.79,39.79,39.72,39.77,179060.0,39.5511,39.5511,39.4815,39.5312,179060.0
2016-09-12 11:35:00,39.78,39.81,39.76,39.78,202100.0,39.5411,39.571,39.5213,39.5411,202100.0
2016-09-12 11:40:00,39.79,39.8,39.77,39.77,146560.0,39.5511,39.561,39.5312,39.5312,146560.0
2016-09-12 11:45:00,39.78,39.78,39.73,39.73,78540.0,39.5411,39.5411,39.4914,39.4914,78540.0
2016-09-12 11:50:00,39.73,39.78,39.73,39.76,105940.0,39.4914,39.5411,39.4914,39.5213,105940.0
2016-09-12 11:55:00,39.76,39.79,39.73,39.78,188480.0,39.5213,39.5511,39.4914,39.5411,188480.0
2016-09-12 12:00:00,39.77,39.77,39.71,39.72,187800.0,39.5312,39.5312,39.4716,39.4815,187800.0
2016-09-12 12:05:00,39.71,39.72,39.68,39.69,158440.0,39.4716,39.4815,39.4417,39.4517,158440.0
2016-09-12 12:10:00,39.69,39.71,39.68,39.71,240540.0,39.4517,39.4716,39.4417,39.4716,240540.0
2016-09-12 12:15:00,39.69,39.72,39.69,39.7,98000.0,39.4517,39.4815,39.4517,39.4616,98000.0
2016-09-12 12:20:00,39.7,39.71,39.66,39.68,157860.0,39.4616,39.4716,39.4219,39.4417,157860.0
2016-09-12 12:25:00,39.68,39.74,39.68,39.73,81900.0,39.4417,39.5014,39.4417,39.4914,81900.0
2016-09-12 12:30:00,39.74,39.75,39.69,39.7,105100.0,39.5014,39.5113,39.4517,39.4616,105100.0
2016-09-12 12:35:00,39.71,39.71,39.68,39.68,64000.0,39.4716,39.4716,39.4417,39.4417,64000.0
2016-09-12 12:40:00,39.67,39.71,39.66,39.71,80500.0,39.4318,39.4716,39.4219,39.4716,80500.0
2016-09-12 12:45:00,39.72,39.77,39.72,39.74,58320.0,39.4815,39.5312,39.4815,39.5014,58320.0
2016-09-12 12:50:00,39.75,39.83,39.75,39.82,248520.0,39.5113,39.5908,39.5113,39.5809,248520.0
2016-09-12 12:55:00,39.84,39.84,39.77,39.79,98000.0,39.6008,39.6008,39.5312,39.5511,98000.0
2016-09-12 13:00:00,39.79,39.8,39.77,39.79,176940.0,39.5511,39.561,39.5312,39.5511,176940.0
2016-09-12 13:05:00,39.8,39.8,39.77,39.77,113260.0,39.561,39.561,39.5312,39.5312,113260.0
2016-09-12 13:10:00,39.77,39.8,39.76,39.8,190740.0,39.5312,39.561,39.5213,39.561,190740.0
2016-09-12 13:15:00,39.8,39.9,39.79,39.82,820660.0,39.561,39.6604,39.5511,39.5809,820660.0
2016-09-12 13:20:00,39.83,39.85,39.74,39.77,272200.0,39.5908,39.6107,39.5014,39.5312,272200.0
2016-09-12 13:25:00,39.79,39.81,39.73,39.73,236900.0,39.5511,39.571,39.4914,39.4914,236900.0
2016-09-12 13:30:00,39.76,39.79,39.72,39.73,239600.0,39.5213,39.5511,39.4815,39.4914,239600.0
2016-09-12 13:35:00,39.73,39.81,39.72,39.8,147860.0,39.4914,39.571,39.4815,39.561,147860.0
2016-09-12 13:40:00,39.8,39.82,39.75,39.8,60800.0,39.561,39.5809,39.5113,39.561,60800.0
2016-09-12 13:45:00,39.81,39.89,39.81,39.89,129760.0,39.571,39.6505,39.571,39.6505,129760.0
2016-09-12 13:50:00,39.9,39.91,39.87,39.88,151100.0,39.6604,39.6704,39.6306,39.6405,151100.0
2016-09-12 13:55:00,39.88,39.9,39.85,39.89,126940.0,39.6405,39.6604,39.6107,39.6505,126940.0
2016-09-12 14:00:00,39.88,39.93,39.87,39.91,280920.0,39.6405,39.6902,39.6306,39.6704,280920.0
2016-09-12 14:05:00,39.9,39.93,39.89,39.92,176200.0,39.6604,39.6902,39.6505,39.6803,176200.0
2016-09-12 14:10:00,39.93,39.94,39.9,39.92,116800.0,39.6902,39.7002,39.6604,39.6803,116800.0
2016-09-12 14:15:00,39.92,39.96,39.9,39.95,112260.0,39.6803,39.7201,39.6604,39.7101,112260.0
2016-09-12 14:20:00,39.94,39.96,39.92,39.95,144000.0,39.7002,39.7201,39.6803,39.7101,144000.0
2016-09-12 14:25:00,39.94,39.96,39.91,39.91,173060.0,39.7002,39.7201,39.6704,39.6704,173060.0
2016-09-12 14:30:00,39.92,39.96,39.91,39.92,127000.0,39.6803,39.7201,39.6704,39.6803,127000.0
2016-09-12 14:35:00,39.92,39.98,39.91,39.98,102580.0,39.6803,39.7399,39.6704,39.7399,102580.0
2016-09-12 14:40:00,39.97,39.99,39.96,39.98,145280.0,39.73,39.7499,39.7201,39.7399,145280.0
2016-09-12 14:45:00,39.99,40.01,39.93,39.96,218240.0,39.7499,39.7698,39.6902,39.7201,218240.0
2016-09-12 14:50:00,39.95,39.98,39.94,39.94,117580.0,39.7101,39.7399,39.7002,39.7002,117580.0
2016-09-12 14:55:00,39.94,39.96,39.92,39.94,65000.0,39.7002,39.7201,39.6803,39.7002,65000.0
2016-09-12 15:00:00,39.95,39.97,39.93,39.95,122600.0,39.7101,39.73,39.6902,39.7101,122600.0
2016-09-12 15:05:00,39.96,39.97,39.93,39.95,220100.0,39.7201,39.73,39.6902,39.7101,220100.0
2016-09-12 15:10:00,39.97,39.97,39.92,39.92,147900.0,39.73,39.73,39.6803,39.6803,147900.0
2016-09-12 15:15:00,39.93,39.94,39.9,39.91,348700.0,39.6902,39.7002,39.6604,39.6704,348700.0
2016-09-12 15:20:00,39.92,39.95,39.9,39.94,379100.0,39.6803,39.7101,39.6604,39.7002,379100.0
2016-09-12 15:25:00,39.94,39.94,39.91,39.91,286340.0,39.7002,39.7002,39.6704,39.6704,286340.0
2016-09-12 15:30:00,39.92,39.94,39.89,39.89,493720.0,39.6803,39.7002,39.6505,39.6505,493720.0
2016-09-12 15:35:00,39.9,39.93,39.89,39.93,504280.0,39.6604,39.6902,39.6505,39.6902,504280.0
2016-09-12 15:40:00,39.93,39.98,39.93,39.94,512800.0,39.6902,39.7399,39.6902,39.7002,512800.0
2016-09-12 15:45:00,39.95,39.97,39.9,39.92,436500.0,39.7101,39.73,39.6604,39.6803,436500.0
2016-09-12 15:50:00,39.9,39.92,39.88,39.9,461560.0,39.6604,39.6803,39.6405,39.6604,461560.0
2016-09-12 15:55:00,39.91,39.99,39.91,39.94,1493420.0,39.6704,39.7499,39.6704,39.7002,1493420.0
2016-09-13 09:30:00,39.71,39.79,39.59,39.59,925360.0,39.4716,39.5511,39.3523,39.3523,925360.0
2016-09-13 09:35:00,39.58,39.69,39.52,39.66,771100.0,39.3423,39.4517,39.2827,39.4219,771100.0
2016-09-13 09:40:00,39.65,39.68,39.52,39.53,500280.0,39.4119,39.4417,39.2827,39.2926,500280.0
2016-09-13 09:45:00,39.53,39.59,39.51,39.54,223920.0,39.2926,39.3523,39.2728,39.3026,223920.0
2016-09-13 09:50:00,39.54,39.58,39.5,39.51,241960.0,39.3026,39.3423,39.2628,39.2728,241960.0
2016-09-13 09:55:00,39.53,39.58,39.51,39.51,304000.0,39.2926,39.3423,39.2728,39.2728,304000.0
2016-09-13 10:00:00,39.53,39.54,39.47,39.54,538980.0,39.2926,39.3026,39.233,39.3026,538980.0
2016-09-13 10:05:00,39.55,39.61,39.53,39.56,389600.0,39.3125,39.3722,39.2926,39.3225,389600.0
2016-09-13 10:10:00,39.58,39.58,39.51,39.54,282640.0,39.3423,39.3423,39.2728,39.3026,282640.0
2016-09-13 10:15:00,39.58,39.6,39.5,39.55,295880.0,39.3423,39.3622,39.2628,39.3125,295880.0
2016-09-13 10:20:00,39.51,39.56,39.5,39.52,335620.0,39.2728,39.3225,39.2628,39.2827,335620.0
2016-09-13 10:25:00,39.52,39.56,39.47,39.47,366020.0,39.2827,39.3225,39.233,39.233,366020.0
2016-09-13 10:30:00,39.48,39.5,39.44,39.48,259820.0,39.2429,39.2628,39.2032,39.2429,259820.0
2016-09-13 10:35:00,39.48,39.49,39.42,39.47,482880.0,39.2429,39.2529,39.1833,39.233,482880.0
2016-09-13 10:40:00,39.45,39.5,39.43,39.43,443620.0,39.2131,39.2628,39.1932,39.1932,443620.0
2016-09-13 10:45:00,39.45,39.49,39.42,39.42,362720.0,39.2131,39.2529,39.1833,39.1833,362720.0
2016-09-13 10:50:00,39.42,39.44,39.4,39.4,220000.0,39.1833,39.2032,39.1634,39.1634,220000.0
2016-09-13 10:55:00,39.41,39.42,39.36,39.38,208300.0,39.1734,39.1833,39.1237,39.1435,208300.0
2016-09-13 11:00:00,39.35,39.41,39.35,39.38,198740.0,39.1137,39.1734,39.1137,39.1435,198740.0
2016-09-13 11:05:00,39.38,39.41,39.36,39.37,156940.0,39.1435,39.1734,39.1237,39.1336,156940.0
2016-09-13 11:10:00,39.37,39.4,39.33,39.38,268580.0,39.1336,39.1634,39.0938,39.1435,268580.0
2016-09-13 11:15:00,39.39,39.4,39.33,39.36,262840.0,39.1535,39.1634,39.0938,39.1237,262840.0
2016-09-13 11:20:00,39.36,39.4,39.33,39.36,286520.0,39.1237,39.1634,39.0938,39.1237,286520.0
2016-09-13 11:25:00,39.34,39.37,39.31,39.31,212880.0,39.1038,39.1336,39.074,39.074,212880.0
2016-09-13 11:30:00,39.31,39.35,39.3,39.31,120120.0,39.074,39.1137,39.064,39.074,120120.0
2016-09-13 11:35:00,39.3,39.34,39.29,39.33,360320.0,39.064,39.1038,39.0541,39.0938,360320.0
2016-09-13 11:40:00,39.31,39.35,39.3,39.34,358060.0,39.074,39.1137,39.064,39.1038,358060.0
2016-09-13 11:45:00,39.34,39.34,39.3,39.33,206240.0,39.1038,39.1038,39.064,39.0938,206240.0
2016-09-13 11:50:00,39.33,39.35,39.29,39.33,332680.0,39.0938,39.1137,39.0541,39.0938,332680.0
2016-09-13 11:55:00,39.32,39.35,39.3,39.35,269800.0,39.0839,39.1137,39.064,39.1137,269800.0
2016-09-13 12:00:00,39.34,39.35,39.29,39.3,203340.0,39.1038,39.1137,39.0541,39.064,203340.0
2016-09-13 12:05:00,39.31,39.35,39.3,39.32,305960.0,39.074,39.1137,39.064,39.0839,305960.0
2016-09-13 12:10:00,39.31,39.39,39.31,39.39,216160.0,39.074,39.1535,39.074,39.1535,216160.0
2016-09-13 12:15:00,39.39,39.39,39.35,39.36,55200.0,39.1535,39.1535,39.1137,39.1237,55200.0
2016-09-13 12:20:00,39.36,39.37,39.33,39.33,202660.0,39.1237,39.1336,39.0938,39.0938,202660.0
2016-09-13 12:25:00,39.36,39.36,39.32,39.34,244820.0,39.1237,39.1237,39.0839,39.1038,244820.0
2016-09-13 12:30:00,39.32,39.33,39.29,39.29,358920.0,39.0839,39.0938,39.0541,39.0541,358920.0
2016-09-13 12:35:00,39.29,39.29,39.26,39.28,185560.0,39.0541,39.0541,39.0243,39.0441,185560.0
2016-09-13 12:40:00,39.28,39.31,39.26,39.28,113000.0,39.0441,39.074,39.0243,39.0441,113000.0
2016-09-13 12:45:00,39.27,39.3,39.27,39.27,70000.0,39.0342,39.064,39.0342,39.0342,70000.0
2016-09-13 12:50:00,39.29,39.3,39.25,39.27,285220.0,39.0541,39.064,39.0143,39.0342,285220.0
2016-09-13 12:55:00,39.27,39.28,39.25,39.28,60000.0,39.0342,39.0441,39.0143,39.0441,60000.0
2016-09-13 13:00:00,39.27,39.29,39.24,39.25,202480.0,39.0342,39.0541,39.0044,39.0143,202480.0
2016-09-13 13:05:00,39.25,39.3,39.23,39.28,312380.0,39.0143,39.064,38.9944,39.0441,312380.0
2016-09-13 13:10:00,39.27,39.3,39.24,39.3,361080.0,39.0342,39.064,39.0044,39.064,361080.0
2016-09-13 13:15:00,39.29,39.4,39.27,39.4,268520.0,39.0541,39.1634,39.0342,39.1634,268520.0
2016-09-13 13:20:00,39.4,39.41,39.34,39.34,237840.0,39.1634,39.1734,39.1038,39.1038,237840.0
2016-09-13 13:25:00,39.34,39.38,39.34,39.38,124000.0,39.1038,39.1435,39.1038,39.1435,124000.0
2016-09-13 13:30:00,39.38,39.42,39.34,39.35,291780.0,39.1435,39.1833,39.1038,39.1137,291780.0
2016-09-13 13:35:00,39.36,39.38,39.34,39.34,237680.0,39.1237,39.1435,39.1038,39.1038,237680.0
2016-09-13 13:40:00,39.37,39.39,39.31,39.33,120020.0,39.1336,39.1535,39.074,39.0938,120020.0
2016-09-13 13:45:00,39.34,39.39,39.33,39.38,257920.0,39.1038,39.1535,39.0938,39.1435,257920.0
2016-09-13 13:50:00,39.39,39.4,39.32,39.32,413680.0,39.1535,39.1634,39.0839,39.0839,413680.0
2016-09-13 13:55:00,39.33,39.38,39.33,39.36,402100.0,39.0938,39.1435,39.0938,39.1237,402100.0
2016-09-13 14:00:00,39.34,39.36,39.31,39.34,209100.0,39.1038,39.1237,39.074,39.1038,209100.0
2016-09-13 14:05:00,39.34,39.4,39.32,39.37,333400.0,39.1038,39.1634,39.0839,39.1336,333400.0
2016-09-13 14:10:00,39.37,39.39,39.35,39.38,142620.0,39.1336,39.1535,39.1137,39.1435,142620.0
2016-09-13 14:15:00,39.36,39.38,39.3,39.33,136460.0,39.1237,39.1435,39.064,39.0938,136460.0
2016-09-13 14:20:00,39.33,39.37,39.32,39.35,105200.0,39.0938,39.1336,39.0839,39.1137,105200.0
2016-09-13 14:25:00,39.35,39.36,39.29,39.31,259660.0,39.1137,39.1237,39.0541,39.074,259660.0
2016-09-13 14:30:00,39.31,39.34,39.27,39.32,152840.0,39.074,39.1038,39.0342,39.0839,152840.0
2016-09-13 14:35:00,39.34,39.36,39.3,39.33,328920.0,39.1038,39.1237,39.064,39.0938,328920.0
2016-09-13 14:40:00,39.35,39.39,39.32,39.39,194240.0,39.1137,39.1535,39.0839,39.1535,194240.0
2016-09-13 14:45:00,39.39,39.4,39.34,39.39,191900.0,39.1535,39.1634,39.1038,39.1535,191900.0
2016-09-13 14:50:00,39.4,39.41,39.36,39.36,268780.0,39.1634,39.1734,39.1237,39.1237,268780.0
2016-09-13 14:55:00,39.38,39.39,39.32,39.33,202400.0,39.1435,39.1535,39.0839,39.0938,202400.0
2016-09-13 15:00:00,39.31,39.33,39.26,39.3,492180.0,39.074,39.0938,39.0243,39.064,492180.0
2016-09-13 15:05:00,39.31,39.33,39.25,39.28,390360.0,39.074,39.0938,39.0143,39.0441,390360.0
2016-09-13 15:10:00,39.28,39.29,39.22,39.24,196800.0,39.0441,39.0541,38.9845,39.0044,196800.0
2016-09-13 15:15:00,39.25,39.36,39.25,39.33,211360.0,39.0143,39.1237,39.0143,39.0938,211360.0
2016-09-13 15:20:00,39.34,39.4,39.33,39.37,380620.0,39.1038,39.1634,39.0938,39.1336,380620.0
2016-09-13 15:25:00,39.37,39.44,39.37,39.41,263000.0,39.1336,39.2032,39.1336,39.1734,263000.0
2016-09-13 15:30:00,39.41,39.46,39.39,39.4,329760.0,39.1734,39.2231,39.1535,39.1634,329760.0
2016-09-13 15:35:00,39.4,39.43,39.38,39.43,167220.0,39.1634,39.1932,39.1435,39.1932,167220.0
2016-09-13 15:40:00,39.42,39.42,39.31,39.37,364940.0,39.1833,39.1833,39.074,39.1336,364940.0
2016-09-13 15:45:00,39.35,39.4,39.3,39.39,433400.0,39.1137,39.1634,39.064,39.1535,433400.0
2016-09-13 15:50:00,39.4,39.52,39.4,39.52,1004880.0,39.1634,39.2827,39.1634,39.2827,1004880.0
2016-09-13 15:55:00,39.51,39.51,39.42,39.44,1385500.0,39.2728,39.2728,39.1833,39.2032,1385500.0
2016-09-14 09:30:00,39.41,39.6,39.38,39.57,999600.0,39.1734,39.3622,39.1435,39.3324,999600.0
2016-09-14 09:35:00,39.59,39.68,39.53,39.66,945160.0,39.3523,39.4417,39.2926,39.4219,945160.0
2016-09-14 09:40:00,39.66,39.68,39.57,39.64,417740.0,39.4219,39.4417,39.3324,39.402,417740.0
2016-09-14 09:45:00,39.63,39.72,39.61,39.64,487660.0,39.392,39.4815,39.3722,39.402,487660.0
2016-09-14 09:50:00,39.63,39.66,39.61,39.66,423540.0,39.392,39.4219,39.3722,39.4219,423540.0
2016-09-14 09:55:00,39.67,39.71,39.65,39.66,174120.0,39.4318,39.4716,39.4119,39.4219,174120.0
2016-09-14 10:00:00,39.66,39.67,39.62,39.62,244560.0,39.4219,39.4318,39.3821,39.3821,244560.0
2016-09-14 10:05:00,39.66,39.69,39.65,39.67,118960.0,39.4219,39.4517,39.4119,39.4318,118960.0
2016-09-14 10:10:00,39.67,39.74,39.66,39.73,181300.0,39.4318,39.5014,39.4219,39.4914,181300.0
2016-09-14 10:15:00,39.72,39.75,39.7,39.71,107740.0,39.4815,39.5113,39.4616,39.4716,107740.0
2016-09-14 10:20:00,39.71,39.79,39.69,39.76,275960.0,39.4716,39.5511,39.4517,39.5213,275960.0
2016-09-14 10:25:00,39.79,39.81,39.75,39.76,489420.0,39.5511,39.571,39.5113,39.5213,489420.0
2016-09-14 10:30:00,39.77,39.8,39.74,39.8,284900.0,39.5312,39.561,39.5014,39.561,284900.0
2016-09-14 10:35:00,39.81,39.82,39.76,39.76,153360.0,39.571,39.5809,39.5213,39.5213,153360.0
2016-09-14 10:40:00,39.73,39.74,39.7,39.7,144580.0,39.4914,39.5014,39.4616,39.4616,144580.0
2016-09-14 10:45:00,39.7,39.72,39.68,39.69,299600.0,39.4616,39.4815,39.4417,39.4517,299600.0
2016-09-14 10:50:00,39.71,39.73,39.67,39.69,161180.0,39.4716,39.4914,39.4318,39.4517,161180.0
2016-09-14 10:55:00,39.7,39.72,39.66,39.69,209120.0,39.4616,39.4815,39.4219,39.4517,209120.0
2016-09-14 11:00:00,39.69,39.73,39.66,39.67,185780.0,39.4517,39.4914,39.4219,39.4318,185780.0
2016-09-14 11:05:00,39.69,39.69,39.61,39.63,254020.0,39.4517,39.4517,39.3722,39.392,254020.0
2016-09-14 11:10:00,39.62,39.69,39.55,39.68,208000.0,39.3821,39.4517,39.3125,39.4417,208000.0
2016-09-14 11:15:00,39.69,39.71,39.68,39.69,161360.0,39.4517,39.4716,39.4417,39.4517,161360.0
2016-09-14 11:20:00,39.69,39.74,39.69,39.73,74700.0,39.4517,39.5014,39.4517,39.4914,74700.0
2016-09-14 11:25:00,39.74,39.75,39.7,39.7,132780.0,39.5014,39.5113,39.4616,39.4616,132780.0
2016-09-14 11:30:00,39.69,39.69,39.63,39.64,225760.0,39.4517,39.4517,39.392,39.402,225760.0
2016-09-14 11:35:00,39.64,39.66,39.61,39.64,92340.0,39.402,39.4219,39.3722,39.402,92340.0
2016-09-14 11:40:00,39.64,39.67,39.63,39.65,114880.0,39.402,39.4318,39.392,39.4119,114880.0
2016-09-14 11:45:00,39.64,39.69,39.64,39.65,56860.0,39.402,39.4517,39.402,39.4119,56860.0
2016-09-14 11:50:00,39.69,39.7,39.67,39.67,77160.0,39.4517,39.4616,39.4318,39.4318,77160.0
2016-09-14 11:55:00,39.67,39.73,39.67,39.68,72260.0,39.4318,39.4914,39.4318,39.4417,72260.0
2016-09-14 12:00:00,39.7,39.72,39.65,39.71,127320.0,39.4616,39.4815,39.4119,39.4716,127320.0
2016-09-14 12:05:00,39.74,39.74,39.69,39.69,34000.0,39.5014,39.5014,39.4517,39.4517,34000.0
2016-09-14 12:10:00,39.69,39.72,39.69,39.7,106000.0,39.4517,39.4815,39.4517,39.4616,106000.0
2016-09-14 12:15:00,39.7,39.73,39.7,39.72,109600.0,39.4616,39.4914,39.4616,39.4815,109600.0
2016-09-14 12:20:00,39.71,39.72,39.69,39.7,102500.0,39.4716,39.4815,39.4517,39.4616,102500.0
2016-09-14 12:25:00,39.7,39.71,39.68,39.7,82360.0,39.4616,39.4716,39.4417,39.4616,82360.0
2016-09-14 12:30:00,39.7,39.71,39.7,39.71,84240.0,39.4616,39.4716,39.4616,39.4716,84240.0
2016-09-14 12:35:00,39.71,39.72,39.66,39.66,159480.0,39.4716,39.4815,39.4219,39.4219,159480.0
2016-09-14 12:40:00,39.67,39.7,39.65,39.65,241780.0,39.4318,39.4616,39.4119,39.4119,241780.0
2016-09-14 12:45:00,39.65,39.67,39.63,39.66,38900.0,39.4119,39.4318,39.392,39.4219,38900.0
2016-09-14 12:50:00,39.67,39.67,39.63,39.64,113500.0,39.4318,39.4318,39.392,39.402,113500.0
2016-09-14 12:55:00,39.65,39.66,39.61,39.64,121260.0,39.4119,39.4219,39.3722,39.402,121260.0
2016-09-14 13:00:00,39.62,39.66,39.62,39.65,70440.0,39.3821,39.4219,39.3821,39.4119,70440.0
2016-09-14 13:05:00,39.66,39.68,39.64,39.66,60500.0,39.4219,39.4417,39.402,39.4219,60500.0
2016-09-14 13:10:00,39.64,39.65,39.62,39.63,50000.0,39.402,39.4119,39.3821,39.392,50000.0
2016-09-14 13:15:00,39.63,39.65,39.61,39.64,78500.0,39.392,39.4119,39.3722,39.402,78500.0
2016-09-14 13:20:00,39.62,39.65,39.6,39.64,154380.0,39.3821,39.4119,39.3622,39.402,154380.0
2016-09-14 13:25:00,39.65,39.66,39.62,39.64,60280.0,39.4119,39.4219,39.3821,39.402,60280.0
2016-09-14 13:30:00,39.64,39.68,39.64,39.67,109220.0,39.402,39.4417,39.402,39.4318,109220.0
2016-09-14 13:35:00,39.66,39.66,39.62,39.64,91000.0,39.4219,39.4219,39.3821,39.402,91000.0
2016-09-14 13:40:00,39.63,39.69,39.62,39.66,224780.0,39.392,39.4517,39.3821,39.4219,224780.0
2016-09-14 13:45:00,39.66,39.66,39.62,39.62,71000.0,39.4219,39.4219,39.3821,39.3821,71000.0
2016-09-14 13:50:00,39.62,39.66,39.62,39.66,69000.0,39.3821,39.4219,39.3821,39.4219,69000.0
2016-09-14 13:55:00,39.64,39.65,39.63,39.63,58000.0,39.402,39.4119,39.392,39.392,58000.0
2016-09-14 14:00:00,39.63,39.65,39.6,39.61,60940.0,39.392,39.4119,39.3622,39.3722,60940.0
2016-09-14 14:05:00,39.61,39.61,39.56,39.57,101800.0,39.3722,39.3722,39.3225,39.3324,101800.0
2016-09-14 14:10:00,39.56,39.57,39.52,39.54,225840.0,39.3225,39.3324,39.2827,39.3026,225840.0
2016-09-14 14:15:00,39.53,39.62,39.53,39.61,159380.0,39.2926,39.3821,39.2926,39.3722,159380.0
2016-09-14 14:20:00,39.6,39.64,39.59,39.63,486740.0,39.3622,39.402,39.3523,39.392,486740.0
2016-09-14 14:25:00,39.63,39.63,39.57,39.61,114600.0,39.392,39.392,39.3324,39.3722,114600.0
2016-09-14 14:30:00,39.61,39.61,39.56,39.58,264220.0,39.3722,39.3722,39.3225,39.3423,264220.0
2016-09-14 14:35:00,39.59,39.61,39.57,39.59,74200.0,39.3523,39.3722,39.3324,39.3523,74200.0
2016-09-14 14:40:00,39.58,39.62,39.56,39.57,186180.0,39.3423,39.3821,39.3225,39.3324,186180.0
2016-09-14 14:45:00,39.58,39.59,39.54,39.56,76600.0,39.3423,39.3523,39.3026,39.3225,76600.0
2016-09-14 14:50:00,39.56,39.59,39.54,39.56,336500.0,39.3225,39.3523,39.3026,39.3225,336500.0
2016-09-14 14:55:00,39.56,39.6,39.56,39.59,62240.0,39.3225,39.3622,39.3225,39.3523,62240.0
2016-09-14 15:00:00,39.58,39.6,39.55,39.59,121800.0,39.3423,39.3622,39.3125,39.3523,121800.0
2016-09-14 15:05:00,39.58,39.58,39.51,39.54,257780.0,39.3423,39.3423,39.2728,39.3026,257780.0
2016-09-14 15:10:00,39.54,39.54,39.48,39.5,194620.0,39.3026,39.3026,39.2429,39.2628,194620.0
2016-09-14 15:15:00,39.5,39.51,39.48,39.49,205340.0,39.2628,39.2728,39.2429,39.2529,205340.0
2016-09-14 15:20:00,39.49,39.52,39.44,39.46,234400.0,39.2529,39.2827,39.2032,39.2231,234400.0
2016-09-14 15:25:00,39.47,39.48,39.41,39.43,154000.0,39.233,39.2429,39.1734,39.1932,154000.0
2016-09-14 15:30:00,39.43,39.51,39.43,39.5,193900.0,39.1932,39.2728,39.1932,39.2628,193900.0
2016-09-14 15:35:00,39.51,39.52,39.46,39.49,217900.0,39.2728,39.2827,39.2231,39.2529,217900.0
2016-09-14 15:40:00,39.5,39.59,39.49,39.57,297980.0,39.2628,39.3523,39.2529,39.3324,297980.0
2016-09-14 15:45:00,39.55,39.59,39.54,39.58,339500.0,39.3125,39.3523,39.3026,39.3423,339500.0
2016-09-14 15:50:00,39.57,39.57,39.49,39.54,571880.0,39.3324,39.3324,39.2529,39.3026,571880.0
2016-09-14 15:55:00,39.55,39.56,39.51,39.53,1071940.0,39.3125,39.3225,39.2728,39.2926,1071940.0
2016-09-15 09:30:00,39.5,39.64,39.43,39.6,937420.0,39.2628,39.402,39.1932,39.3622,937420.0
2016-09-15 09:35:00,39.6,39.66,39.5,39.58,773040.0,39.3622,39.4219,39.2628,39.3423,773040.0
2016-09-15 09:40:00,39.59,39.65,39.53,39.53,544640.0,39.3523,39.4119,39.2926,39.2926,544640.0
2016-09-15 09:45:00,39.53,39.62,39.46,39.62,258580.0,39.2926,39.3821,39.2231,39.3821,258580.0
2016-09-15 09:50:00,39.58,39.62,39.53,39.62,447980.0,39.3423,39.3821,39.2926,39.3821,447980.0
2016-09-15 09:55:00,39.62,39.69,39.58,39.58,257420.0,39.3821,39.4517,39.3423,39.3423,257420.0
2016-09-15 10:00:00,39.59,39.62,39.54,39.57,93000.0,39.3523,39.3821,39.3026,39.3324,93000.0
2016-09-15 10:05:00,39.58,39.61,39.55,39.55,176860.0,39.3423,39.3722,39.3125,39.3125,176860.0
2016-09-15 10:10:00,39.57,39.65,39.56,39.61,146280.0,39.3324,39.4119,39.3225,39.3722,146280.0
2016-09-15 10:15:00,39.6,39.7,39.6,39.7,243760.0,39.3622,39.4616,39.3622,39.4616,243760.0
2016-09-15 10:20:00,39.7,39.71,39.65,39.71,341440.0,39.4616,39.4716,39.4119,39.4716,341440.0
2016-09-15 10:25:00,39.71,39.73,39.7,39.72,190820.0,39.4716,39.4914,39.4616,39.4815,190820.0
2016-09-15 10:30:00,39.73,39.76,39.71,39.72,168000.0,39.4914,39.5213,39.4716,39.4815,168000.0
2016-09-15 10:35:00,39.71,39.74,39.71,39.73,137520.0,39.4716,39.5014,39.4716,39.4914,137520.0
2016-09-15 10:40:00,39.73,39.74,39.67,39.71,143300.0,39.4914,39.5014,39.4318,39.4716,143300.0
2016-09-15 10:45:00,39.71,39.75,39.71,39.73,184440.0,39.4716,39.5113,39.4716,39.4914,184440.0
2016-09-15 10:50:00,39.74,39.8,39.74,39.78,274740.0,39.5014,39.561,39.5014,39.5411,274740.0
2016-09-15 10:55:00,39.79,39.83,39.77,39.82,167960.0,39.5511,39.5908,39.5312,39.5809,167960.0
2016-09-15 11:00:00,39.82,39.84,39.81,39.82,225120.0,39.5809,39.6008,39.571,39.5809,225120.0
2016-09-15 11:05:00,39.82,39.84,39.81,39.82,253220.0,39.5809,39.6008,39.571,39.5809,253220.0
2016-09-15 11:10:00,39.82,39.85,39.81,39.84,228980.0,39.5809,39.6107,39.571,39.6008,228980.0
2016-09-15 11:15:00,39.84,39.88,39.84,39.85,267240.0,39.6008,39.6405,39.6008,39.6107,267240.0
2016-09-15 11:20:00,39.84,39.86,39.82,39.82,165000.0,39.6008,39.6207,39.5809,39.5809,165000.0
2016-09-15 11:25:00,39.82,39.87,39.81,39.87,192300.0,39.5809,39.6306,39.571,39.6306,192300.0
2016-09-15 11:30:00,39.86,39.9,39.86,39.9,236060.0,39.6207,39.6604,39.6207,39.6604,236060.0
2016-09-15 11:35:00,39.89,39.9,39.85,39.89,76380.0,39.6505,39.6604,39.6107,39.6505,76380.0
2016-09-15 11:40:00,39.9,39.9,39.83,39.84,242600.0,39.6604,39.6604,39.5908,39.6008,242600.0
2016-09-15 11:45:00,39.85,39.85,39.81,39.82,85680.0,39.6107,39.6107,39.571,39.5809,85680.0
2016-09-15 11:50:00,39.81,39.85,39.81,39.84,54700.0,39.571,39.6107,39.571,39.6008,54700.0
2016-09-15 11:55:00,39.83,39.84,39.81,39.83,60000.0,39.5908,39.6008,39.571,39.5908,60000.0
2016-09-15 12:00:00,39.83,39.86,39.83,39.85,73960.0,39.5908,39.6207,39.5908,39.6107,73960.0
2016-09-15 12:05:00,39.86,39.9,39.86,39.9,127800.0,39.6207,39.6604,39.6207,39.6604,127800.0
2016-09-15 12:10:00,39.89,39.89,39.87,39.88,146000.0,39.6505,39.6505,39.6306,39.6405,146000.0
2016-09-15 12:15:00,39.88,39.92,39.87,39.92,187340.0,39.6405,39.6803,39.6306,39.6803,187340.0
2016-09-15 12:20:00,39.92,39.97,39.9,39.97,555120.0,39.6803,39.73,39.6604,39.73,555120.0
2016-09-15 12:25:00,39.96,39.99,39.94,39.95,155680.0,39.7201,39.7499,39.7002,39.7101,155680.0
2016-09-15 12:30:00,39.95,39.98,39.95,39.97,292740.0,39.7101,39.7399,39.7101,39.73,292740.0
2016-09-15 12:35:00,39.94,39.96,39.89,39.92,306860.0,39.7002,39.7201,39.6505,39.6803,306860.0
2016-09-15 12:40:00,39.91,39.91,39.89,39.91,123000.0,39.6704,39.6704,39.6505,39.6704,123000.0
2016-09-15 12:45:00,39.91,39.91,39.86,39.89,100600.0,39.6704,39.6704,39.6207,39.6505,100600.0
2016-09-15 12:50:00,39.88,39.9,39.87,39.9,165880.0,39.6405,39.6604,39.6306,39.6604,165880.0
2016-09-15 12:55:00,39.9,39.91,39.88,39.89,82540.0,39.6604,39.6704,39.6405,39.6505,82540.0
2016-09-15 13:00:00,39.89,39.95,39.88,39.94,162680.0,39.6505,39.7101,39.6405,39.7002,162680.0
2016-09-15 13:05:00,39.94,39.96,39.92,39.93,121520.0,39.7002,39.7201,39.6803,39.6902,121520.0
2016-09-15 13:10:00,39.92,39.92,39.86,39.87,127900.0,39.6803,39.6803,39.6207,39.6306,127900.0
2016-09-15 13:15:00,39.88,39.91,39.86,39.91,74000.0,39.6405,39.6704,39.6207,39.6704,74000.0
2016-09-15 13:20:00,39.91,39.94,39.91,39.94,190000.0,39.6704,39.7002,39.6704,39.7002,190000.0
2016-09-15 13:25:00,39.94,39.97,39.92,39.93,110740.0,39.7002,39.73,39.6803,39.6902,110740.0
2016-09-15 13:30:00,39.94,40.01,39.94,40.01,210020.0,39.7002,39.7698,39.7002,39.7698,210020.0
2016-09-15 13:35:00,40.01,40.04,39.99,40.03,261180.0,39.7698,39.7996,39.7499,39.7896,261180.0
2016-09-15 13:40:00,40.02,40.09,40.0,40.09,354040.0,39.7797,39.8493,39.7598,39.8493,354040.0
2016-09-15 13:45:00,40.08,40.1,40.06,40.09,385660.0,39.8393,39.8592,39.8195,39.8493,385660.0
2016-09-15 13:50:00,40.09,40.1,40.05,40.07,169340.0,39.8493,39.8592,39.8095,39.8294,169340.0
2016-09-15 13:55:00,40.07,40.09,40.05,40.09,220420.0,39.8294,39.8493,39.8095,39.8493,220420.0
2016-09-15 14:00:00,40.08,40.08,40.06,40.07,146200.0,39.8393,39.8393,39.8195,39.8294,146200.0
2016-09-15 14:05:00,40.08,40.08,39.5,40.04,181380.0,39.8393,39.8393,39.2628,39.7996,181380.0
2016-09-15 14:10:00,40.05,40.05,40.02,40.04,119700.0,39.8095,39.8095,39.7797,39.7996,119700.0
2016-09-15 14:15:00,40.04,40.09,40.04,40.09,172520.0,39.7996,39.8493,39.7996,39.8493,172520.0
2016-09-15 14:20:00,40.08,40.11,40.07,40.1,175440.0,39.8393,39.8692,39.8294,39.8592,175440.0
2016-09-15 14:25:00,40.1,40.1,40.05,40.07,184260.0,39.8592,39.8592,39.8095,39.8294,184260.0
2016-09-15 14:30:00,40.06,40.08,40.05,40.08,131480.0,39.8195,39.8393,39.8095,39.8393,131480.0
2016-09-15 14:35:00,40.07,40.08,40.04,40.06,72800.0,39.8294,39.8393,39.7996,39.8195,72800.0
2016-09-15 14:40:00,40.07,40.11,40.06,40.1,181760.0,39.8294,39.8692,39.8195,39.8592,181760.0
2016-09-15 14:45:00,40.1,40.12,40.1,40.11,228880.0,39.8592,39.8791,39.8592,39.8692,228880.0
2016-09-15 14:50:00,40.11,40.12,40.09,40.12,160900.0,39.8692,39.8791,39.8493,39.8791,160900.0
2016-09-15 14:55:00,40.13,40.15,40.12,40.12,121320.0,39.889,39.9089,39.8791,39.8791,121320.0
2016-09-15 15:00:00,40.13,40.17,40.13,40.16,274160.0,39.889,39.9288,39.889,39.9189,274160.0
2016-09-15 15:05:00,40.16,40.18,40.15,40.16,336520.0,39.9189,39.9387,39.9089,39.9189,336520.0
2016-09-15 15:10:00,40.15,40.18,40.14,40.18,516220.0,39.9089,39.9387,39.899,39.9387,516220.0
2016-09-15 15:15:00,40.18,40.18,40.13,40.15,282680.0,39.9387,39.9387,39.889,39.9089,282680.0
2016-09-15 15:20:00,40.14,40.15,40.11,40.13,241960.0,39.899,39.9089,39.8692,39.889,241960.0
2016-09-15 15:25:00,40.13,40.15,40.11,40.14,249380.0,39.889,39.9089,39.8692,39.899,249380.0
2016-09-15 15:30:00,40.14,40.15,40.1,40.13,499260.0,39.899,39.9089,39.8592,39.889,499260.0
2016-09-15 15:35:00,40.12,40.14,40.1,40.13,314880.0,39.8791,39.899,39.8592,39.889,314880.0
2016-09-15 15:40:00,40.13,40.15,40.11,40.11,355000.0,39.889,39.9089,39.8692,39.8692,355000.0
2016-09-15 15:45:00,40.12,40.12,40.08,40.08,407740.0,39.8791,39.8791,39.8393,39.8393,407740.0
2016-09-15 15:50:00,40.07,40.1,40.06,40.08,1054700.0,39.8294,39.8592,39.8195,39.8393,1054700.0
2016-09-15 15:55:00,40.08,40.1,40.05,40.06,1327340.0,39.8393,39.8592,39.8095,39.8195,1327340.0
2016-09-16 09:30:00,39.95,39.95,39.79,39.83,8779620.0,39.7101,39.7101,39.5511,39.5908,8779620.0
2016-09-16 09:35:00,39.84,39.86,39.73,39.81,1046900.0,39.6008,39.6207,39.4914,39.571,1046900.0
2016-09-16 09:40:00,39.84,39.87,39.78,39.84,838040.0,39.6008,39.6306,39.5411,39.6008,838040.0
2016-09-16 09:45:00,39.83,39.85,39.77,39.77,445660.0,39.5908,39.6107,39.5312,39.5312,445660.0
2016-09-16 09:50:00,39.76,39.77,39.73,39.75,453080.0,39.5213,39.5312,39.4914,39.5113,453080.0
2016-09-16 09:55:00,39.75,39.79,39.73,39.77,416560.0,39.5113,39.5511,39.4914,39.5312,416560.0
2016-09-16 10:00:00,39.77,39.77,39.7,39.73,501240.0,39.5312,39.5312,39.4616,39.4914,501240.0
2016-09-16 10:05:00,39.71,39.74,39.68,39.72,437140.0,39.4716,39.5014,39.4417,39.4815,437140.0
2016-09-16 10:10:00,39.72,39.82,39.72,39.82,423440.0,39.4815,39.5809,39.4815,39.5809,423440.0
2016-09-16 10:15:00,39.8,39.92,39.79,39.82,451780.0,39.561,39.6803,39.5511,39.5809,451780.0
2016-09-16 10:20:00,39.82,39.83,39.77,39.82,207820.0,39.5809,39.5908,39.5312,39.5809,207820.0
2016-09-16 10:25:00,39.81,39.84,39.77,39.84,301040.0,39.571,39.6008,39.5312,39.6008,301040.0
2016-09-16 10:30:00,39.83,39.88,39.83,39.86,249040.0,39.5908,39.6405,39.5908,39.6207,249040.0
2016-09-16 10:35:00,39.85,39.91,39.82,39.89,398320.0,39.6107,39.6704,39.5809,39.6505,398320.0
2016-09-16 10:40:00,39.88,39.91,39.88,39.9,278180.0,39.6405,39.6704,39.6405,39.6604,278180.0
2016-09-16 10:45:00,39.89,39.9,39.85,39.87,154500.0,39.6505,39.6604,39.6107,39.6306,154500.0
2016-09-16 10:50:00,39.87,39.88,39.85,39.85,136640.0,39.6306,39.6405,39.6107,39.6107,136640.0
2016-09-16 10:55:00,39.84,39.85,39.8,39.8,168280.0,39.6008,39.6107,39.561,39.561,168280.0
2016-09-16 11:00:00,39.81,39.83,39.79,39.81,189160.0,39.571,39.5908,39.5511,39.571,189160.0
2016-09-16 11:05:00,39.8,39.8,39.77,39.78,154040.0,39.561,39.561,39.5312,39.5411,154040.0
2016-09-16 11:10:00,39.78,39.81,39.78,39.8,64800.0,39.5411,39.571,39.5411,39.561,64800.0
2016-09-16 11:15:00,39.8,39.82,39.76,39.78,131400.0,39.561,39.5809,39.5213,39.5411,131400.0
2016-09-16 11:20:00,39.79,39.86,39.79,39.83,70260.0,39.5511,39.6207,39.5511,39.5908,70260.0
2016-09-16 11:25:00,39.81,39.83,39.78,39.79,94100.0,39.571,39.5908,39.5411,39.5511,94100.0
2016-09-16 11:30:00,39.79,39.81,39.76,39.79,115640.0,39.5511,39.571,39.5213,39.5511,115640.0
2016-09-16 11:35:00,39.79,39.84,39.79,39.82,96620.0,39.5511,39.6008,39.5511,39.5809,96620.0
2016-09-16 11:40:00,39.8,39.84,39.78,39.8,134940.0,39.561,39.6008,39.5411,39.561,134940.0
2016-09-16 11:45:00,39.8,39.83,39.8,39.81,61780.0,39.561,39.5908,39.561,39.571,61780.0
2016-09-16 11:50:00,39.81,39.81,39.77,39.78,116380.0,39.571,39.571,39.5312,39.5411,116380.0
2016-09-16 11:55:00,39.78,39.81,39.77,39.77,129620.0,39.5411,39.571,39.5312,39.5312,129620.0
2016-09-16 12:00:00,39.77,39.81,39.77,39.79,74000.0,39.5312,39.571,39.5312,39.5511,74000.0
2016-09-16 12:05:00,39.79,39.83,39.79,39.83,96240.0,39.5511,39.5908,39.5511,39.5908,96240.0
2016-09-16 12:10:00,39.83,39.83,39.81,39.81,46400.0,39.5908,39.5908,39.571,39.571,46400.0
2016-09-16 12:15:00,39.81,39.85,39.81,39.84,48700.0,39.571,39.6107,39.571,39.6008,48700.0
2016-09-16 12:20:00,39.83,39.89,39.83,39.89,230940.0,39.5908,39.6505,39.5908,39.6505,230940.0
2016-09-16 12:25:00,39.89,39.92,39.88,39.89,149280.0,39.6505,39.6803,39.6405,39.6505,149280.0
2016-09-16 12:30:00,39.91,39.92,39.87,39.89,134360.0,39.6704,39.6803,39.6306,39.6505,134360.0
2016-09-16 12:35:00,39.89,39.92,39.88,39.92,122900.0,39.6505,39.6803,39.6405,39.6803,122900.0
2016-09-16 12:40:00,39.91,39.92,39.88,39.91,265320.0,39.6704,39.6803,39.6405,39.6704,265320.0
2016-09-16 12:45:00,39.91,39.93,39.89,39.9,225060.0,39.6704,39.6902,39.6505,39.6604,225060.0
2016-09-16 12:50:00,39.9,39.93,39.86,39.92,123480.0,39.6604,39.6902,39.6207,39.6803,123480.0
2016-09-16 12:55:00,39.92,39.93,39.88,39.88,108100.0,39.6803,39.6902,39.6405,39.6405,108100.0
2016-09-16 13:00:00,39.88,39.93,39.88,39.93,76480.0,39.6405,39.6902,39.6405,39.6902,76480.0
2016-09-16 13:05:00,39.92,39.92,39.87,39.88,93600.0,39.6803,39.6803,39.6306,39.6405,93600.0
2016-09-16 13:10:00,39.88,39.91,39.88,39.88,52500.0,39.6405,39.6704,39.6405,39.6405,52500.0
2016-09-16 13:15:00,39.89,39.89,39.86,39.88,28500.0,39.6505,39.6505,39.6207,39.6405,28500.0
2016-09-16 13:20:00,39.87,39.89,39.84,39.87,58980.0,39.6306,39.6505,39.6008,39.6306,58980.0
2016-09-16 13:25:00,39.87,39.89,39.85,39.86,103400.0,39.6306,39.6505,39.6107,39.6207,103400.0
2016-09-16 13:30:00,39.87,39.87,39.83,39.83,61760.0,39.6306,39.6306,39.5908,39.5908,61760.0
2016-09-16 13:35:00,39.83,39.85,39.82,39.83,161600.0,39.5908,39.6107,39.5809,39.5908,161600.0
2016-09-16 13:40:00,39.83,39.83,39.8,39.8,64900.0,39.5908,39.5908,39.561,39.561,64900.0
2016-09-16 13:45:00,39.8,39.82,39.78,39.81,66640.0,39.561,39.5809,39.5411,39.571,66640.0
2016-09-16 13:50:00,39.81,39.83,39.79,39.82,47300.0,39.571,39.5908,39.5511,39.5809,47300.0
2016-09-16 13:55:00,39.82,39.82,39.79,39.8,92000.0,39.5809,39.5809,39.5511,39.561,92000.0
2016-09-16 14:00:00,39.81,39.84,39.79,39.82,82040.0,39.571,39.6008,39.5511,39.5809,82040.0
2016-09-16 14:05:00,39.82,39.87,39.82,39.86,42020.0,39.5809,39.6306,39.5809,39.6207,42020.0
2016-09-16 14:10:00,39.87,39.88,39.84,39.86,76640.0,39.6306,39.6405,39.6008,39.6207,76640.0
2016-09-16 14:15:00,39.85,39.86,39.82,39.82,146000.0,39.6107,39.6207,39.5809,39.5809,146000.0
2016-09-16 14:20:00,39.84,39.84,39.82,39.84,62000.0,39.6008,39.6008,39.5809,39.6008,62000.0
2016-09-16 14:25:00,39.84,39.84,39.82,39.83,120000.0,39.6008,39.6008,39.5809,39.5908,120000.0
2016-09-16 14:30:00,39.84,39.86,39.83,39.84,107980.0,39.6008,39.6207,39.5908,39.6008,107980.0
2016-09-16 14:35:00,39.85,39.86,39.84,39.84,60000.0,39.6107,39.6207,39.6008,39.6008,60000.0
2016-09-16 14:40:00,39.84,39.87,39.83,39.86,150040.0,39.6008,39.6306,39.5908,39.6207,150040.0
2016-09-16 14:45:00,39.85,39.88,39.85,39.86,50000.0,39.6107,39.6405,39.6107,39.6207,50000.0
2016-09-16 14:50:00,39.86,39.88,39.85,39.86,75000.0,39.6207,39.6405,39.6107,39.6207,75000.0
2016-09-16 14:55:00,39.86,39.86,39.81,39.81,71380.0,39.6207,39.6207,39.571,39.571,71380.0
2016-09-16 15:00:00,39.81,39.85,39.8,39.84,54040.0,39.571,39.6107,39.561,39.6008,54040.0
2016-09-16 15:05:00,39.84,39.86,39.84,39.85,78460.0,39.6008,39.6207,39.6008,39.6107,78460.0
2016-09-16 15:10:00,39.86,39.86,39.83,39.85,71440.0,39.6207,39.6207,39.5908,39.6107,71440.0
2016-09-16 15:15:00,39.85,39.85,39.8,39.8,102260.0,39.6107,39.6107,39.561,39.561,102260.0
2016-09-16 15:20:00,39.81,39.83,39.8,39.81,153520.0,39.571,39.5908,39.561,39.571,153520.0
2016-09-16 15:25:00,39.81,39.82,39.8,39.81,105780.0,39.571,39.5809,39.561,39.571,105780.0
2016-09-16 15:30:00,39.8,39.87,39.8,39.85,107020.0,39.561,39.6306,39.561,39.6107,107020.0
2016-09-16 15:35:00,39.86,39.86,39.83,39.85,160520.0,39.6207,39.6207,39.5908,39.6107,160520.0
2016-09-16 15:40:00,39.85,39.86,39.82,39.84,176820.0,39.6107,39.6207,39.5809,39.6008,176820.0
2016-09-16 15:45:00,39.84,39.87,39.83,39.86,228280.0,39.6008,39.6306,39.5908,39.6207,228280.0
2016-09-16 15:50:00,39.86,39.89,39.84,39.89,667600.0,39.6207,39.6505,39.6008,39.6505,667600.0
2016-09-16 15:55:00,39.89,39.9,39.86,39.9,1517740.0,39.6505,39.6604,39.6207,39.6604,1517740.0
2016-09-19 09:30:00,40.06,40.12,40.05,40.09,837800.0,39.8195,39.8791,39.8095,39.8493,837800.0
2016-09-19 09:35:00,40.1,40.2,40.1,40.19,559680.0,39.8592,39.9586,39.8592,39.9487,559680.0
2016-09-19 09:40:00,40.19,40.19,40.08,40.08,355640.0,39.9487,39.9487,39.8393,39.8393,355640.0
2016-09-19 09:45:00,40.1,40.13,40.08,40.09,341480.0,39.8592,39.889,39.8393,39.8493,341480.0
2016-09-19 09:50:00,40.1,40.12,40.08,40.12,319560.0,39.8592,39.8791,39.8393,39.8791,319560.0
2016-09-19 09:55:00,40.1,40.17,40.09,40.16,245200.0,39.8592,39.9288,39.8493,39.9189,245200.0
2016-09-19 10:00:00,40.17,40.17,40.11,40.13,319740.0,39.9288,39.9288,39.8692,39.889,319740.0
2016-09-19 10:05:00,40.12,40.14,40.11,40.13,294180.0,39.8791,39.899,39.8692,39.889,294180.0
2016-09-19 10:10:00,40.12,40.15,40.08,40.1,348640.0,39.8791,39.9089,39.8393,39.8592,348640.0
2016-09-19 10:15:00,40.1,40.11,40.05,40.05,257760.0,39.8592,39.8692,39.8095,39.8095,257760.0
2016-09-19 10:20:00,40.07,40.08,39.98,39.99,340820.0,39.8294,39.8393,39.7399,39.7499,340820.0
2016-09-19 10:25:00,39.99,40.01,39.94,39.96,453020.0,39.7499,39.7698,39.7002,39.7201,453020.0
2016-09-19 10:30:00,39.98,40.01,39.96,39.96,221180.0,39.7399,39.7698,39.7201,39.7201,221180.0
2016-09-19 10:35:00,39.96,39.96,39.89,39.92,213640.0,39.7201,39.7201,39.6505,39.6803,213640.0
2016-09-19 10:40:00,39.92,39.92,39.86,39.88,264840.0,39.6803,39.6803,39.6207,39.6405,264840.0
2016-09-19 10:45:00,39.86,39.9,39.85,39.9,195060.0,39.6207,39.6604,39.6107,39.6604,195060.0
2016-09-19 10:50:00,39.89,39.9,39.83,39.86,216900.0,39.6505,39.6604,39.5908,39.6207,216900.0
2016-09-19 10:55:00,39.86,39.88,39.83,39.85,122340.0,39.6207,39.6405,39.5908,39.6107,122340.0
2016-09-19 11:00:00,39.84,39.9,39.84,39.88,100720.0,39.6008,39.6604,39.6008,39.6405,100720.0
2016-09-19 11:05:00,39.88,39.93,39.88,39.92,69260.0,39.6405,39.6902,39.6405,39.6803,69260.0
2016-09-19 11:10:00,39.92,39.94,39.91,39.92,169220.0,39.6803,39.7002,39.6704,39.6803,169220.0
2016-09-19 11:15:00,39.91,39.95,39.9,39.95,95520.0,39.6704,39.7101,39.6604,39.7101,95520.0
2016-09-19 11:20:00,39.95,39.97,39.93,39.95,75440.0,39.7101,39.73,39.6902,39.7101,75440.0
2016-09-19 11:25:00,39.95,39.97,39.95,39.95,88900.0,39.7101,39.73,39.7101,39.7101,88900.0
2016-09-19 11:30:00,39.96,39.97,39.94,39.95,61720.0,39.7201,39.73,39.7002,39.7101,61720.0
2016-09-19 11:35:00,39.95,39.96,39.95,39.95,46700.0,39.7101,39.7201,39.7101,39.7101,46700.0
2016-09-19 11:40:00,39.96,39.96,39.94,39.96,104400.0,39.7201,39.7201,39.7002,39.7201,104400.0
2016-09-19 11:45:00,39.96,39.98,39.95,39.95,75060.0,39.7201,39.7399,39.7101,39.7101,75060.0
2016-09-19 11:50:00,39.97,39.99,39.97,39.97,100980.0,39.73,39.7499,39.73,39.73,100980.0
2016-09-19 11:55:00,39.97,39.99,39.95,39.96,38620.0,39.73,39.7499,39.7101,39.7201,38620.0
2016-09-19 12:00:00,39.95,39.97,39.94,39.96,38000.0,39.7101,39.73,39.7002,39.7201,38000.0
2016-09-19 12:05:00,39.95,39.98,39.93,39.93,97600.0,39.7101,39.7399,39.6902,39.6902,97600.0
2016-09-19 12:10:00,39.94,39.94,39.85,39.86,80580.0,39.7002,39.7002,39.6107,39.6207,80580.0
2016-09-19 12:15:00,39.85,39.88,39.79,39.83,151420.0,39.6107,39.6405,39.5511,39.5908,151420.0
2016-09-19 12:20:00,39.83,39.83,39.79,39.8,92360.0,39.5908,39.5908,39.5511,39.561,92360.0
2016-09-19 12:25:00,39.81,39.83,39.8,39.81,127720.0,39.571,39.5908,39.561,39.571,127720.0
2016-09-19 12:30:00,39.83,39.86,39.81,39.84,136000.0,39.5908,39.6207,39.571,39.6008,136000.0
2016-09-19 12:35:00,39.84,39.88,39.82,39.88,71900.0,39.6008,39.6405,39.5809,39.6405,71900.0
2016-09-19 12:40:00,39.87,39.89,39.85,39.89,91040.0,39.6306,39.6505,39.6107,39.6505,91040.0
2016-09-19 12:45:00,39.88,39.89,39.87,39.87,67300.0,39.6405,39.6505,39.6306,39.6306,67300.0
2016-09-19 12:50:00,39.86,39.89,39.86,39.88,32000.0,39.6207,39.6505,39.6207,39.6405,32000.0
2016-09-19 12:55:00,39.88,39.89,39.83,39.86,86900.0,39.6405,39.6505,39.5908,39.6207,86900.0
2016-09-19 13:00:00,39.82,39.88,39.82,39.85,80120.0,39.5809,39.6405,39.5809,39.6107,80120.0
2016-09-19 13:05:00,39.86,39.87,39.85,39.87,14820.0,39.6207,39.6306,39.6107,39.6306,14820.0
2016-09-19 13:10:00,39.86,39.87,39.85,39.85,30140.0,39.6207,39.6306,39.6107,39.6107,30140.0
2016-09-19 13:15:00,39.85,39.87,39.85,39.85,77440.0,39.6107,39.6306,39.6107,39.6107,77440.0
2016-09-19 13:20:00,39.85,39.85,39.81,39.82,41860.0,39.6107,39.6107,39.571,39.5809,41860.0
2016-09-19 13:25:00,39.81,39.82,39.8,39.8,33760.0,39.571,39.5809,39.561,39.561,33760.0
2016-09-19 13:30:00,39.8,39.8,39.71,39.71,378540.0,39.561,39.561,39.4716,39.4716,378540.0
2016-09-19 13:35:00,39.71,39.73,39.68,39.69,344100.0,39.4716,39.4914,39.4417,39.4517,344100.0
2016-09-19 13:40:00,39.71,39.74,39.69,39.69,70340.0,39.4716,39.5014,39.4517,39.4517,70340.0
2016-09-19 13:45:00,39.7,39.73,39.7,39.73,33040.0,39.4616,39.4914,39.4616,39.4914,33040.0
2016-09-19 13:50:00,39.73,39.76,39.72,39.74,151260.0,39.4914,39.5213,39.4815,39.5014,151260.0
2016-09-19 13:55:00,39.75,39.76,39.72,39.76,62700.0,39.5113,39.5213,39.4815,39.5213,62700.0
2016-09-19 14:00:00,39.75,39.78,39.75,39.78,122620.0,39.5113,39.5411,39.5113,39.5411,122620.0
2016-09-19 14:05:00,39.77,39.8,39.76,39.79,99860.0,39.5312,39.561,39.5213,39.5511,99860.0
2016-09-19 14:10:00,39.8,39.84,39.79,39.82,214120.0,39.561,39.6008,39.5511,39.5809,214120.0
2016-09-19 14:15:00,39.8,39.82,39.79,39.79,114980.0,39.561,39.5809,39.5511,39.5511,114980.0
2016-09-19 14:20:00,39.8,39.82,39.78,39.82,133320.0,39.561,39.5809,39.5411,39.5809,133320.0
2016-09-19 14:25:00,39.82,39.84,39.81,39.84,98240.0,39.5809,39.6008,39.571,39.6008,98240.0
2016-09-19 14:30:00,39.84,39.85,39.82,39.83,137500.0,39.6008,39.6107,39.5809,39.5908,137500.0
2016-09-19 14:35:00,39.84,39.85,39.82,39.83,42000.0,39.6008,39.6107,39.5809,39.5908,42000.0
2016-09-19 14:40:00,39.84,39.87,39.84,39.86,198720.0,39.6008,39.6306,39.6008,39.6207,198720.0
2016-09-19 14:45:00,39.85,39.93,39.85,39.89,264600.0,39.6107,39.6902,39.6107,39.6505,264600.0
2016-09-19 14:50:00,39.9,39.91,39.89,39.91,113740.0,39.6604,39.6704,39.6505,39.6704,113740.0
2016-09-19 14:55:00,39.9,39.98,39.9,39.95,248700.0,39.6604,39.7399,39.6604,39.7101,248700.0
2016-09-19 15:00:00,39.95,39.97,39.94,39.94,41800.0,39.7101,39.73,39.7002,39.7002,41800.0
2016-09-19 15:05:00,39.93,39.95,39.9,39.91,92400.0,39.6902,39.7101,39.6604,39.6704,92400.0
2016-09-19 15:10:00,39.91,39.91,39.88,39.88,60000.0,39.6704,39.6704,39.6405,39.6405,60000.0
2016-09-19 15:15:00,39.87,39.87,39.84,39.85,140300.0,39.6306,39.6306,39.6008,39.6107,140300.0
2016-09-19 15:20:00,39.87,39.88,39.87,39.87,58500.0,39.6306,39.6405,39.6306,39.6306,58500.0
2016-09-19 15:25:00,39.86,39.88,39.82,39.82,52000.0,39.6207,39.6405,39.5809,39.5809,52000.0
2016-09-19 15:30:00,39.84,39.85,39.78,39.8,175240.0,39.6008,39.6107,39.5411,39.561,175240.0
2016-09-19 15:35:00,39.81,39.81,39.78,39.8,96900.0,39.571,39.571,39.5411,39.561,96900.0
2016-09-19 15:40:00,39.82,39.82,39.79,39.81,74280.0,39.5809,39.5809,39.5511,39.571,74280.0
2016-09-19 15:45:00,39.81,39.84,39.8,39.81,128780.0,39.571,39.6008,39.561,39.571,128780.0
2016-09-19 15:50:00,39.8,39.81,39.75,39.77,375660.0,39.561,39.571,39.5113,39.5312,375660.0
2016-09-19 15:55:00,39.77,39.78,39.74,39.77,730520.0,39.5312,39.5411,39.5014,39.5312,730520.0
2016-09-20 09:30:00,39.99,40.05,39.92,40.04,1068260.0,39.7499,39.8095,39.6803,39.7996,1068260.0
2016-09-20 09:35:00,40.04,40.11,40.01,40.1,820760.0,39.7996,39.8692,39.7698,39.8592,820760.0
2016-09-20 09:40:00,40.09,40.12,40.07,40.09,505440.0,39.8493,39.8791,39.8294,39.8493,505440.0
2016-09-20 09:45:00,40.09,40.1,40.01,40.08,255660.0,39.8493,39.8592,39.7698,39.8393,255660.0
2016-09-20 09:50:00,40.08,40.11,40.06,40.11,299260.0,39.8393,39.8692,39.8195,39.8692,299260.0
2016-09-20 09:55:00,40.09,40.1,40.07,40.08,183500.0,39.8493,39.8592,39.8294,39.8393,183500.0
2016-09-20 10:00:00,40.09,40.13,40.07,40.13,176800.0,39.8493,39.889,39.8294,39.889,176800.0
2016-09-20 10:05:00,40.12,40.14,40.09,40.1,279760.0,39.8791,39.899,39.8493,39.8592,279760.0
2016-09-20 10:10:00,40.09,40.09,40.04,40.05,186500.0,39.8493,39.8493,39.7996,39.8095,186500.0
2016-09-20 10:15:00,40.04,40.05,40.0,40.03,216680.0,39.7996,39.8095,39.7598,39.7896,216680.0
2016-09-20 10:20:00,40.03,40.06,40.02,40.05,73580.0,39.7896,39.8195,39.7797,39.8095,73580.0
2016-09-20 10:25:00,40.03,40.07,40.02,40.07,132100.0,39.7896,39.8294,39.7797,39.8294,132100.0
2016-09-20 10:30:00,40.08,40.09,40.0,40.0,183800.0,39.8393,39.8493,39.7598,39.7598,183800.0
2016-09-20 10:35:00,39.99,40.01,39.96,39.99,185040.0,39.7499,39.7698,39.7201,39.7499,185040.0
2016-09-20 10:40:00,39.98,40.0,39.97,39.98,146000.0,39.7399,39.7598,39.73,39.7399,146000.0
2016-09-20 10:45:00,39.99,40.0,39.96,39.96,360440.0,39.7499,39.7598,39.7201,39.7201,360440.0
2016-09-20 10:50:00,39.96,39.97,39.93,39.93,155800.0,39.7201,39.73,39.6902,39.6902,155800.0
2016-09-20 10:55:00,39.92,39.98,39.91,39.95,156000.0,39.6803,39.7399,39.6704,39.7101,156000.0
2016-09-20 11:00:00,39.97,39.99,39.95,39.99,34900.0,39.73,39.7499,39.7101,39.7499,34900.0
2016-09-20 11:05:00,40.0,40.03,39.97,40.03,123120.0,39.7598,39.7896,39.73,39.7896,123120.0
2016-09-20 11:10:00,40.03,40.04,39.99,40.01,212980.0,39.7896,39.7996,39.7499,39.7698,212980.0
2016-09-20 11:15:00,40.02,40.04,40.01,40.01,108580.0,39.7797,39.7996,39.7698,39.7698,108580.0
2016-09-20 11:20:00,40.02,40.02,39.97,39.99,101900.0,39.7797,39.7797,39.73,39.7499,101900.0
2016-09-20 11:25:00,39.99,40.01,39.98,40.0,105320.0,39.7499,39.7698,39.7399,39.7598,105320.0
2016-09-20 11:30:00,40.0,40.02,39.98,40.01,130000.0,39.7598,39.7797,39.7399,39.7698,130000.0
2016-09-20 11:35:00,40.02,40.04,40.0,40.02,62000.0,39.7797,39.7996,39.7598,39.7797,62000.0
2016-09-20 11:40:00,40.02,40.02,40.0,40.01,48000.0,39.7797,39.7797,39.7598,39.7698,48000.0
2016-09-20 11:45:00,40.01,40.02,40.0,40.02,62440.0,39.7698,39.7797,39.7598,39.7797,62440.0
2016-09-20 11:50:00,40.01,40.02,40.01,40.02,28000.0,39.7698,39.7797,39.7698,39.7797,28000.0
2016-09-20 11:55:00,40.02,40.05,39.99,40.0,123260.0,39.7797,39.8095,39.7499,39.7598,123260.0
2016-09-20 12:00:00,39.99,39.99,39.96,39.97,129520.0,39.7499,39.7499,39.7201,39.73,129520.0
2016-09-20 12:05:00,39.99,39.99,39.96,39.97,42000.0,39.7499,39.7499,39.7201,39.73,42000.0
2016-09-20 12:10:00,39.98,40.01,39.98,39.98,70900.0,39.7399,39.7698,39.7399,39.7399,70900.0
2016-09-20 12:15:00,39.97,40.0,39.97,39.99,58000.0,39.73,39.7598,39.73,39.7499,58000.0
2016-09-20 12:20:00,39.98,40.0,39.97,39.99,61120.0,39.7399,39.7598,39.73,39.7499,61120.0
2016-09-20 12:25:00,40.0,40.05,40.0,40.04,61500.0,39.7598,39.8095,39.7598,39.7996,61500.0
2016-09-20 12:30:00,40.04,40.05,40.01,40.01,22000.0,39.7996,39.8095,39.7698,39.7698,22000.0
2016-09-20 12:35:00,40.01,40.03,40.0,40.03,95540.0,39.7698,39.7896,39.7598,39.7896,95540.0
2016-09-20 12:40:00,40.02,40.02,40.01,40.01,42800.0,39.7797,39.7797,39.7698,39.7698,42800.0
2016-09-20 12:45:00,40.01,40.01,39.98,39.98,66340.0,39.7698,39.7698,39.7399,39.7399,66340.0
2016-09-20 12:50:00,39.97,39.99,39.97,39.98,81480.0,39.73,39.7499,39.73,39.7399,81480.0
2016-09-20 12:55:00,39.98,39.99,39.96,39.97,51000.0,39.7399,39.7499,39.7201,39.73,51000.0
2016-09-20 13:00:00,39.98,39.99,39.95,39.97,50480.0,39.7399,39.7499,39.7101,39.73,50480.0
2016-09-20 13:05:00,39.97,39.98,39.97,39.98,26000.0,39.73,39.7399,39.73,39.7399,26000.0
2016-09-20 13:10:00,39.98,40.0,39.98,39.98,103340.0,39.7399,39.7598,39.7399,39.7399,103340.0
2016-09-20 13:15:00,39.99,40.01,39.99,40.0,95680.0,39.7499,39.7698,39.7499,39.7598,95680.0
2016-09-20 13:20:00,40.0,40.02,39.99,40.01,76380.0,39.7598,39.7797,39.7499,39.7698,76380.0
2016-09-20 13:25:00,40.01,40.02,40.0,40.01,92760.0,39.7698,39.7797,39.7598,39.7698,92760.0
2016-09-20 13:30:00,40.0,40.0,39.98,40.0,88000.0,39.7598,39.7598,39.7399,39.7598,88000.0
2016-09-20 13:35:00,40.0,40.04,39.99,40.04,175940.0,39.7598,39.7996,39.7499,39.7996,175940.0
2016-09-20 13:40:00,40.04,40.05,40.02,40.02,34600.0,39.7996,39.8095,39.7797,39.7797,34600.0
2016-09-20 13:45:00,40.03,40.05,40.02,40.03,56240.0,39.7896,39.8095,39.7797,39.7896,56240.0
2016-09-20 13:50:00,40.04,40.04,40.03,40.04,47760.0,39.7996,39.7996,39.7896,39.7996,47760.0
2016-09-20 13:55:00,40.05,40.07,40.05,40.06,72140.0,39.8095,39.8294,39.8095,39.8195,72140.0
2016-09-20 14:00:00,40.06,40.07,40.05,40.07,40000.0,39.8195,39.8294,39.8095,39.8294,40000.0
2016-09-20 14:05:00,40.07,40.08,40.05,40.06,60000.0,39.8294,39.8393,39.8095,39.8195,60000.0
2016-09-20 14:10:00,40.07,40.07,40.06,40.06,41800.0,39.8294,39.8294,39.8195,39.8195,41800.0
2016-09-20 14:15:00,40.06,40.07,40.05,40.07,58500.0,39.8195,39.8294,39.8095,39.8294,58500.0
2016-09-20 14:20:00,40.07,40.07,40.04,40.06,66580.0,39.8294,39.8294,39.7996,39.8195,66580.0
2016-09-20 14:25:00,40.05,40.06,40.03,40.05,62280.0,39.8095,39.8195,39.7896,39.8095,62280.0
2016-09-20 14:30:00,40.05,40.07,40.05,40.07,46000.0,39.8095,39.8294,39.8095,39.8294,46000.0
2016-09-20 14:35:00,40.07,40.09,40.07,40.09,58960.0,39.8294,39.8493,39.8294,39.8493,58960.0
2016-09-20 14:40:00,40.09,40.09,40.06,40.06,127000.0,39.8493,39.8493,39.8195,39.8195,127000.0
2016-09-20 14:45:00,40.07,40.08,40.06,40.08,103240.0,39.8294,39.8393,39.8195,39.8393,103240.0
2016-09-20 14:50:00,40.06,40.09,40.06,40.08,51980.0,39.8195,39.8493,39.8195,39.8393,51980.0
2016-09-20 14:55:00,40.08,40.1,40.07,40.08,51680.0,39.8393,39.8592,39.8294,39.8393,51680.0
2016-09-20 15:00:00,40.08,40.08,40.04,40.04,120500.0,39.8393,39.8393,39.7996,39.7996,120500.0
2016-09-20 15:05:00,40.03,40.03,40.02,40.03,44660.0,39.7896,39.7896,39.7797,39.7896,44660.0
2016-09-20 15:10:00,40.03,40.06,40.02,40.06,56280.0,39.7896,39.8195,39.7797,39.8195,56280.0
2016-09-20 15:15:00,40.06,40.06,40.04,40.06,87840.0,39.8195,39.8195,39.7996,39.8195,87840.0
2016-09-20 15:20:00,40.06,40.06,40.03,40.05,58120.0,39.8195,39.8195,39.7896,39.8095,58120.0
2016-09-20 15:25:00,40.05,40.07,40.05,40.06,84680.0,39.8095,39.8294,39.8095,39.8195,84680.0
2016-09-20 15:30:00,40.06,40.07,40.05,40.06,55620.0,39.8195,39.8294,39.8095,39.8195,55620.0
2016-09-20 15:35:00,40.06,40.07,40.04,40.06,116220.0,39.8195,39.8294,39.7996,39.8195,116220.0
2016-09-20 15:40:00,40.05,40.06,40.01,40.01,169860.0,39.8095,39.8195,39.7698,39.7698,169860.0
2016-09-20 15:45:00,40.01,40.05,40.01,40.04,165740.0,39.7698,39.8095,39.7698,39.7996,165740.0
2016-09-20 15:50:00,40.04,40.07,40.04,40.06,280100.0,39.7996,39.8294,39.7996,39.8195,280100.0
2016-09-20 15:55:00,40.06,40.06,39.98,39.98,725900.0,39.8195,39.8195,39.7399,39.7399,725900.0
2016-09-21 09:30:00,40.07,40.24,40.05,40.22,942360.0,39.8294,39.9984,39.8095,39.9785,942360.0
2016-09-21 09:35:00,40.22,40.25,40.15,40.22,634260.0,39.9785,40.0083,39.9089,39.9785,634260.0
2016-09-21 09:40:00,40.23,40.24,40.14,40.14,575000.0,39.9884,39.9984,39.899,39.899,575000.0
2016-09-21 09:45:00,40.16,40.18,40.11,40.16,255400.0,39.9189,39.9387,39.8692,39.9189,255400.0
2016-09-21 09:50:00,40.14,40.17,40.13,40.14,148000.0,39.899,39.9288,39.889,39.899,148000.0
2016-09-21 09:55:00,40.14,40.16,40.11,40.14,166320.0,39.899,39.9189,39.8692,39.899,166320.0
2016-09-21 10:00:00,40.15,40.16,40.12,40.12,103500.0,39.9089,39.9189,39.8791,39.8791,103500.0
2016-09-21 10:05:00,40.14,40.15,40.09,40.1,184280.0,39.899,39.9089,39.8493,39.8592,184280.0
2016-09-21 10:10:00,40.1,40.14,40.09,40.12,144600.0,39.8592,39.899,39.8493,39.8791,144600.0
2016-09-21 10:15:00,40.12,40.13,40.1,40.12,148000.0,39.8791,39.889,39.8592,39.8791,148000.0
2016-09-21 10:20:00,40.12,40.13,40.09,40.12,68000.0,39.8791,39.889,39.8493,39.8791,68000.0
2016-09-21 10:25:00,40.12,40.12,40.07,40.1,94860.0,39.8791,39.8791,39.8294,39.8592,94860.0
2016-09-21 10:30:00,40.1,40.11,40.07,40.1,93920.0,39.8592,39.8692,39.8294,39.8592,93920.0
2016-09-21 10:35:00,40.1,40.11,40.07,40.11,84520.0,39.8592,39.8692,39.8294,39.8692,84520.0
2016-09-21 10:40:00,40.1,40.14,40.08,40.12,165800.0,39.8592,39.899,39.8393,39.8791,165800.0
2016-09-21 10:45:00,40.12,40.14,40.06,40.06,165960.0,39.8791,39.899,39.8195,39.8195,165960.0
2016-09-21 10:50:00,40.06,40.08,40.06,40.08,138060.0,39.8195,39.8393,39.8195,39.8393,138060.0
2016-09-21 10:55:00,40.07,40.08,40.03,40.03,87000.0,39.8294,39.8393,39.7896,39.7896,87000.0
2016-09-21 11:00:00,40.04,40.06,40.02,40.04,96240.0,39.7996,39.8195,39.7797,39.7996,96240.0
2016-09-21 11:05:00,40.04,40.04,39.97,39.97,467960.0,39.7996,39.7996,39.73,39.73,467960.0
2016-09-21 11:10:00,39.98,40.0,39.96,39.97,260620.0,39.7399,39.7598,39.7201,39.73,260620.0
2016-09-21 11:15:00,39.96,39.98,39.96,39.97,52600.0,39.7201,39.7399,39.7201,39.73,52600.0
2016-09-21 11:20:00,39.96,39.98,39.95,39.97,135080.0,39.7201,39.7399,39.7101,39.73,135080.0
2016-09-21 11:25:00,39.97,39.98,39.96,39.97,84660.0,39.73,39.7399,39.7201,39.73,84660.0
2016-09-21 11:30:00,39.96,39.97,39.9,39.91,199620.0,39.7201,39.73,39.6604,39.6704,199620.0
2016-09-21 11:35:00,39.9,39.93,39.9,39.93,80140.0,39.6604,39.6902,39.6604,39.6902,80140.0
2016-09-21 11:40:00,39.93,39.95,39.91,39.91,56200.0,39.6902,39.7101,39.6704,39.6704,56200.0
2016-09-21 11:45:00,39.91,39.94,39.9,39.92,64360.0,39.6704,39.7002,39.6604,39.6803,64360.0
2016-09-21 11:50:00,39.93,39.94,39.88,39.89,118140.0,39.6902,39.7002,39.6405,39.6505,118140.0
2016-09-21 11:55:00,39.88,39.9,39.87,39.87,82220.0,39.6405,39.6604,39.6306,39.6306,82220.0
2016-09-21 12:00:00,39.87,39.91,39.87,39.88,118580.0,39.6306,39.6704,39.6306,39.6405,118580.0
2016-09-21 12:05:00,39.88,39.9,39.88,39.9,126700.0,39.6405,39.6604,39.6405,39.6604,126700.0
2016-09-21 12:10:00,39.89,39.91,39.88,39.88,79000.0,39.6505,39.6704,39.6405,39.6405,79000.0
2016-09-21 12:15:00,39.87,39.87,39.81,39.82,180020.0,39.6306,39.6306,39.571,39.5809,180020.0
2016-09-21 12:20:00,39.81,39.85,39.81,39.82,78580.0,39.571,39.6107,39.571,39.5809,78580.0
2016-09-21 12:25:00,39.83,39.86,39.81,39.84,112920.0,39.5908,39.6207,39.571,39.6008,112920.0
2016-09-21 12:30:00,39.85,39.86,39.81,39.81,107380.0,39.6107,39.6207,39.571,39.571,107380.0
2016-09-21 12:35:00,39.83,39.84,39.8,39.83,105120.0,39.5908,39.6008,39.561,39.5908,105120.0
2016-09-21 12:40:00,39.81,39.83,39.81,39.83,33320.0,39.571,39.5908,39.571,39.5908,33320.0
2016-09-21 12:45:00,39.84,39.87,39.84,39.86,151520.0,39.6008,39.6306,39.6008,39.6207,151520.0
2016-09-21 12:50:00,39.86,39.88,39.86,39.88,65180.0,39.6207,39.6405,39.6207,39.6405,65180.0
2016-09-21 12:55:00,39.88,39.93,39.88,39.92,130980.0,39.6405,39.6902,39.6405,39.6803,130980.0
2016-09-21 13:00:00,39.92,39.93,39.9,39.92,27600.0,39.6803,39.6902,39.6604,39.6803,27600.0
2016-09-21 13:05:00,39.91,39.93,39.91,39.91,42620.0,39.6704,39.6902,39.6704,39.6704,42620.0
2016-09-21 13:10:00,39.9,39.92,39.89,39.92,41300.0,39.6604,39.6803,39.6505,39.6803,41300.0
2016-09-21 13:15:00,39.94,39.94,39.9,39.9,26680.0,39.7002,39.7002,39.6604,39.6604,26680.0
2016-09-21 13:20:00,39.89,39.9,39.86,39.89,40640.0,39.6505,39.6604,39.6207,39.6505,40640.0
2016-09-21 13:25:00,39.88,39.89,39.86,39.87,63460.0,39.6405,39.6505,39.6207,39.6306,63460.0
2016-09-21 13:30:00,39.87,39.89,39.86,39.88,43380.0,39.6306,39.6505,39.6207,39.6405,43380.0
2016-09-21 13:35:00,39.89,39.9,39.86,39.86,62500.0,39.6505,39.6604,39.6207,39.6207,62500.0
2016-09-21 13:40:00,39.86,39.88,39.85,39.88,192100.0,39.6207,39.6405,39.6107,39.6405,192100.0
2016-09-21 13:45:00,39.88,39.94,39.88,39.91,52580.0,39.6405,39.7002,39.6405,39.6704,52580.0
2016-09-21 13:50:00,39.91,39.91,39.86,39.86,71060.0,39.6704,39.6704,39.6207,39.6207,71060.0
2016-09-21 13:55:00,39.85,39.91,39.85,39.87,110520.0,39.6107,39.6704,39.6107,39.6306,110520.0
2016-09-21 14:00:00,39.87,40.04,39.81,39.99,605400.0,39.6306,39.7996,39.571,39.7499,605400.0
2016-09-21 14:05:00,39.98,40.11,39.98,40.08,320160.0,39.7399,39.8692,39.7399,39.8393,320160.0
2016-09-21 14:10:00,40.06,40.15,40.06,40.11,429600.0,39.8195,39.9089,39.8195,39.8692,429600.0
2016-09-21 14:15:00,40.13,40.14,40.02,40.05,359740.0,39.889,39.899,39.7797,39.8095,359740.0
2016-09-21 14:20:00,40.05,40.06,39.94,39.94,430080.0,39.8095,39.8195,39.7002,39.7002,430080.0
2016-09-21 14:25:00,39.94,39.98,39.86,39.88,391320.0,39.7002,39.7399,39.6207,39.6405,391320.0
2016-09-21 14:30:00,39.89,39.95,39.89,39.93,179180.0,39.6505,39.7101,39.6505,39.6902,179180.0
2016-09-21 14:35:00,39.93,40.02,39.93,40.0,209660.0,39.6902,39.7797,39.6902,39.7598,209660.0
2016-09-21 14:40:00,40.01,40.06,39.99,40.05,187500.0,39.7698,39.8195,39.7499,39.8095,187500.0
2016-09-21 14:45:00,40.03,40.07,40.01,40.02,232280.0,39.7896,39.8294,39.7698,39.7797,232280.0
2016-09-21 14:50:00,40.03,40.05,40.02,40.03,62940.0,39.7896,39.8095,39.7797,39.7896,62940.0
2016-09-21 14:55:00,40.03,40.15,40.02,40.13,326620.0,39.7896,39.9089,39.7797,39.889,326620.0
2016-09-21 15:00:00,40.13,40.16,40.07,40.15,404980.0,39.889,39.9189,39.8294,39.9089,404980.0
2016-09-21 15:05:00,40.15,40.18,40.13,40.15,146640.0,39.9089,39.9387,39.889,39.9089,146640.0
2016-09-21 15:10:00,40.15,40.22,40.15,40.22,485700.0,39.9089,39.9785,39.9089,39.9785,485700.0
2016-09-21 15:15:00,40.22,40.24,40.16,40.17,152960.0,39.9785,39.9984,39.9189,39.9288,152960.0
2016-09-21 15:20:00,40.17,40.21,40.16,40.16,277100.0,39.9288,39.9685,39.9189,39.9189,277100.0
2016-09-21 15:25:00,40.15,40.19,40.15,40.16,197460.0,39.9089,39.9487,39.9089,39.9189,197460.0
2016-09-21 15:30:00,40.17,40.2,40.16,40.18,173620.0,39.9288,39.9586,39.9189,39.9387,173620.0
2016-09-21 15:35:00,40.19,40.2,40.17,40.2,144700.0,39.9487,39.9586,39.9288,39.9586,144700.0
2016-09-21 15:40:00,40.2,40.21,40.19,40.2,146240.0,39.9586,39.9685,39.9487,39.9586,146240.0
2016-09-21 15:45:00,40.21,40.26,40.2,40.24,622980.0,39.9685,40.0182,39.9586,39.9984,622980.0
2016-09-21 15:50:00,40.24,40.3,40.24,40.26,764020.0,39.9984,40.058,39.9984,40.0182,764020.0
2016-09-21 15:55:00,40.25,40.29,40.23,40.25,1283160.0,40.0083,40.0481,39.9884,40.0083,1283160.0
2016-09-22 09:30:00,40.5,40.51,40.39,40.49,1266360.0,40.2568,40.2667,40.1475,40.2469,1266360.0
2016-09-22 09:35:00,40.49,40.6,40.45,40.57,737080.0,40.2469,40.3562,40.2071,40.3264,737080.0
2016-09-22 09:40:00,40.57,40.6,40.49,40.49,580000.0,40.3264,40.3562,40.2469,40.2469,580000.0
2016-09-22 09:45:00,40.49,40.56,40.49,40.54,485640.0,40.2469,40.3164,40.2469,40.2966,485640.0
2016-09-22 09:50:00,40.54,40.55,40.52,40.53,302880.0,40.2966,40.3065,40.2767,40.2866,302880.0
2016-09-22 09:55:00,40.55,40.6,40.54,40.6,497460.0,40.3065,40.3562,40.2966,40.3562,497460.0
2016-09-22 10:00:00,40.61,40.64,40.59,40.64,437720.0,40.3661,40.396,40.3463,40.396,437720.0
2016-09-22 10:05:00,40.65,40.7,40.62,40.69,569720.0,40.4059,40.4556,40.3761,40.4457,569720.0
2016-09-22 10:10:00,40.7,40.7,40.65,40.68,315120.0,40.4556,40.4556,40.4059,40.4357,315120.0
2016-09-22 10:15:00,40.66,40.69,40.66,40.66,235420.0,40.4158,40.4457,40.4158,40.4158,235420.0
2016-09-22 10:20:00,40.66,40.69,40.65,40.66,225340.0,40.4158,40.4457,40.4059,40.4158,225340.0
2016-09-22 10:25:00,40.67,40.75,40.67,40.73,813920.0,40.4258,40.5053,40.4258,40.4854,813920.0
2016-09-22 10:30:00,40.72,40.79,40.72,40.77,462180.0,40.4755,40.5451,40.4755,40.5252,462180.0
2016-09-22 10:35:00,40.77,40.77,40.7,40.73,405800.0,40.5252,40.5252,40.4556,40.4854,405800.0
2016-09-22 10:40:00,40.72,40.73,40.69,40.71,225380.0,40.4755,40.4854,40.4457,40.4655,225380.0
2016-09-22 10:45:00,40.7,40.74,40.7,40.74,206280.0,40.4556,40.4954,40.4556,40.4954,206280.0
2016-09-22 10:50:00,40.73,40.76,40.72,40.72,296380.0,40.4854,40.5152,40.4755,40.4755,296380.0
2016-09-22 10:55:00,40.71,40.74,40.7,40.73,163520.0,40.4655,40.4954,40.4556,40.4854,163520.0
2016-09-22 11:00:00,40.73,40.74,40.71,40.72,742320.0,40.4854,40.4954,40.4655,40.4755,742320.0
2016-09-22 11:05:00,40.73,40.74,40.71,40.73,284040.0,40.4854,40.4954,40.4655,40.4854,284040.0
2016-09-22 11:10:00,40.73,40.73,40.68,40.72,176760.0,40.4854,40.4854,40.4357,40.4755,176760.0
2016-09-22 11:15:00,40.71,40.77,40.71,40.77,261600.0,40.4655,40.5252,40.4655,40.5252,261600.0
2016-09-22 11:20:00,40.77,40.86,40.76,40.86,668580.0,40.5252,40.6146,40.5152,40.6146,668580.0
2016-09-22 11:25:00,40.86,40.88,40.85,40.85,709560.0,40.6146,40.6345,40.6047,40.6047,709560.0
2016-09-22 11:30:00,40.85,40.86,40.79,40.84,235620.0,40.6047,40.6146,40.5451,40.5948,235620.0
2016-09-22 11:35:00,40.85,40.88,40.84,40.87,118720.0,40.6047,40.6345,40.5948,40.6246,118720.0
2016-09-22 11:40:00,40.86,40.87,40.83,40.85,236760.0,40.6146,40.6246,40.5848,40.6047,236760.0
2016-09-22 11:45:00,40.85,40.9,40.85,40.9,413420.0,40.6047,40.6544,40.6047,40.6544,413420.0
2016-09-22 11:50:00,40.9,40.92,40.89,40.89,360080.0,40.6544,40.6743,40.6445,40.6445,360080.0
2016-09-22 11:55:00,40.88,40.89,40.85,40.86,206080.0,40.6345,40.6445,40.6047,40.6146,206080.0
2016-09-22 12:00:00,40.87,40.93,40.86,40.91,297920.0,40.6246,40.6842,40.6146,40.6643,297920.0
2016-09-22 12:05:00,40.9,40.94,40.89,40.93,286540.0,40.6544,40.6942,40.6445,40.6842,286540.0
2016-09-22 12:10:00,40.93,40.94,40.91,40.93,204080.0,40.6842,40.6942,40.6643,40.6842,204080.0
2016-09-22 12:15:00,40.92,40.94,40.91,40.92,188760.0,40.6743,40.6942,40.6643,40.6743,188760.0
2016-09-22 12:20:00,40.93,40.93,40.88,40.89,192280.0,40.6842,40.6842,40.6345,40.6445,192280.0
2016-09-22 12:25:00,40.88,40.89,40.87,40.89,108980.0,40.6345,40.6445,40.6246,40.6445,108980.0
2016-09-22 12:30:00,40.89,40.91,40.88,40.91,121980.0,40.6445,40.6643,40.6345,40.6643,121980.0
2016-09-22 12:35:00,40.89,40.89,40.86,40.87,129160.0,40.6445,40.6445,40.6146,40.6246,129160.0
2016-09-22 12:40:00,40.88,40.88,40.85,40.86,139000.0,40.6345,40.6345,40.6047,40.6146,139000.0
2016-09-22 12:45:00,40.86,40.88,40.86,40.87,92300.0,40.6146,40.6345,40.6146,40.6246,92300.0
2016-09-22 12:50:00,40.87,40.88,40.87,40.88,105900.0,40.6246,40.6345,40.6246,40.6345,105900.0
2016-09-22 12:55:00,40.88,40.93,40.88,40.92,259360.0,40.6345,40.6842,40.6345,40.6743,259360.0
2016-09-22 13:00:00,40.91,40.93,40.9,40.93,73300.0,40.6643,40.6842,40.6544,40.6842,73300.0
2016-09-22 13:05:00,40.93,40.95,40.92,40.93,162620.0,40.6842,40.7041,40.6743,40.6842,162620.0
2016-09-22 13:10:00,40.94,40.95,40.92,40.92,81540.0,40.6942,40.7041,40.6743,40.6743,81540.0
2016-09-22 13:15:00,40.93,40.94,40.92,40.93,92000.0,40.6842,40.6942,40.6743,40.6842,92000.0
2016-09-22 13:20:00,40.93,40.94,40.93,40.93,36000.0,40.6842,40.6942,40.6842,40.6842,36000.0
2016-09-22 13:25:00,40.93,40.94,40.87,40.87,143840.0,40.6842,40.6942,40.6246,40.6246,143840.0
2016-09-22 13:30:00,40.87,40.92,40.87,40.92,146940.0,40.6246,40.6743,40.6246,40.6743,146940.0
2016-09-22 13:35:00,40.92,40.93,40.9,40.91,106000.0,40.6743,40.6842,40.6544,40.6643,106000.0
2016-09-22 13:40:00,40.9,40.92,40.89,40.89,104200.0,40.6544,40.6743,40.6445,40.6445,104200.0
2016-09-22 13:45:00,40.9,40.9,40.85,40.88,143240.0,40.6544,40.6544,40.6047,40.6345,143240.0
2016-09-22 13:50:00,40.87,40.88,40.84,40.85,179580.0,40.6246,40.6345,40.5948,40.6047,179580.0
2016-09-22 13:55:00,40.85,40.86,40.81,40.84,163480.0,40.6047,40.6146,40.5649,40.5948,163480.0
2016-09-22 14:00:00,40.83,40.85,40.83,40.84,131860.0,40.5848,40.6047,40.5848,40.5948,131860.0
2016-09-22 14:05:00,40.84,40.87,40.84,40.87,130020.0,40.5948,40.6246,40.5948,40.6246,130020.0
2016-09-22 14:10:00,40.86,40.87,40.8,40.8,249640.0,40.6146,40.6246,40.555,40.555,249640.0
2016-09-22 14:15:00,40.8,40.82,40.78,40.78,241900.0,40.555,40.5749,40.5351,40.5351,241900.0
2016-09-22 14:20:00,40.78,40.8,40.75,40.76,169200.0,40.5351,40.555,40.5053,40.5152,169200.0
2016-09-22 14:25:00,40.77,40.79,40.75,40.75,287320.0,40.5252,40.5451,40.5053,40.5053,287320.0
2016-09-22 14:30:00,40.75,40.77,40.73,40.74,149460.0,40.5053,40.5252,40.4854,40.4954,149460.0
2016-09-22 14:35:00,40.73,40.79,40.72,40.77,151200.0,40.4854,40.5451,40.4755,40.5252,151200.0
2016-09-22 14:40:00,40.78,40.79,40.77,40.79,132360.0,40.5351,40.5451,40.5252,40.5451,132360.0
2016-09-22 14:45:00,40.79,40.83,40.79,40.82,150760.0,40.5451,40.5848,40.5451,40.5749,150760.0
2016-09-22 14:50:00,40.79,40.85,40.75,40.83,111460.0,40.5451,40.6047,40.5053,40.5848,111460.0
2016-09-22 14:55:00,40.83,40.86,40.83,40.86,160980.0,40.5848,40.6146,40.5848,40.6146,160980.0
2016-09-22 15:00:00,40.86,40.87,40.82,40.82,106760.0,40.6146,40.6246,40.5749,40.5749,106760.0
2016-09-22 15:05:00,40.83,40.83,40.81,40.83,91900.0,40.5848,40.5848,40.5649,40.5848,91900.0
2016-09-22 15:10:00,40.82,40.84,40.81,40.83,120000.0,40.5749,40.5948,40.5649,40.5848,120000.0
2016-09-22 15:15:00,40.83,40.84,40.79,40.81,115800.0,40.5848,40.5948,40.5451,40.5649,115800.0
2016-09-22 15:20:00,40.8,40.83,40.8,40.83,150000.0,40.555,40.5848,40.555,40.5848,150000.0
2016-09-22 15:25:00,40.83,40.85,40.81,40.82,211260.0,40.5848,40.6047,40.5649,40.5749,211260.0
2016-09-22 15:30:00,40.81,40.83,40.8,40.81,169280.0,40.5649,40.5848,40.555,40.5649,169280.0
2016-09-22 15:35:00,40.81,40.84,40.81,40.81,245340.0,40.5649,40.5948,40.5649,40.5649,245340.0
2016-09-22 15:40:00,40.81,40.83,40.8,40.82,377720.0,40.5649,40.5848,40.555,40.5749,377720.0
2016-09-22 15:45:00,40.83,40.83,40.81,40.83,269060.0,40.5848,40.5848,40.5649,40.5848,269060.0
2016-09-22 15:50:00,40.82,40.82,40.79,40.81,505100.0,40.5749,40.5749,40.5451,40.5649,505100.0
2016-09-22 15:55:00,40.81,40.82,40.79,40.8,1006240.0,40.5649,40.5749,40.5451,40.555,1006240.0
2016-09-23 09:30:00,40.75,40.79,40.67,40.72,1303780.0,40.5053,40.5451,40.4258,40.4755,1303780.0
2016-09-23 09:35:00,40.73,40.76,40.64,40.75,537000.0,40.4854,40.5152,40.396,40.5053,537000.0
2016-09-23 09:40:00,40.76,40.77,40.68,40.69,570380.0,40.5152,40.5252,40.4357,40.4457,570380.0
2016-09-23 09:45:00,40.7,40.76,40.68,40.72,308080.0,40.4556,40.5152,40.4357,40.4755,308080.0
2016-09-23 09:50:00,40.71,40.74,40.68,40.74,298820.0,40.4655,40.4954,40.4357,40.4954,298820.0
2016-09-23 09:55:00,40.72,40.74,40.7,40.72,192460.0,40.4755,40.4954,40.4556,40.4755,192460.0
2016-09-23 10:00:00,40.72,40.78,40.69,40.76,738900.0,40.4755,40.5351,40.4457,40.5152,738900.0
2016-09-23 10:05:00,40.76,40.76,40.7,40.73,418700.0,40.5152,40.5152,40.4556,40.4854,418700.0
2016-09-23 10:10:00,40.72,40.74,40.7,40.74,379020.0,40.4755,40.4954,40.4556,40.4954,379020.0
2016-09-23 10:15:00,40.74,40.75,40.7,40.71,266200.0,40.4954,40.5053,40.4556,40.4655,266200.0
2016-09-23 10:20:00,40.72,40.74,40.71,40.74,223760.0,40.4755,40.4954,40.4655,40.4954,223760.0
2016-09-23 10:25:00,40.74,40.74,40.7,40.71,218060.0,40.4954,40.4954,40.4556,40.4655,218060.0
2016-09-23 10:30:00,40.72,40.74,40.71,40.72,143940.0,40.4755,40.4954,40.4655,40.4755,143940.0
2016-09-23 10:35:00,40.72,40.75,40.71,40.71,218440.0,40.4755,40.5053,40.4655,40.4655,218440.0
2016-09-23 10:40:00,40.72,40.77,40.72,40.76,287820.0,40.4755,40.5252,40.4755,40.5152,287820.0
2016-09-23 10:45:00,40.76,40.77,40.73,40.74,240480.0,40.5152,40.5252,40.4854,40.4954,240480.0
2016-09-23 10:50:00,40.74,40.75,40.73,40.74,146420.0,40.4954,40.5053,40.4854,40.4954,146420.0
2016-09-23 10:55:00,40.74,40.77,40.72,40.73,270400.0,40.4954,40.5252,40.4755,40.4854,270400.0
2016-09-23 11:00:00,40.74,40.78,40.73,40.78,136000.0,40.4954,40.5351,40.4854,40.5351,136000.0
2016-09-23 11:05:00,40.77,40.79,40.76,40.77,201600.0,40.5252,40.5451,40.5152,40.5252,201600.0
2016-09-23 11:10:00,40.77,40.79,40.76,40.78,71480.0,40.5252,40.5451,40.5152,40.5351,71480.0
2016-09-23 11:15:00,40.78,40.79,40.74,40.76,109400.0,40.5351,40.5451,40.4954,40.5152,109400.0
2016-09-23 11:20:00,40.74,40.75,40.73,40.73,61980.0,40.4954,40.5053,40.4854,40.4854,61980.0
2016-09-23 11:25:00,40.74,40.76,40.74,40.76,44440.0,40.4954,40.5152,40.4954,40.5152,44440.0
2016-09-23 11:30:00,40.77,40.79,40.75,40.75,64500.0,40.5252,40.5451,40.5053,40.5053,64500.0
2016-09-23 11:35:00,40.76,40.77,40.74,40.76,117800.0,40.5152,40.5252,40.4954,40.5152,117800.0
2016-09-23 11:40:00,40.75,40.76,40.73,40.73,78620.0,40.5053,40.5152,40.4854,40.4854,78620.0
2016-09-23 11:45:00,40.74,40.75,40.71,40.72,214260.0,40.4954,40.5053,40.4655,40.4755,214260.0
2016-09-23 11:50:00,40.73,40.74,40.71,40.73,204700.0,40.4854,40.4954,40.4655,40.4854,204700.0
2016-09-23 11:55:00,40.73,40.74,40.71,40.72,123800.0,40.4854,40.4954,40.4655,40.4755,123800.0
2016-09-23 12:00:00,40.71,40.73,40.7,40.73,101000.0,40.4655,40.4854,40.4556,40.4854,101000.0
2016-09-23 12:05:00,40.73,40.76,40.72,40.75,141680.0,40.4854,40.5152,40.4755,40.5053,141680.0
2016-09-23 12:10:00,40.76,40.79,40.74,40.79,124040.0,40.5152,40.5451,40.4954,40.5451,124040.0
2016-09-23 12:15:00,40.78,40.79,40.76,40.79,157720.0,40.5351,40.5451,40.5152,40.5451,157720.0
2016-09-23 12:20:00,40.78,40.8,40.77,40.8,104000.0,40.5351,40.555,40.5252,40.555,104000.0
2016-09-23 12:25:00,40.79,40.8,40.78,40.78,54000.0,40.5451,40.555,40.5351,40.5351,54000.0
2016-09-23 12:30:00,40.78,40.8,40.76,40.79,103980.0,40.5351,40.555,40.5152,40.5451,103980.0
2016-09-23 12:35:00,40.78,40.82,40.78,40.8,175080.0,40.5351,40.5749,40.5351,40.555,175080.0
2016-09-23 12:40:00,40.79,40.8,40.78,40.78,68660.0,40.5451,40.555,40.5351,40.5351,68660.0
2016-09-23 12:45:00,40.78,40.79,40.76,40.76,140880.0,40.5351,40.5451,40.5152,40.5152,140880.0
2016-09-23 12:50:00,40.76,40.77,40.75,40.76,90840.0,40.5152,40.5252,40.5053,40.5152,90840.0
2016-09-23 12:55:00,40.76,40.78,40.74,40.77,116260.0,40.5152,40.5351,40.4954,40.5252,116260.0
2016-09-23 13:00:00,40.76,40.76,40.73,40.75,165100.0,40.5152,40.5152,40.4854,40.5053,165100.0
2016-09-23 13:05:00,40.75,40.76,40.73,40.74,106780.0,40.5053,40.5152,40.4854,40.4954,106780.0
2016-09-23 13:10:00,40.74,40.75,40.71,40.72,108680.0,40.4954,40.5053,40.4655,40.4755,108680.0
2016-09-23 13:15:00,40.71,40.73,40.69,40.7,238100.0,40.4655,40.4854,40.4457,40.4556,238100.0
2016-09-23 13:20:00,40.7,40.72,40.7,40.7,198400.0,40.4556,40.4755,40.4556,40.4556,198400.0
2016-09-23 13:25:00,40.71,40.72,40.7,40.7,134000.0,40.4655,40.4755,40.4556,40.4556,134000.0
2016-09-23 13:30:00,40.7,40.73,40.69,40.73,123660.0,40.4556,40.4854,40.4457,40.4854,123660.0
2016-09-23 13:35:00,40.73,40.74,40.71,40.74,187800.0,40.4854,40.4954,40.4655,40.4954,187800.0
2016-09-23 13:40:00,40.74,40.76,40.73,40.76,113300.0,40.4954,40.5152,40.4854,40.5152,113300.0
2016-09-23 13:45:00,40.74,40.75,40.72,40.73,219620.0,40.4954,40.5053,40.4755,40.4854,219620.0
2016-09-23 13:50:00,40.72,40.75,40.7,40.73,248340.0,40.4755,40.5053,40.4556,40.4854,248340.0
2016-09-23 13:55:00,40.73,40.75,40.72,40.73,194440.0,40.4854,40.5053,40.4755,40.4854,194440.0
2016-09-23 14:00:00,40.74,40.75,40.73,40.75,311880.0,40.4954,40.5053,40.4854,40.5053,311880.0
2016-09-23 14:05:00,40.73,40.79,40.73,40.76,373340.0,40.4854,40.5451,40.4854,40.5152,373340.0
2016-09-23 14:10:00,40.76,40.8,40.75,40.8,171500.0,40.5152,40.555,40.5053,40.555,171500.0
2016-09-23 14:15:00,40.8,40.84,40.79,40.83,238520.0,40.555,40.5948,40.5451,40.5848,238520.0
2016-09-23 14:20:00,40.82,40.83,40.79,40.8,147580.0,40.5749,40.5848,40.5451,40.555,147580.0
2016-09-23 14:25:00,40.79,40.81,40.77,40.8,208340.0,40.5451,40.5649,40.5252,40.555,208340.0
2016-09-23 14:30:00,40.79,40.82,40.77,40.8,167860.0,40.5451,40.5749,40.5252,40.555,167860.0
2016-09-23 14:35:00,40.8,40.83,40.79,40.8,170000.0,40.555,40.5848,40.5451,40.555,170000.0
2016-09-23 14:40:00,40.79,40.8,40.77,40.79,131000.0,40.5451,40.555,40.5252,40.5451,131000.0
2016-09-23 14:45:00,40.78,40.8,40.77,40.79,144880.0,40.5351,40.555,40.5252,40.5451,144880.0
2016-09-23 14:50:00,40.77,40.8,40.77,40.79,70000.0,40.5252,40.555,40.5252,40.5451,70000.0
2016-09-23 14:55:00,40.8,40.8,40.78,40.79,245440.0,40.555,40.555,40.5351,40.5451,245440.0
2016-09-23 15:00:00,40.79,40.8,40.77,40.77,203960.0,40.5451,40.555,40.5252,40.5252,203960.0
2016-09-23 15:05:00,40.76,40.79,40.75,40.76,235360.0,40.5152,40.5451,40.5053,40.5152,235360.0
2016-09-23 15:10:00,40.77,40.78,40.76,40.78,161260.0,40.5252,40.5351,40.5152,40.5351,161260.0
2016-09-23 15:15:00,40.78,40.79,40.76,40.77,189240.0,40.5351,40.5451,40.5152,40.5252,189240.0
2016-09-23 15:20:00,40.77,40.79,40.76,40.78,177260.0,40.5252,40.5451,40.5152,40.5351,177260.0
2016-09-23 15:25:00,40.78,40.82,40.77,40.82,240040.0,40.5351,40.5749,40.5252,40.5749,240040.0
2016-09-23 15:30:00,40.82,40.85,40.82,40.84,584840.0,40.5749,40.6047,40.5749,40.5948,584840.0
2016-09-23 15:35:00,40.84,40.84,40.78,40.78,289280.0,40.5948,40.5948,40.5351,40.5351,289280.0
2016-09-23 15:40:00,40.78,40.81,40.73,40.78,363420.0,40.5351,40.5649,40.4854,40.5351,363420.0
2016-09-23 15:45:00,40.78,40.79,40.75,40.78,365660.0,40.5351,40.5451,40.5053,40.5351,365660.0
2016-09-23 15:50:00,40.77,40.79,40.75,40.79,671480.0,40.5252,40.5451,40.5053,40.5451,671480.0
2016-09-23 15:55:00,40.79,40.8,40.75,40.75,876280.0,40.5451,40.555,40.5053,40.5053,876280.0
2016-09-26 09:30:00,40.5,40.51,40.34,40.4,1587340.0,40.2568,40.2667,40.0978,40.1574,1587340.0
2016-09-26 09:35:00,40.39,40.4,40.26,40.35,609080.0,40.1475,40.1574,40.0182,40.1077,609080.0
2016-09-26 09:40:00,40.35,40.36,40.27,40.29,894300.0,40.1077,40.1176,40.0282,40.0481,894300.0
2016-09-26 09:45:00,40.29,40.29,40.23,40.27,556840.0,40.0481,40.0481,39.9884,40.0282,556840.0
2016-09-26 09:50:00,40.27,40.29,40.23,40.24,397840.0,40.0282,40.0481,39.9884,39.9984,397840.0
2016-09-26 09:55:00,40.25,40.26,40.18,40.24,508740.0,40.0083,40.0182,39.9387,39.9984,508740.0
2016-09-26 10:00:00,40.24,40.24,40.19,40.21,463520.0,39.9984,39.9984,39.9487,39.9685,463520.0
2016-09-26 10:05:00,40.21,40.29,40.2,40.27,285400.0,39.9685,40.0481,39.9586,40.0282,285400.0
2016-09-26 10:10:00,40.29,40.32,40.28,40.32,311120.0,40.0481,40.0779,40.0381,40.0779,311120.0
2016-09-26 10:15:00,40.32,40.34,40.31,40.32,229000.0,40.0779,40.0978,40.0679,40.0779,229000.0
2016-09-26 10:20:00,40.33,40.33,40.31,40.31,111000.0,40.0878,40.0878,40.0679,40.0679,111000.0
2016-09-26 10:25:00,40.33,40.33,40.28,40.29,227320.0,40.0878,40.0878,40.0381,40.0481,227320.0
2016-09-26 10:30:00,40.29,40.33,40.29,40.32,148000.0,40.0481,40.0878,40.0481,40.0779,148000.0
2016-09-26 10:35:00,40.32,40.36,40.31,40.31,173820.0,40.0779,40.1176,40.0679,40.0679,173820.0
2016-09-26 10:40:00,40.32,40.32,40.26,40.27,244980.0,40.0779,40.0779,40.0182,40.0282,244980.0
2016-09-26 10:45:00,40.28,40.28,40.23,40.23,264320.0,40.0381,40.0381,39.9884,39.9884,264320.0
2016-09-26 10:50:00,40.23,40.26,40.23,40.25,252800.0,39.9884,40.0182,39.9884,40.0083,252800.0
2016-09-26 10:55:00,40.24,40.28,40.22,40.23,199720.0,39.9984,40.0381,39.9785,39.9884,199720.0
2016-09-26 11:00:00,40.22,40.23,40.18,40.19,330080.0,39.9785,39.9884,39.9387,39.9487,330080.0
2016-09-26 11:05:00,40.18,40.21,40.17,40.17,268320.0,39.9387,39.9685,39.9288,39.9288,268320.0
2016-09-26 11:10:00,40.17,40.18,40.12,40.12,310120.0,39.9288,39.9387,39.8791,39.8791,310120.0
2016-09-26 11:15:00,40.12,40.13,40.1,40.12,336460.0,39.8791,39.889,39.8592,39.8791,336460.0
2016-09-26 11:20:00,40.13,40.16,40.12,40.12,157200.0,39.889,39.9189,39.8791,39.8791,157200.0
2016-09-26 11:25:00,40.13,40.16,40.12,40.14,175600.0,39.889,39.9189,39.8791,39.899,175600.0
2016-09-26 11:30:00,40.14,40.14,40.09,40.11,143980.0,39.899,39.899,39.8493,39.8692,143980.0
2016-09-26 11:35:00,40.14,40.16,40.13,40.15,332740.0,39.899,39.9189,39.889,39.9089,332740.0
2016-09-26 11:40:00,40.16,40.16,40.12,40.12,108140.0,39.9189,39.9189,39.8791,39.8791,108140.0
2016-09-26 11:45:00,40.11,40.14,40.11,40.13,116400.0,39.8692,39.899,39.8692,39.889,116400.0
2016-09-26 11:50:00,40.12,40.13,40.09,40.1,122100.0,39.8791,39.889,39.8493,39.8592,122100.0
2016-09-26 11:55:00,40.11,40.11,40.07,40.08,107020.0,39.8692,39.8692,39.8294,39.8393,107020.0
2016-09-26 12:00:00,40.08,40.09,40.04,40.04,141220.0,39.8393,39.8493,39.7996,39.7996,141220.0
2016-09-26 12:05:00,40.04,40.07,40.02,40.07,410460.0,39.7996,39.8294,39.7797,39.8294,410460.0
2016-09-26 12:10:00,40.05,40.09,40.04,40.08,104960.0,39.8095,39.8493,39.7996,39.8393,104960.0
2016-09-26 12:15:00,40.09,40.11,40.08,40.09,150280.0,39.8493,39.8692,39.8393,39.8493,150280.0
2016-09-26 12:20:00,40.08,40.08,40.05,40.07,190500.0,39.8393,39.8393,39.8095,39.8294,190500.0
2016-09-26 12:25:00,40.07,40.07,40.06,40.07,36000.0,39.8294,39.8294,39.8195,39.8294,36000.0
2016-09-26 12:30:00,40.07,40.09,40.06,40.09,114800.0,39.8294,39.8493,39.8195,39.8493,114800.0
2016-09-26 12:35:00,40.09,40.1,40.07,40.07,32080.0,39.8493,39.8592,39.8294,39.8294,32080.0
2016-09-26 12:40:00,40.05,40.1,40.05,40.1,163480.0,39.8095,39.8592,39.8095,39.8592,163480.0
2016-09-26 12:45:00,40.1,40.13,40.1,40.12,135540.0,39.8592,39.889,39.8592,39.8791,135540.0
2016-09-26 12:50:00,40.12,40.15,40.12,40.14,178940.0,39.8791,39.9089,39.8791,39.899,178940.0
2016-09-26 12:55:00,40.13,40.15,40.12,40.15,148940.0,39.889,39.9089,39.8791,39.9089,148940.0
2016-09-26 13:00:00,40.14,40.15,40.13,40.14,230260.0,39.899,39.9089,39.889,39.899,230260.0
2016-09-26 13:05:00,40.15,40.16,40.1,40.1,115820.0,39.9089,39.9189,39.8592,39.8592,115820.0
2016-09-26 13:10:00,40.09,40.1,40.08,40.09,68280.0,39.8493,39.8592,39.8393,39.8493,68280.0
2016-09-26 13:15:00,40.09,40.1,40.09,40.09,44500.0,39.8493,39.8592,39.8493,39.8493,44500.0
2016-09-26 13:20:00,40.09,40.11,40.09,40.1,61640.0,39.8493,39.8692,39.8493,39.8592,61640.0
2016-09-26 13:25:00,40.09,40.12,40.09,40.1,60000.0,39.8493,39.8791,39.8493,39.8592,60000.0
2016-09-26 13:30:00,40.09,40.1,40.08,40.09,79720.0,39.8493,39.8592,39.8393,39.8493,79720.0
2016-09-26 13:35:00,40.09,40.1,40.07,40.07,305880.0,39.8493,39.8592,39.8294,39.8294,305880.0
2016-09-26 13:40:00,40.08,40.08,40.05,40.06,39660.0,39.8393,39.8393,39.8095,39.8195,39660.0
2016-09-26 13:45:00,40.06,40.09,40.06,40.07,68000.0,39.8195,39.8493,39.8195,39.8294,68000.0
2016-09-26 13:50:00,40.07,40.08,40.06,40.07,59360.0,39.8294,39.8393,39.8195,39.8294,59360.0
2016-09-26 13:55:00,40.07,40.08,40.05,40.06,208880.0,39.8294,39.8393,39.8095,39.8195,208880.0
2016-09-26 14:00:00,40.06,40.09,40.06,40.09,205500.0,39.8195,39.8493,39.8195,39.8493,205500.0
2016-09-26 14:05:00,40.08,40.1,40.07,40.09,48440.0,39.8393,39.8592,39.8294,39.8493,48440.0
2016-09-26 14:10:00,40.09,40.09,40.07,40.07,50420.0,39.8493,39.8493,39.8294,39.8294,50420.0
2016-09-26 14:15:00,40.07,40.09,40.05,40.09,66620.0,39.8294,39.8493,39.8095,39.8493,66620.0
2016-09-26 14:20:00,40.07,40.09,40.07,40.09,40140.0,39.8294,39.8493,39.8294,39.8493,40140.0
2016-09-26 14:25:00,40.1,40.1,40.08,40.09,51000.0,39.8592,39.8592,39.8393,39.8493,51000.0
2016-09-26 14:30:00,40.08,40.1,40.07,40.09,64500.0,39.8393,39.8592,39.8294,39.8493,64500.0
2016-09-26 14:35:00,40.1,40.1,40.05,40.07,94120.0,39.8592,39.8592,39.8095,39.8294,94120.0
2016-09-26 14:40:00,40.06,40.07,40.05,40.07,63140.0,39.8195,39.8294,39.8095,39.8294,63140.0
2016-09-26 14:45:00,40.05,40.09,40.05,40.09,88000.0,39.8095,39.8493,39.8095,39.8493,88000.0
2016-09-26 14:50:00,40.09,40.1,40.07,40.08,43500.0,39.8493,39.8592,39.8294,39.8393,43500.0
2016-09-26 14:55:00,40.09,40.1,40.08,40.09,62980.0,39.8493,39.8592,39.8393,39.8493,62980.0
2016-09-26 15:00:00,40.09,40.1,40.08,40.08,72700.0,39.8493,39.8592,39.8393,39.8393,72700.0
2016-09-26 15:05:00,40.08,40.15,40.08,40.15,205660.0,39.8393,39.9089,39.8393,39.9089,205660.0
2016-09-26 15:10:00,40.15,40.17,40.14,40.14,141580.0,39.9089,39.9288,39.899,39.899,141580.0
2016-09-26 15:15:00,40.14,40.15,40.11,40.11,257700.0,39.899,39.9089,39.8692,39.8692,257700.0
2016-09-26 15:20:00,40.11,40.12,40.09,40.12,119300.0,39.8692,39.8791,39.8493,39.8791,119300.0
2016-09-26 15:25:00,40.12,40.15,40.12,40.13,102760.0,39.8791,39.9089,39.8791,39.889,102760.0
2016-09-26 15:30:00,40.13,40.17,40.13,40.17,300940.0,39.889,39.9288,39.889,39.9288,300940.0
2016-09-26 15:35:00,40.17,40.17,40.13,40.14,210960.0,39.9288,39.9288,39.889,39.899,210960.0
2016-09-26 15:40:00,40.14,40.15,40.11,40.12,195380.0,39.899,39.9089,39.8692,39.8791,195380.0
2016-09-26 15:45:00,40.11,40.14,40.11,40.13,258080.0,39.8692,39.899,39.8692,39.889,258080.0
2016-09-26 15:50:00,40.13,40.14,40.13,40.14,571540.0,39.889,39.899,39.889,39.899,571540.0
2016-09-26 15:55:00,40.14,40.15,40.09,40.13,1179800.0,39.899,39.9089,39.8493,39.889,1179800.0
2016-09-27 09:30:00,40.09,40.3,40.09,40.24,1322280.0,39.8493,40.058,39.8493,39.9984,1322280.0
2016-09-27 09:35:00,40.26,40.36,40.22,40.35,755720.0,40.0182,40.1176,39.9785,40.1077,755720.0
2016-09-27 09:40:00,40.35,40.37,40.32,40.34,328200.0,40.1077,40.1276,40.0779,40.0978,328200.0
2016-09-27 09:45:00,40.34,40.44,40.32,40.43,490420.0,40.0978,40.1972,40.0779,40.1872,490420.0
2016-09-27 09:50:00,40.41,40.47,40.39,40.46,471320.0,40.1673,40.227,40.1475,40.217,471320.0
2016-09-27 09:55:00,40.48,40.54,40.46,40.51,394960.0,40.2369,40.2966,40.217,40.2667,394960.0
2016-09-27 10:00:00,40.5,40.59,40.5,40.58,338780.0,40.2568,40.3463,40.2568,40.3363,338780.0
2016-09-27 10:05:00,40.59,40.63,40.57,40.58,586820.0,40.3463,40.386,40.3264,40.3363,586820.0
2016-09-27 10:10:00,40.59,40.62,40.53,40.56,529820.0,40.3463,40.3761,40.2866,40.3164,529820.0
2016-09-27 10:15:00,40.55,40.6,40.54,40.57,218660.0,40.3065,40.3562,40.2966,40.3264,218660.0
2016-09-27 10:20:00,40.57,40.58,40.53,40.57,419060.0,40.3264,40.3363,40.2866,40.3264,419060.0
2016-09-27 10:25:00,40.56,40.56,40.51,40.52,118600.0,40.3164,40.3164,40.2667,40.2767,118600.0
2016-09-27 10:30:00,40.53,40.55,40.51,40.55,172480.0,40.2866,40.3065,40.2667,40.3065,172480.0
2016-09-27 10:35:00,40.55,40.56,40.53,40.55,124480.0,40.3065,40.3164,40.2866,40.3065,124480.0
2016-09-27 10:40:00,40.55,40.55,40.52,40.55,174000.0,40.3065,40.3065,40.2767,40.3065,174000.0
2016-09-27 10:45:00,40.55,40.56,40.53,40.53,126000.0,40.3065,40.3164,40.2866,40.2866,126000.0
2016-09-27 10:50:00,40.53,40.53,40.51,40.51,240020.0,40.2866,40.2866,40.2667,40.2667,240020.0
2016-09-27 10:55:00,40.52,40.54,40.47,40.47,186000.0,40.2767,40.2966,40.227,40.227,186000.0
2016-09-27 11:00:00,40.47,40.5,40.46,40.47,107400.0,40.227,40.2568,40.217,40.227,107400.0
2016-09-27 11:05:00,40.48,40.49,40.43,40.46,150220.0,40.2369,40.2469,40.1872,40.217,150220.0
2016-09-27 11:10:00,40.47,40.5,40.47,40.48,363280.0,40.227,40.2568,40.227,40.2369,363280.0
2016-09-27 11:15:00,40.48,40.5,40.48,40.5,243740.0,40.2369,40.2568,40.2369,40.2568,243740.0
2016-09-27 11:20:00,40.52,40.54,40.51,40.54,94200.0,40.2767,40.2966,40.2667,40.2966,94200.0
2016-09-27 11:25:00,40.55,40.59,40.55,40.58,139460.0,40.3065,40.3463,40.3065,40.3363,139460.0
2016-09-27 11:30:00,40.59,40.63,40.59,40.6,329040.0,40.3463,40.386,40.3463,40.3562,329040.0
2016-09-27 11:35:00,40.61,40.61,40.56,40.6,154820.0,40.3661,40.3661,40.3164,40.3562,154820.0
2016-09-27 11:40:00,40.59,40.6,40.57,40.59,180200.0,40.3463,40.3562,40.3264,40.3463,180200.0
2016-09-27 11:45:00,40.57,40.59,40.55,40.57,99620.0,40.3264,40.3463,40.3065,40.3264,99620.0
2016-09-27 11:50:00,40.56,40.58,40.55,40.56,48800.0,40.3164,40.3363,40.3065,40.3164,48800.0
2016-09-27 11:55:00,40.56,40.59,40.56,40.57,95920.0,40.3164,40.3463,40.3164,40.3264,95920.0
2016-09-27 12:00:00,40.57,40.59,40.56,40.56,140220.0,40.3264,40.3463,40.3164,40.3164,140220.0
2016-09-27 12:05:00,40.56,40.58,40.55,40.56,54000.0,40.3164,40.3363,40.3065,40.3164,54000.0
2016-09-27 12:10:00,40.56,40.58,40.56,40.57,97560.0,40.3164,40.3363,40.3164,40.3264,97560.0
2016-09-27 12:15:00,40.56,40.58,40.56,40.58,74000.0,40.3164,40.3363,40.3164,40.3363,74000.0
2016-09-27 12:20:00,40.58,40.67,40.58,40.66,238960.0,40.3363,40.4258,40.3363,40.4158,238960.0
2016-09-27 12:25:00,40.66,40.67,40.62,40.63,240940.0,40.4158,40.4258,40.3761,40.386,240940.0
2016-09-27 12:30:00,40.63,40.65,40.62,40.63,90760.0,40.386,40.4059,40.3761,40.386,90760.0
2016-09-27 12:35:00,40.64,40.66,40.63,40.66,120800.0,40.396,40.4158,40.386,40.4158,120800.0
2016-09-27 12:40:00,40.66,40.67,40.64,40.65,170420.0,40.4158,40.4258,40.396,40.4059,170420.0
2016-09-27 12:45:00,40.65,40.65,40.61,40.61,96000.0,40.4059,40.4059,40.3661,40.3661,96000.0
2016-09-27 12:50:00,40.61,40.63,40.61,40.61,148920.0,40.3661,40.386,40.3661,40.3661,148920.0
2016-09-27 12:55:00,40.61,40.63,40.61,40.62,119800.0,40.3661,40.386,40.3661,40.3761,119800.0
2016-09-27 13:00:00,40.61,40.63,40.61,40.61,154040.0,40.3661,40.386,40.3661,40.3661,154040.0
2016-09-27 13:05:00,40.62,40.63,40.59,40.6,128060.0,40.3761,40.386,40.3463,40.3562,128060.0
2016-09-27 13:10:00,40.59,40.6,40.57,40.59,86520.0,40.3463,40.3562,40.3264,40.3463,86520.0
2016-09-27 13:15:00,40.58,40.62,40.58,40.62,128080.0,40.3363,40.3761,40.3363,40.3761,128080.0
2016-09-27 13:20:00,40.62,40.64,40.62,40.64,91000.0,40.3761,40.396,40.3761,40.396,91000.0
2016-09-27 13:25:00,40.62,40.64,40.62,40.62,56000.0,40.3761,40.396,40.3761,40.3761,56000.0
2016-09-27 13:30:00,40.63,40.64,40.61,40.62,226900.0,40.386,40.396,40.3661,40.3761,226900.0
2016-09-27 13:35:00,40.62,40.63,40.61,40.62,70000.0,40.3761,40.386,40.3661,40.3761,70000.0
2016-09-27 13:40:00,40.62,40.62,40.6,40.62,52000.0,40.3761,40.3761,40.3562,40.3761,52000.0
2016-09-27 13:45:00,40.62,40.62,40.59,40.59,56760.0,40.3761,40.3761,40.3463,40.3463,56760.0
2016-09-27 13:50:00,40.59,40.62,40.59,40.61,108780.0,40.3463,40.3761,40.3463,40.3661,108780.0
2016-09-27 13:55:00,40.61,40.61,40.59,40.59,49780.0,40.3661,40.3661,40.3463,40.3463,49780.0
2016-09-27 14:00:00,40.59,40.61,40.57,40.6,80100.0,40.3463,40.3661,40.3264,40.3562,80100.0
2016-09-27 14:05:00,40.59,40.59,40.55,40.57,158020.0,40.3463,40.3463,40.3065,40.3264,158020.0
2016-09-27 14:10:00,40.57,40.59,40.57,40.58,93640.0,40.3264,40.3463,40.3264,40.3363,93640.0
2016-09-27 14:15:00,40.59,40.61,40.58,40.58,69200.0,40.3463,40.3661,40.3363,40.3363,69200.0
2016-09-27 14:20:00,40.58,40.59,40.56,40.57,120200.0,40.3363,40.3463,40.3164,40.3264,120200.0
2016-09-27 14:25:00,40.56,40.59,40.56,40.58,75660.0,40.3164,40.3463,40.3164,40.3363,75660.0
2016-09-27 14:30:00,40.57,40.57,40.55,40.56,39420.0,40.3264,40.3264,40.3065,40.3164,39420.0
2016-09-27 14:35:00,40.56,40.59,40.56,40.58,112740.0,40.3164,40.3463,40.3164,40.3363,112740.0
2016-09-27 14:40:00,40.58,40.59,40.56,40.58,105560.0,40.3363,40.3463,40.3164,40.3363,105560.0
2016-09-27 14:45:00,40.58,40.59,40.54,40.55,131420.0,40.3363,40.3463,40.2966,40.3065,131420.0
2016-09-27 14:50:00,40.55,40.59,40.54,40.58,178240.0,40.3065,40.3463,40.2966,40.3363,178240.0
2016-09-27 14:55:00,40.58,40.59,40.54,40.56,88300.0,40.3363,40.3463,40.2966,40.3164,88300.0
2016-09-27 15:00:00,40.55,40.58,40.55,40.56,172660.0,40.3065,40.3363,40.3065,40.3164,172660.0
2016-09-27 15:05:00,40.57,40.57,40.54,40.55,163280.0,40.3264,40.3264,40.2966,40.3065,163280.0
2016-09-27 15:10:00,40.55,40.55,40.51,40.52,199600.0,40.3065,40.3065,40.2667,40.2767,199600.0
2016-09-27 15:15:00,40.51,40.53,40.51,40.52,77920.0,40.2667,40.2866,40.2667,40.2767,77920.0
2016-09-27 15:20:00,40.53,40.53,40.48,40.49,210300.0,40.2866,40.2866,40.2369,40.2469,210300.0
2016-09-27 15:25:00,40.5,40.51,40.46,40.49,310800.0,40.2568,40.2667,40.217,40.2469,310800.0
2016-09-27 15:30:00,40.49,40.5,40.45,40.48,315020.0,40.2469,40.2568,40.2071,40.2369,315020.0
2016-09-27 15:35:00,40.47,40.52,40.47,40.52,208220.0,40.227,40.2767,40.227,40.2767,208220.0
2016-09-27 15:40:00,40.52,40.57,40.52,40.57,246640.0,40.2767,40.3264,40.2767,40.3264,246640.0
2016-09-27 15:45:00,40.57,40.57,40.52,40.53,260960.0,40.3264,40.3264,40.2767,40.2866,260960.0
2016-09-27 15:50:00,40.53,40.55,40.51,40.54,435280.0,40.2866,40.3065,40.2667,40.2966,435280.0
2016-09-27 15:55:00,40.55,40.57,40.53,40.54,649720.0,40.3065,40.3264,40.2866,40.2966,649720.0
2016-09-28 09:30:00,40.26,40.37,40.2,40.31,2381180.0,40.0182,40.1276,39.9586,40.0679,2381180.0
2016-09-28 09:35:00,40.31,40.32,40.29,40.29,1099220.0,40.0679,40.0779,40.0481,40.0481,1099220.0
2016-09-28 09:40:00,40.29,40.3,40.24,40.26,892440.0,40.0481,40.058,39.9984,40.0182,892440.0
2016-09-28 09:45:00,40.26,40.29,40.25,40.26,390160.0,40.0182,40.0481,40.0083,40.0182,390160.0
2016-09-28 09:50:00,40.25,40.26,40.21,40.25,478280.0,40.0083,40.0182,39.9685,40.0083,478280.0
2016-09-28 09:55:00,40.25,40.26,40.23,40.23,233360.0,40.0083,40.0182,39.9884,39.9884,233360.0
2016-09-28 10:00:00,40.24,40.28,40.24,40.26,497580.0,39.9984,40.0381,39.9984,40.0182,497580.0
2016-09-28 10:05:00,40.26,40.26,40.19,40.22,519580.0,40.0182,40.0182,39.9487,39.9785,519580.0
2016-09-28 10:10:00,40.22,40.23,40.14,40.15,377900.0,39.9785,39.9884,39.899,39.9089,377900.0
2016-09-28 10:15:00,40.15,40.21,40.15,40.21,182380.0,39.9089,39.9685,39.9089,39.9685,182380.0
2016-09-28 10:20:00,40.21,40.27,40.2,40.25,217640.0,39.9685,40.0282,39.9586,40.0083,217640.0
2016-09-28 10:25:00,40.25,40.32,40.25,40.31,245460.0,40.0083,40.0779,40.0083,40.0679,245460.0
2016-09-28 10:30:00,40.31,40.34,40.29,40.3,185340.0,40.0679,40.0978,40.0481,40.058,185340.0
2016-09-28 10:35:00,40.3,40.32,40.3,40.31,228960.0,40.058,40.0779,40.058,40.0679,228960.0
2016-09-28 10:40:00,40.3,40.34,40.3,40.32,167640.0,40.058,40.0978,40.058,40.0779,167640.0
2016-09-28 10:45:00,40.31,40.32,40.27,40.29,191240.0,40.0679,40.0779,40.0282,40.0481,191240.0
2016-09-28 10:50:00,40.27,40.3,40.24,40.24,327320.0,40.0282,40.058,39.9984,39.9984,327320.0
2016-09-28 10:55:00,40.24,40.29,40.21,40.25,354900.0,39.9984,40.0481,39.9685,40.0083,354900.0
2016-09-28 11:00:00,40.23,40.25,40.2,40.2,189260.0,39.9884,40.0083,39.9586,39.9586,189260.0
2016-09-28 11:05:00,40.2,40.24,40.2,40.24,137940.0,39.9586,39.9984,39.9586,39.9984,137940.0
2016-09-28 11:10:00,40.23,40.29,40.23,40.27,154000.0,39.9884,40.0481,39.9884,40.0282,154000.0
2016-09-28 11:15:00,40.26,40.29,40.25,40.29,127040.0,40.0182,40.0481,40.0083,40.0481,127040.0
2016-09-28 11:20:00,40.29,40.3,40.25,40.25,111900.0,40.0481,40.058,40.0083,40.0083,111900.0
2016-09-28 11:25:00,40.27,40.28,40.26,40.27,85680.0,40.0282,40.0381,40.0182,40.0282,85680.0
2016-09-28 11:30:00,40.27,40.28,40.24,40.26,68000.0,40.0282,40.0381,39.9984,40.0182,68000.0
2016-09-28 11:35:00,40.25,40.31,40.25,40.3,128000.0,40.0083,40.0679,40.0083,40.058,128000.0
2016-09-28 11:40:00,40.3,40.32,40.29,40.3,114000.0,40.058,40.0779,40.0481,40.058,114000.0
2016-09-28 11:45:00,40.31,40.38,40.31,40.37,234180.0,40.0679,40.1375,40.0679,40.1276,234180.0
2016-09-28 11:50:00,40.36,40.38,40.36,40.38,103000.0,40.1176,40.1375,40.1176,40.1375,103000.0
2016-09-28 11:55:00,40.37,40.38,40.36,40.37,91060.0,40.1276,40.1375,40.1176,40.1276,91060.0
2016-09-28 12:00:00,40.37,40.37,40.31,40.35,164380.0,40.1276,40.1276,40.0679,40.1077,164380.0
2016-09-28 12:05:00,40.34,40.38,40.33,40.33,102400.0,40.0978,40.1375,40.0878,40.0878,102400.0
2016-09-28 12:10:00,40.33,40.37,40.33,40.34,93440.0,40.0878,40.1276,40.0878,40.0978,93440.0
2016-09-28 12:15:00,40.34,40.34,40.29,40.3,80000.0,40.0978,40.0978,40.0481,40.058,80000.0
2016-09-28 12:20:00,40.28,40.31,40.28,40.31,55800.0,40.0381,40.0679,40.0381,40.0679,55800.0
2016-09-28 12:25:00,40.31,40.32,40.3,40.31,38500.0,40.0679,40.0779,40.058,40.0679,38500.0
2016-09-28 12:30:00,40.31,40.31,40.27,40.28,109640.0,40.0679,40.0679,40.0282,40.0381,109640.0
2016-09-28 12:35:00,40.29,40.31,40.28,40.31,140000.0,40.0481,40.0679,40.0381,40.0679,140000.0
2016-09-28 12:40:00,40.31,40.34,40.3,40.34,67480.0,40.0679,40.0978,40.058,40.0978,67480.0
2016-09-28 12:45:00,40.34,40.37,40.34,40.34,61080.0,40.0978,40.1276,40.0978,40.0978,61080.0
2016-09-28 12:50:00,40.35,40.39,40.35,40.39,90960.0,40.1077,40.1475,40.1077,40.1475,90960.0
2016-09-28 12:55:00,40.38,40.39,40.36,40.36,91420.0,40.1375,40.1475,40.1176,40.1176,91420.0
2016-09-28 13:00:00,40.36,40.37,40.34,40.36,100400.0,40.1176,40.1276,40.0978,40.1176,100400.0
2016-09-28 13:05:00,40.35,40.37,40.33,40.34,68000.0,40.1077,40.1276,40.0878,40.0978,68000.0
2016-09-28 13:10:00,40.35,40.36,40.32,40.34,48000.0,40.1077,40.1176,40.0779,40.0978,48000.0
2016-09-28 13:15:00,40.32,40.34,40.32,40.33,54640.0,40.0779,40.0978,40.0779,40.0878,54640.0
2016-09-28 13:20:00,40.34,40.38,40.34,40.35,43000.0,40.0978,40.1375,40.0978,40.1077,43000.0
2016-09-28 13:25:00,40.36,40.4,40.36,40.4,84000.0,40.1176,40.1574,40.1176,40.1574,84000.0
2016-09-28 13:30:00,40.4,40.44,40.4,40.44,120500.0,40.1574,40.1972,40.1574,40.1972,120500.0
2016-09-28 13:35:00,40.44,40.46,40.43,40.45,425540.0,40.1972,40.217,40.1872,40.2071,425540.0
2016-09-28 13:40:00,40.46,40.49,40.45,40.49,279980.0,40.217,40.2469,40.2071,40.2469,279980.0
2016-09-28 13:45:00,40.49,40.51,40.45,40.46,165200.0,40.2469,40.2667,40.2071,40.217,165200.0
2016-09-28 13:50:00,40.46,40.49,40.46,40.48,94900.0,40.217,40.2469,40.217,40.2369,94900.0
2016-09-28 13:55:00,40.49,40.49,40.46,40.47,96000.0,40.2469,40.2469,40.217,40.227,96000.0
2016-09-28 14:00:00,40.47,40.47,40.41,40.41,203260.0,40.227,40.227,40.1673,40.1673,203260.0
2016-09-28 14:05:00,40.42,40.44,40.41,40.43,88860.0,40.1773,40.1972,40.1673,40.1872,88860.0
2016-09-28 14:10:00,40.45,40.49,40.44,40.46,146000.0,40.2071,40.2469,40.1972,40.217,146000.0
2016-09-28 14:15:00,40.47,40.5,40.46,40.5,191740.0,40.227,40.2568,40.217,40.2568,191740.0
2016-09-28 14:20:00,40.48,40.5,40.47,40.47,62000.0,40.2369,40.2568,40.227,40.227,62000.0
2016-09-28 14:25:00,40.48,40.49,40.45,40.47,198180.0,40.2369,40.2469,40.2071,40.227,198180.0
2016-09-28 14:30:00,40.46,40.47,40.42,40.43,243580.0,40.217,40.227,40.1773,40.1872,243580.0
2016-09-28 14:35:00,40.41,40.44,40.41,40.43,73380.0,40.1673,40.1972,40.1673,40.1872,73380.0
2016-09-28 14:40:00,40.44,40.47,40.43,40.45,144120.0,40.1972,40.227,40.1872,40.2071,144120.0
2016-09-28 14:45:00,40.45,40.46,40.42,40.44,142040.0,40.2071,40.217,40.1773,40.1972,142040.0
2016-09-28 14:50:00,40.43,40.46,40.43,40.46,94360.0,40.1872,40.217,40.1872,40.217,94360.0
2016-09-28 14:55:00,40.46,40.48,40.44,40.48,127000.0,40.217,40.2369,40.1972,40.2369,127000.0
2016-09-28 15:00:00,40.49,40.51,40.48,40.49,168320.0,40.2469,40.2667,40.2369,40.2469,168320.0
2016-09-28 15:05:00,40.49,40.49,40.44,40.46,54000.0,40.2469,40.2469,40.1972,40.217,54000.0
2016-09-28 15:10:00,40.47,40.47,40.44,40.45,98600.0,40.227,40.227,40.1972,40.2071,98600.0
2016-09-28 15:15:00,40.46,40.47,40.44,40.45,70860.0,40.217,40.227,40.1972,40.2071,70860.0
2016-09-28 15:20:00,40.46,40.46,40.44,40.45,91000.0,40.217,40.217,40.1972,40.2071,91000.0
2016-09-28 15:25:00,40.46,40.46,40.42,40.43,100600.0,40.217,40.217,40.1773,40.1872,100600.0
2016-09-28 15:30:00,40.43,40.43,40.41,40.42,153700.0,40.1872,40.1872,40.1673,40.1773,153700.0
2016-09-28 15:35:00,40.42,40.43,40.4,40.42,103860.0,40.1773,40.1872,40.1574,40.1773,103860.0
2016-09-28 15:40:00,40.41,40.44,40.4,40.44,120420.0,40.1673,40.1972,40.1574,40.1972,120420.0
2016-09-28 15:45:00,40.44,40.46,40.44,40.46,180520.0,40.1972,40.217,40.1972,40.217,180520.0
2016-09-28 15:50:00,40.46,40.51,40.45,40.51,626280.0,40.217,40.2667,40.2071,40.2667,626280.0
2016-09-28 15:55:00,40.5,40.51,40.48,40.5,1223640.0,40.2568,40.2667,40.2369,40.2568,1223640.0
2016-09-29 09:30:00,40.37,40.55,40.36,40.43,650740.0,40.1276,40.3065,40.1176,40.1872,650740.0
2016-09-29 09:35:00,40.45,40.5,40.42,40.44,154840.0,40.2071,40.2568,40.1773,40.1972,154840.0
2016-09-29 09:40:00,40.45,40.49,40.41,40.46,175560.0,40.2071,40.2469,40.1673,40.217,175560.0
2016-09-29 09:45:00,40.47,40.5,40.42,40.47,151520.0,40.227,40.2568,40.1773,40.227,151520.0
2016-09-29 09:50:00,40.47,40.6,40.47,40.58,307720.0,40.227,40.3562,40.227,40.3363,307720.0
2016-09-29 09:55:00,40.56,40.7,40.56,40.66,669040.0,40.3164,40.4556,40.3164,40.4158,669040.0
2016-09-29 10:00:00,40.64,40.69,40.61,40.63,720580.0,40.396,40.4457,40.3661,40.386,720580.0
2016-09-29 10:05:00,40.62,40.62,40.48,40.49,857300.0,40.3761,40.3761,40.2369,40.2469,857300.0
2016-09-29 10:10:00,40.49,40.55,40.48,40.52,566240.0,40.2469,40.3065,40.2369,40.2767,566240.0
2016-09-29 10:15:00,40.53,40.53,40.47,40.51,367160.0,40.2866,40.2866,40.227,40.2667,367160.0
2016-09-29 10:20:00,40.52,40.52,40.45,40.47,486240.0,40.2767,40.2767,40.2071,40.227,486240.0
2016-09-29 10:25:00,40.47,40.48,40.45,40.46,237980.0,40.227,40.2369,40.2071,40.217,237980.0
2016-09-29 10:30:00,40.45,40.45,40.36,40.37,511500.0,40.2071,40.2071,40.1176,40.1276,511500.0
2016-09-29 10:35:00,40.36,40.39,40.32,40.33,533760.0,40.1176,40.1475,40.0779,40.0878,533760.0
2016-09-29 10:40:00,40.32,40.35,40.3,40.31,476700.0,40.0779,40.1077,40.058,40.0679,476700.0
2016-09-29 10:45:00,40.29,40.31,40.26,40.31,377440.0,40.0481,40.0679,40.0182,40.0679,377440.0
2016-09-29 10:50:00,40.31,40.39,40.3,40.37,180000.0,40.0679,40.1475,40.058,40.1276,180000.0
2016-09-29 10:55:00,40.37,40.4,40.37,40.37,79520.0,40.1276,40.1574,40.1276,40.1276,79520.0
2016-09-29 11:00:00,40.38,40.38,40.34,40.37,152600.0,40.1375,40.1375,40.0978,40.1276,152600.0
2016-09-29 11:05:00,40.37,40.38,40.36,40.38,86960.0,40.1276,40.1375,40.1176,40.1375,86960.0
2016-09-29 11:10:00,40.39,40.39,40.32,40.33,125080.0,40.1475,40.1475,40.0779,40.0878,125080.0
2016-09-29 11:15:00,40.35,40.35,40.29,40.31,138320.0,40.1077,40.1077,40.0481,40.0679,138320.0
2016-09-29 11:20:00,40.31,40.32,40.3,40.31,66500.0,40.0679,40.0779,40.058,40.0679,66500.0
2016-09-29 11:25:00,40.3,40.34,40.29,40.33,132000.0,40.058,40.0978,40.0481,40.0878,132000.0
2016-09-29 11:30:00,40.32,40.35,40.3,40.3,30480.0,40.0779,40.1077,40.058,40.058,30480.0
2016-09-29 11:35:00,40.3,40.36,40.3,40.33,202640.0,40.058,40.1176,40.058,40.0878,202640.0
2016-09-29 11:40:00,40.33,40.36,40.33,40.36,52000.0,40.0878,40.1176,40.0878,40.1176,52000.0
2016-09-29 11:45:00,40.36,40.36,40.34,40.35,112000.0,40.1176,40.1176,40.0978,40.1077,112000.0
2016-09-29 11:50:00,40.36,40.4,40.34,40.37,220620.0,40.1176,40.1574,40.0978,40.1276,220620.0
2016-09-29 11:55:00,40.38,40.38,40.35,40.36,96000.0,40.1375,40.1375,40.1077,40.1176,96000.0
2016-09-29 12:00:00,40.36,40.38,40.35,40.37,46200.0,40.1176,40.1375,40.1077,40.1276,46200.0
2016-09-29 12:05:00,40.38,40.43,40.38,40.43,128660.0,40.1375,40.1872,40.1375,40.1872,128660.0
2016-09-29 12:10:00,40.43,40.45,40.43,40.45,221400.0,40.1872,40.2071,40.1872,40.2071,221400.0
2016-09-29 12:15:00,40.44,40.45,40.43,40.43,63240.0,40.1972,40.2071,40.1872,40.1872,63240.0
2016-09-29 12:20:00,40.44,40.44,40.4,40.41,78360.0,40.1972,40.1972,40.1574,40.1673,78360.0
2016-09-29 12:25:00,40.41,40.43,40.38,40.4,100000.0,40.1673,40.1872,40.1375,40.1574,100000.0
2016-09-29 12:30:00,40.39,40.41,40.39,40.39,28000.0,40.1475,40.1673,40.1475,40.1475,28000.0
2016-09-29 12:35:00,40.39,40.39,40.34,40.36,63960.0,40.1475,40.1475,40.0978,40.1176,63960.0
2016-09-29 12:40:00,40.35,40.35,40.28,40.29,109060.0,40.1077,40.1077,40.0381,40.0481,109060.0
2016-09-29 12:45:00,40.28,40.28,40.22,40.22,505540.0,40.0381,40.0381,39.9785,39.9785,505540.0
2016-09-29 12:50:00,40.21,40.22,40.16,40.19,472700.0,39.9685,39.9785,39.9189,39.9487,472700.0
2016-09-29 12:55:00,40.19,40.21,40.16,40.19,305020.0,39.9487,39.9685,39.9189,39.9487,305020.0
2016-09-29 13:00:00,40.19,40.19,40.11,40.16,314060.0,39.9487,39.9487,39.8692,39.9189,314060.0
2016-09-29 13:05:00,40.15,40.19,40.15,40.17,201360.0,39.9089,39.9487,39.9089,39.9288,201360.0
2016-09-29 13:10:00,40.18,40.23,40.16,40.19,208140.0,39.9387,39.9884,39.9189,39.9487,208140.0
2016-09-29 13:15:00,40.18,40.21,40.16,40.19,227080.0,39.9387,39.9685,39.9189,39.9487,227080.0
2016-09-29 13:20:00,40.18,40.2,40.13,40.19,168000.0,39.9387,39.9586,39.889,39.9487,168000.0
2016-09-29 13:25:00,40.21,40.22,40.16,40.2,95480.0,39.9685,39.9785,39.9189,39.9586,95480.0
2016-09-29 13:30:00,40.19,40.19,40.15,40.17,70600.0,39.9487,39.9487,39.9089,39.9288,70600.0
2016-09-29 13:35:00,40.18,40.19,40.12,40.12,79440.0,39.9387,39.9487,39.8791,39.8791,79440.0
2016-09-29 13:40:00,40.11,40.15,40.1,40.14,167180.0,39.8692,39.9089,39.8592,39.899,167180.0
2016-09-29 13:45:00,40.14,40.14,40.08,40.12,223160.0,39.899,39.899,39.8393,39.8791,223160.0
2016-09-29 13:50:00,40.12,40.13,40.08,40.1,121460.0,39.8791,39.889,39.8393,39.8592,121460.0
2016-09-29 13:55:00,40.09,40.09,40.04,40.08,181980.0,39.8493,39.8493,39.7996,39.8393,181980.0
2016-09-29 14:00:00,40.08,40.12,40.08,40.1,92000.0,39.8393,39.8791,39.8393,39.8592,92000.0
2016-09-29 14:05:00,40.12,40.16,40.11,40.14,161240.0,39.8791,39.9189,39.8692,39.899,161240.0
2016-09-29 14:10:00,40.14,40.16,40.12,40.16,244880.0,39.899,39.9189,39.8791,39.9189,244880.0
2016-09-29 14:15:00,40.17,40.22,40.17,40.19,206920.0,39.9288,39.9785,39.9288,39.9487,206920.0
2016-09-29 14:20:00,40.19,40.22,40.18,40.2,101300.0,39.9487,39.9785,39.9387,39.9586,101300.0
2016-09-29 14:25:00,40.22,40.27,40.2,40.27,211480.0,39.9785,40.0282,39.9586,40.0282,211480.0
2016-09-29 14:30:00,40.26,40.3,40.26,40.28,158960.0,40.0182,40.058,40.0182,40.0381,158960.0
2016-09-29 14:35:00,40.3,40.32,40.28,40.31,163420.0,40.058,40.0779,40.0381,40.0679,163420.0
2016-09-29 14:40:00,40.31,40.34,40.24,40.24,204160.0,40.0679,40.0978,39.9984,39.9984,204160.0
2016-09-29 14:45:00,40.22,40.25,40.21,40.25,157560.0,39.9785,40.0083,39.9685,40.0083,157560.0
2016-09-29 14:50:00,40.25,40.25,40.22,40.22,109840.0,40.0083,40.0083,39.9785,39.9785,109840.0
2016-09-29 14:55:00,40.22,40.24,40.17,40.18,101300.0,39.9785,39.9984,39.9288,39.9387,101300.0
2016-09-29 15:00:00,40.18,40.2,40.14,40.14,59840.0,39.9387,39.9586,39.899,39.899,59840.0
2016-09-29 15:05:00,40.14,40.19,40.14,40.18,135500.0,39.899,39.9487,39.899,39.9387,135500.0
2016-09-29 15:10:00,40.16,40.19,40.15,40.16,128040.0,39.9189,39.9487,39.9089,39.9189,128040.0
2016-09-29 15:15:00,40.16,40.18,40.13,40.14,85260.0,39.9189,39.9387,39.889,39.899,85260.0
2016-09-29 15:20:00,40.13,40.16,40.13,40.14,95940.0,39.889,39.9189,39.889,39.899,95940.0
2016-09-29 15:25:00,40.14,40.19,40.1,40.19,214740.0,39.899,39.9487,39.8592,39.9487,214740.0
2016-09-29 15:30:00,40.19,40.23,40.16,40.21,427760.0,39.9487,39.9884,39.9189,39.9685,427760.0
2016-09-29 15:35:00,40.21,40.24,40.2,40.24,143480.0,39.9685,39.9984,39.9586,39.9984,143480.0
2016-09-29 15:40:00,40.24,40.24,40.17,40.22,117740.0,39.9984,39.9984,39.9288,39.9785,117740.0
2016-09-29 15:45:00,40.21,40.21,40.17,40.19,257320.0,39.9685,39.9685,39.9288,39.9487,257320.0
2016-09-29 15:50:00,40.18,40.2,40.15,40.19,366980.0,39.9387,39.9586,39.9089,39.9487,366980.0
2016-09-29 15:55:00,40.19,40.19,40.11,40.13,692400.0,39.9487,39.9487,39.8692,39.889,692400.0
2016-09-30 09:30:00,40.2,40.28,40.17,40.24,768860.0,39.9586,40.0381,39.9288,39.9984,768860.0
2016-09-30 09:35:00,40.24,40.26,40.21,40.23,188860.0,39.9984,40.0182,39.9685,39.9884,188860.0
2016-09-30 09:40:00,40.25,40.26,40.19,40.19,317780.0,40.0083,40.0182,39.9487,39.9487,317780.0
2016-09-30 09:45:00,40.18,40.23,40.18,40.2,244160.0,39.9387,39.9884,39.9387,39.9586,244160.0
2016-09-30 09:50:00,40.2,40.23,40.16,40.16,305460.0,39.9586,39.9884,39.9189,39.9189,305460.0
2016-09-30 09:55:00,40.15,40.2,40.15,40.16,348060.0,39.9089,39.9586,39.9089,39.9189,348060.0
2016-09-30 10:00:00,40.16,40.23,40.15,40.23,275840.0,39.9189,39.9884,39.9089,39.9884,275840.0
2016-09-30 10:05:00,40.23,40.26,40.18,40.26,240040.0,39.9884,40.0182,39.9387,40.0182,240040.0
2016-09-30 10:10:00,40.25,40.27,40.22,40.24,168600.0,40.0083,40.0282,39.9785,39.9984,168600.0
2016-09-30 10:15:00,40.24,40.24,40.17,40.17,249520.0,39.9984,39.9984,39.9288,39.9288,249520.0
2016-09-30 10:20:00,40.17,40.18,40.1,40.12,347280.0,39.9288,39.9387,39.8592,39.8791,347280.0
2016-09-30 10:25:00,40.11,40.11,40.08,40.09,327860.0,39.8692,39.8692,39.8393,39.8493,327860.0
2016-09-30 10:30:00,40.08,40.13,40.08,40.13,199460.0,39.8393,39.889,39.8393,39.889,199460.0
2016-09-30 10:35:00,40.13,40.15,40.13,40.14,115760.0,39.889,39.9089,39.889,39.899,115760.0
2016-09-30 10:40:00,40.13,40.17,40.13,40.17,71380.0,39.889,39.9288,39.889,39.9288,71380.0
2016-09-30 10:45:00,40.17,40.19,40.15,40.16,230940.0,39.9288,39.9487,39.9089,39.9189,230940.0
2016-09-30 10:50:00,40.17,40.17,40.16,40.17,38000.0,39.9288,39.9288,39.9189,39.9288,38000.0
2016-09-30 10:55:00,40.17,40.22,40.17,40.22,282380.0,39.9288,39.9785,39.9288,39.9785,282380.0
2016-09-30 11:00:00,40.22,40.25,40.21,40.25,211480.0,39.9785,40.0083,39.9685,40.0083,211480.0
2016-09-30 11:05:00,40.26,40.28,40.24,40.25,451220.0,40.0182,40.0381,39.9984,40.0083,451220.0
2016-09-30 11:10:00,40.25,40.3,40.23,40.25,420420.0,40.0083,40.058,39.9884,40.0083,420420.0
2016-09-30 11:15:00,40.26,40.3,40.25,40.26,555680.0,40.0182,40.058,40.0083,40.0182,555680.0
2016-09-30 11:20:00,40.26,40.28,40.24,40.26,148200.0,40.0182,40.0381,39.9984,40.0182,148200.0
2016-09-30 11:25:00,40.27,40.31,40.26,40.29,145960.0,40.0282,40.0679,40.0182,40.0481,145960.0
2016-09-30 11:30:00,40.3,40.32,40.27,40.27,264040.0,40.058,40.0779,40.0282,40.0282,264040.0
2016-09-30 11:35:00,40.29,40.32,40.28,40.28,316100.0,40.0481,40.0779,40.0381,40.0381,316100.0
2016-09-30 11:40:00,40.27,40.28,40.25,40.28,194000.0,40.0282,40.0381,40.0083,40.0381,194000.0
2016-09-30 11:45:00,40.27,40.3,40.27,40.29,142440.0,40.0282,40.058,40.0282,40.0481,142440.0
2016-09-30 11:50:00,40.29,40.29,40.25,40.26,102600.0,40.0481,40.0481,40.0083,40.0182,102600.0
2016-09-30 11:55:00,40.26,40.26,40.22,40.22,379340.0,40.0182,40.0182,39.9785,39.9785,379340.0
2016-09-30 12:00:00,40.23,40.26,40.23,40.24,112000.0,39.9884,40.0182,39.9884,39.9984,112000.0
2016-09-30 12:05:00,40.23,40.26,40.23,40.25,95320.0,39.9884,40.0182,39.9884,40.0083,95320.0
2016-09-30 12:10:00,40.24,40.27,40.24,40.26,136080.0,39.9984,40.0282,39.9984,40.0182,136080.0
2016-09-30 12:15:00,40.25,40.29,40.25,40.29,124100.0,40.0083,40.0481,40.0083,40.0481,124100.0
2016-09-30 12:20:00,40.29,40.29,40.27,40.28,112820.0,40.0481,40.0481,40.0282,40.0381,112820.0
2016-09-30 12:25:00,40.29,40.33,40.29,40.32,227220.0,40.0481,40.0878,40.0481,40.0779,227220.0
2016-09-30 12:30:00,40.31,40.32,40.26,40.27,254840.0,40.0679,40.0779,40.0182,40.0282,254840.0
2016-09-30 12:35:00,40.27,40.32,40.26,40.32,128360.0,40.0282,40.0779,40.0182,40.0779,128360.0
2016-09-30 12:40:00,40.31,40.31,40.25,40.27,88000.0,40.0679,40.0679,40.0083,40.0282,88000.0
2016-09-30 12:45:00,40.26,40.28,40.26,40.26,62700.0,40.0182,40.0381,40.0182,40.0182,62700.0
2016-09-30 12:50:00,40.26,40.28,40.26,40.28,40340.0,40.0182,40.0381,40.0182,40.0381,40340.0
2016-09-30 12:55:00,40.29,40.3,40.26,40.27,118040.0,40.0481,40.058,40.0182,40.0282,118040.0
2016-09-30 13:00:00,40.27,40.31,40.27,40.31,26000.0,40.0282,40.0679,40.0282,40.0679,26000.0
2016-09-30 13:05:00,40.31,40.33,40.29,40.29,65180.0,40.0679,40.0878,40.0481,40.0481,65180.0
2016-09-30 13:10:00,40.29,40.3,40.27,40.29,72520.0,40.0481,40.058,40.0282,40.0481,72520.0
2016-09-30 13:15:00,40.29,40.29,40.24,40.24,106760.0,40.0481,40.0481,39.9984,39.9984,106760.0
2016-09-30 13:20:00,40.25,40.27,40.24,40.25,138000.0,40.0083,40.0282,39.9984,40.0083,138000.0
2016-09-30 13:25:00,40.25,40.25,40.23,40.23,54000.0,40.0083,40.0083,39.9884,39.9884,54000.0
2016-09-30 13:30:00,40.24,40.27,40.24,40.25,194540.0,39.9984,40.0282,39.9984,40.0083,194540.0
2016-09-30 13:35:00,40.27,40.27,40.25,40.27,82520.0,40.0282,40.0282,40.0083,40.0282,82520.0
2016-09-30 13:40:00,40.28,40.29,40.25,40.26,68800.0,40.0381,40.0481,40.0083,40.0182,68800.0
2016-09-30 13:45:00,40.27,40.29,40.25,40.28,113640.0,40.0282,40.0481,40.0083,40.0381,113640.0
2016-09-30 13:50:00,40.27,40.28,40.24,40.25,54000.0,40.0282,40.0381,39.9984,40.0083,54000.0
2016-09-30 13:55:00,40.24,40.28,40.24,40.27,135360.0,39.9984,40.0381,39.9984,40.0282,135360.0
2016-09-30 14:00:00,40.27,40.31,40.27,40.3,229440.0,40.0282,40.0679,40.0282,40.058,229440.0
2016-09-30 14:05:00,40.3,40.31,40.29,40.29,114580.0,40.058,40.0679,40.0481,40.0481,114580.0
2016-09-30 14:10:00,40.29,40.32,40.29,40.32,132420.0,40.0481,40.0779,40.0481,40.0779,132420.0
2016-09-30 14:15:00,40.32,40.36,40.32,40.34,116140.0,40.0779,40.1176,40.0779,40.0978,116140.0
2016-09-30 14:20:00,40.34,40.37,40.33,40.36,176800.0,40.0978,40.1276,40.0878,40.1176,176800.0
2016-09-30 14:25:00,40.36,40.4,40.36,40.36,267440.0,40.1176,40.1574,40.1176,40.1176,267440.0
2016-09-30 14:30:00,40.37,40.39,40.36,40.37,60760.0,40.1276,40.1475,40.1176,40.1276,60760.0
2016-09-30 14:35:00,40.37,40.38,40.35,40.38,68160.0,40.1276,40.1375,40.1077,40.1375,68160.0
2016-09-30 14:40:00,40.36,40.38,40.36,40.37,66560.0,40.1176,40.1375,40.1176,40.1276,66560.0
2016-09-30 14:45:00,40.37,40.38,40.36,40.38,68400.0,40.1276,40.1375,40.1176,40.1375,68400.0
2016-09-30 14:50:00,40.37,40.38,40.36,40.37,92100.0,40.1276,40.1375,40.1176,40.1276,92100.0
2016-09-30 14:55:00,40.37,40.38,40.36,40.37,170000.0,40.1276,40.1375,40.1176,40.1276,170000.0
2016-09-30 15:00:00,40.37,40.4,40.37,40.38,325480.0,40.1276,40.1574,40.1276,40.1375,325480.0
2016-09-30 15:05:00,40.38,40.39,40.37,40.38,98260.0,40.1375,40.1475,40.1276,40.1375,98260.0
2016-09-30 15:10:00,40.38,40.39,40.37,40.39,136000.0,40.1375,40.1475,40.1276,40.1475,136000.0
2016-09-30 15:15:00,40.39,40.4,40.37,40.38,173940.0,40.1475,40.1574,40.1276,40.1375,173940.0
2016-09-30 15:20:00,40.38,40.38,40.35,40.35,159960.0,40.1375,40.1375,40.1077,40.1077,159960.0
2016-09-30 15:25:00,40.36,40.37,40.34,40.34,144920.0,40.1176,40.1276,40.0978,40.0978,144920.0
2016-09-30 15:30:00,40.34,40.37,40.34,40.34,179560.0,40.0978,40.1276,40.0978,40.0978,179560.0
2016-09-30 15:35:00,40.35,40.36,40.32,40.32,261840.0,40.1077,40.1176,40.0779,40.0779,261840.0
2016-09-30 15:40:00,40.32,40.36,40.32,40.35,280160.0,40.0779,40.1176,40.0779,40.1077,280160.0
2016-09-30 15:45:00,40.36,40.36,40.32,40.33,256940.0,40.1176,40.1176,40.0779,40.0878,256940.0
2016-09-30 15:50:00,40.34,40.34,40.29,40.29,656680.0,40.0978,40.0978,40.0481,40.0481,656680.0
2016-09-30 15:55:00,40.29,40.29,40.18,40.2,2144780.0,40.0481,40.0481,39.9387,39.9586,2144780.0
2016-10-03 09:30:00,40.1,40.18,40.04,40.12,1293740.0,39.8592,39.9387,39.7996,39.8791,1293740.0
2016-10-03 09:35:00,40.12,40.12,39.98,40.0,654380.0,39.8791,39.8791,39.7399,39.7598,654380.0
2016-10-03 09:40:00,39.99,40.0,39.91,39.91,945800.0,39.7499,39.7598,39.6704,39.6704,945800.0
2016-10-03 09:45:00,39.92,39.93,39.86,39.87,812620.0,39.6803,39.6902,39.6207,39.6306,812620.0
2016-10-03 09:50:00,39.87,39.92,39.86,39.89,418760.0,39.6306,39.6803,39.6207,39.6505,418760.0
2016-10-03 09:55:00,39.89,39.9,39.83,39.85,489560.0,39.6505,39.6604,39.5908,39.6107,489560.0
2016-10-03 10:00:00,39.85,39.89,39.84,39.89,457460.0,39.6107,39.6505,39.6008,39.6505,457460.0
2016-10-03 10:05:00,39.88,39.89,39.83,39.87,337280.0,39.6405,39.6505,39.5908,39.6306,337280.0
2016-10-03 10:10:00,39.87,39.87,39.84,39.84,284500.0,39.6306,39.6306,39.6008,39.6008,284500.0
2016-10-03 10:15:00,39.85,39.88,39.82,39.87,362940.0,39.6107,39.6405,39.5809,39.6306,362940.0
2016-10-03 10:20:00,39.87,39.88,39.84,39.86,378980.0,39.6306,39.6405,39.6008,39.6207,378980.0
2016-10-03 10:25:00,39.86,39.88,39.82,39.83,382120.0,39.6207,39.6405,39.5809,39.5908,382120.0
2016-10-03 10:30:00,39.82,39.89,39.81,39.87,305160.0,39.5809,39.6505,39.571,39.6306,305160.0
2016-10-03 10:35:00,39.87,39.95,39.86,39.94,379120.0,39.6306,39.7101,39.6207,39.7002,379120.0
2016-10-03 10:40:00,39.95,39.99,39.94,39.98,260780.0,39.7101,39.7499,39.7002,39.7399,260780.0
2016-10-03 10:45:00,39.98,39.99,39.94,39.95,257960.0,39.7399,39.7499,39.7002,39.7101,257960.0
2016-10-03 10:50:00,39.96,39.98,39.94,39.96,197880.0,39.7201,39.7399,39.7002,39.7201,197880.0
2016-10-03 10:55:00,39.97,39.97,39.9,39.91,284240.0,39.73,39.73,39.6604,39.6704,284240.0
2016-10-03 11:00:00,39.91,39.94,39.9,39.91,174660.0,39.6704,39.7002,39.6604,39.6704,174660.0
2016-10-03 11:05:00,39.9,39.92,39.9,39.92,70000.0,39.6604,39.6803,39.6604,39.6803,70000.0
2016-10-03 11:10:00,39.91,39.98,39.91,39.96,175000.0,39.6704,39.7399,39.6704,39.7201,175000.0
2016-10-03 11:15:00,39.97,39.97,39.94,39.95,108920.0,39.73,39.73,39.7002,39.7101,108920.0
2016-10-03 11:20:00,39.95,39.95,39.93,39.94,215000.0,39.7101,39.7101,39.6902,39.7002,215000.0
2016-10-03 11:25:00,39.94,39.96,39.93,39.94,73020.0,39.7002,39.7201,39.6902,39.7002,73020.0
2016-10-03 11:30:00,39.94,39.96,39.93,39.95,52000.0,39.7002,39.7201,39.6902,39.7101,52000.0
2016-10-03 11:35:00,39.95,39.95,39.9,39.92,121260.0,39.7101,39.7101,39.6604,39.6803,121260.0
2016-10-03 11:40:00,39.92,39.93,39.9,39.92,82000.0,39.6803,39.6902,39.6604,39.6803,82000.0
2016-10-03 11:45:00,39.92,39.93,39.9,39.9,146020.0,39.6803,39.6902,39.6604,39.6604,146020.0
2016-10-03 11:50:00,39.88,39.88,39.84,39.84,182280.0,39.6405,39.6405,39.6008,39.6008,182280.0
2016-10-03 11:55:00,39.84,39.87,39.83,39.85,159220.0,39.6008,39.6306,39.5908,39.6107,159220.0
2016-10-03 12:00:00,39.86,39.87,39.84,39.84,136400.0,39.6207,39.6306,39.6008,39.6008,136400.0
2016-10-03 12:05:00,39.86,39.88,39.85,39.86,108660.0,39.6207,39.6405,39.6107,39.6207,108660.0
2016-10-03 12:10:00,39.87,39.87,39.85,39.86,53880.0,39.6306,39.6306,39.6107,39.6207,53880.0
2016-10-03 12:15:00,39.85,39.86,39.83,39.84,193360.0,39.6107,39.6207,39.5908,39.6008,193360.0
2016-10-03 12:20:00,39.84,39.85,39.82,39.83,157560.0,39.6008,39.6107,39.5809,39.5908,157560.0
2016-10-03 12:25:00,39.83,39.85,39.82,39.85,125480.0,39.5908,39.6107,39.5809,39.6107,125480.0
2016-10-03 12:30:00,39.85,39.86,39.83,39.86,75560.0,39.6107,39.6207,39.5908,39.6207,75560.0
2016-10-03 12:35:00,39.86,39.89,39.85,39.85,57500.0,39.6207,39.6505,39.6107,39.6107,57500.0
2016-10-03 12:40:00,39.86,39.91,39.86,39.91,163700.0,39.6207,39.6704,39.6207,39.6704,163700.0
2016-10-03 12:45:00,39.9,39.91,39.88,39.91,36640.0,39.6604,39.6704,39.6405,39.6704,36640.0
2016-10-03 12:50:00,39.9,39.92,39.89,39.89,82400.0,39.6604,39.6803,39.6505,39.6505,82400.0
2016-10-03 12:55:00,39.9,39.91,39.88,39.91,60460.0,39.6604,39.6704,39.6405,39.6704,60460.0
2016-10-03 13:00:00,39.92,39.92,39.88,39.88,198200.0,39.6803,39.6803,39.6405,39.6405,198200.0
2016-10-03 13:05:00,39.88,39.9,39.87,39.88,129320.0,39.6405,39.6604,39.6306,39.6405,129320.0
2016-10-03 13:10:00,39.88,39.88,39.86,39.87,126240.0,39.6405,39.6405,39.6207,39.6306,126240.0
2016-10-03 13:15:00,39.87,39.87,39.84,39.85,102020.0,39.6306,39.6306,39.6008,39.6107,102020.0
2016-10-03 13:20:00,39.85,39.87,39.84,39.86,77040.0,39.6107,39.6306,39.6008,39.6207,77040.0
2016-10-03 13:25:00,39.87,39.87,39.84,39.85,192360.0,39.6306,39.6306,39.6008,39.6107,192360.0
2016-10-03 13:30:00,39.86,39.87,39.85,39.87,63040.0,39.6207,39.6306,39.6107,39.6306,63040.0
2016-10-03 13:35:00,39.87,39.87,39.83,39.84,130500.0,39.6306,39.6306,39.5908,39.6008,130500.0
2016-10-03 13:40:00,39.84,39.86,39.81,39.81,120860.0,39.6008,39.6207,39.571,39.571,120860.0
2016-10-03 13:45:00,39.83,39.87,39.82,39.87,265620.0,39.5908,39.6306,39.5809,39.6306,265620.0
2016-10-03 13:50:00,39.85,39.88,39.84,39.86,87080.0,39.6107,39.6405,39.6008,39.6207,87080.0
2016-10-03 13:55:00,39.86,39.9,39.86,39.89,84420.0,39.6207,39.6604,39.6207,39.6505,84420.0
2016-10-03 14:00:00,39.89,39.93,39.89,39.93,141000.0,39.6505,39.6902,39.6505,39.6902,141000.0
2016-10-03 14:05:00,39.92,39.95,39.92,39.93,90760.0,39.6803,39.7101,39.6803,39.6902,90760.0
2016-10-03 14:10:00,39.94,39.94,39.91,39.91,84320.0,39.7002,39.7002,39.6704,39.6704,84320.0
2016-10-03 14:15:00,39.92,39.93,39.9,39.9,83840.0,39.6803,39.6902,39.6604,39.6604,83840.0
2016-10-03 14:20:00,39.9,39.92,39.9,39.91,77500.0,39.6604,39.6803,39.6604,39.6704,77500.0
2016-10-03 14:25:00,39.91,39.92,39.89,39.89,46220.0,39.6704,39.6803,39.6505,39.6505,46220.0
2016-10-03 14:30:00,39.89,39.9,39.87,39.88,65000.0,39.6505,39.6604,39.6306,39.6405,65000.0
2016-10-03 14:35:00,39.9,39.9,39.87,39.87,40000.0,39.6604,39.6604,39.6306,39.6306,40000.0
2016-10-03 14:40:00,39.88,39.89,39.87,39.88,40000.0,39.6405,39.6505,39.6306,39.6405,40000.0
2016-10-03 14:45:00,39.87,39.89,39.87,39.88,120000.0,39.6306,39.6505,39.6306,39.6405,120000.0
2016-10-03 14:50:00,39.87,39.89,39.86,39.88,67720.0,39.6306,39.6505,39.6207,39.6405,67720.0
2016-10-03 14:55:00,39.88,39.9,39.86,39.88,40080.0,39.6405,39.6604,39.6207,39.6405,40080.0
2016-10-03 15:00:00,39.9,39.91,39.89,39.89,123680.0,39.6604,39.6704,39.6505,39.6505,123680.0
2016-10-03 15:05:00,39.88,39.9,39.88,39.88,125000.0,39.6405,39.6604,39.6405,39.6405,125000.0
2016-10-03 15:10:00,39.88,39.9,39.87,39.9,83680.0,39.6405,39.6604,39.6306,39.6604,83680.0
2016-10-03 15:15:00,39.9,39.92,39.89,39.92,113420.0,39.6604,39.6803,39.6505,39.6803,113420.0
2016-10-03 15:20:00,39.91,39.92,39.9,39.9,134500.0,39.6704,39.6803,39.6604,39.6604,134500.0
2016-10-03 15:25:00,39.9,39.93,39.9,39.93,264880.0,39.6604,39.6902,39.6604,39.6902,264880.0
2016-10-03 15:30:00,39.93,39.97,39.92,39.95,397620.0,39.6902,39.73,39.6803,39.7101,397620.0
2016-10-03 15:35:00,39.95,39.98,39.95,39.96,269460.0,39.7101,39.7399,39.7101,39.7201,269460.0
2016-10-03 15:40:00,39.96,39.98,39.94,39.97,338940.0,39.7201,39.7399,39.7002,39.73,338940.0
2016-10-03 15:45:00,39.97,39.98,39.95,39.96,484980.0,39.73,39.7399,39.7101,39.7201,484980.0
2016-10-03 15:50:00,39.96,40.02,39.96,40.01,1028340.0,39.7201,39.7797,39.7201,39.7698,1028340.0
2016-10-03 15:55:00,40.01,40.04,39.98,40.0,1795360.0,39.7698,39.7996,39.7399,39.7598,1795360.0
2016-10-04 09:30:00,40.23,40.33,40.2,40.29,1518820.0,39.9884,40.0878,39.9586,40.0481,1518820.0
2016-10-04 09:35:00,40.27,40.31,40.26,40.26,284240.0,40.0282,40.0679,40.0182,40.0182,284240.0
2016-10-04 09:40:00,40.28,40.29,40.24,40.25,391060.0,40.0381,40.0481,39.9984,40.0083,391060.0
2016-10-04 09:45:00,40.26,40.27,40.21,40.24,276700.0,40.0182,40.0282,39.9685,39.9984,276700.0
2016-10-04 09:50:00,40.25,40.28,40.24,40.26,263520.0,40.0083,40.0381,39.9984,40.0182,263520.0
2016-10-04 09:55:00,40.28,40.31,40.25,40.28,316440.0,40.0381,40.0679,40.0083,40.0381,316440.0
2016-10-04 10:00:00,40.28,40.28,40.17,40.18,270200.0,40.0381,40.0381,39.9288,39.9387,270200.0
2016-10-04 10:05:00,40.19,40.19,40.13,40.13,180620.0,39.9487,39.9487,39.889,39.889,180620.0
2016-10-04 10:10:00,40.14,40.14,40.08,40.08,187880.0,39.899,39.899,39.8393,39.8393,187880.0
2016-10-04 10:15:00,40.08,40.1,40.04,40.1,315120.0,39.8393,39.8592,39.7996,39.8592,315120.0
2016-10-04 10:20:00,40.1,40.12,40.09,40.12,199540.0,39.8592,39.8791,39.8493,39.8791,199540.0
2016-10-04 10:25:00,40.11,40.11,40.07,40.09,406540.0,39.8692,39.8692,39.8294,39.8493,406540.0
2016-10-04 10:30:00,40.09,40.12,40.08,40.12,190520.0,39.8493,39.8791,39.8393,39.8791,190520.0
2016-10-04 10:35:00,40.12,40.13,40.08,40.1,195520.0,39.8791,39.889,39.8393,39.8592,195520.0
2016-10-04 10:40:00,40.11,40.13,40.1,40.11,281060.0,39.8692,39.889,39.8592,39.8692,281060.0
2016-10-04 10:45:00,40.12,40.13,40.1,40.1,73180.0,39.8791,39.889,39.8592,39.8592,73180.0
2016-10-04 10:50:00,40.1,40.11,40.06,40.07,172840.0,39.8592,39.8692,39.8195,39.8294,172840.0
2016-10-04 10:55:00,40.06,40.07,40.03,40.05,187360.0,39.8195,39.8294,39.7896,39.8095,187360.0
2016-10-04 11:00:00,40.05,40.05,39.99,40.0,361340.0,39.8095,39.8095,39.7499,39.7598,361340.0
2016-10-04 11:05:00,40.0,40.02,39.99,40.02,199000.0,39.7598,39.7797,39.7499,39.7797,199000.0
2016-10-04 11:10:00,40.01,40.04,39.98,40.02,296000.0,39.7698,39.7996,39.7399,39.7797,296000.0
2016-10-04 11:15:00,40.02,40.05,39.99,40.05,148500.0,39.7797,39.8095,39.7499,39.8095,148500.0
2016-10-04 11:20:00,40.04,40.11,40.04,40.11,117540.0,39.7996,39.8692,39.7996,39.8692,117540.0
2016-10-04 11:25:00,40.11,40.14,40.09,40.12,183320.0,39.8692,39.899,39.8493,39.8791,183320.0
2016-10-04 11:30:00,40.14,40.14,40.11,40.13,96060.0,39.899,39.899,39.8692,39.889,96060.0
2016-10-04 11:35:00,40.14,40.18,40.11,40.11,154020.0,39.899,39.9387,39.8692,39.8692,154020.0
2016-10-04 11:40:00,40.14,40.15,40.08,40.1,124780.0,39.899,39.9089,39.8393,39.8592,124780.0
2016-10-04 11:45:00,40.1,40.13,40.1,40.13,73660.0,39.8592,39.889,39.8592,39.889,73660.0
2016-10-04 11:50:00,40.13,40.14,40.1,40.11,84500.0,39.889,39.899,39.8592,39.8692,84500.0
2016-10-04 11:55:00,40.11,40.12,40.08,40.1,40000.0,39.8692,39.8791,39.8393,39.8592,40000.0
2016-10-04 12:00:00,40.11,40.17,40.11,40.17,121960.0,39.8692,39.9288,39.8692,39.9288,121960.0
2016-10-04 12:05:00,40.18,40.19,40.15,40.17,180020.0,39.9387,39.9487,39.9089,39.9288,180020.0
2016-10-04 12:10:00,40.2,40.2,40.14,40.19,160000.0,39.9586,39.9586,39.899,39.9487,160000.0
2016-10-04 12:15:00,40.2,40.23,40.18,40.21,268340.0,39.9586,39.9884,39.9387,39.9685,268340.0
2016-10-04 12:20:00,40.22,40.23,40.21,40.22,62160.0,39.9785,39.9884,39.9685,39.9785,62160.0
2016-10-04 12:25:00,40.22,40.24,40.21,40.22,133700.0,39.9785,39.9984,39.9685,39.9785,133700.0
2016-10-04 12:30:00,40.21,40.22,40.18,40.21,105000.0,39.9685,39.9785,39.9387,39.9685,105000.0
2016-10-04 12:35:00,40.21,40.24,40.19,40.21,147140.0,39.9685,39.9984,39.9487,39.9685,147140.0
2016-10-04 12:40:00,40.22,40.22,40.2,40.22,32220.0,39.9785,39.9785,39.9586,39.9785,32220.0
2016-10-04 12:45:00,40.21,40.21,40.17,40.19,82260.0,39.9685,39.9685,39.9288,39.9487,82260.0
2016-10-04 12:50:00,40.19,40.2,40.15,40.2,135880.0,39.9487,39.9586,39.9089,39.9586,135880.0
2016-10-04 12:55:00,40.19,40.19,40.17,40.18,78220.0,39.9487,39.9487,39.9288,39.9387,78220.0
2016-10-04 13:00:00,40.16,40.17,40.16,40.16,62700.0,39.9189,39.9288,39.9189,39.9189,62700.0
2016-10-04 13:05:00,40.17,40.17,40.12,40.13,85660.0,39.9288,39.9288,39.8791,39.889,85660.0
2016-10-04 13:10:00,40.11,40.14,40.11,40.13,76000.0,39.8692,39.899,39.8692,39.889,76000.0
2016-10-04 13:15:00,40.14,40.14,40.11,40.12,61900.0,39.899,39.899,39.8692,39.8791,61900.0
2016-10-04 13:20:00,40.13,40.13,40.03,40.03,162480.0,39.889,39.889,39.7896,39.7896,162480.0
2016-10-04 13:25:00,40.03,40.05,40.02,40.04,204060.0,39.7896,39.8095,39.7797,39.7996,204060.0
2016-10-04 13:30:00,40.04,40.06,40.03,40.04,147700.0,39.7996,39.8195,39.7896,39.7996,147700.0
2016-10-04 13:35:00,40.04,40.07,40.04,40.05,127600.0,39.7996,39.8294,39.7996,39.8095,127600.0
2016-10-04 13:40:00,40.04,40.05,40.02,40.05,160000.0,39.7996,39.8095,39.7797,39.8095,160000.0
2016-10-04 13:45:00,40.05,40.12,40.05,40.11,348940.0,39.8095,39.8791,39.8095,39.8692,348940.0
2016-10-04 13:50:00,40.11,40.11,40.09,40.1,112720.0,39.8692,39.8692,39.8493,39.8592,112720.0
2016-10-04 13:55:00,40.11,40.11,40.08,40.08,28000.0,39.8692,39.8692,39.8393,39.8393,28000.0
2016-10-04 14:00:00,40.07,40.11,40.06,40.11,143860.0,39.8294,39.8692,39.8195,39.8692,143860.0
2016-10-04 14:05:00,40.1,40.11,40.09,40.1,105400.0,39.8592,39.8692,39.8493,39.8592,105400.0
2016-10-04 14:10:00,40.1,40.12,40.09,40.09,50000.0,39.8592,39.8791,39.8493,39.8493,50000.0
2016-10-04 14:15:00,40.1,40.1,40.04,40.04,66300.0,39.8592,39.8592,39.7996,39.7996,66300.0
2016-10-04 14:20:00,40.05,40.07,40.03,40.07,122680.0,39.8095,39.8294,39.7896,39.8294,122680.0
2016-10-04 14:25:00,40.07,40.08,40.04,40.07,125620.0,39.8294,39.8393,39.7996,39.8294,125620.0
2016-10-04 14:30:00,40.07,40.09,40.06,40.09,64280.0,39.8294,39.8493,39.8195,39.8493,64280.0
2016-10-04 14:35:00,40.09,40.1,40.06,40.06,74880.0,39.8493,39.8592,39.8195,39.8195,74880.0
2016-10-04 14:40:00,40.07,40.09,40.07,40.07,66500.0,39.8294,39.8493,39.8294,39.8294,66500.0
2016-10-04 14:45:00,40.07,40.08,40.05,40.08,76020.0,39.8294,39.8393,39.8095,39.8393,76020.0
2016-10-04 14:50:00,40.06,40.07,40.04,40.06,62580.0,39.8195,39.8294,39.7996,39.8195,62580.0
2016-10-04 14:55:00,40.05,40.05,40.01,40.03,204920.0,39.8095,39.8095,39.7698,39.7896,204920.0
2016-10-04 15:00:00,40.03,40.08,40.03,40.08,216000.0,39.7896,39.8393,39.7896,39.8393,216000.0
2016-10-04 15:05:00,40.08,40.1,40.08,40.08,261740.0,39.8393,39.8592,39.8393,39.8393,261740.0
2016-10-04 15:10:00,40.09,40.09,40.06,40.08,125000.0,39.8493,39.8493,39.8195,39.8393,125000.0
2016-10-04 15:15:00,40.08,40.1,40.07,40.1,262720.0,39.8393,39.8592,39.8294,39.8592,262720.0
2016-10-04 15:20:00,40.1,40.13,40.1,40.12,284500.0,39.8592,39.889,39.8592,39.8791,284500.0
2016-10-04 15:25:00,40.13,40.16,40.13,40.15,398180.0,39.889,39.9189,39.889,39.9089,398180.0
2016-10-04 15:30:00,40.17,40.17,40.14,40.16,146900.0,39.9288,39.9288,39.899,39.9189,146900.0
2016-10-04 15:35:00,40.16,40.17,40.14,40.17,195700.0,39.9189,39.9288,39.899,39.9288,195700.0
2016-10-04 15:40:00,40.17,40.22,40.17,40.19,302760.0,39.9288,39.9785,39.9288,39.9487,302760.0
2016-10-04 15:45:00,40.19,40.19,40.16,40.16,340720.0,39.9487,39.9487,39.9189,39.9189,340720.0
2016-10-04 15:50:00,40.16,40.16,40.13,40.14,542560.0,39.9189,39.9189,39.889,39.899,542560.0
2016-10-04 15:55:00,40.14,40.15,40.11,40.14,1063760.0,39.899,39.9089,39.8692,39.899,1063760.0
2016-10-05 09:30:00,40.3,40.4,40.26,40.38,846340.0,40.058,40.1574,40.0182,40.1375,846340.0
2016-10-05 09:35:00,40.38,40.43,40.31,40.4,604420.0,40.1375,40.1872,40.0679,40.1574,604420.0
2016-10-05 09:40:00,40.41,40.43,40.34,40.38,175200.0,40.1673,40.1872,40.0978,40.1375,175200.0
2016-10-05 09:45:00,40.39,40.4,40.36,40.4,358880.0,40.1475,40.1574,40.1176,40.1574,358880.0
2016-10-05 09:50:00,40.4,40.41,40.37,40.39,202020.0,40.1574,40.1673,40.1276,40.1475,202020.0
2016-10-05 09:55:00,40.39,40.4,40.33,40.35,286020.0,40.1475,40.1574,40.0878,40.1077,286020.0
2016-10-05 10:00:00,40.36,40.37,40.29,40.33,251320.0,40.1176,40.1276,40.0481,40.0878,251320.0
2016-10-05 10:05:00,40.34,40.39,40.34,40.38,101500.0,40.0978,40.1475,40.0978,40.1375,101500.0
2016-10-05 10:10:00,40.38,40.39,40.38,40.38,105780.0,40.1375,40.1475,40.1375,40.1375,105780.0
2016-10-05 10:15:00,40.38,40.4,40.33,40.34,180040.0,40.1375,40.1574,40.0878,40.0978,180040.0
2016-10-05 10:20:00,40.35,40.35,40.3,40.31,272780.0,40.1077,40.1077,40.058,40.0679,272780.0
2016-10-05 10:25:00,40.32,40.38,40.32,40.37,177660.0,40.0779,40.1375,40.0779,40.1276,177660.0
2016-10-05 10:30:00,40.38,40.38,40.35,40.37,148700.0,40.1375,40.1375,40.1077,40.1276,148700.0
2016-10-05 10:35:00,40.37,40.41,40.35,40.37,195900.0,40.1276,40.1673,40.1077,40.1276,195900.0
2016-10-05 10:40:00,40.37,40.37,40.33,40.34,127160.0,40.1276,40.1276,40.0878,40.0978,127160.0
2016-10-05 10:45:00,40.34,40.34,40.25,40.25,172200.0,40.0978,40.0978,40.0083,40.0083,172200.0
2016-10-05 10:50:00,40.27,40.3,40.27,40.28,144800.0,40.0282,40.058,40.0282,40.0381,144800.0
2016-10-05 10:55:00,40.28,40.29,40.26,40.29,82000.0,40.0381,40.0481,40.0182,40.0481,82000.0
2016-10-05 11:00:00,40.29,40.32,40.26,40.32,208040.0,40.0481,40.0779,40.0182,40.0779,208040.0
2016-10-05 11:05:00,40.32,40.35,40.32,40.33,170020.0,40.0779,40.1077,40.0779,40.0878,170020.0
2016-10-05 11:10:00,40.33,40.34,40.31,40.33,81000.0,40.0878,40.0978,40.0679,40.0878,81000.0
2016-10-05 11:15:00,40.31,40.33,40.29,40.29,156540.0,40.0679,40.0878,40.0481,40.0481,156540.0
2016-10-05 11:20:00,40.3,40.3,40.26,40.27,50920.0,40.058,40.058,40.0182,40.0282,50920.0
2016-10-05 11:25:00,40.27,40.29,40.25,40.29,168540.0,40.0282,40.0481,40.0083,40.0481,168540.0
2016-10-05 11:30:00,40.29,40.31,40.29,40.29,70000.0,40.0481,40.0679,40.0481,40.0481,70000.0
2016-10-05 11:35:00,40.3,40.3,40.26,40.27,188500.0,40.058,40.058,40.0182,40.0282,188500.0
2016-10-05 11:40:00,40.27,40.28,40.26,40.28,54200.0,40.0282,40.0381,40.0182,40.0381,54200.0
2016-10-05 11:45:00,40.28,40.3,40.28,40.29,33400.0,40.0381,40.058,40.0381,40.0481,33400.0
2016-10-05 11:50:00,40.29,40.3,40.27,40.29,164040.0,40.0481,40.058,40.0282,40.0481,164040.0
2016-10-05 11:55:00,40.3,40.3,40.28,40.28,175600.0,40.058,40.058,40.0381,40.0381,175600.0
2016-10-05 12:00:00,40.29,40.31,40.29,40.31,102600.0,40.0481,40.0679,40.0481,40.0679,102600.0
2016-10-05 12:05:00,40.31,40.35,40.3,40.34,98140.0,40.0679,40.1077,40.058,40.0978,98140.0
2016-10-05 12:10:00,40.34,40.36,40.34,40.34,103380.0,40.0978,40.1176,40.0978,40.0978,103380.0
2016-10-05 12:15:00,40.33,40.36,40.33,40.36,88900.0,40.0878,40.1176,40.0878,40.1176,88900.0
2016-10-05 12:20:00,40.35,40.35,40.34,40.35,47540.0,40.1077,40.1077,40.0978,40.1077,47540.0
2016-10-05 12:25:00,40.36,40.36,40.35,40.36,110400.0,40.1176,40.1176,40.1077,40.1176,110400.0
2016-10-05 12:30:00,40.36,40.38,40.36,40.36,113320.0,40.1176,40.1375,40.1176,40.1176,113320.0
2016-10-05 12:35:00,40.38,40.38,40.36,40.36,48000.0,40.1375,40.1375,40.1176,40.1176,48000.0
2016-10-05 12:40:00,40.36,40.36,40.33,40.33,81520.0,40.1176,40.1176,40.0878,40.0878,81520.0
2016-10-05 12:45:00,40.33,40.34,40.3,40.31,98180.0,40.0878,40.0978,40.058,40.0679,98180.0
2016-10-05 12:50:00,40.3,40.32,40.3,40.31,224020.0,40.058,40.0779,40.058,40.0679,224020.0
2016-10-05 12:55:00,40.31,40.32,40.31,40.32,15000.0,40.0679,40.0779,40.0679,40.0779,15000.0
2016-10-05 13:00:00,40.33,40.35,40.33,40.35,22000.0,40.0878,40.1077,40.0878,40.1077,22000.0
2016-10-05 13:05:00,40.34,40.36,40.34,40.35,100000.0,40.0978,40.1176,40.0978,40.1077,100000.0
2016-10-05 13:10:00,40.35,40.35,40.31,40.31,29200.0,40.1077,40.1077,40.0679,40.0679,29200.0
2016-10-05 13:15:00,40.3,40.31,40.29,40.29,55820.0,40.058,40.0679,40.0481,40.0481,55820.0
2016-10-05 13:20:00,40.29,40.29,40.26,40.26,75640.0,40.0481,40.0481,40.0182,40.0182,75640.0
2016-10-05 13:25:00,40.26,40.27,40.25,40.27,60000.0,40.0182,40.0282,40.0083,40.0282,60000.0
2016-10-05 13:30:00,40.27,40.28,40.27,40.27,31200.0,40.0282,40.0381,40.0282,40.0282,31200.0
2016-10-05 13:35:00,40.27,40.31,40.27,40.3,98800.0,40.0282,40.0679,40.0282,40.058,98800.0
2016-10-05 13:40:00,40.31,40.34,40.31,40.32,38560.0,40.0679,40.0978,40.0679,40.0779,38560.0
2016-10-05 13:45:00,40.31,40.32,40.3,40.32,59800.0,40.0679,40.0779,40.058,40.0779,59800.0
2016-10-05 13:50:00,40.31,40.34,40.3,40.32,53440.0,40.0679,40.0978,40.058,40.0779,53440.0
2016-10-05 13:55:00,40.33,40.33,40.33,40.33,32000.0,40.0878,40.0878,40.0878,40.0878,32000.0
2016-10-05 14:00:00,40.33,40.34,40.29,40.29,119240.0,40.0878,40.0978,40.0481,40.0481,119240.0
2016-10-05 14:05:00,40.29,40.3,40.28,40.3,38800.0,40.0481,40.058,40.0381,40.058,38800.0
2016-10-05 14:10:00,40.3,40.31,40.29,40.29,44500.0,40.058,40.0679,40.0481,40.0481,44500.0
2016-10-05 14:15:00,40.29,40.31,40.29,40.31,45420.0,40.0481,40.0679,40.0481,40.0679,45420.0
2016-10-05 14:20:00,40.31,40.32,40.29,40.3,67740.0,40.0679,40.0779,40.0481,40.058,67740.0
2016-10-05 14:25:00,40.3,40.31,40.26,40.27,60600.0,40.058,40.0679,40.0182,40.0282,60600.0
2016-10-05 14:30:00,40.27,40.29,40.23,40.23,280760.0,40.0282,40.0481,39.9884,39.9884,280760.0
2016-10-05 14:35:00,40.23,40.23,40.17,40.19,380780.0,39.9884,39.9884,39.9288,39.9487,380780.0
2016-10-05 14:40:00,40.18,40.22,40.17,40.17,288000.0,39.9387,39.9785,39.9288,39.9288,288000.0
2016-10-05 14:45:00,40.18,40.18,40.15,40.15,227080.0,39.9387,39.9387,39.9089,39.9089,227080.0
2016-10-05 14:50:00,40.16,40.17,40.13,40.13,297280.0,39.9189,39.9288,39.889,39.889,297280.0
2016-10-05 14:55:00,40.13,40.17,40.12,40.16,375100.0,39.889,39.9288,39.8791,39.9189,375100.0
2016-10-05 15:00:00,40.16,40.19,40.16,40.17,314300.0,39.9189,39.9487,39.9189,39.9288,314300.0
2016-10-05 15:05:00,40.17,40.19,40.16,40.17,97100.0,39.9288,39.9487,39.9189,39.9288,97100.0
2016-10-05 15:10:00,40.17,40.19,40.17,40.19,124360.0,39.9288,39.9487,39.9288,39.9487,124360.0
2016-10-05 15:15:00,40.19,40.19,40.15,40.16,109120.0,39.9487,39.9487,39.9089,39.9189,109120.0
2016-10-05 15:20:00,40.16,40.17,40.13,40.13,207720.0,39.9189,39.9288,39.889,39.889,207720.0
2016-10-05 15:25:00,40.13,40.14,40.08,40.08,339480.0,39.889,39.899,39.8393,39.8393,339480.0
2016-10-05 15:30:00,40.08,40.09,40.05,40.06,443440.0,39.8393,39.8493,39.8095,39.8195,443440.0
2016-10-05 15:35:00,40.05,40.07,40.04,40.05,433880.0,39.8095,39.8294,39.7996,39.8095,433880.0
2016-10-05 15:40:00,40.04,40.06,40.04,40.04,387220.0,39.7996,39.8195,39.7996,39.7996,387220.0
2016-10-05 15:45:00,40.04,40.06,40.04,40.04,370840.0,39.7996,39.8195,39.7996,39.7996,370840.0
2016-10-05 15:50:00,40.04,40.06,40.04,40.06,1217400.0,39.7996,39.8195,39.7996,39.8195,1217400.0
2016-10-05 15:55:00,40.06,40.08,40.04,40.06,1231960.0,39.8195,39.8393,39.7996,39.8195,1231960.0
2016-10-06 09:30:00,40.2,40.28,40.2,40.23,1404820.0,39.9586,40.0381,39.9586,39.9884,1404820.0
2016-10-06 09:35:00,40.22,40.24,40.05,40.07,651920.0,39.9785,39.9984,39.8095,39.8294,651920.0
2016-10-06 09:40:00,40.05,40.2,40.03,40.19,552540.0,39.8095,39.9586,39.7896,39.9487,552540.0
2016-10-06 09:45:00,40.19,40.2,40.13,40.13,254020.0,39.9487,39.9586,39.889,39.889,254020.0
2016-10-06 09:50:00,40.14,40.15,40.05,40.09,312180.0,39.899,39.9089,39.8095,39.8493,312180.0
2016-10-06 09:55:00,40.12,40.15,40.07,40.13,355820.0,39.8791,39.9089,39.8294,39.889,355820.0
2016-10-06 10:00:00,40.13,40.2,40.12,40.18,437480.0,39.889,39.9586,39.8791,39.9387,437480.0
2016-10-06 10:05:00,40.18,40.21,40.16,40.2,190120.0,39.9387,39.9685,39.9189,39.9586,190120.0
2016-10-06 10:10:00,40.21,40.25,40.2,40.25,403360.0,39.9685,40.0083,39.9586,40.0083,403360.0
2016-10-06 10:15:00,40.24,40.27,40.23,40.25,427080.0,39.9984,40.0282,39.9884,40.0083,427080.0
2016-10-06 10:20:00,40.25,40.26,40.2,40.24,259000.0,40.0083,40.0182,39.9586,39.9984,259000.0
2016-10-06 10:25:00,40.25,40.26,40.2,40.23,157000.0,40.0083,40.0182,39.9586,39.9884,157000.0
2016-10-06 10:30:00,40.22,40.24,40.2,40.2,196000.0,39.9785,39.9984,39.9586,39.9586,196000.0
2016-10-06 10:35:00,40.2,40.23,40.18,40.2,128000.0,39.9586,39.9884,39.9387,39.9586,128000.0
2016-10-06 10:40:00,40.21,40.27,40.21,40.26,221820.0,39.9685,40.0282,39.9685,40.0182,221820.0
2016-10-06 10:45:00,40.26,40.3,40.25,40.28,296640.0,40.0182,40.058,40.0083,40.0381,296640.0
2016-10-06 10:50:00,40.27,40.31,40.26,40.3,272960.0,40.0282,40.0679,40.0182,40.058,272960.0
2016-10-06 10:55:00,40.3,40.31,40.28,40.29,173300.0,40.058,40.0679,40.0381,40.0481,173300.0
2016-10-06 11:00:00,40.29,40.3,40.23,40.25,102400.0,40.0481,40.058,39.9884,40.0083,102400.0
2016-10-06 11:05:00,40.23,40.25,40.15,40.15,201300.0,39.9884,40.0083,39.9089,39.9089,201300.0
2016-10-06 11:10:00,40.15,40.2,40.15,40.16,156500.0,39.9089,39.9586,39.9089,39.9189,156500.0
2016-10-06 11:15:00,40.15,40.17,40.13,40.15,160040.0,39.9089,39.9288,39.889,39.9089,160040.0
2016-10-06 11:20:00,40.14,40.16,40.12,40.16,81000.0,39.899,39.9189,39.8791,39.9189,81000.0
2016-10-06 11:25:00,40.15,40.22,40.15,40.22,80000.0,39.9089,39.9785,39.9089,39.9785,80000.0
2016-10-06 11:30:00,40.22,40.24,40.2,40.23,101500.0,39.9785,39.9984,39.9586,39.9884,101500.0
2016-10-06 11:35:00,40.21,40.25,40.21,40.24,117820.0,39.9685,40.0083,39.9685,39.9984,117820.0
2016-10-06 11:40:00,40.25,40.25,40.21,40.22,65000.0,40.0083,40.0083,39.9685,39.9785,65000.0
2016-10-06 11:45:00,40.23,40.32,40.22,40.3,165140.0,39.9884,40.0779,39.9785,40.058,165140.0
2016-10-06 11:50:00,40.32,40.35,40.3,40.31,205160.0,40.0779,40.1077,40.058,40.0679,205160.0
2016-10-06 11:55:00,40.32,40.32,40.28,40.28,251500.0,40.0779,40.0779,40.0381,40.0381,251500.0
2016-10-06 12:00:00,40.3,40.32,40.25,40.25,178300.0,40.058,40.0779,40.0083,40.0083,178300.0
2016-10-06 12:05:00,40.28,40.35,40.27,40.27,95700.0,40.0381,40.1077,40.0282,40.0282,95700.0
2016-10-06 12:10:00,40.27,40.3,40.26,40.29,58000.0,40.0282,40.058,40.0182,40.0481,58000.0
2016-10-06 12:15:00,40.27,40.29,40.25,40.29,42000.0,40.0282,40.0481,40.0083,40.0481,42000.0
2016-10-06 12:20:00,40.28,40.31,40.27,40.31,61480.0,40.0381,40.0679,40.0282,40.0679,61480.0
2016-10-06 12:25:00,40.3,40.31,40.27,40.28,90360.0,40.058,40.0679,40.0282,40.0381,90360.0
2016-10-06 12:30:00,40.27,40.29,40.26,40.27,46000.0,40.0282,40.0481,40.0182,40.0282,46000.0
2016-10-06 12:35:00,40.28,40.28,40.27,40.28,30400.0,40.0381,40.0381,40.0282,40.0381,30400.0
2016-10-06 12:40:00,40.28,40.28,40.26,40.26,58220.0,40.0381,40.0381,40.0182,40.0182,58220.0
2016-10-06 12:45:00,40.26,40.28,40.26,40.27,48600.0,40.0182,40.0381,40.0182,40.0282,48600.0
2016-10-06 12:50:00,40.27,40.27,40.25,40.26,72040.0,40.0282,40.0282,40.0083,40.0182,72040.0
2016-10-06 12:55:00,40.26,40.26,40.24,40.25,26940.0,40.0182,40.0182,39.9984,40.0083,26940.0
2016-10-06 13:00:00,40.25,40.26,40.24,40.26,87020.0,40.0083,40.0182,39.9984,40.0182,87020.0
2016-10-06 13:05:00,40.26,40.28,40.26,40.27,44000.0,40.0182,40.0381,40.0182,40.0282,44000.0
2016-10-06 13:10:00,40.26,40.27,40.23,40.25,65900.0,40.0182,40.0282,39.9884,40.0083,65900.0
2016-10-06 13:15:00,40.26,40.27,40.25,40.26,97280.0,40.0182,40.0282,40.0083,40.0182,97280.0
2016-10-06 13:20:00,40.26,40.29,40.26,40.27,54760.0,40.0182,40.0481,40.0182,40.0282,54760.0
2016-10-06 13:25:00,40.27,40.29,40.26,40.28,51940.0,40.0282,40.0481,40.0182,40.0381,51940.0
2016-10-06 13:30:00,40.28,40.3,40.27,40.3,62200.0,40.0381,40.058,40.0282,40.058,62200.0
2016-10-06 13:35:00,40.29,40.3,40.25,40.27,83360.0,40.0481,40.058,40.0083,40.0282,83360.0
2016-10-06 13:40:00,40.26,40.27,40.24,40.27,38000.0,40.0182,40.0282,39.9984,40.0282,38000.0
2016-10-06 13:45:00,40.25,40.27,40.25,40.27,61760.0,40.0083,40.0282,40.0083,40.0282,61760.0
2016-10-06 13:50:00,40.26,40.29,40.26,40.29,54000.0,40.0182,40.0481,40.0182,40.0481,54000.0
2016-10-06 13:55:00,40.28,40.29,40.24,40.24,114220.0,40.0381,40.0481,39.9984,39.9984,114220.0
2016-10-06 14:00:00,40.24,40.26,40.23,40.24,143580.0,39.9984,40.0182,39.9884,39.9984,143580.0
2016-10-06 14:05:00,40.25,40.25,40.23,40.23,43780.0,40.0083,40.0083,39.9884,39.9884,43780.0
2016-10-06 14:10:00,40.23,40.25,40.21,40.25,105000.0,39.9884,40.0083,39.9685,40.0083,105000.0
2016-10-06 14:15:00,40.25,40.25,40.23,40.25,62060.0,40.0083,40.0083,39.9884,40.0083,62060.0
2016-10-06 14:20:00,40.25,40.25,40.22,40.23,57220.0,40.0083,40.0083,39.9785,39.9884,57220.0
2016-10-06 14:25:00,40.21,40.25,40.21,40.23,137320.0,39.9685,40.0083,39.9685,39.9884,137320.0
2016-10-06 14:30:00,40.23,40.24,40.22,40.23,82000.0,39.9884,39.9984,39.9785,39.9884,82000.0
2016-10-06 14:35:00,40.23,40.24,40.2,40.23,126000.0,39.9884,39.9984,39.9586,39.9884,126000.0
2016-10-06 14:40:00,40.23,40.27,40.23,40.27,56000.0,39.9884,40.0282,39.9884,40.0282,56000.0
2016-10-06 14:45:00,40.26,40.27,40.22,40.24,122000.0,40.0182,40.0282,39.9785,39.9984,122000.0
2016-10-06 14:50:00,40.24,40.26,40.23,40.24,175860.0,39.9984,40.0182,39.9884,39.9984,175860.0
2016-10-06 14:55:00,40.23,40.23,40.19,40.19,90040.0,39.9884,39.9884,39.9487,39.9487,90040.0
2016-10-06 15:00:00,40.2,40.25,40.19,40.25,227740.0,39.9586,40.0083,39.9487,40.0083,227740.0
2016-10-06 15:05:00,40.25,40.26,40.24,40.25,153180.0,40.0083,40.0182,39.9984,40.0083,153180.0
2016-10-06 15:10:00,40.25,40.25,40.19,40.2,118580.0,40.0083,40.0083,39.9487,39.9586,118580.0
2016-10-06 15:15:00,40.2,40.21,40.17,40.18,80000.0,39.9586,39.9685,39.9288,39.9387,80000.0
2016-10-06 15:20:00,40.19,40.22,40.19,40.22,131480.0,39.9487,39.9785,39.9487,39.9785,131480.0
2016-10-06 15:25:00,40.23,40.24,40.21,40.23,118560.0,39.9884,39.9984,39.9685,39.9884,118560.0
2016-10-06 15:30:00,40.23,40.25,40.21,40.25,260640.0,39.9884,40.0083,39.9685,40.0083,260640.0
2016-10-06 15:35:00,40.25,40.25,40.21,40.24,226000.0,40.0083,40.0083,39.9685,39.9984,226000.0
2016-10-06 15:40:00,40.23,40.24,40.2,40.2,184460.0,39.9884,39.9984,39.9586,39.9586,184460.0
2016-10-06 15:45:00,40.21,40.22,40.19,40.19,191220.0,39.9685,39.9785,39.9487,39.9487,191220.0
2016-10-06 15:50:00,40.19,40.19,40.15,40.15,433600.0,39.9487,39.9487,39.9089,39.9089,433600.0
2016-10-06 15:55:00,40.15,40.18,40.15,40.16,1196240.0,39.9089,39.9387,39.9089,39.9189,1196240.0
2016-10-07 09:30:00,40.3,40.3,40.09,40.09,879940.0,40.058,40.058,39.8493,39.8493,879940.0
2016-10-07 09:35:00,40.08,40.15,40.08,40.14,316140.0,39.8393,39.9089,39.8393,39.899,316140.0
2016-10-07 09:40:00,40.14,40.16,40.08,40.08,379480.0,39.899,39.9189,39.8393,39.8393,379480.0
2016-10-07 09:45:00,40.08,40.09,40.0,40.02,655940.0,39.8393,39.8493,39.7598,39.7797,655940.0
2016-10-07 09:50:00,40.01,40.04,39.98,40.03,361860.0,39.7698,39.7996,39.7399,39.7896,361860.0
2016-10-07 09:55:00,40.03,40.07,39.99,40.05,427300.0,39.7896,39.8294,39.7499,39.8095,427300.0
2016-10-07 10:00:00,40.04,40.09,40.04,40.05,174040.0,39.7996,39.8493,39.7996,39.8095,174040.0
2016-10-07 10:05:00,40.05,40.11,40.04,40.11,229700.0,39.8095,39.8692,39.7996,39.8692,229700.0
2016-10-07 10:10:00,40.12,40.15,40.09,40.15,244180.0,39.8791,39.9089,39.8493,39.9089,244180.0
2016-10-07 10:15:00,40.15,40.15,40.08,40.1,339120.0,39.9089,39.9089,39.8393,39.8592,339120.0
2016-10-07 10:20:00,40.1,40.1,40.05,40.07,92600.0,39.8592,39.8592,39.8095,39.8294,92600.0
2016-10-07 10:25:00,40.07,40.09,40.06,40.06,68200.0,39.8294,39.8493,39.8195,39.8195,68200.0
2016-10-07 10:30:00,40.06,40.06,40.0,40.02,116800.0,39.8195,39.8195,39.7598,39.7797,116800.0
2016-10-07 10:35:00,40.01,40.07,40.01,40.07,95940.0,39.7698,39.8294,39.7698,39.8294,95940.0
2016-10-07 10:40:00,40.07,40.09,40.04,40.04,66000.0,39.8294,39.8493,39.7996,39.7996,66000.0
2016-10-07 10:45:00,40.05,40.07,40.02,40.03,95540.0,39.8095,39.8294,39.7797,39.7896,95540.0
2016-10-07 10:50:00,40.03,40.06,40.02,40.04,84000.0,39.7896,39.8195,39.7797,39.7996,84000.0
2016-10-07 10:55:00,40.05,40.05,40.01,40.04,89300.0,39.8095,39.8095,39.7698,39.7996,89300.0
2016-10-07 11:00:00,40.03,40.03,40.01,40.02,50900.0,39.7896,39.7896,39.7698,39.7797,50900.0
2016-10-07 11:05:00,40.03,40.06,40.02,40.04,88000.0,39.7896,39.8195,39.7797,39.7996,88000.0
2016-10-07 11:10:00,40.04,40.08,40.04,40.05,134880.0,39.7996,39.8393,39.7996,39.8095,134880.0
2016-10-07 11:15:00,40.04,40.06,40.03,40.05,116000.0,39.7996,39.8195,39.7896,39.8095,116000.0
2016-10-07 11:20:00,40.04,40.06,40.03,40.05,107000.0,39.7996,39.8195,39.7896,39.8095,107000.0
2016-10-07 11:25:00,40.05,40.06,40.03,40.04,144360.0,39.8095,39.8195,39.7896,39.7996,144360.0
2016-10-07 11:30:00,40.04,40.04,40.01,40.02,219940.0,39.7996,39.7996,39.7698,39.7797,219940.0
2016-10-07 11:35:00,40.02,40.02,39.98,40.0,320160.0,39.7797,39.7797,39.7399,39.7598,320160.0
2016-10-07 11:40:00,40.0,40.0,39.92,39.92,513760.0,39.7598,39.7598,39.6803,39.6803,513760.0
2016-10-07 11:45:00,39.91,39.91,39.85,39.86,473380.0,39.6704,39.6704,39.6107,39.6207,473380.0
2016-10-07 11:50:00,39.86,39.9,39.84,39.88,248600.0,39.6207,39.6604,39.6008,39.6405,248600.0
2016-10-07 11:55:00,39.89,39.91,39.88,39.91,175940.0,39.6505,39.6704,39.6405,39.6704,175940.0
2016-10-07 12:00:00,39.9,39.97,39.88,39.88,261340.0,39.6604,39.73,39.6405,39.6405,261340.0
2016-10-07 12:05:00,39.91,39.93,39.89,39.93,143580.0,39.6704,39.6902,39.6505,39.6902,143580.0
2016-10-07 12:10:00,39.93,39.93,39.89,39.92,197960.0,39.6902,39.6902,39.6505,39.6803,197960.0
2016-10-07 12:15:00,39.92,39.92,39.88,39.9,104000.0,39.6803,39.6803,39.6405,39.6604,104000.0
2016-10-07 12:20:00,39.91,39.92,39.89,39.89,63420.0,39.6704,39.6803,39.6505,39.6505,63420.0
2016-10-07 12:25:00,39.88,39.91,39.88,39.89,116600.0,39.6405,39.6704,39.6405,39.6505,116600.0
2016-10-07 12:30:00,39.89,39.91,39.87,39.89,99380.0,39.6505,39.6704,39.6306,39.6505,99380.0
2016-10-07 12:35:00,39.89,39.92,39.87,39.87,87120.0,39.6505,39.6803,39.6306,39.6306,87120.0
2016-10-07 12:40:00,39.87,39.89,39.85,39.88,204260.0,39.6306,39.6505,39.6107,39.6405,204260.0
2016-10-07 12:45:00,39.88,39.91,39.87,39.91,102440.0,39.6405,39.6704,39.6306,39.6704,102440.0
2016-10-07 12:50:00,39.9,39.91,39.88,39.89,131520.0,39.6604,39.6704,39.6405,39.6505,131520.0
2016-10-07 12:55:00,39.89,39.92,39.89,39.91,84000.0,39.6505,39.6803,39.6505,39.6704,84000.0
2016-10-07 13:00:00,39.91,39.91,39.88,39.91,90120.0,39.6704,39.6704,39.6405,39.6704,90120.0
2016-10-07 13:05:00,39.91,39.93,39.9,39.92,83140.0,39.6704,39.6902,39.6604,39.6803,83140.0
2016-10-07 13:10:00,39.92,39.94,39.91,39.91,34280.0,39.6803,39.7002,39.6704,39.6704,34280.0
2016-10-07 13:15:00,39.91,39.93,39.9,39.9,73300.0,39.6704,39.6902,39.6604,39.6604,73300.0
2016-10-07 13:20:00,39.9,39.93,39.9,39.91,54000.0,39.6604,39.6902,39.6604,39.6704,54000.0
2016-10-07 13:25:00,39.92,39.98,39.91,39.96,223320.0,39.6803,39.7399,39.6704,39.7201,223320.0
2016-10-07 13:30:00,39.97,40.01,39.96,40.0,198040.0,39.73,39.7698,39.7201,39.7598,198040.0
2016-10-07 13:35:00,40.01,40.03,39.99,40.02,102180.0,39.7698,39.7896,39.7499,39.7797,102180.0
2016-10-07 13:40:00,40.04,40.05,40.01,40.03,182840.0,39.7996,39.8095,39.7698,39.7896,182840.0
2016-10-07 13:45:00,40.04,40.05,40.03,40.04,150480.0,39.7996,39.8095,39.7896,39.7996,150480.0
2016-10-07 13:50:00,40.04,40.05,40.01,40.04,432520.0,39.7996,39.8095,39.7698,39.7996,432520.0
2016-10-07 13:55:00,40.03,40.05,40.02,40.04,109760.0,39.7896,39.8095,39.7797,39.7996,109760.0
2016-10-07 14:00:00,40.05,40.06,40.04,40.05,87000.0,39.8095,39.8195,39.7996,39.8095,87000.0
2016-10-07 14:05:00,40.04,40.07,40.03,40.06,73120.0,39.7996,39.8294,39.7896,39.8195,73120.0
2016-10-07 14:10:00,40.07,40.09,40.05,40.07,172760.0,39.8294,39.8493,39.8095,39.8294,172760.0
2016-10-07 14:15:00,40.08,40.08,40.05,40.06,93960.0,39.8393,39.8393,39.8095,39.8195,93960.0
2016-10-07 14:20:00,40.06,40.08,40.05,40.06,61240.0,39.8195,39.8393,39.8095,39.8195,61240.0
2016-10-07 14:25:00,40.07,40.1,40.06,40.07,63280.0,39.8294,39.8592,39.8195,39.8294,63280.0
2016-10-07 14:30:00,40.07,40.09,40.07,40.08,82000.0,39.8294,39.8493,39.8294,39.8393,82000.0
2016-10-07 14:35:00,40.09,40.1,40.07,40.08,65380.0,39.8493,39.8592,39.8294,39.8393,65380.0
2016-10-07 14:40:00,40.09,40.09,40.07,40.09,71380.0,39.8493,39.8493,39.8294,39.8493,71380.0
2016-10-07 14:45:00,40.09,40.1,40.07,40.07,123500.0,39.8493,39.8592,39.8294,39.8294,123500.0
2016-10-07 14:50:00,40.07,40.09,40.06,40.06,97000.0,39.8294,39.8493,39.8195,39.8195,97000.0
2016-10-07 14:55:00,40.07,40.08,40.05,40.06,34000.0,39.8294,39.8393,39.8095,39.8195,34000.0
2016-10-07 15:00:00,40.06,40.08,40.05,40.05,74000.0,39.8195,39.8393,39.8095,39.8095,74000.0
2016-10-07 15:05:00,40.06,40.07,40.04,40.04,316100.0,39.8195,39.8294,39.7996,39.7996,316100.0
2016-10-07 15:10:00,40.04,40.05,40.03,40.04,148000.0,39.7996,39.8095,39.7896,39.7996,148000.0
2016-10-07 15:15:00,40.03,40.04,40.01,40.01,83740.0,39.7896,39.7996,39.7698,39.7698,83740.0
2016-10-07 15:20:00,40.02,40.02,39.99,40.01,130140.0,39.7797,39.7797,39.7499,39.7698,130140.0
2016-10-07 15:25:00,40.01,40.04,40.01,40.03,88720.0,39.7698,39.7996,39.7698,39.7896,88720.0
2016-10-07 15:30:00,40.04,40.05,40.02,40.02,111660.0,39.7996,39.8095,39.7797,39.7797,111660.0
2016-10-07 15:35:00,40.02,40.04,40.02,40.02,146680.0,39.7797,39.7996,39.7797,39.7797,146680.0
2016-10-07 15:40:00,40.02,40.04,40.01,40.02,218520.0,39.7797,39.7996,39.7698,39.7797,218520.0
2016-10-07 15:45:00,40.02,40.04,40.01,40.04,262900.0,39.7797,39.7996,39.7698,39.7996,262900.0
2016-10-07 15:50:00,40.04,40.08,40.03,40.06,597080.0,39.7996,39.8393,39.7896,39.8195,597080.0
2016-10-07 15:55:00,40.05,40.07,40.0,40.02,1180300.0,39.8095,39.8294,39.7598,39.7797,1180300.0
2016-10-10 09:30:00,40.2,40.27,40.11,40.24,757380.0,39.9586,40.0282,39.8692,39.9984,757380.0
2016-10-10 09:35:00,40.26,40.34,40.21,40.24,704580.0,40.0182,40.0978,39.9685,39.9984,704580.0
2016-10-10 09:40:00,40.24,40.29,40.24,40.25,520920.0,39.9984,40.0481,39.9984,40.0083,520920.0
2016-10-10 09:45:00,40.25,40.32,40.22,40.31,342700.0,40.0083,40.0779,39.9785,40.0679,342700.0
2016-10-10 09:50:00,40.32,40.32,40.27,40.3,298600.0,40.0779,40.0779,40.0282,40.058,298600.0
2016-10-10 09:55:00,40.31,40.32,40.29,40.32,483860.0,40.0679,40.0779,40.0481,40.0779,483860.0
2016-10-10 10:00:00,40.32,40.33,40.31,40.33,388880.0,40.0779,40.0878,40.0679,40.0878,388880.0
2016-10-10 10:05:00,40.33,40.35,40.33,40.34,377400.0,40.0878,40.1077,40.0878,40.0978,377400.0
2016-10-10 10:10:00,40.35,40.37,40.33,40.36,215660.0,40.1077,40.1276,40.0878,40.1176,215660.0
2016-10-10 10:15:00,40.35,40.39,40.34,40.39,174080.0,40.1077,40.1475,40.0978,40.1475,174080.0
2016-10-10 10:20:00,40.39,40.4,40.33,40.35,331940.0,40.1475,40.1574,40.0878,40.1077,331940.0
2016-10-10 10:25:00,40.35,40.37,40.34,40.36,149580.0,40.1077,40.1276,40.0978,40.1176,149580.0
2016-10-10 10:30:00,40.37,40.38,40.34,40.38,206720.0,40.1276,40.1375,40.0978,40.1375,206720.0
2016-10-10 10:35:00,40.38,40.4,40.37,40.4,314940.0,40.1375,40.1574,40.1276,40.1574,314940.0
2016-10-10 10:40:00,40.4,40.41,40.39,40.41,206160.0,40.1574,40.1673,40.1475,40.1673,206160.0
2016-10-10 10:45:00,40.4,40.42,40.39,40.42,159440.0,40.1574,40.1773,40.1475,40.1773,159440.0
2016-10-10 10:50:00,40.42,40.45,40.42,40.43,171300.0,40.1773,40.2071,40.1773,40.1872,171300.0
2016-10-10 10:55:00,40.43,40.49,40.43,40.48,259560.0,40.1872,40.2469,40.1872,40.2369,259560.0
2016-10-10 11:00:00,40.48,40.49,40.41,40.44,340020.0,40.2369,40.2469,40.1673,40.1972,340020.0
2016-10-10 11:05:00,40.44,40.47,40.44,40.46,189860.0,40.1972,40.227,40.1972,40.217,189860.0
2016-10-10 11:10:00,40.47,40.52,40.46,40.52,314520.0,40.227,40.2767,40.217,40.2767,314520.0
2016-10-10 11:15:00,40.52,40.54,40.5,40.52,242640.0,40.2767,40.2966,40.2568,40.2767,242640.0
2016-10-10 11:20:00,40.51,40.56,40.49,40.55,170760.0,40.2667,40.3164,40.2469,40.3065,170760.0
2016-10-10 11:25:00,40.55,40.57,40.52,40.54,192560.0,40.3065,40.3264,40.2767,40.2966,192560.0
2016-10-10 11:30:00,40.55,40.59,40.53,40.59,202560.0,40.3065,40.3463,40.2866,40.3463,202560.0
2016-10-10 11:35:00,40.57,40.59,40.56,40.57,190100.0,40.3264,40.3463,40.3164,40.3264,190100.0
2016-10-10 11:40:00,40.58,40.59,40.56,40.59,60500.0,40.3363,40.3463,40.3164,40.3463,60500.0
2016-10-10 11:45:00,40.59,40.61,40.58,40.61,149380.0,40.3463,40.3661,40.3363,40.3661,149380.0
2016-10-10 11:50:00,40.61,40.69,40.61,40.68,464140.0,40.3661,40.4457,40.3661,40.4357,464140.0
2016-10-10 11:55:00,40.67,40.69,40.66,40.68,286320.0,40.4258,40.4457,40.4158,40.4357,286320.0
2016-10-10 12:00:00,40.67,40.69,40.62,40.65,197900.0,40.4258,40.4457,40.3761,40.4059,197900.0
2016-10-10 12:05:00,40.63,40.66,40.63,40.64,324520.0,40.386,40.4158,40.386,40.396,324520.0
2016-10-10 12:10:00,40.64,40.66,40.63,40.64,148940.0,40.396,40.4158,40.386,40.396,148940.0
2016-10-10 12:15:00,40.62,40.66,40.62,40.66,191280.0,40.3761,40.4158,40.3761,40.4158,191280.0
2016-10-10 12:20:00,40.65,40.68,40.65,40.67,127920.0,40.4059,40.4357,40.4059,40.4258,127920.0
2016-10-10 12:25:00,40.67,40.67,40.64,40.64,148360.0,40.4258,40.4258,40.396,40.396,148360.0
2016-10-10 12:30:00,40.65,40.68,40.65,40.68,133780.0,40.4059,40.4357,40.4059,40.4357,133780.0
2016-10-10 12:35:00,40.68,40.68,40.65,40.68,258440.0,40.4357,40.4357,40.4059,40.4357,258440.0
2016-10-10 12:40:00,40.68,40.72,40.67,40.7,325000.0,40.4357,40.4755,40.4258,40.4556,325000.0
2016-10-10 12:45:00,40.7,40.74,40.69,40.74,174320.0,40.4556,40.4954,40.4457,40.4954,174320.0
2016-10-10 12:50:00,40.74,40.76,40.73,40.74,191980.0,40.4954,40.5152,40.4854,40.4954,191980.0
2016-10-10 12:55:00,40.74,40.76,40.73,40.76,145660.0,40.4954,40.5152,40.4854,40.5152,145660.0
2016-10-10 13:00:00,40.75,40.77,40.74,40.77,97720.0,40.5053,40.5252,40.4954,40.5252,97720.0
2016-10-10 13:05:00,40.76,40.81,40.74,40.8,244820.0,40.5152,40.5649,40.4954,40.555,244820.0
2016-10-10 13:10:00,40.8,40.82,40.79,40.82,261940.0,40.555,40.5749,40.5451,40.5749,261940.0
2016-10-10 13:15:00,40.81,40.81,40.74,40.74,334020.0,40.5649,40.5649,40.4954,40.4954,334020.0
2016-10-10 13:20:00,40.74,40.76,40.72,40.72,244140.0,40.4954,40.5152,40.4755,40.4755,244140.0
2016-10-10 13:25:00,40.73,40.74,40.72,40.73,112980.0,40.4854,40.4954,40.4755,40.4854,112980.0
2016-10-10 13:30:00,40.74,40.77,40.73,40.74,84620.0,40.4954,40.5252,40.4854,40.4954,84620.0
2016-10-10 13:35:00,40.74,40.75,40.73,40.75,78000.0,40.4954,40.5053,40.4854,40.5053,78000.0
2016-10-10 13:40:00,40.75,40.8,40.74,40.79,103900.0,40.5053,40.555,40.4954,40.5451,103900.0
2016-10-10 13:45:00,40.8,40.82,40.78,40.81,164660.0,40.555,40.5749,40.5351,40.5649,164660.0
2016-10-10 13:50:00,40.81,40.81,40.79,40.8,66000.0,40.5649,40.5649,40.5451,40.555,66000.0
2016-10-10 13:55:00,40.79,40.82,40.79,40.81,98580.0,40.5451,40.5749,40.5451,40.5649,98580.0
2016-10-10 14:00:00,40.81,40.83,40.8,40.81,195020.0,40.5649,40.5848,40.555,40.5649,195020.0
2016-10-10 14:05:00,40.82,40.82,40.8,40.82,182780.0,40.5749,40.5749,40.555,40.5749,182780.0
2016-10-10 14:10:00,40.81,40.82,40.8,40.8,213020.0,40.5649,40.5749,40.555,40.555,213020.0
2016-10-10 14:15:00,40.81,40.84,40.8,40.84,143900.0,40.5649,40.5948,40.555,40.5948,143900.0
2016-10-10 14:20:00,40.84,40.86,40.82,40.85,215260.0,40.5948,40.6146,40.5749,40.6047,215260.0
2016-10-10 14:25:00,40.85,40.85,40.83,40.85,67200.0,40.6047,40.6047,40.5848,40.6047,67200.0
2016-10-10 14:30:00,40.85,40.86,40.83,40.85,234320.0,40.6047,40.6146,40.5848,40.6047,234320.0
2016-10-10 14:35:00,40.86,40.87,40.85,40.87,112680.0,40.6146,40.6246,40.6047,40.6246,112680.0
2016-10-10 14:40:00,40.86,40.87,40.85,40.87,106500.0,40.6146,40.6246,40.6047,40.6246,106500.0
2016-10-10 14:45:00,40.86,40.87,40.84,40.86,160120.0,40.6146,40.6246,40.5948,40.6146,160120.0
2016-10-10 14:50:00,40.86,40.87,40.84,40.86,198100.0,40.6146,40.6246,40.5948,40.6146,198100.0
2016-10-10 14:55:00,40.86,40.87,40.84,40.86,253560.0,40.6146,40.6246,40.5948,40.6146,253560.0
2016-10-10 15:00:00,40.86,40.87,40.85,40.86,139460.0,40.6146,40.6246,40.6047,40.6146,139460.0
2016-10-10 15:05:00,40.86,40.87,40.84,40.86,124340.0,40.6146,40.6246,40.5948,40.6146,124340.0
2016-10-10 15:10:00,40.86,40.86,40.83,40.84,153280.0,40.6146,40.6146,40.5848,40.5948,153280.0
2016-10-10 15:15:00,40.84,40.85,40.83,40.85,230160.0,40.5948,40.6047,40.5848,40.6047,230160.0
2016-10-10 15:20:00,40.85,40.86,40.83,40.83,231020.0,40.6047,40.6146,40.5848,40.5848,231020.0
2016-10-10 15:25:00,40.84,40.84,40.83,40.83,201220.0,40.5948,40.5948,40.5848,40.5848,201220.0
2016-10-10 15:30:00,40.83,40.83,40.78,40.79,341020.0,40.5848,40.5848,40.5351,40.5451,341020.0
2016-10-10 15:35:00,40.79,40.8,40.76,40.77,527540.0,40.5451,40.555,40.5152,40.5252,527540.0
2016-10-10 15:40:00,40.76,40.79,40.75,40.77,280520.0,40.5152,40.5451,40.5053,40.5252,280520.0
2016-10-10 15:45:00,40.77,40.78,40.76,40.76,324680.0,40.5252,40.5351,40.5152,40.5152,324680.0
2016-10-10 15:50:00,40.75,40.75,40.72,40.74,690580.0,40.5053,40.5053,40.4755,40.4954,690580.0
2016-10-10 15:55:00,40.74,40.74,40.7,40.72,1617720.0,40.4954,40.4954,40.4556,40.4755,1617720.0
2016-10-11 09:30:00,40.75,40.84,40.71,40.81,1201720.0,40.5053,40.5948,40.4655,40.5649,1201720.0
2016-10-11 09:35:00,40.81,40.95,40.8,40.88,954040.0,40.5649,40.7041,40.555,40.6345,954040.0
2016-10-11 09:40:00,40.87,40.9,40.8,40.84,458460.0,40.6246,40.6544,40.555,40.5948,458460.0
2016-10-11 09:45:00,40.83,40.85,40.74,40.78,646120.0,40.5848,40.6047,40.4954,40.5351,646120.0
2016-10-11 09:50:00,40.75,40.79,40.7,40.71,679040.0,40.5053,40.5451,40.4556,40.4655,679040.0
2016-10-11 09:55:00,40.73,40.76,40.71,40.75,416680.0,40.4854,40.5152,40.4655,40.5053,416680.0
2016-10-11 10:00:00,40.75,40.8,40.69,40.79,421580.0,40.5053,40.555,40.4457,40.5451,421580.0
2016-10-11 10:05:00,40.79,40.83,40.76,40.82,464700.0,40.5451,40.5848,40.5152,40.5749,464700.0
2016-10-11 10:10:00,40.83,40.83,40.72,40.77,721480.0,40.5848,40.5848,40.4755,40.5252,721480.0
2016-10-11 10:15:00,40.77,40.82,40.76,40.82,194420.0,40.5252,40.5749,40.5152,40.5749,194420.0
2016-10-11 10:20:00,40.82,40.86,40.8,40.84,168540.0,40.5749,40.6146,40.555,40.5948,168540.0
2016-10-11 10:25:00,40.84,40.95,40.81,40.93,586880.0,40.5948,40.7041,40.5649,40.6842,586880.0
2016-10-11 10:30:00,40.93,40.99,40.9,40.95,606500.0,40.6842,40.7439,40.6544,40.7041,606500.0
2016-10-11 10:35:00,40.95,40.97,40.86,40.88,286020.0,40.7041,40.724,40.6146,40.6345,286020.0
2016-10-11 10:40:00,40.87,40.89,40.83,40.86,304200.0,40.6246,40.6445,40.5848,40.6146,304200.0
2016-10-11 10:45:00,40.86,40.87,40.83,40.85,230540.0,40.6146,40.6246,40.5848,40.6047,230540.0
2016-10-11 10:50:00,40.85,40.86,40.79,40.79,253360.0,40.6047,40.6146,40.5451,40.5451,253360.0
2016-10-11 10:55:00,40.81,40.81,40.7,40.71,453480.0,40.5649,40.5649,40.4556,40.4655,453480.0
2016-10-11 11:00:00,40.71,40.73,40.63,40.68,470020.0,40.4655,40.4854,40.386,40.4357,470020.0
2016-10-11 11:05:00,40.68,40.72,40.63,40.64,373440.0,40.4357,40.4755,40.386,40.396,373440.0
2016-10-11 11:10:00,40.65,40.7,40.64,40.66,192960.0,40.4059,40.4556,40.396,40.4158,192960.0
2016-10-11 11:15:00,40.65,40.65,40.56,40.59,498000.0,40.4059,40.4059,40.3164,40.3463,498000.0
2016-10-11 11:20:00,40.58,40.62,40.55,40.62,314740.0,40.3363,40.3761,40.3065,40.3761,314740.0
2016-10-11 11:25:00,40.61,40.62,40.55,40.58,435900.0,40.3661,40.3761,40.3065,40.3363,435900.0
2016-10-11 11:30:00,40.57,40.62,40.57,40.62,349740.0,40.3264,40.3761,40.3264,40.3761,349740.0
2016-10-11 11:35:00,40.62,40.65,40.62,40.64,234600.0,40.3761,40.4059,40.3761,40.396,234600.0
2016-10-11 11:40:00,40.63,40.64,40.62,40.63,134800.0,40.386,40.396,40.3761,40.386,134800.0
2016-10-11 11:45:00,40.63,40.64,40.56,40.58,151500.0,40.386,40.396,40.3164,40.3363,151500.0
2016-10-11 11:50:00,40.58,40.62,40.57,40.61,242200.0,40.3363,40.3761,40.3264,40.3661,242200.0
2016-10-11 11:55:00,40.61,40.62,40.56,40.59,143540.0,40.3661,40.3761,40.3164,40.3463,143540.0
2016-10-11 12:00:00,40.58,40.6,40.55,40.58,167620.0,40.3363,40.3562,40.3065,40.3363,167620.0
2016-10-11 12:05:00,40.57,40.61,40.57,40.58,133240.0,40.3264,40.3661,40.3264,40.3363,133240.0
2016-10-11 12:10:00,40.57,40.6,40.57,40.58,138860.0,40.3264,40.3562,40.3264,40.3363,138860.0
2016-10-11 12:15:00,40.58,40.61,40.56,40.59,171200.0,40.3363,40.3661,40.3164,40.3463,171200.0
2016-10-11 12:20:00,40.6,40.61,40.56,40.57,265360.0,40.3562,40.3661,40.3164,40.3264,265360.0
2016-10-11 12:25:00,40.57,40.58,40.53,40.57,194200.0,40.3264,40.3363,40.2866,40.3264,194200.0
2016-10-11 12:30:00,40.58,40.58,40.53,40.53,121220.0,40.3363,40.3363,40.2866,40.2866,121220.0
2016-10-11 12:35:00,40.53,40.57,40.51,40.57,146260.0,40.2866,40.3264,40.2667,40.3264,146260.0
2016-10-11 12:40:00,40.58,40.61,40.57,40.58,143000.0,40.3363,40.3661,40.3264,40.3363,143000.0
2016-10-11 12:45:00,40.58,40.6,40.57,40.58,248800.0,40.3363,40.3562,40.3264,40.3363,248800.0
2016-10-11 12:50:00,40.58,40.61,40.58,40.59,103160.0,40.3363,40.3661,40.3363,40.3463,103160.0
2016-10-11 12:55:00,40.59,40.6,40.58,40.59,72000.0,40.3463,40.3562,40.3363,40.3463,72000.0
2016-10-11 13:00:00,40.58,40.58,40.54,40.55,111080.0,40.3363,40.3363,40.2966,40.3065,111080.0
2016-10-11 13:05:00,40.54,40.54,40.51,40.52,156100.0,40.2966,40.2966,40.2667,40.2767,156100.0
2016-10-11 13:10:00,40.53,40.54,40.46,40.48,210100.0,40.2866,40.2966,40.217,40.2369,210100.0
2016-10-11 13:15:00,40.49,40.54,40.46,40.54,127140.0,40.2469,40.2966,40.217,40.2966,127140.0
2016-10-11 13:20:00,40.53,40.56,40.52,40.56,106000.0,40.2866,40.3164,40.2767,40.3164,106000.0
2016-10-11 13:25:00,40.55,40.59,40.54,40.57,170120.0,40.3065,40.3463,40.2966,40.3264,170120.0
2016-10-11 13:30:00,40.56,40.56,40.5,40.55,128120.0,40.3164,40.3164,40.2568,40.3065,128120.0
2016-10-11 13:35:00,40.55,40.55,40.49,40.49,80600.0,40.3065,40.3065,40.2469,40.2469,80600.0
2016-10-11 13:40:00,40.5,40.52,40.49,40.49,136520.0,40.2568,40.2767,40.2469,40.2469,136520.0
2016-10-11 13:45:00,40.51,40.51,40.46,40.48,171900.0,40.2667,40.2667,40.217,40.2369,171900.0
2016-10-11 13:50:00,40.47,40.5,40.47,40.49,85500.0,40.227,40.2568,40.227,40.2469,85500.0
2016-10-11 13:55:00,40.47,40.49,40.44,40.46,345120.0,40.227,40.2469,40.1972,40.217,345120.0
2016-10-11 14:00:00,40.45,40.49,40.45,40.49,106140.0,40.2071,40.2469,40.2071,40.2469,106140.0
2016-10-11 14:05:00,40.49,40.51,40.44,40.5,134260.0,40.2469,40.2667,40.1972,40.2568,134260.0
2016-10-11 14:10:00,40.5,40.51,40.44,40.46,214980.0,40.2568,40.2667,40.1972,40.217,214980.0
2016-10-11 14:15:00,40.45,40.46,40.38,40.41,151140.0,40.2071,40.217,40.1375,40.1673,151140.0
2016-10-11 14:20:00,40.4,40.44,40.37,40.43,322580.0,40.1574,40.1972,40.1276,40.1872,322580.0
2016-10-11 14:25:00,40.43,40.43,40.38,40.38,157920.0,40.1872,40.1872,40.1375,40.1375,157920.0
2016-10-11 14:30:00,40.38,40.41,40.38,40.4,106520.0,40.1375,40.1673,40.1375,40.1574,106520.0
2016-10-11 14:35:00,40.39,40.42,40.38,40.39,132620.0,40.1475,40.1773,40.1375,40.1475,132620.0
2016-10-11 14:40:00,40.4,40.46,40.39,40.46,236560.0,40.1574,40.217,40.1475,40.217,236560.0
2016-10-11 14:45:00,40.46,40.51,40.45,40.51,239120.0,40.217,40.2667,40.2071,40.2667,239120.0
2016-10-11 14:50:00,40.49,40.51,40.44,40.47,133020.0,40.2469,40.2667,40.1972,40.227,133020.0
2016-10-11 14:55:00,40.47,40.49,40.44,40.46,165000.0,40.227,40.2469,40.1972,40.217,165000.0
2016-10-11 15:00:00,40.46,40.46,40.43,40.43,133080.0,40.217,40.217,40.1872,40.1872,133080.0
2016-10-11 15:05:00,40.44,40.45,40.4,40.45,92300.0,40.1972,40.2071,40.1574,40.2071,92300.0
2016-10-11 15:10:00,40.45,40.46,40.43,40.44,138720.0,40.2071,40.217,40.1872,40.1972,138720.0
2016-10-11 15:15:00,40.45,40.49,40.43,40.49,185000.0,40.2071,40.2469,40.1872,40.2469,185000.0
2016-10-11 15:20:00,40.49,40.54,40.48,40.52,250360.0,40.2469,40.2966,40.2369,40.2767,250360.0
2016-10-11 15:25:00,40.53,40.54,40.49,40.51,371060.0,40.2866,40.2966,40.2469,40.2667,371060.0
2016-10-11 15:30:00,40.5,40.5,40.46,40.47,214680.0,40.2568,40.2568,40.217,40.227,214680.0
2016-10-11 15:35:00,40.46,40.5,40.42,40.47,254900.0,40.217,40.2568,40.1773,40.227,254900.0
2016-10-11 15:40:00,40.47,40.5,40.45,40.48,225460.0,40.227,40.2568,40.2071,40.2369,225460.0
2016-10-11 15:45:00,40.47,40.53,40.46,40.49,291060.0,40.227,40.2866,40.217,40.2469,291060.0
2016-10-11 15:50:00,40.5,40.52,40.47,40.51,556260.0,40.2568,40.2767,40.227,40.2667,556260.0
2016-10-11 15:55:00,40.51,40.51,40.45,40.46,1347480.0,40.2667,40.2667,40.2071,40.217,1347480.0
2016-10-12 09:30:00,40.59,40.64,40.49,40.54,921460.0,40.3463,40.396,40.2469,40.2966,921460.0
2016-10-12 09:35:00,40.55,40.57,40.5,40.52,260360.0,40.3065,40.3264,40.2568,40.2767,260360.0
2016-10-12 09:40:00,40.52,40.55,40.48,40.54,331320.0,40.2767,40.3065,40.2369,40.2966,331320.0
2016-10-12 09:45:00,40.55,40.6,40.55,40.58,396880.0,40.3065,40.3562,40.3065,40.3363,396880.0
2016-10-12 09:50:00,40.58,40.6,40.53,40.55,299780.0,40.3363,40.3562,40.2866,40.3065,299780.0
2016-10-12 09:55:00,40.56,40.6,40.49,40.5,204480.0,40.3164,40.3562,40.2469,40.2568,204480.0
2016-10-12 10:00:00,40.52,40.57,40.46,40.56,192340.0,40.2767,40.3264,40.217,40.3164,192340.0
2016-10-12 10:05:00,40.56,40.57,40.51,40.51,101880.0,40.3164,40.3264,40.2667,40.2667,101880.0
2016-10-12 10:10:00,40.52,40.53,40.47,40.49,107520.0,40.2767,40.2866,40.227,40.2469,107520.0
2016-10-12 10:15:00,40.48,40.52,40.46,40.48,148840.0,40.2369,40.2767,40.217,40.2369,148840.0
2016-10-12 10:20:00,40.47,40.48,40.44,40.46,115900.0,40.227,40.2369,40.1972,40.217,115900.0
2016-10-12 10:25:00,40.48,40.5,40.47,40.47,111640.0,40.2369,40.2568,40.227,40.227,111640.0
2016-10-12 10:30:00,40.47,40.48,40.45,40.47,168240.0,40.227,40.2369,40.2071,40.227,168240.0
2016-10-12 10:35:00,40.48,40.48,40.43,40.46,230000.0,40.2369,40.2369,40.1872,40.217,230000.0
2016-10-12 10:40:00,40.46,40.47,40.44,40.45,100600.0,40.217,40.227,40.1972,40.2071,100600.0
2016-10-12 10:45:00,40.46,40.49,40.44,40.46,204200.0,40.217,40.2469,40.1972,40.217,204200.0
2016-10-12 10:50:00,40.47,40.47,40.44,40.44,50500.0,40.227,40.227,40.1972,40.1972,50500.0
2016-10-12 10:55:00,40.44,40.49,40.44,40.48,108940.0,40.1972,40.2469,40.1972,40.2369,108940.0
2016-10-12 11:00:00,40.49,40.54,40.48,40.54,129920.0,40.2469,40.2966,40.2369,40.2966,129920.0
2016-10-12 11:05:00,40.52,40.53,40.5,40.51,72000.0,40.2767,40.2866,40.2568,40.2667,72000.0
2016-10-12 11:10:00,40.52,40.52,40.49,40.49,40000.0,40.2767,40.2767,40.2469,40.2469,40000.0
2016-10-12 11:15:00,40.49,40.49,40.46,40.49,78400.0,40.2469,40.2469,40.217,40.2469,78400.0
2016-10-12 11:20:00,40.47,40.52,40.46,40.52,36760.0,40.227,40.2767,40.217,40.2767,36760.0
2016-10-12 11:25:00,40.51,40.53,40.5,40.53,72440.0,40.2667,40.2866,40.2568,40.2866,72440.0
2016-10-12 11:30:00,40.54,40.6,40.54,40.58,73200.0,40.2966,40.3562,40.2966,40.3363,73200.0
2016-10-12 11:35:00,40.58,40.6,40.57,40.57,54000.0,40.3363,40.3562,40.3264,40.3264,54000.0
2016-10-12 11:40:00,40.57,40.57,40.53,40.55,54140.0,40.3264,40.3264,40.2866,40.3065,54140.0
2016-10-12 11:45:00,40.56,40.57,40.55,40.56,74320.0,40.3164,40.3264,40.3065,40.3164,74320.0
2016-10-12 11:50:00,40.55,40.56,40.54,40.54,25800.0,40.3065,40.3164,40.2966,40.2966,25800.0
2016-10-12 11:55:00,40.55,40.57,40.54,40.55,50000.0,40.3065,40.3264,40.2966,40.3065,50000.0
2016-10-12 12:00:00,40.56,40.58,40.55,40.58,101180.0,40.3164,40.3363,40.3065,40.3363,101180.0
2016-10-12 12:05:00,40.59,40.6,40.55,40.57,53980.0,40.3463,40.3562,40.3065,40.3264,53980.0
2016-10-12 12:10:00,40.58,40.6,40.58,40.59,50460.0,40.3363,40.3562,40.3363,40.3463,50460.0
2016-10-12 12:15:00,40.6,40.6,40.57,40.57,55740.0,40.3562,40.3562,40.3264,40.3264,55740.0
2016-10-12 12:20:00,40.58,40.61,40.58,40.6,87420.0,40.3363,40.3661,40.3363,40.3562,87420.0
2016-10-12 12:25:00,40.61,40.61,40.59,40.59,32640.0,40.3661,40.3661,40.3463,40.3463,32640.0
2016-10-12 12:30:00,40.6,40.61,40.57,40.59,58000.0,40.3562,40.3661,40.3264,40.3463,58000.0
2016-10-12 12:35:00,40.6,40.62,40.58,40.58,61520.0,40.3562,40.3761,40.3363,40.3363,61520.0
2016-10-12 12:40:00,40.6,40.6,40.56,40.56,24600.0,40.3562,40.3562,40.3164,40.3164,24600.0
2016-10-12 12:45:00,40.6,40.61,40.57,40.58,40800.0,40.3562,40.3661,40.3264,40.3363,40800.0
2016-10-12 12:50:00,40.58,40.59,40.56,40.59,63900.0,40.3363,40.3463,40.3164,40.3463,63900.0
2016-10-12 12:55:00,40.57,40.58,40.56,40.56,26000.0,40.3264,40.3363,40.3164,40.3164,26000.0
2016-10-12 13:00:00,40.56,40.59,40.56,40.56,26000.0,40.3164,40.3463,40.3164,40.3164,26000.0
2016-10-12 13:05:00,40.58,40.6,40.58,40.59,34700.0,40.3363,40.3562,40.3363,40.3463,34700.0
2016-10-12 13:10:00,40.58,40.6,40.57,40.6,31340.0,40.3363,40.3562,40.3264,40.3562,31340.0
2016-10-12 13:15:00,40.58,40.59,40.57,40.59,40200.0,40.3363,40.3463,40.3264,40.3463,40200.0
2016-10-12 13:20:00,40.6,40.62,40.6,40.61,57640.0,40.3562,40.3761,40.3562,40.3661,57640.0
2016-10-12 13:25:00,40.6,40.62,40.6,40.62,76000.0,40.3562,40.3761,40.3562,40.3761,76000.0
2016-10-12 13:30:00,40.62,40.62,40.6,40.61,62000.0,40.3761,40.3761,40.3562,40.3661,62000.0
2016-10-12 13:35:00,40.6,40.61,40.6,40.61,53500.0,40.3562,40.3661,40.3562,40.3661,53500.0
2016-10-12 13:40:00,40.59,40.6,40.59,40.6,29180.0,40.3463,40.3562,40.3463,40.3562,29180.0
2016-10-12 13:45:00,40.6,40.6,40.58,40.58,6000.0,40.3562,40.3562,40.3363,40.3363,6000.0
2016-10-12 13:50:00,40.56,40.59,40.56,40.59,58060.0,40.3164,40.3463,40.3164,40.3463,58060.0
2016-10-12 13:55:00,40.59,40.64,40.59,40.62,154900.0,40.3463,40.396,40.3463,40.3761,154900.0
2016-10-12 14:00:00,40.63,40.66,40.57,40.63,235160.0,40.386,40.4158,40.3264,40.386,235160.0
2016-10-12 14:05:00,40.63,40.64,40.58,40.63,185040.0,40.386,40.396,40.3363,40.386,185040.0
2016-10-12 14:10:00,40.67,40.7,40.66,40.69,182300.0,40.4258,40.4556,40.4158,40.4457,182300.0
2016-10-12 14:15:00,40.7,40.72,40.68,40.7,98580.0,40.4556,40.4755,40.4357,40.4556,98580.0
2016-10-12 14:20:00,40.7,40.72,40.68,40.72,142920.0,40.4556,40.4755,40.4357,40.4755,142920.0
2016-10-12 14:25:00,40.71,40.72,40.66,40.69,185740.0,40.4655,40.4755,40.4158,40.4457,185740.0
2016-10-12 14:30:00,40.7,40.73,40.69,40.73,96540.0,40.4556,40.4854,40.4457,40.4854,96540.0
2016-10-12 14:35:00,40.71,40.71,40.69,40.69,54940.0,40.4655,40.4655,40.4457,40.4457,54940.0
2016-10-12 14:40:00,40.68,40.68,40.64,40.66,96560.0,40.4357,40.4357,40.396,40.4158,96560.0
2016-10-12 14:45:00,40.63,40.69,40.63,40.66,50740.0,40.386,40.4457,40.386,40.4158,50740.0
2016-10-12 14:50:00,40.67,40.69,40.67,40.68,63100.0,40.4258,40.4457,40.4258,40.4357,63100.0
2016-10-12 14:55:00,40.68,40.68,40.64,40.64,113780.0,40.4357,40.4357,40.396,40.396,113780.0
2016-10-12 15:00:00,40.64,40.65,40.61,40.62,202680.0,40.396,40.4059,40.3661,40.3761,202680.0
2016-10-12 15:05:00,40.62,40.65,40.62,40.63,166000.0,40.3761,40.4059,40.3761,40.386,166000.0
2016-10-12 15:10:00,40.63,40.64,40.61,40.63,130900.0,40.386,40.396,40.3661,40.386,130900.0
2016-10-12 15:15:00,40.62,40.63,40.61,40.63,101340.0,40.3761,40.386,40.3661,40.386,101340.0
2016-10-12 15:20:00,40.63,40.65,40.62,40.62,91960.0,40.386,40.4059,40.3761,40.3761,91960.0
2016-10-12 15:25:00,40.62,40.62,40.57,40.59,172200.0,40.3761,40.3761,40.3264,40.3463,172200.0
2016-10-12 15:30:00,40.58,40.58,40.54,40.54,171500.0,40.3363,40.3363,40.2966,40.2966,171500.0
2016-10-12 15:35:00,40.55,40.6,40.52,40.6,144720.0,40.3065,40.3562,40.2767,40.3562,144720.0
2016-10-12 15:40:00,40.59,40.64,40.57,40.63,369800.0,40.3463,40.396,40.3264,40.386,369800.0
2016-10-12 15:45:00,40.63,40.66,40.62,40.64,200340.0,40.386,40.4158,40.3761,40.396,200340.0
2016-10-12 15:50:00,40.61,40.63,40.58,40.6,341120.0,40.3661,40.386,40.3363,40.3562,341120.0
2016-10-12 15:55:00,40.59,40.62,40.58,40.59,704200.0,40.3463,40.3761,40.3363,40.3463,704200.0
2016-10-13 09:30:00,40.3,40.33,40.18,40.24,1191540.0,40.058,40.0878,39.9387,39.9984,1191540.0
2016-10-13 09:35:00,40.24,40.25,40.09,40.1,1011580.0,39.9984,40.0083,39.8493,39.8592,1011580.0
2016-10-13 09:40:00,40.1,40.12,40.08,40.1,791840.0,39.8592,39.8791,39.8393,39.8592,791840.0
2016-10-13 09:45:00,40.1,40.12,40.06,40.08,750420.0,39.8592,39.8791,39.8195,39.8393,750420.0
2016-10-13 09:50:00,40.07,40.1,39.96,39.97,678460.0,39.8294,39.8592,39.7201,39.73,678460.0
2016-10-13 09:55:00,39.97,40.02,39.93,40.0,572760.0,39.73,39.7797,39.6902,39.7598,572760.0
2016-10-13 10:00:00,39.99,40.05,39.96,40.03,241260.0,39.7499,39.8095,39.7201,39.7896,241260.0
2016-10-13 10:05:00,40.03,40.07,40.0,40.07,277800.0,39.7896,39.8294,39.7598,39.8294,277800.0
2016-10-13 10:10:00,40.06,40.08,40.01,40.04,586820.0,39.8195,39.8393,39.7698,39.7996,586820.0
2016-10-13 10:15:00,40.07,40.12,40.02,40.06,484960.0,39.8294,39.8791,39.7797,39.8195,484960.0
2016-10-13 10:20:00,40.05,40.09,40.04,40.06,288080.0,39.8095,39.8493,39.7996,39.8195,288080.0
2016-10-13 10:25:00,40.06,40.1,40.02,40.04,168640.0,39.8195,39.8592,39.7797,39.7996,168640.0
2016-10-13 10:30:00,40.04,40.1,40.0,40.1,293460.0,39.7996,39.8592,39.7598,39.8592,293460.0
2016-10-13 10:35:00,40.1,40.14,40.1,40.12,323480.0,39.8592,39.899,39.8592,39.8791,323480.0
2016-10-13 10:40:00,40.13,40.13,40.08,40.1,165560.0,39.889,39.889,39.8393,39.8592,165560.0
2016-10-13 10:45:00,40.07,40.07,40.01,40.02,136500.0,39.8294,39.8294,39.7698,39.7797,136500.0
2016-10-13 10:50:00,40.02,40.03,40.0,40.0,236900.0,39.7797,39.7896,39.7598,39.7598,236900.0
2016-10-13 10:55:00,40.03,40.04,40.0,40.03,131140.0,39.7896,39.7996,39.7598,39.7896,131140.0
2016-10-13 11:00:00,40.03,40.04,39.98,39.99,201380.0,39.7896,39.7996,39.7399,39.7499,201380.0
2016-10-13 11:05:00,40.0,40.02,39.99,40.01,79400.0,39.7598,39.7797,39.7499,39.7698,79400.0
2016-10-13 11:10:00,40.01,40.04,39.99,40.03,147340.0,39.7698,39.7996,39.7499,39.7896,147340.0
2016-10-13 11:15:00,40.03,40.1,40.0,40.08,353220.0,39.7896,39.8592,39.7598,39.8393,353220.0
2016-10-13 11:20:00,40.08,40.09,40.05,40.06,154300.0,39.8393,39.8493,39.8095,39.8195,154300.0
2016-10-13 11:25:00,40.07,40.1,40.07,40.08,99260.0,39.8294,39.8592,39.8294,39.8393,99260.0
2016-10-13 11:30:00,40.08,40.12,40.08,40.1,169920.0,39.8393,39.8791,39.8393,39.8592,169920.0
2016-10-13 11:35:00,40.11,40.14,40.1,40.11,148000.0,39.8692,39.899,39.8592,39.8692,148000.0
2016-10-13 11:40:00,40.12,40.14,40.12,40.14,86080.0,39.8791,39.899,39.8791,39.899,86080.0
2016-10-13 11:45:00,40.14,40.17,40.12,40.16,268560.0,39.899,39.9288,39.8791,39.9189,268560.0
2016-10-13 11:50:00,40.14,40.15,40.14,40.14,32280.0,39.899,39.9089,39.899,39.899,32280.0
2016-10-13 11:55:00,40.14,40.15,40.12,40.13,84000.0,39.899,39.9089,39.8791,39.889,84000.0
2016-10-13 12:00:00,40.15,40.15,40.11,40.11,93100.0,39.9089,39.9089,39.8692,39.8692,93100.0
2016-10-13 12:05:00,40.1,40.14,40.1,40.11,76000.0,39.8592,39.899,39.8592,39.8692,76000.0
2016-10-13 12:10:00,40.14,40.14,40.11,40.13,56020.0,39.899,39.899,39.8692,39.889,56020.0
2016-10-13 12:15:00,40.12,40.14,40.1,40.11,50020.0,39.8791,39.899,39.8592,39.8692,50020.0
2016-10-13 12:20:00,40.11,40.12,40.08,40.09,88560.0,39.8692,39.8791,39.8393,39.8493,88560.0
2016-10-13 12:25:00,40.1,40.1,40.08,40.09,78900.0,39.8592,39.8592,39.8393,39.8493,78900.0
2016-10-13 12:30:00,40.09,40.11,40.07,40.1,96200.0,39.8493,39.8692,39.8294,39.8592,96200.0
2016-10-13 12:35:00,40.1,40.18,40.1,40.16,177480.0,39.8592,39.9387,39.8592,39.9189,177480.0
2016-10-13 12:40:00,40.17,40.21,40.16,40.2,219440.0,39.9288,39.9685,39.9189,39.9586,219440.0
2016-10-13 12:45:00,40.2,40.21,40.18,40.21,131520.0,39.9586,39.9685,39.9387,39.9685,131520.0
2016-10-13 12:50:00,40.22,40.22,40.2,40.2,95240.0,39.9785,39.9785,39.9586,39.9586,95240.0
2016-10-13 12:55:00,40.21,40.22,40.2,40.21,56000.0,39.9685,39.9785,39.9586,39.9685,56000.0
2016-10-13 13:00:00,40.2,40.22,40.2,40.22,44180.0,39.9586,39.9785,39.9586,39.9785,44180.0
2016-10-13 13:05:00,40.21,40.22,40.2,40.22,28460.0,39.9685,39.9785,39.9586,39.9785,28460.0
2016-10-13 13:10:00,40.21,40.21,40.19,40.19,69660.0,39.9685,39.9685,39.9487,39.9487,69660.0
2016-10-13 13:15:00,40.18,40.2,40.16,40.16,177000.0,39.9387,39.9586,39.9189,39.9189,177000.0
2016-10-13 13:20:00,40.15,40.16,40.14,40.15,74740.0,39.9089,39.9189,39.899,39.9089,74740.0
2016-10-13 13:25:00,40.15,40.17,40.15,40.16,20000.0,39.9089,39.9288,39.9089,39.9189,20000.0
2016-10-13 13:30:00,40.16,40.17,40.13,40.14,72780.0,39.9189,39.9288,39.889,39.899,72780.0
2016-10-13 13:35:00,40.15,40.15,40.13,40.15,45200.0,39.9089,39.9089,39.889,39.9089,45200.0
2016-10-13 13:40:00,40.14,40.17,40.14,40.15,22000.0,39.899,39.9288,39.899,39.9089,22000.0
2016-10-13 13:45:00,40.15,40.15,40.13,40.15,42000.0,39.9089,39.9089,39.889,39.9089,42000.0
2016-10-13 13:50:00,40.15,40.19,40.15,40.19,58000.0,39.9089,39.9487,39.9089,39.9487,58000.0
2016-10-13 13:55:00,40.19,40.21,40.19,40.19,60320.0,39.9487,39.9685,39.9487,39.9487,60320.0
2016-10-13 14:00:00,40.2,40.26,40.2,40.24,100160.0,39.9586,40.0182,39.9586,39.9984,100160.0
2016-10-13 14:05:00,40.25,40.25,40.21,40.22,72600.0,40.0083,40.0083,39.9685,39.9785,72600.0
2016-10-13 14:10:00,40.21,40.21,40.18,40.19,58000.0,39.9685,39.9685,39.9387,39.9487,58000.0
2016-10-13 14:15:00,40.21,40.21,40.18,40.19,36060.0,39.9685,39.9685,39.9387,39.9487,36060.0
2016-10-13 14:20:00,40.2,40.23,40.19,40.22,74140.0,39.9586,39.9884,39.9487,39.9785,74140.0
2016-10-13 14:25:00,40.22,40.24,40.21,40.23,60000.0,39.9785,39.9984,39.9685,39.9884,60000.0
2016-10-13 14:30:00,40.23,40.24,40.22,40.22,92060.0,39.9884,39.9984,39.9785,39.9785,92060.0
2016-10-13 14:35:00,40.21,40.23,40.19,40.21,54000.0,39.9685,39.9884,39.9487,39.9685,54000.0
2016-10-13 14:40:00,40.22,40.23,40.19,40.21,48000.0,39.9785,39.9884,39.9487,39.9685,48000.0
2016-10-13 14:45:00,40.23,40.24,40.21,40.21,40400.0,39.9884,39.9984,39.9685,39.9685,40400.0
2016-10-13 14:50:00,40.23,40.23,40.2,40.23,34020.0,39.9884,39.9884,39.9586,39.9884,34020.0
2016-10-13 14:55:00,40.24,40.24,40.22,40.23,108760.0,39.9984,39.9984,39.9785,39.9884,108760.0
2016-10-13 15:00:00,40.24,40.24,40.23,40.23,50000.0,39.9984,39.9984,39.9884,39.9884,50000.0
2016-10-13 15:05:00,40.23,40.26,40.23,40.26,116160.0,39.9884,40.0182,39.9884,40.0182,116160.0
2016-10-13 15:10:00,40.25,40.28,40.25,40.26,122100.0,40.0083,40.0381,40.0083,40.0182,122100.0
2016-10-13 15:15:00,40.25,40.26,40.2,40.24,179640.0,40.0083,40.0182,39.9586,39.9984,179640.0
2016-10-13 15:20:00,40.22,40.24,40.21,40.23,53940.0,39.9785,39.9984,39.9685,39.9884,53940.0
2016-10-13 15:25:00,40.22,40.23,40.17,40.18,152580.0,39.9785,39.9884,39.9288,39.9387,152580.0
2016-10-13 15:30:00,40.2,40.21,40.18,40.21,166640.0,39.9586,39.9685,39.9387,39.9685,166640.0
2016-10-13 15:35:00,40.2,40.22,40.19,40.21,125000.0,39.9586,39.9785,39.9487,39.9685,125000.0
2016-10-13 15:40:00,40.21,40.23,40.2,40.21,174280.0,39.9685,39.9884,39.9586,39.9685,174280.0
2016-10-13 15:45:00,40.2,40.24,40.19,40.2,398140.0,39.9586,39.9984,39.9487,39.9586,398140.0
2016-10-13 15:50:00,40.18,40.19,40.16,40.18,544300.0,39.9387,39.9487,39.9189,39.9387,544300.0
2016-10-13 15:55:00,40.18,40.22,40.16,40.2,1106920.0,39.9387,39.9785,39.9189,39.9586,1106920.0
2016-10-14 09:30:00,40.37,40.49,40.36,40.47,895140.0,40.1276,40.2469,40.1176,40.227,895140.0
2016-10-14 09:35:00,40.47,40.5,40.4,40.4,612940.0,40.227,40.2568,40.1574,40.1574,612940.0
2016-10-14 09:40:00,40.4,40.45,40.4,40.45,119480.0,40.1574,40.2071,40.1574,40.2071,119480.0
2016-10-14 09:45:00,40.45,40.47,40.44,40.47,229740.0,40.2071,40.227,40.1972,40.227,229740.0
2016-10-14 09:50:00,40.46,40.47,40.38,40.41,354100.0,40.217,40.227,40.1375,40.1673,354100.0
2016-10-14 09:55:00,40.43,40.44,40.39,40.41,147820.0,40.1872,40.1972,40.1475,40.1673,147820.0
2016-10-14 10:00:00,40.39,40.4,40.36,40.37,165460.0,40.1475,40.1574,40.1176,40.1276,165460.0
2016-10-14 10:05:00,40.38,40.4,40.37,40.39,267900.0,40.1375,40.1574,40.1276,40.1475,267900.0
2016-10-14 10:10:00,40.37,40.41,40.37,40.37,180620.0,40.1276,40.1673,40.1276,40.1276,180620.0
2016-10-14 10:15:00,40.38,40.41,40.37,40.38,112100.0,40.1375,40.1673,40.1276,40.1375,112100.0
2016-10-14 10:20:00,40.38,40.4,40.37,40.37,153760.0,40.1375,40.1574,40.1276,40.1276,153760.0
2016-10-14 10:25:00,40.38,40.38,40.35,40.36,132560.0,40.1375,40.1375,40.1077,40.1176,132560.0
2016-10-14 10:30:00,40.38,40.42,40.37,40.38,115680.0,40.1375,40.1773,40.1276,40.1375,115680.0
2016-10-14 10:35:00,40.39,40.41,40.38,40.4,106400.0,40.1475,40.1673,40.1375,40.1574,106400.0
2016-10-14 10:40:00,40.39,40.42,40.39,40.41,90100.0,40.1475,40.1773,40.1475,40.1673,90100.0
2016-10-14 10:45:00,40.41,40.43,40.4,40.42,145800.0,40.1673,40.1872,40.1574,40.1773,145800.0
2016-10-14 10:50:00,40.42,40.43,40.39,40.4,111560.0,40.1773,40.1872,40.1475,40.1574,111560.0
2016-10-14 10:55:00,40.4,40.43,40.39,40.41,106380.0,40.1574,40.1872,40.1475,40.1673,106380.0
2016-10-14 11:00:00,40.41,40.44,40.38,40.38,183960.0,40.1673,40.1972,40.1375,40.1375,183960.0
2016-10-14 11:05:00,40.39,40.42,40.38,40.41,89900.0,40.1475,40.1773,40.1375,40.1673,89900.0
2016-10-14 11:10:00,40.42,40.42,40.36,40.37,84000.0,40.1773,40.1773,40.1176,40.1276,84000.0
2016-10-14 11:15:00,40.36,40.38,40.36,40.38,27000.0,40.1176,40.1375,40.1176,40.1375,27000.0
2016-10-14 11:20:00,40.38,40.39,40.35,40.38,189560.0,40.1375,40.1475,40.1077,40.1375,189560.0
2016-10-14 11:25:00,40.39,40.39,40.31,40.31,137140.0,40.1475,40.1475,40.0679,40.0679,137140.0
2016-10-14 11:30:00,40.3,40.3,40.25,40.3,255720.0,40.058,40.058,40.0083,40.058,255720.0
2016-10-14 11:35:00,40.3,40.31,40.27,40.28,127000.0,40.058,40.0679,40.0282,40.0381,127000.0
2016-10-14 11:40:00,40.27,40.28,40.25,40.27,55840.0,40.0282,40.0381,40.0083,40.0282,55840.0
2016-10-14 11:45:00,40.26,40.26,40.21,40.23,216860.0,40.0182,40.0182,39.9685,39.9884,216860.0
2016-10-14 11:50:00,40.23,40.24,40.2,40.23,300940.0,39.9884,39.9984,39.9586,39.9884,300940.0
2016-10-14 11:55:00,40.23,40.24,40.21,40.21,290880.0,39.9884,39.9984,39.9685,39.9685,290880.0
2016-10-14 12:00:00,40.21,40.23,40.2,40.21,126880.0,39.9685,39.9884,39.9586,39.9685,126880.0
2016-10-14 12:05:00,40.22,40.22,40.19,40.21,208540.0,39.9785,39.9785,39.9487,39.9685,208540.0
2016-10-14 12:10:00,40.19,40.19,40.16,40.16,184020.0,39.9487,39.9487,39.9189,39.9189,184020.0
2016-10-14 12:15:00,40.17,40.17,40.12,40.15,210180.0,39.9288,39.9288,39.8791,39.9089,210180.0
2016-10-14 12:20:00,40.15,40.17,40.14,40.17,415700.0,39.9089,39.9288,39.899,39.9288,415700.0
2016-10-14 12:25:00,40.17,40.19,40.15,40.19,92600.0,39.9288,39.9487,39.9089,39.9487,92600.0
2016-10-14 12:30:00,40.2,40.25,40.2,40.25,186140.0,39.9586,40.0083,39.9586,40.0083,186140.0
2016-10-14 12:35:00,40.25,40.27,40.25,40.26,56000.0,40.0083,40.0282,40.0083,40.0182,56000.0
2016-10-14 12:40:00,40.27,40.29,40.27,40.29,78840.0,40.0282,40.0481,40.0282,40.0481,78840.0
2016-10-14 12:45:00,40.28,40.28,40.25,40.27,20000.0,40.0381,40.0381,40.0083,40.0282,20000.0
2016-10-14 12:50:00,40.27,40.28,40.27,40.28,30000.0,40.0282,40.0381,40.0282,40.0381,30000.0
2016-10-14 12:55:00,40.27,40.28,40.25,40.26,70800.0,40.0282,40.0381,40.0083,40.0182,70800.0
2016-10-14 13:00:00,40.25,40.26,40.23,40.23,20260.0,40.0083,40.0182,39.9884,39.9884,20260.0
2016-10-14 13:05:00,40.22,40.26,40.22,40.26,35600.0,39.9785,40.0182,39.9785,40.0182,35600.0
2016-10-14 13:10:00,40.26,40.28,40.25,40.27,73020.0,40.0182,40.0381,40.0083,40.0282,73020.0
2016-10-14 13:15:00,40.27,40.29,40.27,40.29,4960.0,40.0282,40.0481,40.0282,40.0481,4960.0
2016-10-14 13:20:00,40.28,40.29,40.26,40.27,93000.0,40.0381,40.0481,40.0182,40.0282,93000.0
2016-10-14 13:25:00,40.26,40.27,40.25,40.26,49040.0,40.0182,40.0282,40.0083,40.0182,49040.0
2016-10-14 13:30:00,40.26,40.35,40.26,40.34,194800.0,40.0182,40.1077,40.0182,40.0978,194800.0
2016-10-14 13:35:00,40.33,40.33,40.3,40.3,69020.0,40.0878,40.0878,40.058,40.058,69020.0
2016-10-14 13:40:00,40.29,40.29,40.27,40.27,24000.0,40.0481,40.0481,40.0282,40.0282,24000.0
2016-10-14 13:45:00,40.26,40.28,40.25,40.26,22000.0,40.0182,40.0381,40.0083,40.0182,22000.0
2016-10-14 13:50:00,40.26,40.27,40.25,40.26,40000.0,40.0182,40.0282,40.0083,40.0182,40000.0
2016-10-14 13:55:00,40.27,40.29,40.27,40.27,196000.0,40.0282,40.0481,40.0282,40.0282,196000.0
2016-10-14 14:00:00,40.26,40.26,40.23,40.25,168440.0,40.0182,40.0182,39.9884,40.0083,168440.0
2016-10-14 14:05:00,40.24,40.24,40.21,40.22,37100.0,39.9984,39.9984,39.9685,39.9785,37100.0
2016-10-14 14:10:00,40.22,40.23,40.2,40.21,173380.0,39.9785,39.9884,39.9586,39.9685,173380.0
2016-10-14 14:15:00,40.21,40.24,40.21,40.24,30080.0,39.9685,39.9984,39.9685,39.9984,30080.0
2016-10-14 14:20:00,40.25,40.28,40.24,40.26,72000.0,40.0083,40.0381,39.9984,40.0182,72000.0
2016-10-14 14:25:00,40.26,40.29,40.25,40.29,85440.0,40.0182,40.0481,40.0083,40.0481,85440.0
2016-10-14 14:30:00,40.29,40.3,40.26,40.28,60260.0,40.0481,40.058,40.0182,40.0381,60260.0
2016-10-14 14:35:00,40.27,40.27,40.25,40.27,30560.0,40.0282,40.0282,40.0083,40.0282,30560.0
2016-10-14 14:40:00,40.27,40.27,40.26,40.27,14000.0,40.0282,40.0282,40.0182,40.0282,14000.0
2016-10-14 14:45:00,40.25,40.26,40.24,40.26,34000.0,40.0083,40.0182,39.9984,40.0182,34000.0
2016-10-14 14:50:00,40.25,40.27,40.24,40.24,52260.0,40.0083,40.0282,39.9984,39.9984,52260.0
2016-10-14 14:55:00,40.23,40.25,40.2,40.21,58400.0,39.9884,40.0083,39.9586,39.9685,58400.0
2016-10-14 15:00:00,40.21,40.24,40.21,40.23,71140.0,39.9685,39.9984,39.9685,39.9884,71140.0
2016-10-14 15:05:00,40.23,40.27,40.23,40.27,103160.0,39.9884,40.0282,39.9884,40.0282,103160.0
2016-10-14 15:10:00,40.26,40.28,40.26,40.27,92200.0,40.0182,40.0381,40.0182,40.0282,92200.0
2016-10-14 15:15:00,40.26,40.26,40.23,40.25,47000.0,40.0182,40.0182,39.9884,40.0083,47000.0
2016-10-14 15:20:00,40.25,40.26,40.24,40.24,44000.0,40.0083,40.0182,39.9984,39.9984,44000.0
2016-10-14 15:25:00,40.24,40.25,40.22,40.23,102460.0,39.9984,40.0083,39.9785,39.9884,102460.0
2016-10-14 15:30:00,40.24,40.26,40.23,40.26,94680.0,39.9984,40.0182,39.9884,40.0182,94680.0
2016-10-14 15:35:00,40.25,40.3,40.24,40.29,193640.0,40.0083,40.058,39.9984,40.0481,193640.0
2016-10-14 15:40:00,40.28,40.3,40.28,40.28,127360.0,40.0381,40.058,40.0381,40.0381,127360.0
2016-10-14 15:45:00,40.27,40.29,40.26,40.27,194620.0,40.0282,40.0481,40.0182,40.0282,194620.0
2016-10-14 15:50:00,40.27,40.27,40.22,40.23,421200.0,40.0282,40.0282,39.9785,39.9884,421200.0
2016-10-14 15:55:00,40.23,40.26,40.23,40.24,1184740.0,39.9884,40.0182,39.9884,39.9984,1184740.0
2016-10-17 09:30:00,40.3,40.34,40.27,40.32,980020.0,40.058,40.0978,40.0282,40.0779,980020.0
2016-10-17 09:35:00,40.32,40.34,40.24,40.24,296700.0,40.0779,40.0978,39.9984,39.9984,296700.0
2016-10-17 09:40:00,40.24,40.25,40.19,40.23,296180.0,39.9984,40.0083,39.9487,39.9884,296180.0
2016-10-17 09:45:00,40.25,40.29,40.24,40.29,158000.0,40.0083,40.0481,39.9984,40.0481,158000.0
2016-10-17 09:50:00,40.29,40.39,40.28,40.31,558280.0,40.0481,40.1475,40.0381,40.0679,558280.0
2016-10-17 09:55:00,40.3,40.33,40.3,40.31,145560.0,40.058,40.0878,40.058,40.0679,145560.0
2016-10-17 10:00:00,40.31,40.38,40.31,40.37,183820.0,40.0679,40.1375,40.0679,40.1276,183820.0
2016-10-17 10:05:00,40.36,40.48,40.34,40.45,495220.0,40.1176,40.2369,40.0978,40.2071,495220.0
2016-10-17 10:10:00,40.45,40.48,40.43,40.46,323460.0,40.2071,40.2369,40.1872,40.217,323460.0
2016-10-17 10:15:00,40.46,40.49,40.45,40.48,400940.0,40.217,40.2469,40.2071,40.2369,400940.0
2016-10-17 10:20:00,40.48,40.56,40.41,40.56,430780.0,40.2369,40.3164,40.1673,40.3164,430780.0
2016-10-17 10:25:00,40.55,40.62,40.54,40.61,639920.0,40.3065,40.3761,40.2966,40.3661,639920.0
2016-10-17 10:30:00,40.61,40.62,40.57,40.62,412160.0,40.3661,40.3761,40.3264,40.3761,412160.0
2016-10-17 10:35:00,40.62,40.66,40.61,40.64,333300.0,40.3761,40.4158,40.3661,40.396,333300.0
2016-10-17 10:40:00,40.65,40.67,40.62,40.62,198000.0,40.4059,40.4258,40.3761,40.3761,198000.0
2016-10-17 10:45:00,40.62,40.62,40.58,40.6,144600.0,40.3761,40.3761,40.3363,40.3562,144600.0
2016-10-17 10:50:00,40.61,40.61,40.56,40.59,114140.0,40.3661,40.3661,40.3164,40.3463,114140.0
2016-10-17 10:55:00,40.57,40.62,40.57,40.6,138080.0,40.3264,40.3761,40.3264,40.3562,138080.0
2016-10-17 11:00:00,40.6,40.64,40.6,40.61,264160.0,40.3562,40.396,40.3562,40.3661,264160.0
2016-10-17 11:05:00,40.62,40.64,40.57,40.57,107080.0,40.3761,40.396,40.3264,40.3264,107080.0
2016-10-17 11:10:00,40.57,40.6,40.57,40.6,125000.0,40.3264,40.3562,40.3264,40.3562,125000.0
2016-10-17 11:15:00,40.59,40.6,40.57,40.59,225200.0,40.3463,40.3562,40.3264,40.3463,225200.0
2016-10-17 11:20:00,40.59,40.6,40.56,40.58,112240.0,40.3463,40.3562,40.3164,40.3363,112240.0
2016-10-17 11:25:00,40.57,40.58,40.55,40.55,44000.0,40.3264,40.3363,40.3065,40.3065,44000.0
2016-10-17 11:30:00,40.57,40.59,40.56,40.56,138980.0,40.3264,40.3463,40.3164,40.3164,138980.0
2016-10-17 11:35:00,40.57,40.58,40.55,40.55,182340.0,40.3264,40.3363,40.3065,40.3065,182340.0
2016-10-17 11:40:00,40.55,40.57,40.55,40.55,38840.0,40.3065,40.3264,40.3065,40.3065,38840.0
2016-10-17 11:45:00,40.56,40.57,40.53,40.55,98760.0,40.3164,40.3264,40.2866,40.3065,98760.0
2016-10-17 11:50:00,40.54,40.56,40.53,40.56,40200.0,40.2966,40.3164,40.2866,40.3164,40200.0
2016-10-17 11:55:00,40.57,40.59,40.56,40.59,76080.0,40.3264,40.3463,40.3164,40.3463,76080.0
2016-10-17 12:00:00,40.59,40.6,40.55,40.6,92000.0,40.3463,40.3562,40.3065,40.3562,92000.0
2016-10-17 12:05:00,40.6,40.61,40.58,40.58,196620.0,40.3562,40.3661,40.3363,40.3363,196620.0
2016-10-17 12:10:00,40.58,40.59,40.55,40.56,68520.0,40.3363,40.3463,40.3065,40.3164,68520.0
2016-10-17 12:15:00,40.56,40.56,40.55,40.55,49100.0,40.3164,40.3164,40.3065,40.3065,49100.0
2016-10-17 12:20:00,40.55,40.57,40.54,40.55,55900.0,40.3065,40.3264,40.2966,40.3065,55900.0
2016-10-17 12:25:00,40.54,40.56,40.53,40.53,32360.0,40.2966,40.3164,40.2866,40.2866,32360.0
2016-10-17 12:30:00,40.54,40.56,40.53,40.56,28340.0,40.2966,40.3164,40.2866,40.3164,28340.0
2016-10-17 12:35:00,40.54,40.56,40.53,40.53,39140.0,40.2966,40.3164,40.2866,40.2866,39140.0
2016-10-17 12:40:00,40.53,40.54,40.49,40.5,129040.0,40.2866,40.2966,40.2469,40.2568,129040.0
2016-10-17 12:45:00,40.5,40.52,40.47,40.51,58640.0,40.2568,40.2767,40.227,40.2667,58640.0
2016-10-17 12:50:00,40.52,40.52,40.51,40.51,22000.0,40.2767,40.2767,40.2667,40.2667,22000.0
2016-10-17 12:55:00,40.5,40.52,40.49,40.51,40560.0,40.2568,40.2767,40.2469,40.2667,40560.0
2016-10-17 13:00:00,40.52,40.52,40.49,40.5,90660.0,40.2767,40.2767,40.2469,40.2568,90660.0
2016-10-17 13:05:00,40.5,40.51,40.49,40.5,114860.0,40.2568,40.2667,40.2469,40.2568,114860.0
2016-10-17 13:10:00,40.49,40.51,40.48,40.51,89880.0,40.2469,40.2667,40.2369,40.2667,89880.0
2016-10-17 13:15:00,40.51,40.52,40.47,40.49,52820.0,40.2667,40.2767,40.227,40.2469,52820.0
2016-10-17 13:20:00,40.49,40.5,40.46,40.47,56000.0,40.2469,40.2568,40.217,40.227,56000.0
2016-10-17 13:25:00,40.47,40.48,40.45,40.46,22000.0,40.227,40.2369,40.2071,40.217,22000.0
2016-10-17 13:30:00,40.46,40.46,40.43,40.46,104520.0,40.217,40.217,40.1872,40.217,104520.0
2016-10-17 13:35:00,40.46,40.46,40.44,40.44,26000.0,40.217,40.217,40.1972,40.1972,26000.0
2016-10-17 13:40:00,40.43,40.45,40.43,40.43,36340.0,40.1872,40.2071,40.1872,40.1872,36340.0
2016-10-17 13:45:00,40.44,40.44,40.43,40.43,22580.0,40.1972,40.1972,40.1872,40.1872,22580.0
2016-10-17 13:50:00,40.43,40.44,40.41,40.42,89280.0,40.1872,40.1972,40.1673,40.1773,89280.0
2016-10-17 13:55:00,40.42,40.42,40.38,40.38,70000.0,40.1773,40.1773,40.1375,40.1375,70000.0
2016-10-17 14:00:00,40.38,40.41,40.38,40.39,98780.0,40.1375,40.1673,40.1375,40.1475,98780.0
2016-10-17 14:05:00,40.38,40.42,40.38,40.38,99440.0,40.1375,40.1773,40.1375,40.1375,99440.0
2016-10-17 14:10:00,40.36,40.42,40.36,40.42,58860.0,40.1176,40.1773,40.1176,40.1773,58860.0
2016-10-17 14:15:00,40.42,40.44,40.42,40.43,60440.0,40.1773,40.1972,40.1773,40.1872,60440.0
2016-10-17 14:20:00,40.44,40.44,40.42,40.42,107920.0,40.1972,40.1972,40.1773,40.1773,107920.0
2016-10-17 14:25:00,40.42,40.46,40.42,40.46,46000.0,40.1773,40.217,40.1773,40.217,46000.0
2016-10-17 14:30:00,40.45,40.46,40.43,40.45,58700.0,40.2071,40.217,40.1872,40.2071,58700.0
2016-10-17 14:35:00,40.43,40.45,40.43,40.44,36000.0,40.1872,40.2071,40.1872,40.1972,36000.0
2016-10-17 14:40:00,40.43,40.43,40.42,40.43,175480.0,40.1872,40.1872,40.1773,40.1872,175480.0
2016-10-17 14:45:00,40.44,40.45,40.43,40.44,68440.0,40.1972,40.2071,40.1872,40.1972,68440.0
2016-10-17 14:50:00,40.44,40.45,40.44,40.45,65720.0,40.1972,40.2071,40.1972,40.2071,65720.0
2016-10-17 14:55:00,40.45,40.5,40.45,40.48,132080.0,40.2071,40.2568,40.2071,40.2369,132080.0
2016-10-17 15:00:00,40.48,40.49,40.46,40.49,57820.0,40.2369,40.2469,40.217,40.2469,57820.0
2016-10-17 15:05:00,40.48,40.48,40.45,40.46,96820.0,40.2369,40.2369,40.2071,40.217,96820.0
2016-10-17 15:10:00,40.45,40.45,40.41,40.42,51440.0,40.2071,40.2071,40.1673,40.1773,51440.0
2016-10-17 15:15:00,40.42,40.43,40.39,40.4,35320.0,40.1773,40.1872,40.1475,40.1574,35320.0
2016-10-17 15:20:00,40.4,40.43,40.38,40.38,50720.0,40.1574,40.1872,40.1375,40.1375,50720.0
2016-10-17 15:25:00,40.38,40.4,40.36,40.37,90000.0,40.1375,40.1574,40.1176,40.1276,90000.0
2016-10-17 15:30:00,40.36,40.37,40.34,40.37,176760.0,40.1176,40.1276,40.0978,40.1276,176760.0
2016-10-17 15:35:00,40.37,40.38,40.36,40.37,132220.0,40.1276,40.1375,40.1176,40.1276,132220.0
2016-10-17 15:40:00,40.36,40.37,40.33,40.35,101420.0,40.1176,40.1276,40.0878,40.1077,101420.0
2016-10-17 15:45:00,40.35,40.36,40.34,40.35,70940.0,40.1077,40.1176,40.0978,40.1077,70940.0
2016-10-17 15:50:00,40.35,40.36,40.34,40.34,261720.0,40.1077,40.1176,40.0978,40.0978,261720.0
2016-10-17 15:55:00,40.34,40.35,40.3,40.34,796380.0,40.0978,40.1077,40.058,40.0978,796380.0
2016-10-18 09:30:00,40.72,40.75,40.67,40.72,1081300.0,40.4755,40.5053,40.4258,40.4755,1081300.0
2016-10-18 09:35:00,40.71,40.85,40.71,40.82,952520.0,40.4655,40.6047,40.4655,40.5749,952520.0
2016-10-18 09:40:00,40.83,40.91,40.82,40.91,618080.0,40.5848,40.6643,40.5749,40.6643,618080.0
2016-10-18 09:45:00,40.9,40.97,40.89,40.96,661880.0,40.6544,40.724,40.6445,40.714,661880.0
2016-10-18 09:50:00,40.97,40.98,40.87,40.92,615180.0,40.724,40.7339,40.6246,40.6743,615180.0
2016-10-18 09:55:00,40.91,40.93,40.86,40.89,305200.0,40.6643,40.6842,40.6146,40.6445,305200.0
2016-10-18 10:00:00,40.89,40.9,40.87,40.88,232600.0,40.6445,40.6544,40.6246,40.6345,232600.0
2016-10-18 10:05:00,40.88,40.91,40.88,40.89,218680.0,40.6345,40.6643,40.6345,40.6445,218680.0
2016-10-18 10:10:00,40.9,40.92,40.83,40.85,333320.0,40.6544,40.6743,40.5848,40.6047,333320.0
2016-10-18 10:15:00,40.86,40.89,40.85,40.85,137660.0,40.6146,40.6445,40.6047,40.6047,137660.0
2016-10-18 10:20:00,40.84,40.85,40.75,40.78,314800.0,40.5948,40.6047,40.5053,40.5351,314800.0
2016-10-18 10:25:00,40.79,40.82,40.79,40.81,141500.0,40.5451,40.5749,40.5451,40.5649,141500.0
2016-10-18 10:30:00,40.81,40.83,40.8,40.82,151060.0,40.5649,40.5848,40.555,40.5749,151060.0
2016-10-18 10:35:00,40.82,40.89,40.82,40.89,310720.0,40.5749,40.6445,40.5749,40.6445,310720.0
2016-10-18 10:40:00,40.9,40.9,40.87,40.89,168700.0,40.6544,40.6544,40.6246,40.6445,168700.0
2016-10-18 10:45:00,40.9,40.94,40.89,40.94,232140.0,40.6544,40.6942,40.6445,40.6942,232140.0
2016-10-18 10:50:00,40.93,40.94,40.91,40.93,168700.0,40.6842,40.6942,40.6643,40.6842,168700.0
2016-10-18 10:55:00,40.93,40.98,40.92,40.96,278120.0,40.6842,40.7339,40.6743,40.714,278120.0
2016-10-18 11:00:00,40.97,41.04,40.97,41.04,648340.0,40.724,40.7936,40.724,40.7936,648340.0
2016-10-18 11:05:00,41.04,41.04,41.01,41.02,259680.0,40.7936,40.7936,40.7637,40.7737,259680.0
2016-10-18 11:10:00,41.02,41.07,41.02,41.07,248500.0,40.7737,40.8234,40.7737,40.8234,248500.0
2016-10-18 11:15:00,41.07,41.09,41.05,41.07,360020.0,40.8234,40.8433,40.8035,40.8234,360020.0
2016-10-18 11:20:00,41.07,41.08,41.05,41.08,73200.0,40.8234,40.8333,40.8035,40.8333,73200.0
2016-10-18 11:25:00,41.09,41.09,41.07,41.08,75340.0,40.8433,40.8433,40.8234,40.8333,75340.0
2016-10-18 11:30:00,41.09,41.1,41.08,41.09,190520.0,40.8433,40.8532,40.8333,40.8433,190520.0
2016-10-18 11:35:00,41.09,41.12,41.09,41.1,134840.0,40.8433,40.8731,40.8433,40.8532,134840.0
2016-10-18 11:40:00,41.1,41.18,41.1,41.17,261580.0,40.8532,40.9327,40.8532,40.9228,261580.0
2016-10-18 11:45:00,41.18,41.25,41.18,41.24,485640.0,40.9327,41.0023,40.9327,40.9924,485640.0
2016-10-18 11:50:00,41.24,41.26,41.24,41.25,483420.0,40.9924,41.0122,40.9924,41.0023,483420.0
2016-10-18 11:55:00,41.26,41.26,41.24,41.26,198120.0,41.0122,41.0122,40.9924,41.0122,198120.0
2016-10-18 12:00:00,41.26,41.29,41.24,41.28,308220.0,41.0122,41.0421,40.9924,41.0321,308220.0
2016-10-18 12:05:00,41.27,41.31,41.27,41.3,264200.0,41.0222,41.0619,41.0222,41.052,264200.0
2016-10-18 12:10:00,41.3,41.31,41.27,41.27,293060.0,41.052,41.0619,41.0222,41.0222,293060.0
2016-10-18 12:15:00,41.27,41.28,41.24,41.25,268980.0,41.0222,41.0321,40.9924,41.0023,268980.0
2016-10-18 12:20:00,41.26,41.29,41.25,41.29,230420.0,41.0122,41.0421,41.0023,41.0421,230420.0
2016-10-18 12:25:00,41.29,41.34,41.28,41.34,229200.0,41.0421,41.0918,41.0321,41.0918,229200.0
2016-10-18 12:30:00,41.33,41.35,41.32,41.32,272400.0,41.0818,41.1017,41.0719,41.0719,272400.0
2016-10-18 12:35:00,41.32,41.35,41.31,41.34,306380.0,41.0719,41.1017,41.0619,41.0918,306380.0
2016-10-18 12:40:00,41.34,41.37,41.33,41.36,155680.0,41.0918,41.1216,41.0818,41.1116,155680.0
2016-10-18 12:45:00,41.36,41.36,41.33,41.34,131880.0,41.1116,41.1116,41.0818,41.0918,131880.0
2016-10-18 12:50:00,41.34,41.36,41.33,41.35,250780.0,41.0918,41.1116,41.0818,41.1017,250780.0
2016-10-18 12:55:00,41.35,41.37,41.34,41.35,592000.0,41.1017,41.1216,41.0918,41.1017,592000.0
2016-10-18 13:00:00,41.35,41.36,41.34,41.34,675900.0,41.1017,41.1116,41.0918,41.0918,675900.0
2016-10-18 13:05:00,41.34,41.34,41.3,41.32,584420.0,41.0918,41.0918,41.052,41.0719,584420.0
2016-10-18 13:10:00,41.32,41.34,41.32,41.32,222400.0,41.0719,41.0918,41.0719,41.0719,222400.0
2016-10-18 13:15:00,41.32,41.34,41.31,41.34,231400.0,41.0719,41.0918,41.0619,41.0918,231400.0
2016-10-18 13:20:00,41.34,41.34,41.3,41.32,245560.0,41.0918,41.0918,41.052,41.0719,245560.0
2016-10-18 13:25:00,41.31,41.31,41.26,41.28,345220.0,41.0619,41.0619,41.0122,41.0321,345220.0
2016-10-18 13:30:00,41.27,41.3,41.26,41.29,176260.0,41.0222,41.052,41.0122,41.0421,176260.0
2016-10-18 13:35:00,41.29,41.3,41.28,41.3,429700.0,41.0421,41.052,41.0321,41.052,429700.0
2016-10-18 13:40:00,41.3,41.32,41.29,41.32,181340.0,41.052,41.0719,41.0421,41.0719,181340.0
2016-10-18 13:45:00,41.31,41.31,41.29,41.3,147980.0,41.0619,41.0619,41.0421,41.052,147980.0
2016-10-18 13:50:00,41.29,41.34,41.29,41.34,159500.0,41.0421,41.0918,41.0421,41.0918,159500.0
2016-10-18 13:55:00,41.34,41.36,41.32,41.35,176360.0,41.0918,41.1116,41.0719,41.1017,176360.0
2016-10-18 14:00:00,41.34,41.36,41.32,41.36,183520.0,41.0918,41.1116,41.0719,41.1116,183520.0
2016-10-18 14:05:00,41.35,41.37,41.34,41.36,93580.0,41.1017,41.1216,41.0918,41.1116,93580.0
2016-10-18 14:10:00,41.35,41.4,41.34,41.4,138560.0,41.1017,41.1514,41.0918,41.1514,138560.0
2016-10-18 14:15:00,41.39,41.42,41.37,41.42,459720.0,41.1415,41.1713,41.1216,41.1713,459720.0
2016-10-18 14:20:00,41.41,41.44,41.4,41.41,369300.0,41.1613,41.1912,41.1514,41.1613,369300.0
2016-10-18 14:25:00,41.42,41.44,41.4,41.41,239480.0,41.1713,41.1912,41.1514,41.1613,239480.0
2016-10-18 14:30:00,41.41,41.41,41.34,41.37,197480.0,41.1613,41.1613,41.0918,41.1216,197480.0
2016-10-18 14:35:00,41.37,41.39,41.33,41.34,309920.0,41.1216,41.1415,41.0818,41.0918,309920.0
2016-10-18 14:40:00,41.34,41.35,41.33,41.33,383500.0,41.0918,41.1017,41.0818,41.0818,383500.0
2016-10-18 14:45:00,41.34,41.34,41.3,41.3,433300.0,41.0918,41.0918,41.052,41.052,433300.0
2016-10-18 14:50:00,41.29,41.3,41.28,41.29,361240.0,41.0421,41.052,41.0321,41.0421,361240.0
2016-10-18 14:55:00,41.3,41.31,41.28,41.3,325080.0,41.052,41.0619,41.0321,41.052,325080.0
2016-10-18 15:00:00,41.3,41.32,41.29,41.31,275140.0,41.052,41.0719,41.0421,41.0619,275140.0
2016-10-18 15:05:00,41.32,41.32,41.28,41.3,276640.0,41.0719,41.0719,41.0321,41.052,276640.0
2016-10-18 15:10:00,41.29,41.3,41.26,41.28,206620.0,41.0421,41.052,41.0122,41.0321,206620.0
2016-10-18 15:15:00,41.27,41.3,41.24,41.24,253300.0,41.0222,41.052,40.9924,40.9924,253300.0
2016-10-18 15:20:00,41.24,41.24,41.16,41.18,538860.0,40.9924,40.9924,40.9128,40.9327,538860.0
2016-10-18 15:25:00,41.18,41.2,41.16,41.17,365560.0,40.9327,40.9526,40.9128,40.9228,365560.0
2016-10-18 15:30:00,41.17,41.18,41.16,41.17,425820.0,40.9228,40.9327,40.9128,40.9228,425820.0
2016-10-18 15:35:00,41.17,41.2,41.15,41.16,487440.0,40.9228,40.9526,40.9029,40.9128,487440.0
2016-10-18 15:40:00,41.16,41.16,41.14,41.15,414160.0,40.9128,40.9128,40.893,40.9029,414160.0
2016-10-18 15:45:00,41.15,41.17,41.12,41.12,568600.0,40.9029,40.9228,40.8731,40.8731,568600.0
2016-10-18 15:50:00,41.13,41.13,41.08,41.1,1059880.0,40.883,40.883,40.8333,40.8532,1059880.0
2016-10-18 15:55:00,41.1,41.13,41.08,41.08,2558280.0,40.8532,40.883,40.8333,40.8333,2558280.0
2016-10-19 09:30:00,41.22,41.37,41.16,41.31,1895460.0,40.9725,41.1216,40.9128,41.0619,1895460.0
2016-10-19 09:35:00,41.32,41.39,41.31,41.34,661380.0,41.0719,41.1415,41.0619,41.0918,661380.0
2016-10-19 09:40:00,41.35,41.35,41.25,41.31,483340.0,41.1017,41.1017,41.0023,41.0619,483340.0
2016-10-19 09:45:00,41.29,41.37,41.29,41.35,424700.0,41.0421,41.1216,41.0421,41.1017,424700.0
2016-10-19 09:50:00,41.35,41.44,41.34,41.44,402620.0,41.1017,41.1912,41.0918,41.1912,402620.0
2016-10-19 09:55:00,41.42,41.44,41.35,41.37,735620.0,41.1713,41.1912,41.1017,41.1216,735620.0
2016-10-19 10:00:00,41.37,41.38,41.33,41.34,243120.0,41.1216,41.1315,41.0818,41.0918,243120.0
2016-10-19 10:05:00,41.36,41.38,41.34,41.34,319460.0,41.1116,41.1315,41.0918,41.0918,319460.0
2016-10-19 10:10:00,41.36,41.4,41.32,41.39,346540.0,41.1116,41.1514,41.0719,41.1415,346540.0
2016-10-19 10:15:00,41.39,41.44,41.39,41.41,514200.0,41.1415,41.1912,41.1415,41.1613,514200.0
2016-10-19 10:20:00,41.41,41.42,41.39,41.4,204900.0,41.1613,41.1713,41.1415,41.1514,204900.0
2016-10-19 10:25:00,41.41,41.49,41.41,41.46,372880.0,41.1613,41.2409,41.1613,41.211,372880.0
2016-10-19 10:30:00,41.46,41.48,41.44,41.46,297980.0,41.211,41.2309,41.1912,41.211,297980.0
2016-10-19 10:35:00,41.45,41.46,41.4,41.41,235600.0,41.2011,41.211,41.1514,41.1613,235600.0
2016-10-19 10:40:00,41.41,41.42,41.39,41.42,160020.0,41.1613,41.1713,41.1415,41.1713,160020.0
2016-10-19 10:45:00,41.42,41.44,41.41,41.42,170700.0,41.1713,41.1912,41.1613,41.1713,170700.0
2016-10-19 10:50:00,41.44,41.44,41.38,41.39,141640.0,41.1912,41.1912,41.1315,41.1415,141640.0
2016-10-19 10:55:00,41.4,41.4,41.37,41.37,94000.0,41.1514,41.1514,41.1216,41.1216,94000.0
2016-10-19 11:00:00,41.37,41.4,41.36,41.38,393580.0,41.1216,41.1514,41.1116,41.1315,393580.0
2016-10-19 11:05:00,41.38,41.4,41.34,41.4,247380.0,41.1315,41.1514,41.0918,41.1514,247380.0
2016-10-19 11:10:00,41.4,41.4,41.33,41.33,173540.0,41.1514,41.1514,41.0818,41.0818,173540.0
2016-10-19 11:15:00,41.33,41.35,41.27,41.28,193360.0,41.0818,41.1017,41.0222,41.0321,193360.0
2016-10-19 11:20:00,41.26,41.28,41.22,41.23,269640.0,41.0122,41.0321,40.9725,40.9824,269640.0
2016-10-19 11:25:00,41.24,41.26,41.23,41.25,344060.0,40.9924,41.0122,40.9824,41.0023,344060.0
2016-10-19 11:30:00,41.25,41.3,41.25,41.29,204680.0,41.0023,41.052,41.0023,41.0421,204680.0
2016-10-19 11:35:00,41.29,41.33,41.26,41.28,156960.0,41.0421,41.0818,41.0122,41.0321,156960.0
2016-10-19 11:40:00,41.26,41.31,41.25,41.31,108720.0,41.0122,41.0619,41.0023,41.0619,108720.0
2016-10-19 11:45:00,41.31,41.31,41.26,41.27,95000.0,41.0619,41.0619,41.0122,41.0222,95000.0
2016-10-19 11:50:00,41.28,41.32,41.28,41.28,51760.0,41.0321,41.0719,41.0321,41.0321,51760.0
2016-10-19 11:55:00,41.27,41.28,41.23,41.23,124140.0,41.0222,41.0321,40.9824,40.9824,124140.0
2016-10-19 12:00:00,41.24,41.27,41.23,41.25,52380.0,40.9924,41.0222,40.9824,41.0023,52380.0
2016-10-19 12:05:00,41.24,41.27,41.24,41.27,112700.0,40.9924,41.0222,40.9924,41.0222,112700.0
2016-10-19 12:10:00,41.27,41.28,41.26,41.28,58100.0,41.0222,41.0321,41.0122,41.0321,58100.0
2016-10-19 12:15:00,41.29,41.31,41.27,41.3,128260.0,41.0421,41.0619,41.0222,41.052,128260.0
2016-10-19 12:20:00,41.31,41.34,41.31,41.33,111820.0,41.0619,41.0918,41.0619,41.0818,111820.0
2016-10-19 12:25:00,41.33,41.33,41.29,41.32,56120.0,41.0818,41.0818,41.0421,41.0719,56120.0
2016-10-19 12:30:00,41.3,41.34,41.29,41.33,43120.0,41.052,41.0918,41.0421,41.0818,43120.0
2016-10-19 12:35:00,41.33,41.35,41.32,41.34,42000.0,41.0818,41.1017,41.0719,41.0918,42000.0
2016-10-19 12:40:00,41.34,41.34,41.3,41.33,123680.0,41.0918,41.0918,41.052,41.0818,123680.0
2016-10-19 12:45:00,41.33,41.36,41.33,41.36,89840.0,41.0818,41.1116,41.0818,41.1116,89840.0
2016-10-19 12:50:00,41.36,41.38,41.34,41.37,119580.0,41.1116,41.1315,41.0918,41.1216,119580.0
2016-10-19 12:55:00,41.36,41.37,41.34,41.36,132220.0,41.1116,41.1216,41.0918,41.1116,132220.0
2016-10-19 13:00:00,41.37,41.37,41.35,41.35,130260.0,41.1216,41.1216,41.1017,41.1017,130260.0
2016-10-19 13:05:00,41.34,41.34,41.31,41.32,144920.0,41.0918,41.0918,41.0619,41.0719,144920.0
2016-10-19 13:10:00,41.32,41.35,41.32,41.35,81000.0,41.0719,41.1017,41.0719,41.1017,81000.0
2016-10-19 13:15:00,41.35,41.35,41.32,41.33,70200.0,41.1017,41.1017,41.0719,41.0818,70200.0
2016-10-19 13:20:00,41.32,41.35,41.32,41.34,77000.0,41.0719,41.1017,41.0719,41.0918,77000.0
2016-10-19 13:25:00,41.34,41.34,41.32,41.32,101220.0,41.0918,41.0918,41.0719,41.0719,101220.0
2016-10-19 13:30:00,41.33,41.35,41.32,41.35,155480.0,41.0818,41.1017,41.0719,41.1017,155480.0
2016-10-19 13:35:00,41.35,41.35,41.33,41.34,64000.0,41.1017,41.1017,41.0818,41.0918,64000.0
2016-10-19 13:40:00,41.35,41.37,41.34,41.35,66000.0,41.1017,41.1216,41.0918,41.1017,66000.0
2016-10-19 13:45:00,41.35,41.36,41.34,41.34,84420.0,41.1017,41.1116,41.0918,41.0918,84420.0
2016-10-19 13:50:00,41.34,41.34,41.32,41.32,95660.0,41.0918,41.0918,41.0719,41.0719,95660.0
2016-10-19 13:55:00,41.32,41.33,41.3,41.31,49700.0,41.0719,41.0818,41.052,41.0619,49700.0
2016-10-19 14:00:00,41.31,41.34,41.3,41.31,90560.0,41.0619,41.0918,41.052,41.0619,90560.0
2016-10-19 14:05:00,41.31,41.35,41.31,41.34,173320.0,41.0619,41.1017,41.0619,41.0918,173320.0
2016-10-19 14:10:00,41.35,41.35,41.32,41.34,71180.0,41.1017,41.1017,41.0719,41.0918,71180.0
2016-10-19 14:15:00,41.35,41.36,41.32,41.32,110760.0,41.1017,41.1116,41.0719,41.0719,110760.0
2016-10-19 14:20:00,41.33,41.37,41.33,41.35,74300.0,41.0818,41.1216,41.0818,41.1017,74300.0
2016-10-19 14:25:00,41.36,41.38,41.35,41.35,72720.0,41.1116,41.1315,41.1017,41.1017,72720.0
2016-10-19 14:30:00,41.37,41.37,41.32,41.32,133880.0,41.1216,41.1216,41.0719,41.0719,133880.0
2016-10-19 14:35:00,41.33,41.35,41.32,41.33,102400.0,41.0818,41.1017,41.0719,41.0818,102400.0
2016-10-19 14:40:00,41.33,41.34,41.3,41.32,209860.0,41.0818,41.0918,41.052,41.0719,209860.0
2016-10-19 14:45:00,41.32,41.33,41.31,41.33,206180.0,41.0719,41.0818,41.0619,41.0818,206180.0
2016-10-19 14:50:00,41.34,41.35,41.32,41.33,85180.0,41.0918,41.1017,41.0719,41.0818,85180.0
2016-10-19 14:55:00,41.33,41.37,41.33,41.36,200200.0,41.0818,41.1216,41.0818,41.1116,200200.0
2016-10-19 15:00:00,41.37,41.41,41.36,41.39,224440.0,41.1216,41.1613,41.1116,41.1415,224440.0
2016-10-19 15:05:00,41.39,41.42,41.38,41.4,171600.0,41.1415,41.1713,41.1315,41.1514,171600.0
2016-10-19 15:10:00,41.41,41.42,41.4,41.42,205420.0,41.1613,41.1713,41.1514,41.1713,205420.0
2016-10-19 15:15:00,41.42,41.46,41.42,41.46,236220.0,41.1713,41.211,41.1713,41.211,236220.0
2016-10-19 15:20:00,41.46,41.47,41.43,41.43,333480.0,41.211,41.221,41.1812,41.1812,333480.0
2016-10-19 15:25:00,41.44,41.44,41.4,41.4,188160.0,41.1912,41.1912,41.1514,41.1514,188160.0
2016-10-19 15:30:00,41.4,41.4,41.36,41.37,186000.0,41.1514,41.1514,41.1116,41.1216,186000.0
2016-10-19 15:35:00,41.37,41.39,41.36,41.38,232340.0,41.1216,41.1415,41.1116,41.1315,232340.0
2016-10-19 15:40:00,41.37,41.4,41.37,41.38,228840.0,41.1216,41.1514,41.1216,41.1315,228840.0
2016-10-19 15:45:00,41.38,41.41,41.37,41.39,491140.0,41.1315,41.1613,41.1216,41.1415,491140.0
2016-10-19 15:50:00,41.39,41.39,41.37,41.38,458860.0,41.1415,41.1415,41.1216,41.1315,458860.0
2016-10-19 15:55:00,41.37,41.38,41.33,41.35,862920.0,41.1216,41.1315,41.0818,41.1017,862920.0
2016-10-20 09:30:00,41.4,41.42,41.31,41.4,649940.0,41.1514,41.1713,41.0619,41.1514,649940.0
2016-10-20 09:35:00,41.39,41.39,41.17,41.17,462380.0,41.1415,41.1415,40.9228,40.9228,462380.0
2016-10-20 09:40:00,41.17,41.27,41.16,41.24,326580.0,40.9228,41.0222,40.9128,40.9924,326580.0
2016-10-20 09:45:00,41.22,41.29,41.2,41.26,244560.0,40.9725,41.0421,40.9526,41.0122,244560.0
2016-10-20 09:50:00,41.27,41.29,41.25,41.29,430640.0,41.0222,41.0421,41.0023,41.0421,430640.0
2016-10-20 09:55:00,41.29,41.36,41.28,41.35,336560.0,41.0421,41.1116,41.0321,41.1017,336560.0
2016-10-20 10:00:00,41.34,41.38,41.33,41.38,405180.0,41.0918,41.1315,41.0818,41.1315,405180.0
2016-10-20 10:05:00,41.38,41.42,41.35,41.35,243020.0,41.1315,41.1713,41.1017,41.1017,243020.0
2016-10-20 10:10:00,41.35,41.37,41.34,41.34,204400.0,41.1017,41.1216,41.0918,41.0918,204400.0
2016-10-20 10:15:00,41.34,41.37,41.33,41.34,314720.0,41.0918,41.1216,41.0818,41.0918,314720.0
2016-10-20 10:20:00,41.34,41.35,41.29,41.3,112480.0,41.0918,41.1017,41.0421,41.052,112480.0
2016-10-20 10:25:00,41.29,41.29,41.23,41.24,189860.0,41.0421,41.0421,40.9824,40.9924,189860.0
2016-10-20 10:30:00,41.22,41.23,41.14,41.15,318240.0,40.9725,40.9824,40.893,40.9029,318240.0
2016-10-20 10:35:00,41.15,41.15,41.08,41.12,269260.0,40.9029,40.9029,40.8333,40.8731,269260.0
2016-10-20 10:40:00,41.11,41.17,41.1,41.16,205060.0,40.8631,40.9228,40.8532,40.9128,205060.0
2016-10-20 10:45:00,41.16,41.17,41.12,41.14,413100.0,40.9128,40.9228,40.8731,40.893,413100.0
2016-10-20 10:50:00,41.16,41.16,41.11,41.13,174640.0,40.9128,40.9128,40.8631,40.883,174640.0
2016-10-20 10:55:00,41.12,41.14,41.11,41.11,147020.0,40.8731,40.893,40.8631,40.8631,147020.0
2016-10-20 11:00:00,41.12,41.13,41.06,41.08,278020.0,40.8731,40.883,40.8134,40.8333,278020.0
2016-10-20 11:05:00,41.06,41.1,41.06,41.06,221740.0,40.8134,40.8532,40.8134,40.8134,221740.0
2016-10-20 11:10:00,41.07,41.11,41.06,41.11,243360.0,40.8234,40.8631,40.8134,40.8631,243360.0
2016-10-20 11:15:00,41.11,41.15,41.1,41.12,188140.0,40.8631,40.9029,40.8532,40.8731,188140.0
2016-10-20 11:20:00,41.13,41.18,41.13,41.14,153060.0,40.883,40.9327,40.883,40.893,153060.0
2016-10-20 11:25:00,41.14,41.15,41.08,41.09,106620.0,40.893,40.9029,40.8333,40.8433,106620.0
2016-10-20 11:30:00,41.09,41.1,41.08,41.09,88020.0,40.8433,40.8532,40.8333,40.8433,88020.0
2016-10-20 11:35:00,41.08,41.08,41.04,41.05,177280.0,40.8333,40.8333,40.7936,40.8035,177280.0
2016-10-20 11:40:00,41.06,41.06,41.04,41.05,123180.0,40.8134,40.8134,40.7936,40.8035,123180.0
2016-10-20 11:45:00,41.05,41.07,41.03,41.07,118880.0,40.8035,40.8234,40.7836,40.8234,118880.0
2016-10-20 11:50:00,41.05,41.06,41.03,41.05,99560.0,40.8035,40.8134,40.7836,40.8035,99560.0
2016-10-20 11:55:00,41.05,41.11,41.04,41.1,161640.0,40.8035,40.8631,40.7936,40.8532,161640.0
2016-10-20 12:00:00,41.1,41.18,41.09,41.15,266340.0,40.8532,40.9327,40.8433,40.9029,266340.0
2016-10-20 12:05:00,41.15,41.17,41.11,41.11,371860.0,40.9029,40.9228,40.8631,40.8631,371860.0
2016-10-20 12:10:00,41.12,41.14,41.08,41.08,174540.0,40.8731,40.893,40.8333,40.8333,174540.0
2016-10-20 12:15:00,41.08,41.11,41.07,41.09,265100.0,40.8333,40.8631,40.8234,40.8433,265100.0
2016-10-20 12:20:00,41.09,41.12,41.09,41.11,274780.0,40.8433,40.8731,40.8433,40.8631,274780.0
2016-10-20 12:25:00,41.11,41.12,41.09,41.12,213300.0,40.8631,40.8731,40.8433,40.8731,213300.0
2016-10-20 12:30:00,41.12,41.16,41.11,41.16,257360.0,40.8731,40.9128,40.8631,40.9128,257360.0
2016-10-20 12:35:00,41.16,41.18,41.14,41.18,236160.0,40.9128,40.9327,40.893,40.9327,236160.0
2016-10-20 12:40:00,41.18,41.22,41.18,41.2,374960.0,40.9327,40.9725,40.9327,40.9526,374960.0
2016-10-20 12:45:00,41.19,41.19,41.16,41.16,122380.0,40.9427,40.9427,40.9128,40.9128,122380.0
2016-10-20 12:50:00,41.16,41.19,41.16,41.16,138680.0,40.9128,40.9427,40.9128,40.9128,138680.0
2016-10-20 12:55:00,41.16,41.18,41.15,41.16,124740.0,40.9128,40.9327,40.9029,40.9128,124740.0
2016-10-20 13:00:00,41.15,41.18,41.15,41.18,73360.0,40.9029,40.9327,40.9029,40.9327,73360.0
2016-10-20 13:05:00,41.18,41.2,41.17,41.17,104400.0,40.9327,40.9526,40.9228,40.9228,104400.0
2016-10-20 13:10:00,41.16,41.19,41.16,41.17,79000.0,40.9128,40.9427,40.9128,40.9228,79000.0
2016-10-20 13:15:00,41.16,41.17,41.15,41.17,20000.0,40.9128,40.9228,40.9029,40.9228,20000.0
2016-10-20 13:20:00,41.18,41.21,41.18,41.19,71760.0,40.9327,40.9625,40.9327,40.9427,71760.0
2016-10-20 13:25:00,41.19,41.2,41.18,41.18,28000.0,40.9427,40.9526,40.9327,40.9327,28000.0
2016-10-20 13:30:00,41.18,41.19,41.17,41.19,51420.0,40.9327,40.9427,40.9228,40.9427,51420.0
2016-10-20 13:35:00,41.19,41.2,41.18,41.19,44800.0,40.9427,40.9526,40.9327,40.9427,44800.0
2016-10-20 13:40:00,41.18,41.18,41.15,41.16,78000.0,40.9327,40.9327,40.9029,40.9128,78000.0
2016-10-20 13:45:00,41.16,41.16,41.1,41.1,165400.0,40.9128,40.9128,40.8532,40.8532,165400.0
2016-10-20 13:50:00,41.11,41.11,41.03,41.05,238480.0,40.8631,40.8631,40.7836,40.8035,238480.0
2016-10-20 13:55:00,41.04,41.08,41.03,41.08,144980.0,40.7936,40.8333,40.7836,40.8333,144980.0
2016-10-20 14:00:00,41.06,41.11,41.06,41.11,67820.0,40.8134,40.8631,40.8134,40.8631,67820.0
2016-10-20 14:05:00,41.11,41.14,41.11,41.13,105620.0,40.8631,40.893,40.8631,40.883,105620.0
2016-10-20 14:10:00,41.12,41.14,41.12,41.13,102000.0,40.8731,40.893,40.8731,40.883,102000.0
2016-10-20 14:15:00,41.12,41.13,41.1,41.1,42600.0,40.8731,40.883,40.8532,40.8532,42600.0
2016-10-20 14:20:00,41.11,41.13,41.11,41.12,34540.0,40.8631,40.883,40.8631,40.8731,34540.0
2016-10-20 14:25:00,41.11,41.16,41.11,41.15,84740.0,40.8631,40.9128,40.8631,40.9029,84740.0
2016-10-20 14:30:00,41.16,41.18,41.14,41.15,72820.0,40.9128,40.9327,40.893,40.9029,72820.0
2016-10-20 14:35:00,41.16,41.19,41.15,41.17,91980.0,40.9128,40.9427,40.9029,40.9228,91980.0
2016-10-20 14:40:00,41.17,41.17,41.15,41.16,84000.0,40.9228,40.9228,40.9029,40.9128,84000.0
2016-10-20 14:45:00,41.17,41.21,41.16,41.21,109000.0,40.9228,40.9625,40.9128,40.9625,109000.0
2016-10-20 14:50:00,41.22,41.23,41.18,41.19,134940.0,40.9725,40.9824,40.9327,40.9427,134940.0
2016-10-20 14:55:00,41.2,41.2,41.17,41.2,144280.0,40.9526,40.9526,40.9228,40.9526,144280.0
2016-10-20 15:00:00,41.2,41.21,41.19,41.2,144160.0,40.9526,40.9625,40.9427,40.9526,144160.0
2016-10-20 15:05:00,41.19,41.22,41.19,41.22,149280.0,40.9427,40.9725,40.9427,40.9725,149280.0
2016-10-20 15:10:00,41.22,41.22,41.19,41.21,139700.0,40.9725,40.9725,40.9427,40.9625,139700.0
2016-10-20 15:15:00,41.22,41.22,41.17,41.17,291240.0,40.9725,40.9725,40.9228,40.9228,291240.0
2016-10-20 15:20:00,41.17,41.2,41.17,41.18,170980.0,40.9228,40.9526,40.9228,40.9327,170980.0
2016-10-20 15:25:00,41.18,41.18,41.13,41.14,206220.0,40.9327,40.9327,40.883,40.893,206220.0
2016-10-20 15:30:00,41.15,41.15,41.12,41.13,149000.0,40.9029,40.9029,40.8731,40.883,149000.0
2016-10-20 15:35:00,41.12,41.14,41.1,41.12,151900.0,40.8731,40.893,40.8532,40.8731,151900.0
2016-10-20 15:40:00,41.12,41.14,41.1,41.1,129960.0,40.8731,40.893,40.8532,40.8532,129960.0
2016-10-20 15:45:00,41.11,41.12,41.07,41.12,439320.0,40.8631,40.8731,40.8234,40.8731,439320.0
2016-10-20 15:50:00,41.12,41.16,41.12,41.13,307000.0,40.8731,40.9128,40.8731,40.883,307000.0
2016-10-20 15:55:00,41.13,41.16,41.08,41.08,748840.0,40.883,40.9128,40.8333,40.8333,748840.0
2016-10-21 09:30:00,41.01,41.07,40.92,41.07,2191020.0,40.7637,40.8234,40.6743,40.8234,2191020.0
2016-10-21 09:35:00,41.04,41.04,40.92,41.02,635520.0,40.7936,40.7936,40.6743,40.7737,635520.0
2016-10-21 09:40:00,41.02,41.1,40.99,41.01,518020.0,40.7737,40.8532,40.7439,40.7637,518020.0
2016-10-21 09:45:00,41.04,41.12,41.03,41.11,456180.0,40.7936,40.8731,40.7836,40.8631,456180.0
2016-10-21 09:50:00,41.1,41.17,41.1,41.15,171380.0,40.8532,40.9228,40.8532,40.9029,171380.0
2016-10-21 09:55:00,41.15,41.21,41.15,41.18,262200.0,40.9029,40.9625,40.9029,40.9327,262200.0
2016-10-21 10:00:00,41.18,41.18,41.06,41.06,327000.0,40.9327,40.9327,40.8134,40.8134,327000.0
2016-10-21 10:05:00,41.08,41.14,41.06,41.11,357700.0,40.8333,40.893,40.8134,40.8631,357700.0
2016-10-21 10:10:00,41.11,41.11,41.05,41.06,183560.0,40.8631,40.8631,40.8035,40.8134,183560.0
2016-10-21 10:15:00,41.08,41.11,41.05,41.07,250020.0,40.8333,40.8631,40.8035,40.8234,250020.0
2016-10-21 10:20:00,41.08,41.1,41.06,41.08,103940.0,40.8333,40.8532,40.8134,40.8333,103940.0
2016-10-21 10:25:00,41.07,41.1,41.06,41.06,301700.0,40.8234,40.8532,40.8134,40.8134,301700.0
2016-10-21 10:30:00,41.08,41.14,41.07,41.1,279480.0,40.8333,40.893,40.8234,40.8532,279480.0
2016-10-21 10:35:00,41.09,41.11,41.05,41.06,231600.0,40.8433,40.8631,40.8035,40.8134,231600.0
2016-10-21 10:40:00,41.07,41.07,41.02,41.03,225660.0,40.8234,40.8234,40.7737,40.7836,225660.0
2016-10-21 10:45:00,41.03,41.06,41.02,41.06,176300.0,40.7836,40.8134,40.7737,40.8134,176300.0
2016-10-21 10:50:00,41.05,41.06,41.03,41.06,20000.0,40.8035,40.8134,40.7836,40.8134,20000.0
2016-10-21 10:55:00,41.05,41.06,41.03,41.05,68780.0,40.8035,40.8134,40.7836,40.8035,68780.0
2016-10-21 11:00:00,41.05,41.07,41.03,41.05,275960.0,40.8035,40.8234,40.7836,40.8035,275960.0
2016-10-21 11:05:00,41.04,41.07,41.04,41.07,134300.0,40.7936,40.8234,40.7936,40.8234,134300.0
2016-10-21 11:10:00,41.06,41.09,41.05,41.07,80420.0,40.8134,40.8433,40.8035,40.8234,80420.0
2016-10-21 11:15:00,41.07,41.09,41.07,41.07,58000.0,40.8234,40.8433,40.8234,40.8234,58000.0
2016-10-21 11:20:00,41.07,41.08,41.05,41.06,69320.0,40.8234,40.8333,40.8035,40.8134,69320.0
2016-10-21 11:25:00,41.05,41.08,41.04,41.08,78720.0,40.8035,40.8333,40.7936,40.8333,78720.0
2016-10-21 11:30:00,41.08,41.09,41.04,41.05,241480.0,40.8333,40.8433,40.7936,40.8035,241480.0
2016-10-21 11:35:00,41.05,41.06,41.04,41.04,138440.0,40.8035,40.8134,40.7936,40.7936,138440.0
2016-10-21 11:40:00,41.05,41.05,41.03,41.03,60880.0,40.8035,40.8035,40.7836,40.7836,60880.0
2016-10-21 11:45:00,41.04,41.06,41.04,41.05,126180.0,40.7936,40.8134,40.7936,40.8035,126180.0
2016-10-21 11:50:00,41.05,41.05,41.01,41.01,236960.0,40.8035,40.8035,40.7637,40.7637,236960.0
2016-10-21 11:55:00,41.01,41.02,40.99,40.99,288600.0,40.7637,40.7737,40.7439,40.7439,288600.0
2016-10-21 12:00:00,41.0,41.0,40.98,40.99,218760.0,40.7538,40.7538,40.7339,40.7439,218760.0
2016-10-21 12:05:00,40.99,40.99,40.94,40.97,353280.0,40.7439,40.7439,40.6942,40.724,353280.0
2016-10-21 12:10:00,40.96,40.96,40.94,40.95,137320.0,40.714,40.714,40.6942,40.7041,137320.0
2016-10-21 12:15:00,40.95,40.96,40.93,40.95,243520.0,40.7041,40.714,40.6842,40.7041,243520.0
2016-10-21 12:20:00,40.95,40.95,40.93,40.94,234780.0,40.7041,40.7041,40.6842,40.6942,234780.0
2016-10-21 12:25:00,40.95,40.96,40.94,40.96,187040.0,40.7041,40.714,40.6942,40.714,187040.0
2016-10-21 12:30:00,40.95,40.98,40.95,40.97,358920.0,40.7041,40.7339,40.7041,40.724,358920.0
2016-10-21 12:35:00,40.97,40.98,40.95,40.97,341920.0,40.724,40.7339,40.7041,40.724,341920.0
2016-10-21 12:40:00,40.97,41.01,40.96,41.01,178640.0,40.724,40.7637,40.714,40.7637,178640.0
2016-10-21 12:45:00,41.02,41.03,41.02,41.03,49660.0,40.7737,40.7836,40.7737,40.7836,49660.0
2016-10-21 12:50:00,41.04,41.08,41.02,41.06,205660.0,40.7936,40.8333,40.7737,40.8134,205660.0
2016-10-21 12:55:00,41.06,41.11,41.05,41.11,208440.0,40.8134,40.8631,40.8035,40.8631,208440.0
2016-10-21 13:00:00,41.12,41.12,41.08,41.12,167320.0,40.8731,40.8731,40.8333,40.8731,167320.0
2016-10-21 13:05:00,41.12,41.17,41.12,41.17,232440.0,40.8731,40.9228,40.8731,40.9228,232440.0
2016-10-21 13:10:00,41.17,41.17,41.14,41.15,299960.0,40.9228,40.9228,40.893,40.9029,299960.0
2016-10-21 13:15:00,41.14,41.15,41.14,41.15,197000.0,40.893,40.9029,40.893,40.9029,197000.0
2016-10-21 13:20:00,41.15,41.15,41.12,41.13,148020.0,40.9029,40.9029,40.8731,40.883,148020.0
2016-10-21 13:25:00,41.13,41.14,41.12,41.13,115480.0,40.883,40.893,40.8731,40.883,115480.0
2016-10-21 13:30:00,41.12,41.12,41.1,41.1,108900.0,40.8731,40.8731,40.8532,40.8532,108900.0
2016-10-21 13:35:00,41.1,41.14,41.1,41.14,63300.0,40.8532,40.893,40.8532,40.893,63300.0
2016-10-21 13:40:00,41.13,41.17,41.13,41.16,169000.0,40.883,40.9228,40.883,40.9128,169000.0
2016-10-21 13:45:00,41.16,41.2,41.15,41.19,310500.0,40.9128,40.9526,40.9029,40.9427,310500.0
2016-10-21 13:50:00,41.19,41.21,41.19,41.19,318220.0,40.9427,40.9625,40.9427,40.9427,318220.0
2016-10-21 13:55:00,41.19,41.19,41.17,41.17,110740.0,40.9427,40.9427,40.9228,40.9228,110740.0
2016-10-21 14:00:00,41.17,41.18,41.16,41.18,207920.0,40.9228,40.9327,40.9128,40.9327,207920.0
2016-10-21 14:05:00,41.17,41.18,41.14,41.15,192880.0,40.9228,40.9327,40.893,40.9029,192880.0
2016-10-21 14:10:00,41.15,41.15,41.11,41.11,479880.0,40.9029,40.9029,40.8631,40.8631,479880.0
2016-10-21 14:15:00,41.11,41.13,41.09,41.09,128660.0,40.8631,40.883,40.8433,40.8433,128660.0
2016-10-21 14:20:00,41.09,41.12,41.06,41.1,180660.0,40.8433,40.8731,40.8134,40.8532,180660.0
2016-10-21 14:25:00,41.11,41.11,41.08,41.09,38620.0,40.8631,40.8631,40.8333,40.8433,38620.0
2016-10-21 14:30:00,41.11,41.12,41.09,41.11,72640.0,40.8631,40.8731,40.8433,40.8631,72640.0
2016-10-21 14:35:00,41.09,41.12,41.08,41.12,81180.0,40.8433,40.8731,40.8333,40.8731,81180.0
2016-10-21 14:40:00,41.12,41.12,41.1,41.11,53040.0,40.8731,40.8731,40.8532,40.8631,53040.0
2016-10-21 14:45:00,41.11,41.11,41.09,41.1,45600.0,40.8631,40.8631,40.8433,40.8532,45600.0
2016-10-21 14:50:00,41.1,41.12,41.1,41.11,50000.0,40.8532,40.8731,40.8532,40.8631,50000.0
2016-10-21 14:55:00,41.11,41.14,41.11,41.12,87980.0,40.8631,40.893,40.8631,40.8731,87980.0
2016-10-21 15:00:00,41.12,41.13,41.11,41.11,83500.0,40.8731,40.883,40.8631,40.8631,83500.0
2016-10-21 15:05:00,41.12,41.13,41.1,41.11,144640.0,40.8731,40.883,40.8532,40.8631,144640.0
2016-10-21 15:10:00,41.1,41.1,41.08,41.08,70000.0,40.8532,40.8532,40.8333,40.8333,70000.0
2016-10-21 15:15:00,41.09,41.1,41.06,41.07,334200.0,40.8433,40.8532,40.8134,40.8234,334200.0
2016-10-21 15:20:00,41.07,41.09,41.05,41.09,179760.0,40.8234,40.8433,40.8035,40.8433,179760.0
2016-10-21 15:25:00,41.09,41.09,41.08,41.08,73960.0,40.8433,40.8433,40.8333,40.8333,73960.0
2016-10-21 15:30:00,41.08,41.11,41.07,41.1,302000.0,40.8333,40.8631,40.8234,40.8532,302000.0
2016-10-21 15:35:00,41.1,41.12,41.1,41.11,147960.0,40.8532,40.8731,40.8532,40.8631,147960.0
2016-10-21 15:40:00,41.1,41.15,41.1,41.15,338440.0,40.8532,40.9029,40.8532,40.9029,338440.0
2016-10-21 15:45:00,41.14,41.15,41.12,41.14,368660.0,40.893,40.9029,40.8731,40.893,368660.0
2016-10-21 15:50:00,41.15,41.19,41.14,41.19,868200.0,40.9029,40.9427,40.893,40.9427,868200.0
2016-10-21 15:55:00,41.19,41.2,41.16,41.2,1630100.0,40.9427,40.9526,40.9128,40.9526,1630100.0
2016-10-24 09:30:00,41.5,41.74,41.45,41.59,1819100.0,41.2508,41.4894,41.2011,41.3403,1819100.0
2016-10-24 09:35:00,41.6,41.65,41.52,41.52,516140.0,41.3502,41.3999,41.2707,41.2707,516140.0
2016-10-24 09:40:00,41.51,41.56,41.49,41.52,785960.0,41.2607,41.3104,41.2409,41.2707,785960.0
2016-10-24 09:45:00,41.54,41.62,41.54,41.62,402000.0,41.2906,41.3701,41.2906,41.3701,402000.0
2016-10-24 09:50:00,41.62,41.68,41.62,41.66,457120.0,41.3701,41.4297,41.3701,41.4098,457120.0
2016-10-24 09:55:00,41.67,41.7,41.65,41.67,443240.0,41.4198,41.4496,41.3999,41.4198,443240.0
2016-10-24 10:00:00,41.69,41.72,41.65,41.66,245840.0,41.4397,41.4695,41.3999,41.4098,245840.0
2016-10-24 10:05:00,41.67,41.74,41.66,41.72,279280.0,41.4198,41.4894,41.4098,41.4695,279280.0
2016-10-24 10:10:00,41.72,41.76,41.71,41.75,387080.0,41.4695,41.5092,41.4595,41.4993,387080.0
2016-10-24 10:15:00,41.75,41.77,41.73,41.73,128640.0,41.4993,41.5192,41.4794,41.4794,128640.0
2016-10-24 10:20:00,41.74,41.74,41.7,41.71,164860.0,41.4894,41.4894,41.4496,41.4595,164860.0
2016-10-24 10:25:00,41.72,41.74,41.67,41.67,168760.0,41.4695,41.4894,41.4198,41.4198,168760.0
2016-10-24 10:30:00,41.68,41.69,41.66,41.68,340160.0,41.4297,41.4397,41.4098,41.4297,340160.0
2016-10-24 10:35:00,41.67,41.68,41.6,41.6,211800.0,41.4198,41.4297,41.3502,41.3502,211800.0
2016-10-24 10:40:00,41.61,41.62,41.57,41.6,169400.0,41.3601,41.3701,41.3204,41.3502,169400.0
2016-10-24 10:45:00,41.61,41.65,41.6,41.65,143600.0,41.3601,41.3999,41.3502,41.3999,143600.0
2016-10-24 10:50:00,41.65,41.71,41.65,41.71,80060.0,41.3999,41.4595,41.3999,41.4595,80060.0
2016-10-24 10:55:00,41.71,41.77,41.7,41.75,187700.0,41.4595,41.5192,41.4496,41.4993,187700.0
2016-10-24 11:00:00,41.75,41.8,41.74,41.79,200460.0,41.4993,41.549,41.4894,41.5391,200460.0
2016-10-24 11:05:00,41.79,41.83,41.78,41.79,304400.0,41.5391,41.5788,41.5291,41.5391,304400.0
2016-10-24 11:10:00,41.8,41.83,41.8,41.83,167200.0,41.549,41.5788,41.549,41.5788,167200.0
2016-10-24 11:15:00,41.81,41.85,41.8,41.84,156840.0,41.5589,41.5987,41.549,41.5888,156840.0
2016-10-24 11:20:00,41.84,41.84,41.79,41.83,229660.0,41.5888,41.5888,41.5391,41.5788,229660.0
2016-10-24 11:25:00,41.83,41.87,41.83,41.86,152900.0,41.5788,41.6186,41.5788,41.6086,152900.0
2016-10-24 11:30:00,41.86,41.89,41.85,41.89,126220.0,41.6086,41.6385,41.5987,41.6385,126220.0
2016-10-24 11:35:00,41.88,41.89,41.83,41.84,228000.0,41.6285,41.6385,41.5788,41.5888,228000.0
2016-10-24 11:40:00,41.84,41.87,41.84,41.86,95300.0,41.5888,41.6186,41.5888,41.6086,95300.0
2016-10-24 11:45:00,41.87,41.89,41.86,41.88,196620.0,41.6186,41.6385,41.6086,41.6285,196620.0
2016-10-24 11:50:00,41.88,41.9,41.87,41.88,248300.0,41.6285,41.6484,41.6186,41.6285,248300.0
2016-10-24 11:55:00,41.87,41.87,41.85,41.86,207060.0,41.6186,41.6186,41.5987,41.6086,207060.0
2016-10-24 12:00:00,41.85,41.87,41.85,41.85,119200.0,41.5987,41.6186,41.5987,41.5987,119200.0
2016-10-24 12:05:00,41.86,41.87,41.84,41.84,354320.0,41.6086,41.6186,41.5888,41.5888,354320.0
2016-10-24 12:10:00,41.84,41.86,41.84,41.86,145020.0,41.5888,41.6086,41.5888,41.6086,145020.0
2016-10-24 12:15:00,41.85,41.85,41.8,41.81,205540.0,41.5987,41.5987,41.549,41.5589,205540.0
2016-10-24 12:20:00,41.81,41.84,41.81,41.84,96160.0,41.5589,41.5888,41.5589,41.5888,96160.0
2016-10-24 12:25:00,41.84,41.86,41.83,41.85,114240.0,41.5888,41.6086,41.5788,41.5987,114240.0
2016-10-24 12:30:00,41.85,41.86,41.85,41.86,140080.0,41.5987,41.6086,41.5987,41.6086,140080.0
2016-10-24 12:35:00,41.85,41.86,41.83,41.83,183060.0,41.5987,41.6086,41.5788,41.5788,183060.0
2016-10-24 12:40:00,41.84,41.85,41.83,41.83,92400.0,41.5888,41.5987,41.5788,41.5788,92400.0
2016-10-24 12:45:00,41.84,41.84,41.8,41.81,137080.0,41.5888,41.5888,41.549,41.5589,137080.0
2016-10-24 12:50:00,41.81,41.83,41.81,41.83,88000.0,41.5589,41.5788,41.5589,41.5788,88000.0
2016-10-24 12:55:00,41.83,41.83,41.8,41.81,115580.0,41.5788,41.5788,41.549,41.5589,115580.0
2016-10-24 13:00:00,41.82,41.86,41.81,41.81,119240.0,41.5689,41.6086,41.5589,41.5589,119240.0
2016-10-24 13:05:00,41.83,41.83,41.8,41.81,105220.0,41.5788,41.5788,41.549,41.5589,105220.0
2016-10-24 13:10:00,41.81,41.84,41.8,41.82,129880.0,41.5589,41.5888,41.549,41.5689,129880.0
2016-10-24 13:15:00,41.82,41.84,41.82,41.83,99540.0,41.5689,41.5888,41.5689,41.5788,99540.0
2016-10-24 13:20:00,41.84,41.84,41.81,41.83,101920.0,41.5888,41.5888,41.5589,41.5788,101920.0
2016-10-24 13:25:00,41.82,41.83,41.82,41.83,78500.0,41.5689,41.5788,41.5689,41.5788,78500.0
2016-10-24 13:30:00,41.83,41.86,41.82,41.82,187020.0,41.5788,41.6086,41.5689,41.5689,187020.0
2016-10-24 13:35:00,41.82,41.83,41.82,41.82,71700.0,41.5689,41.5788,41.5689,41.5689,71700.0
2016-10-24 13:40:00,41.82,41.85,41.82,41.85,141300.0,41.5689,41.5987,41.5689,41.5987,141300.0
2016-10-24 13:45:00,41.86,41.88,41.86,41.88,52680.0,41.6086,41.6285,41.6086,41.6285,52680.0
2016-10-24 13:50:00,41.87,41.9,41.86,41.86,118820.0,41.6186,41.6484,41.6086,41.6086,118820.0
2016-10-24 13:55:00,41.86,41.87,41.84,41.84,83000.0,41.6086,41.6186,41.5888,41.5888,83000.0
2016-10-24 14:00:00,41.84,41.86,41.84,41.85,72980.0,41.5888,41.6086,41.5888,41.5987,72980.0
2016-10-24 14:05:00,41.86,41.86,41.83,41.84,100360.0,41.6086,41.6086,41.5788,41.5888,100360.0
2016-10-24 14:10:00,41.83,41.84,41.82,41.84,90500.0,41.5788,41.5888,41.5689,41.5888,90500.0
2016-10-24 14:15:00,41.82,41.83,41.81,41.82,128260.0,41.5689,41.5788,41.5589,41.5689,128260.0
2016-10-24 14:20:00,41.82,41.84,41.81,41.81,184620.0,41.5689,41.5888,41.5589,41.5589,184620.0
2016-10-24 14:25:00,41.81,41.82,41.79,41.8,278180.0,41.5589,41.5689,41.5391,41.549,278180.0
2016-10-24 14:30:00,41.8,41.83,41.8,41.81,165460.0,41.549,41.5788,41.549,41.5589,165460.0
2016-10-24 14:35:00,41.81,41.82,41.81,41.82,166480.0,41.5589,41.5689,41.5589,41.5689,166480.0
2016-10-24 14:40:00,41.82,41.83,41.81,41.82,307860.0,41.5689,41.5788,41.5589,41.5689,307860.0
2016-10-24 14:45:00,41.82,41.82,41.79,41.8,153500.0,41.5689,41.5689,41.5391,41.549,153500.0
2016-10-24 14:50:00,41.79,41.79,41.77,41.77,254440.0,41.5391,41.5391,41.5192,41.5192,254440.0
2016-10-24 14:55:00,41.77,41.79,41.77,41.79,94000.0,41.5192,41.5391,41.5192,41.5391,94000.0
2016-10-24 15:00:00,41.79,41.79,41.77,41.78,105000.0,41.5391,41.5391,41.5192,41.5291,105000.0
2016-10-24 15:05:00,41.77,41.79,41.75,41.76,172800.0,41.5192,41.5391,41.4993,41.5092,172800.0
2016-10-24 15:10:00,41.76,41.78,41.75,41.76,97300.0,41.5092,41.5291,41.4993,41.5092,97300.0
2016-10-24 15:15:00,41.75,41.77,41.74,41.75,72800.0,41.4993,41.5192,41.4894,41.4993,72800.0
2016-10-24 15:20:00,41.76,41.77,41.73,41.75,172260.0,41.5092,41.5192,41.4794,41.4993,172260.0
2016-10-24 15:25:00,41.75,41.76,41.73,41.76,228540.0,41.4993,41.5092,41.4794,41.5092,228540.0
2016-10-24 15:30:00,41.75,41.75,41.7,41.7,206780.0,41.4993,41.4993,41.4496,41.4496,206780.0
2016-10-24 15:35:00,41.71,41.71,41.68,41.71,368000.0,41.4595,41.4595,41.4297,41.4595,368000.0
2016-10-24 15:40:00,41.71,41.75,41.71,41.74,337660.0,41.4595,41.4993,41.4595,41.4894,337660.0
2016-10-24 15:45:00,41.74,41.75,41.72,41.73,327700.0,41.4894,41.4993,41.4695,41.4794,327700.0
2016-10-24 15:50:00,41.73,41.79,41.73,41.79,489240.0,41.4794,41.5391,41.4794,41.5391,489240.0
2016-10-24 15:55:00,41.78,41.84,41.76,41.79,1164180.0,41.5291,41.5888,41.5092,41.5391,1164180.0
2016-10-25 09:30:00,41.93,41.93,41.76,41.8,1293320.0,41.6782,41.6782,41.5092,41.549,1293320.0
2016-10-25 09:35:00,41.79,41.8,41.68,41.69,509060.0,41.5391,41.549,41.4297,41.4397,509060.0
2016-10-25 09:40:00,41.7,41.7,41.64,41.67,728420.0,41.4496,41.4496,41.39,41.4198,728420.0
2016-10-25 09:45:00,41.67,41.69,41.56,41.59,487260.0,41.4198,41.4397,41.3104,41.3403,487260.0
2016-10-25 09:50:00,41.57,41.67,41.57,41.66,705260.0,41.3204,41.4198,41.3204,41.4098,705260.0
2016-10-25 09:55:00,41.65,41.72,41.65,41.68,390020.0,41.3999,41.4695,41.3999,41.4297,390020.0
2016-10-25 10:00:00,41.67,41.67,41.62,41.66,125000.0,41.4198,41.4198,41.3701,41.4098,125000.0
2016-10-25 10:05:00,41.66,41.7,41.66,41.66,339460.0,41.4098,41.4496,41.4098,41.4098,339460.0
2016-10-25 10:10:00,41.66,41.66,41.58,41.61,221280.0,41.4098,41.4098,41.3303,41.3601,221280.0
2016-10-25 10:15:00,41.61,41.61,41.56,41.56,370600.0,41.3601,41.3601,41.3104,41.3104,370600.0
2016-10-25 10:20:00,41.57,41.58,41.51,41.52,812560.0,41.3204,41.3303,41.2607,41.2707,812560.0
2016-10-25 10:25:00,41.52,41.57,41.51,41.57,442240.0,41.2707,41.3204,41.2607,41.3204,442240.0
2016-10-25 10:30:00,41.57,41.57,41.54,41.54,285380.0,41.3204,41.3204,41.2906,41.2906,285380.0
2016-10-25 10:35:00,41.55,41.57,41.54,41.55,303180.0,41.3005,41.3204,41.2906,41.3005,303180.0
2016-10-25 10:40:00,41.56,41.6,41.55,41.55,422080.0,41.3104,41.3502,41.3005,41.3005,422080.0
2016-10-25 10:45:00,41.55,41.56,41.51,41.52,559940.0,41.3005,41.3104,41.2607,41.2707,559940.0
2016-10-25 10:50:00,41.52,41.56,41.5,41.56,338320.0,41.2707,41.3104,41.2508,41.3104,338320.0
2016-10-25 10:55:00,41.55,41.56,41.5,41.54,668500.0,41.3005,41.3104,41.2508,41.2906,668500.0
2016-10-25 11:00:00,41.55,41.6,41.54,41.58,708680.0,41.3005,41.3502,41.2906,41.3303,708680.0
2016-10-25 11:05:00,41.58,41.58,41.54,41.56,277440.0,41.3303,41.3303,41.2906,41.3104,277440.0
2016-10-25 11:10:00,41.56,41.57,41.55,41.55,322740.0,41.3104,41.3204,41.3005,41.3005,322740.0
2016-10-25 11:15:00,41.55,41.55,41.53,41.54,459680.0,41.3005,41.3005,41.2806,41.2906,459680.0
2016-10-25 11:20:00,41.54,41.55,41.52,41.53,329420.0,41.2906,41.3005,41.2707,41.2806,329420.0
2016-10-25 11:25:00,41.55,41.58,41.52,41.58,271100.0,41.3005,41.3303,41.2707,41.3303,271100.0
2016-10-25 11:30:00,41.57,41.6,41.56,41.57,185000.0,41.3204,41.3502,41.3104,41.3204,185000.0
2016-10-25 11:35:00,41.57,41.59,41.54,41.55,248640.0,41.3204,41.3403,41.2906,41.3005,248640.0
2016-10-25 11:40:00,41.55,41.55,41.52,41.54,334980.0,41.3005,41.3005,41.2707,41.2906,334980.0
2016-10-25 11:45:00,41.54,41.54,41.51,41.51,173600.0,41.2906,41.2906,41.2607,41.2607,173600.0
2016-10-25 11:50:00,41.51,41.52,41.48,41.5,506820.0,41.2607,41.2707,41.2309,41.2508,506820.0
2016-10-25 11:55:00,41.5,41.5,41.46,41.47,281540.0,41.2508,41.2508,41.211,41.221,281540.0
2016-10-25 12:00:00,41.47,41.47,41.45,41.46,353320.0,41.221,41.221,41.2011,41.211,353320.0
2016-10-25 12:05:00,41.46,41.46,41.41,41.42,356400.0,41.211,41.211,41.1613,41.1713,356400.0
2016-10-25 12:10:00,41.42,41.42,41.41,41.41,217440.0,41.1713,41.1713,41.1613,41.1613,217440.0
2016-10-25 12:15:00,41.41,41.41,41.37,41.4,641820.0,41.1613,41.1613,41.1216,41.1514,641820.0
2016-10-25 12:20:00,41.4,41.41,41.38,41.41,592280.0,41.1514,41.1613,41.1315,41.1613,592280.0
2016-10-25 12:25:00,41.42,41.43,41.41,41.41,496060.0,41.1713,41.1812,41.1613,41.1613,496060.0
2016-10-25 12:30:00,41.41,41.42,41.39,41.4,346600.0,41.1613,41.1713,41.1415,41.1514,346600.0
2016-10-25 12:35:00,41.39,41.39,41.27,41.29,586360.0,41.1415,41.1415,41.0222,41.0421,586360.0
2016-10-25 12:40:00,41.3,41.32,41.27,41.32,693440.0,41.052,41.0719,41.0222,41.0719,693440.0
2016-10-25 12:45:00,41.33,41.41,41.33,41.37,431680.0,41.0818,41.1613,41.0818,41.1216,431680.0
2016-10-25 12:50:00,41.37,41.37,41.34,41.35,649000.0,41.1216,41.1216,41.0918,41.1017,649000.0
2016-10-25 12:55:00,41.36,41.39,41.33,41.38,191700.0,41.1116,41.1415,41.0818,41.1315,191700.0
2016-10-25 13:00:00,41.38,41.4,41.35,41.38,83000.0,41.1315,41.1514,41.1017,41.1315,83000.0
2016-10-25 13:05:00,41.37,41.4,41.37,41.38,62000.0,41.1216,41.1514,41.1216,41.1315,62000.0
2016-10-25 13:10:00,41.38,41.38,41.35,41.37,202700.0,41.1315,41.1315,41.1017,41.1216,202700.0
2016-10-25 13:15:00,41.38,41.41,41.38,41.41,126320.0,41.1315,41.1613,41.1315,41.1613,126320.0
2016-10-25 13:20:00,41.41,41.43,41.41,41.42,154200.0,41.1613,41.1812,41.1613,41.1713,154200.0
2016-10-25 13:25:00,41.41,41.44,41.41,41.43,133400.0,41.1613,41.1912,41.1613,41.1812,133400.0
2016-10-25 13:30:00,41.43,41.45,41.43,41.45,305900.0,41.1812,41.2011,41.1812,41.2011,305900.0
2016-10-25 13:35:00,41.44,41.44,41.42,41.44,140860.0,41.1912,41.1912,41.1713,41.1912,140860.0
2016-10-25 13:40:00,41.44,41.44,41.42,41.43,126200.0,41.1912,41.1912,41.1713,41.1812,126200.0
2016-10-25 13:45:00,41.43,41.48,41.43,41.46,236680.0,41.1812,41.2309,41.1812,41.211,236680.0
2016-10-25 13:50:00,41.47,41.5,41.46,41.48,115160.0,41.221,41.2508,41.211,41.2309,115160.0
2016-10-25 13:55:00,41.47,41.49,41.46,41.48,308700.0,41.221,41.2409,41.211,41.2309,308700.0
2016-10-25 14:00:00,41.48,41.5,41.47,41.48,143800.0,41.2309,41.2508,41.221,41.2309,143800.0
2016-10-25 14:05:00,41.48,41.5,41.48,41.49,73620.0,41.2309,41.2508,41.2309,41.2409,73620.0
2016-10-25 14:10:00,41.5,41.51,41.48,41.48,120860.0,41.2508,41.2607,41.2309,41.2309,120860.0
2016-10-25 14:15:00,41.48,41.49,41.46,41.46,319780.0,41.2309,41.2409,41.211,41.211,319780.0
2016-10-25 14:20:00,41.46,41.46,41.43,41.45,193860.0,41.211,41.211,41.1812,41.2011,193860.0
2016-10-25 14:25:00,41.45,41.46,41.45,41.45,117480.0,41.2011,41.211,41.2011,41.2011,117480.0
2016-10-25 14:30:00,41.46,41.46,41.4,41.42,107400.0,41.211,41.211,41.1514,41.1713,107400.0
2016-10-25 14:35:00,41.41,41.42,41.39,41.4,235320.0,41.1613,41.1713,41.1415,41.1514,235320.0
2016-10-25 14:40:00,41.39,41.39,41.33,41.33,461940.0,41.1415,41.1415,41.0818,41.0818,461940.0
2016-10-25 14:45:00,41.33,41.35,41.33,41.34,101400.0,41.0818,41.1017,41.0818,41.0918,101400.0
2016-10-25 14:50:00,41.35,41.36,41.33,41.36,108000.0,41.1017,41.1116,41.0818,41.1116,108000.0
2016-10-25 14:55:00,41.36,41.38,41.36,41.37,110500.0,41.1116,41.1315,41.1116,41.1216,110500.0
2016-10-25 15:00:00,41.37,41.39,41.36,41.36,74320.0,41.1216,41.1415,41.1116,41.1116,74320.0
2016-10-25 15:05:00,41.37,41.4,41.36,41.4,168760.0,41.1216,41.1514,41.1116,41.1514,168760.0
2016-10-25 15:10:00,41.39,41.4,41.38,41.38,136100.0,41.1415,41.1514,41.1315,41.1315,136100.0
2016-10-25 15:15:00,41.38,41.39,41.38,41.38,118320.0,41.1315,41.1415,41.1315,41.1315,118320.0
2016-10-25 15:20:00,41.38,41.41,41.38,41.4,114680.0,41.1315,41.1613,41.1315,41.1514,114680.0
2016-10-25 15:25:00,41.41,41.45,41.41,41.44,64200.0,41.1613,41.2011,41.1613,41.1912,64200.0
2016-10-25 15:30:00,41.44,41.44,41.41,41.42,169000.0,41.1912,41.1912,41.1613,41.1713,169000.0
2016-10-25 15:35:00,41.41,41.42,41.4,41.41,253380.0,41.1613,41.1713,41.1514,41.1613,253380.0
2016-10-25 15:40:00,41.41,41.46,41.41,41.45,285780.0,41.1613,41.211,41.1613,41.2011,285780.0
2016-10-25 15:45:00,41.44,41.44,41.4,41.42,403360.0,41.1912,41.1912,41.1514,41.1713,403360.0
2016-10-25 15:50:00,41.43,41.45,41.43,41.44,311260.0,41.1812,41.2011,41.1812,41.1912,311260.0
2016-10-25 15:55:00,41.44,41.44,41.39,41.43,1080220.0,41.1912,41.1912,41.1415,41.1812,1080220.0
2016-10-26 09:30:00,41.36,41.39,41.23,41.23,1048680.0,41.1116,41.1415,40.9824,40.9824,1048680.0
2016-10-26 09:35:00,41.23,41.3,41.17,41.29,910220.0,40.9824,41.052,40.9228,41.0421,910220.0
2016-10-26 09:40:00,41.28,41.33,41.19,41.2,757160.0,41.0321,41.0818,40.9427,40.9526,757160.0
2016-10-26 09:45:00,41.2,41.2,41.1,41.11,739940.0,40.9526,40.9526,40.8532,40.8631,739940.0
2016-10-26 09:50:00,41.1,41.1,41.01,41.06,995960.0,40.8532,40.8532,40.7637,40.8134,995960.0
2016-10-26 09:55:00,41.06,41.11,41.05,41.09,703140.0,40.8134,40.8631,40.8035,40.8433,703140.0
2016-10-26 10:00:00,41.1,41.11,41.07,41.11,203580.0,40.8532,40.8631,40.8234,40.8631,203580.0
2016-10-26 10:05:00,41.12,41.19,41.09,41.15,469420.0,40.8731,40.9427,40.8433,40.9029,469420.0
2016-10-26 10:10:00,41.13,41.17,41.11,41.17,280480.0,40.883,40.9228,40.8631,40.9228,280480.0
2016-10-26 10:15:00,41.19,41.23,41.16,41.18,563240.0,40.9427,40.9824,40.9128,40.9327,563240.0
2016-10-26 10:20:00,41.19,41.19,41.13,41.15,230880.0,40.9427,40.9427,40.883,40.9029,230880.0
2016-10-26 10:25:00,41.15,41.16,41.13,41.13,145340.0,40.9029,40.9128,40.883,40.883,145340.0
2016-10-26 10:30:00,41.13,41.14,41.06,41.09,368260.0,40.883,40.893,40.8134,40.8433,368260.0
2016-10-26 10:35:00,41.08,41.12,41.08,41.1,532200.0,40.8333,40.8731,40.8333,40.8532,532200.0
2016-10-26 10:40:00,41.09,41.14,41.09,41.11,340700.0,40.8433,40.893,40.8433,40.8631,340700.0
2016-10-26 10:45:00,41.11,41.12,41.08,41.09,182560.0,40.8631,40.8731,40.8333,40.8433,182560.0
2016-10-26 10:50:00,41.08,41.14,41.08,41.12,248000.0,40.8333,40.893,40.8333,40.8731,248000.0
2016-10-26 10:55:00,41.12,41.17,41.07,41.16,317960.0,40.8731,40.9228,40.8234,40.9128,317960.0
2016-10-26 11:00:00,41.18,41.25,41.17,41.22,242300.0,40.9327,41.0023,40.9228,40.9725,242300.0
2016-10-26 11:05:00,41.2,41.23,41.19,41.2,216080.0,40.9526,40.9824,40.9427,40.9526,216080.0
2016-10-26 11:10:00,41.19,41.24,41.17,41.24,243340.0,40.9427,40.9924,40.9228,40.9924,243340.0
2016-10-26 11:15:00,41.24,41.26,41.22,41.23,289560.0,40.9924,41.0122,40.9725,40.9824,289560.0
2016-10-26 11:20:00,41.22,41.26,41.22,41.26,94700.0,40.9725,41.0122,40.9725,41.0122,94700.0
2016-10-26 11:25:00,41.27,41.27,41.25,41.26,133420.0,41.0222,41.0222,41.0023,41.0122,133420.0
2016-10-26 11:30:00,41.26,41.26,41.24,41.24,98060.0,41.0122,41.0122,40.9924,40.9924,98060.0
2016-10-26 11:35:00,41.23,41.23,41.19,41.23,93280.0,40.9824,40.9824,40.9427,40.9824,93280.0
2016-10-26 11:40:00,41.21,41.22,41.16,41.17,145300.0,40.9625,40.9725,40.9128,40.9228,145300.0
2016-10-26 11:45:00,41.17,41.19,41.16,41.18,117780.0,40.9228,40.9427,40.9128,40.9327,117780.0
2016-10-26 11:50:00,41.17,41.17,41.13,41.13,129260.0,40.9228,40.9228,40.883,40.883,129260.0
2016-10-26 11:55:00,41.13,41.14,41.11,41.12,108940.0,40.883,40.893,40.8631,40.8731,108940.0
2016-10-26 12:00:00,41.12,41.12,41.08,41.08,211440.0,40.8731,40.8731,40.8333,40.8333,211440.0
2016-10-26 12:05:00,41.1,41.11,41.09,41.11,52000.0,40.8532,40.8631,40.8433,40.8631,52000.0
2016-10-26 12:10:00,41.11,41.14,41.1,41.13,107700.0,40.8631,40.893,40.8532,40.883,107700.0
2016-10-26 12:15:00,41.14,41.14,41.13,41.13,28000.0,40.893,40.893,40.883,40.883,28000.0
2016-10-26 12:20:00,41.13,41.14,41.11,41.11,231820.0,40.883,40.893,40.8631,40.8631,231820.0
2016-10-26 12:25:00,41.13,41.13,41.06,41.08,135440.0,40.883,40.883,40.8134,40.8333,135440.0
2016-10-26 12:30:00,41.09,41.09,41.06,41.07,172040.0,40.8433,40.8433,40.8134,40.8234,172040.0
2016-10-26 12:35:00,41.07,41.08,41.04,41.08,214400.0,40.8234,40.8333,40.7936,40.8333,214400.0
2016-10-26 12:40:00,41.09,41.09,41.07,41.07,181100.0,40.8433,40.8433,40.8234,40.8234,181100.0
2016-10-26 12:45:00,41.08,41.09,41.06,41.08,240240.0,40.8333,40.8433,40.8134,40.8333,240240.0
2016-10-26 12:50:00,41.07,41.09,41.06,41.07,142000.0,40.8234,40.8433,40.8134,40.8234,142000.0
2016-10-26 12:55:00,41.06,41.07,41.03,41.03,119780.0,40.8134,40.8234,40.7836,40.7836,119780.0
2016-10-26 13:00:00,41.04,41.06,41.04,41.04,106820.0,40.7936,40.8134,40.7936,40.7936,106820.0
2016-10-26 13:05:00,41.04,41.06,41.01,41.02,199480.0,40.7936,40.8134,40.7637,40.7737,199480.0
2016-10-26 13:10:00,41.02,41.05,41.0,41.0,337300.0,40.7737,40.8035,40.7538,40.7538,337300.0
2016-10-26 13:15:00,41.0,41.01,40.96,40.98,478080.0,40.7538,40.7637,40.714,40.7339,478080.0
2016-10-26 13:20:00,40.97,41.0,40.96,40.99,299440.0,40.724,40.7538,40.714,40.7439,299440.0
2016-10-26 13:25:00,40.99,41.0,40.95,40.99,134780.0,40.7439,40.7538,40.7041,40.7439,134780.0
2016-10-26 13:30:00,41.0,41.04,40.97,41.02,151420.0,40.7538,40.7936,40.724,40.7737,151420.0
2016-10-26 13:35:00,41.02,41.03,40.95,40.98,279460.0,40.7737,40.7836,40.7041,40.7339,279460.0
2016-10-26 13:40:00,40.97,40.97,40.91,40.93,309800.0,40.724,40.724,40.6643,40.6842,309800.0
2016-10-26 13:45:00,40.93,40.94,40.91,40.93,421740.0,40.6842,40.6942,40.6643,40.6842,421740.0
2016-10-26 13:50:00,40.93,40.94,40.92,40.92,198100.0,40.6842,40.6942,40.6743,40.6743,198100.0
2016-10-26 13:55:00,40.92,40.92,40.86,40.89,375880.0,40.6743,40.6743,40.6146,40.6445,375880.0
2016-10-26 14:00:00,40.89,40.9,40.85,40.86,267000.0,40.6445,40.6544,40.6047,40.6146,267000.0
2016-10-26 14:05:00,40.86,40.94,40.82,40.94,259680.0,40.6146,40.6942,40.5749,40.6942,259680.0
2016-10-26 14:10:00,40.94,40.97,40.93,40.96,200580.0,40.6942,40.724,40.6842,40.714,200580.0
2016-10-26 14:15:00,40.96,40.97,40.93,40.94,223660.0,40.714,40.724,40.6842,40.6942,223660.0
2016-10-26 14:20:00,40.93,40.94,40.9,40.91,148480.0,40.6842,40.6942,40.6544,40.6643,148480.0
2016-10-26 14:25:00,40.91,40.91,40.87,40.87,293920.0,40.6643,40.6643,40.6246,40.6246,293920.0
2016-10-26 14:30:00,40.9,40.92,40.89,40.91,142200.0,40.6544,40.6743,40.6445,40.6643,142200.0
2016-10-26 14:35:00,40.9,40.94,40.89,40.92,117620.0,40.6544,40.6942,40.6445,40.6743,117620.0
2016-10-26 14:40:00,40.92,40.97,40.92,40.96,206280.0,40.6743,40.724,40.6743,40.714,206280.0
2016-10-26 14:45:00,40.97,40.99,40.96,40.97,193900.0,40.724,40.7439,40.714,40.724,193900.0
2016-10-26 14:50:00,40.97,40.99,40.96,40.98,206280.0,40.724,40.7439,40.714,40.7339,206280.0
2016-10-26 14:55:00,40.97,41.03,40.97,41.01,482580.0,40.724,40.7836,40.724,40.7637,482580.0
2016-10-26 15:00:00,41.01,41.02,40.98,40.99,139340.0,40.7637,40.7737,40.7339,40.7439,139340.0
2016-10-26 15:05:00,40.99,41.0,40.97,40.99,157040.0,40.7439,40.7538,40.724,40.7439,157040.0
2016-10-26 15:10:00,40.99,41.01,40.98,41.01,188280.0,40.7439,40.7637,40.7339,40.7637,188280.0
2016-10-26 15:15:00,41.0,41.03,41.0,41.01,193560.0,40.7538,40.7836,40.7538,40.7637,193560.0
2016-10-26 15:20:00,41.02,41.05,41.01,41.04,269660.0,40.7737,40.8035,40.7637,40.7936,269660.0
2016-10-26 15:25:00,41.05,41.05,41.03,41.03,280300.0,40.8035,40.8035,40.7836,40.7836,280300.0
2016-10-26 15:30:00,41.04,41.06,41.03,41.04,249800.0,40.7936,40.8134,40.7836,40.7936,249800.0
2016-10-26 15:35:00,41.04,41.1,41.04,41.09,261540.0,40.7936,40.8532,40.7936,40.8433,261540.0
2016-10-26 15:40:00,41.09,41.11,41.07,41.1,319720.0,40.8433,40.8631,40.8234,40.8532,319720.0
2016-10-26 15:45:00,41.11,41.12,41.08,41.09,383000.0,40.8631,40.8731,40.8333,40.8433,383000.0
2016-10-26 15:50:00,41.09,41.09,41.05,41.06,450500.0,40.8433,40.8433,40.8035,40.8134,450500.0
2016-10-26 15:55:00,41.06,41.12,41.05,41.1,812300.0,40.8134,40.8731,40.8035,40.8532,812300.0
2016-10-27 09:30:00,41.15,41.33,41.15,41.27,1345860.0,40.9029,41.0818,40.9029,41.0222,1345860.0
2016-10-27 09:35:00,41.27,41.28,41.06,41.11,876980.0,41.0222,41.0321,40.8134,40.8631,876980.0
2016-10-27 09:40:00,41.07,41.12,41.03,41.08,588980.0,40.8234,40.8731,40.7836,40.8333,588980.0
2016-10-27 09:45:00,41.07,41.1,40.98,40.99,773240.0,40.8234,40.8532,40.7339,40.7439,773240.0
2016-10-27 09:50:00,41.01,41.04,40.97,40.99,409920.0,40.7637,40.7936,40.724,40.7439,409920.0
2016-10-27 09:55:00,40.99,41.0,40.95,40.96,427820.0,40.7439,40.7538,40.7041,40.714,427820.0
2016-10-27 10:00:00,40.97,40.98,40.9,40.91,466800.0,40.724,40.7339,40.6544,40.6643,466800.0
2016-10-27 10:05:00,40.9,40.93,40.86,40.87,347820.0,40.6544,40.6842,40.6146,40.6246,347820.0
2016-10-27 10:10:00,40.87,40.91,40.83,40.89,587000.0,40.6246,40.6643,40.5848,40.6445,587000.0
2016-10-27 10:15:00,40.89,40.94,40.88,40.9,571160.0,40.6445,40.6942,40.6345,40.6544,571160.0
2016-10-27 10:20:00,40.89,40.91,40.8,40.81,605180.0,40.6445,40.6643,40.555,40.5649,605180.0
2016-10-27 10:25:00,40.81,40.85,40.81,40.84,291400.0,40.5649,40.6047,40.5649,40.5948,291400.0
2016-10-27 10:30:00,40.87,40.89,40.84,40.86,322020.0,40.6246,40.6445,40.5948,40.6146,322020.0
2016-10-27 10:35:00,40.86,40.86,40.73,40.76,625580.0,40.6146,40.6146,40.4854,40.5152,625580.0
2016-10-27 10:40:00,40.76,40.81,40.73,40.81,478480.0,40.5152,40.5649,40.4854,40.5649,478480.0
2016-10-27 10:45:00,40.8,40.85,40.8,40.83,418800.0,40.555,40.6047,40.555,40.5848,418800.0
2016-10-27 10:50:00,40.84,40.85,40.83,40.85,255820.0,40.5948,40.6047,40.5848,40.6047,255820.0
2016-10-27 10:55:00,40.84,40.84,40.8,40.8,242460.0,40.5948,40.5948,40.555,40.555,242460.0
2016-10-27 11:00:00,40.81,40.83,40.78,40.79,247520.0,40.5649,40.5848,40.5351,40.5451,247520.0
2016-10-27 11:05:00,40.79,40.87,40.79,40.86,332140.0,40.5451,40.6246,40.5451,40.6146,332140.0
2016-10-27 11:10:00,40.86,40.9,40.86,40.9,379540.0,40.6146,40.6544,40.6146,40.6544,379540.0
2016-10-27 11:15:00,40.89,40.91,40.89,40.9,400040.0,40.6445,40.6643,40.6445,40.6544,400040.0
2016-10-27 11:20:00,40.9,40.93,40.89,40.91,230220.0,40.6544,40.6842,40.6445,40.6643,230220.0
2016-10-27 11:25:00,40.9,40.92,40.89,40.91,218260.0,40.6544,40.6743,40.6445,40.6643,218260.0
2016-10-27 11:30:00,40.91,40.92,40.89,40.92,341960.0,40.6643,40.6743,40.6445,40.6743,341960.0
2016-10-27 11:35:00,40.92,40.94,40.89,40.92,233740.0,40.6743,40.6942,40.6445,40.6743,233740.0
2016-10-27 11:40:00,40.9,40.91,40.88,40.9,128200.0,40.6544,40.6643,40.6345,40.6544,128200.0
2016-10-27 11:45:00,40.9,40.9,40.86,40.88,192000.0,40.6544,40.6544,40.6146,40.6345,192000.0
2016-10-27 11:50:00,40.88,40.9,40.86,40.87,202280.0,40.6345,40.6544,40.6146,40.6246,202280.0
2016-10-27 11:55:00,40.88,40.95,40.88,40.95,201060.0,40.6345,40.7041,40.6345,40.7041,201060.0
2016-10-27 12:00:00,40.95,40.99,40.93,40.98,211200.0,40.7041,40.7439,40.6842,40.7339,211200.0
2016-10-27 12:05:00,40.98,41.02,40.97,40.98,292320.0,40.7339,40.7737,40.724,40.7339,292320.0
2016-10-27 12:10:00,40.97,41.0,40.96,40.98,281620.0,40.724,40.7538,40.714,40.7339,281620.0
2016-10-27 12:15:00,40.99,41.0,40.96,40.98,181560.0,40.7439,40.7538,40.714,40.7339,181560.0
2016-10-27 12:20:00,40.99,41.0,40.93,40.93,148600.0,40.7439,40.7538,40.6842,40.6842,148600.0
2016-10-27 12:25:00,40.92,40.97,40.91,40.95,152340.0,40.6743,40.724,40.6643,40.7041,152340.0
2016-10-27 12:30:00,40.95,40.99,40.94,40.96,191200.0,40.7041,40.7439,40.6942,40.714,191200.0
2016-10-27 12:35:00,40.94,40.97,40.92,40.93,174320.0,40.6942,40.724,40.6743,40.6842,174320.0
2016-10-27 12:40:00,40.95,40.95,40.91,40.93,108740.0,40.7041,40.7041,40.6643,40.6842,108740.0
2016-10-27 12:45:00,40.94,40.95,40.91,40.93,88240.0,40.6942,40.7041,40.6643,40.6842,88240.0
2016-10-27 12:50:00,40.93,40.94,40.91,40.91,122440.0,40.6842,40.6942,40.6643,40.6643,122440.0
2016-10-27 12:55:00,40.93,40.94,40.9,40.91,173940.0,40.6842,40.6942,40.6544,40.6643,173940.0
2016-10-27 13:00:00,40.9,40.92,40.88,40.89,223780.0,40.6544,40.6743,40.6345,40.6445,223780.0
2016-10-27 13:05:00,40.89,40.89,40.84,40.84,196880.0,40.6445,40.6445,40.5948,40.5948,196880.0
2016-10-27 13:10:00,40.85,40.88,40.84,40.86,164500.0,40.6047,40.6345,40.5948,40.6146,164500.0
2016-10-27 13:15:00,40.86,40.88,40.85,40.86,164000.0,40.6146,40.6345,40.6047,40.6146,164000.0
2016-10-27 13:20:00,40.86,40.88,40.84,40.87,244160.0,40.6146,40.6345,40.5948,40.6246,244160.0
2016-10-27 13:25:00,40.87,40.89,40.86,40.87,122860.0,40.6246,40.6445,40.6146,40.6246,122860.0
2016-10-27 13:30:00,40.87,40.87,40.8,40.82,408640.0,40.6246,40.6246,40.555,40.5749,408640.0
2016-10-27 13:35:00,40.82,40.84,40.8,40.83,334120.0,40.5749,40.5948,40.555,40.5848,334120.0
2016-10-27 13:40:00,40.84,40.84,40.8,40.8,160000.0,40.5948,40.5948,40.555,40.555,160000.0
2016-10-27 13:45:00,40.8,40.84,40.8,40.81,289340.0,40.555,40.5948,40.555,40.5649,289340.0
2016-10-27 13:50:00,40.82,40.82,40.77,40.78,280820.0,40.5749,40.5749,40.5252,40.5351,280820.0
2016-10-27 13:55:00,40.78,40.8,40.77,40.8,160000.0,40.5351,40.555,40.5252,40.555,160000.0
2016-10-27 14:00:00,40.8,40.85,40.79,40.83,242220.0,40.555,40.6047,40.5451,40.5848,242220.0
2016-10-27 14:05:00,40.84,40.84,40.82,40.83,208380.0,40.5948,40.5948,40.5749,40.5848,208380.0
2016-10-27 14:10:00,40.82,40.88,40.81,40.86,329500.0,40.5749,40.6345,40.5649,40.6146,329500.0
2016-10-27 14:15:00,40.86,40.9,40.85,40.86,163000.0,40.6146,40.6544,40.6047,40.6146,163000.0
2016-10-27 14:20:00,40.86,40.87,40.83,40.85,157320.0,40.6146,40.6246,40.5848,40.6047,157320.0
2016-10-27 14:25:00,40.86,40.9,40.85,40.86,250340.0,40.6146,40.6544,40.6047,40.6146,250340.0
2016-10-27 14:30:00,40.86,40.87,40.84,40.86,283240.0,40.6146,40.6246,40.5948,40.6146,283240.0
2016-10-27 14:35:00,40.85,40.89,40.83,40.85,226000.0,40.6047,40.6445,40.5848,40.6047,226000.0
2016-10-27 14:40:00,40.86,40.87,40.84,40.85,309060.0,40.6146,40.6246,40.5948,40.6047,309060.0
2016-10-27 14:45:00,40.84,40.86,40.81,40.81,307680.0,40.5948,40.6146,40.5649,40.5649,307680.0
2016-10-27 14:50:00,40.82,40.82,40.78,40.79,433680.0,40.5749,40.5749,40.5351,40.5451,433680.0
2016-10-27 14:55:00,40.79,40.8,40.79,40.8,398120.0,40.5451,40.555,40.5451,40.555,398120.0
2016-10-27 15:00:00,40.8,40.85,40.79,40.85,709320.0,40.555,40.6047,40.5451,40.6047,709320.0
2016-10-27 15:05:00,40.85,40.91,40.84,40.91,511380.0,40.6047,40.6643,40.5948,40.6643,511380.0
2016-10-27 15:10:00,40.9,40.91,40.86,40.88,740540.0,40.6544,40.6643,40.6146,40.6345,740540.0
2016-10-27 15:15:00,40.88,40.88,40.82,40.82,462380.0,40.6345,40.6345,40.5749,40.5749,462380.0
2016-10-27 15:20:00,40.82,40.84,40.81,40.82,323840.0,40.5749,40.5948,40.5649,40.5749,323840.0
2016-10-27 15:25:00,40.82,40.85,40.82,40.84,315040.0,40.5749,40.6047,40.5749,40.5948,315040.0
2016-10-27 15:30:00,40.84,40.87,40.83,40.87,435120.0,40.5948,40.6246,40.5848,40.6246,435120.0
2016-10-27 15:35:00,40.86,40.93,40.86,40.93,727760.0,40.6146,40.6842,40.6146,40.6842,727760.0
2016-10-27 15:40:00,40.93,40.97,40.93,40.96,1059120.0,40.6842,40.724,40.6842,40.714,1059120.0
2016-10-27 15:45:00,40.96,41.0,40.93,40.98,1043220.0,40.714,40.7538,40.6842,40.7339,1043220.0
2016-10-27 15:50:00,40.98,40.98,40.87,40.87,807860.0,40.7339,40.7339,40.6246,40.6246,807860.0
2016-10-27 15:55:00,40.86,40.97,40.79,40.96,1926340.0,40.6146,40.724,40.5451,40.714,1926340.0
2016-10-28 09:30:00,41.5,41.5,40.9,40.93,5074480.0,41.2508,41.2508,40.6544,40.6842,5074480.0
2016-10-28 09:35:00,40.93,41.14,40.85,41.14,2755920.0,40.6842,40.893,40.6047,40.893,2755920.0
2016-10-28 09:40:00,41.14,41.34,41.13,41.33,2070020.0,40.893,41.0918,40.883,41.0818,2070020.0
2016-10-28 09:45:00,41.33,41.59,41.32,41.49,2076000.0,41.0818,41.3403,41.0719,41.2409,2076000.0
2016-10-28 09:50:00,41.5,41.56,41.43,41.5,1608000.0,41.2508,41.3104,41.1812,41.2508,1608000.0
2016-10-28 09:55:00,41.5,41.58,41.5,41.57,1434960.0,41.2508,41.3303,41.2508,41.3204,1434960.0
2016-10-28 10:00:00,41.57,41.69,41.55,41.68,1747040.0,41.3204,41.4397,41.3005,41.4297,1747040.0
2016-10-28 10:05:00,41.65,41.78,41.65,41.78,1637800.0,41.3999,41.5291,41.3999,41.5291,1637800.0
2016-10-28 10:10:00,41.78,41.81,41.65,41.72,932620.0,41.5291,41.5589,41.3999,41.4695,932620.0
2016-10-28 10:15:00,41.73,41.81,41.72,41.79,853420.0,41.4794,41.5589,41.4695,41.5391,853420.0
2016-10-28 10:20:00,41.8,41.8,41.63,41.72,748260.0,41.549,41.549,41.38,41.4695,748260.0
2016-10-28 10:25:00,41.71,41.8,41.71,41.78,384480.0,41.4595,41.549,41.4595,41.5291,384480.0
2016-10-28 10:30:00,41.78,41.9,41.78,41.88,1581100.0,41.5291,41.6484,41.5291,41.6285,1581100.0
2016-10-28 10:35:00,41.89,41.9,41.81,41.9,579660.0,41.6385,41.6484,41.5589,41.6484,579660.0
2016-10-28 10:40:00,41.89,41.92,41.83,41.89,684720.0,41.6385,41.6683,41.5788,41.6385,684720.0
2016-10-28 10:45:00,41.89,41.94,41.84,41.93,747680.0,41.6385,41.6882,41.5888,41.6782,747680.0
2016-10-28 10:50:00,41.94,41.95,41.83,41.84,1051720.0,41.6882,41.6981,41.5788,41.5888,1051720.0
2016-10-28 10:55:00,41.83,41.85,41.72,41.75,1069200.0,41.5788,41.5987,41.4695,41.4993,1069200.0
2016-10-28 11:00:00,41.75,41.77,41.69,41.72,470040.0,41.4993,41.5192,41.4397,41.4695,470040.0
2016-10-28 11:05:00,41.71,41.79,41.71,41.76,525840.0,41.4595,41.5391,41.4595,41.5092,525840.0
2016-10-28 11:10:00,41.76,41.79,41.72,41.78,264640.0,41.5092,41.5391,41.4695,41.5291,264640.0
2016-10-28 11:15:00,41.78,41.79,41.74,41.75,356740.0,41.5291,41.5391,41.4894,41.4993,356740.0
2016-10-28 11:20:00,41.76,41.78,41.74,41.78,146080.0,41.5092,41.5291,41.4894,41.5291,146080.0
2016-10-28 11:25:00,41.78,41.82,41.76,41.78,575480.0,41.5291,41.5689,41.5092,41.5291,575480.0
2016-10-28 11:30:00,41.78,41.81,41.77,41.77,316640.0,41.5291,41.5589,41.5192,41.5192,316640.0
2016-10-28 11:35:00,41.78,41.78,41.68,41.69,391480.0,41.5291,41.5291,41.4297,41.4397,391480.0
2016-10-28 11:40:00,41.69,41.71,41.65,41.67,390260.0,41.4397,41.4595,41.3999,41.4198,390260.0
2016-10-28 11:45:00,41.66,41.68,41.62,41.65,422200.0,41.4098,41.4297,41.3701,41.3999,422200.0
2016-10-28 11:50:00,41.67,41.69,41.65,41.65,303660.0,41.4198,41.4397,41.3999,41.3999,303660.0
2016-10-28 11:55:00,41.65,41.7,41.65,41.66,518000.0,41.3999,41.4496,41.3999,41.4098,518000.0
2016-10-28 12:00:00,41.67,41.7,41.65,41.67,306280.0,41.4198,41.4496,41.3999,41.4198,306280.0
2016-10-28 12:05:00,41.66,41.7,41.66,41.68,216180.0,41.4098,41.4496,41.4098,41.4297,216180.0
2016-10-28 12:10:00,41.68,41.71,41.68,41.69,325700.0,41.4297,41.4595,41.4297,41.4397,325700.0
2016-10-28 12:15:00,41.69,41.74,41.66,41.73,483020.0,41.4397,41.4894,41.4098,41.4794,483020.0
2016-10-28 12:20:00,41.74,41.75,41.68,41.69,321420.0,41.4894,41.4993,41.4297,41.4397,321420.0
2016-10-28 12:25:00,41.69,41.72,41.66,41.66,391100.0,41.4397,41.4695,41.4098,41.4098,391100.0
2016-10-28 12:30:00,41.67,41.67,41.56,41.56,663920.0,41.4198,41.4198,41.3104,41.3104,663920.0
2016-10-28 12:35:00,41.56,41.57,41.53,41.54,431880.0,41.3104,41.3204,41.2806,41.2906,431880.0
2016-10-28 12:40:00,41.56,41.56,41.52,41.52,446320.0,41.3104,41.3104,41.2707,41.2707,446320.0
2016-10-28 12:45:00,41.53,41.54,41.44,41.44,755620.0,41.2806,41.2906,41.1912,41.1912,755620.0
2016-10-28 12:50:00,41.44,41.54,41.44,41.51,473980.0,41.1912,41.2906,41.1912,41.2607,473980.0
2016-10-28 12:55:00,41.52,41.54,41.51,41.53,229480.0,41.2707,41.2906,41.2607,41.2806,229480.0
2016-10-28 13:00:00,41.53,41.55,41.42,41.42,988740.0,41.2806,41.3005,41.1713,41.1713,988740.0
2016-10-28 13:05:00,41.43,41.43,41.3,41.31,725120.0,41.1812,41.1812,41.052,41.0619,725120.0
2016-10-28 13:10:00,41.31,41.42,41.25,41.39,1030320.0,41.0619,41.1713,41.0023,41.1415,1030320.0
2016-10-28 13:15:00,41.38,41.47,41.25,41.28,1081940.0,41.1315,41.221,41.0023,41.0321,1081940.0
2016-10-28 13:20:00,41.26,41.32,41.26,41.32,894260.0,41.0122,41.0719,41.0122,41.0719,894260.0
2016-10-28 13:25:00,41.32,41.37,41.3,41.31,580720.0,41.0719,41.1216,41.052,41.0619,580720.0
2016-10-28 13:30:00,41.31,41.33,41.25,41.28,416440.0,41.0619,41.0818,41.0023,41.0321,416440.0
2016-10-28 13:35:00,41.29,41.29,41.11,41.16,672840.0,41.0421,41.0421,40.8631,40.9128,672840.0
2016-10-28 13:40:00,41.16,41.21,41.15,41.19,1062040.0,40.9128,40.9625,40.9029,40.9427,1062040.0
2016-10-28 13:45:00,41.19,41.19,41.11,41.11,515460.0,40.9427,40.9427,40.8631,40.8631,515460.0
2016-10-28 13:50:00,41.11,41.13,41.04,41.08,704940.0,40.8631,40.883,40.7936,40.8333,704940.0
2016-10-28 13:55:00,41.08,41.1,40.97,40.98,664080.0,40.8333,40.8532,40.724,40.7339,664080.0
2016-10-28 14:00:00,40.98,41.12,40.97,41.06,4506260.0,40.7339,40.8731,40.724,40.8134,4506260.0
2016-10-28 14:05:00,41.07,41.13,41.02,41.05,817140.0,40.8234,40.883,40.7737,40.8035,817140.0
2016-10-28 14:10:00,41.05,41.12,40.99,41.12,647720.0,40.8035,40.8731,40.7439,40.8731,647720.0
2016-10-28 14:15:00,41.13,41.23,41.08,41.18,528340.0,40.883,40.9824,40.8333,40.9327,528340.0
2016-10-28 14:20:00,41.17,41.23,41.13,41.23,310180.0,40.9228,40.9824,40.883,40.9824,310180.0
2016-10-28 14:25:00,41.23,41.26,41.21,41.26,466540.0,40.9824,41.0122,40.9625,41.0122,466540.0
2016-10-28 14:30:00,41.25,41.27,41.16,41.26,443060.0,41.0023,41.0222,40.9128,41.0122,443060.0
2016-10-28 14:35:00,41.25,41.27,41.14,41.15,266480.0,41.0023,41.0222,40.893,40.9029,266480.0
2016-10-28 14:40:00,41.16,41.16,41.07,41.07,208240.0,40.9128,40.9128,40.8234,40.8234,208240.0
2016-10-28 14:45:00,41.07,41.13,41.06,41.07,270680.0,40.8234,40.883,40.8134,40.8234,270680.0
2016-10-28 14:50:00,41.06,41.12,41.06,41.09,188340.0,40.8134,40.8731,40.8134,40.8433,188340.0
2016-10-28 14:55:00,41.11,41.22,41.09,41.19,240960.0,40.8631,40.9725,40.8433,40.9427,240960.0
2016-10-28 15:00:00,41.2,41.25,41.18,41.24,517100.0,40.9526,41.0023,40.9327,40.9924,517100.0
2016-10-28 15:05:00,41.24,41.26,41.22,41.22,547240.0,40.9924,41.0122,40.9725,40.9725,547240.0
2016-10-28 15:10:00,41.23,41.24,41.15,41.15,448560.0,40.9824,40.9924,40.9029,40.9029,448560.0
2016-10-28 15:15:00,41.14,41.14,41.1,41.13,201140.0,40.893,40.893,40.8532,40.883,201140.0
2016-10-28 15:20:00,41.13,41.17,41.08,41.15,260500.0,40.883,40.9228,40.8333,40.9029,260500.0
2016-10-28 15:25:00,41.17,41.24,41.17,41.19,389520.0,40.9228,40.9924,40.9228,40.9427,389520.0
2016-10-28 15:30:00,41.19,41.19,41.15,41.17,484640.0,40.9427,40.9427,40.9029,40.9228,484640.0
2016-10-28 15:35:00,41.17,41.19,41.13,41.14,438300.0,40.9228,40.9427,40.883,40.893,438300.0
2016-10-28 15:40:00,41.14,41.14,41.02,41.06,637380.0,40.893,40.893,40.7737,40.8134,637380.0
2016-10-28 15:45:00,41.07,41.08,41.02,41.03,491180.0,40.8234,40.8333,40.7737,40.7836,491180.0
2016-10-28 15:50:00,41.02,41.04,40.95,40.95,1218240.0,40.7737,40.7936,40.7041,40.7041,1218240.0
2016-10-28 15:55:00,40.95,41.0,40.95,40.97,2350920.0,40.7041,40.7538,40.7041,40.724,2350920.0
2016-10-31 09:30:00,41.07,41.13,41.03,41.03,1877300.0,40.8234,40.883,40.7836,40.7836,1877300.0
2016-10-31 09:35:00,41.03,41.05,40.8,40.96,1372980.0,40.7836,40.8035,40.555,40.714,1372980.0
2016-10-31 09:40:00,40.95,41.05,40.94,41.02,640640.0,40.7041,40.8035,40.6942,40.7737,640640.0
2016-10-31 09:45:00,41.02,41.12,40.99,41.11,548260.0,40.7737,40.8731,40.7439,40.8631,548260.0
2016-10-31 09:50:00,41.11,41.12,41.02,41.02,668320.0,40.8631,40.8731,40.7737,40.7737,668320.0
2016-10-31 09:55:00,41.02,41.08,40.87,40.87,496640.0,40.7737,40.8333,40.6246,40.6246,496640.0
2016-10-31 10:00:00,40.87,40.99,40.86,40.93,355600.0,40.6246,40.7439,40.6146,40.6842,355600.0
2016-10-31 10:05:00,40.92,40.93,40.87,40.93,277320.0,40.6743,40.6842,40.6246,40.6842,277320.0
2016-10-31 10:10:00,40.92,40.93,40.87,40.93,362760.0,40.6743,40.6842,40.6246,40.6842,362760.0
2016-10-31 10:15:00,40.93,40.95,40.86,40.86,332620.0,40.6842,40.7041,40.6146,40.6146,332620.0
2016-10-31 10:20:00,40.87,40.89,40.83,40.89,532840.0,40.6246,40.6445,40.5848,40.6445,532840.0
2016-10-31 10:25:00,40.88,40.91,40.85,40.9,405880.0,40.6345,40.6643,40.6047,40.6544,405880.0
2016-10-31 10:30:00,40.89,40.9,40.81,40.82,561180.0,40.6445,40.6544,40.5649,40.5749,561180.0
2016-10-31 10:35:00,40.82,40.82,40.79,40.81,518540.0,40.5749,40.5749,40.5451,40.5649,518540.0
2016-10-31 10:40:00,40.8,40.81,40.73,40.74,668000.0,40.555,40.5649,40.4854,40.4954,668000.0
2016-10-31 10:45:00,40.74,40.79,40.74,40.78,418780.0,40.4954,40.5451,40.4954,40.5351,418780.0
2016-10-31 10:50:00,40.78,40.88,40.77,40.88,263760.0,40.5351,40.6345,40.5252,40.6345,263760.0
2016-10-31 10:55:00,40.89,40.9,40.82,40.83,220360.0,40.6445,40.6544,40.5749,40.5848,220360.0
2016-10-31 11:00:00,40.85,40.85,40.83,40.83,194280.0,40.6047,40.6047,40.5848,40.5848,194280.0
2016-10-31 11:05:00,40.83,40.83,40.77,40.81,166760.0,40.5848,40.5848,40.5252,40.5649,166760.0
2016-10-31 11:10:00,40.81,40.82,40.76,40.78,154520.0,40.5649,40.5749,40.5152,40.5351,154520.0
2016-10-31 11:15:00,40.79,40.81,40.78,40.8,104340.0,40.5451,40.5649,40.5351,40.555,104340.0
2016-10-31 11:20:00,40.8,40.84,40.8,40.83,219400.0,40.555,40.5948,40.555,40.5848,219400.0
2016-10-31 11:25:00,40.84,40.89,40.82,40.85,238040.0,40.5948,40.6445,40.5749,40.6047,238040.0
2016-10-31 11:30:00,40.85,40.89,40.82,40.83,354860.0,40.6047,40.6445,40.5749,40.5848,354860.0
2016-10-31 11:35:00,40.84,40.89,40.83,40.88,165700.0,40.5948,40.6445,40.5848,40.6345,165700.0
2016-10-31 11:40:00,40.87,40.89,40.83,40.87,159460.0,40.6246,40.6445,40.5848,40.6246,159460.0
2016-10-31 11:45:00,40.86,40.88,40.84,40.87,138980.0,40.6146,40.6345,40.5948,40.6246,138980.0
2016-10-31 11:50:00,40.86,40.86,40.82,40.82,119660.0,40.6146,40.6146,40.5749,40.5749,119660.0
2016-10-31 11:55:00,40.82,40.82,40.78,40.79,227900.0,40.5749,40.5749,40.5351,40.5451,227900.0
2016-10-31 12:00:00,40.79,40.82,40.77,40.79,178000.0,40.5451,40.5749,40.5252,40.5451,178000.0
2016-10-31 12:05:00,40.8,40.82,40.77,40.78,95120.0,40.555,40.5749,40.5252,40.5351,95120.0
2016-10-31 12:10:00,40.78,40.8,40.77,40.8,291700.0,40.5351,40.555,40.5252,40.555,291700.0
2016-10-31 12:15:00,40.79,40.81,40.79,40.8,106000.0,40.5451,40.5649,40.5451,40.555,106000.0
2016-10-31 12:20:00,40.79,40.8,40.77,40.78,212960.0,40.5451,40.555,40.5252,40.5351,212960.0
2016-10-31 12:25:00,40.78,40.8,40.78,40.8,129180.0,40.5351,40.555,40.5351,40.555,129180.0
2016-10-31 12:30:00,40.8,40.81,40.77,40.78,98280.0,40.555,40.5649,40.5252,40.5351,98280.0
2016-10-31 12:35:00,40.78,40.8,40.75,40.76,175040.0,40.5351,40.555,40.5053,40.5152,175040.0
2016-10-31 12:40:00,40.76,40.76,40.71,40.74,320560.0,40.5152,40.5152,40.4655,40.4954,320560.0
2016-10-31 12:45:00,40.73,40.73,40.66,40.69,274740.0,40.4854,40.4854,40.4158,40.4457,274740.0
2016-10-31 12:50:00,40.68,40.7,40.61,40.61,396280.0,40.4357,40.4556,40.3661,40.3661,396280.0
2016-10-31 12:55:00,40.63,40.67,40.62,40.63,122340.0,40.386,40.4258,40.3761,40.386,122340.0
2016-10-31 13:00:00,40.63,40.66,40.6,40.66,358520.0,40.386,40.4158,40.3562,40.4158,358520.0
2016-10-31 13:05:00,40.65,40.67,40.63,40.63,93760.0,40.4059,40.4258,40.386,40.386,93760.0
2016-10-31 13:10:00,40.64,40.66,40.62,40.64,113260.0,40.396,40.4158,40.3761,40.396,113260.0
2016-10-31 13:15:00,40.63,40.63,40.58,40.59,252320.0,40.386,40.386,40.3363,40.3463,252320.0
2016-10-31 13:20:00,40.6,40.61,40.58,40.59,262540.0,40.3562,40.3661,40.3363,40.3463,262540.0
2016-10-31 13:25:00,40.59,40.59,40.52,40.53,335200.0,40.3463,40.3463,40.2767,40.2866,335200.0
2016-10-31 13:30:00,40.52,40.55,40.5,40.54,175200.0,40.2767,40.3065,40.2568,40.2966,175200.0
2016-10-31 13:35:00,40.53,40.54,40.47,40.5,187680.0,40.2866,40.2966,40.227,40.2568,187680.0
2016-10-31 13:40:00,40.49,40.51,40.47,40.48,121300.0,40.2469,40.2667,40.227,40.2369,121300.0
2016-10-31 13:45:00,40.5,40.52,40.48,40.48,133380.0,40.2568,40.2767,40.2369,40.2369,133380.0
2016-10-31 13:50:00,40.49,40.52,40.47,40.47,241440.0,40.2469,40.2767,40.227,40.227,241440.0
2016-10-31 13:55:00,40.47,40.47,40.43,40.46,306680.0,40.227,40.227,40.1872,40.217,306680.0
2016-10-31 14:00:00,40.46,40.52,40.45,40.52,308000.0,40.217,40.2767,40.2071,40.2767,308000.0
2016-10-31 14:05:00,40.52,40.55,40.49,40.49,252100.0,40.2767,40.3065,40.2469,40.2469,252100.0
2016-10-31 14:10:00,40.51,40.51,40.45,40.48,450360.0,40.2667,40.2667,40.2071,40.2369,450360.0
2016-10-31 14:15:00,40.48,40.51,40.47,40.47,279360.0,40.2369,40.2667,40.227,40.227,279360.0
2016-10-31 14:20:00,40.47,40.49,40.47,40.49,96360.0,40.227,40.2469,40.227,40.2469,96360.0
2016-10-31 14:25:00,40.5,40.51,40.45,40.46,278900.0,40.2568,40.2667,40.2071,40.217,278900.0
2016-10-31 14:30:00,40.45,40.47,40.43,40.46,178060.0,40.2071,40.227,40.1872,40.217,178060.0
2016-10-31 14:35:00,40.46,40.47,40.43,40.46,183120.0,40.217,40.227,40.1872,40.217,183120.0
2016-10-31 14:40:00,40.47,40.47,40.42,40.47,212340.0,40.227,40.227,40.1773,40.227,212340.0
2016-10-31 14:45:00,40.47,40.49,40.4,40.44,369600.0,40.227,40.2469,40.1574,40.1972,369600.0
2016-10-31 14:50:00,40.45,40.49,40.45,40.47,108000.0,40.2071,40.2469,40.2071,40.227,108000.0
2016-10-31 14:55:00,40.47,40.5,40.47,40.48,136420.0,40.227,40.2568,40.227,40.2369,136420.0
2016-10-31 15:00:00,40.47,40.5,40.46,40.48,252980.0,40.227,40.2568,40.217,40.2369,252980.0
2016-10-31 15:05:00,40.48,40.5,40.47,40.49,406160.0,40.2369,40.2568,40.227,40.2469,406160.0
2016-10-31 15:10:00,40.5,40.51,40.48,40.49,429820.0,40.2568,40.2667,40.2369,40.2469,429820.0
2016-10-31 15:15:00,40.49,40.52,40.48,40.5,465540.0,40.2469,40.2767,40.2369,40.2568,465540.0
2016-10-31 15:20:00,40.5,40.52,40.49,40.49,248680.0,40.2568,40.2767,40.2469,40.2469,248680.0
2016-10-31 15:25:00,40.49,40.57,40.49,40.55,422720.0,40.2469,40.3264,40.2469,40.3065,422720.0
2016-10-31 15:30:00,40.55,40.56,40.52,40.52,640860.0,40.3065,40.3164,40.2767,40.2767,640860.0
2016-10-31 15:35:00,40.52,40.52,40.49,40.49,535720.0,40.2767,40.2767,40.2469,40.2469,535720.0
2016-10-31 15:40:00,40.49,40.5,40.44,40.48,462040.0,40.2469,40.2568,40.1972,40.2369,462040.0
2016-10-31 15:45:00,40.49,40.53,40.46,40.51,853080.0,40.2469,40.2866,40.217,40.2667,853080.0
2016-10-31 15:50:00,40.53,40.54,40.48,40.51,891120.0,40.2866,40.2966,40.2369,40.2667,891120.0
2016-10-31 15:55:00,40.51,40.53,40.44,40.5,2147020.0,40.2667,40.2866,40.1972,40.2568,2147020.0
2016-11-01 09:30:00,40.48,40.59,40.36,40.43,1157800.0,40.2369,40.3463,40.1176,40.1872,1157800.0
2016-11-01 09:35:00,40.43,40.58,40.41,40.51,631480.0,40.1872,40.3363,40.1673,40.2667,631480.0
2016-11-01 09:40:00,40.5,40.57,40.47,40.57,716440.0,40.2568,40.3264,40.227,40.3264,716440.0
2016-11-01 09:45:00,40.55,40.59,40.5,40.52,420380.0,40.3065,40.3463,40.2568,40.2767,420380.0
2016-11-01 09:50:00,40.51,40.53,40.49,40.51,777420.0,40.2667,40.2866,40.2469,40.2667,777420.0
2016-11-01 09:55:00,40.51,40.53,40.46,40.5,190780.0,40.2667,40.2866,40.217,40.2568,190780.0
2016-11-01 10:00:00,40.51,40.53,40.43,40.44,623020.0,40.2667,40.2866,40.1872,40.1972,623020.0
2016-11-01 10:05:00,40.44,40.48,40.41,40.42,586260.0,40.1972,40.2369,40.1673,40.1773,586260.0
2016-11-01 10:10:00,40.42,40.42,40.35,40.38,268660.0,40.1773,40.1773,40.1077,40.1375,268660.0
2016-11-01 10:15:00,40.38,40.41,40.36,40.38,189880.0,40.1375,40.1673,40.1176,40.1375,189880.0
2016-11-01 10:20:00,40.38,40.41,40.36,40.4,428760.0,40.1375,40.1673,40.1176,40.1574,428760.0
2016-11-01 10:25:00,40.38,40.45,40.37,40.42,235880.0,40.1375,40.2071,40.1276,40.1773,235880.0
2016-11-01 10:30:00,40.42,40.47,40.38,40.46,138000.0,40.1773,40.227,40.1375,40.217,138000.0
2016-11-01 10:35:00,40.46,40.46,40.36,40.38,229120.0,40.217,40.217,40.1176,40.1375,229120.0
2016-11-01 10:40:00,40.37,40.41,40.37,40.39,291240.0,40.1276,40.1673,40.1276,40.1475,291240.0
2016-11-01 10:45:00,40.37,40.42,40.35,40.41,203040.0,40.1276,40.1773,40.1077,40.1673,203040.0
2016-11-01 10:50:00,40.39,40.45,40.39,40.42,167640.0,40.1475,40.2071,40.1475,40.1773,167640.0
2016-11-01 10:55:00,40.4,40.44,40.39,40.42,251360.0,40.1574,40.1972,40.1475,40.1773,251360.0
2016-11-01 11:00:00,40.44,40.52,40.43,40.5,299380.0,40.1972,40.2767,40.1872,40.2568,299380.0
2016-11-01 11:05:00,40.5,40.54,40.49,40.53,255340.0,40.2568,40.2966,40.2469,40.2866,255340.0
2016-11-01 11:10:00,40.55,40.59,40.52,40.58,309660.0,40.3065,40.3463,40.2767,40.3363,309660.0
2016-11-01 11:15:00,40.58,40.62,40.55,40.6,565380.0,40.3363,40.3761,40.3065,40.3562,565380.0
2016-11-01 11:20:00,40.6,40.65,40.59,40.64,424860.0,40.3562,40.4059,40.3463,40.396,424860.0
2016-11-01 11:25:00,40.64,40.65,40.6,40.62,253380.0,40.396,40.4059,40.3562,40.3761,253380.0
2016-11-01 11:30:00,40.59,40.61,40.56,40.59,208180.0,40.3463,40.3661,40.3164,40.3463,208180.0
2016-11-01 11:35:00,40.58,40.66,40.57,40.65,392020.0,40.3363,40.4158,40.3264,40.4059,392020.0
2016-11-01 11:40:00,40.65,40.7,40.6,40.67,154520.0,40.4059,40.4556,40.3562,40.4258,154520.0
2016-11-01 11:45:00,40.67,40.68,40.64,40.65,144920.0,40.4258,40.4357,40.396,40.4059,144920.0
2016-11-01 11:50:00,40.65,40.66,40.61,40.65,163600.0,40.4059,40.4158,40.3661,40.4059,163600.0
2016-11-01 11:55:00,40.64,40.65,40.61,40.63,432500.0,40.396,40.4059,40.3661,40.386,432500.0
2016-11-01 12:00:00,40.63,40.64,40.55,40.59,429880.0,40.386,40.396,40.3065,40.3463,429880.0
2016-11-01 12:05:00,40.6,40.6,40.52,40.52,233560.0,40.3562,40.3562,40.2767,40.2767,233560.0
2016-11-01 12:10:00,40.52,40.53,40.44,40.45,548560.0,40.2767,40.2866,40.1972,40.2071,548560.0
2016-11-01 12:15:00,40.45,40.45,40.39,40.44,587200.0,40.2071,40.2071,40.1475,40.1972,587200.0
2016-11-01 12:20:00,40.44,40.47,40.43,40.46,229660.0,40.1972,40.227,40.1872,40.217,229660.0
2016-11-01 12:25:00,40.46,40.48,40.4,40.41,239960.0,40.217,40.2369,40.1574,40.1673,239960.0
2016-11-01 12:30:00,40.41,40.45,40.41,40.44,110440.0,40.1673,40.2071,40.1673,40.1972,110440.0
2016-11-01 12:35:00,40.44,40.46,40.38,40.38,185500.0,40.1972,40.217,40.1375,40.1375,185500.0
2016-11-01 12:40:00,40.38,40.38,40.33,40.35,356420.0,40.1375,40.1375,40.0878,40.1077,356420.0
2016-11-01 12:45:00,40.34,40.35,40.26,40.26,498740.0,40.0978,40.1077,40.0182,40.0182,498740.0
2016-11-01 12:50:00,40.26,40.31,40.25,40.31,459760.0,40.0182,40.0679,40.0083,40.0679,459760.0
2016-11-01 12:55:00,40.31,40.35,40.3,40.32,360760.0,40.0679,40.1077,40.058,40.0779,360760.0
2016-11-01 13:00:00,40.32,40.33,40.26,40.27,265560.0,40.0779,40.0878,40.0182,40.0282,265560.0
2016-11-01 13:05:00,40.27,40.28,40.21,40.25,402440.0,40.0282,40.0381,39.9685,40.0083,402440.0
2016-11-01 13:10:00,40.26,40.32,40.24,40.31,162180.0,40.0182,40.0779,39.9984,40.0679,162180.0
2016-11-01 13:15:00,40.28,40.28,40.19,40.24,209120.0,40.0381,40.0381,39.9487,39.9984,209120.0
2016-11-01 13:20:00,40.24,40.24,40.14,40.22,152740.0,39.9984,39.9984,39.899,39.9785,152740.0
2016-11-01 13:25:00,40.21,40.24,40.2,40.2,135060.0,39.9685,39.9984,39.9586,39.9586,135060.0
2016-11-01 13:30:00,40.21,40.21,40.16,40.21,224480.0,39.9685,39.9685,39.9189,39.9685,224480.0
2016-11-01 13:35:00,40.2,40.2,40.16,40.2,153940.0,39.9586,39.9586,39.9189,39.9586,153940.0
2016-11-01 13:40:00,40.2,40.2,40.11,40.14,329200.0,39.9586,39.9586,39.8692,39.899,329200.0
2016-11-01 13:45:00,40.13,40.14,40.07,40.12,487140.0,39.889,39.899,39.8294,39.8791,487140.0
2016-11-01 13:50:00,40.12,40.14,40.09,40.11,261060.0,39.8791,39.899,39.8493,39.8692,261060.0
2016-11-01 13:55:00,40.12,40.17,40.11,40.16,140800.0,39.8791,39.9288,39.8692,39.9189,140800.0
2016-11-01 14:00:00,40.16,40.16,40.09,40.09,205120.0,39.9189,39.9189,39.8493,39.8493,205120.0
2016-11-01 14:05:00,40.11,40.11,40.01,40.05,337520.0,39.8692,39.8692,39.7698,39.8095,337520.0
2016-11-01 14:10:00,40.06,40.07,39.98,40.01,386180.0,39.8195,39.8294,39.7399,39.7698,386180.0
2016-11-01 14:15:00,40.03,40.03,39.93,39.95,310060.0,39.7896,39.7896,39.6902,39.7101,310060.0
2016-11-01 14:20:00,39.98,39.98,39.91,39.95,610080.0,39.7399,39.7399,39.6704,39.7101,610080.0
2016-11-01 14:25:00,39.94,40.14,39.94,40.1,818920.0,39.7002,39.899,39.7002,39.8592,818920.0
2016-11-01 14:30:00,40.11,40.14,40.08,40.12,588300.0,39.8692,39.899,39.8393,39.8791,588300.0
2016-11-01 14:35:00,40.11,40.2,40.09,40.15,586760.0,39.8692,39.9586,39.8493,39.9089,586760.0
2016-11-01 14:40:00,40.15,40.16,40.08,40.14,324320.0,39.9089,39.9189,39.8393,39.899,324320.0
2016-11-01 14:45:00,40.13,40.14,40.08,40.12,286020.0,39.889,39.899,39.8393,39.8791,286020.0
2016-11-01 14:50:00,40.11,40.11,40.06,40.08,133500.0,39.8692,39.8692,39.8195,39.8393,133500.0
2016-11-01 14:55:00,40.1,40.14,40.09,40.12,309020.0,39.8592,39.899,39.8493,39.8791,309020.0
2016-11-01 15:00:00,40.1,40.13,40.07,40.09,328180.0,39.8592,39.889,39.8294,39.8493,328180.0
2016-11-01 15:05:00,40.08,40.12,40.04,40.09,224540.0,39.8393,39.8791,39.7996,39.8493,224540.0
2016-11-01 15:10:00,40.11,40.13,40.07,40.1,297340.0,39.8692,39.889,39.8294,39.8592,297340.0
2016-11-01 15:15:00,40.09,40.16,40.08,40.15,213160.0,39.8493,39.9189,39.8393,39.9089,213160.0
2016-11-01 15:20:00,40.14,40.15,40.08,40.14,204500.0,39.899,39.9089,39.8393,39.899,204500.0
2016-11-01 15:25:00,40.14,40.25,40.14,40.25,431800.0,39.899,40.0083,39.899,40.0083,431800.0
2016-11-01 15:30:00,40.25,40.26,40.19,40.23,440020.0,40.0083,40.0182,39.9487,39.9884,440020.0
2016-11-01 15:35:00,40.23,40.25,40.2,40.25,750100.0,39.9884,40.0083,39.9586,40.0083,750100.0
2016-11-01 15:40:00,40.25,40.27,40.19,40.19,463160.0,40.0083,40.0282,39.9487,39.9487,463160.0
2016-11-01 15:45:00,40.2,40.3,40.19,40.26,978500.0,39.9586,40.058,39.9487,40.0182,978500.0
2016-11-01 15:50:00,40.27,40.32,40.22,40.26,922040.0,40.0282,40.0779,39.9785,40.0182,922040.0
2016-11-01 15:55:00,40.26,40.3,40.25,40.27,865120.0,40.0182,40.058,40.0083,40.0282,865120.0
2016-11-02 09:30:00,40.06,40.34,40.0,40.09,1160720.0,39.8195,40.0978,39.7598,39.8493,1160720.0
2016-11-02 09:35:00,40.07,40.19,40.07,40.16,243020.0,39.8294,39.9487,39.8294,39.9189,243020.0
2016-11-02 09:40:00,40.14,40.16,40.09,40.11,372000.0,39.899,39.9189,39.8493,39.8692,372000.0
2016-11-02 09:45:00,40.1,40.15,40.1,40.12,396000.0,39.8592,39.9089,39.8592,39.8791,396000.0
2016-11-02 09:50:00,40.12,40.13,40.06,40.06,439460.0,39.8791,39.889,39.8195,39.8195,439460.0
2016-11-02 09:55:00,40.05,40.09,40.03,40.09,199040.0,39.8095,39.8493,39.7896,39.8493,199040.0
2016-11-02 10:00:00,40.08,40.17,40.04,40.11,285860.0,39.8393,39.9288,39.7996,39.8692,285860.0
2016-11-02 10:05:00,40.12,40.16,40.1,40.12,153240.0,39.8791,39.9189,39.8592,39.8791,153240.0
2016-11-02 10:10:00,40.13,40.13,40.05,40.07,160220.0,39.889,39.889,39.8095,39.8294,160220.0
2016-11-02 10:15:00,40.07,40.12,40.04,40.05,138520.0,39.8294,39.8791,39.7996,39.8095,138520.0
2016-11-02 10:20:00,40.04,40.06,40.0,40.01,159160.0,39.7996,39.8195,39.7598,39.7698,159160.0
2016-11-02 10:25:00,40.0,40.01,39.97,39.98,433340.0,39.7598,39.7698,39.73,39.7399,433340.0
2016-11-02 10:30:00,39.97,39.98,39.89,39.9,598040.0,39.73,39.7399,39.6505,39.6604,598040.0
2016-11-02 10:35:00,39.91,39.93,39.85,39.92,415820.0,39.6704,39.6902,39.6107,39.6803,415820.0
2016-11-02 10:40:00,39.93,39.93,39.85,39.88,209100.0,39.6902,39.6902,39.6107,39.6405,209100.0
2016-11-02 10:45:00,39.89,39.92,39.83,39.89,279160.0,39.6505,39.6803,39.5908,39.6505,279160.0
2016-11-02 10:50:00,39.89,39.91,39.86,39.88,336380.0,39.6505,39.6704,39.6207,39.6405,336380.0
2016-11-02 10:55:00,39.88,39.89,39.82,39.83,566240.0,39.6405,39.6505,39.5809,39.5908,566240.0
2016-11-02 11:00:00,39.81,39.85,39.81,39.83,270340.0,39.571,39.6107,39.571,39.5908,270340.0
2016-11-02 11:05:00,39.83,39.85,39.82,39.83,301140.0,39.5908,39.6107,39.5809,39.5908,301140.0
2016-11-02 11:10:00,39.83,39.9,39.83,39.89,460520.0,39.5908,39.6604,39.5908,39.6505,460520.0
2016-11-02 11:15:00,39.88,39.95,39.88,39.92,514640.0,39.6405,39.7101,39.6405,39.6803,514640.0
2016-11-02 11:20:00,39.9,39.91,39.86,39.88,67600.0,39.6604,39.6704,39.6207,39.6405,67600.0
2016-11-02 11:25:00,39.88,39.92,39.88,39.89,336120.0,39.6405,39.6803,39.6405,39.6505,336120.0
2016-11-02 11:30:00,39.88,39.9,39.84,39.84,138520.0,39.6405,39.6604,39.6008,39.6008,138520.0
2016-11-02 11:35:00,39.84,39.86,39.79,39.8,202840.0,39.6008,39.6207,39.5511,39.561,202840.0
2016-11-02 11:40:00,39.8,39.82,39.77,39.82,260840.0,39.561,39.5809,39.5312,39.5809,260840.0
2016-11-02 11:45:00,39.82,39.84,39.8,39.81,194680.0,39.5809,39.6008,39.561,39.571,194680.0
2016-11-02 11:50:00,39.81,39.81,39.75,39.75,199940.0,39.571,39.571,39.5113,39.5113,199940.0
2016-11-02 11:55:00,39.76,39.8,39.75,39.77,135920.0,39.5213,39.561,39.5113,39.5312,135920.0
2016-11-02 12:00:00,39.76,39.77,39.73,39.75,344100.0,39.5213,39.5312,39.4914,39.5113,344100.0
2016-11-02 12:05:00,39.75,39.75,39.69,39.73,287900.0,39.5113,39.5113,39.4517,39.4914,287900.0
2016-11-02 12:10:00,39.76,39.77,39.71,39.71,232280.0,39.5213,39.5312,39.4716,39.4716,232280.0
2016-11-02 12:15:00,39.72,39.75,39.7,39.72,238480.0,39.4815,39.5113,39.4616,39.4815,238480.0
2016-11-02 12:20:00,39.72,39.72,39.63,39.65,476980.0,39.4815,39.4815,39.392,39.4119,476980.0
2016-11-02 12:25:00,39.64,39.71,39.63,39.7,227560.0,39.402,39.4716,39.392,39.4616,227560.0
2016-11-02 12:30:00,39.7,39.72,39.66,39.66,195540.0,39.4616,39.4815,39.4219,39.4219,195540.0
2016-11-02 12:35:00,39.68,39.71,39.66,39.7,116100.0,39.4417,39.4716,39.4219,39.4616,116100.0
2016-11-02 12:40:00,39.7,39.75,39.69,39.72,287180.0,39.4616,39.5113,39.4517,39.4815,287180.0
2016-11-02 12:45:00,39.73,39.73,39.67,39.67,208380.0,39.4914,39.4914,39.4318,39.4318,208380.0
2016-11-02 12:50:00,39.67,39.7,39.65,39.69,161680.0,39.4318,39.4616,39.4119,39.4517,161680.0
2016-11-02 12:55:00,39.68,39.7,39.64,39.66,192860.0,39.4417,39.4616,39.402,39.4219,192860.0
2016-11-02 13:00:00,39.66,39.69,39.59,39.59,292920.0,39.4219,39.4517,39.3523,39.3523,292920.0
2016-11-02 13:05:00,39.6,39.6,39.52,39.55,717140.0,39.3622,39.3622,39.2827,39.3125,717140.0
2016-11-02 13:10:00,39.55,39.59,39.52,39.54,179900.0,39.3125,39.3523,39.2827,39.3026,179900.0
2016-11-02 13:15:00,39.53,39.54,39.46,39.46,560840.0,39.2926,39.3026,39.2231,39.2231,560840.0
2016-11-02 13:20:00,39.48,39.5,39.41,39.42,432860.0,39.2429,39.2628,39.1734,39.1833,432860.0
2016-11-02 13:25:00,39.44,39.52,39.38,39.52,601100.0,39.2032,39.2827,39.1435,39.2827,601100.0
2016-11-02 13:30:00,39.5,39.56,39.5,39.53,325880.0,39.2628,39.3225,39.2628,39.2926,325880.0
2016-11-02 13:35:00,39.53,39.54,39.52,39.53,333420.0,39.2926,39.3026,39.2827,39.2926,333420.0
2016-11-02 13:40:00,39.54,39.56,39.51,39.54,342160.0,39.3026,39.3225,39.2728,39.3026,342160.0
2016-11-02 13:45:00,39.55,39.56,39.52,39.54,213580.0,39.3125,39.3225,39.2827,39.3026,213580.0
2016-11-02 13:50:00,39.55,39.56,39.52,39.53,158580.0,39.3125,39.3225,39.2827,39.2926,158580.0
2016-11-02 13:55:00,39.53,39.54,39.41,39.42,338260.0,39.2926,39.3026,39.1734,39.1833,338260.0
2016-11-02 14:00:00,39.44,39.51,39.36,39.48,576080.0,39.2032,39.2728,39.1237,39.2429,576080.0
2016-11-02 14:05:00,39.45,39.48,39.25,39.3,860580.0,39.2131,39.2429,39.0143,39.064,860580.0
2016-11-02 14:10:00,39.3,39.53,39.29,39.48,681440.0,39.064,39.2926,39.0541,39.2429,681440.0
2016-11-02 14:15:00,39.49,39.53,39.43,39.51,386480.0,39.2529,39.2926,39.1932,39.2728,386480.0
2016-11-02 14:20:00,39.53,39.57,39.5,39.53,317400.0,39.2926,39.3324,39.2628,39.2926,317400.0
2016-11-02 14:25:00,39.55,39.65,39.55,39.6,661440.0,39.3125,39.4119,39.3125,39.3622,661440.0
2016-11-02 14:30:00,39.59,39.62,39.57,39.57,407900.0,39.3523,39.3821,39.3324,39.3324,407900.0
2016-11-02 14:35:00,39.57,39.63,39.57,39.59,236880.0,39.3324,39.392,39.3324,39.3523,236880.0
2016-11-02 14:40:00,39.59,39.59,39.52,39.54,303180.0,39.3523,39.3523,39.2827,39.3026,303180.0
2016-11-02 14:45:00,39.53,39.54,39.42,39.47,379960.0,39.2926,39.3026,39.1833,39.233,379960.0
2016-11-02 14:50:00,39.47,39.49,39.4,39.41,186580.0,39.233,39.2529,39.1634,39.1734,186580.0
2016-11-02 14:55:00,39.4,39.47,39.39,39.43,262280.0,39.1634,39.233,39.1535,39.1932,262280.0
2016-11-02 15:00:00,39.42,39.47,39.38,39.46,240640.0,39.1833,39.233,39.1435,39.2231,240640.0
2016-11-02 15:05:00,39.46,39.5,39.44,39.49,351420.0,39.2231,39.2628,39.2032,39.2529,351420.0
2016-11-02 15:10:00,39.48,39.48,39.36,39.38,348060.0,39.2429,39.2429,39.1237,39.1435,348060.0
2016-11-02 15:15:00,39.37,39.41,39.37,39.38,128900.0,39.1336,39.1734,39.1336,39.1435,128900.0
2016-11-02 15:20:00,39.38,39.47,39.38,39.47,281620.0,39.1435,39.233,39.1435,39.233,281620.0
2016-11-02 15:25:00,39.49,39.54,39.47,39.53,307540.0,39.2529,39.3026,39.233,39.2926,307540.0
2016-11-02 15:30:00,39.52,39.53,39.48,39.51,377520.0,39.2827,39.2926,39.2429,39.2728,377520.0
2016-11-02 15:35:00,39.51,39.51,39.44,39.44,285020.0,39.2728,39.2728,39.2032,39.2032,285020.0
2016-11-02 15:40:00,39.46,39.5,39.46,39.48,334620.0,39.2231,39.2628,39.2231,39.2429,334620.0
2016-11-02 15:45:00,39.47,39.49,39.41,39.48,497860.0,39.233,39.2529,39.1734,39.2429,497860.0
2016-11-02 15:50:00,39.5,39.51,39.38,39.39,1085840.0,39.2628,39.2728,39.1435,39.1535,1085840.0
2016-11-02 15:55:00,39.39,39.47,39.36,39.42,1646460.0,39.1535,39.233,39.1237,39.1833,1646460.0
2016-11-03 09:30:00,39.23,39.5,39.23,39.42,1507460.0,38.9944,39.2628,38.9944,39.1833,1507460.0
2016-11-03 09:35:00,39.43,39.43,39.33,39.38,732820.0,39.1932,39.1932,39.0938,39.1435,732820.0
2016-11-03 09:40:00,39.38,39.38,39.2,39.26,762440.0,39.1435,39.1435,38.9646,39.0243,762440.0
2016-11-03 09:45:00,39.26,39.26,39.18,39.21,433020.0,39.0243,39.0243,38.9447,38.9746,433020.0
2016-11-03 09:50:00,39.23,39.23,39.05,39.12,1197140.0,38.9944,38.9944,38.8155,38.8851,1197140.0
2016-11-03 09:55:00,39.1,39.23,38.93,38.94,1433060.0,38.8652,38.9944,38.6962,38.7062,1433060.0
2016-11-03 10:00:00,38.95,39.04,38.95,39.02,803900.0,38.7161,38.8056,38.7161,38.7857,803900.0
2016-11-03 10:05:00,39.0,39.16,38.98,39.13,465720.0,38.7658,38.9249,38.7459,38.895,465720.0
2016-11-03 10:10:00,39.15,39.27,39.15,39.24,737520.0,38.9149,39.0342,38.9149,39.0044,737520.0
2016-11-03 10:15:00,39.23,39.24,39.11,39.14,358540.0,38.9944,39.0044,38.8752,38.905,358540.0
2016-11-03 10:20:00,39.14,39.17,39.1,39.13,302060.0,38.905,38.9348,38.8652,38.895,302060.0
2016-11-03 10:25:00,39.13,39.23,39.12,39.2,209040.0,38.895,38.9944,38.8851,38.9646,209040.0
2016-11-03 10:30:00,39.2,39.32,39.19,39.32,438360.0,38.9646,39.0839,38.9547,39.0839,438360.0
2016-11-03 10:35:00,39.3,39.36,39.27,39.35,450340.0,39.064,39.1237,39.0342,39.1137,450340.0
2016-11-03 10:40:00,39.35,39.37,39.3,39.3,321740.0,39.1137,39.1336,39.064,39.064,321740.0
2016-11-03 10:45:00,39.33,39.33,39.23,39.28,212060.0,39.0938,39.0938,38.9944,39.0441,212060.0
2016-11-03 10:50:00,39.28,39.35,39.28,39.35,202560.0,39.0441,39.1137,39.0441,39.1137,202560.0
2016-11-03 10:55:00,39.35,39.38,39.31,39.35,327520.0,39.1137,39.1435,39.074,39.1137,327520.0
2016-11-03 11:00:00,39.37,39.37,39.32,39.37,245720.0,39.1336,39.1336,39.0839,39.1336,245720.0
2016-11-03 11:05:00,39.37,39.42,39.34,39.41,324720.0,39.1336,39.1833,39.1038,39.1734,324720.0
2016-11-03 11:10:00,39.41,39.47,39.38,39.46,324740.0,39.1734,39.233,39.1435,39.2231,324740.0
2016-11-03 11:15:00,39.47,39.47,39.4,39.42,366760.0,39.233,39.233,39.1634,39.1833,366760.0
2016-11-03 11:20:00,39.43,39.46,39.41,39.42,308800.0,39.1932,39.2231,39.1734,39.1833,308800.0
2016-11-03 11:25:00,39.43,39.47,39.43,39.45,218000.0,39.1932,39.233,39.1932,39.2131,218000.0
2016-11-03 11:30:00,39.46,39.47,39.44,39.45,238020.0,39.2231,39.233,39.2032,39.2131,238020.0
2016-11-03 11:35:00,39.45,39.48,39.42,39.44,336260.0,39.2131,39.2429,39.1833,39.2032,336260.0
2016-11-03 11:40:00,39.43,39.44,39.34,39.38,320680.0,39.1932,39.2032,39.1038,39.1435,320680.0
2016-11-03 11:45:00,39.37,39.44,39.37,39.4,137460.0,39.1336,39.2032,39.1336,39.1634,137460.0
2016-11-03 11:50:00,39.4,39.41,39.34,39.35,234180.0,39.1634,39.1734,39.1038,39.1137,234180.0
2016-11-03 11:55:00,39.36,39.37,39.32,39.35,179480.0,39.1237,39.1336,39.0839,39.1137,179480.0
2016-11-03 12:00:00,39.33,39.34,39.23,39.25,291560.0,39.0938,39.1038,38.9944,39.0143,291560.0
2016-11-03 12:05:00,39.24,39.24,39.16,39.22,425860.0,39.0044,39.0044,38.9249,38.9845,425860.0
2016-11-03 12:10:00,39.2,39.21,39.14,39.15,268000.0,38.9646,38.9746,38.905,38.9149,268000.0
2016-11-03 12:15:00,39.15,39.16,39.05,39.08,790400.0,38.9149,38.9249,38.8155,38.8453,790400.0
2016-11-03 12:20:00,39.08,39.12,39.07,39.11,381260.0,38.8453,38.8851,38.8354,38.8752,381260.0
2016-11-03 12:25:00,39.12,39.15,39.08,39.09,222440.0,38.8851,38.9149,38.8453,38.8553,222440.0
2016-11-03 12:30:00,39.09,39.12,39.08,39.08,183340.0,38.8553,38.8851,38.8453,38.8453,183340.0
2016-11-03 12:35:00,39.08,39.09,39.05,39.07,222480.0,38.8453,38.8553,38.8155,38.8354,222480.0
2016-11-03 12:40:00,39.09,39.09,39.03,39.04,186420.0,38.8553,38.8553,38.7956,38.8056,186420.0
2016-11-03 12:45:00,39.05,39.09,39.04,39.06,159460.0,38.8155,38.8553,38.8056,38.8255,159460.0
2016-11-03 12:50:00,39.07,39.14,39.07,39.12,236480.0,38.8354,38.905,38.8354,38.8851,236480.0
2016-11-03 12:55:00,39.11,39.14,39.1,39.12,168480.0,38.8752,38.905,38.8652,38.8851,168480.0
2016-11-03 13:00:00,39.12,39.14,39.07,39.08,126160.0,38.8851,38.905,38.8354,38.8453,126160.0
2016-11-03 13:05:00,39.07,39.07,39.01,39.01,139540.0,38.8354,38.8354,38.7758,38.7758,139540.0
2016-11-03 13:10:00,39.02,39.09,39.02,39.03,230400.0,38.7857,38.8553,38.7857,38.7956,230400.0
2016-11-03 13:15:00,39.04,39.07,39.03,39.07,91800.0,38.8056,38.8354,38.7956,38.8354,91800.0
2016-11-03 13:20:00,39.07,39.09,39.05,39.07,213980.0,38.8354,38.8553,38.8155,38.8354,213980.0
2016-11-03 13:25:00,39.08,39.19,39.08,39.13,242440.0,38.8453,38.9547,38.8453,38.895,242440.0
2016-11-03 13:30:00,39.13,39.15,39.11,39.11,136780.0,38.895,38.9149,38.8752,38.8752,136780.0
2016-11-03 13:35:00,39.11,39.12,39.07,39.1,136100.0,38.8752,38.8851,38.8354,38.8652,136100.0
2016-11-03 13:40:00,39.12,39.12,39.02,39.02,330940.0,38.8851,38.8851,38.7857,38.7857,330940.0
2016-11-03 13:45:00,39.03,39.09,39.03,39.08,242240.0,38.7956,38.8553,38.7956,38.8453,242240.0
2016-11-03 13:50:00,39.08,39.1,39.03,39.08,131800.0,38.8453,38.8652,38.7956,38.8453,131800.0
2016-11-03 13:55:00,39.1,39.1,39.04,39.08,106820.0,38.8652,38.8652,38.8056,38.8453,106820.0
2016-11-03 14:00:00,39.05,39.11,39.03,39.11,108140.0,38.8155,38.8752,38.7956,38.8752,108140.0
2016-11-03 14:05:00,39.09,39.11,39.03,39.05,225620.0,38.8553,38.8752,38.7956,38.8155,225620.0
2016-11-03 14:10:00,39.08,39.12,39.06,39.1,90640.0,38.8453,38.8851,38.8255,38.8652,90640.0
2016-11-03 14:15:00,39.08,39.08,38.98,38.98,333320.0,38.8453,38.8453,38.7459,38.7459,333320.0
2016-11-03 14:20:00,39.0,39.05,38.97,39.02,276140.0,38.7658,38.8155,38.736,38.7857,276140.0
2016-11-03 14:25:00,39.01,39.02,38.98,39.02,215080.0,38.7758,38.7857,38.7459,38.7857,215080.0
2016-11-03 14:30:00,39.01,39.04,38.99,38.99,141240.0,38.7758,38.8056,38.7559,38.7559,141240.0
2016-11-03 14:35:00,38.98,39.04,38.98,39.01,260440.0,38.7459,38.8056,38.7459,38.7758,260440.0
2016-11-03 14:40:00,39.02,39.02,38.95,38.95,440300.0,38.7857,38.7857,38.7161,38.7161,440300.0
2016-11-03 14:45:00,38.95,39.04,38.93,39.03,208140.0,38.7161,38.8056,38.6962,38.7956,208140.0
2016-11-03 14:50:00,39.02,39.03,38.99,39.03,241500.0,38.7857,38.7956,38.7559,38.7956,241500.0
2016-11-03 14:55:00,39.02,39.06,39.01,39.06,210020.0,38.7857,38.8255,38.7758,38.8255,210020.0
2016-11-03 15:00:00,39.06,39.06,39.03,39.05,224380.0,38.8255,38.8255,38.7956,38.8155,224380.0
2016-11-03 15:05:00,39.05,39.07,39.02,39.02,235980.0,38.8155,38.8354,38.7857,38.7857,235980.0
2016-11-03 15:10:00,39.03,39.05,39.01,39.02,190440.0,38.7956,38.8155,38.7758,38.7857,190440.0
2016-11-03 15:15:00,39.03,39.05,39.0,39.0,427280.0,38.7956,38.8155,38.7658,38.7658,427280.0
2016-11-03 15:20:00,39.01,39.06,39.0,39.05,261760.0,38.7758,38.8255,38.7658,38.8155,261760.0
2016-11-03 15:25:00,39.04,39.08,39.04,39.07,349880.0,38.8056,38.8453,38.8056,38.8354,349880.0
2016-11-03 15:30:00,39.06,39.07,39.01,39.01,336540.0,38.8255,38.8354,38.7758,38.7758,336540.0
2016-11-03 15:35:00,39.02,39.04,39.01,39.02,316600.0,38.7857,38.8056,38.7758,38.7857,316600.0
2016-11-03 15:40:00,39.02,39.04,39.0,39.02,494000.0,38.7857,38.8056,38.7658,38.7857,494000.0
2016-11-03 15:45:00,39.02,39.07,39.02,39.04,584960.0,38.7857,38.8354,38.7857,38.8056,584960.0
2016-11-03 15:50:00,39.05,39.09,39.03,39.09,990940.0,38.8155,38.8553,38.7956,38.8553,990940.0
2016-11-03 15:55:00,39.09,39.13,39.07,39.11,2025980.0,38.8553,38.895,38.8354,38.8752,2025980.0
2016-11-04 09:30:00,38.57,39.04,38.55,38.99,2547960.0,38.3384,38.8056,38.3185,38.7559,2547960.0
2016-11-04 09:35:00,39.0,39.28,38.99,39.25,1359640.0,38.7658,39.0441,38.7559,39.0143,1359640.0
2016-11-04 09:40:00,39.24,39.29,39.04,39.05,1042300.0,39.0044,39.0541,38.8056,38.8155,1042300.0
2016-11-04 09:45:00,39.07,39.15,39.04,39.09,519320.0,38.8354,38.9149,38.8056,38.8553,519320.0
2016-11-04 09:50:00,39.08,39.11,38.93,39.1,512760.0,38.8453,38.8752,38.6962,38.8652,512760.0
2016-11-04 09:55:00,39.07,39.09,38.96,38.99,444600.0,38.8354,38.8553,38.7261,38.7559,444600.0
2016-11-04 10:00:00,39.0,39.16,38.97,39.16,676620.0,38.7658,38.9249,38.736,38.9249,676620.0
2016-11-04 10:05:00,39.14,39.16,39.09,39.13,201380.0,38.905,38.9249,38.8553,38.895,201380.0
2016-11-04 10:10:00,39.1,39.14,39.03,39.05,306260.0,38.8652,38.905,38.7956,38.8155,306260.0
2016-11-04 10:15:00,39.04,39.18,38.99,39.18,366680.0,38.8056,38.9447,38.7559,38.9447,366680.0
2016-11-04 10:20:00,39.17,39.24,39.14,39.21,502060.0,38.9348,39.0044,38.905,38.9746,502060.0
2016-11-04 10:25:00,39.21,39.25,39.17,39.25,329360.0,38.9746,39.0143,38.9348,39.0143,329360.0
2016-11-04 10:30:00,39.24,39.27,39.2,39.24,339160.0,39.0044,39.0342,38.9646,39.0044,339160.0
2016-11-04 10:35:00,39.21,39.27,39.19,39.25,264640.0,38.9746,39.0342,38.9547,39.0143,264640.0
2016-11-04 10:40:00,39.23,39.27,39.17,39.21,184500.0,38.9944,39.0342,38.9348,38.9746,184500.0
2016-11-04 10:45:00,39.19,39.23,39.18,39.21,58000.0,38.9547,38.9944,38.9447,38.9746,58000.0
2016-11-04 10:50:00,39.23,39.25,39.21,39.24,179400.0,38.9944,39.0143,38.9746,39.0044,179400.0
2016-11-04 10:55:00,39.23,39.25,39.21,39.21,87400.0,38.9944,39.0143,38.9746,38.9746,87400.0
2016-11-04 11:00:00,39.18,39.25,39.14,39.24,118740.0,38.9447,39.0143,38.905,39.0044,118740.0
2016-11-04 11:05:00,39.25,39.25,39.19,39.2,216640.0,39.0143,39.0143,38.9547,38.9646,216640.0
2016-11-04 11:10:00,39.2,39.24,39.18,39.22,109740.0,38.9646,39.0044,38.9447,38.9845,109740.0
2016-11-04 11:15:00,39.22,39.22,39.18,39.2,178000.0,38.9845,38.9845,38.9447,38.9646,178000.0
2016-11-04 11:20:00,39.19,39.21,39.14,39.18,312620.0,38.9547,38.9746,38.905,38.9447,312620.0
2016-11-04 11:25:00,39.18,39.22,39.15,39.21,406960.0,38.9447,38.9845,38.9149,38.9746,406960.0
2016-11-04 11:30:00,39.21,39.22,39.15,39.21,199220.0,38.9746,38.9845,38.9149,38.9746,199220.0
2016-11-04 11:35:00,39.2,39.2,39.14,39.16,173880.0,38.9646,38.9646,38.905,38.9249,173880.0
2016-11-04 11:40:00,39.15,39.15,39.08,39.1,853700.0,38.9149,38.9149,38.8453,38.8652,853700.0
2016-11-04 11:45:00,39.1,39.15,39.09,39.13,187500.0,38.8652,38.9149,38.8553,38.895,187500.0
2016-11-04 11:50:00,39.12,39.14,39.09,39.14,116480.0,38.8851,38.905,38.8553,38.905,116480.0
2016-11-04 11:55:00,39.16,39.16,39.14,39.15,48000.0,38.9249,38.9249,38.905,38.9149,48000.0
2016-11-04 12:00:00,39.13,39.18,39.13,39.15,155560.0,38.895,38.9447,38.895,38.9149,155560.0
2016-11-04 12:05:00,39.17,39.2,39.15,39.2,149280.0,38.9348,38.9646,38.9149,38.9646,149280.0
2016-11-04 12:10:00,39.2,39.24,39.2,39.22,210600.0,38.9646,39.0044,38.9646,38.9845,210600.0
2016-11-04 12:15:00,39.22,39.24,39.21,39.24,148260.0,38.9845,39.0044,38.9746,39.0044,148260.0
2016-11-04 12:20:00,39.25,39.26,39.22,39.25,230760.0,39.0143,39.0243,38.9845,39.0143,230760.0
2016-11-04 12:25:00,39.25,39.3,39.24,39.3,223780.0,39.0143,39.064,39.0044,39.064,223780.0
2016-11-04 12:30:00,39.3,39.31,39.27,39.29,164560.0,39.064,39.074,39.0342,39.0541,164560.0
2016-11-04 12:35:00,39.3,39.31,39.25,39.26,257360.0,39.064,39.074,39.0143,39.0243,257360.0
2016-11-04 12:40:00,39.24,39.31,39.24,39.3,176420.0,39.0044,39.074,39.0044,39.064,176420.0
2016-11-04 12:45:00,39.3,39.31,39.26,39.3,122780.0,39.064,39.074,39.0243,39.064,122780.0
2016-11-04 12:50:00,39.3,39.37,39.29,39.34,354680.0,39.064,39.1336,39.0541,39.1038,354680.0
2016-11-04 12:55:00,39.33,39.41,39.31,39.4,329260.0,39.0938,39.1734,39.074,39.1634,329260.0
2016-11-04 13:00:00,39.41,39.42,39.34,39.36,199260.0,39.1734,39.1833,39.1038,39.1237,199260.0
2016-11-04 13:05:00,39.35,39.38,39.33,39.33,166880.0,39.1137,39.1435,39.0938,39.0938,166880.0
2016-11-04 13:10:00,39.34,39.34,39.29,39.33,226460.0,39.1038,39.1038,39.0541,39.0938,226460.0
2016-11-04 13:15:00,39.33,39.34,39.31,39.32,191840.0,39.0938,39.1038,39.074,39.0839,191840.0
2016-11-04 13:20:00,39.33,39.33,39.3,39.31,199000.0,39.0938,39.0938,39.064,39.074,199000.0
2016-11-04 13:25:00,39.31,39.33,39.28,39.31,185120.0,39.074,39.0938,39.0441,39.074,185120.0
2016-11-04 13:30:00,39.31,39.35,39.31,39.34,93080.0,39.074,39.1137,39.074,39.1038,93080.0
2016-11-04 13:35:00,39.34,39.37,39.33,39.35,213280.0,39.1038,39.1336,39.0938,39.1137,213280.0
2016-11-04 13:40:00,39.35,39.35,39.32,39.32,101180.0,39.1137,39.1137,39.0839,39.0839,101180.0
2016-11-04 13:45:00,39.31,39.35,39.28,39.35,185100.0,39.074,39.1137,39.0441,39.1137,185100.0
2016-11-04 13:50:00,39.33,39.33,39.3,39.31,245200.0,39.0938,39.0938,39.064,39.074,245200.0
2016-11-04 13:55:00,39.31,39.35,39.29,39.35,145580.0,39.074,39.1137,39.0541,39.1137,145580.0
2016-11-04 14:00:00,39.34,39.35,39.29,39.3,197900.0,39.1038,39.1137,39.0541,39.064,197900.0
2016-11-04 14:05:00,39.3,39.32,39.29,39.31,268100.0,39.064,39.0839,39.0541,39.074,268100.0
2016-11-04 14:10:00,39.31,39.38,39.3,39.37,195700.0,39.074,39.1435,39.064,39.1336,195700.0
2016-11-04 14:15:00,39.38,39.38,39.31,39.31,179180.0,39.1435,39.1435,39.074,39.074,179180.0
2016-11-04 14:20:00,39.32,39.35,39.32,39.33,169580.0,39.0839,39.1137,39.0839,39.0938,169580.0
2016-11-04 14:25:00,39.34,39.34,39.27,39.29,364040.0,39.1038,39.1038,39.0342,39.0541,364040.0
2016-11-04 14:30:00,39.29,39.32,39.28,39.29,316680.0,39.0541,39.0839,39.0441,39.0541,316680.0
2016-11-04 14:35:00,39.29,39.31,39.28,39.29,383180.0,39.0541,39.074,39.0441,39.0541,383180.0
2016-11-04 14:40:00,39.3,39.31,39.3,39.3,112420.0,39.064,39.074,39.064,39.064,112420.0
2016-11-04 14:45:00,39.31,39.33,39.26,39.29,331220.0,39.074,39.0938,39.0243,39.0541,331220.0
2016-11-04 14:50:00,39.29,39.32,39.28,39.28,224840.0,39.0541,39.0839,39.0441,39.0441,224840.0
2016-11-04 14:55:00,39.29,39.3,39.26,39.27,147580.0,39.0541,39.064,39.0243,39.0342,147580.0
2016-11-04 15:00:00,39.27,39.27,39.21,39.21,210180.0,39.0342,39.0342,38.9746,38.9746,210180.0
2016-11-04 15:05:00,39.22,39.22,39.18,39.18,420160.0,38.9845,38.9845,38.9447,38.9447,420160.0
2016-11-04 15:10:00,39.18,39.21,39.17,39.21,103000.0,38.9447,38.9746,38.9348,38.9746,103000.0
2016-11-04 15:15:00,39.21,39.24,39.19,39.19,199220.0,38.9746,39.0044,38.9547,38.9547,199220.0
2016-11-04 15:20:00,39.2,39.21,39.18,39.19,131380.0,38.9646,38.9746,38.9447,38.9547,131380.0
2016-11-04 15:25:00,39.18,39.19,39.14,39.15,310820.0,38.9447,38.9547,38.905,38.9149,310820.0
2016-11-04 15:30:00,39.15,39.17,39.12,39.14,283820.0,38.9149,38.9348,38.8851,38.905,283820.0
2016-11-04 15:35:00,39.12,39.14,39.08,39.09,448600.0,38.8851,38.905,38.8453,38.8553,448600.0
2016-11-04 15:40:00,39.09,39.12,39.07,39.11,368700.0,38.8553,38.8851,38.8354,38.8752,368700.0
2016-11-04 15:45:00,39.1,39.11,39.04,39.07,422620.0,38.8652,38.8752,38.8056,38.8354,422620.0
2016-11-04 15:50:00,39.08,39.09,39.03,39.06,564260.0,38.8453,38.8553,38.7956,38.8255,564260.0
2016-11-04 15:55:00,39.06,39.12,39.06,39.06,1380880.0,38.8255,38.8851,38.8255,38.8255,1380880.0
2016-11-07 09:30:00,39.75,39.79,39.65,39.73,1667340.0,39.5113,39.5511,39.4119,39.4914,1667340.0
2016-11-07 09:35:00,39.75,39.81,39.73,39.75,1237020.0,39.5113,39.571,39.4914,39.5113,1237020.0
2016-11-07 09:40:00,39.76,39.83,39.74,39.83,775400.0,39.5213,39.5908,39.5014,39.5908,775400.0
2016-11-07 09:45:00,39.85,39.94,39.82,39.94,746280.0,39.6107,39.7002,39.5809,39.7002,746280.0
2016-11-07 09:50:00,39.94,39.95,39.78,39.79,452840.0,39.7002,39.7101,39.5411,39.5511,452840.0
2016-11-07 09:55:00,39.78,39.8,39.77,39.79,236260.0,39.5411,39.561,39.5312,39.5511,236260.0
2016-11-07 10:00:00,39.79,39.83,39.77,39.8,303560.0,39.5511,39.5908,39.5312,39.561,303560.0
2016-11-07 10:05:00,39.8,39.86,39.79,39.84,179380.0,39.561,39.6207,39.5511,39.6008,179380.0
2016-11-07 10:10:00,39.81,39.85,39.8,39.83,359680.0,39.571,39.6107,39.561,39.5908,359680.0
2016-11-07 10:15:00,39.82,39.87,39.82,39.86,348420.0,39.5809,39.6306,39.5809,39.6207,348420.0
2016-11-07 10:20:00,39.86,39.93,39.85,39.92,276100.0,39.6207,39.6902,39.6107,39.6803,276100.0
2016-11-07 10:25:00,39.93,39.95,39.91,39.94,230340.0,39.6902,39.7101,39.6704,39.7002,230340.0
2016-11-07 10:30:00,39.95,40.02,39.93,40.01,386220.0,39.7101,39.7797,39.6902,39.7698,386220.0
2016-11-07 10:35:00,40.01,40.05,40.0,40.05,319800.0,39.7698,39.8095,39.7598,39.8095,319800.0
2016-11-07 10:40:00,40.04,40.05,39.97,39.97,406180.0,39.7996,39.8095,39.73,39.73,406180.0
2016-11-07 10:45:00,39.97,40.04,39.97,40.03,403240.0,39.73,39.7996,39.73,39.7896,403240.0
2016-11-07 10:50:00,40.02,40.03,39.98,39.99,462220.0,39.7797,39.7896,39.7399,39.7499,462220.0
2016-11-07 10:55:00,40.01,40.1,39.99,40.1,448460.0,39.7698,39.8592,39.7499,39.8592,448460.0
2016-11-07 11:00:00,40.1,40.16,40.09,40.13,393380.0,39.8592,39.9189,39.8493,39.889,393380.0
2016-11-07 11:05:00,40.12,40.16,40.1,40.16,366820.0,39.8791,39.9189,39.8592,39.9189,366820.0
2016-11-07 11:10:00,40.16,40.19,40.08,40.17,560240.0,39.9189,39.9487,39.8393,39.9288,560240.0
2016-11-07 11:15:00,40.18,40.19,40.13,40.13,721980.0,39.9387,39.9487,39.889,39.889,721980.0
2016-11-07 11:20:00,40.14,40.16,40.12,40.14,263180.0,39.899,39.9189,39.8791,39.899,263180.0
2016-11-07 11:25:00,40.14,40.19,40.14,40.18,300580.0,39.899,39.9487,39.899,39.9387,300580.0
2016-11-07 11:30:00,40.19,40.22,40.17,40.21,207760.0,39.9487,39.9785,39.9288,39.9685,207760.0
2016-11-07 11:35:00,40.21,40.25,40.2,40.24,348180.0,39.9685,40.0083,39.9586,39.9984,348180.0
2016-11-07 11:40:00,40.23,40.24,40.19,40.23,220380.0,39.9884,39.9984,39.9487,39.9884,220380.0
2016-11-07 11:45:00,40.23,40.24,40.17,40.18,256500.0,39.9884,39.9984,39.9288,39.9387,256500.0
2016-11-07 11:50:00,40.18,40.21,40.18,40.18,148040.0,39.9387,39.9685,39.9387,39.9387,148040.0
2016-11-07 11:55:00,40.17,40.18,40.1,40.13,701020.0,39.9288,39.9387,39.8592,39.889,701020.0
2016-11-07 12:00:00,40.15,40.17,40.11,40.12,407640.0,39.9089,39.9288,39.8692,39.8791,407640.0
2016-11-07 12:05:00,40.13,40.14,40.11,40.11,216420.0,39.889,39.899,39.8692,39.8692,216420.0
2016-11-07 12:10:00,40.11,40.11,40.06,40.06,233460.0,39.8692,39.8692,39.8195,39.8195,233460.0
2016-11-07 12:15:00,40.06,40.06,40.03,40.03,178900.0,39.8195,39.8195,39.7896,39.7896,178900.0
2016-11-07 12:20:00,40.03,40.04,39.99,39.99,178520.0,39.7896,39.7996,39.7499,39.7499,178520.0
2016-11-07 12:25:00,39.98,40.05,39.98,40.05,272220.0,39.7399,39.8095,39.7399,39.8095,272220.0
2016-11-07 12:30:00,40.05,40.07,40.03,40.04,60000.0,39.8095,39.8294,39.7896,39.7996,60000.0
2016-11-07 12:35:00,40.04,40.05,40.03,40.05,75600.0,39.7996,39.8095,39.7896,39.8095,75600.0
2016-11-07 12:40:00,40.05,40.07,40.04,40.06,108960.0,39.8095,39.8294,39.7996,39.8195,108960.0
2016-11-07 12:45:00,40.05,40.09,40.05,40.09,113560.0,39.8095,39.8493,39.8095,39.8493,113560.0
2016-11-07 12:50:00,40.08,40.09,40.06,40.06,180780.0,39.8393,39.8493,39.8195,39.8195,180780.0
2016-11-07 12:55:00,40.07,40.12,40.07,40.1,210120.0,39.8294,39.8791,39.8294,39.8592,210120.0
2016-11-07 13:00:00,40.1,40.14,40.09,40.09,187380.0,39.8592,39.899,39.8493,39.8493,187380.0
2016-11-07 13:05:00,40.11,40.15,40.1,40.14,125640.0,39.8692,39.9089,39.8592,39.899,125640.0
2016-11-07 13:10:00,40.15,40.15,40.13,40.14,102620.0,39.9089,39.9089,39.889,39.899,102620.0
2016-11-07 13:15:00,40.14,40.19,40.14,40.16,281460.0,39.899,39.9487,39.899,39.9189,281460.0
2016-11-07 13:20:00,40.16,40.16,40.12,40.14,227100.0,39.9189,39.9189,39.8791,39.899,227100.0
2016-11-07 13:25:00,40.14,40.17,40.13,40.16,187500.0,39.899,39.9288,39.889,39.9189,187500.0
2016-11-07 13:30:00,40.17,40.2,40.17,40.19,137380.0,39.9288,39.9586,39.9288,39.9487,137380.0
2016-11-07 13:35:00,40.19,40.21,40.19,40.19,352420.0,39.9487,39.9685,39.9487,39.9487,352420.0
2016-11-07 13:40:00,40.2,40.21,40.18,40.2,91200.0,39.9586,39.9685,39.9387,39.9586,91200.0
2016-11-07 13:45:00,40.2,40.22,40.19,40.2,217080.0,39.9586,39.9785,39.9487,39.9586,217080.0
2016-11-07 13:50:00,40.2,40.22,40.2,40.22,142400.0,39.9586,39.9785,39.9586,39.9785,142400.0
2016-11-07 13:55:00,40.22,40.22,40.2,40.21,139260.0,39.9785,39.9785,39.9586,39.9685,139260.0
2016-11-07 14:00:00,40.21,40.21,40.19,40.19,176360.0,39.9685,39.9685,39.9487,39.9487,176360.0
2016-11-07 14:05:00,40.18,40.19,40.12,40.15,142600.0,39.9387,39.9487,39.8791,39.9089,142600.0
2016-11-07 14:10:00,40.15,40.17,40.15,40.16,60400.0,39.9089,39.9288,39.9089,39.9189,60400.0
2016-11-07 14:15:00,40.15,40.2,40.15,40.18,189620.0,39.9089,39.9586,39.9089,39.9387,189620.0
2016-11-07 14:20:00,40.18,40.18,40.12,40.13,155000.0,39.9387,39.9387,39.8791,39.889,155000.0
2016-11-07 14:25:00,40.13,40.14,40.11,40.11,82440.0,39.889,39.899,39.8692,39.8692,82440.0
2016-11-07 14:30:00,40.13,40.13,40.1,40.1,178800.0,39.889,39.889,39.8592,39.8592,178800.0
2016-11-07 14:35:00,40.1,40.1,40.05,40.08,206640.0,39.8592,39.8592,39.8095,39.8393,206640.0
2016-11-07 14:40:00,40.07,40.07,40.01,40.03,308960.0,39.8294,39.8294,39.7698,39.7896,308960.0
2016-11-07 14:45:00,40.04,40.04,39.97,39.99,257640.0,39.7996,39.7996,39.73,39.7499,257640.0
2016-11-07 14:50:00,39.99,40.0,39.96,39.96,305460.0,39.7499,39.7598,39.7201,39.7201,305460.0
2016-11-07 14:55:00,39.96,39.97,39.94,39.95,424340.0,39.7201,39.73,39.7002,39.7101,424340.0
2016-11-07 15:00:00,39.96,39.97,39.9,39.94,394900.0,39.7201,39.73,39.6604,39.7002,394900.0
2016-11-07 15:05:00,39.93,39.94,39.9,39.92,393020.0,39.6902,39.7002,39.6604,39.6803,393020.0
2016-11-07 15:10:00,39.92,39.98,39.92,39.95,347980.0,39.6803,39.7399,39.6803,39.7101,347980.0
2016-11-07 15:15:00,39.94,40.0,39.93,39.99,278300.0,39.7002,39.7598,39.6902,39.7499,278300.0
2016-11-07 15:20:00,39.97,40.02,39.97,40.0,218240.0,39.73,39.7797,39.73,39.7598,218240.0
2016-11-07 15:25:00,39.99,39.99,39.94,39.97,183980.0,39.7499,39.7499,39.7002,39.73,183980.0
2016-11-07 15:30:00,39.97,39.99,39.96,39.97,216000.0,39.73,39.7499,39.7201,39.73,216000.0
2016-11-07 15:35:00,39.96,40.01,39.94,40.0,206040.0,39.7201,39.7698,39.7002,39.7598,206040.0
2016-11-07 15:40:00,40.01,40.05,40.0,40.04,570720.0,39.7698,39.8095,39.7598,39.7996,570720.0
2016-11-07 15:45:00,40.04,40.16,40.03,40.15,490500.0,39.7996,39.9189,39.7896,39.9089,490500.0
2016-11-07 15:50:00,40.15,40.16,40.1,40.13,945220.0,39.9089,39.9189,39.8592,39.889,945220.0
2016-11-07 15:55:00,40.13,40.17,40.1,40.1,1559060.0,39.889,39.9288,39.8592,39.8592,1559060.0
2016-11-08 09:30:00,40.1,40.15,40.03,40.1,963080.0,39.8592,39.9089,39.7896,39.8592,963080.0
2016-11-08 09:35:00,40.09,40.21,40.09,40.19,470760.0,39.8493,39.9685,39.8493,39.9487,470760.0
2016-11-08 09:40:00,40.2,40.22,40.12,40.13,340520.0,39.9586,39.9785,39.8791,39.889,340520.0
2016-11-08 09:45:00,40.13,40.14,40.08,40.09,151440.0,39.889,39.899,39.8393,39.8493,151440.0
2016-11-08 09:50:00,40.07,40.08,40.0,40.02,236920.0,39.8294,39.8393,39.7598,39.7797,236920.0
2016-11-08 09:55:00,40.0,40.03,39.98,40.02,208280.0,39.7598,39.7896,39.7399,39.7797,208280.0
2016-11-08 10:00:00,40.01,40.11,40.01,40.09,242140.0,39.7698,39.8692,39.7698,39.8493,242140.0
2016-11-08 10:05:00,40.1,40.15,40.09,40.12,221340.0,39.8592,39.9089,39.8493,39.8791,221340.0
2016-11-08 10:10:00,40.11,40.14,40.08,40.08,97000.0,39.8692,39.899,39.8393,39.8393,97000.0
2016-11-08 10:15:00,40.07,40.12,40.07,40.11,60060.0,39.8294,39.8791,39.8294,39.8692,60060.0
2016-11-08 10:20:00,40.11,40.14,40.1,40.13,35140.0,39.8692,39.899,39.8592,39.889,35140.0
2016-11-08 10:25:00,40.13,40.18,40.11,40.18,79160.0,39.889,39.9387,39.8692,39.9387,79160.0
2016-11-08 10:30:00,40.16,40.21,40.15,40.21,231420.0,39.9189,39.9685,39.9089,39.9685,231420.0
2016-11-08 10:35:00,40.21,40.25,40.2,40.23,142740.0,39.9685,40.0083,39.9586,39.9884,142740.0
2016-11-08 10:40:00,40.24,40.24,40.19,40.2,98160.0,39.9984,39.9984,39.9487,39.9586,98160.0
2016-11-08 10:45:00,40.2,40.23,40.19,40.23,125320.0,39.9586,39.9884,39.9487,39.9884,125320.0
2016-11-08 10:50:00,40.23,40.32,40.23,40.31,386960.0,39.9884,40.0779,39.9884,40.0679,386960.0
2016-11-08 10:55:00,40.3,40.35,40.3,40.35,328200.0,40.058,40.1077,40.058,40.1077,328200.0
2016-11-08 11:00:00,40.36,40.38,40.28,40.35,446420.0,40.1176,40.1375,40.0381,40.1077,446420.0
2016-11-08 11:05:00,40.35,40.42,40.34,40.42,241900.0,40.1077,40.1773,40.0978,40.1773,241900.0
2016-11-08 11:10:00,40.4,40.48,40.38,40.48,257500.0,40.1574,40.2369,40.1375,40.2369,257500.0
2016-11-08 11:15:00,40.48,40.54,40.47,40.5,407100.0,40.2369,40.2966,40.227,40.2568,407100.0
2016-11-08 11:20:00,40.5,40.54,40.46,40.48,372660.0,40.2568,40.2966,40.217,40.2369,372660.0
2016-11-08 11:25:00,40.47,40.5,40.45,40.46,231340.0,40.227,40.2568,40.2071,40.217,231340.0
2016-11-08 11:30:00,40.46,40.55,40.44,40.55,201980.0,40.217,40.3065,40.1972,40.3065,201980.0
2016-11-08 11:35:00,40.55,40.55,40.51,40.54,103320.0,40.3065,40.3065,40.2667,40.2966,103320.0
2016-11-08 11:40:00,40.53,40.57,40.51,40.56,260120.0,40.2866,40.3264,40.2667,40.3164,260120.0
2016-11-08 11:45:00,40.55,40.57,40.47,40.5,155620.0,40.3065,40.3264,40.227,40.2568,155620.0
2016-11-08 11:50:00,40.48,40.55,40.48,40.54,97900.0,40.2369,40.3065,40.2369,40.2966,97900.0
2016-11-08 11:55:00,40.54,40.6,40.51,40.6,250080.0,40.2966,40.3562,40.2667,40.3562,250080.0
2016-11-08 12:00:00,40.6,40.65,40.59,40.64,330180.0,40.3562,40.4059,40.3463,40.396,330180.0
2016-11-08 12:05:00,40.63,40.68,40.63,40.66,292660.0,40.386,40.4357,40.386,40.4158,292660.0
2016-11-08 12:10:00,40.64,40.68,40.64,40.66,193800.0,40.396,40.4357,40.396,40.4158,193800.0
2016-11-08 12:15:00,40.67,40.7,40.65,40.69,301360.0,40.4258,40.4556,40.4059,40.4457,301360.0
2016-11-08 12:20:00,40.7,40.72,40.68,40.72,438120.0,40.4556,40.4755,40.4357,40.4755,438120.0
2016-11-08 12:25:00,40.72,40.72,40.67,40.68,159140.0,40.4755,40.4755,40.4258,40.4357,159140.0
2016-11-08 12:30:00,40.7,40.7,40.61,40.62,151000.0,40.4556,40.4556,40.3661,40.3761,151000.0
2016-11-08 12:35:00,40.61,40.64,40.6,40.64,129860.0,40.3661,40.396,40.3562,40.396,129860.0
2016-11-08 12:40:00,40.63,40.69,40.63,40.69,86200.0,40.386,40.4457,40.386,40.4457,86200.0
2016-11-08 12:45:00,40.69,40.7,40.67,40.69,174260.0,40.4457,40.4556,40.4258,40.4457,174260.0
2016-11-08 12:50:00,40.69,40.72,40.68,40.71,289000.0,40.4457,40.4755,40.4357,40.4655,289000.0
2016-11-08 12:55:00,40.7,40.78,40.7,40.76,246320.0,40.4556,40.5351,40.4556,40.5152,246320.0
2016-11-08 13:00:00,40.76,40.77,40.69,40.72,256200.0,40.5152,40.5252,40.4457,40.4755,256200.0
2016-11-08 13:05:00,40.71,40.73,40.62,40.63,240520.0,40.4655,40.4854,40.3761,40.386,240520.0
2016-11-08 13:10:00,40.62,40.66,40.61,40.62,77260.0,40.3761,40.4158,40.3661,40.3761,77260.0
2016-11-08 13:15:00,40.61,40.61,40.58,40.6,187760.0,40.3661,40.3661,40.3363,40.3562,187760.0
2016-11-08 13:20:00,40.59,40.62,40.55,40.59,255380.0,40.3463,40.3761,40.3065,40.3463,255380.0
2016-11-08 13:25:00,40.6,40.66,40.6,40.65,123300.0,40.3562,40.4158,40.3562,40.4059,123300.0
2016-11-08 13:30:00,40.66,40.71,40.63,40.71,168240.0,40.4158,40.4655,40.386,40.4655,168240.0
2016-11-08 13:35:00,40.71,40.73,40.66,40.67,349140.0,40.4655,40.4854,40.4158,40.4258,349140.0
2016-11-08 13:40:00,40.68,40.69,40.67,40.67,74260.0,40.4357,40.4457,40.4258,40.4258,74260.0
2016-11-08 13:45:00,40.68,40.68,40.64,40.65,105800.0,40.4357,40.4357,40.396,40.4059,105800.0
2016-11-08 13:50:00,40.65,40.69,40.62,40.64,267220.0,40.4059,40.4457,40.3761,40.396,267220.0
2016-11-08 13:55:00,40.64,40.65,40.63,40.64,62700.0,40.396,40.4059,40.386,40.396,62700.0
2016-11-08 14:00:00,40.63,40.63,40.58,40.61,157200.0,40.386,40.386,40.3363,40.3661,157200.0
2016-11-08 14:05:00,40.61,40.63,40.59,40.59,160720.0,40.3661,40.386,40.3463,40.3463,160720.0
2016-11-08 14:10:00,40.59,40.59,40.49,40.49,259120.0,40.3463,40.3463,40.2469,40.2469,259120.0
2016-11-08 14:15:00,40.48,40.51,40.47,40.51,216740.0,40.2369,40.2667,40.227,40.2667,216740.0
2016-11-08 14:20:00,40.52,40.59,40.49,40.53,454760.0,40.2767,40.3463,40.2469,40.2866,454760.0
2016-11-08 14:25:00,40.52,40.58,40.51,40.57,208080.0,40.2767,40.3363,40.2667,40.3264,208080.0
2016-11-08 14:30:00,40.56,40.6,40.55,40.57,324880.0,40.3164,40.3562,40.3065,40.3264,324880.0
2016-11-08 14:35:00,40.57,40.64,40.57,40.64,413180.0,40.3264,40.396,40.3264,40.396,413180.0
2016-11-08 14:40:00,40.63,40.64,40.6,40.62,308400.0,40.386,40.396,40.3562,40.3761,308400.0
2016-11-08 14:45:00,40.6,40.67,40.59,40.67,213880.0,40.3562,40.4258,40.3463,40.4258,213880.0
2016-11-08 14:50:00,40.66,40.68,40.64,40.67,297280.0,40.4158,40.4357,40.396,40.4258,297280.0
2016-11-08 14:55:00,40.68,40.69,40.66,40.67,266820.0,40.4357,40.4457,40.4158,40.4258,266820.0
2016-11-08 15:00:00,40.67,40.68,40.66,40.66,260560.0,40.4258,40.4357,40.4158,40.4158,260560.0
2016-11-08 15:05:00,40.66,40.7,40.66,40.7,391140.0,40.4158,40.4556,40.4158,40.4556,391140.0
2016-11-08 15:10:00,40.7,40.71,40.68,40.7,275540.0,40.4556,40.4655,40.4357,40.4556,275540.0
2016-11-08 15:15:00,40.7,40.71,40.65,40.68,137100.0,40.4556,40.4655,40.4059,40.4357,137100.0
2016-11-08 15:20:00,40.68,40.71,40.68,40.71,264780.0,40.4357,40.4655,40.4357,40.4655,264780.0
2016-11-08 15:25:00,40.71,40.73,40.7,40.71,301680.0,40.4655,40.4854,40.4556,40.4655,301680.0
2016-11-08 15:30:00,40.7,40.78,40.7,40.78,526520.0,40.4556,40.5351,40.4556,40.5351,526520.0
2016-11-08 15:35:00,40.77,40.8,40.75,40.77,619320.0,40.5252,40.555,40.5053,40.5252,619320.0
2016-11-08 15:40:00,40.77,40.77,40.69,40.69,283980.0,40.5252,40.5252,40.4457,40.4457,283980.0
2016-11-08 15:45:00,40.7,40.77,40.69,40.71,725640.0,40.4556,40.5252,40.4457,40.4655,725640.0
2016-11-08 15:50:00,40.71,40.72,40.58,40.6,688860.0,40.4655,40.4755,40.3363,40.3562,688860.0
2016-11-08 15:55:00,40.6,40.64,40.55,40.6,1429100.0,40.3562,40.396,40.3065,40.3562,1429100.0
2016-11-09 09:30:00,40.09,40.26,39.85,39.91,4600020.0,39.8493,40.0182,39.6107,39.6704,4600020.0
2016-11-09 09:35:00,39.95,40.08,39.79,39.8,1820480.0,39.7101,39.8393,39.5511,39.561,1820480.0
2016-11-09 09:40:00,39.81,39.92,39.6,39.88,1756820.0,39.571,39.6803,39.3622,39.6405,1756820.0
2016-11-09 09:45:00,39.91,40.34,39.89,40.24,1824780.0,39.6704,40.0978,39.6505,39.9984,1824780.0
2016-11-09 09:50:00,40.22,40.37,40.2,40.31,1371220.0,39.9785,40.1276,39.9586,40.0679,1371220.0
2016-11-09 09:55:00,40.31,40.32,40.14,40.26,543140.0,40.0679,40.0779,39.899,40.0182,543140.0
2016-11-09 10:00:00,40.28,40.28,40.0,40.0,844160.0,40.0381,40.0381,39.7598,39.7598,844160.0
2016-11-09 10:05:00,40.01,40.06,39.85,39.89,720620.0,39.7698,39.8195,39.6107,39.6505,720620.0
2016-11-09 10:10:00,39.9,40.0,39.86,40.0,436680.0,39.6604,39.7598,39.6207,39.7598,436680.0
2016-11-09 10:15:00,39.97,40.01,39.88,39.89,487680.0,39.73,39.7698,39.6405,39.6505,487680.0
2016-11-09 10:20:00,39.88,39.97,39.86,39.91,431620.0,39.6405,39.73,39.6207,39.6704,431620.0
2016-11-09 10:25:00,39.9,39.99,39.9,39.94,571400.0,39.6604,39.7499,39.6604,39.7002,571400.0
2016-11-09 10:30:00,39.94,39.95,39.75,39.77,739140.0,39.7002,39.7101,39.5113,39.5312,739140.0
2016-11-09 10:35:00,39.77,39.92,39.72,39.9,725880.0,39.5312,39.6803,39.4815,39.6604,725880.0
2016-11-09 10:40:00,39.87,39.89,39.79,39.83,464880.0,39.6306,39.6505,39.5511,39.5908,464880.0
2016-11-09 10:45:00,39.8,39.82,39.73,39.79,314340.0,39.561,39.5809,39.4914,39.5511,314340.0
2016-11-09 10:50:00,39.81,40.01,39.78,39.98,509000.0,39.571,39.7698,39.5411,39.7399,509000.0
2016-11-09 10:55:00,39.97,40.05,39.96,40.01,459460.0,39.73,39.8095,39.7201,39.7698,459460.0
2016-11-09 11:00:00,40.0,40.11,40.0,40.06,341640.0,39.7598,39.8692,39.7598,39.8195,341640.0
2016-11-09 11:05:00,40.06,40.08,39.95,39.95,400440.0,39.8195,39.8393,39.7101,39.7101,400440.0
2016-11-09 11:10:00,39.96,40.06,39.96,40.03,339960.0,39.7201,39.8195,39.7201,39.7896,339960.0
2016-11-09 11:15:00,40.03,40.15,40.03,40.09,298420.0,39.7896,39.9089,39.7896,39.8493,298420.0
2016-11-09 11:20:00,40.12,40.15,40.08,40.09,395220.0,39.8791,39.9089,39.8393,39.8493,395220.0
2016-11-09 11:25:00,40.09,40.13,40.0,40.13,259700.0,39.8493,39.889,39.7598,39.889,259700.0
2016-11-09 11:30:00,40.13,40.5,40.13,40.5,1628800.0,39.889,40.2568,39.889,40.2568,1628800.0
2016-11-09 11:35:00,40.5,40.59,40.41,40.43,1055900.0,40.2568,40.3463,40.1673,40.1872,1055900.0
2016-11-09 11:40:00,40.43,40.49,40.42,40.44,548800.0,40.1872,40.2469,40.1773,40.1972,548800.0
2016-11-09 11:45:00,40.47,40.5,40.42,40.47,285160.0,40.227,40.2568,40.1773,40.227,285160.0
2016-11-09 11:50:00,40.5,40.56,40.46,40.51,577400.0,40.2568,40.3164,40.217,40.2667,577400.0
2016-11-09 11:55:00,40.51,40.51,40.28,40.28,548740.0,40.2667,40.2667,40.0381,40.0381,548740.0
2016-11-09 12:00:00,40.32,40.38,40.27,40.27,289720.0,40.0779,40.1375,40.0282,40.0282,289720.0
2016-11-09 12:05:00,40.29,40.29,40.11,40.11,428580.0,40.0481,40.0481,39.8692,39.8692,428580.0
2016-11-09 12:10:00,40.11,40.27,40.11,40.23,157200.0,39.8692,40.0282,39.8692,39.9884,157200.0
2016-11-09 12:15:00,40.24,40.33,40.24,40.3,158980.0,39.9984,40.0878,39.9984,40.058,158980.0
2016-11-09 12:20:00,40.31,40.37,40.29,40.34,277080.0,40.0679,40.1276,40.0481,40.0978,277080.0
2016-11-09 12:25:00,40.36,40.36,40.25,40.29,200600.0,40.1176,40.1176,40.0083,40.0481,200600.0
2016-11-09 12:30:00,40.3,40.36,40.22,40.35,349960.0,40.058,40.1176,39.9785,40.1077,349960.0
2016-11-09 12:35:00,40.37,40.4,40.31,40.31,303740.0,40.1276,40.1574,40.0679,40.0679,303740.0
2016-11-09 12:40:00,40.3,40.4,40.3,40.37,338600.0,40.058,40.1574,40.058,40.1276,338600.0
2016-11-09 12:45:00,40.39,40.41,40.3,40.33,158320.0,40.1475,40.1673,40.058,40.0878,158320.0
2016-11-09 12:50:00,40.32,40.37,40.29,40.33,153260.0,40.0779,40.1276,40.0481,40.0878,153260.0
2016-11-09 12:55:00,40.35,40.41,40.32,40.39,82460.0,40.1077,40.1673,40.0779,40.1475,82460.0
2016-11-09 13:00:00,40.4,40.42,40.32,40.34,130800.0,40.1574,40.1773,40.0779,40.0978,130800.0
2016-11-09 13:05:00,40.35,40.39,40.3,40.3,85840.0,40.1077,40.1475,40.058,40.058,85840.0
2016-11-09 13:10:00,40.32,40.44,40.32,40.41,184780.0,40.0779,40.1972,40.0779,40.1673,184780.0
2016-11-09 13:15:00,40.4,40.43,40.21,40.25,300440.0,40.1574,40.1872,39.9685,40.0083,300440.0
2016-11-09 13:20:00,40.23,40.25,40.03,40.05,354200.0,39.9884,40.0083,39.7896,39.8095,354200.0
2016-11-09 13:25:00,40.06,40.14,40.05,40.12,267680.0,39.8195,39.899,39.8095,39.8791,267680.0
2016-11-09 13:30:00,40.12,40.16,40.1,40.15,186460.0,39.8791,39.9189,39.8592,39.9089,186460.0
2016-11-09 13:35:00,40.15,40.23,40.15,40.19,114800.0,39.9089,39.9884,39.9089,39.9487,114800.0
2016-11-09 13:40:00,40.19,40.25,40.17,40.24,81680.0,39.9487,40.0083,39.9288,39.9984,81680.0
2016-11-09 13:45:00,40.27,40.27,40.2,40.24,185140.0,40.0282,40.0282,39.9586,39.9984,185140.0
2016-11-09 13:50:00,40.24,40.26,40.17,40.2,309140.0,39.9984,40.0182,39.9288,39.9586,309140.0
2016-11-09 13:55:00,40.18,40.2,40.0,40.04,215740.0,39.9387,39.9586,39.7598,39.7996,215740.0
2016-11-09 14:00:00,40.07,40.17,39.98,40.09,480140.0,39.8294,39.9288,39.7399,39.8493,480140.0
2016-11-09 14:05:00,40.11,40.15,40.1,40.12,96620.0,39.8692,39.9089,39.8592,39.8791,96620.0
2016-11-09 14:10:00,40.12,40.23,40.12,40.2,207420.0,39.8791,39.9884,39.8791,39.9586,207420.0
2016-11-09 14:15:00,40.2,40.21,40.15,40.16,166660.0,39.9586,39.9685,39.9089,39.9189,166660.0
2016-11-09 14:20:00,40.18,40.23,40.16,40.2,135680.0,39.9387,39.9884,39.9189,39.9586,135680.0
2016-11-09 14:25:00,40.19,40.21,40.14,40.15,197580.0,39.9487,39.9685,39.899,39.9089,197580.0
2016-11-09 14:30:00,40.17,40.21,40.17,40.18,112120.0,39.9288,39.9685,39.9288,39.9387,112120.0
2016-11-09 14:35:00,40.19,40.19,40.13,40.16,469460.0,39.9487,39.9487,39.889,39.9189,469460.0
2016-11-09 14:40:00,40.17,40.26,40.15,40.23,260320.0,39.9288,40.0182,39.9089,39.9884,260320.0
2016-11-09 14:45:00,40.25,40.26,40.16,40.18,227600.0,40.0083,40.0182,39.9189,39.9387,227600.0
2016-11-09 14:50:00,40.17,40.18,40.06,40.06,377900.0,39.9288,39.9387,39.8195,39.8195,377900.0
2016-11-09 14:55:00,40.06,40.12,40.04,40.09,271460.0,39.8195,39.8791,39.7996,39.8493,271460.0
2016-11-09 15:00:00,40.1,40.24,40.07,40.21,293960.0,39.8592,39.9984,39.8294,39.9685,293960.0
2016-11-09 15:05:00,40.22,40.24,40.18,40.2,159340.0,39.9785,39.9984,39.9387,39.9586,159340.0
2016-11-09 15:10:00,40.21,40.27,40.2,40.24,193820.0,39.9685,40.0282,39.9586,39.9984,193820.0
2016-11-09 15:15:00,40.23,40.29,40.2,40.27,265680.0,39.9884,40.0481,39.9586,40.0282,265680.0
2016-11-09 15:20:00,40.28,40.29,40.17,40.19,234580.0,40.0381,40.0481,39.9288,39.9487,234580.0
2016-11-09 15:25:00,40.19,40.26,40.17,40.22,410140.0,39.9487,40.0182,39.9288,39.9785,410140.0
2016-11-09 15:30:00,40.21,40.24,40.17,40.22,308640.0,39.9685,39.9984,39.9288,39.9785,308640.0
2016-11-09 15:35:00,40.23,40.24,40.17,40.19,331820.0,39.9884,39.9984,39.9288,39.9487,331820.0
2016-11-09 15:40:00,40.19,40.21,40.15,40.17,450680.0,39.9487,39.9685,39.9089,39.9288,450680.0
2016-11-09 15:45:00,40.17,40.24,40.11,40.13,598100.0,39.9288,39.9984,39.8692,39.889,598100.0
2016-11-09 15:50:00,40.15,40.29,40.15,40.27,615900.0,39.9089,40.0481,39.9089,40.0282,615900.0
2016-11-09 15:55:00,40.28,40.31,40.23,40.28,1408080.0,40.0381,40.0679,39.9884,40.0381,1408080.0
2016-11-10 09:30:00,40.5,40.5,40.27,40.27,1912020.0,40.2568,40.2568,40.0282,40.0282,1912020.0
2016-11-10 09:35:00,40.29,40.29,40.06,40.12,1186240.0,40.0481,40.0481,39.8195,39.8791,1186240.0
2016-11-10 09:40:00,40.14,40.38,40.12,40.31,1093840.0,39.899,40.1375,39.8791,40.0679,1093840.0
2016-11-10 09:45:00,40.3,40.33,40.16,40.17,669000.0,40.058,40.0878,39.9189,39.9288,669000.0
2016-11-10 09:50:00,40.19,40.19,39.75,39.83,1645600.0,39.9487,39.9487,39.5113,39.5908,1645600.0
2016-11-10 09:55:00,39.85,39.9,39.51,39.51,2587900.0,39.6107,39.6604,39.2728,39.2728,2587900.0
2016-11-10 10:00:00,39.52,39.66,39.51,39.54,1587880.0,39.2827,39.4219,39.2728,39.3026,1587880.0
2016-11-10 10:05:00,39.54,39.57,39.21,39.26,3108580.0,39.3026,39.3324,38.9746,39.0243,3108580.0
2016-11-10 10:10:00,39.25,39.33,39.19,39.23,2478160.0,39.0143,39.0938,38.9547,38.9944,2478160.0
2016-11-10 10:15:00,39.23,39.42,39.1,39.1,1518720.0,38.9944,39.1833,38.8652,38.8652,1518720.0
2016-11-10 10:20:00,39.1,39.21,39.01,39.05,2015440.0,38.8652,38.9746,38.7758,38.8155,2015440.0
2016-11-10 10:25:00,39.06,39.1,38.57,38.58,4376280.0,38.8255,38.8652,38.3384,38.3483,4376280.0
2016-11-10 10:30:00,38.6,38.9,38.58,38.82,3668960.0,38.3682,38.6664,38.3483,38.5869,3668960.0
2016-11-10 10:35:00,38.82,38.87,38.42,38.48,3112160.0,38.5869,38.6366,38.1893,38.2489,3112160.0
2016-11-10 10:40:00,38.5,38.7,38.41,38.7,3054220.0,38.2688,38.4676,38.1794,38.4676,3054220.0
2016-11-10 10:45:00,38.69,38.89,38.62,38.65,2460300.0,38.4577,38.6565,38.3881,38.4179,2460300.0
2016-11-10 10:50:00,38.64,38.89,38.62,38.79,1887000.0,38.408,38.6565,38.3881,38.5571,1887000.0
2016-11-10 10:55:00,38.79,38.94,38.68,38.74,2062160.0,38.5571,38.7062,38.4477,38.5074,2062160.0
2016-11-10 11:00:00,38.71,38.84,38.65,38.8,1772900.0,38.4776,38.6068,38.4179,38.567,1772900.0
2016-11-10 11:05:00,38.8,38.98,38.8,38.9,1369840.0,38.567,38.7459,38.567,38.6664,1369840.0
2016-11-10 11:10:00,38.88,38.89,38.65,38.7,1705140.0,38.6465,38.6565,38.4179,38.4676,1705140.0
2016-11-10 11:15:00,38.71,38.73,38.44,38.62,1621760.0,38.4776,38.4974,38.2092,38.3881,1621760.0
2016-11-10 11:20:00,38.59,38.92,38.59,38.92,1302800.0,38.3583,38.6863,38.3583,38.6863,1302800.0
2016-11-10 11:25:00,38.89,39.04,38.87,38.94,1281940.0,38.6565,38.8056,38.6366,38.7062,1281940.0
2016-11-10 11:30:00,38.95,38.95,38.71,38.78,742840.0,38.7161,38.7161,38.4776,38.5471,742840.0
2016-11-10 11:35:00,38.79,38.79,38.6,38.62,1408540.0,38.5571,38.5571,38.3682,38.3881,1408540.0
2016-11-10 11:40:00,38.63,38.75,38.59,38.75,657700.0,38.398,38.5173,38.3583,38.5173,657700.0
2016-11-10 11:45:00,38.75,38.81,38.68,38.69,983520.0,38.5173,38.577,38.4477,38.4577,983520.0
2016-11-10 11:50:00,38.69,38.74,38.51,38.58,680680.0,38.4577,38.5074,38.2788,38.3483,680680.0
2016-11-10 11:55:00,38.56,38.62,38.52,38.54,989600.0,38.3285,38.3881,38.2887,38.3086,989600.0
2016-11-10 12:00:00,38.55,38.65,38.53,38.6,620780.0,38.3185,38.4179,38.2986,38.3682,620780.0
2016-11-10 12:05:00,38.61,38.69,38.6,38.64,508980.0,38.3782,38.4577,38.3682,38.408,508980.0
2016-11-10 12:10:00,38.65,38.69,38.6,38.6,500920.0,38.4179,38.4577,38.3682,38.3682,500920.0
2016-11-10 12:15:00,38.58,38.65,38.55,38.59,490040.0,38.3483,38.4179,38.3185,38.3583,490040.0
2016-11-10 12:20:00,38.59,38.68,38.58,38.65,616220.0,38.3583,38.4477,38.3483,38.4179,616220.0
2016-11-10 12:25:00,38.68,38.76,38.61,38.76,858500.0,38.4477,38.5273,38.3782,38.5273,858500.0
2016-11-10 12:30:00,38.77,38.89,38.72,38.88,655360.0,38.5372,38.6565,38.4875,38.6465,655360.0
2016-11-10 12:35:00,38.89,38.96,38.83,38.83,597280.0,38.6565,38.7261,38.5968,38.5968,597280.0
2016-11-10 12:40:00,38.82,38.83,38.64,38.78,516280.0,38.5869,38.5968,38.408,38.5471,516280.0
2016-11-10 12:45:00,38.8,38.88,38.79,38.83,489600.0,38.567,38.6465,38.5571,38.5968,489600.0
2016-11-10 12:50:00,38.83,38.97,38.81,38.94,449940.0,38.5968,38.736,38.577,38.7062,449940.0
2016-11-10 12:55:00,38.95,39.05,38.9,39.02,471460.0,38.7161,38.8155,38.6664,38.7857,471460.0
2016-11-10 13:00:00,39.03,39.1,38.96,38.99,964620.0,38.7956,38.8652,38.7261,38.7559,964620.0
2016-11-10 13:05:00,38.98,39.15,38.98,39.15,539520.0,38.7459,38.9149,38.7459,38.9149,539520.0
2016-11-10 13:10:00,39.13,39.28,39.13,39.28,721820.0,38.895,39.0441,38.895,39.0441,721820.0
2016-11-10 13:15:00,39.27,39.28,39.2,39.25,772080.0,39.0342,39.0441,38.9646,39.0143,772080.0
2016-11-10 13:20:00,39.26,39.34,39.2,39.22,715260.0,39.0243,39.1038,38.9646,38.9845,715260.0
2016-11-10 13:25:00,39.22,39.25,39.14,39.18,535540.0,38.9845,39.0143,38.905,38.9447,535540.0
2016-11-10 13:30:00,39.21,39.3,39.19,39.24,529520.0,38.9746,39.064,38.9547,39.0044,529520.0
2016-11-10 13:35:00,39.24,39.32,39.17,39.27,369440.0,39.0044,39.0839,38.9348,39.0342,369440.0
2016-11-10 13:40:00,39.26,39.37,39.26,39.31,523080.0,39.0243,39.1336,39.0243,39.074,523080.0
2016-11-10 13:45:00,39.29,39.44,39.22,39.42,702680.0,39.0541,39.2032,38.9845,39.1833,702680.0
2016-11-10 13:50:00,39.4,39.48,39.37,39.45,772100.0,39.1634,39.2429,39.1336,39.2131,772100.0
2016-11-10 13:55:00,39.46,39.46,39.33,39.35,416520.0,39.2231,39.2231,39.0938,39.1137,416520.0
2016-11-10 14:00:00,39.38,39.39,39.32,39.39,278440.0,39.1435,39.1535,39.0839,39.1535,278440.0
2016-11-10 14:05:00,39.38,39.44,39.22,39.28,616260.0,39.1435,39.2032,38.9845,39.0441,616260.0
2016-11-10 14:10:00,39.28,39.36,39.19,39.21,483640.0,39.0441,39.1237,38.9547,38.9746,483640.0
2016-11-10 14:15:00,39.21,39.21,39.1,39.12,684300.0,38.9746,38.9746,38.8652,38.8851,684300.0
2016-11-10 14:20:00,39.13,39.15,39.05,39.07,376560.0,38.895,38.9149,38.8155,38.8354,376560.0
2016-11-10 14:25:00,39.08,39.16,39.07,39.13,678720.0,38.8453,38.9249,38.8354,38.895,678720.0
2016-11-10 14:30:00,39.12,39.15,38.95,38.97,754420.0,38.8851,38.9149,38.7161,38.736,754420.0
2016-11-10 14:35:00,38.99,39.01,38.92,39.0,577720.0,38.7559,38.7758,38.6863,38.7658,577720.0
2016-11-10 14:40:00,39.02,39.03,38.94,39.0,587560.0,38.7857,38.7956,38.7062,38.7658,587560.0
2016-11-10 14:45:00,39.0,39.17,39.0,39.1,428420.0,38.7658,38.9348,38.7658,38.8652,428420.0
2016-11-10 14:50:00,39.09,39.13,39.08,39.11,395700.0,38.8553,38.895,38.8453,38.8752,395700.0
2016-11-10 14:55:00,39.11,39.13,39.01,39.11,401540.0,38.8752,38.895,38.7758,38.8752,401540.0
2016-11-10 15:00:00,39.11,39.16,39.06,39.16,373180.0,38.8752,38.9249,38.8255,38.9249,373180.0
2016-11-10 15:05:00,39.14,39.16,39.08,39.11,590600.0,38.905,38.9249,38.8453,38.8752,590600.0
2016-11-10 15:10:00,39.11,39.11,39.03,39.07,328260.0,38.8752,38.8752,38.7956,38.8354,328260.0
2016-11-10 15:15:00,39.05,39.05,38.97,39.01,503540.0,38.8155,38.8155,38.736,38.7758,503540.0
2016-11-10 15:20:00,39.01,39.09,38.98,39.03,391020.0,38.7758,38.8553,38.7459,38.7956,391020.0
2016-11-10 15:25:00,39.04,39.05,39.0,39.04,276880.0,38.8056,38.8155,38.7658,38.8056,276880.0
2016-11-10 15:30:00,39.03,39.03,38.91,38.91,666620.0,38.7956,38.7956,38.6764,38.6764,666620.0
2016-11-10 15:35:00,38.91,38.95,38.83,38.85,799380.0,38.6764,38.7161,38.5968,38.6167,799380.0
2016-11-10 15:40:00,38.85,38.93,38.81,38.92,598200.0,38.6167,38.6962,38.577,38.6863,598200.0
2016-11-10 15:45:00,38.92,38.92,38.83,38.89,915380.0,38.6863,38.6863,38.5968,38.6565,915380.0
2016-11-10 15:50:00,38.88,38.99,38.88,38.99,1206540.0,38.6465,38.7559,38.6465,38.7559,1206540.0
2016-11-10 15:55:00,38.99,39.06,38.98,39.01,3046020.0,38.7559,38.8255,38.7459,38.7758,3046020.0
2016-11-11 09:30:00,38.84,38.86,38.62,38.62,1679860.0,38.6068,38.6267,38.3881,38.3881,1679860.0
2016-11-11 09:35:00,38.63,38.8,38.53,38.76,1289440.0,38.398,38.567,38.2986,38.5273,1289440.0
2016-11-11 09:40:00,38.77,38.86,38.63,38.69,1622440.0,38.5372,38.6267,38.398,38.4577,1622440.0
2016-11-11 09:45:00,38.69,38.75,38.52,38.55,1276160.0,38.4577,38.5173,38.2887,38.3185,1276160.0
2016-11-11 09:50:00,38.55,38.62,38.38,38.42,1546740.0,38.3185,38.3881,38.1495,38.1893,1546740.0
2016-11-11 09:55:00,38.4,38.49,38.36,38.36,1618640.0,38.1694,38.2589,38.1297,38.1297,1618640.0
2016-11-11 10:00:00,38.38,38.55,38.36,38.48,1551420.0,38.1495,38.3185,38.1297,38.2489,1551420.0
2016-11-11 10:05:00,38.47,38.69,38.45,38.68,1807460.0,38.239,38.4577,38.2191,38.4477,1807460.0
2016-11-11 10:10:00,38.66,38.84,38.66,38.79,1510220.0,38.4279,38.6068,38.4279,38.5571,1510220.0
2016-11-11 10:15:00,38.8,38.81,38.6,38.63,955060.0,38.567,38.577,38.3682,38.398,955060.0
2016-11-11 10:20:00,38.64,38.66,38.51,38.53,811420.0,38.408,38.4279,38.2788,38.2986,811420.0
2016-11-11 10:25:00,38.53,38.53,38.38,38.48,897380.0,38.2986,38.2986,38.1495,38.2489,897380.0
2016-11-11 10:30:00,38.48,38.56,38.41,38.56,603320.0,38.2489,38.3285,38.1794,38.3285,603320.0
2016-11-11 10:35:00,38.57,38.64,38.53,38.61,500020.0,38.3384,38.408,38.2986,38.3782,500020.0
2016-11-11 10:40:00,38.61,38.66,38.54,38.66,554420.0,38.3782,38.4279,38.3086,38.4279,554420.0
2016-11-11 10:45:00,38.66,38.69,38.59,38.6,409940.0,38.4279,38.4577,38.3583,38.3682,409940.0
2016-11-11 10:50:00,38.58,38.62,38.52,38.6,376160.0,38.3483,38.3881,38.2887,38.3682,376160.0
2016-11-11 10:55:00,38.6,38.61,38.51,38.55,628200.0,38.3682,38.3782,38.2788,38.3185,628200.0
2016-11-11 11:00:00,38.54,38.58,38.5,38.55,578120.0,38.3086,38.3483,38.2688,38.3185,578120.0
2016-11-11 11:05:00,38.54,38.64,38.54,38.54,493240.0,38.3086,38.408,38.3086,38.3086,493240.0
2016-11-11 11:10:00,38.54,38.57,38.43,38.56,605940.0,38.3086,38.3384,38.1992,38.3285,605940.0
2016-11-11 11:15:00,38.56,38.56,38.49,38.52,575300.0,38.3285,38.3285,38.2589,38.2887,575300.0
2016-11-11 11:20:00,38.55,38.58,38.49,38.51,425280.0,38.3185,38.3483,38.2589,38.2788,425280.0
2016-11-11 11:25:00,38.51,38.54,38.45,38.52,650040.0,38.2788,38.3086,38.2191,38.2887,650040.0
2016-11-11 11:30:00,38.53,38.59,38.53,38.56,449040.0,38.2986,38.3583,38.2986,38.3285,449040.0
2016-11-11 11:35:00,38.57,38.62,38.56,38.6,402060.0,38.3384,38.3881,38.3285,38.3682,402060.0
2016-11-11 11:40:00,38.6,38.63,38.53,38.54,264140.0,38.3682,38.398,38.2986,38.3086,264140.0
2016-11-11 11:45:00,38.54,38.54,38.42,38.44,450720.0,38.3086,38.3086,38.1893,38.2092,450720.0
2016-11-11 11:50:00,38.44,38.51,38.44,38.48,487620.0,38.2092,38.2788,38.2092,38.2489,487620.0
2016-11-11 11:55:00,38.49,38.58,38.47,38.54,632540.0,38.2589,38.3483,38.239,38.3086,632540.0
2016-11-11 12:00:00,38.54,38.62,38.53,38.58,626000.0,38.3086,38.3881,38.2986,38.3483,626000.0
2016-11-11 12:05:00,38.58,38.61,38.54,38.59,448700.0,38.3483,38.3782,38.3086,38.3583,448700.0
2016-11-11 12:10:00,38.59,38.62,38.54,38.6,504280.0,38.3583,38.3881,38.3086,38.3682,504280.0
2016-11-11 12:15:00,38.6,38.69,38.6,38.66,537780.0,38.3682,38.4577,38.3682,38.4279,537780.0
2016-11-11 12:20:00,38.67,38.68,38.6,38.63,478060.0,38.4378,38.4477,38.3682,38.398,478060.0
2016-11-11 12:25:00,38.62,38.67,38.57,38.67,321440.0,38.3881,38.4378,38.3384,38.4378,321440.0
2016-11-11 12:30:00,38.68,38.73,38.65,38.7,725440.0,38.4477,38.4974,38.4179,38.4676,725440.0
2016-11-11 12:35:00,38.7,38.84,38.68,38.82,874360.0,38.4676,38.6068,38.4477,38.5869,874360.0
2016-11-11 12:40:00,38.83,38.83,38.62,38.67,462320.0,38.5968,38.5968,38.3881,38.4378,462320.0
2016-11-11 12:45:00,38.64,38.66,38.58,38.58,480380.0,38.408,38.4279,38.3483,38.3483,480380.0
2016-11-11 12:50:00,38.59,38.62,38.58,38.6,349080.0,38.3583,38.3881,38.3483,38.3682,349080.0
2016-11-11 12:55:00,38.6,38.61,38.46,38.52,549100.0,38.3682,38.3782,38.2291,38.2887,549100.0
2016-11-11 13:00:00,38.52,38.54,38.47,38.54,664800.0,38.2887,38.3086,38.239,38.3086,664800.0
2016-11-11 13:05:00,38.54,38.57,38.52,38.57,301040.0,38.3086,38.3384,38.2887,38.3384,301040.0
2016-11-11 13:10:00,38.57,38.57,38.52,38.52,416680.0,38.3384,38.3384,38.2887,38.2887,416680.0
2016-11-11 13:15:00,38.52,38.59,38.5,38.55,256500.0,38.2887,38.3583,38.2688,38.3185,256500.0
2016-11-11 13:20:00,38.54,38.58,38.53,38.53,193520.0,38.3086,38.3483,38.2986,38.2986,193520.0
2016-11-11 13:25:00,38.54,38.56,38.52,38.54,194000.0,38.3086,38.3285,38.2887,38.3086,194000.0
2016-11-11 13:30:00,38.54,38.58,38.54,38.56,283240.0,38.3086,38.3483,38.3086,38.3285,283240.0
2016-11-11 13:35:00,38.56,38.56,38.49,38.49,357520.0,38.3285,38.3285,38.2589,38.2589,357520.0
2016-11-11 13:40:00,38.48,38.5,38.45,38.46,283640.0,38.2489,38.2688,38.2191,38.2291,283640.0
2016-11-11 13:45:00,38.46,38.49,38.46,38.48,188240.0,38.2291,38.2589,38.2291,38.2489,188240.0
2016-11-11 13:50:00,38.47,38.49,38.43,38.45,409240.0,38.239,38.2589,38.1992,38.2191,409240.0
2016-11-11 13:55:00,38.45,38.46,38.39,38.4,377400.0,38.2191,38.2291,38.1595,38.1694,377400.0
2016-11-11 14:00:00,38.39,38.41,38.35,38.35,637240.0,38.1595,38.1794,38.1197,38.1197,637240.0
2016-11-11 14:05:00,38.35,38.39,38.35,38.38,409760.0,38.1197,38.1595,38.1197,38.1495,409760.0
2016-11-11 14:10:00,38.37,38.42,38.36,38.4,285200.0,38.1396,38.1893,38.1297,38.1694,285200.0
2016-11-11 14:15:00,38.4,38.43,38.39,38.41,427580.0,38.1694,38.1992,38.1595,38.1794,427580.0
2016-11-11 14:20:00,38.42,38.45,38.39,38.39,501620.0,38.1893,38.2191,38.1595,38.1595,501620.0
2016-11-11 14:25:00,38.41,38.42,38.36,38.37,235640.0,38.1794,38.1893,38.1297,38.1396,235640.0
2016-11-11 14:30:00,38.37,38.39,38.35,38.36,281740.0,38.1396,38.1595,38.1197,38.1297,281740.0
2016-11-11 14:35:00,38.35,38.35,38.29,38.3,644940.0,38.1197,38.1197,38.0601,38.07,644940.0
2016-11-11 14:40:00,38.3,38.35,38.28,38.35,546500.0,38.07,38.1197,38.0501,38.1197,546500.0
2016-11-11 14:45:00,38.35,38.38,38.32,38.34,372500.0,38.1197,38.1495,38.0899,38.1098,372500.0
2016-11-11 14:50:00,38.34,38.37,38.3,38.33,341840.0,38.1098,38.1396,38.07,38.0998,341840.0
2016-11-11 14:55:00,38.34,38.36,38.29,38.3,375800.0,38.1098,38.1297,38.0601,38.07,375800.0
2016-11-11 15:00:00,38.3,38.32,38.28,38.32,438160.0,38.07,38.0899,38.0501,38.0899,438160.0
2016-11-11 15:05:00,38.31,38.34,38.31,38.33,540040.0,38.08,38.1098,38.08,38.0998,540040.0
2016-11-11 15:10:00,38.34,38.41,38.32,38.39,490180.0,38.1098,38.1794,38.0899,38.1595,490180.0
2016-11-11 15:15:00,38.4,38.41,38.34,38.36,387840.0,38.1694,38.1794,38.1098,38.1297,387840.0
2016-11-11 15:20:00,38.37,38.4,38.36,38.39,309560.0,38.1396,38.1694,38.1297,38.1595,309560.0
2016-11-11 15:25:00,38.38,38.41,38.38,38.39,328480.0,38.1495,38.1794,38.1495,38.1595,328480.0
2016-11-11 15:30:00,38.4,38.46,38.39,38.45,506200.0,38.1694,38.2291,38.1595,38.2191,506200.0
2016-11-11 15:35:00,38.46,38.49,38.4,38.41,471720.0,38.2291,38.2589,38.1694,38.1794,471720.0
2016-11-11 15:40:00,38.41,38.48,38.41,38.45,507680.0,38.1794,38.2489,38.1794,38.2191,507680.0
2016-11-11 15:45:00,38.46,38.5,38.44,38.47,647060.0,38.2291,38.2688,38.2092,38.239,647060.0
2016-11-11 15:50:00,38.47,38.58,38.47,38.57,2053240.0,38.239,38.3483,38.239,38.3384,2053240.0
2016-11-11 15:55:00,38.57,38.63,38.55,38.58,3469720.0,38.3384,38.398,38.3185,38.3483,3469720.0
2016-11-14 09:30:00,38.59,38.59,38.2,38.28,2535480.0,38.3583,38.3583,37.9706,38.0501,2535480.0
2016-11-14 09:35:00,38.28,38.31,38.16,38.23,746860.0,38.0501,38.08,37.9309,38.0004,746860.0
2016-11-14 09:40:00,38.2,38.23,38.14,38.14,606920.0,37.9706,38.0004,37.911,37.911,606920.0
2016-11-14 09:45:00,38.16,38.23,38.08,38.08,565840.0,37.9309,38.0004,37.8513,37.8513,565840.0
2016-11-14 09:50:00,38.11,38.15,38.05,38.13,562180.0,37.8812,37.9209,37.8215,37.901,562180.0
2016-11-14 09:55:00,38.13,38.15,37.99,38.0,854860.0,37.901,37.9209,37.7619,37.7718,854860.0
2016-11-14 10:00:00,38.01,38.02,37.96,37.96,1570440.0,37.7818,37.7917,37.7321,37.7321,1570440.0
2016-11-14 10:05:00,37.97,38.2,37.96,38.16,854420.0,37.742,37.9706,37.7321,37.9309,854420.0
2016-11-14 10:10:00,38.14,38.15,38.03,38.08,493160.0,37.911,37.9209,37.8016,37.8513,493160.0
2016-11-14 10:15:00,38.07,38.1,38.0,38.05,472740.0,37.8414,37.8712,37.7718,37.8215,472740.0
2016-11-14 10:20:00,38.04,38.09,37.98,38.01,483860.0,37.8116,37.8613,37.7519,37.7818,483860.0
2016-11-14 10:25:00,38.01,38.01,37.81,37.86,823180.0,37.7818,37.7818,37.583,37.6327,823180.0
2016-11-14 10:30:00,37.84,37.91,37.79,37.8,576200.0,37.6128,37.6824,37.5631,37.573,576200.0
2016-11-14 10:35:00,37.81,37.92,37.7,37.7,1214960.0,37.583,37.6923,37.4736,37.4736,1214960.0
2016-11-14 10:40:00,37.71,37.73,37.62,37.65,753520.0,37.4836,37.5034,37.3941,37.4239,753520.0
2016-11-14 10:45:00,37.64,37.68,37.58,37.61,973080.0,37.414,37.4537,37.3543,37.3842,973080.0
2016-11-14 10:50:00,37.6,37.63,37.57,37.58,759960.0,37.3742,37.404,37.3444,37.3543,759960.0
2016-11-14 10:55:00,37.58,37.59,37.44,37.47,1308340.0,37.3543,37.3643,37.2152,37.245,1308340.0
2016-11-14 11:00:00,37.47,37.51,37.27,37.38,1632980.0,37.245,37.2848,37.0462,37.1555,1632980.0
2016-11-14 11:05:00,37.38,37.4,37.26,37.3,1221220.0,37.1555,37.1754,37.0363,37.076,1221220.0
2016-11-14 11:10:00,37.3,37.4,37.29,37.38,1799580.0,37.076,37.1754,37.0661,37.1555,1799580.0
2016-11-14 11:15:00,37.37,37.64,37.37,37.63,2051320.0,37.1456,37.414,37.1456,37.404,2051320.0
2016-11-14 11:20:00,37.62,37.65,37.53,37.55,728880.0,37.3941,37.4239,37.3046,37.3245,728880.0
2016-11-14 11:25:00,37.54,37.57,37.46,37.51,548320.0,37.3146,37.3444,37.2351,37.2848,548320.0
2016-11-14 11:30:00,37.48,37.5,37.4,37.42,688760.0,37.2549,37.2748,37.1754,37.1953,688760.0
2016-11-14 11:35:00,37.4,37.55,37.39,37.54,1583140.0,37.1754,37.3245,37.1655,37.3146,1583140.0
2016-11-14 11:40:00,37.52,37.55,37.43,37.47,824060.0,37.2947,37.3245,37.2052,37.245,824060.0
2016-11-14 11:45:00,37.48,37.55,37.44,37.52,343600.0,37.2549,37.3245,37.2152,37.2947,343600.0
2016-11-14 11:50:00,37.51,37.55,37.46,37.52,334920.0,37.2848,37.3245,37.2351,37.2947,334920.0
2016-11-14 11:55:00,37.5,37.52,37.45,37.45,501160.0,37.2748,37.2947,37.2251,37.2251,501160.0
2016-11-14 12:00:00,37.47,37.5,37.44,37.46,412460.0,37.245,37.2748,37.2152,37.2351,412460.0
2016-11-14 12:05:00,37.46,37.52,37.43,37.44,902420.0,37.2351,37.2947,37.2052,37.2152,902420.0
2016-11-14 12:10:00,37.43,37.44,37.37,37.42,332780.0,37.2052,37.2152,37.1456,37.1953,332780.0
2016-11-14 12:15:00,37.42,37.43,37.35,37.38,232420.0,37.1953,37.2052,37.1257,37.1555,232420.0
2016-11-14 12:20:00,37.4,37.42,37.35,37.36,324280.0,37.1754,37.1953,37.1257,37.1357,324280.0
2016-11-14 12:25:00,37.36,37.37,37.29,37.29,630780.0,37.1357,37.1456,37.0661,37.0661,630780.0
2016-11-14 12:30:00,37.3,37.32,37.27,37.27,696240.0,37.076,37.0959,37.0462,37.0462,696240.0
2016-11-14 12:35:00,37.28,37.29,37.21,37.28,697140.0,37.0561,37.0661,36.9866,37.0561,697140.0
2016-11-14 12:40:00,37.28,37.32,37.2,37.24,357740.0,37.0561,37.0959,36.9766,37.0164,357740.0
2016-11-14 12:45:00,37.23,37.29,37.18,37.26,541500.0,37.0064,37.0661,36.9567,37.0363,541500.0
2016-11-14 12:50:00,37.25,37.38,37.25,37.32,385660.0,37.0263,37.1555,37.0263,37.0959,385660.0
2016-11-14 12:55:00,37.32,37.51,37.32,37.51,688840.0,37.0959,37.2848,37.0959,37.2848,688840.0
2016-11-14 13:00:00,37.49,37.58,37.45,37.56,828960.0,37.2649,37.3543,37.2251,37.3345,828960.0
2016-11-14 13:05:00,37.57,37.61,37.51,37.61,481260.0,37.3444,37.3842,37.2848,37.3842,481260.0
2016-11-14 13:10:00,37.61,37.63,37.61,37.61,739980.0,37.3842,37.404,37.3842,37.3842,739980.0
2016-11-14 13:15:00,37.62,37.7,37.61,37.64,568540.0,37.3941,37.4736,37.3842,37.414,568540.0
2016-11-14 13:20:00,37.63,37.67,37.62,37.67,114000.0,37.404,37.4438,37.3941,37.4438,114000.0
2016-11-14 13:25:00,37.67,37.82,37.65,37.8,584140.0,37.4438,37.5929,37.4239,37.573,584140.0
2016-11-14 13:30:00,37.82,37.92,37.78,37.84,525060.0,37.5929,37.6923,37.5531,37.6128,525060.0
2016-11-14 13:35:00,37.83,37.97,37.83,37.92,394680.0,37.6028,37.742,37.6028,37.6923,394680.0
2016-11-14 13:40:00,37.91,37.93,37.81,37.83,278660.0,37.6824,37.7022,37.583,37.6028,278660.0
2016-11-14 13:45:00,37.82,37.83,37.69,37.75,349880.0,37.5929,37.6028,37.4637,37.5233,349880.0
2016-11-14 13:50:00,37.75,37.82,37.7,37.81,159160.0,37.5233,37.5929,37.4736,37.583,159160.0
2016-11-14 13:55:00,37.82,37.85,37.7,37.72,179040.0,37.5929,37.6227,37.4736,37.4935,179040.0
2016-11-14 14:00:00,37.71,37.78,37.7,37.78,231060.0,37.4836,37.5531,37.4736,37.5531,231060.0
2016-11-14 14:05:00,37.77,37.79,37.7,37.76,323020.0,37.5432,37.5631,37.4736,37.5333,323020.0
2016-11-14 14:10:00,37.77,37.81,37.74,37.81,204360.0,37.5432,37.583,37.5134,37.583,204360.0
2016-11-14 14:15:00,37.81,37.87,37.79,37.79,456180.0,37.583,37.6426,37.5631,37.5631,456180.0
2016-11-14 14:20:00,37.78,37.87,37.74,37.86,285160.0,37.5531,37.6426,37.5134,37.6327,285160.0
2016-11-14 14:25:00,37.87,37.88,37.82,37.83,230200.0,37.6426,37.6525,37.5929,37.6028,230200.0
2016-11-14 14:30:00,37.83,37.88,37.76,37.78,187480.0,37.6028,37.6525,37.5333,37.5531,187480.0
2016-11-14 14:35:00,37.77,37.79,37.73,37.76,413020.0,37.5432,37.5631,37.5034,37.5333,413020.0
2016-11-14 14:40:00,37.75,37.77,37.59,37.67,507380.0,37.5233,37.5432,37.3643,37.4438,507380.0
2016-11-14 14:45:00,37.67,37.84,37.67,37.81,246380.0,37.4438,37.6128,37.4438,37.583,246380.0
2016-11-14 14:50:00,37.84,37.87,37.8,37.84,182700.0,37.6128,37.6426,37.573,37.6128,182700.0
2016-11-14 14:55:00,37.84,37.94,37.81,37.93,339160.0,37.6128,37.7122,37.583,37.7022,339160.0
2016-11-14 15:00:00,37.9,37.95,37.87,37.88,449300.0,37.6724,37.7221,37.6426,37.6525,449300.0
2016-11-14 15:05:00,37.87,37.93,37.85,37.87,346700.0,37.6426,37.7022,37.6227,37.6426,346700.0
2016-11-14 15:10:00,37.86,37.91,37.86,37.91,135180.0,37.6327,37.6824,37.6327,37.6824,135180.0
2016-11-14 15:15:00,37.9,37.9,37.81,37.82,441680.0,37.6724,37.6724,37.583,37.5929,441680.0
2016-11-14 15:20:00,37.84,37.85,37.78,37.79,251640.0,37.6128,37.6227,37.5531,37.5631,251640.0
2016-11-14 15:25:00,37.79,37.8,37.73,37.78,414600.0,37.5631,37.573,37.5034,37.5531,414600.0
2016-11-14 15:30:00,37.81,37.86,37.77,37.78,196420.0,37.583,37.6327,37.5432,37.5531,196420.0
2016-11-14 15:35:00,37.79,37.79,37.75,37.77,223080.0,37.5631,37.5631,37.5233,37.5432,223080.0
2016-11-14 15:40:00,37.76,37.76,37.63,37.66,614440.0,37.5333,37.5333,37.404,37.4339,614440.0
2016-11-14 15:45:00,37.66,37.69,37.62,37.66,473140.0,37.4339,37.4637,37.3941,37.4339,473140.0
2016-11-14 15:50:00,37.62,37.65,37.58,37.6,875900.0,37.3941,37.4239,37.3543,37.3742,875900.0
2016-11-14 15:55:00,37.6,37.67,37.59,37.66,870280.0,37.3742,37.4438,37.3643,37.4339,870280.0
2016-11-15 09:30:00,38.27,38.55,38.26,38.37,4021060.0,38.0402,38.3185,38.0303,38.1396,4021060.0
2016-11-15 09:35:00,38.39,38.74,38.34,38.73,1792080.0,38.1595,38.5074,38.1098,38.4974,1792080.0
2016-11-15 09:40:00,38.71,38.84,38.64,38.68,1896220.0,38.4776,38.6068,38.408,38.4477,1896220.0
2016-11-15 09:45:00,38.66,38.74,38.57,38.67,1378400.0,38.4279,38.5074,38.3384,38.4378,1378400.0
2016-11-15 09:50:00,38.67,38.78,38.66,38.74,977940.0,38.4378,38.5471,38.4279,38.5074,977940.0
2016-11-15 09:55:00,38.73,38.73,38.62,38.63,1305540.0,38.4974,38.4974,38.3881,38.398,1305540.0
2016-11-15 10:00:00,38.63,38.81,38.63,38.78,1170760.0,38.398,38.577,38.398,38.5471,1170760.0
2016-11-15 10:05:00,38.78,38.87,38.76,38.81,1197320.0,38.5471,38.6366,38.5273,38.577,1197320.0
2016-11-15 10:10:00,38.81,39.01,38.81,38.91,1821140.0,38.577,38.7758,38.577,38.6764,1821140.0
2016-11-15 10:15:00,38.92,38.93,38.81,38.83,556160.0,38.6863,38.6962,38.577,38.5968,556160.0
2016-11-15 10:20:00,38.83,38.85,38.77,38.84,624880.0,38.5968,38.6167,38.5372,38.6068,624880.0
2016-11-15 10:25:00,38.84,38.87,38.73,38.75,669920.0,38.6068,38.6366,38.4974,38.5173,669920.0
2016-11-15 10:30:00,38.75,38.75,38.66,38.66,525180.0,38.5173,38.5173,38.4279,38.4279,525180.0
2016-11-15 10:35:00,38.66,38.68,38.6,38.61,899400.0,38.4279,38.4477,38.3682,38.3782,899400.0
2016-11-15 10:40:00,38.61,38.64,38.55,38.6,560060.0,38.3782,38.408,38.3185,38.3682,560060.0
2016-11-15 10:45:00,38.6,38.66,38.54,38.57,316920.0,38.3682,38.4279,38.3086,38.3384,316920.0
2016-11-15 10:50:00,38.57,38.57,38.48,38.53,563980.0,38.3384,38.3384,38.2489,38.2986,563980.0
2016-11-15 10:55:00,38.52,38.69,38.52,38.68,530620.0,38.2887,38.4577,38.2887,38.4477,530620.0
2016-11-15 11:00:00,38.68,38.68,38.64,38.66,230040.0,38.4477,38.4477,38.408,38.4279,230040.0
2016-11-15 11:05:00,38.66,38.71,38.64,38.66,327280.0,38.4279,38.4776,38.408,38.4279,327280.0
2016-11-15 11:10:00,38.65,38.68,38.64,38.64,710420.0,38.4179,38.4477,38.408,38.408,710420.0
2016-11-15 11:15:00,38.66,38.79,38.64,38.74,603160.0,38.4279,38.5571,38.408,38.5074,603160.0
2016-11-15 11:20:00,38.74,38.82,38.67,38.81,227420.0,38.5074,38.5869,38.4378,38.577,227420.0
2016-11-15 11:25:00,38.81,38.81,38.7,38.72,220060.0,38.577,38.577,38.4676,38.4875,220060.0
2016-11-15 11:30:00,38.71,38.72,38.68,38.68,182420.0,38.4776,38.4875,38.4477,38.4477,182420.0
2016-11-15 11:35:00,38.68,38.73,38.66,38.68,279180.0,38.4477,38.4974,38.4279,38.4477,279180.0
2016-11-15 11:40:00,38.67,38.68,38.64,38.65,235120.0,38.4378,38.4477,38.408,38.4179,235120.0
2016-11-15 11:45:00,38.65,38.67,38.57,38.62,314460.0,38.4179,38.4378,38.3384,38.3881,314460.0
2016-11-15 11:50:00,38.63,38.66,38.61,38.65,229220.0,38.398,38.4279,38.3782,38.4179,229220.0
2016-11-15 11:55:00,38.66,38.67,38.6,38.6,107740.0,38.4279,38.4378,38.3682,38.3682,107740.0
2016-11-15 12:00:00,38.59,38.64,38.55,38.59,333300.0,38.3583,38.408,38.3185,38.3583,333300.0
2016-11-15 12:05:00,38.62,38.69,38.62,38.68,167540.0,38.3881,38.4577,38.3881,38.4477,167540.0
2016-11-15 12:10:00,38.67,38.68,38.64,38.65,226160.0,38.4378,38.4477,38.408,38.4179,226160.0
2016-11-15 12:15:00,38.66,38.66,38.6,38.63,78100.0,38.4279,38.4279,38.3682,38.398,78100.0
2016-11-15 12:20:00,38.64,38.69,38.64,38.67,265720.0,38.408,38.4577,38.408,38.4378,265720.0
2016-11-15 12:25:00,38.68,38.69,38.58,38.58,88240.0,38.4477,38.4577,38.3483,38.3483,88240.0
2016-11-15 12:30:00,38.59,38.62,38.57,38.59,105000.0,38.3583,38.3881,38.3384,38.3583,105000.0
2016-11-15 12:35:00,38.59,38.6,38.54,38.56,272980.0,38.3583,38.3682,38.3086,38.3285,272980.0
2016-11-15 12:40:00,38.56,38.56,38.47,38.47,397600.0,38.3285,38.3285,38.239,38.239,397600.0
2016-11-15 12:45:00,38.47,38.49,38.43,38.45,424400.0,38.239,38.2589,38.1992,38.2191,424400.0
2016-11-15 12:50:00,38.46,38.53,38.44,38.5,303580.0,38.2291,38.2986,38.2092,38.2688,303580.0
2016-11-15 12:55:00,38.49,38.53,38.46,38.53,160660.0,38.2589,38.2986,38.2291,38.2986,160660.0
2016-11-15 13:00:00,38.54,38.61,38.53,38.6,292180.0,38.3086,38.3782,38.2986,38.3682,292180.0
2016-11-15 13:05:00,38.6,38.64,38.56,38.64,247020.0,38.3682,38.408,38.3285,38.408,247020.0
2016-11-15 13:10:00,38.64,38.67,38.63,38.66,407580.0,38.408,38.4378,38.398,38.4279,407580.0
2016-11-15 13:15:00,38.66,38.7,38.65,38.69,361320.0,38.4279,38.4676,38.4179,38.4577,361320.0
2016-11-15 13:20:00,38.69,38.71,38.64,38.64,117920.0,38.4577,38.4776,38.408,38.408,117920.0
2016-11-15 13:25:00,38.65,38.65,38.61,38.63,83240.0,38.4179,38.4179,38.3782,38.398,83240.0
2016-11-15 13:30:00,38.61,38.75,38.61,38.75,156980.0,38.3782,38.5173,38.3782,38.5173,156980.0
2016-11-15 13:35:00,38.73,38.75,38.7,38.71,147240.0,38.4974,38.5173,38.4676,38.4776,147240.0
2016-11-15 13:40:00,38.71,38.71,38.67,38.7,24020.0,38.4776,38.4776,38.4378,38.4676,24020.0
2016-11-15 13:45:00,38.73,38.75,38.71,38.73,137520.0,38.4974,38.5173,38.4776,38.4974,137520.0
2016-11-15 13:50:00,38.73,38.77,38.73,38.73,166820.0,38.4974,38.5372,38.4974,38.4974,166820.0
2016-11-15 13:55:00,38.72,38.75,38.68,38.75,60480.0,38.4875,38.5173,38.4477,38.5173,60480.0
2016-11-15 14:00:00,38.74,38.8,38.7,38.7,142500.0,38.5074,38.567,38.4676,38.4676,142500.0
2016-11-15 14:05:00,38.7,38.74,38.68,38.74,125200.0,38.4676,38.5074,38.4477,38.5074,125200.0
2016-11-15 14:10:00,38.74,38.82,38.73,38.79,173960.0,38.5074,38.5869,38.4974,38.5571,173960.0
2016-11-15 14:15:00,38.8,38.8,38.74,38.77,87460.0,38.567,38.567,38.5074,38.5372,87460.0
2016-11-15 14:20:00,38.77,38.77,38.71,38.71,103240.0,38.5372,38.5372,38.4776,38.4776,103240.0
2016-11-15 14:25:00,38.69,38.75,38.69,38.75,125780.0,38.4577,38.5173,38.4577,38.5173,125780.0
2016-11-15 14:30:00,38.75,38.83,38.75,38.82,429120.0,38.5173,38.5968,38.5173,38.5869,429120.0
2016-11-15 14:35:00,38.82,38.89,38.81,38.87,445880.0,38.5869,38.6565,38.577,38.6366,445880.0
2016-11-15 14:40:00,38.87,38.88,38.82,38.85,262560.0,38.6366,38.6465,38.5869,38.6167,262560.0
2016-11-15 14:45:00,38.84,38.85,38.78,38.81,97200.0,38.6068,38.6167,38.5471,38.577,97200.0
2016-11-15 14:50:00,38.78,38.87,38.77,38.87,191320.0,38.5471,38.6366,38.5372,38.6366,191320.0
2016-11-15 14:55:00,38.88,38.95,38.87,38.94,654260.0,38.6465,38.7161,38.6366,38.7062,654260.0
2016-11-15 15:00:00,38.94,39.01,38.94,38.99,761440.0,38.7062,38.7758,38.7062,38.7559,761440.0
2016-11-15 15:05:00,38.99,39.0,38.93,38.97,419720.0,38.7559,38.7658,38.6962,38.736,419720.0
2016-11-15 15:10:00,38.97,38.98,38.95,38.97,288580.0,38.736,38.7459,38.7161,38.736,288580.0
2016-11-15 15:15:00,38.97,38.97,38.9,38.9,385080.0,38.736,38.736,38.6664,38.6664,385080.0
2016-11-15 15:20:00,38.91,38.96,38.89,38.95,271500.0,38.6764,38.7261,38.6565,38.7161,271500.0
2016-11-15 15:25:00,38.93,38.94,38.88,38.89,262520.0,38.6962,38.7062,38.6465,38.6565,262520.0
2016-11-15 15:30:00,38.89,38.94,38.86,38.86,224060.0,38.6565,38.7062,38.6267,38.6267,224060.0
2016-11-15 15:35:00,38.86,38.91,38.86,38.89,406260.0,38.6267,38.6764,38.6267,38.6565,406260.0
2016-11-15 15:40:00,38.89,38.92,38.84,38.85,472800.0,38.6565,38.6863,38.6068,38.6167,472800.0
2016-11-15 15:45:00,38.85,38.9,38.85,38.86,434980.0,38.6167,38.6664,38.6167,38.6267,434980.0
2016-11-15 15:50:00,38.87,38.87,38.79,38.82,744460.0,38.6366,38.6366,38.5571,38.5869,744460.0
2016-11-15 15:55:00,38.83,38.84,38.76,38.76,2034520.0,38.5968,38.6068,38.5273,38.5273,2034520.0
2016-11-16 09:30:00,38.51,38.53,38.32,38.52,1967080.0,38.2788,38.2986,38.0899,38.2887,1967080.0
2016-11-16 09:35:00,38.5,38.85,38.5,38.65,1634320.0,38.2688,38.6167,38.2688,38.4179,1634320.0
2016-11-16 09:40:00,38.68,38.91,38.63,38.88,610040.0,38.4477,38.6764,38.398,38.6465,610040.0
2016-11-16 09:45:00,38.89,39.06,38.86,38.9,1152820.0,38.6565,38.8255,38.6267,38.6664,1152820.0
2016-11-16 09:50:00,38.89,38.89,38.72,38.74,535500.0,38.6565,38.6565,38.4875,38.5074,535500.0
2016-11-16 09:55:00,38.74,38.81,38.62,38.65,408200.0,38.5074,38.577,38.3881,38.4179,408200.0
2016-11-16 10:00:00,38.66,38.77,38.65,38.77,357580.0,38.4279,38.5372,38.4179,38.5372,357580.0
2016-11-16 10:05:00,38.77,38.81,38.68,38.74,671080.0,38.5372,38.577,38.4477,38.5074,671080.0
2016-11-16 10:10:00,38.74,38.81,38.74,38.75,235760.0,38.5074,38.577,38.5074,38.5173,235760.0
2016-11-16 10:15:00,38.76,38.8,38.73,38.78,198040.0,38.5273,38.567,38.4974,38.5471,198040.0
2016-11-16 10:20:00,38.8,39.0,38.78,38.97,619640.0,38.567,38.7658,38.5471,38.736,619640.0
2016-11-16 10:25:00,38.99,39.0,38.87,38.87,334620.0,38.7559,38.7658,38.6366,38.6366,334620.0
2016-11-16 10:30:00,38.87,39.01,38.86,38.98,527420.0,38.6366,38.7758,38.6267,38.7459,527420.0
2016-11-16 10:35:00,38.98,39.11,38.98,39.07,908980.0,38.7459,38.8752,38.7459,38.8354,908980.0
2016-11-16 10:40:00,39.08,39.15,39.0,39.03,386220.0,38.8453,38.9149,38.7658,38.7956,386220.0
2016-11-16 10:45:00,39.02,39.08,38.98,39.08,296000.0,38.7857,38.8453,38.7459,38.8453,296000.0
2016-11-16 10:50:00,39.07,39.07,38.98,38.98,294680.0,38.8354,38.8354,38.7459,38.7459,294680.0
2016-11-16 10:55:00,39.0,39.06,38.98,39.04,202940.0,38.7658,38.8255,38.7459,38.8056,202940.0
2016-11-16 11:00:00,39.04,39.05,38.89,38.93,433300.0,38.8056,38.8155,38.6565,38.6962,433300.0
2016-11-16 11:05:00,38.92,38.97,38.92,38.92,122180.0,38.6863,38.736,38.6863,38.6863,122180.0
2016-11-16 11:10:00,38.92,38.92,38.88,38.91,157900.0,38.6863,38.6863,38.6465,38.6764,157900.0
2016-11-16 11:15:00,38.89,38.9,38.82,38.86,297300.0,38.6565,38.6664,38.5869,38.6267,297300.0
2016-11-16 11:20:00,38.86,38.86,38.8,38.8,331120.0,38.6267,38.6267,38.567,38.567,331120.0
2016-11-16 11:25:00,38.81,39.04,38.8,39.04,530620.0,38.577,38.8056,38.567,38.8056,530620.0
2016-11-16 11:30:00,39.03,39.11,39.02,39.11,171240.0,38.7956,38.8752,38.7857,38.8752,171240.0
2016-11-16 11:35:00,39.1,39.14,39.08,39.1,366440.0,38.8652,38.905,38.8453,38.8652,366440.0
2016-11-16 11:40:00,39.08,39.13,39.04,39.05,228400.0,38.8453,38.895,38.8056,38.8155,228400.0
2016-11-16 11:45:00,39.03,39.06,39.0,39.02,204020.0,38.7956,38.8255,38.7658,38.7857,204020.0
2016-11-16 11:50:00,39.03,39.05,39.02,39.04,303000.0,38.7956,38.8155,38.7857,38.8056,303000.0
2016-11-16 11:55:00,39.05,39.07,39.03,39.06,146280.0,38.8155,38.8354,38.7956,38.8255,146280.0
2016-11-16 12:00:00,39.08,39.08,39.0,39.0,267520.0,38.8453,38.8453,38.7658,38.7658,267520.0
2016-11-16 12:05:00,39.01,39.03,39.0,39.02,227420.0,38.7758,38.7956,38.7658,38.7857,227420.0
2016-11-16 12:10:00,39.02,39.07,39.02,39.06,125720.0,38.7857,38.8354,38.7857,38.8255,125720.0
2016-11-16 12:15:00,39.05,39.06,38.99,38.99,251220.0,38.8155,38.8255,38.7559,38.7559,251220.0
2016-11-16 12:20:00,38.99,39.06,38.99,39.03,75520.0,38.7559,38.8255,38.7559,38.7956,75520.0
2016-11-16 12:25:00,39.04,39.06,39.02,39.06,104360.0,38.8056,38.8255,38.7857,38.8255,104360.0
2016-11-16 12:30:00,39.07,39.12,39.06,39.11,110420.0,38.8354,38.8851,38.8255,38.8752,110420.0
2016-11-16 12:35:00,39.1,39.16,39.09,39.16,370000.0,38.8652,38.9249,38.8553,38.9249,370000.0
2016-11-16 12:40:00,39.16,39.18,39.09,39.1,247260.0,38.9249,38.9447,38.8553,38.8652,247260.0
2016-11-16 12:45:00,39.09,39.11,39.06,39.07,194860.0,38.8553,38.8752,38.8255,38.8354,194860.0
2016-11-16 12:50:00,39.07,39.08,39.05,39.07,171640.0,38.8354,38.8453,38.8155,38.8354,171640.0
2016-11-16 12:55:00,39.07,39.1,39.06,39.09,118520.0,38.8354,38.8652,38.8255,38.8553,118520.0
2016-11-16 13:00:00,39.09,39.12,39.08,39.1,145620.0,38.8553,38.8851,38.8453,38.8652,145620.0
2016-11-16 13:05:00,39.09,39.09,39.03,39.05,236160.0,38.8553,38.8553,38.7956,38.8155,236160.0
2016-11-16 13:10:00,39.06,39.12,39.05,39.11,132520.0,38.8255,38.8851,38.8155,38.8752,132520.0
2016-11-16 13:15:00,39.11,39.12,39.07,39.07,290340.0,38.8752,38.8851,38.8354,38.8354,290340.0
2016-11-16 13:20:00,39.08,39.09,39.06,39.08,565760.0,38.8453,38.8553,38.8255,38.8453,565760.0
2016-11-16 13:25:00,39.08,39.13,39.06,39.13,91120.0,38.8453,38.895,38.8255,38.895,91120.0
2016-11-16 13:30:00,39.13,39.13,39.09,39.11,117560.0,38.895,38.895,38.8553,38.8752,117560.0
2016-11-16 13:35:00,39.1,39.15,39.1,39.14,119620.0,38.8652,38.9149,38.8652,38.905,119620.0
2016-11-16 13:40:00,39.14,39.14,39.1,39.11,62000.0,38.905,38.905,38.8652,38.8752,62000.0
2016-11-16 13:45:00,39.11,39.12,39.11,39.12,47160.0,38.8752,38.8851,38.8752,38.8851,47160.0
2016-11-16 13:50:00,39.1,39.11,39.09,39.11,68760.0,38.8652,38.8752,38.8553,38.8752,68760.0
2016-11-16 13:55:00,39.11,39.11,39.06,39.07,173880.0,38.8752,38.8752,38.8255,38.8354,173880.0
2016-11-16 14:00:00,39.06,39.07,39.0,39.01,334100.0,38.8255,38.8354,38.7658,38.7758,334100.0
2016-11-16 14:05:00,39.0,39.03,38.99,39.03,162240.0,38.7658,38.7956,38.7559,38.7956,162240.0
2016-11-16 14:10:00,39.02,39.02,38.98,38.99,83220.0,38.7857,38.7857,38.7459,38.7559,83220.0
2016-11-16 14:15:00,38.98,38.98,38.97,38.97,78000.0,38.7459,38.7459,38.736,38.736,78000.0
2016-11-16 14:20:00,38.98,38.98,38.95,38.95,72680.0,38.7459,38.7459,38.7161,38.7161,72680.0
2016-11-16 14:25:00,38.95,38.96,38.93,38.93,321180.0,38.7161,38.7261,38.6962,38.6962,321180.0
2016-11-16 14:30:00,38.93,38.97,38.92,38.96,291440.0,38.6962,38.736,38.6863,38.7261,291440.0
2016-11-16 14:35:00,38.96,38.98,38.95,38.98,133960.0,38.7261,38.7459,38.7161,38.7459,133960.0
2016-11-16 14:40:00,38.99,39.03,38.98,39.0,180800.0,38.7559,38.7956,38.7459,38.7658,180800.0
2016-11-16 14:45:00,39.0,39.01,38.96,38.97,72680.0,38.7658,38.7758,38.7261,38.736,72680.0
2016-11-16 14:50:00,38.98,38.99,38.95,38.95,58000.0,38.7459,38.7559,38.7161,38.7161,58000.0
2016-11-16 14:55:00,38.96,39.03,38.96,39.0,156840.0,38.7261,38.7956,38.7261,38.7658,156840.0
2016-11-16 15:00:00,39.01,39.05,39.0,39.04,126320.0,38.7758,38.8155,38.7658,38.8056,126320.0
2016-11-16 15:05:00,39.04,39.05,39.02,39.03,74000.0,38.8056,38.8155,38.7857,38.7956,74000.0
2016-11-16 15:10:00,39.03,39.03,38.99,39.0,223240.0,38.7956,38.7956,38.7559,38.7658,223240.0
2016-11-16 15:15:00,39.0,39.02,38.99,39.02,111000.0,38.7658,38.7857,38.7559,38.7857,111000.0
2016-11-16 15:20:00,39.02,39.02,39.0,39.0,98100.0,38.7857,38.7857,38.7658,38.7658,98100.0
2016-11-16 15:25:00,39.0,39.0,38.95,38.96,272500.0,38.7658,38.7658,38.7161,38.7261,272500.0
2016-11-16 15:30:00,38.96,38.96,38.94,38.94,234960.0,38.7261,38.7261,38.7062,38.7062,234960.0
2016-11-16 15:35:00,38.94,38.96,38.93,38.95,216600.0,38.7062,38.7261,38.6962,38.7161,216600.0
2016-11-16 15:40:00,38.96,39.0,38.95,38.97,281420.0,38.7261,38.7658,38.7161,38.736,281420.0
2016-11-16 15:45:00,38.96,38.99,38.93,38.94,474560.0,38.7261,38.7559,38.6962,38.7062,474560.0
2016-11-16 15:50:00,38.95,38.99,38.93,38.98,591900.0,38.7161,38.7559,38.6962,38.7459,591900.0
2016-11-16 15:55:00,38.98,39.05,38.97,39.0,1078040.0,38.7459,38.8155,38.736,38.7658,1078040.0
2016-11-17 09:30:00,39.13,39.33,38.99,39.26,1593880.0,38.895,39.0938,38.7559,39.0243,1593880.0
2016-11-17 09:35:00,39.26,39.37,39.17,39.22,758260.0,39.0243,39.1336,38.9348,38.9845,758260.0
2016-11-17 09:40:00,39.23,39.3,39.18,39.26,763480.0,38.9944,39.064,38.9447,39.0243,763480.0
2016-11-17 09:45:00,39.28,39.32,39.23,39.28,623080.0,39.0441,39.0839,38.9944,39.0441,623080.0
2016-11-17 09:50:00,39.28,39.32,39.23,39.23,519900.0,39.0441,39.0839,38.9944,38.9944,519900.0
2016-11-17 09:55:00,39.24,39.31,39.22,39.28,515460.0,39.0044,39.074,38.9845,39.0441,515460.0
2016-11-17 10:00:00,39.3,39.33,39.21,39.21,512400.0,39.064,39.0938,38.9746,38.9746,512400.0
2016-11-17 10:05:00,39.2,39.25,39.2,39.25,676440.0,38.9646,39.0143,38.9646,39.0143,676440.0
2016-11-17 10:10:00,39.25,39.25,39.19,39.24,492960.0,39.0143,39.0143,38.9547,39.0044,492960.0
2016-11-17 10:15:00,39.23,39.24,39.17,39.19,245400.0,38.9944,39.0044,38.9348,38.9547,245400.0
2016-11-17 10:20:00,39.21,39.25,39.19,39.21,155760.0,38.9746,39.0143,38.9547,38.9746,155760.0
2016-11-17 10:25:00,39.21,39.25,39.16,39.17,181400.0,38.9746,39.0143,38.9249,38.9348,181400.0
2016-11-17 10:30:00,39.18,39.2,39.15,39.2,380040.0,38.9447,38.9646,38.9149,38.9646,380040.0
2016-11-17 10:35:00,39.18,39.22,39.17,39.22,312260.0,38.9447,38.9845,38.9348,38.9845,312260.0
2016-11-17 10:40:00,39.22,39.26,39.21,39.24,144140.0,38.9845,39.0243,38.9746,39.0044,144140.0
2016-11-17 10:45:00,39.26,39.29,39.25,39.29,137360.0,39.0243,39.0541,39.0143,39.0541,137360.0
2016-11-17 10:50:00,39.3,39.3,39.25,39.26,172800.0,39.064,39.064,39.0143,39.0243,172800.0
2016-11-17 10:55:00,39.29,39.3,39.25,39.27,179340.0,39.0541,39.064,39.0143,39.0342,179340.0
2016-11-17 11:00:00,39.26,39.27,39.24,39.24,128080.0,39.0243,39.0342,39.0044,39.0044,128080.0
2016-11-17 11:05:00,39.26,39.3,39.25,39.26,137000.0,39.0243,39.064,39.0143,39.0243,137000.0
2016-11-17 11:10:00,39.26,39.3,39.25,39.28,254360.0,39.0243,39.064,39.0143,39.0441,254360.0
2016-11-17 11:15:00,39.28,39.29,39.26,39.29,138000.0,39.0441,39.0541,39.0243,39.0541,138000.0
2016-11-17 11:20:00,39.29,39.3,39.28,39.29,201880.0,39.0541,39.064,39.0441,39.0541,201880.0
2016-11-17 11:25:00,39.3,39.3,39.27,39.28,88900.0,39.064,39.064,39.0342,39.0441,88900.0
2016-11-17 11:30:00,39.28,39.3,39.24,39.28,152340.0,39.0441,39.064,39.0044,39.0441,152340.0
2016-11-17 11:35:00,39.32,39.33,39.3,39.33,168140.0,39.0839,39.0938,39.064,39.0938,168140.0
2016-11-17 11:40:00,39.32,39.34,39.3,39.33,106000.0,39.0839,39.1038,39.064,39.0938,106000.0
2016-11-17 11:45:00,39.32,39.35,39.31,39.32,193300.0,39.0839,39.1137,39.074,39.0839,193300.0
2016-11-17 11:50:00,39.33,39.37,39.32,39.36,271360.0,39.0938,39.1336,39.0839,39.1237,271360.0
2016-11-17 11:55:00,39.36,39.38,39.35,39.38,166700.0,39.1237,39.1435,39.1137,39.1435,166700.0
2016-11-17 12:00:00,39.38,39.41,39.37,39.4,225420.0,39.1435,39.1734,39.1336,39.1634,225420.0
2016-11-17 12:05:00,39.39,39.42,39.39,39.39,189740.0,39.1535,39.1833,39.1535,39.1535,189740.0
2016-11-17 12:10:00,39.39,39.42,39.34,39.41,127500.0,39.1535,39.1833,39.1038,39.1734,127500.0
2016-11-17 12:15:00,39.42,39.45,39.4,39.4,105240.0,39.1833,39.2131,39.1634,39.1634,105240.0
2016-11-17 12:20:00,39.41,39.43,39.4,39.43,111380.0,39.1734,39.1932,39.1634,39.1932,111380.0
2016-11-17 12:25:00,39.43,39.43,39.38,39.4,156100.0,39.1932,39.1932,39.1435,39.1634,156100.0
2016-11-17 12:30:00,39.39,39.39,39.36,39.38,130560.0,39.1535,39.1535,39.1237,39.1435,130560.0
2016-11-17 12:35:00,39.37,39.42,39.37,39.42,101060.0,39.1336,39.1833,39.1336,39.1833,101060.0
2016-11-17 12:40:00,39.42,39.43,39.37,39.37,107160.0,39.1833,39.1932,39.1336,39.1336,107160.0
2016-11-17 12:45:00,39.36,39.38,39.31,39.35,124000.0,39.1237,39.1435,39.074,39.1137,124000.0
2016-11-17 12:50:00,39.35,39.35,39.28,39.28,173880.0,39.1137,39.1137,39.0441,39.0441,173880.0
2016-11-17 12:55:00,39.3,39.33,39.28,39.33,148640.0,39.064,39.0938,39.0441,39.0938,148640.0
2016-11-17 13:00:00,39.32,39.35,39.31,39.31,166600.0,39.0839,39.1137,39.074,39.074,166600.0
2016-11-17 13:05:00,39.33,39.33,39.27,39.27,152380.0,39.0938,39.0938,39.0342,39.0342,152380.0
2016-11-17 13:10:00,39.29,39.3,39.27,39.29,323180.0,39.0541,39.064,39.0342,39.0541,323180.0
2016-11-17 13:15:00,39.27,39.3,39.26,39.27,158700.0,39.0342,39.064,39.0243,39.0342,158700.0
2016-11-17 13:20:00,39.26,39.26,39.22,39.24,84960.0,39.0243,39.0243,38.9845,39.0044,84960.0
2016-11-17 13:25:00,39.25,39.26,39.23,39.25,73560.0,39.0143,39.0243,38.9944,39.0143,73560.0
2016-11-17 13:30:00,39.26,39.29,39.25,39.27,245500.0,39.0243,39.0541,39.0143,39.0342,245500.0
2016-11-17 13:35:00,39.29,39.3,39.24,39.26,145140.0,39.0541,39.064,39.0044,39.0243,145140.0
2016-11-17 13:40:00,39.27,39.29,39.27,39.29,42600.0,39.0342,39.0541,39.0342,39.0541,42600.0
2016-11-17 13:45:00,39.29,39.29,39.24,39.29,97100.0,39.0541,39.0541,39.0044,39.0541,97100.0
2016-11-17 13:50:00,39.29,39.31,39.28,39.29,76480.0,39.0541,39.074,39.0441,39.0541,76480.0
2016-11-17 13:55:00,39.29,39.3,39.23,39.24,116780.0,39.0541,39.064,38.9944,39.0044,116780.0
2016-11-17 14:00:00,39.25,39.27,39.2,39.2,113480.0,39.0143,39.0342,38.9646,38.9646,113480.0
2016-11-17 14:05:00,39.18,39.24,39.17,39.22,146260.0,38.9447,39.0044,38.9348,38.9845,146260.0
2016-11-17 14:10:00,39.21,39.23,39.2,39.21,102100.0,38.9746,38.9944,38.9646,38.9746,102100.0
2016-11-17 14:15:00,39.21,39.25,39.21,39.24,101560.0,38.9746,39.0143,38.9746,39.0044,101560.0
2016-11-17 14:20:00,39.23,39.23,39.19,39.21,79660.0,38.9944,38.9944,38.9547,38.9746,79660.0
2016-11-17 14:25:00,39.2,39.21,39.16,39.18,221120.0,38.9646,38.9746,38.9249,38.9447,221120.0
2016-11-17 14:30:00,39.16,39.17,39.13,39.14,369560.0,38.9249,38.9348,38.895,38.905,369560.0
2016-11-17 14:35:00,39.16,39.21,39.15,39.19,130640.0,38.9249,38.9746,38.9149,38.9547,130640.0
2016-11-17 14:40:00,39.19,39.22,39.18,39.19,55280.0,38.9547,38.9845,38.9447,38.9547,55280.0
2016-11-17 14:45:00,39.2,39.24,39.19,39.19,156840.0,38.9646,39.0044,38.9547,38.9547,156840.0
2016-11-17 14:50:00,39.2,39.2,39.17,39.18,131660.0,38.9646,38.9646,38.9348,38.9447,131660.0
2016-11-17 14:55:00,39.2,39.23,39.18,39.22,287220.0,38.9646,38.9944,38.9447,38.9845,287220.0
2016-11-17 15:00:00,39.24,39.28,39.22,39.28,220200.0,39.0044,39.0441,38.9845,39.0441,220200.0
2016-11-17 15:05:00,39.29,39.3,39.23,39.23,144820.0,39.0541,39.064,38.9944,38.9944,144820.0
2016-11-17 15:10:00,39.26,39.3,39.25,39.29,126800.0,39.0243,39.064,39.0143,39.0541,126800.0
2016-11-17 15:15:00,39.29,39.29,39.26,39.28,185420.0,39.0541,39.0541,39.0243,39.0441,185420.0
2016-11-17 15:20:00,39.27,39.28,39.25,39.28,207760.0,39.0342,39.0441,39.0143,39.0441,207760.0
2016-11-17 15:25:00,39.28,39.31,39.28,39.29,198900.0,39.0441,39.074,39.0441,39.0541,198900.0
2016-11-17 15:30:00,39.29,39.31,39.28,39.29,122560.0,39.0541,39.074,39.0441,39.0541,122560.0
2016-11-17 15:35:00,39.28,39.32,39.28,39.31,165680.0,39.0441,39.0839,39.0441,39.074,165680.0
2016-11-17 15:40:00,39.31,39.31,39.28,39.3,320340.0,39.074,39.074,39.0441,39.064,320340.0
2016-11-17 15:45:00,39.28,39.31,39.28,39.31,310540.0,39.0441,39.074,39.0441,39.074,310540.0
2016-11-17 15:50:00,39.3,39.3,39.27,39.3,315920.0,39.064,39.064,39.0342,39.064,315920.0
2016-11-17 15:55:00,39.29,39.35,39.29,39.31,1295300.0,39.0541,39.1137,39.0541,39.074,1295300.0
2016-11-18 09:30:00,39.36,39.56,39.35,39.5,2579180.0,39.1237,39.3225,39.1137,39.2628,2579180.0
2016-11-18 09:35:00,39.51,39.53,39.45,39.53,536720.0,39.2728,39.2926,39.2131,39.2926,536720.0
2016-11-18 09:40:00,39.53,39.55,39.45,39.45,672760.0,39.2926,39.3125,39.2131,39.2131,672760.0
2016-11-18 09:45:00,39.46,39.48,39.4,39.45,489000.0,39.2231,39.2429,39.1634,39.2131,489000.0
2016-11-18 09:50:00,39.45,39.49,39.39,39.41,253500.0,39.2131,39.2529,39.1535,39.1734,253500.0
2016-11-18 09:55:00,39.4,39.41,39.28,39.28,291360.0,39.1634,39.1734,39.0441,39.0441,291360.0
2016-11-18 10:00:00,39.27,39.33,39.23,39.31,569820.0,39.0342,39.0938,38.9944,39.074,569820.0
2016-11-18 10:05:00,39.33,39.34,39.27,39.28,162460.0,39.0938,39.1038,39.0342,39.0441,162460.0
2016-11-18 10:10:00,39.28,39.3,39.2,39.21,260980.0,39.0441,39.064,38.9646,38.9746,260980.0
2016-11-18 10:15:00,39.2,39.2,39.07,39.07,468300.0,38.9646,38.9646,38.8354,38.8354,468300.0
2016-11-18 10:20:00,39.08,39.09,39.05,39.08,715020.0,38.8453,38.8553,38.8155,38.8453,715020.0
2016-11-18 10:25:00,39.08,39.16,39.06,39.11,230060.0,38.8453,38.9249,38.8255,38.8752,230060.0
2016-11-18 10:30:00,39.12,39.13,39.0,39.03,402760.0,38.8851,38.895,38.7658,38.7956,402760.0
2016-11-18 10:35:00,39.03,39.06,39.0,39.04,382880.0,38.7956,38.8255,38.7658,38.8056,382880.0
2016-11-18 10:40:00,39.03,39.05,38.96,38.96,360860.0,38.7956,38.8155,38.7261,38.7261,360860.0
2016-11-18 10:45:00,38.98,39.0,38.96,38.99,320280.0,38.7459,38.7658,38.7261,38.7559,320280.0
2016-11-18 10:50:00,38.97,38.97,38.86,38.93,329560.0,38.736,38.736,38.6267,38.6962,329560.0
2016-11-18 10:55:00,38.93,38.97,38.89,38.97,207060.0,38.6962,38.736,38.6565,38.736,207060.0
2016-11-18 11:00:00,38.95,38.98,38.92,38.97,240000.0,38.7161,38.7459,38.6863,38.736,240000.0
2016-11-18 11:05:00,38.93,38.98,38.91,38.94,155700.0,38.6962,38.7459,38.6764,38.7062,155700.0
2016-11-18 11:10:00,38.93,38.98,38.93,38.97,214620.0,38.6962,38.7459,38.6962,38.736,214620.0
2016-11-18 11:15:00,38.97,39.02,38.94,39.0,293960.0,38.736,38.7857,38.7062,38.7658,293960.0
2016-11-18 11:20:00,39.01,39.02,38.95,38.95,188180.0,38.7758,38.7857,38.7161,38.7161,188180.0
2016-11-18 11:25:00,38.98,39.01,38.97,38.99,195040.0,38.7459,38.7758,38.736,38.7559,195040.0
2016-11-18 11:30:00,38.96,38.98,38.93,38.98,142040.0,38.7261,38.7459,38.6962,38.7459,142040.0
2016-11-18 11:35:00,38.98,39.0,38.95,38.98,126340.0,38.7459,38.7658,38.7161,38.7459,126340.0
2016-11-18 11:40:00,38.98,39.02,38.97,39.02,104160.0,38.7459,38.7857,38.736,38.7857,104160.0
2016-11-18 11:45:00,39.02,39.05,39.01,39.03,332220.0,38.7857,38.8155,38.7758,38.7956,332220.0
2016-11-18 11:50:00,38.99,39.03,38.99,39.03,92100.0,38.7559,38.7956,38.7559,38.7956,92100.0
2016-11-18 11:55:00,39.03,39.03,39.0,39.01,74780.0,38.7956,38.7956,38.7658,38.7758,74780.0
2016-11-18 12:00:00,39.01,39.03,39.0,39.01,77580.0,38.7758,38.7956,38.7658,38.7758,77580.0
2016-11-18 12:05:00,39.01,39.03,39.0,39.03,72600.0,38.7758,38.7956,38.7658,38.7956,72600.0
2016-11-18 12:10:00,39.03,39.03,39.01,39.03,81160.0,38.7956,38.7956,38.7758,38.7956,81160.0
2016-11-18 12:15:00,39.02,39.03,39.0,39.01,90640.0,38.7857,38.7956,38.7658,38.7758,90640.0
2016-11-18 12:20:00,39.01,39.02,39.0,39.02,177420.0,38.7758,38.7857,38.7658,38.7857,177420.0
2016-11-18 12:25:00,39.02,39.04,38.99,39.02,316440.0,38.7857,38.8056,38.7559,38.7857,316440.0
2016-11-18 12:30:00,39.02,39.03,39.02,39.03,146140.0,38.7857,38.7956,38.7857,38.7956,146140.0
2016-11-18 12:35:00,39.02,39.03,39.0,39.02,100320.0,38.7857,38.7956,38.7658,38.7857,100320.0
2016-11-18 12:40:00,39.02,39.03,39.01,39.02,46000.0,38.7857,38.7956,38.7758,38.7857,46000.0
2016-11-18 12:45:00,39.02,39.04,39.01,39.02,209520.0,38.7857,38.8056,38.7758,38.7857,209520.0
2016-11-18 12:50:00,39.02,39.07,39.02,39.05,181340.0,38.7857,38.8354,38.7857,38.8155,181340.0
2016-11-18 12:55:00,39.05,39.15,39.05,39.15,175380.0,38.8155,38.9149,38.8155,38.9149,175380.0
2016-11-18 13:00:00,39.13,39.14,39.09,39.13,116000.0,38.895,38.905,38.8553,38.895,116000.0
2016-11-18 13:05:00,39.14,39.14,39.09,39.09,134540.0,38.905,38.905,38.8553,38.8553,134540.0
2016-11-18 13:10:00,39.09,39.1,39.08,39.09,74740.0,38.8553,38.8652,38.8453,38.8553,74740.0
2016-11-18 13:15:00,39.1,39.11,39.08,39.11,68000.0,38.8652,38.8752,38.8453,38.8752,68000.0
2016-11-18 13:20:00,39.11,39.11,39.03,39.05,197420.0,38.8752,38.8752,38.7956,38.8155,197420.0
2016-11-18 13:25:00,39.04,39.04,38.99,38.99,296220.0,38.8056,38.8056,38.7559,38.7559,296220.0
2016-11-18 13:30:00,38.99,39.01,38.99,39.01,138000.0,38.7559,38.7758,38.7559,38.7758,138000.0
2016-11-18 13:35:00,39.01,39.01,38.98,38.99,248020.0,38.7758,38.7758,38.7459,38.7559,248020.0
2016-11-18 13:40:00,39.01,39.02,38.99,39.01,90640.0,38.7758,38.7857,38.7559,38.7758,90640.0
2016-11-18 13:45:00,39.0,39.02,39.0,39.01,70780.0,38.7658,38.7857,38.7658,38.7758,70780.0
2016-11-18 13:50:00,39.0,39.01,38.98,38.98,102020.0,38.7658,38.7758,38.7459,38.7459,102020.0
2016-11-18 13:55:00,38.97,38.97,38.9,38.91,314980.0,38.736,38.736,38.6664,38.6764,314980.0
2016-11-18 14:00:00,38.92,38.94,38.9,38.92,117980.0,38.6863,38.7062,38.6664,38.6863,117980.0
2016-11-18 14:05:00,38.92,38.97,38.92,38.96,123340.0,38.6863,38.736,38.6863,38.7261,123340.0
2016-11-18 14:10:00,38.96,38.98,38.96,38.98,194960.0,38.7261,38.7459,38.7261,38.7459,194960.0
2016-11-18 14:15:00,38.97,38.99,38.97,38.99,128080.0,38.736,38.7559,38.736,38.7559,128080.0
2016-11-18 14:20:00,38.99,38.99,38.96,38.98,141820.0,38.7559,38.7559,38.7261,38.7459,141820.0
2016-11-18 14:25:00,38.99,38.99,38.94,38.95,104400.0,38.7559,38.7559,38.7062,38.7161,104400.0
2016-11-18 14:30:00,38.95,38.99,38.95,38.96,148580.0,38.7161,38.7559,38.7161,38.7261,148580.0
2016-11-18 14:35:00,38.97,38.99,38.95,38.95,168380.0,38.736,38.7559,38.7161,38.7161,168380.0
2016-11-18 14:40:00,38.95,38.98,38.95,38.98,210580.0,38.7161,38.7459,38.7161,38.7459,210580.0
2016-11-18 14:45:00,38.97,38.97,38.93,38.93,167000.0,38.736,38.736,38.6962,38.6962,167000.0
2016-11-18 14:50:00,38.94,38.95,38.92,38.92,157720.0,38.7062,38.7161,38.6863,38.6863,157720.0
2016-11-18 14:55:00,38.93,38.93,38.91,38.92,212560.0,38.6962,38.6962,38.6764,38.6863,212560.0
2016-11-18 15:00:00,38.92,38.94,38.92,38.93,288240.0,38.6863,38.7062,38.6863,38.6962,288240.0
2016-11-18 15:05:00,38.93,38.93,38.86,38.87,447400.0,38.6962,38.6962,38.6267,38.6366,447400.0
2016-11-18 15:10:00,38.86,38.88,38.86,38.87,382780.0,38.6267,38.6465,38.6267,38.6366,382780.0
2016-11-18 15:15:00,38.87,38.88,38.86,38.88,343540.0,38.6366,38.6465,38.6267,38.6465,343540.0
2016-11-18 15:20:00,38.88,38.92,38.88,38.9,408540.0,38.6465,38.6863,38.6465,38.6664,408540.0
2016-11-18 15:25:00,38.9,38.91,38.87,38.89,329720.0,38.6664,38.6764,38.6366,38.6565,329720.0
2016-11-18 15:30:00,38.89,38.89,38.86,38.86,446840.0,38.6565,38.6565,38.6267,38.6267,446840.0
2016-11-18 15:35:00,38.86,38.9,38.86,38.9,323540.0,38.6267,38.6664,38.6267,38.6664,323540.0
2016-11-18 15:40:00,38.9,38.91,38.88,38.89,432360.0,38.6664,38.6764,38.6465,38.6565,432360.0
2016-11-18 15:45:00,38.89,38.89,38.84,38.88,542000.0,38.6565,38.6565,38.6068,38.6465,542000.0
2016-11-18 15:50:00,38.87,38.88,38.83,38.83,711960.0,38.6366,38.6465,38.5968,38.5968,711960.0
2016-11-18 15:55:00,38.83,38.84,38.77,38.8,1739900.0,38.5968,38.6068,38.5372,38.567,1739900.0
2016-11-21 09:30:00,38.91,38.98,38.82,38.9,948300.0,38.6764,38.7459,38.5869,38.6664,948300.0
2016-11-21 09:35:00,38.92,39.13,38.92,39.13,764680.0,38.6863,38.895,38.6863,38.895,764680.0
2016-11-21 09:40:00,39.13,39.22,39.13,39.15,1159200.0,38.895,38.9845,38.895,38.9149,1159200.0
2016-11-21 09:45:00,39.15,39.22,39.14,39.15,454120.0,38.9149,38.9845,38.905,38.9149,454120.0
2016-11-21 09:50:00,39.14,39.17,39.12,39.17,397100.0,38.905,38.9348,38.8851,38.9348,397100.0
2016-11-21 09:55:00,39.17,39.3,39.17,39.27,875500.0,38.9348,39.064,38.9348,39.0342,875500.0
2016-11-21 10:00:00,39.26,39.27,39.18,39.19,261800.0,39.0243,39.0342,38.9447,38.9547,261800.0
2016-11-21 10:05:00,39.2,39.21,39.16,39.16,415120.0,38.9646,38.9746,38.9249,38.9249,415120.0
2016-11-21 10:10:00,39.18,39.22,39.15,39.22,146880.0,38.9447,38.9845,38.9149,38.9845,146880.0
2016-11-21 10:15:00,39.21,39.22,39.14,39.18,156000.0,38.9746,38.9845,38.905,38.9447,156000.0
2016-11-21 10:20:00,39.18,39.22,39.13,39.14,171240.0,38.9447,38.9845,38.895,38.905,171240.0
2016-11-21 10:25:00,39.14,39.15,39.0,39.1,271360.0,38.905,38.9149,38.7658,38.8652,271360.0
2016-11-21 10:30:00,39.11,39.13,39.05,39.11,227660.0,38.8752,38.895,38.8155,38.8752,227660.0
2016-11-21 10:35:00,39.12,39.18,39.11,39.16,271460.0,38.8851,38.9447,38.8752,38.9249,271460.0
2016-11-21 10:40:00,39.14,39.19,39.14,39.17,146980.0,38.905,38.9547,38.905,38.9348,146980.0
2016-11-21 10:45:00,39.17,39.18,39.14,39.16,200920.0,38.9348,38.9447,38.905,38.9249,200920.0
2016-11-21 10:50:00,39.15,39.17,39.12,39.13,131060.0,38.9149,38.9348,38.8851,38.895,131060.0
2016-11-21 10:55:00,39.13,39.16,39.12,39.15,110960.0,38.895,38.9249,38.8851,38.9149,110960.0
2016-11-21 11:00:00,39.16,39.19,39.12,39.16,268900.0,38.9249,38.9547,38.8851,38.9249,268900.0
2016-11-21 11:05:00,39.17,39.21,39.14,39.21,182660.0,38.9348,38.9746,38.905,38.9746,182660.0
2016-11-21 11:10:00,39.2,39.26,39.19,39.24,410780.0,38.9646,39.0243,38.9547,39.0044,410780.0
2016-11-21 11:15:00,39.24,39.29,39.22,39.29,248560.0,39.0044,39.0541,38.9845,39.0541,248560.0
2016-11-21 11:20:00,39.28,39.29,39.23,39.24,176800.0,39.0441,39.0541,38.9944,39.0044,176800.0
2016-11-21 11:25:00,39.24,39.29,39.22,39.26,155580.0,39.0044,39.0541,38.9845,39.0243,155580.0
2016-11-21 11:30:00,39.27,39.3,39.25,39.25,332860.0,39.0342,39.064,39.0143,39.0143,332860.0
2016-11-21 11:35:00,39.25,39.25,39.22,39.24,160300.0,39.0143,39.0143,38.9845,39.0044,160300.0
2016-11-21 11:40:00,39.25,39.25,39.23,39.23,116100.0,39.0143,39.0143,38.9944,38.9944,116100.0
2016-11-21 11:45:00,39.24,39.26,39.23,39.24,281860.0,39.0044,39.0243,38.9944,39.0044,281860.0
2016-11-21 11:50:00,39.25,39.26,39.24,39.25,145480.0,39.0143,39.0243,39.0044,39.0143,145480.0
2016-11-21 11:55:00,39.26,39.29,39.25,39.28,103640.0,39.0243,39.0541,39.0143,39.0441,103640.0
2016-11-21 12:00:00,39.29,39.32,39.28,39.28,141380.0,39.0541,39.0839,39.0441,39.0441,141380.0
2016-11-21 12:05:00,39.26,39.28,39.24,39.27,118060.0,39.0243,39.0441,39.0044,39.0342,118060.0
2016-11-21 12:10:00,39.26,39.26,39.22,39.22,131760.0,39.0243,39.0243,38.9845,38.9845,131760.0
2016-11-21 12:15:00,39.22,39.23,39.21,39.21,68500.0,38.9845,38.9944,38.9746,38.9746,68500.0
2016-11-21 12:20:00,39.21,39.23,39.18,39.18,142060.0,38.9746,38.9944,38.9447,38.9447,142060.0
2016-11-21 12:25:00,39.18,39.22,39.18,39.22,78000.0,38.9447,38.9845,38.9447,38.9845,78000.0
2016-11-21 12:30:00,39.23,39.23,39.19,39.19,78000.0,38.9944,38.9944,38.9547,38.9547,78000.0
2016-11-21 12:35:00,39.2,39.25,39.2,39.25,73880.0,38.9646,39.0143,38.9646,39.0143,73880.0
2016-11-21 12:40:00,39.26,39.31,39.25,39.28,262600.0,39.0243,39.074,39.0143,39.0441,262600.0
2016-11-21 12:45:00,39.28,39.3,39.23,39.29,150740.0,39.0441,39.064,38.9944,39.0541,150740.0
2016-11-21 12:50:00,39.29,39.29,39.27,39.28,82720.0,39.0541,39.0541,39.0342,39.0441,82720.0
2016-11-21 12:55:00,39.27,39.29,39.24,39.24,166660.0,39.0342,39.0541,39.0044,39.0044,166660.0
2016-11-21 13:00:00,39.25,39.28,39.24,39.27,138660.0,39.0143,39.0441,39.0044,39.0342,138660.0
2016-11-21 13:05:00,39.27,39.3,39.27,39.27,59560.0,39.0342,39.064,39.0342,39.0342,59560.0
2016-11-21 13:10:00,39.27,39.29,39.26,39.28,153400.0,39.0342,39.0541,39.0243,39.0441,153400.0
2016-11-21 13:15:00,39.28,39.33,39.28,39.32,220960.0,39.0441,39.0938,39.0441,39.0839,220960.0
2016-11-21 13:20:00,39.32,39.33,39.28,39.28,420820.0,39.0839,39.0938,39.0441,39.0441,420820.0
2016-11-21 13:25:00,39.27,39.32,39.25,39.32,189820.0,39.0342,39.0839,39.0143,39.0839,189820.0
2016-11-21 13:30:00,39.32,39.33,39.29,39.29,149280.0,39.0839,39.0938,39.0541,39.0541,149280.0
2016-11-21 13:35:00,39.29,39.3,39.28,39.28,98240.0,39.0541,39.064,39.0441,39.0441,98240.0
2016-11-21 13:40:00,39.28,39.28,39.26,39.26,52560.0,39.0441,39.0441,39.0243,39.0243,52560.0
2016-11-21 13:45:00,39.27,39.3,39.26,39.27,106560.0,39.0342,39.064,39.0243,39.0342,106560.0
2016-11-21 13:50:00,39.26,39.28,39.26,39.27,52500.0,39.0243,39.0441,39.0243,39.0342,52500.0
2016-11-21 13:55:00,39.26,39.28,39.26,39.26,144140.0,39.0243,39.0441,39.0243,39.0243,144140.0
2016-11-21 14:00:00,39.26,39.28,39.26,39.27,84600.0,39.0243,39.0441,39.0243,39.0342,84600.0
2016-11-21 14:05:00,39.27,39.29,39.24,39.24,126700.0,39.0342,39.0541,39.0044,39.0044,126700.0
2016-11-21 14:10:00,39.22,39.25,39.21,39.25,90240.0,38.9845,39.0143,38.9746,39.0143,90240.0
2016-11-21 14:15:00,39.26,39.28,39.23,39.27,149820.0,39.0243,39.0441,38.9944,39.0342,149820.0
2016-11-21 14:20:00,39.26,39.28,39.24,39.28,140760.0,39.0243,39.0441,39.0044,39.0441,140760.0
2016-11-21 14:25:00,39.28,39.28,39.25,39.28,81040.0,39.0441,39.0441,39.0143,39.0441,81040.0
2016-11-21 14:30:00,39.27,39.3,39.25,39.27,243360.0,39.0342,39.064,39.0143,39.0342,243360.0
2016-11-21 14:35:00,39.27,39.29,39.26,39.29,189160.0,39.0342,39.0541,39.0243,39.0541,189160.0
2016-11-21 14:40:00,39.28,39.31,39.28,39.3,288460.0,39.0441,39.074,39.0441,39.064,288460.0
2016-11-21 14:45:00,39.3,39.31,39.29,39.3,125140.0,39.064,39.074,39.0541,39.064,125140.0
2016-11-21 14:50:00,39.3,39.31,39.28,39.28,258060.0,39.064,39.074,39.0441,39.0441,258060.0
2016-11-21 14:55:00,39.27,39.28,39.25,39.26,114960.0,39.0342,39.0441,39.0143,39.0243,114960.0
2016-11-21 15:00:00,39.25,39.3,39.24,39.28,151120.0,39.0143,39.064,39.0044,39.0441,151120.0
2016-11-21 15:05:00,39.28,39.33,39.28,39.31,193540.0,39.0441,39.0938,39.0441,39.074,193540.0
2016-11-21 15:10:00,39.32,39.32,39.28,39.29,95260.0,39.0839,39.0839,39.0441,39.0541,95260.0
2016-11-21 15:15:00,39.29,39.32,39.27,39.3,256160.0,39.0541,39.0839,39.0342,39.064,256160.0
2016-11-21 15:20:00,39.28,39.3,39.27,39.3,191540.0,39.0441,39.064,39.0342,39.064,191540.0
2016-11-21 15:25:00,39.3,39.3,39.25,39.28,183460.0,39.064,39.064,39.0143,39.0441,183460.0
2016-11-21 15:30:00,39.28,39.29,39.27,39.28,186060.0,39.0441,39.0541,39.0342,39.0441,186060.0
2016-11-21 15:35:00,39.28,39.29,39.26,39.28,276240.0,39.0441,39.0541,39.0243,39.0441,276240.0
2016-11-21 15:40:00,39.28,39.29,39.27,39.28,338760.0,39.0441,39.0541,39.0342,39.0441,338760.0
2016-11-21 15:45:00,39.28,39.32,39.27,39.31,351720.0,39.0441,39.0839,39.0342,39.074,351720.0
2016-11-21 15:50:00,39.31,39.31,39.27,39.3,856400.0,39.074,39.074,39.0342,39.064,856400.0
2016-11-21 15:55:00,39.3,39.31,39.24,39.27,2124560.0,39.064,39.074,39.0044,39.0342,2124560.0
2016-11-22 09:30:00,39.45,39.48,39.38,39.46,1069420.0,39.2131,39.2429,39.1435,39.2231,1069420.0
2016-11-22 09:35:00,39.46,39.5,39.35,39.44,855180.0,39.2231,39.2628,39.1137,39.2032,855180.0
2016-11-22 09:40:00,39.44,39.48,39.37,39.43,417740.0,39.2032,39.2429,39.1336,39.1932,417740.0
2016-11-22 09:45:00,39.45,39.52,39.43,39.51,503180.0,39.2131,39.2827,39.1932,39.2728,503180.0
2016-11-22 09:50:00,39.53,39.54,39.46,39.46,307780.0,39.2926,39.3026,39.2231,39.2231,307780.0
2016-11-22 09:55:00,39.46,39.5,39.45,39.48,285960.0,39.2231,39.2628,39.2131,39.2429,285960.0
2016-11-22 10:00:00,39.49,39.51,39.42,39.51,427440.0,39.2529,39.2728,39.1833,39.2728,427440.0
2016-11-22 10:05:00,39.52,39.61,39.51,39.6,526840.0,39.2827,39.3722,39.2728,39.3622,526840.0
2016-11-22 10:10:00,39.61,39.63,39.53,39.58,182980.0,39.3722,39.392,39.2926,39.3423,182980.0
2016-11-22 10:15:00,39.58,39.69,39.58,39.58,385860.0,39.3423,39.4517,39.3423,39.3423,385860.0
2016-11-22 10:20:00,39.57,39.63,39.57,39.59,163300.0,39.3324,39.392,39.3324,39.3523,163300.0
2016-11-22 10:25:00,39.58,39.58,39.52,39.56,350760.0,39.3423,39.3423,39.2827,39.3225,350760.0
2016-11-22 10:30:00,39.56,39.59,39.54,39.59,281200.0,39.3225,39.3523,39.3026,39.3523,281200.0
2016-11-22 10:35:00,39.6,39.63,39.58,39.6,297100.0,39.3622,39.392,39.3423,39.3622,297100.0
2016-11-22 10:40:00,39.6,39.61,39.54,39.55,159180.0,39.3622,39.3722,39.3026,39.3125,159180.0
2016-11-22 10:45:00,39.55,39.55,39.45,39.5,326460.0,39.3125,39.3125,39.2131,39.2628,326460.0
2016-11-22 10:50:00,39.48,39.54,39.46,39.47,117420.0,39.2429,39.3026,39.2231,39.233,117420.0
2016-11-22 10:55:00,39.46,39.49,39.46,39.49,121020.0,39.2231,39.2529,39.2231,39.2529,121020.0
2016-11-22 11:00:00,39.47,39.48,39.46,39.48,68800.0,39.233,39.2429,39.2231,39.2429,68800.0
2016-11-22 11:05:00,39.49,39.53,39.48,39.49,138080.0,39.2529,39.2926,39.2429,39.2529,138080.0
2016-11-22 11:10:00,39.48,39.52,39.47,39.47,146060.0,39.2429,39.2827,39.233,39.233,146060.0
2016-11-22 11:15:00,39.47,39.48,39.43,39.46,120180.0,39.233,39.2429,39.1932,39.2231,120180.0
2016-11-22 11:20:00,39.47,39.49,39.46,39.47,122000.0,39.233,39.2529,39.2231,39.233,122000.0
2016-11-22 11:25:00,39.48,39.48,39.42,39.43,151140.0,39.2429,39.2429,39.1833,39.1932,151140.0
2016-11-22 11:30:00,39.42,39.45,39.38,39.4,222600.0,39.1833,39.2131,39.1435,39.1634,222600.0
2016-11-22 11:35:00,39.39,39.43,39.38,39.42,121700.0,39.1535,39.1932,39.1435,39.1833,121700.0
2016-11-22 11:40:00,39.42,39.44,39.4,39.4,155000.0,39.1833,39.2032,39.1634,39.1634,155000.0
2016-11-22 11:45:00,39.42,39.46,39.4,39.45,153880.0,39.1833,39.2231,39.1634,39.2131,153880.0
2016-11-22 11:50:00,39.45,39.47,39.42,39.47,74820.0,39.2131,39.233,39.1833,39.233,74820.0
2016-11-22 11:55:00,39.48,39.5,39.46,39.5,82780.0,39.2429,39.2628,39.2231,39.2628,82780.0
2016-11-22 12:00:00,39.5,39.51,39.42,39.42,150220.0,39.2628,39.2728,39.1833,39.1833,150220.0
2016-11-22 12:05:00,39.44,39.51,39.43,39.5,100300.0,39.2032,39.2728,39.1932,39.2628,100300.0
2016-11-22 12:10:00,39.49,39.52,39.46,39.5,56420.0,39.2529,39.2827,39.2231,39.2628,56420.0
2016-11-22 12:15:00,39.5,39.53,39.49,39.51,56000.0,39.2628,39.2926,39.2529,39.2728,56000.0
2016-11-22 12:20:00,39.5,39.52,39.5,39.51,38700.0,39.2628,39.2827,39.2628,39.2728,38700.0
2016-11-22 12:25:00,39.51,39.54,39.49,39.53,172020.0,39.2728,39.3026,39.2529,39.2926,172020.0
2016-11-22 12:30:00,39.53,39.54,39.51,39.54,70100.0,39.2926,39.3026,39.2728,39.3026,70100.0
2016-11-22 12:35:00,39.53,39.54,39.5,39.5,36000.0,39.2926,39.3026,39.2628,39.2628,36000.0
2016-11-22 12:40:00,39.52,39.53,39.49,39.49,87440.0,39.2827,39.2926,39.2529,39.2529,87440.0
2016-11-22 12:45:00,39.49,39.52,39.47,39.49,136600.0,39.2529,39.2827,39.233,39.2529,136600.0
2016-11-22 12:50:00,39.49,39.5,39.48,39.5,46000.0,39.2529,39.2628,39.2429,39.2628,46000.0
2016-11-22 12:55:00,39.5,39.52,39.49,39.5,135420.0,39.2628,39.2827,39.2529,39.2628,135420.0
2016-11-22 13:00:00,39.51,39.53,39.51,39.52,69720.0,39.2728,39.2926,39.2728,39.2827,69720.0
2016-11-22 13:05:00,39.53,39.57,39.52,39.54,104900.0,39.2926,39.3324,39.2827,39.3026,104900.0
2016-11-22 13:10:00,39.51,39.55,39.51,39.54,62000.0,39.2728,39.3125,39.2728,39.3026,62000.0
2016-11-22 13:15:00,39.54,39.54,39.51,39.51,46940.0,39.3026,39.3026,39.2728,39.2728,46940.0
2016-11-22 13:20:00,39.5,39.52,39.49,39.51,66500.0,39.2628,39.2827,39.2529,39.2728,66500.0
2016-11-22 13:25:00,39.5,39.53,39.49,39.49,78420.0,39.2628,39.2926,39.2529,39.2529,78420.0
2016-11-22 13:30:00,39.49,39.5,39.48,39.49,96000.0,39.2529,39.2628,39.2429,39.2529,96000.0
2016-11-22 13:35:00,39.49,39.49,39.42,39.43,238400.0,39.2529,39.2529,39.1833,39.1932,238400.0
2016-11-22 13:40:00,39.45,39.45,39.4,39.42,87600.0,39.2131,39.2131,39.1634,39.1833,87600.0
2016-11-22 13:45:00,39.42,39.45,39.39,39.45,144960.0,39.1833,39.2131,39.1535,39.2131,144960.0
2016-11-22 13:50:00,39.46,39.48,39.45,39.48,95160.0,39.2231,39.2429,39.2131,39.2429,95160.0
2016-11-22 13:55:00,39.47,39.47,39.43,39.44,63720.0,39.233,39.233,39.1932,39.2032,63720.0
2016-11-22 14:00:00,39.42,39.43,39.36,39.38,117360.0,39.1833,39.1932,39.1237,39.1435,117360.0
2016-11-22 14:05:00,39.36,39.38,39.35,39.35,209120.0,39.1237,39.1435,39.1137,39.1137,209120.0
2016-11-22 14:10:00,39.34,39.34,39.26,39.28,360520.0,39.1038,39.1038,39.0243,39.0441,360520.0
2016-11-22 14:15:00,39.27,39.31,39.27,39.28,243320.0,39.0342,39.074,39.0342,39.0441,243320.0
2016-11-22 14:20:00,39.27,39.28,39.19,39.19,402180.0,39.0342,39.0441,38.9547,38.9547,402180.0
2016-11-22 14:25:00,39.19,39.25,39.19,39.23,275460.0,38.9547,39.0143,38.9547,38.9944,275460.0
2016-11-22 14:30:00,39.24,39.26,39.21,39.23,177880.0,39.0044,39.0243,38.9746,38.9944,177880.0
2016-11-22 14:35:00,39.25,39.25,39.21,39.21,185800.0,39.0143,39.0143,38.9746,38.9746,185800.0
2016-11-22 14:40:00,39.21,39.28,39.21,39.28,357060.0,38.9746,39.0441,38.9746,39.0441,357060.0
2016-11-22 14:45:00,39.28,39.3,39.26,39.29,402140.0,39.0441,39.064,39.0243,39.0541,402140.0
2016-11-22 14:50:00,39.29,39.29,39.26,39.28,144740.0,39.0541,39.0541,39.0243,39.0441,144740.0
2016-11-22 14:55:00,39.25,39.27,39.24,39.24,108420.0,39.0143,39.0342,39.0044,39.0044,108420.0
2016-11-22 15:00:00,39.25,39.27,39.24,39.25,169900.0,39.0143,39.0342,39.0044,39.0143,169900.0
2016-11-22 15:05:00,39.24,39.25,39.23,39.23,148160.0,39.0044,39.0143,38.9944,38.9944,148160.0
2016-11-22 15:10:00,39.25,39.25,39.21,39.24,195860.0,39.0143,39.0143,38.9746,39.0044,195860.0
2016-11-22 15:15:00,39.24,39.24,39.21,39.23,148560.0,39.0044,39.0044,38.9746,38.9944,148560.0
2016-11-22 15:20:00,39.24,39.26,39.23,39.23,122520.0,39.0044,39.0243,38.9944,38.9944,122520.0
2016-11-22 15:25:00,39.23,39.24,39.19,39.21,223780.0,38.9944,39.0044,38.9547,38.9746,223780.0
2016-11-22 15:30:00,39.22,39.27,39.22,39.27,241840.0,38.9845,39.0342,38.9845,39.0342,241840.0
2016-11-22 15:35:00,39.26,39.27,39.21,39.21,188520.0,39.0243,39.0342,38.9746,38.9746,188520.0
2016-11-22 15:40:00,39.21,39.26,39.21,39.26,225580.0,38.9746,39.0243,38.9746,39.0243,225580.0
2016-11-22 15:45:00,39.25,39.27,39.23,39.23,224380.0,39.0143,39.0342,38.9944,38.9944,224380.0
2016-11-22 15:50:00,39.24,39.3,39.23,39.29,352100.0,39.0044,39.064,38.9944,39.0541,352100.0
2016-11-22 15:55:00,39.29,39.29,39.23,39.25,883120.0,39.0541,39.0541,38.9944,39.0143,883120.0
2016-11-23 09:30:00,39.48,39.48,38.76,38.81,1490840.0,39.2429,39.2429,38.5273,38.577,1490840.0
2016-11-23 09:35:00,38.81,38.91,38.79,38.91,520940.0,38.577,38.6764,38.5571,38.6764,520940.0
2016-11-23 09:40:00,38.9,38.94,38.76,38.79,758520.0,38.6664,38.7062,38.5273,38.5571,758520.0
2016-11-23 09:45:00,38.79,38.82,38.76,38.8,604640.0,38.5571,38.5869,38.5273,38.567,604640.0
2016-11-23 09:50:00,38.79,38.79,38.68,38.7,736900.0,38.5571,38.5571,38.4477,38.4676,736900.0
2016-11-23 09:55:00,38.7,38.82,38.68,38.79,364900.0,38.4676,38.5869,38.4477,38.5571,364900.0
2016-11-23 10:00:00,38.77,38.85,38.76,38.83,337720.0,38.5372,38.6167,38.5273,38.5968,337720.0
2016-11-23 10:05:00,38.82,38.83,38.69,38.69,391840.0,38.5869,38.5968,38.4577,38.4577,391840.0
2016-11-23 10:10:00,38.69,38.78,38.66,38.77,321200.0,38.4577,38.5471,38.4279,38.5372,321200.0
2016-11-23 10:15:00,38.77,38.8,38.75,38.76,95320.0,38.5372,38.567,38.5173,38.5273,95320.0
2016-11-23 10:20:00,38.76,38.81,38.73,38.73,216900.0,38.5273,38.577,38.4974,38.4974,216900.0
2016-11-23 10:25:00,38.75,38.78,38.69,38.75,258260.0,38.5173,38.5471,38.4577,38.5173,258260.0
2016-11-23 10:30:00,38.74,38.77,38.73,38.74,271140.0,38.5074,38.5372,38.4974,38.5074,271140.0
2016-11-23 10:35:00,38.74,38.75,38.63,38.65,269480.0,38.5074,38.5173,38.398,38.4179,269480.0
2016-11-23 10:40:00,38.64,38.7,38.64,38.68,210100.0,38.408,38.4676,38.408,38.4477,210100.0
2016-11-23 10:45:00,38.68,38.73,38.68,38.72,265200.0,38.4477,38.4974,38.4477,38.4875,265200.0
2016-11-23 10:50:00,38.72,38.73,38.7,38.72,157760.0,38.4875,38.4974,38.4676,38.4875,157760.0
2016-11-23 10:55:00,38.73,38.76,38.72,38.75,174040.0,38.4974,38.5273,38.4875,38.5173,174040.0
2016-11-23 11:00:00,38.76,38.78,38.72,38.74,123860.0,38.5273,38.5471,38.4875,38.5074,123860.0
2016-11-23 11:05:00,38.74,38.75,38.73,38.75,127700.0,38.5074,38.5173,38.4974,38.5173,127700.0
2016-11-23 11:10:00,38.75,38.77,38.74,38.77,70000.0,38.5173,38.5372,38.5074,38.5372,70000.0
2016-11-23 11:15:00,38.77,38.8,38.76,38.79,153560.0,38.5372,38.567,38.5273,38.5571,153560.0
2016-11-23 11:20:00,38.76,38.78,38.7,38.74,158340.0,38.5273,38.5471,38.4676,38.5074,158340.0
2016-11-23 11:25:00,38.74,38.74,38.71,38.71,123940.0,38.5074,38.5074,38.4776,38.4776,123940.0
2016-11-23 11:30:00,38.7,38.73,38.68,38.73,132720.0,38.4676,38.4974,38.4477,38.4974,132720.0
2016-11-23 11:35:00,38.73,38.73,38.68,38.73,149520.0,38.4974,38.4974,38.4477,38.4974,149520.0
2016-11-23 11:40:00,38.74,38.76,38.72,38.74,149000.0,38.5074,38.5273,38.4875,38.5074,149000.0
2016-11-23 11:45:00,38.75,38.75,38.72,38.74,256520.0,38.5173,38.5173,38.4875,38.5074,256520.0
2016-11-23 11:50:00,38.73,38.8,38.73,38.8,96800.0,38.4974,38.567,38.4974,38.567,96800.0
2016-11-23 11:55:00,38.8,38.86,38.8,38.86,188380.0,38.567,38.6267,38.567,38.6267,188380.0
2016-11-23 12:00:00,38.87,38.87,38.84,38.84,134940.0,38.6366,38.6366,38.6068,38.6068,134940.0
2016-11-23 12:05:00,38.84,38.85,38.83,38.84,105380.0,38.6068,38.6167,38.5968,38.6068,105380.0
2016-11-23 12:10:00,38.83,38.84,38.83,38.83,54180.0,38.5968,38.6068,38.5968,38.5968,54180.0
2016-11-23 12:15:00,38.84,38.91,38.84,38.89,158440.0,38.6068,38.6764,38.6068,38.6565,158440.0
2016-11-23 12:20:00,38.88,38.89,38.85,38.86,67400.0,38.6465,38.6565,38.6167,38.6267,67400.0
2016-11-23 12:25:00,38.85,38.86,38.85,38.85,117240.0,38.6167,38.6267,38.6167,38.6167,117240.0
2016-11-23 12:30:00,38.85,38.85,38.83,38.84,30660.0,38.6167,38.6167,38.5968,38.6068,30660.0
2016-11-23 12:35:00,38.83,38.83,38.8,38.82,68000.0,38.5968,38.5968,38.567,38.5869,68000.0
2016-11-23 12:40:00,38.81,38.83,38.8,38.82,116360.0,38.577,38.5968,38.567,38.5869,116360.0
2016-11-23 12:45:00,38.83,38.85,38.83,38.83,35480.0,38.5968,38.6167,38.5968,38.5968,35480.0
2016-11-23 12:50:00,38.84,38.84,38.8,38.82,57460.0,38.6068,38.6068,38.567,38.5869,57460.0
2016-11-23 12:55:00,38.81,38.81,38.75,38.75,88600.0,38.577,38.577,38.5173,38.5173,88600.0
2016-11-23 13:00:00,38.77,38.84,38.76,38.82,202640.0,38.5372,38.6068,38.5273,38.5869,202640.0
2016-11-23 13:05:00,38.82,38.83,38.8,38.82,126120.0,38.5869,38.5968,38.567,38.5869,126120.0
2016-11-23 13:10:00,38.81,38.83,38.8,38.81,78080.0,38.577,38.5968,38.567,38.577,78080.0
2016-11-23 13:15:00,38.82,38.82,38.8,38.81,67880.0,38.5869,38.5869,38.567,38.577,67880.0
2016-11-23 13:20:00,38.8,38.8,38.75,38.75,75660.0,38.567,38.567,38.5173,38.5173,75660.0
2016-11-23 13:25:00,38.74,38.76,38.68,38.68,252180.0,38.5074,38.5273,38.4477,38.4477,252180.0
2016-11-23 13:30:00,38.69,38.77,38.68,38.77,206880.0,38.4577,38.5372,38.4477,38.5372,206880.0
2016-11-23 13:35:00,38.78,38.8,38.76,38.77,36780.0,38.5471,38.567,38.5273,38.5372,36780.0
2016-11-23 13:40:00,38.76,38.79,38.76,38.77,34000.0,38.5273,38.5571,38.5273,38.5372,34000.0
2016-11-23 13:45:00,38.76,38.76,38.73,38.76,127560.0,38.5273,38.5273,38.4974,38.5273,127560.0
2016-11-23 13:50:00,38.76,38.77,38.74,38.76,128520.0,38.5273,38.5372,38.5074,38.5273,128520.0
2016-11-23 13:55:00,38.75,38.75,38.69,38.7,92880.0,38.5173,38.5173,38.4577,38.4676,92880.0
2016-11-23 14:00:00,38.71,38.81,38.71,38.78,193960.0,38.4776,38.577,38.4776,38.5471,193960.0
2016-11-23 14:05:00,38.78,38.84,38.78,38.83,99640.0,38.5471,38.6068,38.5471,38.5968,99640.0
2016-11-23 14:10:00,38.82,38.83,38.8,38.83,74380.0,38.5869,38.5968,38.567,38.5968,74380.0
2016-11-23 14:15:00,38.83,38.85,38.8,38.8,184600.0,38.5968,38.6167,38.567,38.567,184600.0
2016-11-23 14:20:00,38.83,38.84,38.81,38.81,102500.0,38.5968,38.6068,38.577,38.577,102500.0
2016-11-23 14:25:00,38.83,38.84,38.82,38.83,34000.0,38.5968,38.6068,38.5869,38.5968,34000.0
2016-11-23 14:30:00,38.83,38.86,38.83,38.85,94580.0,38.5968,38.6267,38.5968,38.6167,94580.0
2016-11-23 14:35:00,38.85,38.85,38.8,38.82,161040.0,38.6167,38.6167,38.567,38.5869,161040.0
2016-11-23 14:40:00,38.83,38.86,38.82,38.86,95320.0,38.5968,38.6267,38.5869,38.6267,95320.0
2016-11-23 14:45:00,38.85,38.86,38.82,38.82,83200.0,38.6167,38.6267,38.5869,38.5869,83200.0
2016-11-23 14:50:00,38.83,38.84,38.81,38.83,74500.0,38.5968,38.6068,38.577,38.5968,74500.0
2016-11-23 14:55:00,38.81,38.82,38.78,38.79,134080.0,38.577,38.5869,38.5471,38.5571,134080.0
2016-11-23 15:00:00,38.79,38.84,38.79,38.81,126720.0,38.5571,38.6068,38.5571,38.577,126720.0
2016-11-23 15:05:00,38.8,38.84,38.8,38.83,87120.0,38.567,38.6068,38.567,38.5968,87120.0
2016-11-23 15:10:00,38.81,38.83,38.8,38.83,99600.0,38.577,38.5968,38.567,38.5968,99600.0
2016-11-23 15:15:00,38.83,38.84,38.8,38.82,65040.0,38.5968,38.6068,38.567,38.5869,65040.0
2016-11-23 15:20:00,38.82,38.82,38.78,38.82,93620.0,38.5869,38.5869,38.5471,38.5869,93620.0
2016-11-23 15:25:00,38.81,38.83,38.81,38.83,70380.0,38.577,38.5968,38.577,38.5968,70380.0
2016-11-23 15:30:00,38.83,38.85,38.82,38.83,90000.0,38.5968,38.6167,38.5869,38.5968,90000.0
2016-11-23 15:35:00,38.84,38.86,38.8,38.86,129020.0,38.6068,38.6267,38.567,38.6267,129020.0
2016-11-23 15:40:00,38.87,38.88,38.84,38.87,204060.0,38.6366,38.6465,38.6068,38.6366,204060.0
2016-11-23 15:45:00,38.87,38.88,38.84,38.85,175220.0,38.6366,38.6465,38.6068,38.6167,175220.0
2016-11-23 15:50:00,38.86,38.93,38.86,38.91,458420.0,38.6267,38.6962,38.6267,38.6764,458420.0
2016-11-23 15:55:00,38.91,38.95,38.9,38.95,1194700.0,38.6764,38.7161,38.6664,38.7161,1194700.0
2016-11-25 09:30:00,39.13,39.15,38.91,39.02,851980.0,38.895,38.9149,38.6764,38.7857,851980.0
2016-11-25 09:35:00,39.02,39.05,38.96,39.02,220980.0,38.7857,38.8155,38.7261,38.7857,220980.0
2016-11-25 09:40:00,39.03,39.08,38.99,39.0,234300.0,38.7956,38.8453,38.7559,38.7658,234300.0
2016-11-25 09:45:00,39.01,39.08,38.98,39.05,145160.0,38.7758,38.8453,38.7459,38.8155,145160.0
2016-11-25 09:50:00,39.05,39.05,38.99,39.01,154160.0,38.8155,38.8155,38.7559,38.7758,154160.0
2016-11-25 09:55:00,39.02,39.07,39.02,39.07,116140.0,38.7857,38.8354,38.7857,38.8354,116140.0
2016-11-25 10:00:00,39.08,39.09,39.03,39.05,215040.0,38.8453,38.8553,38.7956,38.8155,215040.0
2016-11-25 10:05:00,39.05,39.07,38.96,38.96,155060.0,38.8155,38.8354,38.7261,38.7261,155060.0
2016-11-25 10:10:00,38.99,39.04,38.97,39.04,143560.0,38.7559,38.8056,38.736,38.8056,143560.0
2016-11-25 10:15:00,39.04,39.04,39.01,39.01,40680.0,38.8056,38.8056,38.7758,38.7758,40680.0
2016-11-25 10:20:00,39.02,39.04,38.97,38.98,73140.0,38.7857,38.8056,38.736,38.7459,73140.0
2016-11-25 10:25:00,38.98,39.03,38.98,39.01,96980.0,38.7459,38.7956,38.7459,38.7758,96980.0
2016-11-25 10:30:00,39.03,39.03,39.02,39.02,137620.0,38.7956,38.7956,38.7857,38.7857,137620.0
2016-11-25 10:35:00,39.03,39.05,39.02,39.04,101380.0,38.7956,38.8155,38.7857,38.8056,101380.0
2016-11-25 10:40:00,39.05,39.09,39.05,39.08,141560.0,38.8155,38.8553,38.8155,38.8453,141560.0
2016-11-25 10:45:00,39.07,39.08,39.06,39.08,116560.0,38.8354,38.8453,38.8255,38.8453,116560.0
2016-11-25 10:50:00,39.07,39.07,39.03,39.03,95260.0,38.8354,38.8354,38.7956,38.7956,95260.0
2016-11-25 10:55:00,39.03,39.05,39.03,39.04,74800.0,38.7956,38.8155,38.7956,38.8056,74800.0
2016-11-25 11:00:00,39.04,39.07,39.04,39.07,68920.0,38.8056,38.8354,38.8056,38.8354,68920.0
2016-11-25 11:05:00,39.07,39.08,39.06,39.08,112360.0,38.8354,38.8453,38.8255,38.8453,112360.0
2016-11-25 11:10:00,39.07,39.08,39.06,39.06,124640.0,38.8354,38.8453,38.8255,38.8255,124640.0
2016-11-25 11:15:00,39.07,39.09,39.07,39.09,140120.0,38.8354,38.8553,38.8354,38.8553,140120.0
2016-11-25 11:20:00,39.08,39.09,39.05,39.06,161220.0,38.8453,38.8553,38.8155,38.8255,161220.0
2016-11-25 11:25:00,39.05,39.08,39.04,39.06,181860.0,38.8155,38.8453,38.8056,38.8255,181860.0
2016-11-25 11:30:00,39.08,39.08,39.06,39.08,97000.0,38.8453,38.8453,38.8255,38.8453,97000.0
2016-11-25 11:35:00,39.07,39.08,39.02,39.04,188480.0,38.8354,38.8453,38.7857,38.8056,188480.0
2016-11-25 11:40:00,39.05,39.07,39.05,39.07,157620.0,38.8155,38.8354,38.8155,38.8354,157620.0
2016-11-25 11:45:00,39.07,39.09,39.03,39.06,138000.0,38.8354,38.8553,38.7956,38.8255,138000.0
2016-11-25 11:50:00,39.06,39.06,39.01,39.01,91220.0,38.8255,38.8255,38.7758,38.7758,91220.0
2016-11-25 11:55:00,39.02,39.03,39.02,39.02,55220.0,38.7857,38.7956,38.7857,38.7857,55220.0
2016-11-25 12:00:00,39.02,39.02,38.98,38.98,191900.0,38.7857,38.7857,38.7459,38.7459,191900.0
2016-11-25 12:05:00,38.99,38.99,38.97,38.98,96700.0,38.7559,38.7559,38.736,38.7459,96700.0
2016-11-25 12:10:00,38.98,38.98,38.93,38.96,67900.0,38.7459,38.7459,38.6962,38.7261,67900.0
2016-11-25 12:15:00,38.98,38.98,38.95,38.96,61760.0,38.7459,38.7459,38.7161,38.7261,61760.0
2016-11-25 12:20:00,38.97,38.98,38.96,38.97,134400.0,38.736,38.7459,38.7261,38.736,134400.0
2016-11-25 12:25:00,38.96,38.98,38.96,38.96,168000.0,38.7261,38.7459,38.7261,38.7261,168000.0
2016-11-25 12:30:00,38.96,38.98,38.96,38.98,146720.0,38.7261,38.7459,38.7261,38.7459,146720.0
2016-11-25 12:35:00,38.97,38.98,38.95,38.98,154240.0,38.736,38.7459,38.7161,38.7459,154240.0
2016-11-25 12:40:00,38.97,39.01,38.97,39.0,238560.0,38.736,38.7758,38.736,38.7658,238560.0
2016-11-25 12:45:00,39.01,39.04,39.0,39.03,261660.0,38.7758,38.8056,38.7658,38.7956,261660.0
2016-11-25 12:50:00,39.05,39.07,39.04,39.07,234920.0,38.8155,38.8354,38.8056,38.8354,234920.0
2016-11-25 12:55:00,39.07,39.07,38.98,39.01,666400.0,38.8354,38.8354,38.7459,38.7758,666400.0
2016-11-28 09:30:00,38.92,39.2,38.91,39.12,1127400.0,38.6863,38.9646,38.6764,38.8851,1127400.0
2016-11-28 09:35:00,39.14,39.32,39.13,39.23,695100.0,38.905,39.0839,38.895,38.9944,695100.0
2016-11-28 09:40:00,39.24,39.24,39.13,39.16,256980.0,39.0044,39.0044,38.895,38.9249,256980.0
2016-11-28 09:45:00,39.16,39.29,39.11,39.26,417640.0,38.9249,39.0541,38.8752,39.0243,417640.0
2016-11-28 09:50:00,39.28,39.6,39.27,39.58,1427460.0,39.0441,39.3622,39.0342,39.3423,1427460.0
2016-11-28 09:55:00,39.58,39.69,39.55,39.64,926240.0,39.3423,39.4517,39.3125,39.402,926240.0
2016-11-28 10:00:00,39.65,39.65,39.46,39.61,484580.0,39.4119,39.4119,39.2231,39.3722,484580.0
2016-11-28 10:05:00,39.6,39.79,39.56,39.79,620160.0,39.3622,39.5511,39.3225,39.5511,620160.0
2016-11-28 10:10:00,39.78,39.89,39.72,39.88,985220.0,39.5411,39.6505,39.4815,39.6405,985220.0
2016-11-28 10:15:00,39.89,39.9,39.63,39.74,471360.0,39.6505,39.6604,39.392,39.5014,471360.0
2016-11-28 10:20:00,39.73,39.9,39.7,39.89,846120.0,39.4914,39.6604,39.4616,39.6505,846120.0
2016-11-28 10:25:00,39.9,39.94,39.79,39.93,634740.0,39.6604,39.7002,39.5511,39.6902,634740.0
2016-11-28 10:30:00,39.9,39.99,39.82,39.84,582800.0,39.6604,39.7499,39.5809,39.6008,582800.0
2016-11-28 10:35:00,39.84,39.9,39.82,39.88,383880.0,39.6008,39.6604,39.5809,39.6405,383880.0
2016-11-28 10:40:00,39.87,39.89,39.76,39.88,465340.0,39.6306,39.6505,39.5213,39.6405,465340.0
2016-11-28 10:45:00,39.88,39.88,39.74,39.82,876460.0,39.6405,39.6405,39.5014,39.5809,876460.0
2016-11-28 10:50:00,39.82,39.84,39.76,39.82,312700.0,39.5809,39.6008,39.5213,39.5809,312700.0
2016-11-28 10:55:00,39.82,39.82,39.71,39.72,357080.0,39.5809,39.5809,39.4716,39.4815,357080.0
2016-11-28 11:00:00,39.71,39.79,39.67,39.78,456240.0,39.4716,39.5511,39.4318,39.5411,456240.0
2016-11-28 11:05:00,39.78,39.79,39.68,39.69,333680.0,39.5411,39.5511,39.4417,39.4517,333680.0
2016-11-28 11:10:00,39.68,39.72,39.66,39.71,485180.0,39.4417,39.4815,39.4219,39.4716,485180.0
2016-11-28 11:15:00,39.71,39.77,39.7,39.73,463300.0,39.4716,39.5312,39.4616,39.4914,463300.0
2016-11-28 11:20:00,39.74,39.74,39.65,39.66,181060.0,39.5014,39.5014,39.4119,39.4219,181060.0
2016-11-28 11:25:00,39.67,39.71,39.63,39.64,426560.0,39.4318,39.4716,39.392,39.402,426560.0
2016-11-28 11:30:00,39.66,39.77,39.66,39.73,523240.0,39.4219,39.5312,39.4219,39.4914,523240.0
2016-11-28 11:35:00,39.74,39.76,39.65,39.71,143900.0,39.5014,39.5213,39.4119,39.4716,143900.0
2016-11-28 11:40:00,39.72,39.74,39.67,39.67,268040.0,39.4815,39.5014,39.4318,39.4318,268040.0
2016-11-28 11:45:00,39.67,39.73,39.65,39.65,184360.0,39.4318,39.4914,39.4119,39.4119,184360.0
2016-11-28 11:50:00,39.65,39.69,39.64,39.65,416620.0,39.4119,39.4517,39.402,39.4119,416620.0
2016-11-28 11:55:00,39.65,39.72,39.65,39.71,313980.0,39.4119,39.4815,39.4119,39.4716,313980.0
2016-11-28 12:00:00,39.7,39.76,39.7,39.72,217480.0,39.4616,39.5213,39.4616,39.4815,217480.0
2016-11-28 12:05:00,39.74,39.74,39.67,39.67,163780.0,39.5014,39.5014,39.4318,39.4318,163780.0
2016-11-28 12:10:00,39.67,39.67,39.63,39.64,122220.0,39.4318,39.4318,39.392,39.402,122220.0
2016-11-28 12:15:00,39.66,39.71,39.62,39.69,177740.0,39.4219,39.4716,39.3821,39.4517,177740.0
2016-11-28 12:20:00,39.7,39.73,39.67,39.7,237720.0,39.4616,39.4914,39.4318,39.4616,237720.0
2016-11-28 12:25:00,39.68,39.71,39.68,39.71,95740.0,39.4417,39.4716,39.4417,39.4716,95740.0
2016-11-28 12:30:00,39.75,39.78,39.73,39.78,393440.0,39.5113,39.5411,39.4914,39.5411,393440.0
2016-11-28 12:35:00,39.78,39.78,39.71,39.73,203100.0,39.5411,39.5411,39.4716,39.4914,203100.0
2016-11-28 12:40:00,39.73,39.74,39.68,39.71,180200.0,39.4914,39.5014,39.4417,39.4716,180200.0
2016-11-28 12:45:00,39.71,39.74,39.7,39.71,233860.0,39.4716,39.5014,39.4616,39.4716,233860.0
2016-11-28 12:50:00,39.71,39.74,39.71,39.73,215520.0,39.4716,39.5014,39.4716,39.4914,215520.0
2016-11-28 12:55:00,39.73,39.74,39.7,39.72,339780.0,39.4914,39.5014,39.4616,39.4815,339780.0
2016-11-28 13:00:00,39.71,39.71,39.68,39.68,96260.0,39.4716,39.4716,39.4417,39.4417,96260.0
2016-11-28 13:05:00,39.68,39.71,39.68,39.7,455200.0,39.4417,39.4716,39.4417,39.4616,455200.0
2016-11-28 13:10:00,39.7,39.7,39.67,39.67,47660.0,39.4616,39.4616,39.4318,39.4318,47660.0
2016-11-28 13:15:00,39.67,39.7,39.66,39.67,129000.0,39.4318,39.4616,39.4219,39.4318,129000.0
2016-11-28 13:20:00,39.69,39.7,39.61,39.63,250380.0,39.4517,39.4616,39.3722,39.392,250380.0
2016-11-28 13:25:00,39.64,39.66,39.62,39.65,184120.0,39.402,39.4219,39.3821,39.4119,184120.0
2016-11-28 13:30:00,39.67,39.71,39.65,39.7,147600.0,39.4318,39.4716,39.4119,39.4616,147600.0
2016-11-28 13:35:00,39.71,39.73,39.69,39.7,227700.0,39.4716,39.4914,39.4517,39.4616,227700.0
2016-11-28 13:40:00,39.7,39.72,39.69,39.69,117460.0,39.4616,39.4815,39.4517,39.4517,117460.0
2016-11-28 13:45:00,39.69,39.7,39.68,39.69,189100.0,39.4517,39.4616,39.4417,39.4517,189100.0
2016-11-28 13:50:00,39.69,39.7,39.68,39.68,63440.0,39.4517,39.4616,39.4417,39.4417,63440.0
2016-11-28 13:55:00,39.68,39.7,39.66,39.66,189980.0,39.4417,39.4616,39.4219,39.4219,189980.0
2016-11-28 14:00:00,39.62,39.67,39.62,39.66,160000.0,39.3821,39.4318,39.3821,39.4219,160000.0
2016-11-28 14:05:00,39.65,39.69,39.65,39.67,233700.0,39.4119,39.4517,39.4119,39.4318,233700.0
2016-11-28 14:10:00,39.66,39.67,39.61,39.62,228980.0,39.4219,39.4318,39.3722,39.3821,228980.0
2016-11-28 14:15:00,39.62,39.65,39.62,39.62,57600.0,39.3821,39.4119,39.3821,39.3821,57600.0
2016-11-28 14:20:00,39.62,39.66,39.61,39.65,143980.0,39.3821,39.4219,39.3722,39.4119,143980.0
2016-11-28 14:25:00,39.65,39.67,39.63,39.63,126660.0,39.4119,39.4318,39.392,39.392,126660.0
2016-11-28 14:30:00,39.63,39.64,39.57,39.62,238620.0,39.392,39.402,39.3324,39.3821,238620.0
2016-11-28 14:35:00,39.63,39.64,39.6,39.62,159000.0,39.392,39.402,39.3622,39.3821,159000.0
2016-11-28 14:40:00,39.61,39.61,39.55,39.57,254320.0,39.3722,39.3722,39.3125,39.3324,254320.0
2016-11-28 14:45:00,39.57,39.59,39.56,39.58,188080.0,39.3324,39.3523,39.3225,39.3423,188080.0
2016-11-28 14:50:00,39.57,39.57,39.54,39.54,148100.0,39.3324,39.3324,39.3026,39.3026,148100.0
2016-11-28 14:55:00,39.54,39.54,39.5,39.54,230160.0,39.3026,39.3026,39.2628,39.3026,230160.0
2016-11-28 15:00:00,39.54,39.56,39.53,39.55,201080.0,39.3026,39.3225,39.2926,39.3125,201080.0
2016-11-28 15:05:00,39.56,39.56,39.46,39.49,294200.0,39.3225,39.3225,39.2231,39.2529,294200.0
2016-11-28 15:10:00,39.49,39.51,39.46,39.5,306420.0,39.2529,39.2728,39.2231,39.2628,306420.0
2016-11-28 15:15:00,39.5,39.51,39.45,39.5,280620.0,39.2628,39.2728,39.2131,39.2628,280620.0
2016-11-28 15:20:00,39.5,39.51,39.45,39.47,247680.0,39.2628,39.2728,39.2131,39.233,247680.0
2016-11-28 15:25:00,39.46,39.48,39.42,39.42,254160.0,39.2231,39.2429,39.1833,39.1833,254160.0
2016-11-28 15:30:00,39.42,39.5,39.41,39.49,393440.0,39.1833,39.2628,39.1734,39.2529,393440.0
2016-11-28 15:35:00,39.49,39.49,39.44,39.44,296720.0,39.2529,39.2529,39.2032,39.2032,296720.0
2016-11-28 15:40:00,39.44,39.49,39.42,39.43,258500.0,39.2032,39.2529,39.1833,39.1932,258500.0
2016-11-28 15:45:00,39.42,39.47,39.42,39.43,339800.0,39.1833,39.233,39.1833,39.1932,339800.0
2016-11-28 15:50:00,39.42,39.42,39.3,39.35,1641000.0,39.1833,39.1833,39.064,39.1137,1641000.0
2016-11-28 15:55:00,39.34,39.38,39.29,39.3,3612580.0,39.1038,39.1435,39.0541,39.064,3612580.0
2016-11-29 09:30:00,39.42,39.59,39.27,39.31,1453800.0,39.1833,39.3523,39.0342,39.074,1453800.0
2016-11-29 09:35:00,39.34,39.47,39.31,39.44,485680.0,39.1038,39.233,39.074,39.2032,485680.0
2016-11-29 09:40:00,39.42,39.52,39.38,39.49,775900.0,39.1833,39.2827,39.1435,39.2529,775900.0
2016-11-29 09:45:00,39.47,39.52,39.38,39.39,307600.0,39.233,39.2827,39.1435,39.1535,307600.0
2016-11-29 09:50:00,39.42,39.47,39.36,39.47,438100.0,39.1833,39.233,39.1237,39.233,438100.0
2016-11-29 09:55:00,39.45,39.5,39.44,39.48,173280.0,39.2131,39.2628,39.2032,39.2429,173280.0
2016-11-29 10:00:00,39.48,39.5,39.44,39.48,213580.0,39.2429,39.2628,39.2032,39.2429,213580.0
2016-11-29 10:05:00,39.48,39.52,39.46,39.49,228340.0,39.2429,39.2827,39.2231,39.2529,228340.0
2016-11-29 10:10:00,39.49,39.54,39.46,39.53,193740.0,39.2529,39.3026,39.2231,39.2926,193740.0
2016-11-29 10:15:00,39.53,39.53,39.44,39.49,323920.0,39.2926,39.2926,39.2032,39.2529,323920.0
2016-11-29 10:20:00,39.5,39.57,39.49,39.52,397660.0,39.2628,39.3324,39.2529,39.2827,397660.0
2016-11-29 10:25:00,39.52,39.56,39.48,39.54,138980.0,39.2827,39.3225,39.2429,39.3026,138980.0
2016-11-29 10:30:00,39.55,39.62,39.54,39.54,311420.0,39.3125,39.3821,39.3026,39.3026,311420.0
2016-11-29 10:35:00,39.55,39.57,39.53,39.57,167840.0,39.3125,39.3324,39.2926,39.3324,167840.0
2016-11-29 10:40:00,39.57,39.62,39.56,39.59,311480.0,39.3324,39.3821,39.3225,39.3523,311480.0
2016-11-29 10:45:00,39.59,39.67,39.58,39.64,181960.0,39.3523,39.4318,39.3423,39.402,181960.0
2016-11-29 10:50:00,39.64,39.66,39.6,39.62,129800.0,39.402,39.4219,39.3622,39.3821,129800.0
2016-11-29 10:55:00,39.62,39.68,39.62,39.63,182220.0,39.3821,39.4417,39.3821,39.392,182220.0
2016-11-29 11:00:00,39.64,39.66,39.59,39.62,223780.0,39.402,39.4219,39.3523,39.3821,223780.0
2016-11-29 11:05:00,39.62,39.65,39.61,39.63,192420.0,39.3821,39.4119,39.3722,39.392,192420.0
2016-11-29 11:10:00,39.62,39.63,39.59,39.63,265560.0,39.3821,39.392,39.3523,39.392,265560.0
2016-11-29 11:15:00,39.63,39.63,39.54,39.54,192700.0,39.392,39.392,39.3026,39.3026,192700.0
2016-11-29 11:20:00,39.55,39.61,39.53,39.61,311280.0,39.3125,39.3722,39.2926,39.3722,311280.0
2016-11-29 11:25:00,39.63,39.67,39.6,39.67,282040.0,39.392,39.4318,39.3622,39.4318,282040.0
2016-11-29 11:30:00,39.67,39.74,39.67,39.73,294740.0,39.4318,39.5014,39.4318,39.4914,294740.0
2016-11-29 11:35:00,39.73,39.74,39.69,39.72,401260.0,39.4914,39.5014,39.4517,39.4815,401260.0
2016-11-29 11:40:00,39.72,39.8,39.72,39.79,249860.0,39.4815,39.561,39.4815,39.5511,249860.0
2016-11-29 11:45:00,39.81,39.81,39.74,39.77,189080.0,39.571,39.571,39.5014,39.5312,189080.0
2016-11-29 11:50:00,39.78,39.8,39.77,39.78,212620.0,39.5411,39.561,39.5312,39.5411,212620.0
2016-11-29 11:55:00,39.79,39.81,39.77,39.79,249420.0,39.5511,39.571,39.5312,39.5511,249420.0
2016-11-29 12:00:00,39.8,39.81,39.75,39.77,134800.0,39.561,39.571,39.5113,39.5312,134800.0
2016-11-29 12:05:00,39.75,39.76,39.74,39.75,96480.0,39.5113,39.5213,39.5014,39.5113,96480.0
2016-11-29 12:10:00,39.75,39.8,39.74,39.8,419980.0,39.5113,39.561,39.5014,39.561,419980.0
2016-11-29 12:15:00,39.79,39.8,39.76,39.77,90220.0,39.5511,39.561,39.5213,39.5312,90220.0
2016-11-29 12:20:00,39.76,39.77,39.74,39.75,107500.0,39.5213,39.5312,39.5014,39.5113,107500.0
2016-11-29 12:25:00,39.74,39.78,39.74,39.78,194780.0,39.5014,39.5411,39.5014,39.5411,194780.0
2016-11-29 12:30:00,39.78,39.8,39.76,39.76,117360.0,39.5411,39.561,39.5213,39.5213,117360.0
2016-11-29 12:35:00,39.77,39.77,39.75,39.76,93340.0,39.5312,39.5312,39.5113,39.5213,93340.0
2016-11-29 12:40:00,39.76,39.78,39.76,39.76,86720.0,39.5213,39.5411,39.5213,39.5213,86720.0
2016-11-29 12:45:00,39.75,39.8,39.75,39.77,112900.0,39.5113,39.561,39.5113,39.5312,112900.0
2016-11-29 12:50:00,39.78,39.78,39.73,39.74,148780.0,39.5411,39.5411,39.4914,39.5014,148780.0
2016-11-29 12:55:00,39.74,39.77,39.73,39.77,81240.0,39.5014,39.5312,39.4914,39.5312,81240.0
2016-11-29 13:00:00,39.77,39.78,39.76,39.77,89280.0,39.5312,39.5411,39.5213,39.5312,89280.0
2016-11-29 13:05:00,39.77,39.8,39.77,39.79,134360.0,39.5312,39.561,39.5312,39.5511,134360.0
2016-11-29 13:10:00,39.79,39.81,39.79,39.8,293760.0,39.5511,39.571,39.5511,39.561,293760.0
2016-11-29 13:15:00,39.8,39.82,39.8,39.8,232720.0,39.561,39.5809,39.561,39.561,232720.0
2016-11-29 13:20:00,39.8,39.81,39.78,39.81,208020.0,39.561,39.571,39.5411,39.571,208020.0
2016-11-29 13:25:00,39.81,39.81,39.77,39.77,164900.0,39.571,39.571,39.5312,39.5312,164900.0
2016-11-29 13:30:00,39.76,39.76,39.7,39.71,211400.0,39.5213,39.5213,39.4616,39.4716,211400.0
2016-11-29 13:35:00,39.71,39.71,39.68,39.7,218520.0,39.4716,39.4716,39.4417,39.4616,218520.0
2016-11-29 13:40:00,39.7,39.74,39.7,39.73,91900.0,39.4616,39.5014,39.4616,39.4914,91900.0
2016-11-29 13:45:00,39.73,39.76,39.73,39.76,102000.0,39.4914,39.5213,39.4914,39.5213,102000.0
2016-11-29 13:50:00,39.76,39.77,39.73,39.75,158680.0,39.5213,39.5312,39.4914,39.5113,158680.0
2016-11-29 13:55:00,39.76,39.82,39.74,39.79,365580.0,39.5213,39.5809,39.5014,39.5511,365580.0
2016-11-29 14:00:00,39.78,39.8,39.77,39.78,233420.0,39.5411,39.561,39.5312,39.5411,233420.0
2016-11-29 14:05:00,39.79,39.81,39.78,39.79,145060.0,39.5511,39.571,39.5411,39.5511,145060.0
2016-11-29 14:10:00,39.79,39.81,39.79,39.8,170980.0,39.5511,39.571,39.5511,39.561,170980.0
2016-11-29 14:15:00,39.8,39.8,39.75,39.77,231600.0,39.561,39.561,39.5113,39.5312,231600.0
2016-11-29 14:20:00,39.76,39.77,39.76,39.77,65100.0,39.5213,39.5312,39.5213,39.5312,65100.0
2016-11-29 14:25:00,39.77,39.77,39.72,39.74,127300.0,39.5312,39.5312,39.4815,39.5014,127300.0
2016-11-29 14:30:00,39.74,39.76,39.72,39.73,133020.0,39.5014,39.5213,39.4815,39.4914,133020.0
2016-11-29 14:35:00,39.73,39.74,39.71,39.71,129220.0,39.4914,39.5014,39.4716,39.4716,129220.0
2016-11-29 14:40:00,39.71,39.74,39.71,39.72,175980.0,39.4716,39.5014,39.4716,39.4815,175980.0
2016-11-29 14:45:00,39.73,39.74,39.69,39.71,123560.0,39.4914,39.5014,39.4517,39.4716,123560.0
2016-11-29 14:50:00,39.69,39.7,39.66,39.69,140580.0,39.4517,39.4616,39.4219,39.4517,140580.0
2016-11-29 14:55:00,39.68,39.69,39.63,39.64,189260.0,39.4417,39.4517,39.392,39.402,189260.0
2016-11-29 15:00:00,39.65,39.65,39.58,39.58,163240.0,39.4119,39.4119,39.3423,39.3423,163240.0
2016-11-29 15:05:00,39.6,39.61,39.57,39.6,284160.0,39.3622,39.3722,39.3324,39.3622,284160.0
2016-11-29 15:10:00,39.59,39.6,39.54,39.55,208180.0,39.3523,39.3622,39.3026,39.3125,208180.0
2016-11-29 15:15:00,39.56,39.56,39.49,39.51,422520.0,39.3225,39.3225,39.2529,39.2728,422520.0
2016-11-29 15:20:00,39.51,39.55,39.48,39.52,348380.0,39.2728,39.3125,39.2429,39.2827,348380.0
2016-11-29 15:25:00,39.53,39.54,39.5,39.52,114860.0,39.2926,39.3026,39.2628,39.2827,114860.0
2016-11-29 15:30:00,39.51,39.51,39.47,39.51,148060.0,39.2728,39.2728,39.233,39.2728,148060.0
2016-11-29 15:35:00,39.51,39.54,39.49,39.5,177100.0,39.2728,39.3026,39.2529,39.2628,177100.0
2016-11-29 15:40:00,39.5,39.51,39.48,39.49,123220.0,39.2628,39.2728,39.2429,39.2529,123220.0
2016-11-29 15:45:00,39.49,39.51,39.45,39.5,336200.0,39.2529,39.2728,39.2131,39.2628,336200.0
2016-11-29 15:50:00,39.49,39.51,39.47,39.49,447580.0,39.2529,39.2728,39.233,39.2529,447580.0
2016-11-29 15:55:00,39.48,39.51,39.44,39.47,1280920.0,39.2429,39.2728,39.2032,39.233,1280920.0
2016-11-30 09:30:00,39.48,39.48,39.31,39.38,1213760.0,39.2429,39.2429,39.074,39.1435,1213760.0
2016-11-30 09:35:00,39.39,39.48,39.37,39.43,627020.0,39.1535,39.2429,39.1336,39.1932,627020.0
2016-11-30 09:40:00,39.44,39.55,39.44,39.52,512340.0,39.2032,39.3125,39.2032,39.2827,512340.0
2016-11-30 09:45:00,39.54,39.58,39.42,39.44,364600.0,39.3026,39.3423,39.1833,39.2032,364600.0
2016-11-30 09:50:00,39.44,39.44,39.37,39.43,366180.0,39.2032,39.2032,39.1336,39.1932,366180.0
2016-11-30 09:55:00,39.44,39.47,39.4,39.42,112520.0,39.2032,39.233,39.1634,39.1833,112520.0
2016-11-30 10:00:00,39.42,39.43,39.37,39.38,341900.0,39.1833,39.1932,39.1336,39.1435,341900.0
2016-11-30 10:05:00,39.38,39.42,39.35,39.41,334640.0,39.1435,39.1833,39.1137,39.1734,334640.0
2016-11-30 10:10:00,39.43,39.45,39.36,39.36,285480.0,39.1932,39.2131,39.1237,39.1237,285480.0
2016-11-30 10:15:00,39.37,39.38,39.3,39.3,535840.0,39.1336,39.1435,39.064,39.064,535840.0
2016-11-30 10:20:00,39.3,39.31,39.14,39.15,515080.0,39.064,39.074,38.905,38.9149,515080.0
2016-11-30 10:25:00,39.15,39.24,39.13,39.22,436400.0,38.9149,39.0044,38.895,38.9845,436400.0
2016-11-30 10:30:00,39.23,39.23,39.19,39.2,193760.0,38.9944,38.9944,38.9547,38.9646,193760.0
2016-11-30 10:35:00,39.22,39.25,39.18,39.24,205360.0,38.9845,39.0143,38.9447,39.0044,205360.0
2016-11-30 10:40:00,39.24,39.24,39.18,39.19,267100.0,39.0044,39.0044,38.9447,38.9547,267100.0
2016-11-30 10:45:00,39.18,39.22,39.16,39.17,103380.0,38.9447,38.9845,38.9249,38.9348,103380.0
2016-11-30 10:50:00,39.16,39.19,39.13,39.16,246900.0,38.9249,38.9547,38.895,38.9249,246900.0
2016-11-30 10:55:00,39.14,39.17,39.11,39.12,433700.0,38.905,38.9348,38.8752,38.8851,433700.0
2016-11-30 11:00:00,39.13,39.16,39.11,39.12,283520.0,38.895,38.9249,38.8752,38.8851,283520.0
2016-11-30 11:05:00,39.13,39.24,39.12,39.19,304140.0,38.895,39.0044,38.8851,38.9547,304140.0
2016-11-30 11:10:00,39.21,39.22,39.17,39.2,210400.0,38.9746,38.9845,38.9348,38.9646,210400.0
2016-11-30 11:15:00,39.21,39.23,39.14,39.14,239160.0,38.9746,38.9944,38.905,38.905,239160.0
2016-11-30 11:20:00,39.14,39.18,39.14,39.17,183340.0,38.905,38.9447,38.905,38.9348,183340.0
2016-11-30 11:25:00,39.15,39.21,39.12,39.12,237220.0,38.9149,38.9746,38.8851,38.8851,237220.0
2016-11-30 11:30:00,39.12,39.12,39.06,39.09,237000.0,38.8851,38.8851,38.8255,38.8553,237000.0
2016-11-30 11:35:00,39.08,39.11,39.06,39.06,128640.0,38.8453,38.8752,38.8255,38.8255,128640.0
2016-11-30 11:40:00,39.06,39.07,39.02,39.02,278980.0,38.8255,38.8354,38.7857,38.7857,278980.0
2016-11-30 11:45:00,39.02,39.03,38.95,38.95,533660.0,38.7857,38.7956,38.7161,38.7161,533660.0
2016-11-30 11:50:00,38.95,38.96,38.84,38.86,760620.0,38.7161,38.7261,38.6068,38.6267,760620.0
2016-11-30 11:55:00,38.86,38.87,38.79,38.82,564860.0,38.6267,38.6366,38.5571,38.5869,564860.0
2016-11-30 12:00:00,38.82,38.85,38.76,38.79,640080.0,38.5869,38.6167,38.5273,38.5571,640080.0
2016-11-30 12:05:00,38.78,38.79,38.66,38.75,814000.0,38.5471,38.5571,38.4279,38.5173,814000.0
2016-11-30 12:10:00,38.75,38.8,38.74,38.74,278200.0,38.5173,38.567,38.5074,38.5074,278200.0
2016-11-30 12:15:00,38.72,38.77,38.7,38.76,353460.0,38.4875,38.5372,38.4676,38.5273,353460.0
2016-11-30 12:20:00,38.75,38.81,38.75,38.8,481300.0,38.5173,38.577,38.5173,38.567,481300.0
2016-11-30 12:25:00,38.81,38.83,38.81,38.83,325060.0,38.577,38.5968,38.577,38.5968,325060.0
2016-11-30 12:30:00,38.83,38.85,38.81,38.84,272080.0,38.5968,38.6167,38.577,38.6068,272080.0
2016-11-30 12:35:00,38.83,38.87,38.83,38.84,257000.0,38.5968,38.6366,38.5968,38.6068,257000.0
2016-11-30 12:40:00,38.85,38.87,38.83,38.86,603540.0,38.6167,38.6366,38.5968,38.6267,603540.0
2016-11-30 12:45:00,38.86,38.94,38.86,38.92,183200.0,38.6267,38.7062,38.6267,38.6863,183200.0
2016-11-30 12:50:00,38.92,38.94,38.9,38.94,192420.0,38.6863,38.7062,38.6664,38.7062,192420.0
2016-11-30 12:55:00,38.94,39.0,38.93,38.98,240840.0,38.7062,38.7658,38.6962,38.7459,240840.0
2016-11-30 13:00:00,38.96,38.96,38.91,38.91,219280.0,38.7261,38.7261,38.6764,38.6764,219280.0
2016-11-30 13:05:00,38.92,38.94,38.89,38.93,238960.0,38.6863,38.7062,38.6565,38.6962,238960.0
2016-11-30 13:10:00,38.94,38.96,38.93,38.94,121040.0,38.7062,38.7261,38.6962,38.7062,121040.0
2016-11-30 13:15:00,38.94,38.95,38.91,38.93,206340.0,38.7062,38.7161,38.6764,38.6962,206340.0
2016-11-30 13:20:00,38.94,38.97,38.92,38.95,139540.0,38.7062,38.736,38.6863,38.7161,139540.0
2016-11-30 13:25:00,38.96,38.97,38.93,38.93,58000.0,38.7261,38.736,38.6962,38.6962,58000.0
2016-11-30 13:30:00,38.93,38.94,38.91,38.93,84920.0,38.6962,38.7062,38.6764,38.6962,84920.0
2016-11-30 13:35:00,38.92,38.93,38.86,38.86,117960.0,38.6863,38.6962,38.6267,38.6267,117960.0
2016-11-30 13:40:00,38.88,38.89,38.84,38.84,158400.0,38.6465,38.6565,38.6068,38.6068,158400.0
2016-11-30 13:45:00,38.84,38.88,38.84,38.88,277200.0,38.6068,38.6465,38.6068,38.6465,277200.0
2016-11-30 13:50:00,38.87,38.89,38.86,38.89,167220.0,38.6366,38.6565,38.6267,38.6565,167220.0
2016-11-30 13:55:00,38.89,38.93,38.87,38.93,109960.0,38.6565,38.6962,38.6366,38.6962,109960.0
2016-11-30 14:00:00,38.92,38.92,38.84,38.84,183320.0,38.6863,38.6863,38.6068,38.6068,183320.0
2016-11-30 14:05:00,38.84,38.84,38.78,38.8,313060.0,38.6068,38.6068,38.5471,38.567,313060.0
2016-11-30 14:10:00,38.82,38.82,38.75,38.76,147480.0,38.5869,38.5869,38.5173,38.5273,147480.0
2016-11-30 14:15:00,38.76,38.88,38.75,38.85,207600.0,38.5273,38.6465,38.5173,38.6167,207600.0
2016-11-30 14:20:00,38.84,38.87,38.8,38.85,142180.0,38.6068,38.6366,38.567,38.6167,142180.0
2016-11-30 14:25:00,38.84,38.85,38.8,38.84,197240.0,38.6068,38.6167,38.567,38.6068,197240.0
2016-11-30 14:30:00,38.83,38.83,38.76,38.76,209960.0,38.5968,38.5968,38.5273,38.5273,209960.0
2016-11-30 14:35:00,38.76,38.8,38.75,38.75,242760.0,38.5273,38.567,38.5173,38.5173,242760.0
2016-11-30 14:40:00,38.75,38.85,38.75,38.82,251500.0,38.5173,38.6167,38.5173,38.5869,251500.0
2016-11-30 14:45:00,38.84,38.86,38.82,38.84,156000.0,38.6068,38.6267,38.5869,38.6068,156000.0
2016-11-30 14:50:00,38.85,38.9,38.84,38.89,244420.0,38.6167,38.6664,38.6068,38.6565,244420.0
2016-11-30 14:55:00,38.9,38.92,38.84,38.86,274440.0,38.6664,38.6863,38.6068,38.6267,274440.0
2016-11-30 15:00:00,38.85,38.91,38.85,38.91,193020.0,38.6167,38.6764,38.6167,38.6764,193020.0
2016-11-30 15:05:00,38.9,38.9,38.83,38.85,350280.0,38.6664,38.6664,38.5968,38.6167,350280.0
2016-11-30 15:10:00,38.86,38.89,38.84,38.88,135220.0,38.6267,38.6565,38.6068,38.6465,135220.0
2016-11-30 15:15:00,38.89,38.9,38.86,38.86,99320.0,38.6565,38.6664,38.6267,38.6267,99320.0
2016-11-30 15:20:00,38.86,38.91,38.86,38.88,134140.0,38.6267,38.6764,38.6267,38.6465,134140.0
2016-11-30 15:25:00,38.9,38.91,38.87,38.88,141660.0,38.6664,38.6764,38.6366,38.6465,141660.0
2016-11-30 15:30:00,38.89,38.9,38.86,38.89,297900.0,38.6565,38.6664,38.6267,38.6565,297900.0
2016-11-30 15:35:00,38.88,38.92,38.86,38.89,201200.0,38.6465,38.6863,38.6267,38.6565,201200.0
2016-11-30 15:40:00,38.89,38.9,38.85,38.85,363500.0,38.6565,38.6664,38.6167,38.6167,363500.0
2016-11-30 15:45:00,38.85,38.87,38.83,38.86,480860.0,38.6167,38.6366,38.5968,38.6267,480860.0
2016-11-30 15:50:00,38.85,38.86,38.8,38.86,693160.0,38.6167,38.6267,38.567,38.6267,693160.0
2016-11-30 15:55:00,38.85,38.86,38.78,38.78,2531580.0,38.6167,38.6267,38.5471,38.5471,2531580.0
2016-12-01 09:30:00,38.93,38.93,38.58,38.62,1444380.0,38.6962,38.6962,38.3483,38.3881,1444380.0
2016-12-01 09:35:00,38.6,38.61,38.48,38.52,1015280.0,38.3682,38.3782,38.2489,38.2887,1015280.0
2016-12-01 09:40:00,38.54,38.6,38.5,38.53,311460.0,38.3086,38.3682,38.2688,38.2986,311460.0
2016-12-01 09:45:00,38.53,38.57,38.48,38.54,580460.0,38.2986,38.3384,38.2489,38.3086,580460.0
2016-12-01 09:50:00,38.54,38.55,38.41,38.41,420500.0,38.3086,38.3185,38.1794,38.1794,420500.0
2016-12-01 09:55:00,38.4,38.42,38.33,38.41,754820.0,38.1694,38.1893,38.0998,38.1794,754820.0
2016-12-01 10:00:00,38.39,38.46,38.36,38.44,527120.0,38.1595,38.2291,38.1297,38.2092,527120.0
2016-12-01 10:05:00,38.45,38.53,38.42,38.44,419760.0,38.2191,38.2986,38.1893,38.2092,419760.0
2016-12-01 10:10:00,38.42,38.43,38.36,38.4,516320.0,38.1893,38.1992,38.1297,38.1694,516320.0
2016-12-01 10:15:00,38.4,38.4,38.31,38.37,470820.0,38.1694,38.1694,38.08,38.1396,470820.0
2016-12-01 10:20:00,38.37,38.38,38.28,38.3,634860.0,38.1396,38.1495,38.0501,38.07,634860.0
2016-12-01 10:25:00,38.3,38.3,38.22,38.23,742180.0,38.07,38.07,37.9905,38.0004,742180.0
2016-12-01 10:30:00,38.23,38.23,38.13,38.14,589740.0,38.0004,38.0004,37.901,37.911,589740.0
2016-12-01 10:35:00,38.12,38.18,38.07,38.07,1037360.0,37.8911,37.9507,37.8414,37.8414,1037360.0
2016-12-01 10:40:00,38.07,38.09,37.92,37.96,1194060.0,37.8414,37.8613,37.6923,37.7321,1194060.0
2016-12-01 10:45:00,37.95,37.95,37.84,37.85,1218440.0,37.7221,37.7221,37.6128,37.6227,1218440.0
2016-12-01 10:50:00,37.87,37.87,37.67,37.72,1361000.0,37.6426,37.6426,37.4438,37.4935,1361000.0
2016-12-01 10:55:00,37.74,37.98,37.69,37.96,1617480.0,37.5134,37.7519,37.4637,37.7321,1617480.0
2016-12-01 11:00:00,37.96,38.14,37.91,38.14,1110140.0,37.7321,37.911,37.6824,37.911,1110140.0
2016-12-01 11:05:00,38.14,38.26,38.13,38.19,2216640.0,37.911,38.0303,37.901,37.9607,2216640.0
2016-12-01 11:10:00,38.16,38.18,38.11,38.16,502380.0,37.9309,37.9507,37.8812,37.9309,502380.0
2016-12-01 11:15:00,38.14,38.28,38.09,38.28,425040.0,37.911,38.0501,37.8613,38.0501,425040.0
2016-12-01 11:20:00,38.29,38.4,38.26,38.39,1445220.0,38.0601,38.1694,38.0303,38.1595,1445220.0
2016-12-01 11:25:00,38.39,38.39,38.29,38.29,502660.0,38.1595,38.1595,38.0601,38.0601,502660.0
2016-12-01 11:30:00,38.29,38.32,38.19,38.22,502160.0,38.0601,38.0899,37.9607,37.9905,502160.0
2016-12-01 11:35:00,38.2,38.22,38.14,38.21,383720.0,37.9706,37.9905,37.911,37.9806,383720.0
2016-12-01 11:40:00,38.21,38.28,38.17,38.21,388420.0,37.9806,38.0501,37.9408,37.9806,388420.0
2016-12-01 11:45:00,38.21,38.29,38.19,38.19,232500.0,37.9806,38.0601,37.9607,37.9607,232500.0
2016-12-01 11:50:00,38.2,38.22,38.12,38.16,322540.0,37.9706,37.9905,37.8911,37.9309,322540.0
2016-12-01 11:55:00,38.16,38.17,38.1,38.16,254140.0,37.9309,37.9408,37.8712,37.9309,254140.0
2016-12-01 12:00:00,38.14,38.14,38.09,38.09,143480.0,37.911,37.911,37.8613,37.8613,143480.0
2016-12-01 12:05:00,38.08,38.25,38.08,38.22,173060.0,37.8513,38.0203,37.8513,37.9905,173060.0
2016-12-01 12:10:00,38.21,38.22,38.15,38.17,213460.0,37.9806,37.9905,37.9209,37.9408,213460.0
2016-12-01 12:15:00,38.17,38.18,38.13,38.14,146900.0,37.9408,37.9507,37.901,37.911,146900.0
2016-12-01 12:20:00,38.14,38.2,38.12,38.12,155300.0,37.911,37.9706,37.8911,37.8911,155300.0
2016-12-01 12:25:00,38.11,38.14,38.08,38.1,66300.0,37.8812,37.911,37.8513,37.8712,66300.0
2016-12-01 12:30:00,38.11,38.2,38.11,38.2,170160.0,37.8812,37.9706,37.8812,37.9706,170160.0
2016-12-01 12:35:00,38.2,38.23,38.17,38.19,227760.0,37.9706,38.0004,37.9408,37.9607,227760.0
2016-12-01 12:40:00,38.19,38.19,38.08,38.11,150920.0,37.9607,37.9607,37.8513,37.8812,150920.0
2016-12-01 12:45:00,38.11,38.16,38.09,38.13,107520.0,37.8812,37.9309,37.8613,37.901,107520.0
2016-12-01 12:50:00,38.13,38.16,38.04,38.04,93660.0,37.901,37.9309,37.8116,37.8116,93660.0
2016-12-01 12:55:00,38.04,38.06,37.97,37.98,663920.0,37.8116,37.8315,37.742,37.7519,663920.0
2016-12-01 13:00:00,37.97,37.99,37.93,37.93,174080.0,37.742,37.7619,37.7022,37.7022,174080.0
2016-12-01 13:05:00,37.94,37.96,37.92,37.92,156540.0,37.7122,37.7321,37.6923,37.6923,156540.0
2016-12-01 13:10:00,37.92,37.99,37.92,37.99,361260.0,37.6923,37.7619,37.6923,37.7619,361260.0
2016-12-01 13:15:00,37.98,38.0,37.97,37.97,295140.0,37.7519,37.7718,37.742,37.742,295140.0
2016-12-01 13:20:00,37.97,38.02,37.96,38.02,284200.0,37.742,37.7917,37.7321,37.7917,284200.0
2016-12-01 13:25:00,38.0,38.1,38.0,38.06,186200.0,37.7718,37.8712,37.7718,37.8315,186200.0
2016-12-01 13:30:00,38.07,38.15,38.07,38.09,437140.0,37.8414,37.9209,37.8414,37.8613,437140.0
2016-12-01 13:35:00,38.1,38.12,38.08,38.1,113980.0,37.8712,37.8911,37.8513,37.8712,113980.0
2016-12-01 13:40:00,38.09,38.09,38.05,38.05,173920.0,37.8613,37.8613,37.8215,37.8215,173920.0
2016-12-01 13:45:00,38.05,38.1,38.01,38.09,307120.0,37.8215,37.8712,37.7818,37.8613,307120.0
2016-12-01 13:50:00,38.09,38.18,38.09,38.18,284720.0,37.8613,37.9507,37.8613,37.9507,284720.0
2016-12-01 13:55:00,38.16,38.19,38.1,38.1,93120.0,37.9309,37.9607,37.8712,37.8712,93120.0
2016-12-01 14:00:00,38.1,38.14,38.09,38.13,168040.0,37.8712,37.911,37.8613,37.901,168040.0
2016-12-01 14:05:00,38.12,38.14,38.08,38.09,101460.0,37.8911,37.911,37.8513,37.8613,101460.0
2016-12-01 14:10:00,38.09,38.11,38.08,38.1,545060.0,37.8613,37.8812,37.8513,37.8712,545060.0
2016-12-01 14:15:00,38.1,38.16,38.08,38.13,380140.0,37.8712,37.9309,37.8513,37.901,380140.0
2016-12-01 14:20:00,38.14,38.14,38.05,38.08,195660.0,37.911,37.911,37.8215,37.8513,195660.0
2016-12-01 14:25:00,38.08,38.09,38.03,38.06,214420.0,37.8513,37.8613,37.8016,37.8315,214420.0
2016-12-01 14:30:00,38.04,38.08,38.02,38.07,187280.0,37.8116,37.8513,37.7917,37.8414,187280.0
2016-12-01 14:35:00,38.06,38.08,38.04,38.05,95640.0,37.8315,37.8513,37.8116,37.8215,95640.0
2016-12-01 14:40:00,38.06,38.15,38.06,38.15,372200.0,37.8315,37.9209,37.8315,37.9209,372200.0
2016-12-01 14:45:00,38.15,38.18,38.12,38.14,191760.0,37.9209,37.9507,37.8911,37.911,191760.0
2016-12-01 14:50:00,38.16,38.22,38.14,38.18,195060.0,37.9309,37.9905,37.911,37.9507,195060.0
2016-12-01 14:55:00,38.18,38.22,38.15,38.21,1028300.0,37.9507,37.9905,37.9209,37.9806,1028300.0
2016-12-01 15:00:00,38.22,38.23,38.13,38.16,371600.0,37.9905,38.0004,37.901,37.9309,371600.0
2016-12-01 15:05:00,38.16,38.17,38.1,38.13,438980.0,37.9309,37.9408,37.8712,37.901,438980.0
2016-12-01 15:10:00,38.12,38.17,38.1,38.16,405700.0,37.8911,37.9408,37.8712,37.9309,405700.0
2016-12-01 15:15:00,38.17,38.17,38.11,38.14,252820.0,37.9408,37.9408,37.8812,37.911,252820.0
2016-12-01 15:20:00,38.13,38.16,38.1,38.11,436800.0,37.901,37.9309,37.8712,37.8812,436800.0
2016-12-01 15:25:00,38.12,38.15,38.09,38.13,314640.0,37.8911,37.9209,37.8613,37.901,314640.0
2016-12-01 15:30:00,38.13,38.14,38.09,38.1,326260.0,37.901,37.911,37.8613,37.8712,326260.0
2016-12-01 15:35:00,38.1,38.17,38.1,38.13,660700.0,37.8712,37.9408,37.8712,37.901,660700.0
2016-12-01 15:40:00,38.12,38.14,38.11,38.12,660580.0,37.8911,37.911,37.8812,37.8911,660580.0
2016-12-01 15:45:00,38.12,38.13,38.1,38.12,612120.0,37.8911,37.901,37.8712,37.8911,612120.0
2016-12-01 15:50:00,38.13,38.19,38.12,38.18,811400.0,37.901,37.9607,37.8911,37.9507,811400.0
2016-12-01 15:55:00,38.18,38.23,38.16,38.22,1658240.0,37.9507,38.0004,37.9309,37.9905,1658240.0
2016-12-02 09:30:00,38.1,38.25,37.95,38.19,2284400.0,37.8712,38.0203,37.7221,37.9607,2284400.0
2016-12-02 09:35:00,38.21,38.5,38.2,38.49,1005120.0,37.9806,38.2688,37.9706,38.2589,1005120.0
2016-12-02 09:40:00,38.5,38.52,38.17,38.25,1070700.0,38.2688,38.2887,37.9408,38.0203,1070700.0
2016-12-02 09:45:00,38.3,38.36,38.13,38.21,654400.0,38.07,38.1297,37.901,37.9806,654400.0
2016-12-02 09:50:00,38.23,38.27,38.13,38.15,538760.0,38.0004,38.0402,37.901,37.9209,538760.0
2016-12-02 09:55:00,38.11,38.24,38.11,38.2,506360.0,37.8812,38.0104,37.8812,37.9706,506360.0
2016-12-02 10:00:00,38.22,38.33,38.21,38.26,401780.0,37.9905,38.0998,37.9806,38.0303,401780.0
2016-12-02 10:05:00,38.27,38.3,38.23,38.27,507780.0,38.0402,38.07,38.0004,38.0402,507780.0
2016-12-02 10:10:00,38.27,38.27,38.02,38.02,629620.0,38.0402,38.0402,37.7917,37.7917,629620.0
2016-12-02 10:15:00,38.04,38.09,38.03,38.06,257620.0,37.8116,37.8613,37.8016,37.8315,257620.0
2016-12-02 10:20:00,38.09,38.14,38.04,38.1,322580.0,37.8613,37.911,37.8116,37.8712,322580.0
2016-12-02 10:25:00,38.1,38.23,38.09,38.09,352660.0,37.8712,38.0004,37.8613,37.8613,352660.0
2016-12-02 10:30:00,38.1,38.21,38.09,38.13,172400.0,37.8712,37.9806,37.8613,37.901,172400.0
2016-12-02 10:35:00,38.13,38.25,38.13,38.25,302500.0,37.901,38.0203,37.901,38.0203,302500.0
2016-12-02 10:40:00,38.25,38.31,38.25,38.31,324620.0,38.0203,38.08,38.0203,38.08,324620.0
2016-12-02 10:45:00,38.3,38.35,38.25,38.28,451180.0,38.07,38.1197,38.0203,38.0501,451180.0
2016-12-02 10:50:00,38.27,38.29,38.18,38.18,316480.0,38.0402,38.0601,37.9507,37.9507,316480.0
2016-12-02 10:55:00,38.16,38.28,38.16,38.26,288840.0,37.9309,38.0501,37.9309,38.0303,288840.0
2016-12-02 11:00:00,38.26,38.33,38.23,38.26,312880.0,38.0303,38.0998,38.0004,38.0303,312880.0
2016-12-02 11:05:00,38.26,38.34,38.24,38.32,217640.0,38.0303,38.1098,38.0104,38.0899,217640.0
2016-12-02 11:10:00,38.32,38.34,38.28,38.34,187280.0,38.0899,38.1098,38.0501,38.1098,187280.0
2016-12-02 11:15:00,38.32,38.4,38.32,38.39,230420.0,38.0899,38.1694,38.0899,38.1595,230420.0
2016-12-02 11:20:00,38.38,38.45,38.36,38.38,358680.0,38.1495,38.2191,38.1297,38.1495,358680.0
2016-12-02 11:25:00,38.38,38.46,38.38,38.42,285320.0,38.1495,38.2291,38.1495,38.1893,285320.0
2016-12-02 11:30:00,38.44,38.44,38.38,38.38,219720.0,38.2092,38.2092,38.1495,38.1495,219720.0
2016-12-02 11:35:00,38.37,38.37,38.32,38.32,117140.0,38.1396,38.1396,38.0899,38.0899,117140.0
2016-12-02 11:40:00,38.31,38.36,38.29,38.3,105980.0,38.08,38.1297,38.0601,38.07,105980.0
2016-12-02 11:45:00,38.3,38.31,38.24,38.24,149060.0,38.07,38.08,38.0104,38.0104,149060.0
2016-12-02 11:50:00,38.25,38.26,38.22,38.26,221600.0,38.0203,38.0303,37.9905,38.0303,221600.0
2016-12-02 11:55:00,38.29,38.29,38.26,38.26,79000.0,38.0601,38.0601,38.0303,38.0303,79000.0
2016-12-02 12:00:00,38.25,38.3,38.24,38.26,109220.0,38.0203,38.07,38.0104,38.0303,109220.0
2016-12-02 12:05:00,38.24,38.29,38.21,38.23,194300.0,38.0104,38.0601,37.9806,38.0004,194300.0
2016-12-02 12:10:00,38.23,38.26,38.22,38.24,241420.0,38.0004,38.0303,37.9905,38.0104,241420.0
2016-12-02 12:15:00,38.23,38.25,38.22,38.23,113800.0,38.0004,38.0203,37.9905,38.0004,113800.0
2016-12-02 12:20:00,38.22,38.25,38.21,38.22,150280.0,37.9905,38.0203,37.9806,37.9905,150280.0
2016-12-02 12:25:00,38.2,38.23,38.2,38.22,108360.0,37.9706,38.0004,37.9706,37.9905,108360.0
2016-12-02 12:30:00,38.2,38.21,38.13,38.14,222940.0,37.9706,37.9806,37.901,37.911,222940.0
2016-12-02 12:35:00,38.14,38.16,38.1,38.13,372740.0,37.911,37.9309,37.8712,37.901,372740.0
2016-12-02 12:40:00,38.14,38.19,38.14,38.18,121400.0,37.911,37.9607,37.911,37.9507,121400.0
2016-12-02 12:45:00,38.19,38.2,38.17,38.18,129840.0,37.9607,37.9706,37.9408,37.9507,129840.0
2016-12-02 12:50:00,38.18,38.21,38.13,38.13,195340.0,37.9507,37.9806,37.901,37.901,195340.0
2016-12-02 12:55:00,38.17,38.19,38.16,38.16,295260.0,37.9408,37.9607,37.9309,37.9309,295260.0
2016-12-02 13:00:00,38.17,38.18,38.13,38.15,134820.0,37.9408,37.9507,37.901,37.9209,134820.0
2016-12-02 13:05:00,38.17,38.17,38.1,38.16,139000.0,37.9408,37.9408,37.8712,37.9309,139000.0
2016-12-02 13:10:00,38.14,38.14,38.05,38.06,295560.0,37.911,37.911,37.8215,37.8315,295560.0
2016-12-02 13:15:00,38.08,38.08,38.03,38.05,191240.0,37.8513,37.8513,37.8016,37.8215,191240.0
2016-12-02 13:20:00,38.05,38.07,38.04,38.05,160000.0,37.8215,37.8414,37.8116,37.8215,160000.0
2016-12-02 13:25:00,38.05,38.08,38.04,38.04,237180.0,37.8215,37.8513,37.8116,37.8116,237180.0
2016-12-02 13:30:00,38.05,38.05,38.02,38.04,136300.0,37.8215,37.8215,37.7917,37.8116,136300.0
2016-12-02 13:35:00,38.04,38.06,38.03,38.05,174120.0,37.8116,37.8315,37.8016,37.8215,174120.0
2016-12-02 13:40:00,38.06,38.12,38.04,38.11,206940.0,37.8315,37.8911,37.8116,37.8812,206940.0
2016-12-02 13:45:00,38.11,38.11,38.06,38.06,90160.0,37.8812,37.8812,37.8315,37.8315,90160.0
2016-12-02 13:50:00,38.07,38.11,38.06,38.09,111880.0,37.8414,37.8812,37.8315,37.8613,111880.0
2016-12-02 13:55:00,38.09,38.1,38.07,38.07,42000.0,37.8613,37.8712,37.8414,37.8414,42000.0
2016-12-02 14:00:00,38.07,38.07,38.05,38.06,93380.0,37.8414,37.8414,37.8215,37.8315,93380.0
2016-12-02 14:05:00,38.06,38.06,38.03,38.04,106460.0,37.8315,37.8315,37.8016,37.8116,106460.0
2016-12-02 14:10:00,38.03,38.06,38.02,38.06,124300.0,37.8016,37.8315,37.7917,37.8315,124300.0
2016-12-02 14:15:00,38.06,38.1,38.04,38.08,137000.0,37.8315,37.8712,37.8116,37.8513,137000.0
2016-12-02 14:20:00,38.1,38.13,38.09,38.12,92000.0,37.8712,37.901,37.8613,37.8911,92000.0
2016-12-02 14:25:00,38.13,38.13,38.09,38.11,94580.0,37.901,37.901,37.8613,37.8812,94580.0
2016-12-02 14:30:00,38.13,38.13,38.09,38.09,46960.0,37.901,37.901,37.8613,37.8613,46960.0
2016-12-02 14:35:00,38.11,38.14,38.11,38.14,100840.0,37.8812,37.911,37.8812,37.911,100840.0
2016-12-02 14:40:00,38.14,38.15,38.11,38.13,147060.0,37.911,37.9209,37.8812,37.901,147060.0
2016-12-02 14:45:00,38.13,38.15,38.13,38.14,155780.0,37.901,37.9209,37.901,37.911,155780.0
2016-12-02 14:50:00,38.13,38.17,38.13,38.14,146160.0,37.901,37.9408,37.901,37.911,146160.0
2016-12-02 14:55:00,38.15,38.16,38.14,38.15,127320.0,37.9209,37.9309,37.911,37.9209,127320.0
2016-12-02 15:00:00,38.15,38.18,38.14,38.17,202040.0,37.9209,37.9507,37.911,37.9408,202040.0
2016-12-02 15:05:00,38.16,38.17,38.14,38.16,132420.0,37.9309,37.9408,37.911,37.9309,132420.0
2016-12-02 15:10:00,38.16,38.16,38.11,38.12,357080.0,37.9309,37.9309,37.8812,37.8911,357080.0
2016-12-02 15:15:00,38.11,38.13,38.08,38.09,110040.0,37.8812,37.901,37.8513,37.8613,110040.0
2016-12-02 15:20:00,38.1,38.15,38.09,38.13,135120.0,37.8712,37.9209,37.8613,37.901,135120.0
2016-12-02 15:25:00,38.12,38.15,38.12,38.15,143800.0,37.8911,37.9209,37.8911,37.9209,143800.0
2016-12-02 15:30:00,38.15,38.19,38.13,38.18,358040.0,37.9209,37.9607,37.901,37.9507,358040.0
2016-12-02 15:35:00,38.17,38.2,38.16,38.18,210960.0,37.9408,37.9706,37.9309,37.9507,210960.0
2016-12-02 15:40:00,38.19,38.22,38.18,38.2,224440.0,37.9607,37.9905,37.9507,37.9706,224440.0
2016-12-02 15:45:00,38.2,38.23,38.2,38.22,362200.0,37.9706,38.0004,37.9706,37.9905,362200.0
2016-12-02 15:50:00,38.21,38.26,38.21,38.25,365740.0,37.9806,38.0303,37.9806,38.0203,365740.0
2016-12-02 15:55:00,38.25,38.27,38.21,38.22,1137280.0,38.0203,38.0402,37.9806,37.9905,1137280.0
2016-12-05 09:30:00,38.58,38.58,38.38,38.49,938280.0,38.3483,38.3483,38.1495,38.2589,938280.0
2016-12-05 09:35:00,38.48,38.54,38.35,38.43,428080.0,38.2489,38.3086,38.1197,38.1992,428080.0
2016-12-05 09:40:00,38.43,38.55,38.41,38.51,455440.0,38.1992,38.3185,38.1794,38.2788,455440.0
2016-12-05 09:45:00,38.53,38.67,38.51,38.66,383960.0,38.2986,38.4378,38.2788,38.4279,383960.0
2016-12-05 09:50:00,38.63,38.69,38.61,38.69,250800.0,38.398,38.4577,38.3782,38.4577,250800.0
2016-12-05 09:55:00,38.69,38.83,38.69,38.77,943880.0,38.4577,38.5968,38.4577,38.5372,943880.0
2016-12-05 10:00:00,38.79,38.9,38.72,38.86,721200.0,38.5571,38.6664,38.4875,38.6267,721200.0
2016-12-05 10:05:00,38.85,38.85,38.77,38.82,395900.0,38.6167,38.6167,38.5372,38.5869,395900.0
2016-12-05 10:10:00,38.81,38.83,38.75,38.81,189320.0,38.577,38.5968,38.5173,38.577,189320.0
2016-12-05 10:15:00,38.77,38.81,38.7,38.75,192380.0,38.5372,38.577,38.4676,38.5173,192380.0
2016-12-05 10:20:00,38.75,38.77,38.68,38.68,183160.0,38.5173,38.5372,38.4477,38.4477,183160.0
2016-12-05 10:25:00,38.69,38.75,38.69,38.73,202020.0,38.4577,38.5173,38.4577,38.4974,202020.0
2016-12-05 10:30:00,38.73,38.76,38.66,38.76,262400.0,38.4974,38.5273,38.4279,38.5273,262400.0
2016-12-05 10:35:00,38.77,38.81,38.76,38.79,413020.0,38.5372,38.577,38.5273,38.5571,413020.0
2016-12-05 10:40:00,38.78,38.78,38.72,38.73,138620.0,38.5471,38.5471,38.4875,38.4974,138620.0
2016-12-05 10:45:00,38.72,38.86,38.72,38.86,278680.0,38.4875,38.6267,38.4875,38.6267,278680.0
2016-12-05 10:50:00,38.89,38.94,38.88,38.91,360160.0,38.6565,38.7062,38.6465,38.6764,360160.0
2016-12-05 10:55:00,38.9,38.92,38.86,38.91,345060.0,38.6664,38.6863,38.6267,38.6764,345060.0
2016-12-05 11:00:00,38.92,38.93,38.86,38.88,170240.0,38.6863,38.6962,38.6267,38.6465,170240.0
2016-12-05 11:05:00,38.9,38.91,38.83,38.85,165720.0,38.6664,38.6764,38.5968,38.6167,165720.0
2016-12-05 11:10:00,38.84,38.84,38.78,38.82,107060.0,38.6068,38.6068,38.5471,38.5869,107060.0
2016-12-05 11:15:00,38.82,38.84,38.8,38.81,109880.0,38.5869,38.6068,38.567,38.577,109880.0
2016-12-05 11:20:00,38.82,38.86,38.8,38.85,211940.0,38.5869,38.6267,38.567,38.6167,211940.0
2016-12-05 11:25:00,38.84,38.84,38.75,38.76,199940.0,38.6068,38.6068,38.5173,38.5273,199940.0
2016-12-05 11:30:00,38.77,38.8,38.73,38.79,249180.0,38.5372,38.567,38.4974,38.5571,249180.0
2016-12-05 11:35:00,38.78,38.87,38.77,38.87,192880.0,38.5471,38.6366,38.5372,38.6366,192880.0
2016-12-05 11:40:00,38.86,38.92,38.84,38.91,441240.0,38.6267,38.6863,38.6068,38.6764,441240.0
2016-12-05 11:45:00,38.89,38.9,38.81,38.81,178340.0,38.6565,38.6664,38.577,38.577,178340.0
2016-12-05 11:50:00,38.82,38.83,38.79,38.83,470620.0,38.5869,38.5968,38.5571,38.5968,470620.0
2016-12-05 11:55:00,38.82,38.82,38.74,38.77,134680.0,38.5869,38.5869,38.5074,38.5372,134680.0
2016-12-05 12:00:00,38.77,38.8,38.76,38.8,51120.0,38.5372,38.567,38.5273,38.567,51120.0
2016-12-05 12:05:00,38.8,38.81,38.74,38.77,240000.0,38.567,38.577,38.5074,38.5372,240000.0
2016-12-05 12:10:00,38.77,38.84,38.77,38.8,230120.0,38.5372,38.6068,38.5372,38.567,230120.0
2016-12-05 12:15:00,38.78,38.84,38.78,38.81,254220.0,38.5471,38.6068,38.5471,38.577,254220.0
2016-12-05 12:20:00,38.82,38.82,38.67,38.7,199360.0,38.5869,38.5869,38.4378,38.4676,199360.0
2016-12-05 12:25:00,38.7,38.76,38.68,38.74,105380.0,38.4676,38.5273,38.4477,38.5074,105380.0
2016-12-05 12:30:00,38.73,38.76,38.71,38.76,81100.0,38.4974,38.5273,38.4776,38.5273,81100.0
2016-12-05 12:35:00,38.76,38.78,38.72,38.76,131420.0,38.5273,38.5471,38.4875,38.5273,131420.0
2016-12-05 12:40:00,38.77,38.78,38.73,38.73,131600.0,38.5372,38.5471,38.4974,38.4974,131600.0
2016-12-05 12:45:00,38.74,38.76,38.71,38.76,134560.0,38.5074,38.5273,38.4776,38.5273,134560.0
2016-12-05 12:50:00,38.76,38.8,38.72,38.72,111800.0,38.5273,38.567,38.4875,38.4875,111800.0
2016-12-05 12:55:00,38.71,38.8,38.71,38.8,116840.0,38.4776,38.567,38.4776,38.567,116840.0
2016-12-05 13:00:00,38.79,38.81,38.75,38.76,150820.0,38.5571,38.577,38.5173,38.5273,150820.0
2016-12-05 13:05:00,38.77,38.79,38.77,38.78,286180.0,38.5372,38.5571,38.5372,38.5471,286180.0
2016-12-05 13:10:00,38.77,38.81,38.77,38.8,46000.0,38.5372,38.577,38.5372,38.567,46000.0
2016-12-05 13:15:00,38.79,38.79,38.77,38.77,76720.0,38.5571,38.5571,38.5372,38.5372,76720.0
2016-12-05 13:20:00,38.77,38.78,38.76,38.77,190600.0,38.5372,38.5471,38.5273,38.5372,190600.0
2016-12-05 13:25:00,38.77,38.77,38.73,38.75,147240.0,38.5372,38.5372,38.4974,38.5173,147240.0
2016-12-05 13:30:00,38.76,38.8,38.75,38.77,67780.0,38.5273,38.567,38.5173,38.5372,67780.0
2016-12-05 13:35:00,38.77,38.77,38.73,38.76,121060.0,38.5372,38.5372,38.4974,38.5273,121060.0
2016-12-05 13:40:00,38.77,38.79,38.76,38.78,96860.0,38.5372,38.5571,38.5273,38.5471,96860.0
2016-12-05 13:45:00,38.78,38.81,38.78,38.78,138220.0,38.5471,38.577,38.5471,38.5471,138220.0
2016-12-05 13:50:00,38.77,38.78,38.71,38.74,130000.0,38.5372,38.5471,38.4776,38.5074,130000.0
2016-12-05 13:55:00,38.75,38.75,38.71,38.73,61000.0,38.5173,38.5173,38.4776,38.4974,61000.0
2016-12-05 14:00:00,38.76,38.76,38.68,38.71,78380.0,38.5273,38.5273,38.4477,38.4776,78380.0
2016-12-05 14:05:00,38.7,38.82,38.7,38.82,284680.0,38.4676,38.5869,38.4676,38.5869,284680.0
2016-12-05 14:10:00,38.79,38.79,38.72,38.74,137700.0,38.5571,38.5571,38.4875,38.5074,137700.0
2016-12-05 14:15:00,38.72,38.84,38.71,38.82,483180.0,38.4875,38.6068,38.4776,38.5869,483180.0
2016-12-05 14:20:00,38.82,38.83,38.8,38.8,119380.0,38.5869,38.5968,38.567,38.567,119380.0
2016-12-05 14:25:00,38.8,38.84,38.79,38.81,166960.0,38.567,38.6068,38.5571,38.577,166960.0
2016-12-05 14:30:00,38.84,38.86,38.81,38.85,281920.0,38.6068,38.6267,38.577,38.6167,281920.0
2016-12-05 14:35:00,38.83,38.84,38.8,38.81,97080.0,38.5968,38.6068,38.567,38.577,97080.0
2016-12-05 14:40:00,38.81,38.86,38.8,38.86,161320.0,38.577,38.6267,38.567,38.6267,161320.0
2016-12-05 14:45:00,38.85,38.88,38.83,38.87,131960.0,38.6167,38.6465,38.5968,38.6366,131960.0
2016-12-05 14:50:00,38.87,38.9,38.85,38.86,381040.0,38.6366,38.6664,38.6167,38.6267,381040.0
2016-12-05 14:55:00,38.87,38.91,38.86,38.88,116660.0,38.6366,38.6764,38.6267,38.6465,116660.0
2016-12-05 15:00:00,38.88,38.9,38.86,38.9,163480.0,38.6465,38.6664,38.6267,38.6664,163480.0
2016-12-05 15:05:00,38.89,38.9,38.86,38.89,201800.0,38.6565,38.6664,38.6267,38.6565,201800.0
2016-12-05 15:10:00,38.89,38.91,38.87,38.87,155120.0,38.6565,38.6764,38.6366,38.6366,155120.0
2016-12-05 15:15:00,38.87,38.9,38.86,38.87,175020.0,38.6366,38.6664,38.6267,38.6366,175020.0
2016-12-05 15:20:00,38.88,38.92,38.87,38.91,253800.0,38.6465,38.6863,38.6366,38.6764,253800.0
2016-12-05 15:25:00,38.91,38.92,38.89,38.92,248300.0,38.6764,38.6863,38.6565,38.6863,248300.0
2016-12-05 15:30:00,38.91,38.94,38.9,38.94,678320.0,38.6764,38.7062,38.6664,38.7062,678320.0
2016-12-05 15:35:00,38.93,38.98,38.92,38.96,563620.0,38.6962,38.7459,38.6863,38.7261,563620.0
2016-12-05 15:40:00,38.97,39.0,38.96,38.98,311800.0,38.736,38.7658,38.7261,38.7459,311800.0
2016-12-05 15:45:00,38.98,38.99,38.93,38.93,411820.0,38.7459,38.7559,38.6962,38.6962,411820.0
2016-12-05 15:50:00,38.93,38.94,38.87,38.87,880720.0,38.6962,38.7062,38.6366,38.6366,880720.0
2016-12-05 15:55:00,38.88,38.95,38.88,38.91,1391660.0,38.6465,38.7161,38.6465,38.6764,1391660.0
2016-12-06 09:30:00,39.01,39.04,38.75,38.78,1149180.0,38.7758,38.8056,38.5173,38.5471,1149180.0
2016-12-06 09:35:00,38.78,38.9,38.67,38.87,882980.0,38.5471,38.6664,38.4378,38.6366,882980.0
2016-12-06 09:40:00,38.86,38.99,38.82,38.92,565520.0,38.6267,38.7559,38.5869,38.6863,565520.0
2016-12-06 09:45:00,38.9,39.04,38.84,39.03,452360.0,38.6664,38.8056,38.6068,38.7956,452360.0
2016-12-06 09:50:00,39.03,39.12,39.02,39.11,455580.0,38.7956,38.8851,38.7857,38.8752,455580.0
2016-12-06 09:55:00,39.1,39.14,39.02,39.13,338160.0,38.8652,38.905,38.7857,38.895,338160.0
2016-12-06 10:00:00,39.12,39.21,39.06,39.21,687820.0,38.8851,38.9746,38.8255,38.9746,687820.0
2016-12-06 10:05:00,39.2,39.26,39.18,39.21,695820.0,38.9646,39.0243,38.9447,38.9746,695820.0
2016-12-06 10:10:00,39.23,39.23,39.03,39.14,839840.0,38.9944,38.9944,38.7956,38.905,839840.0
2016-12-06 10:15:00,39.11,39.15,39.09,39.11,272540.0,38.8752,38.9149,38.8553,38.8752,272540.0
2016-12-06 10:20:00,39.11,39.13,39.09,39.11,250240.0,38.8752,38.895,38.8553,38.8752,250240.0
2016-12-06 10:25:00,39.11,39.11,39.04,39.06,436700.0,38.8752,38.8752,38.8056,38.8255,436700.0
2016-12-06 10:30:00,39.06,39.24,39.06,39.22,467160.0,38.8255,39.0044,38.8255,38.9845,467160.0
2016-12-06 10:35:00,39.23,39.24,39.11,39.14,414140.0,38.9944,39.0044,38.8752,38.905,414140.0
2016-12-06 10:40:00,39.13,39.18,39.1,39.1,262540.0,38.895,38.9447,38.8652,38.8652,262540.0
2016-12-06 10:45:00,39.12,39.18,39.09,39.16,293600.0,38.8851,38.9447,38.8553,38.9249,293600.0
2016-12-06 10:50:00,39.15,39.16,39.08,39.11,300580.0,38.9149,38.9249,38.8453,38.8752,300580.0
2016-12-06 10:55:00,39.11,39.21,39.07,39.15,524880.0,38.8752,38.9746,38.8354,38.9149,524880.0
2016-12-06 11:00:00,39.13,39.15,39.06,39.11,275420.0,38.895,38.9149,38.8255,38.8752,275420.0
2016-12-06 11:05:00,39.13,39.13,39.05,39.07,374440.0,38.895,38.895,38.8155,38.8354,374440.0
2016-12-06 11:10:00,39.07,39.1,39.03,39.07,329120.0,38.8354,38.8652,38.7956,38.8354,329120.0
2016-12-06 11:15:00,39.08,39.09,39.01,39.02,231640.0,38.8453,38.8553,38.7758,38.7857,231640.0
2016-12-06 11:20:00,39.04,39.09,39.02,39.04,370760.0,38.8056,38.8553,38.7857,38.8056,370760.0
2016-12-06 11:25:00,39.03,39.09,39.03,39.08,201560.0,38.7956,38.8553,38.7956,38.8453,201560.0
2016-12-06 11:30:00,39.06,39.08,39.02,39.05,174120.0,38.8255,38.8453,38.7857,38.8155,174120.0
2016-12-06 11:35:00,39.05,39.05,39.0,39.03,185980.0,38.8155,38.8155,38.7658,38.7956,185980.0
2016-12-06 11:40:00,39.04,39.04,38.98,39.01,129180.0,38.8056,38.8056,38.7459,38.7758,129180.0
2016-12-06 11:45:00,39.0,39.01,38.98,39.01,99000.0,38.7658,38.7758,38.7459,38.7758,99000.0
2016-12-06 11:50:00,39.0,39.05,38.99,39.04,137880.0,38.7658,38.8155,38.7559,38.8056,137880.0
2016-12-06 11:55:00,39.03,39.09,39.02,39.07,246420.0,38.7956,38.8553,38.7857,38.8354,246420.0
2016-12-06 12:00:00,39.06,39.08,39.02,39.06,111000.0,38.8255,38.8453,38.7857,38.8255,111000.0
2016-12-06 12:05:00,39.06,39.09,39.05,39.08,112740.0,38.8255,38.8553,38.8155,38.8453,112740.0
2016-12-06 12:10:00,39.07,39.08,39.04,39.07,118080.0,38.8354,38.8453,38.8056,38.8354,118080.0
2016-12-06 12:15:00,39.08,39.08,39.05,39.07,37980.0,38.8453,38.8453,38.8155,38.8354,37980.0
2016-12-06 12:20:00,39.07,39.08,39.03,39.07,80000.0,38.8354,38.8453,38.7956,38.8354,80000.0
2016-12-06 12:25:00,39.07,39.08,39.03,39.04,118100.0,38.8354,38.8453,38.7956,38.8056,118100.0
2016-12-06 12:30:00,39.03,39.07,39.02,39.05,147320.0,38.7956,38.8354,38.7857,38.8155,147320.0
2016-12-06 12:35:00,39.06,39.08,39.02,39.04,141380.0,38.8255,38.8453,38.7857,38.8056,141380.0
2016-12-06 12:40:00,39.04,39.05,39.0,39.03,137660.0,38.8056,38.8155,38.7658,38.7956,137660.0
2016-12-06 12:45:00,39.02,39.03,38.98,39.0,269500.0,38.7857,38.7956,38.7459,38.7658,269500.0
2016-12-06 12:50:00,38.99,38.99,38.95,38.96,209480.0,38.7559,38.7559,38.7161,38.7261,209480.0
2016-12-06 12:55:00,38.96,38.98,38.95,38.97,201520.0,38.7261,38.7459,38.7161,38.736,201520.0
2016-12-06 13:00:00,38.98,39.01,38.96,39.0,140360.0,38.7459,38.7758,38.7261,38.7658,140360.0
2016-12-06 13:05:00,38.98,38.99,38.95,38.99,62000.0,38.7459,38.7559,38.7161,38.7559,62000.0
2016-12-06 13:10:00,38.99,39.01,38.96,38.97,78240.0,38.7559,38.7758,38.7261,38.736,78240.0
2016-12-06 13:15:00,38.95,38.99,38.95,38.98,94000.0,38.7161,38.7559,38.7161,38.7459,94000.0
2016-12-06 13:20:00,38.98,38.98,38.92,38.93,104780.0,38.7459,38.7459,38.6863,38.6962,104780.0
2016-12-06 13:25:00,38.92,38.95,38.89,38.89,104800.0,38.6863,38.7161,38.6565,38.6565,104800.0
2016-12-06 13:30:00,38.89,38.95,38.88,38.89,107940.0,38.6565,38.7161,38.6465,38.6565,107940.0
2016-12-06 13:35:00,38.88,38.91,38.86,38.9,204160.0,38.6465,38.6764,38.6267,38.6664,204160.0
2016-12-06 13:40:00,38.9,38.93,38.9,38.93,75000.0,38.6664,38.6962,38.6664,38.6962,75000.0
2016-12-06 13:45:00,38.92,39.0,38.92,38.98,352680.0,38.6863,38.7658,38.6863,38.7459,352680.0
2016-12-06 13:50:00,38.97,38.99,38.92,38.94,173360.0,38.736,38.7559,38.6863,38.7062,173360.0
2016-12-06 13:55:00,38.94,38.98,38.93,38.97,87000.0,38.7062,38.7459,38.6962,38.736,87000.0
2016-12-06 14:00:00,38.98,38.99,38.92,38.98,205600.0,38.7459,38.7559,38.6863,38.7459,205600.0
2016-12-06 14:05:00,38.98,38.99,38.94,38.95,159320.0,38.7459,38.7559,38.7062,38.7161,159320.0
2016-12-06 14:10:00,38.95,38.97,38.95,38.97,151960.0,38.7161,38.736,38.7161,38.736,151960.0
2016-12-06 14:15:00,38.96,38.98,38.95,38.95,192780.0,38.7261,38.7459,38.7161,38.7161,192780.0
2016-12-06 14:20:00,38.95,38.96,38.89,38.91,276000.0,38.7161,38.7261,38.6565,38.6764,276000.0
2016-12-06 14:25:00,38.91,38.98,38.9,38.94,191440.0,38.6764,38.7459,38.6664,38.7062,191440.0
2016-12-06 14:30:00,38.96,38.96,38.86,38.86,211200.0,38.7261,38.7261,38.6267,38.6267,211200.0
2016-12-06 14:35:00,38.85,38.92,38.85,38.91,149800.0,38.6167,38.6863,38.6167,38.6764,149800.0
2016-12-06 14:40:00,38.92,38.96,38.9,38.93,243720.0,38.6863,38.7261,38.6664,38.6962,243720.0
2016-12-06 14:45:00,38.93,38.94,38.9,38.91,290080.0,38.6962,38.7062,38.6664,38.6764,290080.0
2016-12-06 14:50:00,38.9,38.91,38.88,38.9,114160.0,38.6664,38.6764,38.6465,38.6664,114160.0
2016-12-06 14:55:00,38.9,38.9,38.86,38.87,177420.0,38.6664,38.6664,38.6267,38.6366,177420.0
2016-12-06 15:00:00,38.87,38.89,38.85,38.86,149060.0,38.6366,38.6565,38.6167,38.6267,149060.0
2016-12-06 15:05:00,38.86,38.87,38.84,38.84,176060.0,38.6267,38.6366,38.6068,38.6068,176060.0
2016-12-06 15:10:00,38.84,38.84,38.79,38.8,237600.0,38.6068,38.6068,38.5571,38.567,237600.0
2016-12-06 15:15:00,38.79,38.83,38.79,38.8,217740.0,38.5571,38.5968,38.5571,38.567,217740.0
2016-12-06 15:20:00,38.8,38.83,38.79,38.82,138320.0,38.567,38.5968,38.5571,38.5869,138320.0
2016-12-06 15:25:00,38.8,38.83,38.77,38.79,181400.0,38.567,38.5968,38.5372,38.5571,181400.0
2016-12-06 15:30:00,38.8,38.84,38.77,38.81,253880.0,38.567,38.6068,38.5372,38.577,253880.0
2016-12-06 15:35:00,38.8,38.8,38.77,38.77,219200.0,38.567,38.567,38.5372,38.5372,219200.0
2016-12-06 15:40:00,38.77,38.81,38.77,38.79,178360.0,38.5372,38.577,38.5372,38.5571,178360.0
2016-12-06 15:45:00,38.79,38.82,38.78,38.8,144600.0,38.5571,38.5869,38.5471,38.567,144600.0
2016-12-06 15:50:00,38.8,38.82,38.77,38.81,421280.0,38.567,38.5869,38.5372,38.577,421280.0
2016-12-06 15:55:00,38.82,38.85,38.79,38.81,1033140.0,38.5869,38.6167,38.5571,38.577,1033140.0
2016-12-07 09:30:00,38.97,39.0,38.88,38.98,1301700.0,38.736,38.7658,38.6465,38.7459,1301700.0
2016-12-07 09:35:00,38.98,39.02,38.91,39.02,574860.0,38.7459,38.7857,38.6764,38.7857,574860.0
2016-12-07 09:40:00,38.99,38.99,38.88,38.88,317200.0,38.7559,38.7559,38.6465,38.6465,317200.0
2016-12-07 09:45:00,38.9,38.9,38.68,38.75,469580.0,38.6664,38.6664,38.4477,38.5173,469580.0
2016-12-07 09:50:00,38.76,38.78,38.7,38.73,673160.0,38.5273,38.5471,38.4676,38.4974,673160.0
2016-12-07 09:55:00,38.75,38.77,38.7,38.71,395160.0,38.5173,38.5372,38.4676,38.4776,395160.0
2016-12-07 10:00:00,38.71,38.77,38.71,38.74,249460.0,38.4776,38.5372,38.4776,38.5074,249460.0
2016-12-07 10:05:00,38.75,38.89,38.75,38.89,229260.0,38.5173,38.6565,38.5173,38.6565,229260.0
2016-12-07 10:10:00,38.88,38.93,38.8,38.89,285340.0,38.6465,38.6962,38.567,38.6565,285340.0
2016-12-07 10:15:00,38.89,38.95,38.82,38.88,270180.0,38.6565,38.7161,38.5869,38.6465,270180.0
2016-12-07 10:20:00,38.89,38.92,38.87,38.9,126160.0,38.6565,38.6863,38.6366,38.6664,126160.0
2016-12-07 10:25:00,38.9,38.91,38.85,38.89,112000.0,38.6664,38.6764,38.6167,38.6565,112000.0
2016-12-07 10:30:00,38.9,38.92,38.82,38.82,120600.0,38.6664,38.6863,38.5869,38.5869,120600.0
2016-12-07 10:35:00,38.82,38.87,38.79,38.87,130960.0,38.5869,38.6366,38.5571,38.6366,130960.0
2016-12-07 10:40:00,38.85,38.86,38.79,38.85,259380.0,38.6167,38.6267,38.5571,38.6167,259380.0
2016-12-07 10:45:00,38.89,38.95,38.89,38.91,154000.0,38.6565,38.7161,38.6565,38.6764,154000.0
2016-12-07 10:50:00,38.9,38.97,38.9,38.92,146720.0,38.6664,38.736,38.6664,38.6863,146720.0
2016-12-07 10:55:00,38.92,38.95,38.87,38.9,193580.0,38.6863,38.7161,38.6366,38.6664,193580.0
2016-12-07 11:00:00,38.91,38.93,38.82,38.82,203480.0,38.6764,38.6962,38.5869,38.5869,203480.0
2016-12-07 11:05:00,38.83,38.84,38.8,38.8,87100.0,38.5968,38.6068,38.567,38.567,87100.0
2016-12-07 11:10:00,38.83,38.85,38.79,38.79,126260.0,38.5968,38.6167,38.5571,38.5571,126260.0
2016-12-07 11:15:00,38.79,38.82,38.74,38.8,212700.0,38.5571,38.5869,38.5074,38.567,212700.0
2016-12-07 11:20:00,38.78,38.79,38.74,38.74,103840.0,38.5471,38.5571,38.5074,38.5074,103840.0
2016-12-07 11:25:00,38.75,38.82,38.74,38.76,122100.0,38.5173,38.5869,38.5074,38.5273,122100.0
2016-12-07 11:30:00,38.78,38.82,38.75,38.78,120500.0,38.5471,38.5869,38.5173,38.5471,120500.0
2016-12-07 11:35:00,38.79,38.82,38.76,38.81,135920.0,38.5571,38.5869,38.5273,38.577,135920.0
2016-12-07 11:40:00,38.81,38.83,38.79,38.81,151200.0,38.577,38.5968,38.5571,38.577,151200.0
2016-12-07 11:45:00,38.82,38.83,38.77,38.77,78500.0,38.5869,38.5968,38.5372,38.5372,78500.0
2016-12-07 11:50:00,38.76,38.79,38.74,38.78,76000.0,38.5273,38.5571,38.5074,38.5471,76000.0
2016-12-07 11:55:00,38.8,38.85,38.79,38.85,77580.0,38.567,38.6167,38.5571,38.6167,77580.0
2016-12-07 12:00:00,38.85,38.9,38.81,38.84,93380.0,38.6167,38.6664,38.577,38.6068,93380.0
2016-12-07 12:05:00,38.85,38.88,38.83,38.83,58820.0,38.6167,38.6465,38.5968,38.5968,58820.0
2016-12-07 12:10:00,38.81,38.87,38.8,38.8,110360.0,38.577,38.6366,38.567,38.567,110360.0
2016-12-07 12:15:00,38.82,38.86,38.82,38.86,71100.0,38.5869,38.6267,38.5869,38.6267,71100.0
2016-12-07 12:20:00,38.86,38.89,38.84,38.88,222400.0,38.6267,38.6565,38.6068,38.6465,222400.0
2016-12-07 12:25:00,38.88,38.91,38.88,38.91,160340.0,38.6465,38.6764,38.6465,38.6764,160340.0
2016-12-07 12:30:00,38.91,38.97,38.91,38.97,217700.0,38.6764,38.736,38.6764,38.736,217700.0
2016-12-07 12:35:00,38.95,39.0,38.91,38.99,187060.0,38.7161,38.7658,38.6764,38.7559,187060.0
2016-12-07 12:40:00,38.98,39.01,38.98,39.01,113660.0,38.7459,38.7758,38.7459,38.7758,113660.0
2016-12-07 12:45:00,39.01,39.01,38.99,39.01,231840.0,38.7758,38.7758,38.7559,38.7758,231840.0
2016-12-07 12:50:00,39.01,39.03,38.99,39.0,137600.0,38.7758,38.7956,38.7559,38.7658,137600.0
2016-12-07 12:55:00,39.0,39.09,39.0,39.09,160300.0,38.7658,38.8553,38.7658,38.8553,160300.0
2016-12-07 13:00:00,39.09,39.18,39.07,39.16,319400.0,38.8553,38.9447,38.8354,38.9249,319400.0
2016-12-07 13:05:00,39.14,39.19,39.13,39.17,306420.0,38.905,38.9547,38.895,38.9348,306420.0
2016-12-07 13:10:00,39.18,39.18,39.14,39.15,182720.0,38.9447,38.9447,38.905,38.9149,182720.0
2016-12-07 13:15:00,39.15,39.16,39.14,39.16,230680.0,38.9149,38.9249,38.905,38.9249,230680.0
2016-12-07 13:20:00,39.16,39.24,39.15,39.21,262420.0,38.9249,39.0044,38.9149,38.9746,262420.0
2016-12-07 13:25:00,39.22,39.23,39.2,39.22,218740.0,38.9845,38.9944,38.9646,38.9845,218740.0
2016-12-07 13:30:00,39.21,39.23,39.21,39.22,142520.0,38.9746,38.9944,38.9746,38.9845,142520.0
2016-12-07 13:35:00,39.22,39.24,39.22,39.23,192080.0,38.9845,39.0044,38.9845,38.9944,192080.0
2016-12-07 13:40:00,39.24,39.25,39.21,39.23,338660.0,39.0044,39.0143,38.9746,38.9944,338660.0
2016-12-07 13:45:00,39.23,39.27,39.22,39.27,350900.0,38.9944,39.0342,38.9845,39.0342,350900.0
2016-12-07 13:50:00,39.28,39.33,39.28,39.33,383480.0,39.0441,39.0938,39.0441,39.0938,383480.0
2016-12-07 13:55:00,39.32,39.33,39.27,39.28,138700.0,39.0839,39.0938,39.0342,39.0441,138700.0
2016-12-07 14:00:00,39.3,39.3,39.25,39.26,206060.0,39.064,39.064,39.0143,39.0243,206060.0
2016-12-07 14:05:00,39.25,39.29,39.25,39.28,386920.0,39.0143,39.0541,39.0143,39.0441,386920.0
2016-12-07 14:10:00,39.28,39.31,39.27,39.3,670420.0,39.0441,39.074,39.0342,39.064,670420.0
2016-12-07 14:15:00,39.3,39.49,39.29,39.44,514140.0,39.064,39.2529,39.0541,39.2032,514140.0
2016-12-07 14:20:00,39.46,39.47,39.4,39.46,386820.0,39.2231,39.233,39.1634,39.2231,386820.0
2016-12-07 14:25:00,39.46,39.47,39.44,39.45,461780.0,39.2231,39.233,39.2032,39.2131,461780.0
2016-12-07 14:30:00,39.45,39.5,39.45,39.48,443560.0,39.2131,39.2628,39.2131,39.2429,443560.0
2016-12-07 14:35:00,39.48,39.49,39.45,39.48,300620.0,39.2429,39.2529,39.2131,39.2429,300620.0
2016-12-07 14:40:00,39.47,39.51,39.46,39.49,437400.0,39.233,39.2728,39.2231,39.2529,437400.0
2016-12-07 14:45:00,39.49,39.5,39.48,39.5,484180.0,39.2529,39.2628,39.2429,39.2628,484180.0
2016-12-07 14:50:00,39.5,39.57,39.5,39.53,905020.0,39.2628,39.3324,39.2628,39.2926,905020.0
2016-12-07 14:55:00,39.53,39.58,39.51,39.57,451300.0,39.2926,39.3423,39.2728,39.3324,451300.0
2016-12-07 15:00:00,39.58,39.58,39.51,39.53,279980.0,39.3423,39.3423,39.2728,39.2926,279980.0
2016-12-07 15:05:00,39.53,39.6,39.52,39.57,412240.0,39.2926,39.3622,39.2827,39.3324,412240.0
2016-12-07 15:10:00,39.56,39.57,39.51,39.53,234640.0,39.3225,39.3324,39.2728,39.2926,234640.0
2016-12-07 15:15:00,39.53,39.55,39.51,39.53,414580.0,39.2926,39.3125,39.2728,39.2926,414580.0
2016-12-07 15:20:00,39.52,39.58,39.52,39.55,994000.0,39.2827,39.3423,39.2827,39.3125,994000.0
2016-12-07 15:25:00,39.54,39.59,39.54,39.54,255840.0,39.3026,39.3523,39.3026,39.3026,255840.0
2016-12-07 15:30:00,39.53,39.56,39.52,39.54,266540.0,39.2926,39.3225,39.2827,39.3026,266540.0
2016-12-07 15:35:00,39.53,39.58,39.53,39.58,461780.0,39.2926,39.3423,39.2926,39.3423,461780.0
2016-12-07 15:40:00,39.57,39.58,39.52,39.55,369760.0,39.3324,39.3423,39.2827,39.3125,369760.0
2016-12-07 15:45:00,39.55,39.57,39.52,39.52,683080.0,39.3125,39.3324,39.2827,39.2827,683080.0
2016-12-07 15:50:00,39.53,39.55,39.47,39.48,949640.0,39.2926,39.3125,39.233,39.2429,949640.0
2016-12-07 15:55:00,39.47,39.58,39.47,39.57,1698720.0,39.233,39.3423,39.233,39.3324,1698720.0
2016-12-08 09:30:00,39.65,39.65,39.4,39.57,1531020.0,39.4119,39.4119,39.1634,39.3324,1531020.0
2016-12-08 09:35:00,39.56,39.72,39.54,39.71,753380.0,39.3225,39.4815,39.3026,39.4716,753380.0
2016-12-08 09:40:00,39.72,39.77,39.61,39.76,757520.0,39.4815,39.5312,39.3722,39.5213,757520.0
2016-12-08 09:45:00,39.75,39.88,39.73,39.82,844480.0,39.5113,39.6405,39.4914,39.5809,844480.0
2016-12-08 09:50:00,39.82,39.91,39.8,39.82,462100.0,39.5809,39.6704,39.561,39.5809,462100.0
2016-12-08 09:55:00,39.82,39.82,39.69,39.78,387160.0,39.5809,39.5809,39.4517,39.5411,387160.0
2016-12-08 10:00:00,39.78,39.8,39.65,39.67,341820.0,39.5411,39.561,39.4119,39.4318,341820.0
2016-12-08 10:05:00,39.68,39.77,39.65,39.75,306920.0,39.4417,39.5312,39.4119,39.5113,306920.0
2016-12-08 10:10:00,39.76,39.8,39.73,39.77,189300.0,39.5213,39.561,39.4914,39.5312,189300.0
2016-12-08 10:15:00,39.77,39.82,39.75,39.8,202040.0,39.5312,39.5809,39.5113,39.561,202040.0
2016-12-08 10:20:00,39.8,39.81,39.75,39.76,235120.0,39.561,39.571,39.5113,39.5213,235120.0
2016-12-08 10:25:00,39.76,39.83,39.76,39.76,222640.0,39.5213,39.5908,39.5213,39.5213,222640.0
2016-12-08 10:30:00,39.78,39.8,39.75,39.8,274340.0,39.5411,39.561,39.5113,39.561,274340.0
2016-12-08 10:35:00,39.79,39.79,39.66,39.71,220300.0,39.5511,39.5511,39.4219,39.4716,220300.0
2016-12-08 10:40:00,39.71,39.73,39.66,39.71,139060.0,39.4716,39.4914,39.4219,39.4716,139060.0
2016-12-08 10:45:00,39.69,39.75,39.67,39.73,184160.0,39.4517,39.5113,39.4318,39.4914,184160.0
2016-12-08 10:50:00,39.76,39.8,39.72,39.77,186440.0,39.5213,39.561,39.4815,39.5312,186440.0
2016-12-08 10:55:00,39.79,39.82,39.78,39.81,145560.0,39.5511,39.5809,39.5411,39.571,145560.0
2016-12-08 11:00:00,39.81,39.82,39.74,39.8,167420.0,39.571,39.5809,39.5014,39.561,167420.0
2016-12-08 11:05:00,39.8,39.89,39.78,39.88,371900.0,39.561,39.6505,39.5411,39.6405,371900.0
2016-12-08 11:10:00,39.88,39.88,39.8,39.82,185600.0,39.6405,39.6405,39.561,39.5809,185600.0
2016-12-08 11:15:00,39.82,39.84,39.75,39.84,159420.0,39.5809,39.6008,39.5113,39.6008,159420.0
2016-12-08 11:20:00,39.84,39.87,39.81,39.81,162740.0,39.6008,39.6306,39.571,39.571,162740.0
2016-12-08 11:25:00,39.82,39.83,39.77,39.8,110100.0,39.5809,39.5908,39.5312,39.561,110100.0
2016-12-08 11:30:00,39.79,39.82,39.76,39.82,130000.0,39.5511,39.5809,39.5213,39.5809,130000.0
2016-12-08 11:35:00,39.81,39.83,39.76,39.76,160320.0,39.571,39.5908,39.5213,39.5213,160320.0
2016-12-08 11:40:00,39.74,39.79,39.74,39.79,119660.0,39.5014,39.5511,39.5014,39.5511,119660.0
2016-12-08 11:45:00,39.79,39.85,39.79,39.85,136980.0,39.5511,39.6107,39.5511,39.6107,136980.0
2016-12-08 11:50:00,39.83,39.84,39.76,39.78,105320.0,39.5908,39.6008,39.5213,39.5411,105320.0
2016-12-08 11:55:00,39.78,39.82,39.77,39.82,79000.0,39.5411,39.5809,39.5312,39.5809,79000.0
2016-12-08 12:00:00,39.81,39.85,39.79,39.84,157120.0,39.571,39.6107,39.5511,39.6008,157120.0
2016-12-08 12:05:00,39.83,39.85,39.81,39.84,103140.0,39.5908,39.6107,39.571,39.6008,103140.0
2016-12-08 12:10:00,39.84,39.88,39.82,39.85,119820.0,39.6008,39.6405,39.5809,39.6107,119820.0
2016-12-08 12:15:00,39.85,39.88,39.84,39.85,122260.0,39.6107,39.6405,39.6008,39.6107,122260.0
2016-12-08 12:20:00,39.84,39.9,39.82,39.9,229040.0,39.6008,39.6604,39.5809,39.6604,229040.0
2016-12-08 12:25:00,39.9,39.95,39.89,39.93,243340.0,39.6604,39.7101,39.6505,39.6902,243340.0
2016-12-08 12:30:00,39.92,39.93,39.89,39.9,106520.0,39.6803,39.6902,39.6505,39.6604,106520.0
2016-12-08 12:35:00,39.9,39.91,39.85,39.89,193460.0,39.6604,39.6704,39.6107,39.6505,193460.0
2016-12-08 12:40:00,39.88,39.91,39.86,39.86,84000.0,39.6405,39.6704,39.6207,39.6207,84000.0
2016-12-08 12:45:00,39.88,39.94,39.86,39.92,149000.0,39.6405,39.7002,39.6207,39.6803,149000.0
2016-12-08 12:50:00,39.9,39.91,39.85,39.85,110180.0,39.6604,39.6704,39.6107,39.6107,110180.0
2016-12-08 12:55:00,39.85,39.85,39.79,39.82,251680.0,39.6107,39.6107,39.5511,39.5809,251680.0
2016-12-08 13:00:00,39.83,39.83,39.75,39.76,374760.0,39.5908,39.5908,39.5113,39.5213,374760.0
2016-12-08 13:05:00,39.75,39.81,39.75,39.78,163000.0,39.5113,39.571,39.5113,39.5411,163000.0
2016-12-08 13:10:00,39.78,39.79,39.76,39.78,150600.0,39.5411,39.5511,39.5213,39.5411,150600.0
2016-12-08 13:15:00,39.78,39.78,39.69,39.72,188180.0,39.5411,39.5411,39.4517,39.4815,188180.0
2016-12-08 13:20:00,39.72,39.76,39.69,39.76,267240.0,39.4815,39.5213,39.4517,39.5213,267240.0
2016-12-08 13:25:00,39.73,39.75,39.71,39.71,125440.0,39.4914,39.5113,39.4716,39.4716,125440.0
2016-12-08 13:30:00,39.71,39.72,39.66,39.71,207500.0,39.4716,39.4815,39.4219,39.4716,207500.0
2016-12-08 13:35:00,39.72,39.76,39.7,39.74,146040.0,39.4815,39.5213,39.4616,39.5014,146040.0
2016-12-08 13:40:00,39.73,39.74,39.72,39.73,58000.0,39.4914,39.5014,39.4815,39.4914,58000.0
2016-12-08 13:45:00,39.72,39.76,39.72,39.74,150500.0,39.4815,39.5213,39.4815,39.5014,150500.0
2016-12-08 13:50:00,39.75,39.77,39.73,39.77,300880.0,39.5113,39.5312,39.4914,39.5312,300880.0
2016-12-08 13:55:00,39.76,39.77,39.74,39.74,255280.0,39.5213,39.5312,39.5014,39.5014,255280.0
2016-12-08 14:00:00,39.73,39.75,39.71,39.73,133580.0,39.4914,39.5113,39.4716,39.4914,133580.0
2016-12-08 14:05:00,39.72,39.74,39.68,39.7,114100.0,39.4815,39.5014,39.4417,39.4616,114100.0
2016-12-08 14:10:00,39.69,39.7,39.66,39.67,163380.0,39.4517,39.4616,39.4219,39.4318,163380.0
2016-12-08 14:15:00,39.67,39.68,39.62,39.62,263840.0,39.4318,39.4417,39.3821,39.3821,263840.0
2016-12-08 14:20:00,39.61,39.61,39.55,39.55,265340.0,39.3722,39.3722,39.3125,39.3125,265340.0
2016-12-08 14:25:00,39.56,39.65,39.55,39.65,202080.0,39.3225,39.4119,39.3125,39.4119,202080.0
2016-12-08 14:30:00,39.65,39.69,39.63,39.67,120240.0,39.4119,39.4517,39.392,39.4318,120240.0
2016-12-08 14:35:00,39.65,39.67,39.59,39.63,201660.0,39.4119,39.4318,39.3523,39.392,201660.0
2016-12-08 14:40:00,39.61,39.69,39.61,39.66,126620.0,39.3722,39.4517,39.3722,39.4219,126620.0
2016-12-08 14:45:00,39.66,39.68,39.62,39.62,106000.0,39.4219,39.4417,39.3821,39.3821,106000.0
2016-12-08 14:50:00,39.61,39.63,39.6,39.61,318620.0,39.3722,39.392,39.3622,39.3722,318620.0
2016-12-08 14:55:00,39.6,39.64,39.6,39.63,148160.0,39.3622,39.402,39.3622,39.392,148160.0
2016-12-08 15:00:00,39.64,39.68,39.62,39.68,216820.0,39.402,39.4417,39.3821,39.4417,216820.0
2016-12-08 15:05:00,39.69,39.71,39.68,39.71,179040.0,39.4517,39.4716,39.4417,39.4716,179040.0
2016-12-08 15:10:00,39.69,39.73,39.68,39.7,256900.0,39.4517,39.4914,39.4417,39.4616,256900.0
2016-12-08 15:15:00,39.69,39.74,39.69,39.73,242240.0,39.4517,39.5014,39.4517,39.4914,242240.0
2016-12-08 15:20:00,39.73,39.76,39.71,39.74,246720.0,39.4914,39.5213,39.4716,39.5014,246720.0
2016-12-08 15:25:00,39.73,39.77,39.71,39.74,228860.0,39.4914,39.5312,39.4716,39.5014,228860.0
2016-12-08 15:30:00,39.72,39.75,39.71,39.73,198380.0,39.4815,39.5113,39.4716,39.4914,198380.0
2016-12-08 15:35:00,39.73,39.76,39.71,39.76,156240.0,39.4914,39.5213,39.4716,39.5213,156240.0
2016-12-08 15:40:00,39.76,39.77,39.71,39.72,223620.0,39.5213,39.5312,39.4716,39.4815,223620.0
2016-12-08 15:45:00,39.73,39.76,39.72,39.73,233520.0,39.4914,39.5213,39.4815,39.4914,233520.0
2016-12-08 15:50:00,39.74,39.77,39.73,39.74,572660.0,39.5014,39.5312,39.4914,39.5014,572660.0
2016-12-08 15:55:00,39.74,39.76,39.71,39.76,937060.0,39.5014,39.5213,39.4716,39.5213,937060.0
2016-12-09 09:30:00,39.96,40.1,39.9,40.1,1755160.0,39.7201,39.8592,39.6604,39.8592,1755160.0
2016-12-09 09:35:00,40.07,40.25,40.06,40.25,1276600.0,39.8294,40.0083,39.8195,40.0083,1276600.0
2016-12-09 09:40:00,40.23,40.25,40.15,40.22,772380.0,39.9884,40.0083,39.9089,39.9785,772380.0
2016-12-09 09:45:00,40.22,40.31,40.21,40.31,1289020.0,39.9785,40.0679,39.9685,40.0679,1289020.0
2016-12-09 09:50:00,40.31,40.32,40.21,40.21,594960.0,40.0679,40.0779,39.9685,39.9685,594960.0
2016-12-09 09:55:00,40.23,40.25,40.2,40.24,510620.0,39.9884,40.0083,39.9586,39.9984,510620.0
2016-12-09 10:00:00,40.25,40.27,40.21,40.25,481420.0,40.0083,40.0282,39.9685,40.0083,481420.0
2016-12-09 10:05:00,40.24,40.25,40.2,40.21,184240.0,39.9984,40.0083,39.9586,39.9685,184240.0
2016-12-09 10:10:00,40.22,40.22,40.16,40.2,262920.0,39.9785,39.9785,39.9189,39.9586,262920.0
2016-12-09 10:15:00,40.2,40.2,40.09,40.1,234460.0,39.9586,39.9586,39.8493,39.8592,234460.0
2016-12-09 10:20:00,40.1,40.22,40.1,40.21,236540.0,39.8592,39.9785,39.8592,39.9685,236540.0
2016-12-09 10:25:00,40.2,40.23,40.14,40.15,276960.0,39.9586,39.9884,39.899,39.9089,276960.0
2016-12-09 10:30:00,40.16,40.17,40.13,40.16,181000.0,39.9189,39.9288,39.889,39.9189,181000.0
2016-12-09 10:35:00,40.16,40.17,40.13,40.17,230780.0,39.9189,39.9288,39.889,39.9288,230780.0
2016-12-09 10:40:00,40.17,40.19,40.16,40.18,216920.0,39.9288,39.9487,39.9189,39.9387,216920.0
2016-12-09 10:45:00,40.19,40.19,40.11,40.13,342040.0,39.9487,39.9487,39.8692,39.889,342040.0
2016-12-09 10:50:00,40.13,40.18,40.12,40.12,293720.0,39.889,39.9387,39.8791,39.8791,293720.0
2016-12-09 10:55:00,40.14,40.15,40.09,40.09,205520.0,39.899,39.9089,39.8493,39.8493,205520.0
2016-12-09 11:00:00,40.1,40.13,40.1,40.13,367440.0,39.8592,39.889,39.8592,39.889,367440.0
2016-12-09 11:05:00,40.12,40.17,40.12,40.15,260880.0,39.8791,39.9288,39.8791,39.9089,260880.0
2016-12-09 11:10:00,40.16,40.17,40.16,40.17,231600.0,39.9189,39.9288,39.9189,39.9288,231600.0
2016-12-09 11:15:00,40.17,40.2,40.16,40.2,214480.0,39.9288,39.9586,39.9189,39.9586,214480.0
2016-12-09 11:20:00,40.2,40.22,40.19,40.21,476360.0,39.9586,39.9785,39.9487,39.9685,476360.0
2016-12-09 11:25:00,40.2,40.22,40.18,40.22,350040.0,39.9586,39.9785,39.9387,39.9785,350040.0
2016-12-09 11:30:00,40.2,40.24,40.19,40.23,241920.0,39.9586,39.9984,39.9487,39.9884,241920.0
2016-12-09 11:35:00,40.22,40.23,40.19,40.23,179320.0,39.9785,39.9884,39.9487,39.9884,179320.0
2016-12-09 11:40:00,40.22,40.22,40.19,40.21,137000.0,39.9785,39.9785,39.9487,39.9685,137000.0
2016-12-09 11:45:00,40.19,40.29,40.19,40.28,456920.0,39.9487,40.0481,39.9487,40.0381,456920.0
2016-12-09 11:50:00,40.27,40.3,40.23,40.23,329520.0,40.0282,40.058,39.9884,39.9884,329520.0
2016-12-09 11:55:00,40.25,40.3,40.24,40.3,443360.0,40.0083,40.058,39.9984,40.058,443360.0
2016-12-09 12:00:00,40.29,40.32,40.27,40.32,331300.0,40.0481,40.0779,40.0282,40.0779,331300.0
2016-12-09 12:05:00,40.31,40.33,40.29,40.32,189360.0,40.0679,40.0878,40.0481,40.0779,189360.0
2016-12-09 12:10:00,40.32,40.33,40.25,40.28,243600.0,40.0779,40.0878,40.0083,40.0381,243600.0
2016-12-09 12:15:00,40.29,40.32,40.29,40.32,111820.0,40.0481,40.0779,40.0481,40.0779,111820.0
2016-12-09 12:20:00,40.31,40.31,40.28,40.29,154500.0,40.0679,40.0679,40.0381,40.0481,154500.0
2016-12-09 12:25:00,40.29,40.3,40.23,40.25,252900.0,40.0481,40.058,39.9884,40.0083,252900.0
2016-12-09 12:30:00,40.26,40.29,40.25,40.28,146760.0,40.0182,40.0481,40.0083,40.0381,146760.0
2016-12-09 12:35:00,40.26,40.28,40.25,40.27,74760.0,40.0182,40.0381,40.0083,40.0282,74760.0
2016-12-09 12:40:00,40.27,40.28,40.23,40.24,110220.0,40.0282,40.0381,39.9884,39.9984,110220.0
2016-12-09 12:45:00,40.26,40.27,40.25,40.27,87480.0,40.0182,40.0282,40.0083,40.0282,87480.0
2016-12-09 12:50:00,40.27,40.29,40.25,40.25,86300.0,40.0282,40.0481,40.0083,40.0083,86300.0
2016-12-09 12:55:00,40.25,40.26,40.21,40.22,113220.0,40.0083,40.0182,39.9685,39.9785,113220.0
2016-12-09 13:00:00,40.23,40.26,40.21,40.21,183260.0,39.9884,40.0182,39.9685,39.9685,183260.0
2016-12-09 13:05:00,40.22,40.24,40.2,40.2,92000.0,39.9785,39.9984,39.9586,39.9586,92000.0
2016-12-09 13:10:00,40.2,40.23,40.18,40.19,138920.0,39.9586,39.9884,39.9387,39.9487,138920.0
2016-12-09 13:15:00,40.19,40.2,40.18,40.2,175160.0,39.9487,39.9586,39.9387,39.9586,175160.0
2016-12-09 13:20:00,40.19,40.21,40.18,40.21,207520.0,39.9487,39.9685,39.9387,39.9685,207520.0
2016-12-09 13:25:00,40.2,40.23,40.2,40.2,72680.0,39.9586,39.9884,39.9586,39.9586,72680.0
2016-12-09 13:30:00,40.2,40.24,40.19,40.19,224920.0,39.9586,39.9984,39.9487,39.9487,224920.0
2016-12-09 13:35:00,40.19,40.2,40.19,40.19,167000.0,39.9487,39.9586,39.9487,39.9487,167000.0
2016-12-09 13:40:00,40.19,40.23,40.19,40.23,47180.0,39.9487,39.9884,39.9487,39.9884,47180.0
2016-12-09 13:45:00,40.22,40.25,40.22,40.24,55260.0,39.9785,40.0083,39.9785,39.9984,55260.0
2016-12-09 13:50:00,40.24,40.26,40.21,40.25,192960.0,39.9984,40.0182,39.9685,40.0083,192960.0
2016-12-09 13:55:00,40.26,40.27,40.24,40.26,141580.0,40.0182,40.0282,39.9984,40.0182,141580.0
2016-12-09 14:00:00,40.25,40.26,40.23,40.26,102000.0,40.0083,40.0182,39.9884,40.0182,102000.0
2016-12-09 14:05:00,40.26,40.27,40.23,40.24,110560.0,40.0182,40.0282,39.9884,39.9984,110560.0
2016-12-09 14:10:00,40.24,40.26,40.23,40.23,148340.0,39.9984,40.0182,39.9884,39.9884,148340.0
2016-12-09 14:15:00,40.23,40.27,40.22,40.23,214980.0,39.9884,40.0282,39.9785,39.9884,214980.0
2016-12-09 14:20:00,40.22,40.25,40.2,40.23,91580.0,39.9785,40.0083,39.9586,39.9884,91580.0
2016-12-09 14:25:00,40.22,40.23,40.2,40.22,85440.0,39.9785,39.9884,39.9586,39.9785,85440.0
2016-12-09 14:30:00,40.22,40.27,40.2,40.27,191480.0,39.9785,40.0282,39.9586,40.0282,191480.0
2016-12-09 14:35:00,40.27,40.28,40.24,40.28,91720.0,40.0282,40.0381,39.9984,40.0381,91720.0
2016-12-09 14:40:00,40.28,40.28,40.26,40.28,166000.0,40.0381,40.0381,40.0182,40.0381,166000.0
2016-12-09 14:45:00,40.28,40.3,40.27,40.29,132280.0,40.0381,40.058,40.0282,40.0481,132280.0
2016-12-09 14:50:00,40.3,40.3,40.28,40.29,38500.0,40.058,40.058,40.0381,40.0481,38500.0
2016-12-09 14:55:00,40.3,40.32,40.29,40.3,349160.0,40.058,40.0779,40.0481,40.058,349160.0
2016-12-09 15:00:00,40.31,40.36,40.3,40.34,200700.0,40.0679,40.1176,40.058,40.0978,200700.0
2016-12-09 15:05:00,40.35,40.38,40.34,40.36,408620.0,40.1077,40.1375,40.0978,40.1176,408620.0
2016-12-09 15:10:00,40.36,40.4,40.35,40.39,127000.0,40.1176,40.1574,40.1077,40.1475,127000.0
2016-12-09 15:15:00,40.39,40.43,40.39,40.41,264080.0,40.1475,40.1872,40.1475,40.1673,264080.0
2016-12-09 15:20:00,40.4,40.42,40.39,40.42,519940.0,40.1574,40.1773,40.1475,40.1773,519940.0
2016-12-09 15:25:00,40.41,40.44,40.4,40.42,417180.0,40.1673,40.1972,40.1574,40.1773,417180.0
2016-12-09 15:30:00,40.42,40.44,40.39,40.39,533940.0,40.1773,40.1972,40.1475,40.1475,533940.0
2016-12-09 15:35:00,40.4,40.41,40.38,40.4,330160.0,40.1574,40.1673,40.1375,40.1574,330160.0
2016-12-09 15:40:00,40.4,40.43,40.39,40.42,268460.0,40.1574,40.1872,40.1475,40.1773,268460.0
2016-12-09 15:45:00,40.42,40.45,40.42,40.44,542380.0,40.1773,40.2071,40.1773,40.1972,542380.0
2016-12-09 15:50:00,40.43,40.46,40.42,40.45,718620.0,40.1872,40.217,40.1773,40.2071,718620.0
2016-12-09 15:55:00,40.45,40.5,40.43,40.49,1482280.0,40.2071,40.2568,40.1872,40.2469,1482280.0
2016-12-12 09:30:00,40.24,40.4,40.23,40.37,1212380.0,39.9984,40.1574,39.9884,40.1276,1212380.0
2016-12-12 09:35:00,40.36,40.54,40.36,40.52,867080.0,40.1176,40.2966,40.1176,40.2767,867080.0
2016-12-12 09:40:00,40.51,40.52,40.36,40.37,464440.0,40.2667,40.2767,40.1176,40.1276,464440.0
2016-12-12 09:45:00,40.37,40.39,40.34,40.37,638300.0,40.1276,40.1475,40.0978,40.1276,638300.0
2016-12-12 09:50:00,40.36,40.49,40.36,40.44,324480.0,40.1176,40.2469,40.1176,40.1972,324480.0
2016-12-12 09:55:00,40.45,40.46,40.4,40.43,430160.0,40.2071,40.217,40.1574,40.1872,430160.0
2016-12-12 10:00:00,40.42,40.46,40.4,40.45,393540.0,40.1773,40.217,40.1574,40.2071,393540.0
2016-12-12 10:05:00,40.45,40.57,40.44,40.44,516420.0,40.2071,40.3264,40.1972,40.1972,516420.0
2016-12-12 10:10:00,40.45,40.46,40.35,40.38,365660.0,40.2071,40.217,40.1077,40.1375,365660.0
2016-12-12 10:15:00,40.39,40.44,40.35,40.4,295540.0,40.1475,40.1972,40.1077,40.1574,295540.0
2016-12-12 10:20:00,40.4,40.42,40.37,40.37,189200.0,40.1574,40.1773,40.1276,40.1276,189200.0
2016-12-12 10:25:00,40.36,40.38,40.31,40.32,526740.0,40.1176,40.1375,40.0679,40.0779,526740.0
2016-12-12 10:30:00,40.33,40.39,40.33,40.36,198640.0,40.0878,40.1475,40.0878,40.1176,198640.0
2016-12-12 10:35:00,40.37,40.4,40.36,40.38,238880.0,40.1276,40.1574,40.1176,40.1375,238880.0
2016-12-12 10:40:00,40.37,40.39,40.33,40.35,103820.0,40.1276,40.1475,40.0878,40.1077,103820.0
2016-12-12 10:45:00,40.35,40.42,40.32,40.4,227320.0,40.1077,40.1773,40.0779,40.1574,227320.0
2016-12-12 10:50:00,40.41,40.45,40.38,40.4,178920.0,40.1673,40.2071,40.1375,40.1574,178920.0
2016-12-12 10:55:00,40.4,40.46,40.4,40.46,217180.0,40.1574,40.217,40.1574,40.217,217180.0
2016-12-12 11:00:00,40.45,40.46,40.42,40.42,281520.0,40.2071,40.217,40.1773,40.1773,281520.0
2016-12-12 11:05:00,40.43,40.46,40.39,40.44,206840.0,40.1872,40.217,40.1475,40.1972,206840.0
2016-12-12 11:10:00,40.42,40.45,40.4,40.45,190000.0,40.1773,40.2071,40.1574,40.2071,190000.0
2016-12-12 11:15:00,40.46,40.48,40.41,40.45,242220.0,40.217,40.2369,40.1673,40.2071,242220.0
2016-12-12 11:20:00,40.45,40.48,40.4,40.42,374560.0,40.2071,40.2369,40.1574,40.1773,374560.0
2016-12-12 11:25:00,40.43,40.45,40.39,40.4,130040.0,40.1872,40.2071,40.1475,40.1574,130040.0
2016-12-12 11:30:00,40.42,40.44,40.38,40.38,205340.0,40.1773,40.1972,40.1375,40.1375,205340.0
2016-12-12 11:35:00,40.38,40.42,40.37,40.37,178800.0,40.1375,40.1773,40.1276,40.1276,178800.0
2016-12-12 11:40:00,40.39,40.43,40.37,40.38,212000.0,40.1475,40.1872,40.1276,40.1375,212000.0
2016-12-12 11:45:00,40.38,40.4,40.38,40.4,184000.0,40.1375,40.1574,40.1375,40.1574,184000.0
2016-12-12 11:50:00,40.39,40.41,40.37,40.38,80000.0,40.1475,40.1673,40.1276,40.1375,80000.0
2016-12-12 11:55:00,40.38,40.41,40.36,40.38,146340.0,40.1375,40.1673,40.1176,40.1375,146340.0
2016-12-12 12:00:00,40.37,40.38,40.32,40.34,381120.0,40.1276,40.1375,40.0779,40.0978,381120.0
2016-12-12 12:05:00,40.31,40.34,40.27,40.28,719040.0,40.0679,40.0978,40.0282,40.0381,719040.0
2016-12-12 12:10:00,40.29,40.29,40.26,40.28,256980.0,40.0481,40.0481,40.0182,40.0381,256980.0
2016-12-12 12:15:00,40.27,40.31,40.27,40.3,223720.0,40.0282,40.0679,40.0282,40.058,223720.0
2016-12-12 12:20:00,40.28,40.32,40.27,40.29,233120.0,40.0381,40.0779,40.0282,40.0481,233120.0
2016-12-12 12:25:00,40.3,40.32,40.27,40.3,144840.0,40.058,40.0779,40.0282,40.058,144840.0
2016-12-12 12:30:00,40.31,40.31,40.28,40.31,118520.0,40.0679,40.0679,40.0381,40.0679,118520.0
2016-12-12 12:35:00,40.31,40.33,40.27,40.29,463180.0,40.0679,40.0878,40.0282,40.0481,463180.0
2016-12-12 12:40:00,40.3,40.34,40.29,40.33,122960.0,40.058,40.0978,40.0481,40.0878,122960.0
2016-12-12 12:45:00,40.33,40.37,40.32,40.36,100840.0,40.0878,40.1276,40.0779,40.1176,100840.0
2016-12-12 12:50:00,40.34,40.35,40.3,40.31,82800.0,40.0978,40.1077,40.058,40.0679,82800.0
2016-12-12 12:55:00,40.3,40.34,40.3,40.33,156700.0,40.058,40.0978,40.058,40.0878,156700.0
2016-12-12 13:00:00,40.33,40.34,40.3,40.32,153340.0,40.0878,40.0978,40.058,40.0779,153340.0
2016-12-12 13:05:00,40.32,40.34,40.32,40.33,76300.0,40.0779,40.0978,40.0779,40.0878,76300.0
2016-12-12 13:10:00,40.32,40.34,40.31,40.34,71540.0,40.0779,40.0978,40.0679,40.0978,71540.0
2016-12-12 13:15:00,40.33,40.36,40.32,40.36,108540.0,40.0878,40.1176,40.0779,40.1176,108540.0
2016-12-12 13:20:00,40.36,40.37,40.33,40.37,70520.0,40.1176,40.1276,40.0878,40.1276,70520.0
2016-12-12 13:25:00,40.36,40.38,40.35,40.35,82500.0,40.1176,40.1375,40.1077,40.1077,82500.0
2016-12-12 13:30:00,40.36,40.36,40.33,40.36,187800.0,40.1176,40.1176,40.0878,40.1176,187800.0
2016-12-12 13:35:00,40.35,40.38,40.34,40.35,127500.0,40.1077,40.1375,40.0978,40.1077,127500.0
2016-12-12 13:40:00,40.36,40.39,40.35,40.38,50460.0,40.1176,40.1475,40.1077,40.1375,50460.0
2016-12-12 13:45:00,40.37,40.37,40.33,40.34,65600.0,40.1276,40.1276,40.0878,40.0978,65600.0
2016-12-12 13:50:00,40.33,40.34,40.33,40.34,55000.0,40.0878,40.0978,40.0878,40.0978,55000.0
2016-12-12 13:55:00,40.33,40.36,40.31,40.35,106700.0,40.0878,40.1176,40.0679,40.1077,106700.0
2016-12-12 14:00:00,40.36,40.36,40.34,40.34,121540.0,40.1176,40.1176,40.0978,40.0978,121540.0
2016-12-12 14:05:00,40.34,40.35,40.32,40.35,108380.0,40.0978,40.1077,40.0779,40.1077,108380.0
2016-12-12 14:10:00,40.35,40.38,40.33,40.34,84000.0,40.1077,40.1375,40.0878,40.0978,84000.0
2016-12-12 14:15:00,40.35,40.37,40.34,40.36,151120.0,40.1077,40.1276,40.0978,40.1176,151120.0
2016-12-12 14:20:00,40.37,40.38,40.36,40.37,48800.0,40.1276,40.1375,40.1176,40.1276,48800.0
2016-12-12 14:25:00,40.38,40.38,40.3,40.3,111760.0,40.1375,40.1375,40.058,40.058,111760.0
2016-12-12 14:30:00,40.32,40.36,40.31,40.34,74840.0,40.0779,40.1176,40.0679,40.0978,74840.0
2016-12-12 14:35:00,40.34,40.36,40.32,40.33,136200.0,40.0978,40.1176,40.0779,40.0878,136200.0
2016-12-12 14:40:00,40.33,40.37,40.33,40.36,98100.0,40.0878,40.1276,40.0878,40.1176,98100.0
2016-12-12 14:45:00,40.36,40.38,40.32,40.37,157660.0,40.1176,40.1375,40.0779,40.1276,157660.0
2016-12-12 14:50:00,40.35,40.38,40.35,40.38,95620.0,40.1077,40.1375,40.1077,40.1375,95620.0
2016-12-12 14:55:00,40.37,40.39,40.36,40.38,125300.0,40.1276,40.1475,40.1176,40.1375,125300.0
2016-12-12 15:00:00,40.37,40.4,40.36,40.4,113640.0,40.1276,40.1574,40.1176,40.1574,113640.0
2016-12-12 15:05:00,40.39,40.39,40.34,40.38,150340.0,40.1475,40.1475,40.0978,40.1375,150340.0
2016-12-12 15:10:00,40.37,40.4,40.35,40.36,108440.0,40.1276,40.1574,40.1077,40.1176,108440.0
2016-12-12 15:15:00,40.36,40.36,40.32,40.34,128960.0,40.1176,40.1176,40.0779,40.0978,128960.0
2016-12-12 15:20:00,40.35,40.37,40.33,40.37,148480.0,40.1077,40.1276,40.0878,40.1276,148480.0
2016-12-12 15:25:00,40.36,40.37,40.33,40.35,136980.0,40.1176,40.1276,40.0878,40.1077,136980.0
2016-12-12 15:30:00,40.35,40.36,40.31,40.34,231260.0,40.1077,40.1176,40.0679,40.0978,231260.0
2016-12-12 15:35:00,40.34,40.35,40.33,40.34,258580.0,40.0978,40.1077,40.0878,40.0978,258580.0
2016-12-12 15:40:00,40.34,40.35,40.3,40.3,209060.0,40.0978,40.1077,40.058,40.058,209060.0
2016-12-12 15:45:00,40.3,40.35,40.3,40.35,238180.0,40.058,40.1077,40.058,40.1077,238180.0
2016-12-12 15:50:00,40.35,40.39,40.35,40.37,408480.0,40.1077,40.1475,40.1077,40.1276,408480.0
2016-12-12 15:55:00,40.37,40.4,40.36,40.4,680700.0,40.1276,40.1574,40.1176,40.1574,680700.0
2016-12-13 09:30:00,40.62,40.7,40.6,40.69,1276980.0,40.3761,40.4556,40.3562,40.4457,1276980.0
2016-12-13 09:35:00,40.69,40.84,40.67,40.79,993260.0,40.4457,40.5948,40.4258,40.5451,993260.0
2016-12-13 09:40:00,40.81,40.98,40.8,40.95,860700.0,40.5649,40.7339,40.555,40.7041,860700.0
2016-12-13 09:45:00,40.97,40.98,40.83,40.86,521140.0,40.724,40.7339,40.5848,40.6146,521140.0
2016-12-13 09:50:00,40.9,41.0,40.88,40.95,637320.0,40.6544,40.7538,40.6345,40.7041,637320.0
2016-12-13 09:55:00,40.96,40.97,40.87,40.94,690540.0,40.714,40.724,40.6246,40.6942,690540.0
2016-12-13 10:00:00,40.92,40.95,40.88,40.9,328500.0,40.6743,40.7041,40.6345,40.6544,328500.0
2016-12-13 10:05:00,40.9,40.92,40.82,40.86,760040.0,40.6544,40.6743,40.5749,40.6146,760040.0
2016-12-13 10:10:00,40.87,40.9,40.84,40.84,372720.0,40.6246,40.6544,40.5948,40.5948,372720.0
2016-12-13 10:15:00,40.85,40.94,40.85,40.93,599380.0,40.6047,40.6942,40.6047,40.6842,599380.0
2016-12-13 10:20:00,40.93,40.98,40.86,40.94,543040.0,40.6842,40.7339,40.6146,40.6942,543040.0
2016-12-13 10:25:00,40.94,41.1,40.94,41.05,848760.0,40.6942,40.8532,40.6942,40.8035,848760.0
2016-12-13 10:30:00,41.06,41.12,41.04,41.06,588680.0,40.8134,40.8731,40.7936,40.8134,588680.0
2016-12-13 10:35:00,41.05,41.09,41.0,41.06,248720.0,40.8035,40.8433,40.7538,40.8134,248720.0
2016-12-13 10:40:00,41.09,41.14,41.03,41.06,347880.0,40.8433,40.893,40.7836,40.8134,347880.0
2016-12-13 10:45:00,41.06,41.14,41.05,41.08,285040.0,40.8134,40.893,40.8035,40.8333,285040.0
2016-12-13 10:50:00,41.1,41.12,41.07,41.12,400160.0,40.8532,40.8731,40.8234,40.8731,400160.0
2016-12-13 10:55:00,41.12,41.14,41.06,41.06,414400.0,40.8731,40.893,40.8134,40.8134,414400.0
2016-12-13 11:00:00,41.06,41.09,41.05,41.05,220180.0,40.8134,40.8433,40.8035,40.8035,220180.0
2016-12-13 11:05:00,41.05,41.06,40.95,40.95,516840.0,40.8035,40.8134,40.7041,40.7041,516840.0
2016-12-13 11:10:00,40.97,41.0,40.91,40.93,317200.0,40.724,40.7538,40.6643,40.6842,317200.0
2016-12-13 11:15:00,40.93,40.93,40.88,40.92,172280.0,40.6842,40.6842,40.6345,40.6743,172280.0
2016-12-13 11:20:00,40.92,40.94,40.89,40.94,162200.0,40.6743,40.6942,40.6445,40.6942,162200.0
2016-12-13 11:25:00,40.95,41.02,40.95,41.01,286400.0,40.7041,40.7737,40.7041,40.7637,286400.0
2016-12-13 11:30:00,41.01,41.08,41.01,41.08,372020.0,40.7637,40.8333,40.7637,40.8333,372020.0
2016-12-13 11:35:00,41.08,41.14,41.08,41.11,324920.0,40.8333,40.893,40.8333,40.8631,324920.0
2016-12-13 11:40:00,41.1,41.14,41.1,41.12,189060.0,40.8532,40.893,40.8532,40.8731,189060.0
2016-12-13 11:45:00,41.11,41.14,41.07,41.14,163760.0,40.8631,40.893,40.8234,40.893,163760.0
2016-12-13 11:50:00,41.14,41.19,41.13,41.19,392520.0,40.893,40.9427,40.883,40.9427,392520.0
2016-12-13 11:55:00,41.18,41.21,41.15,41.19,225660.0,40.9327,40.9625,40.9029,40.9427,225660.0
2016-12-13 12:00:00,41.19,41.19,41.13,41.16,107900.0,40.9427,40.9427,40.883,40.9128,107900.0
2016-12-13 12:05:00,41.17,41.17,41.1,41.1,334620.0,40.9228,40.9228,40.8532,40.8532,334620.0
2016-12-13 12:10:00,41.1,41.14,41.09,41.13,197640.0,40.8532,40.893,40.8433,40.883,197640.0
2016-12-13 12:15:00,41.12,41.17,41.12,41.13,153280.0,40.8731,40.9228,40.8731,40.883,153280.0
2016-12-13 12:20:00,41.13,41.14,41.07,41.1,114800.0,40.883,40.893,40.8234,40.8532,114800.0
2016-12-13 12:25:00,41.07,41.09,41.03,41.03,173520.0,40.8234,40.8433,40.7836,40.7836,173520.0
2016-12-13 12:30:00,41.03,41.05,41.0,41.02,163700.0,40.7836,40.8035,40.7538,40.7737,163700.0
2016-12-13 12:35:00,41.02,41.02,40.99,40.99,110360.0,40.7737,40.7737,40.7439,40.7439,110360.0
2016-12-13 12:40:00,41.0,41.04,40.96,41.02,274920.0,40.7538,40.7936,40.714,40.7737,274920.0
2016-12-13 12:45:00,41.03,41.04,41.0,41.02,136340.0,40.7836,40.7936,40.7538,40.7737,136340.0
2016-12-13 12:50:00,41.0,41.0,40.96,40.99,149300.0,40.7538,40.7538,40.714,40.7439,149300.0
2016-12-13 12:55:00,40.98,41.0,40.95,40.97,125320.0,40.7339,40.7538,40.7041,40.724,125320.0
2016-12-13 13:00:00,40.95,41.0,40.95,41.0,209800.0,40.7041,40.7538,40.7041,40.7538,209800.0
2016-12-13 13:05:00,40.99,41.0,40.98,40.98,73980.0,40.7439,40.7538,40.7339,40.7339,73980.0
2016-12-13 13:10:00,40.97,41.0,40.96,41.0,136620.0,40.724,40.7538,40.714,40.7538,136620.0
2016-12-13 13:15:00,41.0,41.12,41.0,41.1,357160.0,40.7538,40.8731,40.7538,40.8532,357160.0
2016-12-13 13:20:00,41.1,41.15,41.1,41.13,156820.0,40.8532,40.9029,40.8532,40.883,156820.0
2016-12-13 13:25:00,41.13,41.14,41.1,41.13,137400.0,40.883,40.893,40.8532,40.883,137400.0
2016-12-13 13:30:00,41.11,41.12,41.04,41.06,160420.0,40.8631,40.8731,40.7936,40.8134,160420.0
2016-12-13 13:35:00,41.06,41.1,41.05,41.07,214520.0,40.8134,40.8532,40.8035,40.8234,214520.0
2016-12-13 13:40:00,41.05,41.06,41.03,41.04,109840.0,40.8035,40.8134,40.7836,40.7936,109840.0
2016-12-13 13:45:00,41.05,41.08,41.03,41.07,194800.0,40.8035,40.8333,40.7836,40.8234,194800.0
2016-12-13 13:50:00,41.05,41.08,41.04,41.08,129600.0,40.8035,40.8333,40.7936,40.8333,129600.0
2016-12-13 13:55:00,41.09,41.11,41.08,41.1,129760.0,40.8433,40.8631,40.8333,40.8532,129760.0
2016-12-13 14:00:00,41.12,41.14,41.09,41.12,299840.0,40.8731,40.893,40.8433,40.8731,299840.0
2016-12-13 14:05:00,41.09,41.11,41.06,41.06,123120.0,40.8433,40.8631,40.8134,40.8134,123120.0
2016-12-13 14:10:00,41.08,41.08,41.06,41.06,97740.0,40.8333,40.8333,40.8134,40.8134,97740.0
2016-12-13 14:15:00,41.06,41.08,41.03,41.05,403920.0,40.8134,40.8333,40.7836,40.8035,403920.0
2016-12-13 14:20:00,41.04,41.04,41.0,41.0,147080.0,40.7936,40.7936,40.7538,40.7538,147080.0
2016-12-13 14:25:00,41.01,41.02,40.98,41.01,159700.0,40.7637,40.7737,40.7339,40.7637,159700.0
2016-12-13 14:30:00,41.0,41.01,40.99,40.99,393540.0,40.7538,40.7637,40.7439,40.7439,393540.0
2016-12-13 14:35:00,41.0,41.01,40.99,41.01,136780.0,40.7538,40.7637,40.7439,40.7637,136780.0
2016-12-13 14:40:00,41.0,41.02,40.99,41.01,133560.0,40.7538,40.7737,40.7439,40.7637,133560.0
2016-12-13 14:45:00,41.02,41.04,41.0,41.04,128340.0,40.7737,40.7936,40.7538,40.7936,128340.0
2016-12-13 14:50:00,41.04,41.08,41.03,41.07,215500.0,40.7936,40.8333,40.7836,40.8234,215500.0
2016-12-13 14:55:00,41.07,41.08,41.04,41.05,152760.0,40.8234,40.8333,40.7936,40.8035,152760.0
2016-12-13 15:00:00,41.06,41.07,41.04,41.05,182220.0,40.8134,40.8234,40.7936,40.8035,182220.0
2016-12-13 15:05:00,41.05,41.06,41.02,41.04,139240.0,40.8035,40.8134,40.7737,40.7936,139240.0
2016-12-13 15:10:00,41.04,41.05,40.99,40.99,168060.0,40.7936,40.8035,40.7439,40.7439,168060.0
2016-12-13 15:15:00,41.0,41.02,40.96,40.96,256840.0,40.7538,40.7737,40.714,40.714,256840.0
2016-12-13 15:20:00,40.98,41.0,40.95,40.96,395640.0,40.7339,40.7538,40.7041,40.714,395640.0
2016-12-13 15:25:00,40.95,40.96,40.88,40.89,468200.0,40.7041,40.714,40.6345,40.6445,468200.0
2016-12-13 15:30:00,40.89,40.93,40.88,40.92,547440.0,40.6445,40.6842,40.6345,40.6743,547440.0
2016-12-13 15:35:00,40.93,40.93,40.9,40.91,299320.0,40.6842,40.6842,40.6544,40.6643,299320.0
2016-12-13 15:40:00,40.91,40.93,40.88,40.88,411560.0,40.6643,40.6842,40.6345,40.6345,411560.0
2016-12-13 15:45:00,40.88,40.91,40.85,40.85,312540.0,40.6345,40.6643,40.6047,40.6047,312540.0
2016-12-13 15:50:00,40.85,40.85,40.74,40.74,1366360.0,40.6047,40.6047,40.4954,40.4954,1366360.0
2016-12-13 15:55:00,40.75,40.77,40.7,40.77,1662200.0,40.5053,40.5252,40.4556,40.5252,1662200.0
2016-12-14 09:30:00,40.8,41.15,40.77,41.01,1050680.0,40.555,40.9029,40.5252,40.7637,1050680.0
2016-12-14 09:35:00,41.0,41.04,40.64,40.81,592160.0,40.7538,40.7936,40.396,40.5649,592160.0
2016-12-14 09:40:00,40.85,40.92,40.8,40.8,267640.0,40.6047,40.6743,40.555,40.555,267640.0
2016-12-14 09:45:00,40.77,40.88,40.74,40.85,141840.0,40.5252,40.6345,40.4954,40.6047,141840.0
2016-12-14 09:50:00,40.86,40.88,40.84,40.86,87440.0,40.6146,40.6345,40.5948,40.6146,87440.0
2016-12-14 09:55:00,40.87,41.0,40.86,40.89,283120.0,40.6246,40.7538,40.6146,40.6445,283120.0
2016-12-14 10:00:00,40.9,40.94,40.84,40.84,139660.0,40.6544,40.6942,40.5948,40.5948,139660.0
2016-12-14 10:05:00,40.85,40.9,40.83,40.86,141060.0,40.6047,40.6544,40.5848,40.6146,141060.0
2016-12-14 10:10:00,40.87,40.89,40.84,40.84,135100.0,40.6246,40.6445,40.5948,40.5948,135100.0
2016-12-14 10:15:00,40.86,40.92,40.81,40.87,243800.0,40.6146,40.6743,40.5649,40.6246,243800.0
2016-12-14 10:20:00,40.86,40.98,40.85,40.89,206060.0,40.6146,40.7339,40.6047,40.6445,206060.0
2016-12-14 10:25:00,40.9,40.99,40.9,40.96,209500.0,40.6544,40.7439,40.6544,40.714,209500.0
2016-12-14 10:30:00,40.98,40.99,40.94,40.96,108600.0,40.7339,40.7439,40.6942,40.714,108600.0
2016-12-14 10:35:00,40.94,40.97,40.91,40.93,134360.0,40.6942,40.724,40.6643,40.6842,134360.0
2016-12-14 10:40:00,40.95,41.01,40.93,40.93,319080.0,40.7041,40.7637,40.6842,40.6842,319080.0
2016-12-14 10:45:00,40.94,40.95,40.88,40.94,136160.0,40.6942,40.7041,40.6345,40.6942,136160.0
2016-12-14 10:50:00,40.95,40.95,40.88,40.9,164800.0,40.7041,40.7041,40.6345,40.6544,164800.0
2016-12-14 10:55:00,40.89,40.9,40.85,40.88,103500.0,40.6445,40.6544,40.6047,40.6345,103500.0
2016-12-14 11:00:00,40.88,40.9,40.85,40.86,61380.0,40.6345,40.6544,40.6047,40.6146,61380.0
2016-12-14 11:05:00,40.89,40.89,40.81,40.85,132600.0,40.6445,40.6445,40.5649,40.6047,132600.0
2016-12-14 11:10:00,40.85,40.85,40.78,40.78,77240.0,40.6047,40.6047,40.5351,40.5351,77240.0
2016-12-14 11:15:00,40.81,40.87,40.78,40.85,76600.0,40.5649,40.6246,40.5351,40.6047,76600.0
2016-12-14 11:20:00,40.86,40.9,40.86,40.9,108360.0,40.6146,40.6544,40.6146,40.6544,108360.0
2016-12-14 11:25:00,40.9,40.91,40.83,40.84,71160.0,40.6544,40.6643,40.5848,40.5948,71160.0
2016-12-14 11:30:00,40.84,40.86,40.82,40.83,80460.0,40.5948,40.6146,40.5749,40.5848,80460.0
2016-12-14 11:35:00,40.86,40.91,40.81,40.9,73100.0,40.6146,40.6643,40.5649,40.6544,73100.0
2016-12-14 11:40:00,40.89,40.9,40.87,40.88,74700.0,40.6445,40.6544,40.6246,40.6345,74700.0
2016-12-14 11:45:00,40.87,40.96,40.87,40.94,124260.0,40.6246,40.714,40.6246,40.6942,124260.0
2016-12-14 11:50:00,40.94,40.98,40.92,40.94,125940.0,40.6942,40.7339,40.6743,40.6942,125940.0
2016-12-14 11:55:00,40.96,40.96,40.94,40.95,68680.0,40.714,40.714,40.6942,40.7041,68680.0
2016-12-14 12:00:00,40.96,40.98,40.93,40.98,99400.0,40.714,40.7339,40.6842,40.7339,99400.0
2016-12-14 12:05:00,40.99,40.99,40.96,40.98,107820.0,40.7439,40.7439,40.714,40.7339,107820.0
2016-12-14 12:10:00,40.99,40.99,40.95,40.96,79940.0,40.7439,40.7439,40.7041,40.714,79940.0
2016-12-14 12:15:00,40.97,40.99,40.97,40.99,58560.0,40.724,40.7439,40.724,40.7439,58560.0
2016-12-14 12:20:00,40.97,40.99,40.96,40.97,66300.0,40.724,40.7439,40.714,40.724,66300.0
2016-12-14 12:25:00,40.98,41.01,40.97,40.97,92220.0,40.7339,40.7637,40.724,40.724,92220.0
2016-12-14 12:30:00,41.0,41.01,40.97,40.98,98000.0,40.7538,40.7637,40.724,40.7339,98000.0
2016-12-14 12:35:00,40.99,41.05,40.99,41.03,156300.0,40.7439,40.8035,40.7439,40.7836,156300.0
2016-12-14 12:40:00,41.03,41.03,40.99,41.0,74000.0,40.7836,40.7836,40.7439,40.7538,74000.0
2016-12-14 12:45:00,41.0,41.01,40.99,40.99,42880.0,40.7538,40.7637,40.7439,40.7439,42880.0
2016-12-14 12:50:00,41.0,41.04,41.0,41.02,108280.0,40.7538,40.7936,40.7538,40.7737,108280.0
2016-12-14 12:55:00,41.03,41.06,41.02,41.04,107300.0,40.7836,40.8134,40.7737,40.7936,107300.0
2016-12-14 13:00:00,41.04,41.08,41.04,41.06,52720.0,40.7936,40.8333,40.7936,40.8134,52720.0
2016-12-14 13:05:00,41.07,41.07,41.03,41.03,98000.0,40.8234,40.8234,40.7836,40.7836,98000.0
2016-12-14 13:10:00,41.04,41.04,41.0,41.03,113180.0,40.7936,40.7936,40.7538,40.7836,113180.0
2016-12-14 13:15:00,41.02,41.04,41.0,41.02,78840.0,40.7737,40.7936,40.7538,40.7737,78840.0
2016-12-14 13:20:00,41.04,41.05,41.02,41.05,109760.0,40.7936,40.8035,40.7737,40.8035,109760.0
2016-12-14 13:25:00,41.06,41.07,41.04,41.07,42000.0,40.8134,40.8234,40.7936,40.8234,42000.0
2016-12-14 13:30:00,41.06,41.09,41.06,41.07,68000.0,40.8134,40.8433,40.8134,40.8234,68000.0
2016-12-14 13:35:00,41.06,41.07,41.05,41.05,38000.0,40.8134,40.8234,40.8035,40.8035,38000.0
2016-12-14 13:40:00,41.04,41.07,41.04,41.05,53500.0,40.7936,40.8234,40.7936,40.8035,53500.0
2016-12-14 13:45:00,41.04,41.04,41.01,41.02,68400.0,40.7936,40.7936,40.7637,40.7737,68400.0
2016-12-14 13:50:00,41.02,41.03,40.99,40.99,279580.0,40.7737,40.7836,40.7439,40.7439,279580.0
2016-12-14 13:55:00,40.98,41.06,40.97,41.05,209460.0,40.7339,40.8134,40.724,40.8035,209460.0
2016-12-14 14:00:00,41.02,41.14,40.88,41.08,500960.0,40.7737,40.893,40.6345,40.8333,500960.0
2016-12-14 14:05:00,41.08,41.08,40.95,41.06,296220.0,40.8333,40.8333,40.7041,40.8134,296220.0
2016-12-14 14:10:00,41.04,41.07,40.74,40.75,456240.0,40.7936,40.8234,40.4954,40.5053,456240.0
2016-12-14 14:15:00,40.77,40.92,40.69,40.92,688220.0,40.5252,40.6743,40.4457,40.6743,688220.0
2016-12-14 14:20:00,40.93,40.99,40.89,40.94,731580.0,40.6842,40.7439,40.6445,40.6942,731580.0
2016-12-14 14:25:00,40.92,40.92,40.78,40.79,540560.0,40.6743,40.6743,40.5351,40.5451,540560.0
2016-12-14 14:30:00,40.81,40.96,40.78,40.95,521160.0,40.5649,40.714,40.5351,40.7041,521160.0
2016-12-14 14:35:00,40.96,40.98,40.9,40.98,542520.0,40.714,40.7339,40.6544,40.7339,542520.0
2016-12-14 14:40:00,41.0,41.18,40.98,41.11,1014020.0,40.7538,40.9327,40.7339,40.8631,1014020.0
2016-12-14 14:45:00,41.13,41.17,41.06,41.12,576440.0,40.883,40.9228,40.8134,40.8731,576440.0
2016-12-14 14:50:00,41.12,41.15,41.05,41.08,451400.0,40.8731,40.9029,40.8035,40.8333,451400.0
2016-12-14 14:55:00,41.08,41.08,40.97,41.0,491720.0,40.8333,40.8333,40.724,40.7538,491720.0
2016-12-14 15:00:00,41.0,41.09,40.97,41.05,269920.0,40.7538,40.8433,40.724,40.8035,269920.0
2016-12-14 15:05:00,41.06,41.09,40.91,40.91,350380.0,40.8134,40.8433,40.6643,40.6643,350380.0
2016-12-14 15:10:00,40.88,40.93,40.82,40.87,475120.0,40.6345,40.6842,40.5749,40.6246,475120.0
2016-12-14 15:15:00,40.85,40.91,40.78,40.91,395700.0,40.6047,40.6643,40.5351,40.6643,395700.0
2016-12-14 15:20:00,40.91,41.0,40.89,40.97,342320.0,40.6643,40.7538,40.6445,40.724,342320.0
2016-12-14 15:25:00,40.97,41.01,40.95,41.0,221520.0,40.724,40.7637,40.7041,40.7538,221520.0
2016-12-14 15:30:00,40.99,41.18,40.99,41.18,618040.0,40.7439,40.9327,40.7439,40.9327,618040.0
2016-12-14 15:35:00,41.16,41.21,41.11,41.18,460640.0,40.9128,40.9625,40.8631,40.9327,460640.0
2016-12-14 15:40:00,41.16,41.18,41.05,41.05,427200.0,40.9128,40.9327,40.8035,40.8035,427200.0
2016-12-14 15:45:00,41.04,41.12,41.02,41.03,443720.0,40.7936,40.8731,40.7737,40.7836,443720.0
2016-12-14 15:50:00,41.02,41.04,40.84,40.87,864940.0,40.7737,40.7936,40.5948,40.6246,864940.0
2016-12-14 15:55:00,40.87,40.97,40.86,40.89,1460480.0,40.6246,40.724,40.6146,40.6445,1460480.0
2016-12-15 09:30:00,40.87,41.04,40.72,41.04,1447980.0,40.6246,40.7936,40.4755,40.7936,1447980.0
2016-12-15 09:35:00,41.05,41.1,40.93,40.95,663120.0,40.8035,40.8532,40.6842,40.7041,663120.0
2016-12-15 09:40:00,40.95,41.01,40.85,40.99,567000.0,40.7041,40.7637,40.6047,40.7439,567000.0
2016-12-15 09:45:00,41.0,41.1,40.98,41.08,462100.0,40.7538,40.8532,40.7339,40.8333,462100.0
2016-12-15 09:50:00,41.07,41.15,41.0,41.1,1540620.0,40.8234,40.9029,40.7538,40.8532,1540620.0
2016-12-15 09:55:00,41.1,41.14,41.03,41.06,897820.0,40.8532,40.893,40.7836,40.8134,897820.0
2016-12-15 10:00:00,41.05,41.07,40.96,40.99,639280.0,40.8035,40.8234,40.714,40.7439,639280.0
2016-12-15 10:05:00,40.98,41.06,40.96,40.98,385220.0,40.7339,40.8134,40.714,40.7339,385220.0
2016-12-15 10:10:00,40.98,41.0,40.86,40.9,421380.0,40.7339,40.7538,40.6146,40.6544,421380.0
2016-12-15 10:15:00,40.9,40.93,40.82,40.86,513160.0,40.6544,40.6842,40.5749,40.6146,513160.0
2016-12-15 10:20:00,40.85,40.86,40.74,40.75,440920.0,40.6047,40.6146,40.4954,40.5053,440920.0
2016-12-15 10:25:00,40.75,40.8,40.73,40.73,186500.0,40.5053,40.555,40.4854,40.4854,186500.0
2016-12-15 10:30:00,40.74,40.74,40.6,40.64,1008360.0,40.4954,40.4954,40.3562,40.396,1008360.0
2016-12-15 10:35:00,40.64,40.73,40.64,40.71,276880.0,40.396,40.4854,40.396,40.4655,276880.0
2016-12-15 10:40:00,40.73,40.75,40.66,40.68,271700.0,40.4854,40.5053,40.4158,40.4357,271700.0
2016-12-15 10:45:00,40.68,40.7,40.66,40.66,182280.0,40.4357,40.4556,40.4158,40.4158,182280.0
2016-12-15 10:50:00,40.67,40.74,40.67,40.72,305580.0,40.4258,40.4954,40.4258,40.4755,305580.0
2016-12-15 10:55:00,40.74,40.74,40.68,40.71,416280.0,40.4954,40.4954,40.4357,40.4655,416280.0
2016-12-15 11:00:00,40.72,40.82,40.71,40.79,566940.0,40.4755,40.5749,40.4655,40.5451,566940.0
2016-12-15 11:05:00,40.81,40.87,40.79,40.83,453840.0,40.5649,40.6246,40.5451,40.5848,453840.0
2016-12-15 11:10:00,40.84,40.84,40.79,40.82,335000.0,40.5948,40.5948,40.5451,40.5749,335000.0
2016-12-15 11:15:00,40.83,40.9,40.82,40.86,465900.0,40.5848,40.6544,40.5749,40.6146,465900.0
2016-12-15 11:20:00,40.84,40.88,40.82,40.84,148700.0,40.5948,40.6345,40.5749,40.5948,148700.0
2016-12-15 11:25:00,40.85,40.86,40.8,40.81,151920.0,40.6047,40.6146,40.555,40.5649,151920.0
2016-12-15 11:30:00,40.82,40.86,40.8,40.83,173860.0,40.5749,40.6146,40.555,40.5848,173860.0
2016-12-15 11:35:00,40.81,40.86,40.81,40.84,70020.0,40.5649,40.6146,40.5649,40.5948,70020.0
2016-12-15 11:40:00,40.83,40.85,40.8,40.82,115220.0,40.5848,40.6047,40.555,40.5749,115220.0
2016-12-15 11:45:00,40.82,40.82,40.73,40.78,144560.0,40.5749,40.5749,40.4854,40.5351,144560.0
2016-12-15 11:50:00,40.76,40.76,40.7,40.72,230100.0,40.5152,40.5152,40.4556,40.4755,230100.0
2016-12-15 11:55:00,40.71,40.77,40.68,40.77,285440.0,40.4655,40.5252,40.4357,40.5252,285440.0
2016-12-15 12:00:00,40.77,40.81,40.74,40.76,148000.0,40.5252,40.5649,40.4954,40.5152,148000.0
2016-12-15 12:05:00,40.74,40.76,40.71,40.74,132780.0,40.4954,40.5152,40.4655,40.4954,132780.0
2016-12-15 12:10:00,40.75,40.78,40.72,40.75,150080.0,40.5053,40.5351,40.4755,40.5053,150080.0
2016-12-15 12:15:00,40.75,40.82,40.74,40.81,167440.0,40.5053,40.5749,40.4954,40.5649,167440.0
2016-12-15 12:20:00,40.8,40.83,40.79,40.8,36000.0,40.555,40.5848,40.5451,40.555,36000.0
2016-12-15 12:25:00,40.8,40.86,40.79,40.83,137620.0,40.555,40.6146,40.5451,40.5848,137620.0
2016-12-15 12:30:00,40.81,40.84,40.8,40.83,92140.0,40.5649,40.5948,40.555,40.5848,92140.0
2016-12-15 12:35:00,40.84,40.86,40.8,40.8,102440.0,40.5948,40.6146,40.555,40.555,102440.0
2016-12-15 12:40:00,40.83,40.85,40.79,40.8,67400.0,40.5848,40.6047,40.5451,40.555,67400.0
2016-12-15 12:45:00,40.82,40.83,40.77,40.78,74800.0,40.5749,40.5848,40.5252,40.5351,74800.0
2016-12-15 12:50:00,40.8,40.82,40.78,40.79,77780.0,40.555,40.5749,40.5351,40.5451,77780.0
2016-12-15 12:55:00,40.78,40.85,40.78,40.85,118500.0,40.5351,40.6047,40.5351,40.6047,118500.0
2016-12-15 13:00:00,40.85,40.85,40.8,40.82,156600.0,40.6047,40.6047,40.555,40.5749,156600.0
2016-12-15 13:05:00,40.82,40.89,40.82,40.89,175800.0,40.5749,40.6445,40.5749,40.6445,175800.0
2016-12-15 13:10:00,40.89,40.92,40.87,40.87,141920.0,40.6445,40.6743,40.6246,40.6246,141920.0
2016-12-15 13:15:00,40.88,40.9,40.86,40.9,48480.0,40.6345,40.6544,40.6146,40.6544,48480.0
2016-12-15 13:20:00,40.9,40.91,40.88,40.91,32600.0,40.6544,40.6643,40.6345,40.6643,32600.0
2016-12-15 13:25:00,40.92,40.92,40.84,40.87,90980.0,40.6743,40.6743,40.5948,40.6246,90980.0
2016-12-15 13:30:00,40.87,40.88,40.85,40.87,91200.0,40.6246,40.6345,40.6047,40.6246,91200.0
2016-12-15 13:35:00,40.89,40.89,40.84,40.85,35000.0,40.6445,40.6445,40.5948,40.6047,35000.0
2016-12-15 13:40:00,40.85,40.87,40.81,40.81,109500.0,40.6047,40.6246,40.5649,40.5649,109500.0
2016-12-15 13:45:00,40.81,40.81,40.7,40.71,354640.0,40.5649,40.5649,40.4556,40.4655,354640.0
2016-12-15 13:50:00,40.73,40.74,40.65,40.65,762200.0,40.4854,40.4954,40.4059,40.4059,762200.0
2016-12-15 13:55:00,40.65,40.69,40.6,40.62,524040.0,40.4059,40.4457,40.3562,40.3761,524040.0
2016-12-15 14:00:00,40.63,40.68,40.6,40.66,160480.0,40.386,40.4357,40.3562,40.4158,160480.0
2016-12-15 14:05:00,40.68,40.72,40.66,40.68,148660.0,40.4357,40.4755,40.4158,40.4357,148660.0
2016-12-15 14:10:00,40.69,40.73,40.66,40.71,159420.0,40.4457,40.4854,40.4158,40.4655,159420.0
2016-12-15 14:15:00,40.71,40.76,40.7,40.73,211580.0,40.4655,40.5152,40.4556,40.4854,211580.0
2016-12-15 14:20:00,40.74,40.76,40.71,40.71,122940.0,40.4954,40.5152,40.4655,40.4655,122940.0
2016-12-15 14:25:00,40.73,40.75,40.7,40.73,119400.0,40.4854,40.5053,40.4556,40.4854,119400.0
2016-12-15 14:30:00,40.74,40.79,40.73,40.79,288780.0,40.4954,40.5451,40.4854,40.5451,288780.0
2016-12-15 14:35:00,40.79,40.8,40.76,40.77,194460.0,40.5451,40.555,40.5152,40.5252,194460.0
2016-12-15 14:40:00,40.77,40.8,40.77,40.8,74900.0,40.5252,40.555,40.5252,40.555,74900.0
2016-12-15 14:45:00,40.79,40.8,40.77,40.77,46000.0,40.5451,40.555,40.5252,40.5252,46000.0
2016-12-15 14:50:00,40.78,40.81,40.76,40.77,174040.0,40.5351,40.5649,40.5152,40.5252,174040.0
2016-12-15 14:55:00,40.77,40.78,40.73,40.74,157160.0,40.5252,40.5351,40.4854,40.4954,157160.0
2016-12-15 15:00:00,40.74,40.8,40.73,40.77,268120.0,40.4954,40.555,40.4854,40.5252,268120.0
2016-12-15 15:05:00,40.77,40.77,40.76,40.77,106000.0,40.5252,40.5252,40.5152,40.5252,106000.0
2016-12-15 15:10:00,40.76,40.77,40.72,40.73,119840.0,40.5152,40.5252,40.4755,40.4854,119840.0
2016-12-15 15:15:00,40.74,40.76,40.72,40.75,72000.0,40.4954,40.5152,40.4755,40.5053,72000.0
2016-12-15 15:20:00,40.75,40.78,40.74,40.74,146500.0,40.5053,40.5351,40.4954,40.4954,146500.0
2016-12-15 15:25:00,40.74,40.77,40.74,40.76,207200.0,40.4954,40.5252,40.4954,40.5152,207200.0
2016-12-15 15:30:00,40.77,40.84,40.76,40.82,260180.0,40.5252,40.5948,40.5152,40.5749,260180.0
2016-12-15 15:35:00,40.83,40.84,40.77,40.83,226000.0,40.5848,40.5948,40.5252,40.5848,226000.0
2016-12-15 15:40:00,40.81,40.86,40.8,40.83,328920.0,40.5649,40.6146,40.555,40.5848,328920.0
2016-12-15 15:45:00,40.83,40.87,40.77,40.79,478620.0,40.5848,40.6246,40.5252,40.5451,478620.0
2016-12-15 15:50:00,40.78,40.85,40.77,40.85,457820.0,40.5351,40.6047,40.5252,40.6047,457820.0
2016-12-15 15:55:00,40.83,40.83,40.74,40.78,754260.0,40.5848,40.5848,40.4954,40.5351,754260.0
2016-12-16 09:30:00,40.92,40.96,40.76,40.9,8242220.0,40.6743,40.714,40.5152,40.6544,8242220.0
2016-12-16 09:35:00,40.88,40.94,40.76,40.78,433920.0,40.6345,40.6942,40.5152,40.5351,433920.0
2016-12-16 09:40:00,40.79,40.8,40.65,40.66,456900.0,40.5451,40.555,40.4059,40.4158,456900.0
2016-12-16 09:45:00,40.66,40.66,40.59,40.6,617500.0,40.4158,40.4158,40.3463,40.3562,617500.0
2016-12-16 09:50:00,40.6,40.67,40.57,40.63,443220.0,40.3562,40.4258,40.3264,40.386,443220.0
2016-12-16 09:55:00,40.64,40.73,40.62,40.72,315420.0,40.396,40.4854,40.3761,40.4755,315420.0
2016-12-16 10:00:00,40.72,40.75,40.59,40.61,303240.0,40.4755,40.5053,40.3463,40.3661,303240.0
2016-12-16 10:05:00,40.62,40.67,40.61,40.64,221860.0,40.3761,40.4258,40.3661,40.396,221860.0
2016-12-16 10:10:00,40.64,40.68,40.63,40.66,244220.0,40.396,40.4357,40.386,40.4158,244220.0
2016-12-16 10:15:00,40.67,40.67,40.59,40.62,204000.0,40.4258,40.4258,40.3463,40.3761,204000.0
2016-12-16 10:20:00,40.62,40.67,40.61,40.63,315460.0,40.3761,40.4258,40.3661,40.386,315460.0
2016-12-16 10:25:00,40.63,40.65,40.62,40.64,181600.0,40.386,40.4059,40.3761,40.396,181600.0
2016-12-16 10:30:00,40.65,40.66,40.56,40.56,267220.0,40.4059,40.4158,40.3164,40.3164,267220.0
2016-12-16 10:35:00,40.55,40.62,40.55,40.59,210560.0,40.3065,40.3761,40.3065,40.3463,210560.0
2016-12-16 10:40:00,40.58,40.66,40.58,40.64,208220.0,40.3363,40.4158,40.3363,40.396,208220.0
2016-12-16 10:45:00,40.63,40.66,40.61,40.62,237480.0,40.386,40.4158,40.3661,40.3761,237480.0
2016-12-16 10:50:00,40.63,40.66,40.63,40.64,140500.0,40.386,40.4158,40.386,40.396,140500.0
2016-12-16 10:55:00,40.64,40.67,40.63,40.64,201140.0,40.396,40.4258,40.386,40.396,201140.0
2016-12-16 11:00:00,40.65,40.66,40.56,40.56,261600.0,40.4059,40.4158,40.3164,40.3164,261600.0
2016-12-16 11:05:00,40.58,40.6,40.55,40.55,217380.0,40.3363,40.3562,40.3065,40.3065,217380.0
2016-12-16 11:10:00,40.55,40.58,40.55,40.58,146900.0,40.3065,40.3363,40.3065,40.3363,146900.0
2016-12-16 11:15:00,40.57,40.57,40.56,40.56,114000.0,40.3264,40.3264,40.3164,40.3164,114000.0
2016-12-16 11:20:00,40.56,40.57,40.46,40.48,397120.0,40.3164,40.3264,40.217,40.2369,397120.0
2016-12-16 11:25:00,40.47,40.5,40.42,40.42,218360.0,40.227,40.2568,40.1773,40.1773,218360.0
2016-12-16 11:30:00,40.42,40.55,40.42,40.55,206780.0,40.1773,40.3065,40.1773,40.3065,206780.0
2016-12-16 11:35:00,40.55,40.57,40.51,40.52,175060.0,40.3065,40.3264,40.2667,40.2767,175060.0
2016-12-16 11:40:00,40.52,40.58,40.52,40.57,148340.0,40.2767,40.3363,40.2767,40.3264,148340.0
2016-12-16 11:45:00,40.58,40.58,40.54,40.57,216200.0,40.3363,40.3363,40.2966,40.3264,216200.0
2016-12-16 11:50:00,40.58,40.61,40.57,40.57,307560.0,40.3363,40.3661,40.3264,40.3264,307560.0
2016-12-16 11:55:00,40.57,40.59,40.56,40.59,77860.0,40.3264,40.3463,40.3164,40.3463,77860.0
2016-12-16 12:00:00,40.59,40.59,40.55,40.55,48480.0,40.3463,40.3463,40.3065,40.3065,48480.0
2016-12-16 12:05:00,40.55,40.57,40.51,40.57,140680.0,40.3065,40.3264,40.2667,40.3264,140680.0
2016-12-16 12:10:00,40.57,40.57,40.54,40.55,31520.0,40.3264,40.3264,40.2966,40.3065,31520.0
2016-12-16 12:15:00,40.54,40.54,40.49,40.5,49260.0,40.2966,40.2966,40.2469,40.2568,49260.0
2016-12-16 12:20:00,40.51,40.52,40.5,40.5,156400.0,40.2667,40.2767,40.2568,40.2568,156400.0
2016-12-16 12:25:00,40.51,40.54,40.5,40.52,85260.0,40.2667,40.2966,40.2568,40.2767,85260.0
2016-12-16 12:30:00,40.52,40.57,40.52,40.56,142000.0,40.2767,40.3264,40.2767,40.3164,142000.0
2016-12-16 12:35:00,40.56,40.56,40.54,40.54,30020.0,40.3164,40.3164,40.2966,40.2966,30020.0
2016-12-16 12:40:00,40.55,40.57,40.52,40.54,486800.0,40.3065,40.3264,40.2767,40.2966,486800.0
2016-12-16 12:45:00,40.53,40.57,40.52,40.57,128340.0,40.2866,40.3264,40.2767,40.3264,128340.0
2016-12-16 12:50:00,40.55,40.56,40.49,40.49,97700.0,40.3065,40.3164,40.2469,40.2469,97700.0
2016-12-16 12:55:00,40.5,40.54,40.5,40.52,139700.0,40.2568,40.2966,40.2568,40.2767,139700.0
2016-12-16 13:00:00,40.52,40.52,40.46,40.48,110740.0,40.2767,40.2767,40.217,40.2369,110740.0
2016-12-16 13:05:00,40.48,40.51,40.48,40.49,328380.0,40.2369,40.2667,40.2369,40.2469,328380.0
2016-12-16 13:10:00,40.49,40.5,40.46,40.47,229380.0,40.2469,40.2568,40.217,40.227,229380.0
2016-12-16 13:15:00,40.47,40.47,40.42,40.45,195120.0,40.227,40.227,40.1773,40.2071,195120.0
2016-12-16 13:20:00,40.44,40.5,40.43,40.49,590280.0,40.1972,40.2568,40.1872,40.2469,590280.0
2016-12-16 13:25:00,40.49,40.5,40.47,40.5,105880.0,40.2469,40.2568,40.227,40.2568,105880.0
2016-12-16 13:30:00,40.49,40.5,40.49,40.49,258740.0,40.2469,40.2568,40.2469,40.2469,258740.0
2016-12-16 13:35:00,40.5,40.51,40.49,40.51,44700.0,40.2568,40.2667,40.2469,40.2667,44700.0
2016-12-16 13:40:00,40.5,40.51,40.49,40.49,158640.0,40.2568,40.2667,40.2469,40.2469,158640.0
2016-12-16 13:45:00,40.49,40.51,40.48,40.5,98360.0,40.2469,40.2667,40.2369,40.2568,98360.0
2016-12-16 13:50:00,40.53,40.55,40.52,40.55,98000.0,40.2866,40.3065,40.2767,40.3065,98000.0
2016-12-16 13:55:00,40.54,40.55,40.46,40.46,509300.0,40.2966,40.3065,40.217,40.217,509300.0
2016-12-16 14:00:00,40.48,40.52,40.46,40.49,176980.0,40.2369,40.2767,40.217,40.2469,176980.0
2016-12-16 14:05:00,40.5,40.53,40.48,40.53,143260.0,40.2568,40.2866,40.2369,40.2866,143260.0
2016-12-16 14:10:00,40.53,40.54,40.5,40.52,90400.0,40.2866,40.2966,40.2568,40.2767,90400.0
2016-12-16 14:15:00,40.51,40.53,40.48,40.49,55880.0,40.2667,40.2866,40.2369,40.2469,55880.0
2016-12-16 14:20:00,40.49,40.49,40.47,40.49,62940.0,40.2469,40.2469,40.227,40.2469,62940.0
2016-12-16 14:25:00,40.47,40.5,40.47,40.48,95340.0,40.227,40.2568,40.227,40.2369,95340.0
2016-12-16 14:30:00,40.48,40.49,40.47,40.48,60840.0,40.2369,40.2469,40.227,40.2369,60840.0
2016-12-16 14:35:00,40.48,40.5,40.47,40.48,85020.0,40.2369,40.2568,40.227,40.2369,85020.0
2016-12-16 14:40:00,40.47,40.51,40.47,40.5,128640.0,40.227,40.2667,40.227,40.2568,128640.0
2016-12-16 14:45:00,40.49,40.52,40.49,40.51,179100.0,40.2469,40.2767,40.2469,40.2667,179100.0
2016-12-16 14:50:00,40.5,40.53,40.5,40.5,255760.0,40.2568,40.2866,40.2568,40.2568,255760.0
2016-12-16 14:55:00,40.49,40.51,40.48,40.51,78000.0,40.2469,40.2667,40.2369,40.2667,78000.0
2016-12-16 15:00:00,40.51,40.53,40.46,40.46,366900.0,40.2667,40.2866,40.217,40.217,366900.0
2016-12-16 15:05:00,40.46,40.48,40.44,40.45,635500.0,40.217,40.2369,40.1972,40.2071,635500.0
2016-12-16 15:10:00,40.46,40.48,40.44,40.46,115040.0,40.217,40.2369,40.1972,40.217,115040.0
2016-12-16 15:15:00,40.46,40.46,40.45,40.46,58020.0,40.217,40.217,40.2071,40.217,58020.0
2016-12-16 15:20:00,40.46,40.49,40.46,40.48,113820.0,40.217,40.2469,40.217,40.2369,113820.0
2016-12-16 15:25:00,40.48,40.51,40.46,40.5,253480.0,40.2369,40.2667,40.217,40.2568,253480.0
2016-12-16 15:30:00,40.5,40.51,40.47,40.5,148240.0,40.2568,40.2667,40.227,40.2568,148240.0
2016-12-16 15:35:00,40.5,40.52,40.46,40.46,242540.0,40.2568,40.2767,40.217,40.217,242540.0
2016-12-16 15:40:00,40.46,40.47,40.41,40.42,268740.0,40.217,40.227,40.1673,40.1773,268740.0
2016-12-16 15:45:00,40.42,40.49,40.41,40.47,678140.0,40.1773,40.2469,40.1673,40.227,678140.0
2016-12-16 15:50:00,40.46,40.52,40.46,40.47,950540.0,40.217,40.2767,40.217,40.227,950540.0
2016-12-16 15:55:00,40.47,40.49,40.43,40.49,2136680.0,40.227,40.2469,40.1872,40.2469,2136680.0
2016-12-19 09:30:00,40.46,40.47,40.28,40.31,627740.0,40.217,40.227,40.0381,40.0679,627740.0
2016-12-19 09:35:00,40.31,40.33,40.22,40.25,605180.0,40.0679,40.0878,39.9785,40.0083,605180.0
2016-12-19 09:40:00,40.25,40.47,40.24,40.45,355900.0,40.0083,40.227,39.9984,40.2071,355900.0
2016-12-19 09:45:00,40.44,40.52,40.42,40.52,304000.0,40.1972,40.2767,40.1773,40.2767,304000.0
2016-12-19 09:50:00,40.52,40.67,40.5,40.61,520280.0,40.2767,40.4258,40.2568,40.3661,520280.0
2016-12-19 09:55:00,40.61,40.61,40.48,40.48,242680.0,40.3661,40.3661,40.2369,40.2369,242680.0
2016-12-19 10:00:00,40.48,40.61,40.46,40.57,385380.0,40.2369,40.3661,40.217,40.3264,385380.0
2016-12-19 10:05:00,40.58,40.61,40.51,40.54,152300.0,40.3363,40.3661,40.2667,40.2966,152300.0
2016-12-19 10:10:00,40.54,40.54,40.48,40.48,110380.0,40.2966,40.2966,40.2369,40.2369,110380.0
2016-12-19 10:15:00,40.48,40.49,40.42,40.45,139060.0,40.2369,40.2469,40.1773,40.2071,139060.0
2016-12-19 10:20:00,40.43,40.46,40.42,40.43,98840.0,40.1872,40.217,40.1773,40.1872,98840.0
2016-12-19 10:25:00,40.4,40.44,40.38,40.41,236980.0,40.1574,40.1972,40.1375,40.1673,236980.0
2016-12-19 10:30:00,40.42,40.49,40.4,40.48,152200.0,40.1773,40.2469,40.1574,40.2369,152200.0
2016-12-19 10:35:00,40.48,40.55,40.44,40.55,125920.0,40.2369,40.3065,40.1972,40.3065,125920.0
2016-12-19 10:40:00,40.55,40.68,40.55,40.65,433260.0,40.3065,40.4357,40.3065,40.4059,433260.0
2016-12-19 10:45:00,40.64,40.72,40.62,40.71,430580.0,40.396,40.4755,40.3761,40.4655,430580.0
2016-12-19 10:50:00,40.72,40.73,40.65,40.65,276560.0,40.4755,40.4854,40.4059,40.4059,276560.0
2016-12-19 10:55:00,40.67,40.68,40.65,40.66,159680.0,40.4258,40.4357,40.4059,40.4158,159680.0
2016-12-19 11:00:00,40.67,40.81,40.66,40.78,1021520.0,40.4258,40.5649,40.4158,40.5351,1021520.0
2016-12-19 11:05:00,40.78,40.8,40.74,40.76,161000.0,40.5351,40.555,40.4954,40.5152,161000.0
2016-12-19 11:10:00,40.75,40.78,40.73,40.75,138600.0,40.5053,40.5351,40.4854,40.5053,138600.0
2016-12-19 11:15:00,40.74,40.75,40.71,40.73,180860.0,40.4954,40.5053,40.4655,40.4854,180860.0
2016-12-19 11:20:00,40.73,40.74,40.66,40.66,280400.0,40.4854,40.4954,40.4158,40.4158,280400.0
2016-12-19 11:25:00,40.69,40.69,40.65,40.66,146240.0,40.4457,40.4457,40.4059,40.4158,146240.0
2016-12-19 11:30:00,40.68,40.76,40.67,40.75,337500.0,40.4357,40.5152,40.4258,40.5053,337500.0
2016-12-19 11:35:00,40.75,40.75,40.69,40.69,47840.0,40.5053,40.5053,40.4457,40.4457,47840.0
2016-12-19 11:40:00,40.68,40.71,40.65,40.66,97860.0,40.4357,40.4655,40.4059,40.4158,97860.0
2016-12-19 11:45:00,40.7,40.71,40.68,40.69,85740.0,40.4556,40.4655,40.4357,40.4457,85740.0
2016-12-19 11:50:00,40.67,40.71,40.66,40.71,122660.0,40.4258,40.4655,40.4158,40.4655,122660.0
2016-12-19 11:55:00,40.72,40.74,40.7,40.7,139200.0,40.4755,40.4954,40.4556,40.4556,139200.0
2016-12-19 12:00:00,40.7,40.72,40.68,40.7,82440.0,40.4556,40.4755,40.4357,40.4556,82440.0
2016-12-19 12:05:00,40.7,40.71,40.67,40.68,74000.0,40.4556,40.4655,40.4258,40.4357,74000.0
2016-12-19 12:10:00,40.7,40.73,40.7,40.71,33200.0,40.4556,40.4854,40.4556,40.4655,33200.0
2016-12-19 12:15:00,40.71,40.73,40.67,40.68,125500.0,40.4655,40.4854,40.4258,40.4357,125500.0
2016-12-19 12:20:00,40.69,40.75,40.69,40.75,88880.0,40.4457,40.5053,40.4457,40.5053,88880.0
2016-12-19 12:25:00,40.73,40.74,40.7,40.73,110180.0,40.4854,40.4954,40.4556,40.4854,110180.0
2016-12-19 12:30:00,40.72,40.77,40.72,40.75,103180.0,40.4755,40.5252,40.4755,40.5053,103180.0
2016-12-19 12:35:00,40.74,40.77,40.73,40.73,50100.0,40.4954,40.5252,40.4854,40.4854,50100.0
2016-12-19 12:40:00,40.74,40.75,40.72,40.74,38680.0,40.4954,40.5053,40.4755,40.4954,38680.0
2016-12-19 12:45:00,40.77,40.77,40.72,40.73,67460.0,40.5252,40.5252,40.4755,40.4854,67460.0
2016-12-19 12:50:00,40.72,40.75,40.7,40.73,97120.0,40.4755,40.5053,40.4556,40.4854,97120.0
2016-12-19 12:55:00,40.75,40.75,40.72,40.74,591500.0,40.5053,40.5053,40.4755,40.4954,591500.0
2016-12-19 13:00:00,40.73,40.74,40.71,40.71,65300.0,40.4854,40.4954,40.4655,40.4655,65300.0
2016-12-19 13:05:00,40.72,40.73,40.7,40.73,39980.0,40.4755,40.4854,40.4556,40.4854,39980.0
2016-12-19 13:10:00,40.74,40.74,40.68,40.68,52180.0,40.4954,40.4954,40.4357,40.4357,52180.0
2016-12-19 13:15:00,40.71,40.71,40.67,40.68,34360.0,40.4655,40.4655,40.4258,40.4357,34360.0
2016-12-19 13:20:00,40.67,40.71,40.66,40.7,60740.0,40.4258,40.4655,40.4158,40.4556,60740.0
2016-12-19 13:25:00,40.72,40.74,40.69,40.69,118060.0,40.4755,40.4954,40.4457,40.4457,118060.0
2016-12-19 13:30:00,40.71,40.71,40.65,40.67,71320.0,40.4655,40.4655,40.4059,40.4258,71320.0
2016-12-19 13:35:00,40.67,40.69,40.66,40.68,97120.0,40.4258,40.4457,40.4158,40.4357,97120.0
2016-12-19 13:40:00,40.67,40.71,40.67,40.71,45300.0,40.4258,40.4655,40.4258,40.4655,45300.0
2016-12-19 13:45:00,40.72,40.75,40.7,40.71,204660.0,40.4755,40.5053,40.4556,40.4655,204660.0
2016-12-19 13:50:00,40.71,40.72,40.69,40.71,85420.0,40.4655,40.4755,40.4457,40.4655,85420.0
2016-12-19 13:55:00,40.72,40.72,40.7,40.71,38000.0,40.4755,40.4755,40.4556,40.4655,38000.0
2016-12-19 14:00:00,40.71,40.74,40.71,40.73,207340.0,40.4655,40.4954,40.4655,40.4854,207340.0
2016-12-19 14:05:00,40.71,40.74,40.71,40.74,38580.0,40.4655,40.4954,40.4655,40.4954,38580.0
2016-12-19 14:10:00,40.72,40.76,40.72,40.74,64960.0,40.4755,40.5152,40.4755,40.4954,64960.0
2016-12-19 14:15:00,40.73,40.73,40.67,40.69,351580.0,40.4854,40.4854,40.4258,40.4457,351580.0
2016-12-19 14:20:00,40.69,40.7,40.68,40.69,135980.0,40.4457,40.4556,40.4357,40.4457,135980.0
2016-12-19 14:25:00,40.69,40.7,40.67,40.67,50000.0,40.4457,40.4556,40.4258,40.4258,50000.0
2016-12-19 14:30:00,40.65,40.66,40.62,40.64,76580.0,40.4059,40.4158,40.3761,40.396,76580.0
2016-12-19 14:35:00,40.64,40.67,40.61,40.66,205640.0,40.396,40.4258,40.3661,40.4158,205640.0
2016-12-19 14:40:00,40.66,40.68,40.65,40.65,35160.0,40.4158,40.4357,40.4059,40.4059,35160.0
2016-12-19 14:45:00,40.65,40.65,40.62,40.65,100100.0,40.4059,40.4059,40.3761,40.4059,100100.0
2016-12-19 14:50:00,40.65,40.66,40.62,40.65,46140.0,40.4059,40.4158,40.3761,40.4059,46140.0
2016-12-19 14:55:00,40.63,40.65,40.61,40.63,75560.0,40.386,40.4059,40.3661,40.386,75560.0
2016-12-19 15:00:00,40.62,40.64,40.6,40.63,233640.0,40.3761,40.396,40.3562,40.386,233640.0
2016-12-19 15:05:00,40.63,40.64,40.58,40.59,245220.0,40.386,40.396,40.3363,40.3463,245220.0
2016-12-19 15:10:00,40.59,40.61,40.58,40.61,107200.0,40.3463,40.3661,40.3363,40.3661,107200.0
2016-12-19 15:15:00,40.62,40.62,40.55,40.57,145480.0,40.3761,40.3761,40.3065,40.3264,145480.0
2016-12-19 15:20:00,40.56,40.56,40.52,40.54,132780.0,40.3164,40.3164,40.2767,40.2966,132780.0
2016-12-19 15:25:00,40.55,40.56,40.52,40.53,134000.0,40.3065,40.3164,40.2767,40.2866,134000.0
2016-12-19 15:30:00,40.53,40.56,40.53,40.55,175440.0,40.2866,40.3164,40.2866,40.3065,175440.0
2016-12-19 15:35:00,40.56,40.6,40.53,40.53,357280.0,40.3164,40.3562,40.2866,40.2866,357280.0
2016-12-19 15:40:00,40.53,40.58,40.51,40.53,249580.0,40.2866,40.3363,40.2667,40.2866,249580.0
2016-12-19 15:45:00,40.54,40.54,40.47,40.48,240100.0,40.2966,40.2966,40.227,40.2369,240100.0
2016-12-19 15:50:00,40.49,40.57,40.49,40.57,400580.0,40.2469,40.3264,40.2469,40.3264,400580.0
2016-12-19 15:55:00,40.57,40.63,40.54,40.63,1053220.0,40.3264,40.386,40.2966,40.386,1053220.0
2016-12-20 09:30:00,40.67,40.79,40.67,40.77,1118420.0,40.4258,40.5451,40.4258,40.5252,1118420.0
2016-12-20 09:35:00,40.79,40.79,40.71,40.74,426700.0,40.5451,40.5451,40.4655,40.4954,426700.0
2016-12-20 09:40:00,40.76,40.81,40.76,40.8,340080.0,40.5152,40.5649,40.5152,40.555,340080.0
2016-12-20 09:45:00,40.8,40.82,40.71,40.75,149500.0,40.555,40.5749,40.4655,40.5053,149500.0
2016-12-20 09:50:00,40.76,40.76,40.68,40.71,226800.0,40.5152,40.5152,40.4357,40.4655,226800.0
2016-12-20 09:55:00,40.72,40.76,40.6,40.66,187420.0,40.4755,40.5152,40.3562,40.4158,187420.0
2016-12-20 10:00:00,40.66,40.69,40.61,40.62,168820.0,40.4158,40.4457,40.3661,40.3761,168820.0
2016-12-20 10:05:00,40.61,40.64,40.58,40.63,218580.0,40.3661,40.396,40.3363,40.386,218580.0
2016-12-20 10:10:00,40.64,40.68,40.63,40.67,81260.0,40.396,40.4357,40.386,40.4258,81260.0
2016-12-20 10:15:00,40.67,40.7,40.57,40.61,205780.0,40.4258,40.4556,40.3264,40.3661,205780.0
2016-12-20 10:20:00,40.6,40.62,40.56,40.62,255220.0,40.3562,40.3761,40.3164,40.3761,255220.0
2016-12-20 10:25:00,40.6,40.62,40.56,40.58,264440.0,40.3562,40.3761,40.3164,40.3363,264440.0
2016-12-20 10:30:00,40.6,40.61,40.55,40.58,148180.0,40.3562,40.3661,40.3065,40.3363,148180.0
2016-12-20 10:35:00,40.58,40.64,40.58,40.63,268000.0,40.3363,40.396,40.3363,40.386,268000.0
2016-12-20 10:40:00,40.63,40.7,40.63,40.67,351580.0,40.386,40.4556,40.386,40.4258,351580.0
2016-12-20 10:45:00,40.68,40.68,40.63,40.66,65240.0,40.4357,40.4357,40.386,40.4158,65240.0
2016-12-20 10:50:00,40.67,40.69,40.65,40.68,84000.0,40.4258,40.4457,40.4059,40.4357,84000.0
2016-12-20 10:55:00,40.68,40.7,40.67,40.67,489660.0,40.4357,40.4556,40.4258,40.4258,489660.0
2016-12-20 11:00:00,40.67,40.69,40.65,40.65,111260.0,40.4258,40.4457,40.4059,40.4059,111260.0
2016-12-20 11:05:00,40.64,40.69,40.64,40.69,229100.0,40.396,40.4457,40.396,40.4457,229100.0
2016-12-20 11:10:00,40.69,40.73,40.68,40.72,213100.0,40.4457,40.4854,40.4357,40.4755,213100.0
2016-12-20 11:15:00,40.73,40.74,40.71,40.74,125940.0,40.4854,40.4954,40.4655,40.4954,125940.0
2016-12-20 11:20:00,40.74,40.76,40.72,40.75,249860.0,40.4954,40.5152,40.4755,40.5053,249860.0
2016-12-20 11:25:00,40.76,40.77,40.74,40.76,355660.0,40.5152,40.5252,40.4954,40.5152,355660.0
2016-12-20 11:30:00,40.76,40.76,40.73,40.73,127540.0,40.5152,40.5152,40.4854,40.4854,127540.0
2016-12-20 11:35:00,40.73,40.74,40.69,40.73,186880.0,40.4854,40.4954,40.4457,40.4854,186880.0
2016-12-20 11:40:00,40.72,40.73,40.71,40.72,30000.0,40.4755,40.4854,40.4655,40.4755,30000.0
2016-12-20 11:45:00,40.72,40.74,40.71,40.74,103140.0,40.4755,40.4954,40.4655,40.4954,103140.0
2016-12-20 11:50:00,40.74,40.75,40.71,40.72,406320.0,40.4954,40.5053,40.4655,40.4755,406320.0
2016-12-20 11:55:00,40.72,40.72,40.68,40.71,114000.0,40.4755,40.4755,40.4357,40.4655,114000.0
2016-12-20 12:00:00,40.71,40.71,40.67,40.67,54040.0,40.4655,40.4655,40.4258,40.4258,54040.0
2016-12-20 12:05:00,40.67,40.7,40.67,40.68,415080.0,40.4258,40.4556,40.4258,40.4357,415080.0
2016-12-20 12:10:00,40.69,40.71,40.68,40.7,249820.0,40.4457,40.4655,40.4357,40.4556,249820.0
2016-12-20 12:15:00,40.69,40.71,40.69,40.71,36000.0,40.4457,40.4655,40.4457,40.4655,36000.0
2016-12-20 12:20:00,40.7,40.71,40.68,40.7,186800.0,40.4556,40.4655,40.4357,40.4556,186800.0
2016-12-20 12:25:00,40.69,40.7,40.69,40.69,20000.0,40.4457,40.4556,40.4457,40.4457,20000.0
2016-12-20 12:30:00,40.69,40.7,40.68,40.7,68020.0,40.4457,40.4556,40.4357,40.4556,68020.0
2016-12-20 12:35:00,40.7,40.73,40.69,40.71,241640.0,40.4556,40.4854,40.4457,40.4655,241640.0
2016-12-20 12:40:00,40.7,40.74,40.7,40.74,26000.0,40.4556,40.4954,40.4556,40.4954,26000.0
2016-12-20 12:45:00,40.75,40.76,40.73,40.75,79460.0,40.5053,40.5152,40.4854,40.5053,79460.0
2016-12-20 12:50:00,40.75,40.75,40.73,40.74,624540.0,40.5053,40.5053,40.4854,40.4954,624540.0
2016-12-20 12:55:00,40.74,40.76,40.74,40.74,69000.0,40.4954,40.5152,40.4954,40.4954,69000.0
2016-12-20 13:00:00,40.74,40.75,40.73,40.75,65980.0,40.4954,40.5053,40.4854,40.5053,65980.0
2016-12-20 13:05:00,40.74,40.77,40.74,40.76,72900.0,40.4954,40.5252,40.4954,40.5152,72900.0
2016-12-20 13:10:00,40.75,40.77,40.74,40.75,106000.0,40.5053,40.5252,40.4954,40.5053,106000.0
2016-12-20 13:15:00,40.75,40.76,40.73,40.75,62060.0,40.5053,40.5152,40.4854,40.5053,62060.0
2016-12-20 13:20:00,40.73,40.76,40.73,40.75,52180.0,40.4854,40.5152,40.4854,40.5053,52180.0
2016-12-20 13:25:00,40.74,40.76,40.74,40.76,29000.0,40.4954,40.5152,40.4954,40.5152,29000.0
2016-12-20 13:30:00,40.76,40.78,40.75,40.75,521940.0,40.5152,40.5351,40.5053,40.5053,521940.0
2016-12-20 13:35:00,40.75,40.76,40.73,40.74,210200.0,40.5053,40.5152,40.4854,40.4954,210200.0
2016-12-20 13:40:00,40.73,40.73,40.71,40.71,136040.0,40.4854,40.4854,40.4655,40.4655,136040.0
2016-12-20 13:45:00,40.71,40.74,40.7,40.74,54000.0,40.4655,40.4954,40.4556,40.4954,54000.0
2016-12-20 13:50:00,40.73,40.74,40.71,40.73,149000.0,40.4854,40.4954,40.4655,40.4854,149000.0
2016-12-20 13:55:00,40.73,40.75,40.72,40.75,59960.0,40.4854,40.5053,40.4755,40.5053,59960.0
2016-12-20 14:00:00,40.73,40.75,40.72,40.73,68240.0,40.4854,40.5053,40.4755,40.4854,68240.0
2016-12-20 14:05:00,40.72,40.74,40.71,40.74,436560.0,40.4755,40.4954,40.4655,40.4954,436560.0
2016-12-20 14:10:00,40.73,40.74,40.71,40.71,305360.0,40.4854,40.4954,40.4655,40.4655,305360.0
2016-12-20 14:15:00,40.7,40.72,40.68,40.71,91300.0,40.4556,40.4755,40.4357,40.4655,91300.0
2016-12-20 14:20:00,40.71,40.74,40.71,40.71,159440.0,40.4655,40.4954,40.4655,40.4655,159440.0
2016-12-20 14:25:00,40.73,40.74,40.71,40.71,45300.0,40.4854,40.4954,40.4655,40.4655,45300.0
2016-12-20 14:30:00,40.71,40.71,40.66,40.66,89200.0,40.4655,40.4655,40.4158,40.4158,89200.0
2016-12-20 14:35:00,40.67,40.71,40.65,40.66,60460.0,40.4258,40.4655,40.4059,40.4158,60460.0
2016-12-20 14:40:00,40.68,40.7,40.67,40.67,64920.0,40.4357,40.4556,40.4258,40.4258,64920.0
2016-12-20 14:45:00,40.67,40.68,40.66,40.67,49280.0,40.4258,40.4357,40.4158,40.4258,49280.0
2016-12-20 14:50:00,40.66,40.71,40.65,40.67,116020.0,40.4158,40.4655,40.4059,40.4258,116020.0
2016-12-20 14:55:00,40.67,40.67,40.65,40.67,52400.0,40.4258,40.4258,40.4059,40.4258,52400.0
2016-12-20 15:00:00,40.67,40.68,40.65,40.66,33360.0,40.4258,40.4357,40.4059,40.4158,33360.0
2016-12-20 15:05:00,40.66,40.7,40.66,40.69,87140.0,40.4158,40.4556,40.4158,40.4457,87140.0
2016-12-20 15:10:00,40.7,40.71,40.68,40.69,76400.0,40.4556,40.4655,40.4357,40.4457,76400.0
2016-12-20 15:15:00,40.71,40.73,40.69,40.72,90040.0,40.4655,40.4854,40.4457,40.4755,90040.0
2016-12-20 15:20:00,40.72,40.72,40.69,40.7,52420.0,40.4755,40.4755,40.4457,40.4556,52420.0
2016-12-20 15:25:00,40.7,40.75,40.69,40.74,474500.0,40.4556,40.5053,40.4457,40.4954,474500.0
2016-12-20 15:30:00,40.74,40.75,40.72,40.73,173900.0,40.4954,40.5053,40.4755,40.4854,173900.0
2016-12-20 15:35:00,40.72,40.74,40.7,40.72,348940.0,40.4755,40.4954,40.4556,40.4755,348940.0
2016-12-20 15:40:00,40.71,40.71,40.68,40.7,179360.0,40.4655,40.4655,40.4357,40.4556,179360.0
2016-12-20 15:45:00,40.7,40.73,40.7,40.71,172080.0,40.4556,40.4854,40.4556,40.4655,172080.0
2016-12-20 15:50:00,40.71,40.72,40.68,40.69,300700.0,40.4655,40.4755,40.4357,40.4457,300700.0
2016-12-20 15:55:00,40.69,40.76,40.69,40.76,672040.0,40.4457,40.5152,40.4457,40.5152,672040.0
2016-12-21 09:30:00,40.79,40.79,40.26,40.61,1239940.0,40.5451,40.5451,40.0182,40.3661,1239940.0
2016-12-21 09:35:00,40.61,40.61,40.46,40.49,439740.0,40.3661,40.3661,40.217,40.2469,439740.0
2016-12-21 09:40:00,40.51,40.54,40.43,40.43,388320.0,40.2667,40.2966,40.1872,40.1872,388320.0
2016-12-21 09:45:00,40.44,40.45,40.34,40.37,689520.0,40.1972,40.2071,40.0978,40.1276,689520.0
2016-12-21 09:50:00,40.37,40.38,40.34,40.38,372760.0,40.1276,40.1375,40.0978,40.1375,372760.0
2016-12-21 09:55:00,40.39,40.42,40.37,40.42,295220.0,40.1475,40.1773,40.1276,40.1773,295220.0
2016-12-21 10:00:00,40.41,40.43,40.39,40.42,405360.0,40.1673,40.1872,40.1475,40.1773,405360.0
2016-12-21 10:05:00,40.4,40.41,40.34,40.41,231640.0,40.1574,40.1673,40.0978,40.1673,231640.0
2016-12-21 10:10:00,40.41,40.41,40.33,40.35,150060.0,40.1673,40.1673,40.0878,40.1077,150060.0
2016-12-21 10:15:00,40.37,40.42,40.35,40.42,155920.0,40.1276,40.1773,40.1077,40.1773,155920.0
2016-12-21 10:20:00,40.41,40.46,40.4,40.44,150300.0,40.1673,40.217,40.1574,40.1972,150300.0
2016-12-21 10:25:00,40.44,40.45,40.39,40.39,194580.0,40.1972,40.2071,40.1475,40.1475,194580.0
2016-12-21 10:30:00,40.39,40.45,40.38,40.45,498280.0,40.1475,40.2071,40.1375,40.2071,498280.0
2016-12-21 10:35:00,40.44,40.51,40.41,40.41,246280.0,40.1972,40.2667,40.1673,40.1673,246280.0
2016-12-21 10:40:00,40.41,40.48,40.4,40.44,104060.0,40.1673,40.2369,40.1574,40.1972,104060.0
2016-12-21 10:45:00,40.43,40.44,40.4,40.43,92280.0,40.1872,40.1972,40.1574,40.1872,92280.0
2016-12-21 10:50:00,40.42,40.43,40.34,40.34,167200.0,40.1773,40.1872,40.0978,40.0978,167200.0
2016-12-21 10:55:00,40.35,40.39,40.32,40.38,219080.0,40.1077,40.1475,40.0779,40.1375,219080.0
2016-12-21 11:00:00,40.38,40.4,40.34,40.38,199700.0,40.1375,40.1574,40.0978,40.1375,199700.0
2016-12-21 11:05:00,40.37,40.39,40.35,40.38,196800.0,40.1276,40.1475,40.1077,40.1375,196800.0
2016-12-21 11:10:00,40.38,40.39,40.34,40.35,226960.0,40.1375,40.1475,40.0978,40.1077,226960.0
2016-12-21 11:15:00,40.35,40.35,40.31,40.31,203000.0,40.1077,40.1077,40.0679,40.0679,203000.0
2016-12-21 11:20:00,40.32,40.33,40.28,40.28,707440.0,40.0779,40.0878,40.0381,40.0381,707440.0
2016-12-21 11:25:00,40.29,40.32,40.27,40.3,273560.0,40.0481,40.0779,40.0282,40.058,273560.0
2016-12-21 11:30:00,40.3,40.35,40.3,40.34,207260.0,40.058,40.1077,40.058,40.0978,207260.0
2016-12-21 11:35:00,40.34,40.38,40.34,40.35,104520.0,40.0978,40.1375,40.0978,40.1077,104520.0
2016-12-21 11:40:00,40.35,40.36,40.32,40.36,75960.0,40.1077,40.1176,40.0779,40.1176,75960.0
2016-12-21 11:45:00,40.36,40.38,40.36,40.37,119160.0,40.1176,40.1375,40.1176,40.1276,119160.0
2016-12-21 11:50:00,40.36,40.41,40.36,40.39,132260.0,40.1176,40.1673,40.1176,40.1475,132260.0
2016-12-21 11:55:00,40.38,40.42,40.37,40.42,426640.0,40.1375,40.1773,40.1276,40.1773,426640.0
2016-12-21 12:00:00,40.41,40.45,40.41,40.45,149720.0,40.1673,40.2071,40.1673,40.2071,149720.0
2016-12-21 12:05:00,40.44,40.46,40.4,40.41,106800.0,40.1972,40.217,40.1574,40.1673,106800.0
2016-12-21 12:10:00,40.4,40.41,40.38,40.39,61600.0,40.1574,40.1673,40.1375,40.1475,61600.0
2016-12-21 12:15:00,40.41,40.41,40.38,40.4,314220.0,40.1673,40.1673,40.1375,40.1574,314220.0
2016-12-21 12:20:00,40.4,40.43,40.39,40.41,635500.0,40.1574,40.1872,40.1475,40.1673,635500.0
2016-12-21 12:25:00,40.42,40.43,40.41,40.43,344780.0,40.1773,40.1872,40.1673,40.1872,344780.0
2016-12-21 12:30:00,40.43,40.45,40.42,40.44,57000.0,40.1872,40.2071,40.1773,40.1972,57000.0
2016-12-21 12:35:00,40.44,40.44,40.41,40.42,106180.0,40.1972,40.1972,40.1673,40.1773,106180.0
2016-12-21 12:40:00,40.43,40.47,40.42,40.46,207680.0,40.1872,40.227,40.1773,40.217,207680.0
2016-12-21 12:45:00,40.46,40.46,40.44,40.45,395440.0,40.217,40.217,40.1972,40.2071,395440.0
2016-12-21 12:50:00,40.45,40.47,40.44,40.45,255220.0,40.2071,40.227,40.1972,40.2071,255220.0
2016-12-21 12:55:00,40.46,40.47,40.45,40.47,70000.0,40.217,40.227,40.2071,40.227,70000.0
2016-12-21 13:00:00,40.46,40.48,40.45,40.48,45940.0,40.217,40.2369,40.2071,40.2369,45940.0
2016-12-21 13:05:00,40.47,40.48,40.42,40.42,74600.0,40.227,40.2369,40.1773,40.1773,74600.0
2016-12-21 13:10:00,40.42,40.44,40.41,40.43,81920.0,40.1773,40.1972,40.1673,40.1872,81920.0
2016-12-21 13:15:00,40.43,40.45,40.42,40.44,68380.0,40.1872,40.2071,40.1773,40.1972,68380.0
2016-12-21 13:20:00,40.44,40.48,40.44,40.46,255920.0,40.1972,40.2369,40.1972,40.217,255920.0
2016-12-21 13:25:00,40.46,40.48,40.46,40.47,68980.0,40.217,40.2369,40.217,40.227,68980.0
2016-12-21 13:30:00,40.47,40.49,40.47,40.47,56000.0,40.227,40.2469,40.227,40.227,56000.0
2016-12-21 13:35:00,40.48,40.49,40.47,40.49,60480.0,40.2369,40.2469,40.227,40.2469,60480.0
2016-12-21 13:40:00,40.48,40.52,40.48,40.51,58960.0,40.2369,40.2767,40.2369,40.2667,58960.0
2016-12-21 13:45:00,40.51,40.54,40.51,40.53,270860.0,40.2667,40.2966,40.2667,40.2866,270860.0
2016-12-21 13:50:00,40.53,40.53,40.49,40.52,636320.0,40.2866,40.2866,40.2469,40.2767,636320.0
2016-12-21 13:55:00,40.51,40.52,40.48,40.49,321880.0,40.2667,40.2767,40.2369,40.2469,321880.0
2016-12-21 14:00:00,40.49,40.49,40.48,40.49,86000.0,40.2469,40.2469,40.2369,40.2469,86000.0
2016-12-21 14:05:00,40.48,40.5,40.48,40.49,42000.0,40.2369,40.2568,40.2369,40.2469,42000.0
2016-12-21 14:10:00,40.49,40.51,40.48,40.49,124720.0,40.2469,40.2667,40.2369,40.2469,124720.0
2016-12-21 14:15:00,40.5,40.54,40.49,40.53,397180.0,40.2568,40.2966,40.2469,40.2866,397180.0
2016-12-21 14:20:00,40.52,40.52,40.49,40.49,56860.0,40.2767,40.2767,40.2469,40.2469,56860.0
2016-12-21 14:25:00,40.49,40.52,40.49,40.5,119000.0,40.2469,40.2767,40.2469,40.2568,119000.0
2016-12-21 14:30:00,40.5,40.51,40.49,40.51,69220.0,40.2568,40.2667,40.2469,40.2667,69220.0
2016-12-21 14:35:00,40.51,40.53,40.51,40.52,310100.0,40.2667,40.2866,40.2667,40.2767,310100.0
2016-12-21 14:40:00,40.51,40.55,40.51,40.54,498980.0,40.2667,40.3065,40.2667,40.2966,498980.0
2016-12-21 14:45:00,40.54,40.54,40.51,40.52,90940.0,40.2966,40.2966,40.2667,40.2767,90940.0
2016-12-21 14:50:00,40.53,40.56,40.53,40.55,60300.0,40.2866,40.3164,40.2866,40.3065,60300.0
2016-12-21 14:55:00,40.56,40.58,40.55,40.55,214200.0,40.3164,40.3363,40.3065,40.3065,214200.0
2016-12-21 15:00:00,40.55,40.57,40.55,40.56,47920.0,40.3065,40.3264,40.3065,40.3164,47920.0
2016-12-21 15:05:00,40.57,40.57,40.55,40.55,109280.0,40.3264,40.3264,40.3065,40.3065,109280.0
2016-12-21 15:10:00,40.56,40.57,40.55,40.56,51920.0,40.3164,40.3264,40.3065,40.3164,51920.0
2016-12-21 15:15:00,40.56,40.59,40.55,40.58,100000.0,40.3164,40.3463,40.3065,40.3363,100000.0
2016-12-21 15:20:00,40.58,40.61,40.58,40.61,189080.0,40.3363,40.3661,40.3363,40.3661,189080.0
2016-12-21 15:25:00,40.62,40.65,40.61,40.64,108940.0,40.3761,40.4059,40.3661,40.396,108940.0
2016-12-21 15:30:00,40.63,40.64,40.58,40.59,143720.0,40.386,40.396,40.3363,40.3463,143720.0
2016-12-21 15:35:00,40.59,40.63,40.56,40.62,615400.0,40.3463,40.386,40.3164,40.3761,615400.0
2016-12-21 15:40:00,40.62,40.62,40.57,40.57,265000.0,40.3761,40.3761,40.3264,40.3264,265000.0
2016-12-21 15:45:00,40.56,40.6,40.55,40.59,445080.0,40.3164,40.3562,40.3065,40.3463,445080.0
2016-12-21 15:50:00,40.6,40.63,40.59,40.6,591640.0,40.3562,40.386,40.3463,40.3562,591640.0
2016-12-21 15:55:00,40.61,40.63,40.59,40.61,825280.0,40.3661,40.386,40.3463,40.3661,825280.0
2016-12-22 09:30:00,40.46,40.54,40.4,40.48,648620.0,40.217,40.2966,40.1574,40.2369,648620.0
2016-12-22 09:35:00,40.47,40.49,40.3,40.36,576120.0,40.227,40.2469,40.058,40.1176,576120.0
2016-12-22 09:40:00,40.37,40.47,40.34,40.43,438840.0,40.1276,40.227,40.0978,40.1872,438840.0
2016-12-22 09:45:00,40.43,40.52,40.41,40.5,327120.0,40.1872,40.2767,40.1673,40.2568,327120.0
2016-12-22 09:50:00,40.51,40.51,40.42,40.45,330000.0,40.2667,40.2667,40.1773,40.2071,330000.0
2016-12-22 09:55:00,40.45,40.46,40.42,40.46,161920.0,40.2071,40.217,40.1773,40.217,161920.0
2016-12-22 10:00:00,40.46,40.52,40.46,40.51,188740.0,40.217,40.2767,40.217,40.2667,188740.0
2016-12-22 10:05:00,40.52,40.55,40.49,40.49,424960.0,40.2767,40.3065,40.2469,40.2469,424960.0
2016-12-22 10:10:00,40.46,40.51,40.45,40.48,145060.0,40.217,40.2667,40.2071,40.2369,145060.0
2016-12-22 10:15:00,40.47,40.52,40.45,40.47,140000.0,40.227,40.2767,40.2071,40.227,140000.0
2016-12-22 10:20:00,40.46,40.52,40.46,40.52,77220.0,40.217,40.2767,40.217,40.2767,77220.0
2016-12-22 10:25:00,40.52,40.52,40.44,40.44,130500.0,40.2767,40.2767,40.1972,40.1972,130500.0
2016-12-22 10:30:00,40.47,40.49,40.45,40.46,97540.0,40.227,40.2469,40.2071,40.217,97540.0
2016-12-22 10:35:00,40.45,40.47,40.43,40.46,366880.0,40.2071,40.227,40.1872,40.217,366880.0
2016-12-22 10:40:00,40.45,40.47,40.43,40.45,46000.0,40.2071,40.227,40.1872,40.2071,46000.0
2016-12-22 10:45:00,40.44,40.46,40.41,40.44,184260.0,40.1972,40.217,40.1673,40.1972,184260.0
2016-12-22 10:50:00,40.44,40.44,40.41,40.43,138000.0,40.1972,40.1972,40.1673,40.1872,138000.0
2016-12-22 10:55:00,40.41,40.43,40.39,40.42,133920.0,40.1673,40.1872,40.1475,40.1773,133920.0
2016-12-22 11:00:00,40.42,40.46,40.41,40.43,132280.0,40.1773,40.217,40.1673,40.1872,132280.0
2016-12-22 11:05:00,40.41,40.44,40.4,40.43,217200.0,40.1673,40.1972,40.1574,40.1872,217200.0
2016-12-22 11:10:00,40.41,40.44,40.41,40.43,285820.0,40.1673,40.1972,40.1673,40.1872,285820.0
2016-12-22 11:15:00,40.42,40.43,40.41,40.41,68280.0,40.1773,40.1872,40.1673,40.1673,68280.0
2016-12-22 11:20:00,40.4,40.44,40.4,40.4,126000.0,40.1574,40.1972,40.1574,40.1574,126000.0
2016-12-22 11:25:00,40.4,40.42,40.37,40.38,416540.0,40.1574,40.1773,40.1276,40.1375,416540.0
2016-12-22 11:30:00,40.36,40.43,40.36,40.4,86500.0,40.1176,40.1872,40.1176,40.1574,86500.0
2016-12-22 11:35:00,40.41,40.42,40.39,40.39,93940.0,40.1673,40.1773,40.1475,40.1475,93940.0
2016-12-22 11:40:00,40.39,40.4,40.38,40.38,59080.0,40.1475,40.1574,40.1375,40.1375,59080.0
2016-12-22 11:45:00,40.37,40.38,40.34,40.35,219560.0,40.1276,40.1375,40.0978,40.1077,219560.0
2016-12-22 11:50:00,40.34,40.38,40.31,40.37,157780.0,40.0978,40.1375,40.0679,40.1276,157780.0
2016-12-22 11:55:00,40.38,40.41,40.35,40.41,223220.0,40.1375,40.1673,40.1077,40.1673,223220.0
2016-12-22 12:00:00,40.41,40.42,40.41,40.41,69640.0,40.1673,40.1773,40.1673,40.1673,69640.0
2016-12-22 12:05:00,40.41,40.41,40.37,40.38,463300.0,40.1673,40.1673,40.1276,40.1375,463300.0
2016-12-22 12:10:00,40.39,40.4,40.39,40.4,47920.0,40.1475,40.1574,40.1475,40.1574,47920.0
2016-12-22 12:15:00,40.38,40.39,40.37,40.38,31580.0,40.1375,40.1475,40.1276,40.1375,31580.0
2016-12-22 12:20:00,40.39,40.4,40.37,40.4,76560.0,40.1475,40.1574,40.1276,40.1574,76560.0
2016-12-22 12:25:00,40.4,40.41,40.4,40.4,12000.0,40.1574,40.1673,40.1574,40.1574,12000.0
2016-12-22 12:30:00,40.39,40.43,40.39,40.4,71760.0,40.1475,40.1872,40.1475,40.1574,71760.0
2016-12-22 12:35:00,40.4,40.4,40.37,40.38,48700.0,40.1574,40.1574,40.1276,40.1375,48700.0
2016-12-22 12:40:00,40.38,40.4,40.35,40.38,94560.0,40.1375,40.1574,40.1077,40.1375,94560.0
2016-12-22 12:45:00,40.37,40.4,40.37,40.39,30600.0,40.1276,40.1574,40.1276,40.1475,30600.0
2016-12-22 12:50:00,40.37,40.4,40.37,40.38,38200.0,40.1276,40.1574,40.1276,40.1375,38200.0
2016-12-22 12:55:00,40.39,40.39,40.36,40.36,39600.0,40.1475,40.1475,40.1176,40.1176,39600.0
2016-12-22 13:00:00,40.37,40.38,40.36,40.38,107380.0,40.1276,40.1375,40.1176,40.1375,107380.0
2016-12-22 13:05:00,40.38,40.41,40.38,40.41,56580.0,40.1375,40.1673,40.1375,40.1673,56580.0
2016-12-22 13:10:00,40.41,40.41,40.39,40.41,35520.0,40.1673,40.1673,40.1475,40.1673,35520.0
2016-12-22 13:15:00,40.39,40.4,40.39,40.4,22920.0,40.1475,40.1574,40.1475,40.1574,22920.0
2016-12-22 13:20:00,40.4,40.42,40.4,40.4,61780.0,40.1574,40.1773,40.1574,40.1574,61780.0
2016-12-22 13:25:00,40.41,40.42,40.4,40.41,57740.0,40.1673,40.1773,40.1574,40.1673,57740.0
2016-12-22 13:30:00,40.41,40.41,40.39,40.4,96800.0,40.1673,40.1673,40.1475,40.1574,96800.0
2016-12-22 13:35:00,40.39,40.4,40.38,40.39,245900.0,40.1475,40.1574,40.1375,40.1475,245900.0
2016-12-22 13:40:00,40.38,40.45,40.38,40.45,564500.0,40.1375,40.2071,40.1375,40.2071,564500.0
2016-12-22 13:45:00,40.45,40.48,40.42,40.48,99520.0,40.2071,40.2369,40.1773,40.2369,99520.0
2016-12-22 13:50:00,40.48,40.48,40.44,40.46,45700.0,40.2369,40.2369,40.1972,40.217,45700.0
2016-12-22 13:55:00,40.46,40.47,40.44,40.45,97000.0,40.217,40.227,40.1972,40.2071,97000.0
2016-12-22 14:00:00,40.45,40.48,40.45,40.48,130160.0,40.2071,40.2369,40.2071,40.2369,130160.0
2016-12-22 14:05:00,40.46,40.47,40.43,40.43,78480.0,40.217,40.227,40.1872,40.1872,78480.0
2016-12-22 14:10:00,40.44,40.47,40.43,40.43,127280.0,40.1972,40.227,40.1872,40.1872,127280.0
2016-12-22 14:15:00,40.45,40.46,40.42,40.46,90360.0,40.2071,40.217,40.1773,40.217,90360.0
2016-12-22 14:20:00,40.46,40.46,40.45,40.45,154860.0,40.217,40.217,40.2071,40.2071,154860.0
2016-12-22 14:25:00,40.45,40.45,40.43,40.43,69560.0,40.2071,40.2071,40.1872,40.1872,69560.0
2016-12-22 14:30:00,40.43,40.43,40.42,40.42,38000.0,40.1872,40.1872,40.1773,40.1773,38000.0
2016-12-22 14:35:00,40.41,40.44,40.41,40.42,24200.0,40.1673,40.1972,40.1673,40.1773,24200.0
2016-12-22 14:40:00,40.44,40.44,40.42,40.44,36000.0,40.1972,40.1972,40.1773,40.1972,36000.0
2016-12-22 14:45:00,40.43,40.43,40.4,40.4,232880.0,40.1872,40.1872,40.1574,40.1574,232880.0
2016-12-22 14:50:00,40.4,40.41,40.38,40.4,173860.0,40.1574,40.1673,40.1375,40.1574,173860.0
2016-12-22 14:55:00,40.4,40.42,40.4,40.42,46000.0,40.1574,40.1773,40.1574,40.1773,46000.0
2016-12-22 15:00:00,40.43,40.43,40.4,40.4,32000.0,40.1872,40.1872,40.1574,40.1574,32000.0
2016-12-22 15:05:00,40.4,40.4,40.37,40.39,86660.0,40.1574,40.1574,40.1276,40.1475,86660.0
2016-12-22 15:10:00,40.38,40.38,40.34,40.35,128240.0,40.1375,40.1375,40.0978,40.1077,128240.0
2016-12-22 15:15:00,40.35,40.37,40.34,40.36,101700.0,40.1077,40.1276,40.0978,40.1176,101700.0
2016-12-22 15:20:00,40.35,40.38,40.34,40.37,102580.0,40.1077,40.1375,40.0978,40.1276,102580.0
2016-12-22 15:25:00,40.36,40.41,40.36,40.37,150960.0,40.1176,40.1673,40.1176,40.1276,150960.0
2016-12-22 15:30:00,40.38,40.38,40.34,40.38,175080.0,40.1375,40.1375,40.0978,40.1375,175080.0
2016-12-22 15:35:00,40.37,40.41,40.37,40.41,262120.0,40.1276,40.1673,40.1276,40.1673,262120.0
2016-12-22 15:40:00,40.41,40.42,40.38,40.42,477560.0,40.1673,40.1773,40.1375,40.1773,477560.0
2016-12-22 15:45:00,40.41,40.44,40.38,40.38,234520.0,40.1673,40.1972,40.1375,40.1375,234520.0
2016-12-22 15:50:00,40.39,40.44,40.39,40.42,403000.0,40.1475,40.1972,40.1475,40.1773,403000.0
2016-12-22 15:55:00,40.42,40.49,40.4,40.48,1178820.0,40.1773,40.2469,40.1574,40.2369,1178820.0
2016-12-23 09:30:00,40.4,40.52,40.4,40.48,544500.0,40.1574,40.2767,40.1574,40.2369,544500.0
2016-12-23 09:35:00,40.43,40.55,40.43,40.46,169360.0,40.1872,40.3065,40.1872,40.217,169360.0
2016-12-23 09:40:00,40.48,40.48,40.38,40.47,135800.0,40.2369,40.2369,40.1375,40.227,135800.0
2016-12-23 09:45:00,40.47,40.49,40.46,40.46,166220.0,40.227,40.2469,40.217,40.217,166220.0
2016-12-23 09:50:00,40.47,40.48,40.43,40.48,79200.0,40.227,40.2369,40.1872,40.2369,79200.0
2016-12-23 09:55:00,40.48,40.5,40.46,40.46,134000.0,40.2369,40.2568,40.217,40.217,134000.0
2016-12-23 10:00:00,40.44,40.46,40.43,40.43,77200.0,40.1972,40.217,40.1872,40.1872,77200.0
2016-12-23 10:05:00,40.44,40.46,40.4,40.41,490640.0,40.1972,40.217,40.1574,40.1673,490640.0
2016-12-23 10:10:00,40.4,40.43,40.4,40.4,521220.0,40.1574,40.1872,40.1574,40.1574,521220.0
2016-12-23 10:15:00,40.41,40.43,40.4,40.42,125840.0,40.1673,40.1872,40.1574,40.1773,125840.0
2016-12-23 10:20:00,40.41,40.41,40.38,40.38,38780.0,40.1673,40.1673,40.1375,40.1375,38780.0
2016-12-23 10:25:00,40.38,40.38,40.33,40.33,102800.0,40.1375,40.1375,40.0878,40.0878,102800.0
2016-12-23 10:30:00,40.34,40.37,40.33,40.36,72320.0,40.0978,40.1276,40.0878,40.1176,72320.0
2016-12-23 10:35:00,40.37,40.4,40.37,40.37,60980.0,40.1276,40.1574,40.1276,40.1276,60980.0
2016-12-23 10:40:00,40.35,40.37,40.33,40.34,60000.0,40.1077,40.1276,40.0878,40.0978,60000.0
2016-12-23 10:45:00,40.34,40.37,40.34,40.36,577200.0,40.0978,40.1276,40.0978,40.1176,577200.0
2016-12-23 10:50:00,40.37,40.37,40.33,40.34,222760.0,40.1276,40.1276,40.0878,40.0978,222760.0
2016-12-23 10:55:00,40.33,40.35,40.32,40.34,39200.0,40.0878,40.1077,40.0779,40.0978,39200.0
2016-12-23 11:00:00,40.33,40.36,40.33,40.35,99800.0,40.0878,40.1176,40.0878,40.1077,99800.0
2016-12-23 11:05:00,40.36,40.36,40.32,40.33,56420.0,40.1176,40.1176,40.0779,40.0878,56420.0
2016-12-23 11:10:00,40.33,40.35,40.32,40.33,26360.0,40.0878,40.1077,40.0779,40.0878,26360.0
2016-12-23 11:15:00,40.32,40.32,40.27,40.27,154820.0,40.0779,40.0779,40.0282,40.0282,154820.0
2016-12-23 11:20:00,40.26,40.3,40.26,40.3,52580.0,40.0182,40.058,40.0182,40.058,52580.0
2016-12-23 11:25:00,40.28,40.3,40.28,40.29,53700.0,40.0381,40.058,40.0381,40.0481,53700.0
2016-12-23 11:30:00,40.3,40.31,40.28,40.29,36500.0,40.058,40.0679,40.0381,40.0481,36500.0
2016-12-23 11:35:00,40.29,40.29,40.27,40.28,26900.0,40.0481,40.0481,40.0282,40.0381,26900.0
2016-12-23 11:40:00,40.27,40.27,40.26,40.27,261700.0,40.0282,40.0282,40.0182,40.0282,261700.0
2016-12-23 11:45:00,40.27,40.29,40.26,40.29,43920.0,40.0282,40.0481,40.0182,40.0481,43920.0
2016-12-23 11:50:00,40.29,40.31,40.28,40.31,74400.0,40.0481,40.0679,40.0381,40.0679,74400.0
2016-12-23 11:55:00,40.32,40.32,40.29,40.3,85340.0,40.0779,40.0779,40.0481,40.058,85340.0
2016-12-23 12:00:00,40.3,40.33,40.3,40.32,63340.0,40.058,40.0878,40.058,40.0779,63340.0
2016-12-23 12:05:00,40.31,40.31,40.3,40.3,24500.0,40.0679,40.0679,40.058,40.058,24500.0
2016-12-23 12:10:00,40.29,40.31,40.29,40.31,31980.0,40.0481,40.0679,40.0481,40.0679,31980.0
2016-12-23 12:15:00,40.32,40.32,40.3,40.3,21000.0,40.0779,40.0779,40.058,40.058,21000.0
2016-12-23 12:20:00,40.32,40.32,40.31,40.31,86900.0,40.0779,40.0779,40.0679,40.0679,86900.0
2016-12-23 12:25:00,40.31,40.35,40.31,40.33,240540.0,40.0679,40.1077,40.0679,40.0878,240540.0
2016-12-23 12:30:00,40.34,40.35,40.31,40.35,76260.0,40.0978,40.1077,40.0679,40.1077,76260.0
2016-12-23 12:35:00,40.35,40.36,40.35,40.35,30000.0,40.1077,40.1176,40.1077,40.1077,30000.0
2016-12-23 12:40:00,40.34,40.35,40.32,40.33,34080.0,40.0978,40.1077,40.0779,40.0878,34080.0
2016-12-23 12:45:00,40.32,40.32,40.32,40.32,11000.0,40.0779,40.0779,40.0779,40.0779,11000.0
2016-12-23 12:50:00,40.31,40.32,40.3,40.31,56040.0,40.0679,40.0779,40.058,40.0679,56040.0
2016-12-23 12:55:00,40.32,40.32,40.31,40.31,28000.0,40.0779,40.0779,40.0679,40.0679,28000.0
2016-12-23 13:00:00,40.31,40.34,40.31,40.33,131920.0,40.0679,40.0978,40.0679,40.0878,131920.0
2016-12-23 13:05:00,40.33,40.35,40.32,40.35,298120.0,40.0878,40.1077,40.0779,40.1077,298120.0
2016-12-23 13:10:00,40.35,40.37,40.35,40.36,42160.0,40.1077,40.1276,40.1077,40.1176,42160.0
2016-12-23 13:15:00,40.37,40.38,40.36,40.36,28000.0,40.1276,40.1375,40.1176,40.1176,28000.0
2016-12-23 13:20:00,40.35,40.36,40.35,40.35,22040.0,40.1077,40.1176,40.1077,40.1077,22040.0
2016-12-23 13:25:00,40.35,40.35,40.35,40.35,2000.0,40.1077,40.1077,40.1077,40.1077,2000.0
2016-12-23 13:30:00,40.36,40.39,40.36,40.36,290820.0,40.1176,40.1475,40.1176,40.1176,290820.0
2016-12-23 13:35:00,40.37,40.38,40.35,40.35,60800.0,40.1276,40.1375,40.1077,40.1077,60800.0
2016-12-23 13:40:00,40.36,40.37,40.34,40.34,53720.0,40.1176,40.1276,40.0978,40.0978,53720.0
2016-12-23 13:45:00,40.34,40.34,40.34,40.34,8000.0,40.0978,40.0978,40.0978,40.0978,8000.0
2016-12-23 13:50:00,40.33,40.33,40.33,40.33,4000.0,40.0878,40.0878,40.0878,40.0878,4000.0
2016-12-23 13:55:00,40.34,40.34,40.33,40.34,24000.0,40.0978,40.0978,40.0878,40.0978,24000.0
2016-12-23 14:00:00,40.34,40.36,40.34,40.36,72000.0,40.0978,40.1176,40.0978,40.1176,72000.0
2016-12-23 14:05:00,40.36,40.37,40.35,40.37,141160.0,40.1176,40.1276,40.1077,40.1276,141160.0
2016-12-23 14:10:00,40.35,40.36,40.35,40.35,16060.0,40.1077,40.1176,40.1077,40.1077,16060.0
2016-12-23 14:15:00,40.36,40.37,40.36,40.37,13620.0,40.1176,40.1276,40.1176,40.1276,13620.0
2016-12-23 14:20:00,40.37,40.37,40.35,40.36,32240.0,40.1276,40.1276,40.1077,40.1176,32240.0
2016-12-23 14:25:00,40.36,40.36,40.34,40.35,14000.0,40.1176,40.1176,40.0978,40.1077,14000.0
2016-12-23 14:30:00,40.35,40.35,40.34,40.34,12000.0,40.1077,40.1077,40.0978,40.0978,12000.0
2016-12-23 14:35:00,40.33,40.34,40.32,40.33,42920.0,40.0878,40.0978,40.0779,40.0878,42920.0
2016-12-23 14:40:00,40.33,40.34,40.33,40.34,36800.0,40.0878,40.0978,40.0878,40.0978,36800.0
2016-12-23 14:45:00,40.35,40.35,40.33,40.33,63780.0,40.1077,40.1077,40.0878,40.0878,63780.0
2016-12-23 14:50:00,40.34,40.34,40.32,40.33,39700.0,40.0978,40.0978,40.0779,40.0878,39700.0
2016-12-23 14:55:00,40.34,40.35,40.33,40.34,40120.0,40.0978,40.1077,40.0878,40.0978,40120.0
2016-12-23 15:00:00,40.35,40.36,40.34,40.36,29000.0,40.1077,40.1176,40.0978,40.1176,29000.0
2016-12-23 15:05:00,40.36,40.36,40.34,40.36,48000.0,40.1176,40.1176,40.0978,40.1176,48000.0
2016-12-23 15:10:00,40.34,40.37,40.34,40.36,236300.0,40.0978,40.1276,40.0978,40.1176,236300.0
2016-12-23 15:15:00,40.36,40.37,40.35,40.37,329420.0,40.1176,40.1276,40.1077,40.1276,329420.0
2016-12-23 15:20:00,40.37,40.4,40.37,40.4,71680.0,40.1276,40.1574,40.1276,40.1574,71680.0
2016-12-23 15:25:00,40.38,40.4,40.38,40.39,55200.0,40.1375,40.1574,40.1375,40.1475,55200.0
2016-12-23 15:30:00,40.39,40.39,40.37,40.38,101060.0,40.1475,40.1475,40.1276,40.1375,101060.0
2016-12-23 15:35:00,40.38,40.38,40.34,40.34,388920.0,40.1375,40.1375,40.0978,40.0978,388920.0
2016-12-23 15:40:00,40.35,40.36,40.33,40.34,91540.0,40.1077,40.1176,40.0878,40.0978,91540.0
2016-12-23 15:45:00,40.36,40.36,40.31,40.31,127700.0,40.1176,40.1176,40.0679,40.0679,127700.0
2016-12-23 15:50:00,40.32,40.37,40.32,40.36,253820.0,40.0779,40.1276,40.0779,40.1176,253820.0
2016-12-23 15:55:00,40.35,40.39,40.35,40.39,660700.0,40.1077,40.1475,40.1077,40.1475,660700.0
2016-12-27 09:30:00,40.43,40.43,40.29,40.4,520740.0,40.1872,40.1872,40.0481,40.1574,520740.0
2016-12-27 09:35:00,40.41,40.47,40.4,40.46,200060.0,40.1673,40.227,40.1574,40.217,200060.0
2016-12-27 09:40:00,40.44,40.54,40.43,40.52,405620.0,40.1972,40.2966,40.1872,40.2767,405620.0
2016-12-27 09:45:00,40.53,40.8,40.53,40.74,591960.0,40.2866,40.555,40.2866,40.4954,591960.0
2016-12-27 09:50:00,40.76,40.78,40.69,40.7,260620.0,40.5152,40.5351,40.4457,40.4556,260620.0
2016-12-27 09:55:00,40.71,40.75,40.64,40.64,309460.0,40.4655,40.5053,40.396,40.396,309460.0
2016-12-27 10:00:00,40.64,40.8,40.63,40.72,219340.0,40.396,40.555,40.386,40.4755,219340.0
2016-12-27 10:05:00,40.74,40.76,40.71,40.72,122160.0,40.4954,40.5152,40.4655,40.4755,122160.0
2016-12-27 10:10:00,40.71,40.73,40.69,40.72,80660.0,40.4655,40.4854,40.4457,40.4755,80660.0
2016-12-27 10:15:00,40.72,40.74,40.69,40.72,170540.0,40.4755,40.4954,40.4457,40.4755,170540.0
2016-12-27 10:20:00,40.72,40.77,40.72,40.73,542040.0,40.4755,40.5252,40.4755,40.4854,542040.0
2016-12-27 10:25:00,40.72,40.75,40.7,40.74,80760.0,40.4755,40.5053,40.4556,40.4954,80760.0
2016-12-27 10:30:00,40.75,40.77,40.74,40.75,149500.0,40.5053,40.5252,40.4954,40.5053,149500.0
2016-12-27 10:35:00,40.75,40.78,40.74,40.76,138320.0,40.5053,40.5351,40.4954,40.5152,138320.0
2016-12-27 10:40:00,40.76,40.76,40.71,40.73,98860.0,40.5152,40.5152,40.4655,40.4854,98860.0
2016-12-27 10:45:00,40.75,40.75,40.72,40.75,56000.0,40.5053,40.5053,40.4755,40.5053,56000.0
2016-12-27 10:50:00,40.73,40.75,40.73,40.75,66000.0,40.4854,40.5053,40.4854,40.5053,66000.0
2016-12-27 10:55:00,40.75,40.76,40.71,40.73,91000.0,40.5053,40.5152,40.4655,40.4854,91000.0
2016-12-27 11:00:00,40.75,40.76,40.74,40.76,84420.0,40.5053,40.5152,40.4954,40.5152,84420.0
2016-12-27 11:05:00,40.76,40.76,40.72,40.73,124020.0,40.5152,40.5152,40.4755,40.4854,124020.0
2016-12-27 11:10:00,40.74,40.74,40.69,40.69,116940.0,40.4954,40.4954,40.4457,40.4457,116940.0
2016-12-27 11:15:00,40.7,40.71,40.69,40.69,173540.0,40.4556,40.4655,40.4457,40.4457,173540.0
2016-12-27 11:20:00,40.69,40.7,40.64,40.64,171220.0,40.4457,40.4556,40.396,40.396,171220.0
2016-12-27 11:25:00,40.66,40.68,40.65,40.66,896620.0,40.4158,40.4357,40.4059,40.4158,896620.0
2016-12-27 11:30:00,40.65,40.66,40.64,40.65,158100.0,40.4059,40.4158,40.396,40.4059,158100.0
2016-12-27 11:35:00,40.65,40.65,40.6,40.61,172960.0,40.4059,40.4059,40.3562,40.3661,172960.0
2016-12-27 11:40:00,40.6,40.62,40.57,40.58,173860.0,40.3562,40.3761,40.3264,40.3363,173860.0
2016-12-27 11:45:00,40.59,40.59,40.57,40.58,58560.0,40.3463,40.3463,40.3264,40.3363,58560.0
2016-12-27 11:50:00,40.58,40.58,40.53,40.55,36680.0,40.3363,40.3363,40.2866,40.3065,36680.0
2016-12-27 11:55:00,40.53,40.55,40.52,40.54,46460.0,40.2866,40.3065,40.2767,40.2966,46460.0
2016-12-27 12:00:00,40.54,40.56,40.54,40.55,45520.0,40.2966,40.3164,40.2966,40.3065,45520.0
2016-12-27 12:05:00,40.53,40.54,40.51,40.52,56000.0,40.2866,40.2966,40.2667,40.2767,56000.0
2016-12-27 12:10:00,40.53,40.53,40.5,40.5,94720.0,40.2866,40.2866,40.2568,40.2568,94720.0
2016-12-27 12:15:00,40.5,40.5,40.49,40.5,71480.0,40.2568,40.2568,40.2469,40.2568,71480.0
2016-12-27 12:20:00,40.5,40.5,40.49,40.5,40940.0,40.2568,40.2568,40.2469,40.2568,40940.0
2016-12-27 12:25:00,40.51,40.56,40.51,40.55,65500.0,40.2667,40.3164,40.2667,40.3065,65500.0
2016-12-27 12:30:00,40.55,40.55,40.51,40.53,28340.0,40.3065,40.3065,40.2667,40.2866,28340.0
2016-12-27 12:35:00,40.53,40.61,40.53,40.6,533800.0,40.2866,40.3661,40.2866,40.3562,533800.0
2016-12-27 12:40:00,40.59,40.62,40.58,40.61,24000.0,40.3463,40.3761,40.3363,40.3661,24000.0
2016-12-27 12:45:00,40.6,40.6,40.59,40.6,11040.0,40.3562,40.3562,40.3463,40.3562,11040.0
2016-12-27 12:50:00,40.59,40.6,40.58,40.58,108080.0,40.3463,40.3562,40.3363,40.3363,108080.0
2016-12-27 12:55:00,40.58,40.58,40.54,40.57,174000.0,40.3363,40.3363,40.2966,40.3264,174000.0
2016-12-27 13:00:00,40.55,40.57,40.55,40.57,12000.0,40.3065,40.3264,40.3065,40.3264,12000.0
2016-12-27 13:05:00,40.56,40.56,40.54,40.55,16300.0,40.3164,40.3164,40.2966,40.3065,16300.0
2016-12-27 13:10:00,40.55,40.58,40.54,40.57,154680.0,40.3065,40.3363,40.2966,40.3264,154680.0
2016-12-27 13:15:00,40.56,40.57,40.55,40.56,146640.0,40.3164,40.3264,40.3065,40.3164,146640.0
2016-12-27 13:20:00,40.55,40.56,40.55,40.56,39600.0,40.3065,40.3164,40.3065,40.3164,39600.0
2016-12-27 13:25:00,40.56,40.59,40.56,40.58,40360.0,40.3164,40.3463,40.3164,40.3363,40360.0
2016-12-27 13:30:00,40.59,40.6,40.57,40.6,58880.0,40.3463,40.3562,40.3264,40.3562,58880.0
2016-12-27 13:35:00,40.6,40.61,40.59,40.6,192980.0,40.3562,40.3661,40.3463,40.3562,192980.0
2016-12-27 13:40:00,40.6,40.6,40.58,40.59,75500.0,40.3562,40.3562,40.3363,40.3463,75500.0
2016-12-27 13:45:00,40.58,40.62,40.58,40.61,158420.0,40.3363,40.3761,40.3363,40.3661,158420.0
2016-12-27 13:50:00,40.61,40.63,40.6,40.6,285680.0,40.3661,40.386,40.3562,40.3562,285680.0
2016-12-27 13:55:00,40.61,40.61,40.59,40.6,114000.0,40.3661,40.3661,40.3463,40.3562,114000.0
2016-12-27 14:00:00,40.6,40.6,40.56,40.56,32000.0,40.3562,40.3562,40.3164,40.3164,32000.0
2016-12-27 14:05:00,40.56,40.58,40.56,40.58,69160.0,40.3164,40.3363,40.3164,40.3363,69160.0
2016-12-27 14:10:00,40.57,40.61,40.56,40.61,33340.0,40.3264,40.3661,40.3164,40.3661,33340.0
2016-12-27 14:15:00,40.6,40.62,40.57,40.61,458760.0,40.3562,40.3761,40.3264,40.3661,458760.0
2016-12-27 14:20:00,40.61,40.61,40.58,40.6,125220.0,40.3661,40.3661,40.3363,40.3562,125220.0
2016-12-27 14:25:00,40.59,40.61,40.58,40.6,144940.0,40.3463,40.3661,40.3363,40.3562,144940.0
2016-12-27 14:30:00,40.6,40.6,40.58,40.59,24840.0,40.3562,40.3562,40.3363,40.3463,24840.0
2016-12-27 14:35:00,40.57,40.58,40.56,40.57,31520.0,40.3264,40.3363,40.3164,40.3264,31520.0
2016-12-27 14:40:00,40.57,40.57,40.55,40.56,110260.0,40.3264,40.3264,40.3065,40.3164,110260.0
2016-12-27 14:45:00,40.56,40.6,40.56,40.58,158240.0,40.3164,40.3562,40.3164,40.3363,158240.0
2016-12-27 14:50:00,40.59,40.59,40.58,40.58,10000.0,40.3463,40.3463,40.3363,40.3363,10000.0
2016-12-27 14:55:00,40.56,40.56,40.54,40.54,38260.0,40.3164,40.3164,40.2966,40.2966,38260.0
2016-12-27 15:00:00,40.54,40.58,40.54,40.58,40400.0,40.2966,40.3363,40.2966,40.3363,40400.0
2016-12-27 15:05:00,40.57,40.58,40.56,40.56,44860.0,40.3264,40.3363,40.3164,40.3164,44860.0
2016-12-27 15:10:00,40.55,40.57,40.54,40.56,279920.0,40.3065,40.3264,40.2966,40.3164,279920.0
2016-12-27 15:15:00,40.55,40.55,40.54,40.54,27540.0,40.3065,40.3065,40.2966,40.2966,27540.0
2016-12-27 15:20:00,40.55,40.56,40.54,40.55,75980.0,40.3065,40.3164,40.2966,40.3065,75980.0
2016-12-27 15:25:00,40.55,40.57,40.55,40.55,138580.0,40.3065,40.3264,40.3065,40.3065,138580.0
2016-12-27 15:30:00,40.55,40.56,40.53,40.53,91700.0,40.3065,40.3164,40.2866,40.2866,91700.0
2016-12-27 15:35:00,40.53,40.54,40.53,40.53,53200.0,40.2866,40.2966,40.2866,40.2866,53200.0
2016-12-27 15:40:00,40.53,40.56,40.53,40.55,92980.0,40.2866,40.3164,40.2866,40.3065,92980.0
2016-12-27 15:45:00,40.55,40.55,40.52,40.53,187600.0,40.3065,40.3065,40.2767,40.2866,187600.0
2016-12-27 15:50:00,40.53,40.53,40.5,40.52,338540.0,40.2866,40.2866,40.2568,40.2767,338540.0
2016-12-27 15:55:00,40.53,40.53,40.48,40.5,540920.0,40.2866,40.2866,40.2369,40.2568,540920.0
2016-12-28 09:30:00,40.67,40.67,40.54,40.6,613160.0,40.4258,40.4258,40.2966,40.3562,613160.0
2016-12-28 09:35:00,40.6,40.61,40.48,40.5,395840.0,40.3562,40.3661,40.2369,40.2568,395840.0
2016-12-28 09:40:00,40.49,40.49,40.36,40.37,224660.0,40.2469,40.2469,40.1176,40.1276,224660.0
2016-12-28 09:45:00,40.38,40.42,40.33,40.39,233800.0,40.1375,40.1773,40.0878,40.1475,233800.0
2016-12-28 09:50:00,40.38,40.38,40.3,40.31,265840.0,40.1375,40.1375,40.058,40.0679,265840.0
2016-12-28 09:55:00,40.3,40.31,40.24,40.27,335200.0,40.058,40.0679,39.9984,40.0282,335200.0
2016-12-28 10:00:00,40.28,40.43,40.25,40.41,285580.0,40.0381,40.1872,40.0083,40.1673,285580.0
2016-12-28 10:05:00,40.36,40.37,40.26,40.28,98920.0,40.1176,40.1276,40.0182,40.0381,98920.0
2016-12-28 10:10:00,40.27,40.34,40.22,40.26,209560.0,40.0282,40.0978,39.9785,40.0182,209560.0
2016-12-28 10:15:00,40.26,40.34,40.26,40.27,108260.0,40.0182,40.0978,40.0182,40.0282,108260.0
2016-12-28 10:20:00,40.27,40.29,40.22,40.28,100540.0,40.0282,40.0481,39.9785,40.0381,100540.0
2016-12-28 10:25:00,40.27,40.3,40.26,40.28,151240.0,40.0282,40.058,40.0182,40.0381,151240.0
2016-12-28 10:30:00,40.3,40.3,40.27,40.29,61500.0,40.058,40.058,40.0282,40.0481,61500.0
2016-12-28 10:35:00,40.28,40.31,40.25,40.28,192980.0,40.0381,40.0679,40.0083,40.0381,192980.0
2016-12-28 10:40:00,40.26,40.27,40.22,40.23,113020.0,40.0182,40.0282,39.9785,39.9884,113020.0
2016-12-28 10:45:00,40.23,40.26,40.21,40.22,151720.0,39.9884,40.0182,39.9685,39.9785,151720.0
2016-12-28 10:50:00,40.22,40.23,40.19,40.2,354700.0,39.9785,39.9884,39.9487,39.9586,354700.0
2016-12-28 10:55:00,40.21,40.24,40.2,40.23,312960.0,39.9685,39.9984,39.9586,39.9884,312960.0
2016-12-28 11:00:00,40.22,40.26,40.21,40.25,84180.0,39.9785,40.0182,39.9685,40.0083,84180.0
2016-12-28 11:05:00,40.25,40.26,40.24,40.26,54000.0,40.0083,40.0182,39.9984,40.0182,54000.0
2016-12-28 11:10:00,40.25,40.31,40.24,40.31,189120.0,40.0083,40.0679,39.9984,40.0679,189120.0
2016-12-28 11:15:00,40.31,40.31,40.29,40.29,71000.0,40.0679,40.0679,40.0481,40.0481,71000.0
2016-12-28 11:20:00,40.28,40.34,40.28,40.34,493540.0,40.0381,40.0978,40.0381,40.0978,493540.0
2016-12-28 11:25:00,40.32,40.33,40.32,40.32,57600.0,40.0779,40.0878,40.0779,40.0779,57600.0
2016-12-28 11:30:00,40.33,40.34,40.3,40.3,102000.0,40.0878,40.0978,40.058,40.058,102000.0
2016-12-28 11:35:00,40.31,40.33,40.3,40.33,99000.0,40.0679,40.0878,40.058,40.0878,99000.0
2016-12-28 11:40:00,40.33,40.33,40.28,40.29,76000.0,40.0878,40.0878,40.0381,40.0481,76000.0
2016-12-28 11:45:00,40.29,40.3,40.28,40.29,53000.0,40.0481,40.058,40.0381,40.0481,53000.0
2016-12-28 11:50:00,40.28,40.28,40.25,40.25,48280.0,40.0381,40.0381,40.0083,40.0083,48280.0
2016-12-28 11:55:00,40.25,40.26,40.24,40.26,62120.0,40.0083,40.0182,39.9984,40.0182,62120.0
2016-12-28 12:00:00,40.24,40.25,40.2,40.23,79020.0,39.9984,40.0083,39.9586,39.9884,79020.0
2016-12-28 12:05:00,40.22,40.23,40.21,40.21,49000.0,39.9785,39.9884,39.9685,39.9685,49000.0
2016-12-28 12:10:00,40.22,40.22,40.17,40.17,134420.0,39.9785,39.9785,39.9288,39.9288,134420.0
2016-12-28 12:15:00,40.19,40.24,40.17,40.22,298340.0,39.9487,39.9984,39.9288,39.9785,298340.0
2016-12-28 12:20:00,40.21,40.25,40.21,40.24,275900.0,39.9685,40.0083,39.9685,39.9984,275900.0
2016-12-28 12:25:00,40.24,40.29,40.23,40.29,124360.0,39.9984,40.0481,39.9884,40.0481,124360.0
2016-12-28 12:30:00,40.27,40.28,40.24,40.26,176940.0,40.0282,40.0381,39.9984,40.0182,176940.0
2016-12-28 12:35:00,40.23,40.24,40.22,40.23,62240.0,39.9884,39.9984,39.9785,39.9884,62240.0
2016-12-28 12:40:00,40.22,40.24,40.19,40.19,341820.0,39.9785,39.9984,39.9487,39.9487,341820.0
2016-12-28 12:45:00,40.19,40.2,40.17,40.18,106000.0,39.9487,39.9586,39.9288,39.9387,106000.0
2016-12-28 12:50:00,40.18,40.21,40.17,40.21,141540.0,39.9387,39.9685,39.9288,39.9685,141540.0
2016-12-28 12:55:00,40.2,40.21,40.18,40.19,81860.0,39.9586,39.9685,39.9387,39.9487,81860.0
2016-12-28 13:00:00,40.2,40.2,40.16,40.19,195700.0,39.9586,39.9586,39.9189,39.9487,195700.0
2016-12-28 13:05:00,40.18,40.22,40.16,40.22,203380.0,39.9387,39.9785,39.9189,39.9785,203380.0
2016-12-28 13:10:00,40.23,40.24,40.2,40.22,212780.0,39.9884,39.9984,39.9586,39.9785,212780.0
2016-12-28 13:15:00,40.22,40.23,40.2,40.23,94000.0,39.9785,39.9884,39.9586,39.9884,94000.0
2016-12-28 13:20:00,40.23,40.23,40.21,40.23,147200.0,39.9884,39.9884,39.9685,39.9884,147200.0
2016-12-28 13:25:00,40.23,40.25,40.22,40.22,144180.0,39.9884,40.0083,39.9785,39.9785,144180.0
2016-12-28 13:30:00,40.24,40.25,40.21,40.23,49040.0,39.9984,40.0083,39.9685,39.9884,49040.0
2016-12-28 13:35:00,40.22,40.23,40.21,40.22,63360.0,39.9785,39.9884,39.9685,39.9785,63360.0
2016-12-28 13:40:00,40.24,40.24,40.23,40.23,42000.0,39.9984,39.9984,39.9884,39.9884,42000.0
2016-12-28 13:45:00,40.23,40.23,40.21,40.22,149160.0,39.9884,39.9884,39.9685,39.9785,149160.0
2016-12-28 13:50:00,40.22,40.22,40.17,40.17,138580.0,39.9785,39.9785,39.9288,39.9288,138580.0
2016-12-28 13:55:00,40.19,40.21,40.16,40.2,140820.0,39.9487,39.9685,39.9189,39.9586,140820.0
2016-12-28 14:00:00,40.21,40.24,40.2,40.23,48100.0,39.9685,39.9984,39.9586,39.9884,48100.0
2016-12-28 14:05:00,40.23,40.23,40.21,40.23,28020.0,39.9884,39.9884,39.9685,39.9884,28020.0
2016-12-28 14:10:00,40.21,40.21,40.2,40.2,59900.0,39.9685,39.9685,39.9586,39.9586,59900.0
2016-12-28 14:15:00,40.19,40.19,40.16,40.18,114640.0,39.9487,39.9487,39.9189,39.9387,114640.0
2016-12-28 14:20:00,40.17,40.18,40.16,40.16,44180.0,39.9288,39.9387,39.9189,39.9189,44180.0
2016-12-28 14:25:00,40.17,40.2,40.16,40.2,97440.0,39.9288,39.9586,39.9189,39.9586,97440.0
2016-12-28 14:30:00,40.19,40.23,40.19,40.21,115120.0,39.9487,39.9884,39.9487,39.9685,115120.0
2016-12-28 14:35:00,40.21,40.21,40.18,40.19,119120.0,39.9685,39.9685,39.9387,39.9487,119120.0
2016-12-28 14:40:00,40.19,40.19,40.17,40.18,383660.0,39.9487,39.9487,39.9288,39.9387,383660.0
2016-12-28 14:45:00,40.18,40.19,40.17,40.18,143460.0,39.9387,39.9487,39.9288,39.9387,143460.0
2016-12-28 14:50:00,40.17,40.18,40.16,40.18,110440.0,39.9288,39.9387,39.9189,39.9387,110440.0
2016-12-28 14:55:00,40.19,40.21,40.19,40.21,80000.0,39.9487,39.9685,39.9487,39.9685,80000.0
2016-12-28 15:00:00,40.21,40.23,40.21,40.23,20220.0,39.9685,39.9884,39.9685,39.9884,20220.0
2016-12-28 15:05:00,40.25,40.25,40.21,40.21,177140.0,40.0083,40.0083,39.9685,39.9685,177140.0
2016-12-28 15:10:00,40.21,40.22,40.2,40.22,75600.0,39.9685,39.9785,39.9586,39.9785,75600.0
2016-12-28 15:15:00,40.21,40.23,40.17,40.18,189400.0,39.9685,39.9884,39.9288,39.9387,189400.0
2016-12-28 15:20:00,40.18,40.21,40.18,40.21,114220.0,39.9387,39.9685,39.9387,39.9685,114220.0
2016-12-28 15:25:00,40.2,40.21,40.18,40.19,117840.0,39.9586,39.9685,39.9387,39.9487,117840.0
2016-12-28 15:30:00,40.19,40.19,40.16,40.19,214220.0,39.9487,39.9487,39.9189,39.9487,214220.0
2016-12-28 15:35:00,40.19,40.19,40.17,40.17,197240.0,39.9487,39.9487,39.9288,39.9288,197240.0
2016-12-28 15:40:00,40.17,40.17,40.12,40.15,540000.0,39.9288,39.9288,39.8791,39.9089,540000.0
2016-12-28 15:45:00,40.15,40.18,40.14,40.15,215260.0,39.9089,39.9387,39.899,39.9089,215260.0
2016-12-28 15:50:00,40.16,40.22,40.16,40.22,412520.0,39.9189,39.9785,39.9189,39.9785,412520.0
2016-12-28 15:55:00,40.22,40.23,40.19,40.23,1332120.0,39.9785,39.9884,39.9487,39.9884,1332120.0
2016-12-29 09:30:00,40.12,40.22,40.07,40.22,650700.0,39.8791,39.9785,39.8294,39.9785,650700.0
2016-12-29 09:35:00,40.2,40.29,40.19,40.2,174900.0,39.9586,40.0481,39.9487,39.9586,174900.0
2016-12-29 09:40:00,40.23,40.29,40.11,40.16,225260.0,39.9884,40.0481,39.8692,39.9189,225260.0
2016-12-29 09:45:00,40.13,40.2,40.11,40.13,188260.0,39.889,39.9586,39.8692,39.889,188260.0
2016-12-29 09:50:00,40.13,40.19,40.07,40.14,295160.0,39.889,39.9487,39.8294,39.899,295160.0
2016-12-29 09:55:00,40.14,40.18,40.12,40.16,69000.0,39.899,39.9387,39.8791,39.9189,69000.0
2016-12-29 10:00:00,40.16,40.19,40.15,40.16,67520.0,39.9189,39.9487,39.9089,39.9189,67520.0
2016-12-29 10:05:00,40.15,40.16,40.12,40.13,518480.0,39.9089,39.9189,39.8791,39.889,518480.0
2016-12-29 10:10:00,40.13,40.14,40.09,40.09,163080.0,39.889,39.899,39.8493,39.8493,163080.0
2016-12-29 10:15:00,40.09,40.12,40.09,40.12,123420.0,39.8493,39.8791,39.8493,39.8791,123420.0
2016-12-29 10:20:00,40.09,40.12,40.09,40.11,112420.0,39.8493,39.8791,39.8493,39.8692,112420.0
2016-12-29 10:25:00,40.12,40.17,40.11,40.15,273960.0,39.8791,39.9288,39.8692,39.9089,273960.0
2016-12-29 10:30:00,40.14,40.16,40.13,40.15,136760.0,39.899,39.9189,39.889,39.9089,136760.0
2016-12-29 10:35:00,40.14,40.17,40.12,40.13,48000.0,39.899,39.9288,39.8791,39.889,48000.0
2016-12-29 10:40:00,40.13,40.13,40.08,40.1,127280.0,39.889,39.889,39.8393,39.8592,127280.0
2016-12-29 10:45:00,40.09,40.11,40.07,40.09,106880.0,39.8493,39.8692,39.8294,39.8493,106880.0
2016-12-29 10:50:00,40.09,40.1,40.06,40.1,157180.0,39.8493,39.8592,39.8195,39.8592,157180.0
2016-12-29 10:55:00,40.1,40.11,40.05,40.08,117740.0,39.8592,39.8692,39.8095,39.8393,117740.0
2016-12-29 11:00:00,40.07,40.07,40.03,40.03,165320.0,39.8294,39.8294,39.7896,39.7896,165320.0
2016-12-29 11:05:00,40.02,40.06,40.0,40.02,265600.0,39.7797,39.8195,39.7598,39.7797,265600.0
2016-12-29 11:10:00,40.03,40.04,40.01,40.02,170180.0,39.7896,39.7996,39.7698,39.7797,170180.0
2016-12-29 11:15:00,40.02,40.02,39.95,40.0,299420.0,39.7797,39.7797,39.7101,39.7598,299420.0
2016-12-29 11:20:00,39.99,39.99,39.92,39.94,121680.0,39.7499,39.7499,39.6803,39.7002,121680.0
2016-12-29 11:25:00,39.93,39.97,39.91,39.92,119060.0,39.6902,39.73,39.6704,39.6803,119060.0
2016-12-29 11:30:00,39.94,39.96,39.94,39.95,103000.0,39.7002,39.7201,39.7002,39.7101,103000.0
2016-12-29 11:35:00,39.95,39.96,39.91,39.94,93380.0,39.7101,39.7201,39.6704,39.7002,93380.0
2016-12-29 11:40:00,39.93,39.94,39.92,39.93,62020.0,39.6902,39.7002,39.6803,39.6902,62020.0
2016-12-29 11:45:00,39.93,39.99,39.92,39.97,192100.0,39.6902,39.7499,39.6803,39.73,192100.0
2016-12-29 11:50:00,39.96,39.97,39.91,39.93,290140.0,39.7201,39.73,39.6704,39.6902,290140.0
2016-12-29 11:55:00,39.93,39.95,39.91,39.94,157540.0,39.6902,39.7101,39.6704,39.7002,157540.0
2016-12-29 12:00:00,39.94,39.96,39.92,39.96,61900.0,39.7002,39.7201,39.6803,39.7201,61900.0
2016-12-29 12:05:00,39.95,39.95,39.92,39.94,54160.0,39.7101,39.7101,39.6803,39.7002,54160.0
2016-12-29 12:10:00,39.93,39.94,39.91,39.93,49600.0,39.6902,39.7002,39.6704,39.6902,49600.0
2016-12-29 12:15:00,39.93,39.96,39.93,39.95,72080.0,39.6902,39.7201,39.6902,39.7101,72080.0
2016-12-29 12:20:00,39.96,40.0,39.96,39.98,133680.0,39.7201,39.7598,39.7201,39.7399,133680.0
2016-12-29 12:25:00,39.98,40.02,39.97,40.0,116000.0,39.7399,39.7797,39.73,39.7598,116000.0
2016-12-29 12:30:00,39.99,40.03,39.98,40.03,164460.0,39.7499,39.7896,39.7399,39.7896,164460.0
2016-12-29 12:35:00,40.02,40.05,40.02,40.02,102000.0,39.7797,39.8095,39.7797,39.7797,102000.0
2016-12-29 12:40:00,40.02,40.05,40.01,40.01,38000.0,39.7797,39.8095,39.7698,39.7698,38000.0
2016-12-29 12:45:00,40.02,40.06,40.02,40.05,60000.0,39.7797,39.8195,39.7797,39.8095,60000.0
2016-12-29 12:50:00,40.05,40.06,40.04,40.04,80840.0,39.8095,39.8195,39.7996,39.7996,80840.0
2016-12-29 12:55:00,40.05,40.06,40.03,40.03,242500.0,39.8095,39.8195,39.7896,39.7896,242500.0
2016-12-29 13:00:00,40.03,40.05,40.03,40.04,137100.0,39.7896,39.8095,39.7896,39.7996,137100.0
2016-12-29 13:05:00,40.04,40.07,40.02,40.03,141300.0,39.7996,39.8294,39.7797,39.7896,141300.0
2016-12-29 13:10:00,40.02,40.05,40.02,40.04,56000.0,39.7797,39.8095,39.7797,39.7996,56000.0
2016-12-29 13:15:00,40.04,40.05,40.01,40.02,182100.0,39.7996,39.8095,39.7698,39.7797,182100.0
2016-12-29 13:20:00,40.01,40.02,39.99,40.0,149120.0,39.7698,39.7797,39.7499,39.7598,149120.0
2016-12-29 13:25:00,39.99,40.01,39.98,39.98,130380.0,39.7499,39.7698,39.7399,39.7399,130380.0
2016-12-29 13:30:00,39.98,39.99,39.97,39.98,106000.0,39.7399,39.7499,39.73,39.7399,106000.0
2016-12-29 13:35:00,39.98,39.98,39.94,39.95,204960.0,39.7399,39.7399,39.7002,39.7101,204960.0
2016-12-29 13:40:00,39.94,39.95,39.92,39.92,234760.0,39.7002,39.7101,39.6803,39.6803,234760.0
2016-12-29 13:45:00,39.93,39.97,39.92,39.95,210360.0,39.6902,39.73,39.6803,39.7101,210360.0
2016-12-29 13:50:00,39.96,39.98,39.96,39.97,21960.0,39.7201,39.7399,39.7201,39.73,21960.0
2016-12-29 13:55:00,39.95,40.0,39.91,39.97,145360.0,39.7101,39.7598,39.6704,39.73,145360.0
2016-12-29 14:00:00,39.98,40.04,39.97,40.02,358740.0,39.7399,39.7996,39.73,39.7797,358740.0
2016-12-29 14:05:00,40.03,40.07,40.01,40.04,174300.0,39.7896,39.8294,39.7698,39.7996,174300.0
2016-12-29 14:10:00,40.05,40.05,40.04,40.04,189200.0,39.8095,39.8095,39.7996,39.7996,189200.0
2016-12-29 14:15:00,40.04,40.07,40.03,40.07,72600.0,39.7996,39.8294,39.7896,39.8294,72600.0
2016-12-29 14:20:00,40.07,40.09,40.06,40.07,164060.0,39.8294,39.8493,39.8195,39.8294,164060.0
2016-12-29 14:25:00,40.08,40.09,40.06,40.06,119220.0,39.8393,39.8493,39.8195,39.8195,119220.0
2016-12-29 14:30:00,40.07,40.09,40.06,40.07,159560.0,39.8294,39.8493,39.8195,39.8294,159560.0
2016-12-29 14:35:00,40.07,40.09,40.06,40.08,110000.0,39.8294,39.8493,39.8195,39.8393,110000.0
2016-12-29 14:40:00,40.08,40.12,40.08,40.12,169140.0,39.8393,39.8791,39.8393,39.8791,169140.0
2016-12-29 14:45:00,40.11,40.13,40.09,40.11,163580.0,39.8692,39.889,39.8493,39.8692,163580.0
2016-12-29 14:50:00,40.11,40.15,40.11,40.15,126500.0,39.8692,39.9089,39.8692,39.9089,126500.0
2016-12-29 14:55:00,40.15,40.15,40.14,40.14,43000.0,39.9089,39.9089,39.899,39.899,43000.0
2016-12-29 15:00:00,40.13,40.15,40.12,40.14,92000.0,39.889,39.9089,39.8791,39.899,92000.0
2016-12-29 15:05:00,40.14,40.14,40.09,40.09,90840.0,39.899,39.899,39.8493,39.8493,90840.0
2016-12-29 15:10:00,40.11,40.12,40.1,40.12,20600.0,39.8692,39.8791,39.8592,39.8791,20600.0
2016-12-29 15:15:00,40.12,40.14,40.11,40.14,252140.0,39.8791,39.899,39.8692,39.899,252140.0
2016-12-29 15:20:00,40.14,40.16,40.13,40.15,324860.0,39.899,39.9189,39.889,39.9089,324860.0
2016-12-29 15:25:00,40.16,40.17,40.15,40.16,126000.0,39.9189,39.9288,39.9089,39.9189,126000.0
2016-12-29 15:30:00,40.16,40.17,40.16,40.17,470600.0,39.9189,39.9288,39.9189,39.9288,470600.0
2016-12-29 15:35:00,40.17,40.17,40.15,40.16,244300.0,39.9288,39.9288,39.9089,39.9189,244300.0
2016-12-29 15:40:00,40.16,40.16,40.13,40.16,286240.0,39.9189,39.9189,39.889,39.9189,286240.0
2016-12-29 15:45:00,40.16,40.17,40.14,40.17,338360.0,39.9189,39.9288,39.899,39.9288,338360.0
2016-12-29 15:50:00,40.17,40.18,40.16,40.16,241680.0,39.9288,39.9387,39.9189,39.9189,241680.0
2016-12-29 15:55:00,40.15,40.18,40.11,40.14,683260.0,39.9089,39.9387,39.8692,39.899,683260.0
2016-12-30 09:30:00,40.16,40.16,40.06,40.11,793620.0,39.9189,39.9189,39.8195,39.8692,793620.0
2016-12-30 09:35:00,40.08,40.12,40.02,40.02,117000.0,39.8393,39.8791,39.7797,39.7797,117000.0
2016-12-30 09:40:00,40.03,40.07,40.0,40.02,101000.0,39.7896,39.8294,39.7598,39.7797,101000.0
2016-12-30 09:45:00,40.01,40.05,39.99,40.0,139960.0,39.7698,39.8095,39.7499,39.7598,139960.0
2016-12-30 09:50:00,40.01,40.03,39.97,40.0,173480.0,39.7698,39.7896,39.73,39.7598,173480.0
2016-12-30 09:55:00,39.98,39.98,39.74,39.8,571640.0,39.7399,39.7399,39.5014,39.561,571640.0
2016-12-30 10:00:00,39.78,39.85,39.73,39.78,508420.0,39.5411,39.6107,39.4914,39.5411,508420.0
2016-12-30 10:05:00,39.79,39.85,39.72,39.8,515860.0,39.5511,39.6107,39.4815,39.561,515860.0
2016-12-30 10:10:00,39.78,39.81,39.76,39.8,161180.0,39.5411,39.571,39.5213,39.561,161180.0
2016-12-30 10:15:00,39.8,39.88,39.8,39.82,112040.0,39.561,39.6405,39.561,39.5809,112040.0
2016-12-30 10:20:00,39.84,39.84,39.75,39.83,133340.0,39.6008,39.6008,39.5113,39.5908,133340.0
2016-12-30 10:25:00,39.8,39.83,39.79,39.8,133700.0,39.561,39.5908,39.5511,39.561,133700.0
2016-12-30 10:30:00,39.8,39.89,39.79,39.84,263400.0,39.561,39.6505,39.5511,39.6008,263400.0
2016-12-30 10:35:00,39.83,39.83,39.76,39.8,190540.0,39.5908,39.5908,39.5213,39.561,190540.0
2016-12-30 10:40:00,39.8,39.81,39.75,39.75,187560.0,39.561,39.571,39.5113,39.5113,187560.0
2016-12-30 10:45:00,39.75,39.78,39.68,39.75,345180.0,39.5113,39.5411,39.4417,39.5113,345180.0
2016-12-30 10:50:00,39.75,39.77,39.71,39.71,508440.0,39.5113,39.5312,39.4716,39.4716,508440.0
2016-12-30 10:55:00,39.71,39.78,39.7,39.76,203280.0,39.4716,39.5411,39.4616,39.5213,203280.0
2016-12-30 11:00:00,39.76,39.76,39.73,39.75,150880.0,39.5213,39.5213,39.4914,39.5113,150880.0
2016-12-30 11:05:00,39.74,39.75,39.7,39.71,101600.0,39.5014,39.5113,39.4616,39.4716,101600.0
2016-12-30 11:10:00,39.72,39.72,39.69,39.69,79420.0,39.4815,39.4815,39.4517,39.4517,79420.0
2016-12-30 11:15:00,39.7,39.74,39.69,39.72,154020.0,39.4616,39.5014,39.4517,39.4815,154020.0
2016-12-30 11:20:00,39.74,39.77,39.72,39.75,185060.0,39.5014,39.5312,39.4815,39.5113,185060.0
2016-12-30 11:25:00,39.76,39.8,39.73,39.74,206700.0,39.5213,39.561,39.4914,39.5014,206700.0
2016-12-30 11:30:00,39.72,39.78,39.71,39.77,160020.0,39.4815,39.5411,39.4716,39.5312,160020.0
2016-12-30 11:35:00,39.77,39.77,39.74,39.74,89460.0,39.5312,39.5312,39.5014,39.5014,89460.0
2016-12-30 11:40:00,39.74,39.76,39.72,39.72,181680.0,39.5014,39.5213,39.4815,39.4815,181680.0
2016-12-30 11:45:00,39.73,39.77,39.73,39.74,170740.0,39.4914,39.5312,39.4914,39.5014,170740.0
2016-12-30 11:50:00,39.75,39.76,39.73,39.73,139200.0,39.5113,39.5213,39.4914,39.4914,139200.0
2016-12-30 11:55:00,39.73,39.73,39.69,39.69,177580.0,39.4914,39.4914,39.4517,39.4517,177580.0
2016-12-30 12:00:00,39.69,39.71,39.67,39.7,211300.0,39.4517,39.4716,39.4318,39.4616,211300.0
2016-12-30 12:05:00,39.7,39.72,39.67,39.71,220940.0,39.4616,39.4815,39.4318,39.4716,220940.0
2016-12-30 12:10:00,39.7,39.72,39.68,39.71,127600.0,39.4616,39.4815,39.4417,39.4716,127600.0
2016-12-30 12:15:00,39.71,39.71,39.68,39.7,120380.0,39.4716,39.4716,39.4417,39.4616,120380.0
2016-12-30 12:20:00,39.7,39.7,39.68,39.69,40480.0,39.4616,39.4616,39.4417,39.4517,40480.0
2016-12-30 12:25:00,39.69,39.69,39.65,39.69,100820.0,39.4517,39.4517,39.4119,39.4517,100820.0
2016-12-30 12:30:00,39.68,39.71,39.68,39.7,96040.0,39.4417,39.4716,39.4417,39.4616,96040.0
2016-12-30 12:35:00,39.7,39.71,39.68,39.71,119280.0,39.4616,39.4716,39.4417,39.4716,119280.0
2016-12-30 12:40:00,39.7,39.71,39.66,39.69,338600.0,39.4616,39.4716,39.4219,39.4517,338600.0
2016-12-30 12:45:00,39.69,39.7,39.66,39.7,441700.0,39.4517,39.4616,39.4219,39.4616,441700.0
2016-12-30 12:50:00,39.69,39.7,39.62,39.69,233320.0,39.4517,39.4616,39.3821,39.4517,233320.0
2016-12-30 12:55:00,39.66,39.7,39.65,39.68,85060.0,39.4219,39.4616,39.4119,39.4417,85060.0
2016-12-30 13:00:00,39.68,39.69,39.66,39.67,82140.0,39.4417,39.4517,39.4219,39.4318,82140.0
2016-12-30 13:05:00,39.67,39.69,39.65,39.65,67620.0,39.4318,39.4517,39.4119,39.4119,67620.0
2016-12-30 13:10:00,39.65,39.67,39.63,39.65,67560.0,39.4119,39.4318,39.392,39.4119,67560.0
2016-12-30 13:15:00,39.64,39.66,39.62,39.65,193360.0,39.402,39.4219,39.3821,39.4119,193360.0
2016-12-30 13:20:00,39.65,39.68,39.65,39.67,50040.0,39.4119,39.4417,39.4119,39.4318,50040.0
2016-12-30 13:25:00,39.69,39.69,39.67,39.68,110880.0,39.4517,39.4517,39.4318,39.4417,110880.0
2016-12-30 13:30:00,39.68,39.7,39.67,39.68,123040.0,39.4417,39.4616,39.4318,39.4417,123040.0
2016-12-30 13:35:00,39.69,39.71,39.67,39.69,55000.0,39.4517,39.4716,39.4318,39.4517,55000.0
2016-12-30 13:40:00,39.7,39.7,39.62,39.62,152900.0,39.4616,39.4616,39.3821,39.3821,152900.0
2016-12-30 13:45:00,39.63,39.63,39.59,39.6,180280.0,39.392,39.392,39.3523,39.3622,180280.0
2016-12-30 13:50:00,39.6,39.64,39.6,39.63,382620.0,39.3622,39.402,39.3622,39.392,382620.0
2016-12-30 13:55:00,39.63,39.63,39.58,39.59,144640.0,39.392,39.392,39.3423,39.3523,144640.0
2016-12-30 14:00:00,39.59,39.61,39.55,39.57,140120.0,39.3523,39.3722,39.3125,39.3324,140120.0
2016-12-30 14:05:00,39.56,39.56,39.53,39.53,99000.0,39.3225,39.3225,39.2926,39.2926,99000.0
2016-12-30 14:10:00,39.52,39.54,39.51,39.54,184080.0,39.2827,39.3026,39.2728,39.3026,184080.0
2016-12-30 14:15:00,39.53,39.57,39.52,39.52,149560.0,39.2926,39.3324,39.2827,39.2827,149560.0
2016-12-30 14:20:00,39.52,39.53,39.5,39.51,280780.0,39.2827,39.2926,39.2628,39.2728,280780.0
2016-12-30 14:25:00,39.5,39.52,39.5,39.5,131320.0,39.2628,39.2827,39.2628,39.2628,131320.0
2016-12-30 14:30:00,39.5,39.55,39.48,39.53,294580.0,39.2628,39.3125,39.2429,39.2926,294580.0
2016-12-30 14:35:00,39.51,39.56,39.51,39.56,131800.0,39.2728,39.3225,39.2728,39.3225,131800.0
2016-12-30 14:40:00,39.56,39.57,39.54,39.56,75440.0,39.3225,39.3324,39.3026,39.3225,75440.0
2016-12-30 14:45:00,39.56,39.56,39.52,39.53,187420.0,39.3225,39.3225,39.2827,39.2926,187420.0
2016-12-30 14:50:00,39.52,39.55,39.51,39.52,495500.0,39.2827,39.3125,39.2728,39.2827,495500.0
2016-12-30 14:55:00,39.53,39.54,39.51,39.54,101720.0,39.2926,39.3026,39.2728,39.3026,101720.0
2016-12-30 15:00:00,39.53,39.55,39.51,39.54,150080.0,39.2926,39.3125,39.2728,39.3026,150080.0
2016-12-30 15:05:00,39.54,39.58,39.53,39.57,152480.0,39.3026,39.3423,39.2926,39.3324,152480.0
2016-12-30 15:10:00,39.58,39.61,39.56,39.61,544420.0,39.3423,39.3722,39.3225,39.3722,544420.0
2016-12-30 15:15:00,39.59,39.64,39.59,39.63,369500.0,39.3523,39.402,39.3523,39.392,369500.0
2016-12-30 15:20:00,39.63,39.66,39.61,39.66,290240.0,39.392,39.4219,39.3722,39.4219,290240.0
2016-12-30 15:25:00,39.65,39.7,39.65,39.7,166260.0,39.4119,39.4616,39.4119,39.4616,166260.0
2016-12-30 15:30:00,39.7,39.72,39.67,39.71,437620.0,39.4616,39.4815,39.4318,39.4716,437620.0
2016-12-30 15:35:00,39.71,39.71,39.67,39.67,356980.0,39.4716,39.4716,39.4318,39.4318,356980.0
2016-12-30 15:40:00,39.68,39.68,39.64,39.64,267920.0,39.4417,39.4417,39.402,39.402,267920.0
2016-12-30 15:45:00,39.64,39.67,39.61,39.61,315920.0,39.402,39.4318,39.3722,39.3722,315920.0
2016-12-30 15:50:00,39.61,39.61,39.55,39.56,788040.0,39.3722,39.3722,39.3125,39.3225,788040.0
2016-12-30 15:55:00,39.58,39.68,39.58,39.65,1897760.0,39.3423,39.4417,39.3423,39.4119,1897760.0
2017-01-03 09:30:00,40.03,40.2,39.84,40.16,1852780.0,39.7896,39.9586,39.6008,39.9189,1852780.0
2017-01-03 09:35:00,40.16,40.32,40.05,40.06,1017520.0,39.9189,40.0779,39.8095,39.8195,1017520.0
2017-01-03 09:40:00,40.06,40.17,40.01,40.16,666940.0,39.8195,39.9288,39.7698,39.9189,666940.0
2017-01-03 09:45:00,40.18,40.26,40.14,40.25,559260.0,39.9387,40.0182,39.899,40.0083,559260.0
2017-01-03 09:50:00,40.24,40.34,40.18,40.26,699640.0,39.9984,40.0978,39.9387,40.0182,699640.0
2017-01-03 09:55:00,40.27,40.31,40.18,40.31,599380.0,40.0282,40.0679,39.9387,40.0679,599380.0
2017-01-03 10:00:00,40.31,40.39,40.29,40.36,545240.0,40.0679,40.1475,40.0481,40.1176,545240.0
2017-01-03 10:05:00,40.35,40.57,40.34,40.54,775660.0,40.1077,40.3264,40.0978,40.2966,775660.0
2017-01-03 10:10:00,40.54,40.54,40.47,40.48,334940.0,40.2966,40.2966,40.227,40.2369,334940.0
2017-01-03 10:15:00,40.5,40.5,40.44,40.47,535420.0,40.2568,40.2568,40.1972,40.227,535420.0
2017-01-03 10:20:00,40.48,40.52,40.44,40.49,327420.0,40.2369,40.2767,40.1972,40.2469,327420.0
2017-01-03 10:25:00,40.5,40.5,40.42,40.44,211140.0,40.2568,40.2568,40.1773,40.1972,211140.0
2017-01-03 10:30:00,40.45,40.49,40.39,40.4,280340.0,40.2071,40.2469,40.1475,40.1574,280340.0
2017-01-03 10:35:00,40.4,40.42,40.35,40.38,204640.0,40.1574,40.1773,40.1077,40.1375,204640.0
2017-01-03 10:40:00,40.4,40.45,40.39,40.45,204000.0,40.1574,40.2071,40.1475,40.2071,204000.0
2017-01-03 10:45:00,40.44,40.45,40.36,40.36,281460.0,40.1972,40.2071,40.1176,40.1176,281460.0
2017-01-03 10:50:00,40.36,40.38,40.33,40.34,321940.0,40.1176,40.1375,40.0878,40.0978,321940.0
2017-01-03 10:55:00,40.33,40.34,40.25,40.3,334620.0,40.0878,40.0978,40.0083,40.058,334620.0
2017-01-03 11:00:00,40.3,40.3,40.25,40.3,246800.0,40.058,40.058,40.0083,40.058,246800.0
2017-01-03 11:05:00,40.28,40.35,40.28,40.33,161200.0,40.0381,40.1077,40.0381,40.0878,161200.0
2017-01-03 11:10:00,40.33,40.33,40.3,40.3,175040.0,40.0878,40.0878,40.058,40.058,175040.0
2017-01-03 11:15:00,40.3,40.33,40.26,40.26,183340.0,40.058,40.0878,40.0182,40.0182,183340.0
2017-01-03 11:20:00,40.27,40.33,40.27,40.3,185880.0,40.0282,40.0878,40.0282,40.058,185880.0
2017-01-03 11:25:00,40.29,40.34,40.26,40.34,438760.0,40.0481,40.0978,40.0182,40.0978,438760.0
2017-01-03 11:30:00,40.34,40.42,40.33,40.39,483800.0,40.0978,40.1773,40.0878,40.1475,483800.0
2017-01-03 11:35:00,40.38,40.4,40.32,40.34,448580.0,40.1375,40.1574,40.0779,40.0978,448580.0
2017-01-03 11:40:00,40.34,40.36,40.25,40.29,241180.0,40.0978,40.1176,40.0083,40.0481,241180.0
2017-01-03 11:45:00,40.26,40.34,40.25,40.33,109800.0,40.0182,40.0978,40.0083,40.0878,109800.0
2017-01-03 11:50:00,40.34,40.38,40.31,40.37,196220.0,40.0978,40.1375,40.0679,40.1276,196220.0
2017-01-03 11:55:00,40.38,40.42,40.37,40.42,311020.0,40.1375,40.1773,40.1276,40.1773,311020.0
2017-01-03 12:00:00,40.4,40.45,40.35,40.37,411100.0,40.1574,40.2071,40.1077,40.1276,411100.0
2017-01-03 12:05:00,40.36,40.39,40.32,40.39,179000.0,40.1176,40.1475,40.0779,40.1475,179000.0
2017-01-03 12:10:00,40.37,40.42,40.37,40.4,150000.0,40.1276,40.1773,40.1276,40.1574,150000.0
2017-01-03 12:15:00,40.4,40.42,40.37,40.41,288020.0,40.1574,40.1773,40.1276,40.1673,288020.0
2017-01-03 12:20:00,40.42,40.42,40.37,40.39,96000.0,40.1773,40.1773,40.1276,40.1475,96000.0
2017-01-03 12:25:00,40.39,40.43,40.38,40.43,99000.0,40.1475,40.1872,40.1375,40.1872,99000.0
2017-01-03 12:30:00,40.43,40.43,40.38,40.42,173720.0,40.1872,40.1872,40.1375,40.1773,173720.0
2017-01-03 12:35:00,40.42,40.42,40.36,40.37,358940.0,40.1773,40.1773,40.1176,40.1276,358940.0
2017-01-03 12:40:00,40.37,40.41,40.33,40.36,354960.0,40.1276,40.1673,40.0878,40.1176,354960.0
2017-01-03 12:45:00,40.35,40.41,40.34,40.41,142540.0,40.1077,40.1673,40.0978,40.1673,142540.0
2017-01-03 12:50:00,40.43,40.43,40.38,40.4,99560.0,40.1872,40.1872,40.1375,40.1574,99560.0
2017-01-03 12:55:00,40.41,40.44,40.4,40.43,114860.0,40.1673,40.1972,40.1574,40.1872,114860.0
2017-01-03 13:00:00,40.44,40.44,40.41,40.42,232140.0,40.1972,40.1972,40.1673,40.1773,232140.0
2017-01-03 13:05:00,40.42,40.42,40.36,40.4,48500.0,40.1773,40.1773,40.1176,40.1574,48500.0
2017-01-03 13:10:00,40.39,40.42,40.36,40.41,67500.0,40.1475,40.1773,40.1176,40.1673,67500.0
2017-01-03 13:15:00,40.4,40.41,40.38,40.41,86000.0,40.1574,40.1673,40.1375,40.1673,86000.0
2017-01-03 13:20:00,40.41,40.44,40.41,40.42,140080.0,40.1673,40.1972,40.1673,40.1773,140080.0
2017-01-03 13:25:00,40.43,40.43,40.4,40.42,109040.0,40.1872,40.1872,40.1574,40.1773,109040.0
2017-01-03 13:30:00,40.42,40.45,40.42,40.43,240240.0,40.1773,40.2071,40.1773,40.1872,240240.0
2017-01-03 13:35:00,40.43,40.43,40.35,40.35,127580.0,40.1872,40.1872,40.1077,40.1077,127580.0
2017-01-03 13:40:00,40.35,40.35,40.3,40.31,96500.0,40.1077,40.1077,40.058,40.0679,96500.0
2017-01-03 13:45:00,40.31,40.34,40.29,40.3,207420.0,40.0679,40.0978,40.0481,40.058,207420.0
2017-01-03 13:50:00,40.3,40.34,40.28,40.29,271700.0,40.058,40.0978,40.0381,40.0481,271700.0
2017-01-03 13:55:00,40.28,40.29,40.25,40.26,104800.0,40.0381,40.0481,40.0083,40.0182,104800.0
2017-01-03 14:00:00,40.26,40.31,40.26,40.29,92020.0,40.0182,40.0679,40.0182,40.0481,92020.0
2017-01-03 14:05:00,40.28,40.29,40.27,40.28,125840.0,40.0381,40.0481,40.0282,40.0381,125840.0
2017-01-03 14:10:00,40.28,40.31,40.28,40.31,179280.0,40.0381,40.0679,40.0381,40.0679,179280.0
2017-01-03 14:15:00,40.31,40.31,40.27,40.27,138340.0,40.0679,40.0679,40.0282,40.0282,138340.0
2017-01-03 14:20:00,40.27,40.28,40.2,40.22,193300.0,40.0282,40.0381,39.9586,39.9785,193300.0
2017-01-03 14:25:00,40.23,40.23,40.18,40.19,138500.0,39.9884,39.9884,39.9387,39.9487,138500.0
2017-01-03 14:30:00,40.2,40.25,40.17,40.24,436600.0,39.9586,40.0083,39.9288,39.9984,436600.0
2017-01-03 14:35:00,40.23,40.26,40.21,40.23,184880.0,39.9884,40.0182,39.9685,39.9884,184880.0
2017-01-03 14:40:00,40.24,40.29,40.22,40.26,229300.0,39.9984,40.0481,39.9785,40.0182,229300.0
2017-01-03 14:45:00,40.26,40.29,40.25,40.27,439500.0,40.0182,40.0481,40.0083,40.0282,439500.0
2017-01-03 14:50:00,40.27,40.29,40.25,40.28,183860.0,40.0282,40.0481,40.0083,40.0381,183860.0
2017-01-03 14:55:00,40.27,40.29,40.25,40.27,136100.0,40.0282,40.0481,40.0083,40.0282,136100.0
2017-01-03 15:00:00,40.26,40.31,40.25,40.3,271440.0,40.0182,40.0679,40.0083,40.058,271440.0
2017-01-03 15:05:00,40.3,40.32,40.28,40.29,270660.0,40.058,40.0779,40.0381,40.0481,270660.0
2017-01-03 15:10:00,40.3,40.3,40.28,40.29,101200.0,40.058,40.058,40.0381,40.0481,101200.0
2017-01-03 15:15:00,40.28,40.31,40.26,40.26,202580.0,40.0381,40.0679,40.0182,40.0182,202580.0
2017-01-03 15:20:00,40.27,40.27,40.22,40.23,226500.0,40.0282,40.0282,39.9785,39.9884,226500.0
2017-01-03 15:25:00,40.23,40.26,40.2,40.24,199460.0,39.9884,40.0182,39.9586,39.9984,199460.0
2017-01-03 15:30:00,40.22,40.27,40.2,40.26,351840.0,39.9785,40.0282,39.9586,40.0182,351840.0
2017-01-03 15:35:00,40.26,40.32,40.25,40.32,559600.0,40.0182,40.0779,40.0083,40.0779,559600.0
2017-01-03 15:40:00,40.33,40.35,40.3,40.31,397720.0,40.0878,40.1077,40.058,40.0679,397720.0
2017-01-03 15:45:00,40.31,40.33,40.31,40.32,538260.0,40.0679,40.0878,40.0679,40.0779,538260.0
2017-01-03 15:50:00,40.32,40.39,40.32,40.39,662240.0,40.0779,40.1475,40.0779,40.1475,662240.0
2017-01-03 15:55:00,40.39,40.4,40.35,40.4,1694000.0,40.1475,40.1574,40.1077,40.1574,1694000.0
2017-01-04 09:30:00,40.49,40.65,40.42,40.65,1066360.0,40.2469,40.4059,40.1773,40.4059,1066360.0
2017-01-04 09:35:00,40.64,40.67,40.55,40.59,508060.0,40.396,40.4258,40.3065,40.3463,508060.0
2017-01-04 09:40:00,40.58,40.65,40.5,40.51,508080.0,40.3363,40.4059,40.2568,40.2667,508080.0
2017-01-04 09:45:00,40.53,40.58,40.48,40.49,368020.0,40.2866,40.3363,40.2369,40.2469,368020.0
2017-01-04 09:50:00,40.5,40.52,40.4,40.4,373540.0,40.2568,40.2767,40.1574,40.1574,373540.0
2017-01-04 09:55:00,40.42,40.42,40.27,40.3,481420.0,40.1773,40.1773,40.0282,40.058,481420.0
2017-01-04 10:00:00,40.3,40.39,40.3,40.36,350720.0,40.058,40.1475,40.058,40.1176,350720.0
2017-01-04 10:05:00,40.38,40.44,40.34,40.36,793320.0,40.1375,40.1972,40.0978,40.1176,793320.0
2017-01-04 10:10:00,40.37,40.39,40.36,40.38,102480.0,40.1276,40.1475,40.1176,40.1375,102480.0
2017-01-04 10:15:00,40.38,40.38,40.3,40.34,162260.0,40.1375,40.1375,40.058,40.0978,162260.0
2017-01-04 10:20:00,40.35,40.35,40.28,40.31,176380.0,40.1077,40.1077,40.0381,40.0679,176380.0
2017-01-04 10:25:00,40.31,40.31,40.25,40.25,385220.0,40.0679,40.0679,40.0083,40.0083,385220.0
2017-01-04 10:30:00,40.23,40.25,40.21,40.23,281900.0,39.9884,40.0083,39.9685,39.9884,281900.0
2017-01-04 10:35:00,40.24,40.25,40.22,40.24,200960.0,39.9984,40.0083,39.9785,39.9984,200960.0
2017-01-04 10:40:00,40.25,40.29,40.25,40.29,318840.0,40.0083,40.0481,40.0083,40.0481,318840.0
2017-01-04 10:45:00,40.27,40.33,40.27,40.29,420380.0,40.0282,40.0878,40.0282,40.0481,420380.0
2017-01-04 10:50:00,40.29,40.34,40.29,40.32,168820.0,40.0481,40.0978,40.0481,40.0779,168820.0
2017-01-04 10:55:00,40.32,40.33,40.31,40.32,128040.0,40.0779,40.0878,40.0679,40.0779,128040.0
2017-01-04 11:00:00,40.32,40.35,40.3,40.33,149180.0,40.0779,40.1077,40.058,40.0878,149180.0
2017-01-04 11:05:00,40.32,40.37,40.32,40.33,176500.0,40.0779,40.1276,40.0779,40.0878,176500.0
2017-01-04 11:10:00,40.33,40.34,40.3,40.31,180500.0,40.0878,40.0978,40.058,40.0679,180500.0
2017-01-04 11:15:00,40.3,40.33,40.27,40.28,147840.0,40.058,40.0878,40.0282,40.0381,147840.0
2017-01-04 11:20:00,40.29,40.3,40.26,40.27,113740.0,40.0481,40.058,40.0182,40.0282,113740.0
2017-01-04 11:25:00,40.27,40.3,40.25,40.29,127500.0,40.0282,40.058,40.0083,40.0481,127500.0
2017-01-04 11:30:00,40.29,40.3,40.27,40.29,168020.0,40.0481,40.058,40.0282,40.0481,168020.0
2017-01-04 11:35:00,40.29,40.34,40.28,40.33,504640.0,40.0481,40.0978,40.0381,40.0878,504640.0
2017-01-04 11:40:00,40.34,40.35,40.32,40.32,281480.0,40.0978,40.1077,40.0779,40.0779,281480.0
2017-01-04 11:45:00,40.33,40.35,40.3,40.3,133460.0,40.0878,40.1077,40.058,40.058,133460.0
2017-01-04 11:50:00,40.29,40.32,40.28,40.32,128160.0,40.0481,40.0779,40.0381,40.0779,128160.0
2017-01-04 11:55:00,40.32,40.35,40.31,40.33,217260.0,40.0779,40.1077,40.0679,40.0878,217260.0
2017-01-04 12:00:00,40.34,40.35,40.31,40.35,122000.0,40.0978,40.1077,40.0679,40.1077,122000.0
2017-01-04 12:05:00,40.35,40.35,40.3,40.33,289040.0,40.1077,40.1077,40.058,40.0878,289040.0
2017-01-04 12:10:00,40.32,40.35,40.32,40.34,204120.0,40.0779,40.1077,40.0779,40.0978,204120.0
2017-01-04 12:15:00,40.35,40.35,40.31,40.35,295540.0,40.1077,40.1077,40.0679,40.1077,295540.0
2017-01-04 12:20:00,40.35,40.39,40.35,40.37,131840.0,40.1077,40.1475,40.1077,40.1276,131840.0
2017-01-04 12:25:00,40.38,40.39,40.34,40.34,117820.0,40.1375,40.1475,40.0978,40.0978,117820.0
2017-01-04 12:30:00,40.34,40.38,40.33,40.37,70320.0,40.0978,40.1375,40.0878,40.1276,70320.0
2017-01-04 12:35:00,40.37,40.4,40.37,40.4,272240.0,40.1276,40.1574,40.1276,40.1574,272240.0
2017-01-04 12:40:00,40.4,40.41,40.38,40.38,207200.0,40.1574,40.1673,40.1375,40.1375,207200.0
2017-01-04 12:45:00,40.38,40.41,40.38,40.41,52240.0,40.1375,40.1673,40.1375,40.1673,52240.0
2017-01-04 12:50:00,40.41,40.42,40.39,40.39,94960.0,40.1673,40.1773,40.1475,40.1475,94960.0
2017-01-04 12:55:00,40.4,40.4,40.39,40.4,35340.0,40.1574,40.1574,40.1475,40.1574,35340.0
2017-01-04 13:00:00,40.39,40.41,40.39,40.39,150460.0,40.1475,40.1673,40.1475,40.1475,150460.0
2017-01-04 13:05:00,40.39,40.41,40.38,40.4,66580.0,40.1475,40.1673,40.1375,40.1574,66580.0
2017-01-04 13:10:00,40.4,40.44,40.4,40.44,145920.0,40.1574,40.1972,40.1574,40.1972,145920.0
2017-01-04 13:15:00,40.44,40.45,40.43,40.44,367960.0,40.1972,40.2071,40.1872,40.1972,367960.0
2017-01-04 13:20:00,40.44,40.44,40.4,40.4,136500.0,40.1972,40.1972,40.1574,40.1574,136500.0
2017-01-04 13:25:00,40.4,40.44,40.4,40.43,195260.0,40.1574,40.1972,40.1574,40.1872,195260.0
2017-01-04 13:30:00,40.43,40.45,40.41,40.43,230260.0,40.1872,40.2071,40.1673,40.1872,230260.0
2017-01-04 13:35:00,40.45,40.45,40.42,40.43,108560.0,40.2071,40.2071,40.1773,40.1872,108560.0
2017-01-04 13:40:00,40.42,40.44,40.4,40.43,158140.0,40.1773,40.1972,40.1574,40.1872,158140.0
2017-01-04 13:45:00,40.42,40.42,40.38,40.4,116420.0,40.1773,40.1773,40.1375,40.1574,116420.0
2017-01-04 13:50:00,40.41,40.41,40.37,40.38,126740.0,40.1673,40.1673,40.1276,40.1375,126740.0
2017-01-04 13:55:00,40.39,40.39,40.35,40.37,208380.0,40.1475,40.1475,40.1077,40.1276,208380.0
2017-01-04 14:00:00,40.39,40.41,40.38,40.4,172860.0,40.1475,40.1673,40.1375,40.1574,172860.0
2017-01-04 14:05:00,40.4,40.41,40.35,40.37,218740.0,40.1574,40.1673,40.1077,40.1276,218740.0
2017-01-04 14:10:00,40.36,40.4,40.36,40.39,80000.0,40.1176,40.1574,40.1176,40.1475,80000.0
2017-01-04 14:15:00,40.4,40.41,40.38,40.39,292520.0,40.1574,40.1673,40.1375,40.1475,292520.0
2017-01-04 14:20:00,40.39,40.42,40.39,40.41,239280.0,40.1475,40.1773,40.1475,40.1673,239280.0
2017-01-04 14:25:00,40.41,40.44,40.41,40.42,159460.0,40.1673,40.1972,40.1673,40.1773,159460.0
2017-01-04 14:30:00,40.42,40.44,40.41,40.44,207620.0,40.1773,40.1972,40.1673,40.1972,207620.0
2017-01-04 14:35:00,40.44,40.46,40.43,40.46,168700.0,40.1972,40.217,40.1872,40.217,168700.0
2017-01-04 14:40:00,40.47,40.48,40.45,40.45,119300.0,40.227,40.2369,40.2071,40.2071,119300.0
2017-01-04 14:45:00,40.45,40.46,40.4,40.4,237800.0,40.2071,40.217,40.1574,40.1574,237800.0
2017-01-04 14:50:00,40.41,40.43,40.39,40.42,99540.0,40.1673,40.1872,40.1475,40.1773,99540.0
2017-01-04 14:55:00,40.42,40.43,40.4,40.42,113940.0,40.1773,40.1872,40.1574,40.1773,113940.0
2017-01-04 15:00:00,40.42,40.44,40.41,40.43,105280.0,40.1773,40.1972,40.1673,40.1872,105280.0
2017-01-04 15:05:00,40.42,40.44,40.42,40.44,111540.0,40.1773,40.1972,40.1773,40.1972,111540.0
2017-01-04 15:10:00,40.44,40.45,40.42,40.44,74300.0,40.1972,40.2071,40.1773,40.1972,74300.0
2017-01-04 15:15:00,40.44,40.44,40.41,40.42,163880.0,40.1972,40.1972,40.1673,40.1773,163880.0
2017-01-04 15:20:00,40.41,40.41,40.37,40.38,280360.0,40.1673,40.1673,40.1276,40.1375,280360.0
2017-01-04 15:25:00,40.37,40.39,40.36,40.39,124000.0,40.1276,40.1475,40.1176,40.1475,124000.0
2017-01-04 15:30:00,40.38,40.38,40.35,40.37,176160.0,40.1375,40.1375,40.1077,40.1276,176160.0
2017-01-04 15:35:00,40.36,40.41,40.35,40.41,248220.0,40.1176,40.1673,40.1077,40.1673,248220.0
2017-01-04 15:40:00,40.41,40.42,40.37,40.37,230020.0,40.1673,40.1773,40.1276,40.1276,230020.0
2017-01-04 15:45:00,40.36,40.37,40.32,40.32,253040.0,40.1176,40.1276,40.0779,40.0779,253040.0
2017-01-04 15:50:00,40.34,40.38,40.34,40.37,367620.0,40.0978,40.1375,40.0978,40.1276,367620.0
2017-01-04 15:55:00,40.38,40.4,40.35,40.39,1638940.0,40.1375,40.1574,40.1077,40.1475,1638940.0
2017-01-05 09:30:00,40.38,40.49,40.3,40.45,792740.0,40.1375,40.2469,40.058,40.2071,792740.0
2017-01-05 09:35:00,40.46,40.55,40.45,40.55,486300.0,40.217,40.3065,40.2071,40.3065,486300.0
2017-01-05 09:40:00,40.55,40.65,40.53,40.63,683560.0,40.3065,40.4059,40.2866,40.386,683560.0
2017-01-05 09:45:00,40.61,40.64,40.58,40.64,442500.0,40.3661,40.396,40.3363,40.396,442500.0
2017-01-05 09:50:00,40.64,40.64,40.58,40.59,243060.0,40.396,40.396,40.3363,40.3463,243060.0
2017-01-05 09:55:00,40.57,40.61,40.53,40.55,259300.0,40.3264,40.3661,40.2866,40.3065,259300.0
2017-01-05 10:00:00,40.54,40.59,40.53,40.55,269760.0,40.2966,40.3463,40.2866,40.3065,269760.0
2017-01-05 10:05:00,40.54,40.61,40.5,40.61,440660.0,40.2966,40.3661,40.2568,40.3661,440660.0
2017-01-05 10:10:00,40.6,40.64,40.6,40.61,224840.0,40.3562,40.396,40.3562,40.3661,224840.0
2017-01-05 10:15:00,40.62,40.67,40.62,40.63,254640.0,40.3761,40.4258,40.3761,40.386,254640.0
2017-01-05 10:20:00,40.64,40.65,40.59,40.63,124400.0,40.396,40.4059,40.3463,40.386,124400.0
2017-01-05 10:25:00,40.63,40.65,40.6,40.61,125280.0,40.386,40.4059,40.3562,40.3661,125280.0
2017-01-05 10:30:00,40.6,40.6,40.51,40.56,170880.0,40.3562,40.3562,40.2667,40.3164,170880.0
2017-01-05 10:35:00,40.55,40.61,40.54,40.61,207560.0,40.3065,40.3661,40.2966,40.3661,207560.0
2017-01-05 10:40:00,40.61,40.61,40.57,40.57,148300.0,40.3661,40.3661,40.3264,40.3264,148300.0
2017-01-05 10:45:00,40.58,40.58,40.54,40.58,78560.0,40.3363,40.3363,40.2966,40.3363,78560.0
2017-01-05 10:50:00,40.57,40.58,40.53,40.55,328500.0,40.3264,40.3363,40.2866,40.3065,328500.0
2017-01-05 10:55:00,40.54,40.55,40.52,40.54,143940.0,40.2966,40.3065,40.2767,40.2966,143940.0
2017-01-05 11:00:00,40.56,40.57,40.55,40.55,136840.0,40.3164,40.3264,40.3065,40.3065,136840.0
2017-01-05 11:05:00,40.54,40.55,40.43,40.46,261040.0,40.2966,40.3065,40.1872,40.217,261040.0
2017-01-05 11:10:00,40.45,40.47,40.43,40.44,172560.0,40.2071,40.227,40.1872,40.1972,172560.0
2017-01-05 11:15:00,40.45,40.51,40.45,40.5,163820.0,40.2071,40.2667,40.2071,40.2568,163820.0
2017-01-05 11:20:00,40.49,40.49,40.45,40.49,56000.0,40.2469,40.2469,40.2071,40.2469,56000.0
2017-01-05 11:25:00,40.5,40.5,40.47,40.48,46000.0,40.2568,40.2568,40.227,40.2369,46000.0
2017-01-05 11:30:00,40.47,40.51,40.47,40.47,102000.0,40.227,40.2667,40.227,40.227,102000.0
2017-01-05 11:35:00,40.49,40.5,40.46,40.5,34000.0,40.2469,40.2568,40.217,40.2568,34000.0
2017-01-05 11:40:00,40.5,40.5,40.45,40.47,108000.0,40.2568,40.2568,40.2071,40.227,108000.0
2017-01-05 11:45:00,40.45,40.52,40.45,40.51,137840.0,40.2071,40.2767,40.2071,40.2667,137840.0
2017-01-05 11:50:00,40.51,40.53,40.48,40.53,101900.0,40.2667,40.2866,40.2369,40.2866,101900.0
2017-01-05 11:55:00,40.54,40.54,40.49,40.49,98480.0,40.2966,40.2966,40.2469,40.2469,98480.0
2017-01-05 12:00:00,40.5,40.52,40.49,40.49,95060.0,40.2568,40.2767,40.2469,40.2469,95060.0
2017-01-05 12:05:00,40.49,40.5,40.48,40.48,40500.0,40.2469,40.2568,40.2369,40.2369,40500.0
2017-01-05 12:10:00,40.48,40.48,40.46,40.48,70980.0,40.2369,40.2369,40.217,40.2369,70980.0
2017-01-05 12:15:00,40.5,40.52,40.47,40.5,119680.0,40.2568,40.2767,40.227,40.2568,119680.0
2017-01-05 12:20:00,40.52,40.55,40.48,40.53,391460.0,40.2767,40.3065,40.2369,40.2866,391460.0
2017-01-05 12:25:00,40.53,40.54,40.51,40.52,104400.0,40.2866,40.2966,40.2667,40.2767,104400.0
2017-01-05 12:30:00,40.52,40.52,40.49,40.51,138360.0,40.2767,40.2767,40.2469,40.2667,138360.0
2017-01-05 12:35:00,40.51,40.54,40.51,40.53,45380.0,40.2667,40.2966,40.2667,40.2866,45380.0
2017-01-05 12:40:00,40.52,40.54,40.52,40.54,188540.0,40.2767,40.2966,40.2767,40.2966,188540.0
2017-01-05 12:45:00,40.54,40.57,40.54,40.55,164020.0,40.2966,40.3264,40.2966,40.3065,164020.0
2017-01-05 12:50:00,40.55,40.58,40.54,40.57,132740.0,40.3065,40.3363,40.2966,40.3264,132740.0
2017-01-05 12:55:00,40.57,40.6,40.56,40.6,96320.0,40.3264,40.3562,40.3164,40.3562,96320.0
2017-01-05 13:00:00,40.57,40.6,40.57,40.59,270000.0,40.3264,40.3562,40.3264,40.3463,270000.0
2017-01-05 13:05:00,40.59,40.6,40.58,40.58,349800.0,40.3463,40.3562,40.3363,40.3363,349800.0
2017-01-05 13:10:00,40.58,40.6,40.58,40.58,74980.0,40.3363,40.3562,40.3363,40.3363,74980.0
2017-01-05 13:15:00,40.59,40.6,40.58,40.58,143880.0,40.3463,40.3562,40.3363,40.3363,143880.0
2017-01-05 13:20:00,40.57,40.59,40.56,40.59,56500.0,40.3264,40.3463,40.3164,40.3463,56500.0
2017-01-05 13:25:00,40.57,40.58,40.56,40.56,133200.0,40.3264,40.3363,40.3164,40.3164,133200.0
2017-01-05 13:30:00,40.55,40.58,40.54,40.54,99360.0,40.3065,40.3363,40.2966,40.2966,99360.0
2017-01-05 13:35:00,40.55,40.58,40.54,40.54,64920.0,40.3065,40.3363,40.2966,40.2966,64920.0
2017-01-05 13:40:00,40.53,40.55,40.53,40.55,66000.0,40.2866,40.3065,40.2866,40.3065,66000.0
2017-01-05 13:45:00,40.55,40.57,40.55,40.57,28800.0,40.3065,40.3264,40.3065,40.3264,28800.0
2017-01-05 13:50:00,40.56,40.57,40.54,40.54,78760.0,40.3164,40.3264,40.2966,40.2966,78760.0
2017-01-05 13:55:00,40.54,40.55,40.53,40.55,51400.0,40.2966,40.3065,40.2866,40.3065,51400.0
2017-01-05 14:00:00,40.54,40.57,40.54,40.57,265260.0,40.2966,40.3264,40.2966,40.3264,265260.0
2017-01-05 14:05:00,40.57,40.58,40.54,40.56,133220.0,40.3264,40.3363,40.2966,40.3164,133220.0
2017-01-05 14:10:00,40.56,40.58,40.55,40.57,40180.0,40.3164,40.3363,40.3065,40.3264,40180.0
2017-01-05 14:15:00,40.58,40.58,40.55,40.56,77000.0,40.3363,40.3363,40.3065,40.3164,77000.0
2017-01-05 14:20:00,40.57,40.58,40.55,40.58,179340.0,40.3264,40.3363,40.3065,40.3363,179340.0
2017-01-05 14:25:00,40.57,40.58,40.56,40.58,45160.0,40.3264,40.3363,40.3164,40.3363,45160.0
2017-01-05 14:30:00,40.57,40.6,40.57,40.59,83300.0,40.3264,40.3562,40.3264,40.3463,83300.0
2017-01-05 14:35:00,40.58,40.59,40.57,40.58,91000.0,40.3363,40.3463,40.3264,40.3363,91000.0
2017-01-05 14:40:00,40.59,40.59,40.58,40.59,83000.0,40.3463,40.3463,40.3363,40.3463,83000.0
2017-01-05 14:45:00,40.59,40.6,40.57,40.59,121840.0,40.3463,40.3562,40.3264,40.3463,121840.0
2017-01-05 14:50:00,40.6,40.66,40.59,40.65,208180.0,40.3562,40.4158,40.3463,40.4059,208180.0
2017-01-05 14:55:00,40.65,40.66,40.62,40.63,225320.0,40.4059,40.4158,40.3761,40.386,225320.0
2017-01-05 15:00:00,40.62,40.65,40.62,40.64,430140.0,40.3761,40.4059,40.3761,40.396,430140.0
2017-01-05 15:05:00,40.64,40.64,40.6,40.6,437500.0,40.396,40.396,40.3562,40.3562,437500.0
2017-01-05 15:10:00,40.6,40.63,40.59,40.63,209940.0,40.3562,40.386,40.3463,40.386,209940.0
2017-01-05 15:15:00,40.62,40.63,40.6,40.62,200920.0,40.3761,40.386,40.3562,40.3761,200920.0
2017-01-05 15:20:00,40.61,40.63,40.59,40.62,285960.0,40.3661,40.386,40.3463,40.3761,285960.0
2017-01-05 15:25:00,40.62,40.64,40.6,40.62,622360.0,40.3761,40.396,40.3562,40.3761,622360.0
2017-01-05 15:30:00,40.63,40.66,40.62,40.65,608820.0,40.386,40.4158,40.3761,40.4059,608820.0
2017-01-05 15:35:00,40.65,40.66,40.63,40.64,365380.0,40.4059,40.4158,40.386,40.396,365380.0
2017-01-05 15:40:00,40.64,40.65,40.64,40.64,305640.0,40.396,40.4059,40.396,40.396,305640.0
2017-01-05 15:45:00,40.64,40.66,40.63,40.66,535200.0,40.396,40.4158,40.386,40.4158,535200.0
2017-01-05 15:50:00,40.66,40.69,40.65,40.67,744760.0,40.4158,40.4457,40.4059,40.4258,744760.0
2017-01-05 15:55:00,40.68,40.69,40.64,40.65,1058060.0,40.4357,40.4457,40.396,40.4059,1058060.0
2017-01-06 09:30:00,40.75,40.78,40.58,40.71,1000780.0,40.5053,40.5351,40.3363,40.4655,1000780.0
2017-01-06 09:35:00,40.73,40.79,40.66,40.79,363940.0,40.4854,40.5451,40.4158,40.5451,363940.0
2017-01-06 09:40:00,40.76,40.92,40.76,40.9,770460.0,40.5152,40.6743,40.5152,40.6544,770460.0
2017-01-06 09:45:00,40.88,40.93,40.84,40.87,657560.0,40.6345,40.6842,40.5948,40.6246,657560.0
2017-01-06 09:50:00,40.88,40.92,40.86,40.88,346300.0,40.6345,40.6743,40.6146,40.6345,346300.0
2017-01-06 09:55:00,40.87,40.97,40.87,40.97,480080.0,40.6246,40.724,40.6246,40.724,480080.0
2017-01-06 10:00:00,40.95,41.02,40.95,41.02,827000.0,40.7041,40.7737,40.7041,40.7737,827000.0
2017-01-06 10:05:00,41.03,41.05,40.98,41.0,461120.0,40.7836,40.8035,40.7339,40.7538,461120.0
2017-01-06 10:10:00,41.01,41.06,41.0,41.02,277960.0,40.7637,40.8134,40.7538,40.7737,277960.0
2017-01-06 10:15:00,41.02,41.04,40.96,40.96,676340.0,40.7737,40.7936,40.714,40.714,676340.0
2017-01-06 10:20:00,40.97,40.97,40.93,40.94,320120.0,40.724,40.724,40.6842,40.6942,320120.0
2017-01-06 10:25:00,40.94,40.96,40.91,40.92,554920.0,40.6942,40.714,40.6643,40.6743,554920.0
2017-01-06 10:30:00,40.94,40.97,40.9,40.96,262600.0,40.6942,40.724,40.6544,40.714,262600.0
2017-01-06 10:35:00,40.95,40.99,40.95,40.96,427180.0,40.7041,40.7439,40.7041,40.714,427180.0
2017-01-06 10:40:00,40.97,41.04,40.95,41.02,302560.0,40.724,40.7936,40.7041,40.7737,302560.0
2017-01-06 10:45:00,41.01,41.07,41.0,41.06,142700.0,40.7637,40.8234,40.7538,40.8134,142700.0
2017-01-06 10:50:00,41.06,41.13,41.04,41.12,342460.0,40.8134,40.883,40.7936,40.8731,342460.0
2017-01-06 10:55:00,41.12,41.12,41.05,41.07,346080.0,40.8731,40.8731,40.8035,40.8234,346080.0
2017-01-06 11:00:00,41.07,41.12,41.05,41.12,145440.0,40.8234,40.8731,40.8035,40.8731,145440.0
2017-01-06 11:05:00,41.13,41.14,41.09,41.1,195880.0,40.883,40.893,40.8433,40.8532,195880.0
2017-01-06 11:10:00,41.1,41.12,41.08,41.11,284060.0,40.8532,40.8731,40.8333,40.8631,284060.0
2017-01-06 11:15:00,41.12,41.15,41.09,41.09,199640.0,40.8731,40.9029,40.8433,40.8433,199640.0
2017-01-06 11:20:00,41.1,41.14,41.09,41.14,71040.0,40.8532,40.893,40.8433,40.893,71040.0
2017-01-06 11:25:00,41.14,41.15,41.11,41.14,139860.0,40.893,40.9029,40.8631,40.893,139860.0
2017-01-06 11:30:00,41.15,41.15,41.12,41.14,189600.0,40.9029,40.9029,40.8731,40.893,189600.0
2017-01-06 11:35:00,41.14,41.15,41.13,41.14,214260.0,40.893,40.9029,40.883,40.893,214260.0
2017-01-06 11:40:00,41.15,41.2,41.15,41.18,197900.0,40.9029,40.9526,40.9029,40.9327,197900.0
2017-01-06 11:45:00,41.18,41.2,41.18,41.19,238360.0,40.9327,40.9526,40.9327,40.9427,238360.0
2017-01-06 11:50:00,41.19,41.19,41.15,41.17,194020.0,40.9427,40.9427,40.9029,40.9228,194020.0
2017-01-06 11:55:00,41.16,41.22,41.16,41.21,236400.0,40.9128,40.9725,40.9128,40.9625,236400.0
2017-01-06 12:00:00,41.21,41.21,41.18,41.18,125340.0,40.9625,40.9625,40.9327,40.9327,125340.0
2017-01-06 12:05:00,41.18,41.21,41.18,41.2,111340.0,40.9327,40.9625,40.9327,40.9526,111340.0
2017-01-06 12:10:00,41.2,41.23,41.2,41.21,241420.0,40.9526,40.9824,40.9526,40.9625,241420.0
2017-01-06 12:15:00,41.21,41.24,41.21,41.24,147800.0,40.9625,40.9924,40.9625,40.9924,147800.0
2017-01-06 12:20:00,41.23,41.26,41.23,41.25,295880.0,40.9824,41.0122,40.9824,41.0023,295880.0
2017-01-06 12:25:00,41.25,41.28,41.24,41.27,236140.0,41.0023,41.0321,40.9924,41.0222,236140.0
2017-01-06 12:30:00,41.27,41.32,41.27,41.3,611380.0,41.0222,41.0719,41.0222,41.052,611380.0
2017-01-06 12:35:00,41.3,41.31,41.27,41.28,338720.0,41.052,41.0619,41.0222,41.0321,338720.0
2017-01-06 12:40:00,41.29,41.31,41.27,41.27,289440.0,41.0421,41.0619,41.0222,41.0222,289440.0
2017-01-06 12:45:00,41.27,41.29,41.25,41.26,164000.0,41.0222,41.0421,41.0023,41.0122,164000.0
2017-01-06 12:50:00,41.26,41.27,41.23,41.27,88820.0,41.0122,41.0222,40.9824,41.0222,88820.0
2017-01-06 12:55:00,41.26,41.29,41.24,41.25,218660.0,41.0122,41.0421,40.9924,41.0023,218660.0
2017-01-06 13:00:00,41.27,41.31,41.25,41.3,405080.0,41.0222,41.0619,41.0023,41.052,405080.0
2017-01-06 13:05:00,41.3,41.31,41.28,41.29,239600.0,41.052,41.0619,41.0321,41.0421,239600.0
2017-01-06 13:10:00,41.29,41.31,41.28,41.3,191200.0,41.0421,41.0619,41.0321,41.052,191200.0
2017-01-06 13:15:00,41.3,41.32,41.3,41.3,80400.0,41.052,41.0719,41.052,41.052,80400.0
2017-01-06 13:20:00,41.31,41.32,41.3,41.31,113920.0,41.0619,41.0719,41.052,41.0619,113920.0
2017-01-06 13:25:00,41.31,41.31,41.26,41.26,259160.0,41.0619,41.0619,41.0122,41.0122,259160.0
2017-01-06 13:30:00,41.25,41.27,41.24,41.26,306460.0,41.0023,41.0222,40.9924,41.0122,306460.0
2017-01-06 13:35:00,41.26,41.3,41.26,41.29,152980.0,41.0122,41.052,41.0122,41.0421,152980.0
2017-01-06 13:40:00,41.3,41.34,41.29,41.32,161280.0,41.052,41.0918,41.0421,41.0719,161280.0
2017-01-06 13:45:00,41.31,41.33,41.28,41.33,161040.0,41.0619,41.0818,41.0321,41.0818,161040.0
2017-01-06 13:50:00,41.31,41.35,41.31,41.35,195360.0,41.0619,41.1017,41.0619,41.1017,195360.0
2017-01-06 13:55:00,41.34,41.37,41.34,41.35,362720.0,41.0918,41.1216,41.0918,41.1017,362720.0
2017-01-06 14:00:00,41.35,41.4,41.35,41.4,458760.0,41.1017,41.1514,41.1017,41.1514,458760.0
2017-01-06 14:05:00,41.38,41.4,41.37,41.39,184320.0,41.1315,41.1514,41.1216,41.1415,184320.0
2017-01-06 14:10:00,41.39,41.42,41.38,41.42,372960.0,41.1415,41.1713,41.1315,41.1713,372960.0
2017-01-06 14:15:00,41.41,41.45,41.41,41.43,623460.0,41.1613,41.2011,41.1613,41.1812,623460.0
2017-01-06 14:20:00,41.42,41.42,41.38,41.39,288800.0,41.1713,41.1713,41.1315,41.1415,288800.0
2017-01-06 14:25:00,41.39,41.41,41.37,41.41,379280.0,41.1415,41.1613,41.1216,41.1613,379280.0
2017-01-06 14:30:00,41.41,41.43,41.4,41.41,274620.0,41.1613,41.1812,41.1514,41.1613,274620.0
2017-01-06 14:35:00,41.41,41.42,41.37,41.37,140320.0,41.1613,41.1713,41.1216,41.1216,140320.0
2017-01-06 14:40:00,41.37,41.42,41.35,41.4,212700.0,41.1216,41.1713,41.1017,41.1514,212700.0
2017-01-06 14:45:00,41.41,41.42,41.36,41.37,239780.0,41.1613,41.1713,41.1116,41.1216,239780.0
2017-01-06 14:50:00,41.37,41.42,41.36,41.4,206700.0,41.1216,41.1713,41.1116,41.1514,206700.0
2017-01-06 14:55:00,41.38,41.42,41.38,41.4,244860.0,41.1315,41.1713,41.1315,41.1514,244860.0
2017-01-06 15:00:00,41.39,41.41,41.38,41.4,112700.0,41.1415,41.1613,41.1315,41.1514,112700.0
2017-01-06 15:05:00,41.41,41.43,41.38,41.38,309540.0,41.1613,41.1812,41.1315,41.1315,309540.0
2017-01-06 15:10:00,41.39,41.42,41.37,41.37,361700.0,41.1415,41.1713,41.1216,41.1216,361700.0
2017-01-06 15:15:00,41.37,41.38,41.35,41.36,280280.0,41.1216,41.1315,41.1017,41.1116,280280.0
2017-01-06 15:20:00,41.37,41.39,41.36,41.37,202080.0,41.1216,41.1415,41.1116,41.1216,202080.0
2017-01-06 15:25:00,41.37,41.37,41.35,41.36,410660.0,41.1216,41.1216,41.1017,41.1116,410660.0
2017-01-06 15:30:00,41.36,41.39,41.35,41.35,396160.0,41.1116,41.1415,41.1017,41.1017,396160.0
2017-01-06 15:35:00,41.35,41.36,41.35,41.35,425180.0,41.1017,41.1116,41.1017,41.1017,425180.0
2017-01-06 15:40:00,41.35,41.36,41.34,41.34,692480.0,41.1017,41.1116,41.0918,41.0918,692480.0
2017-01-06 15:45:00,41.35,41.37,41.33,41.34,458660.0,41.1017,41.1216,41.0818,41.0918,458660.0
2017-01-06 15:50:00,41.34,41.36,41.32,41.36,812220.0,41.0918,41.1116,41.0719,41.1116,812220.0
2017-01-06 15:55:00,41.35,41.35,41.26,41.26,1808220.0,41.1017,41.1017,41.0122,41.0122,1808220.0
2017-01-09 09:30:00,41.32,41.34,41.22,41.32,1081380.0,41.0719,41.0918,40.9725,41.0719,1081380.0
2017-01-09 09:35:00,41.32,41.32,41.19,41.25,633240.0,41.0719,41.0719,40.9427,41.0023,633240.0
2017-01-09 09:40:00,41.25,41.32,41.18,41.2,349560.0,41.0023,41.0719,40.9327,40.9526,349560.0
2017-01-09 09:45:00,41.2,41.3,41.18,41.29,247880.0,40.9526,41.052,40.9327,41.0421,247880.0
2017-01-09 09:50:00,41.28,41.3,41.2,41.2,261780.0,41.0321,41.052,40.9526,40.9526,261780.0
2017-01-09 09:55:00,41.2,41.27,41.2,41.2,220160.0,40.9526,41.0222,40.9526,40.9526,220160.0
2017-01-09 10:00:00,41.23,41.23,41.13,41.13,539080.0,40.9824,40.9824,40.883,40.883,539080.0
2017-01-09 10:05:00,41.13,41.13,41.09,41.09,300960.0,40.883,40.883,40.8433,40.8433,300960.0
2017-01-09 10:10:00,41.1,41.12,41.08,41.1,314060.0,40.8532,40.8731,40.8333,40.8532,314060.0
2017-01-09 10:15:00,41.11,41.17,41.1,41.16,232820.0,40.8631,40.9228,40.8532,40.9128,232820.0
2017-01-09 10:20:00,41.17,41.22,41.17,41.19,183180.0,40.9228,40.9725,40.9228,40.9427,183180.0
2017-01-09 10:25:00,41.19,41.21,41.18,41.21,267240.0,40.9427,40.9625,40.9327,40.9625,267240.0
2017-01-09 10:30:00,41.19,41.2,41.18,41.19,190160.0,40.9427,40.9526,40.9327,40.9427,190160.0
2017-01-09 10:35:00,41.19,41.2,41.15,41.19,254600.0,40.9427,40.9526,40.9029,40.9427,254600.0
2017-01-09 10:40:00,41.19,41.23,41.18,41.21,132000.0,40.9427,40.9824,40.9327,40.9625,132000.0
2017-01-09 10:45:00,41.2,41.22,41.16,41.22,118080.0,40.9526,40.9725,40.9128,40.9725,118080.0
2017-01-09 10:50:00,41.22,41.24,41.21,41.23,87580.0,40.9725,40.9924,40.9625,40.9824,87580.0
2017-01-09 10:55:00,41.23,41.24,41.21,41.24,78620.0,40.9824,40.9924,40.9625,40.9924,78620.0
2017-01-09 11:00:00,41.23,41.23,41.19,41.22,123260.0,40.9824,40.9824,40.9427,40.9725,123260.0
2017-01-09 11:05:00,41.23,41.27,41.22,41.26,136300.0,40.9824,41.0222,40.9725,41.0122,136300.0
2017-01-09 11:10:00,41.25,41.27,41.23,41.27,121360.0,41.0023,41.0222,40.9824,41.0222,121360.0
2017-01-09 11:15:00,41.27,41.3,41.23,41.3,132360.0,41.0222,41.052,40.9824,41.052,132360.0
2017-01-09 11:20:00,41.3,41.37,41.3,41.31,276220.0,41.052,41.1216,41.052,41.0619,276220.0
2017-01-09 11:25:00,41.3,41.32,41.29,41.31,94540.0,41.052,41.0719,41.0421,41.0619,94540.0
2017-01-09 11:30:00,41.31,41.36,41.3,41.35,179520.0,41.0619,41.1116,41.052,41.1017,179520.0
2017-01-09 11:35:00,41.35,41.37,41.35,41.35,100380.0,41.1017,41.1216,41.1017,41.1017,100380.0
2017-01-09 11:40:00,41.35,41.36,41.32,41.32,379420.0,41.1017,41.1116,41.0719,41.0719,379420.0
2017-01-09 11:45:00,41.33,41.38,41.32,41.36,274480.0,41.0818,41.1315,41.0719,41.1116,274480.0
2017-01-09 11:50:00,41.37,41.39,41.35,41.38,107620.0,41.1216,41.1415,41.1017,41.1315,107620.0
2017-01-09 11:55:00,41.39,41.4,41.38,41.39,184780.0,41.1415,41.1514,41.1315,41.1415,184780.0
2017-01-09 12:00:00,41.39,41.39,41.35,41.39,177280.0,41.1415,41.1415,41.1017,41.1415,177280.0
2017-01-09 12:05:00,41.39,41.43,41.39,41.41,169540.0,41.1415,41.1812,41.1415,41.1613,169540.0
2017-01-09 12:10:00,41.41,41.45,41.41,41.43,201460.0,41.1613,41.2011,41.1613,41.1812,201460.0
2017-01-09 12:15:00,41.42,41.44,41.41,41.44,129080.0,41.1713,41.1912,41.1613,41.1912,129080.0
2017-01-09 12:20:00,41.43,41.46,41.42,41.46,177680.0,41.1812,41.211,41.1713,41.211,177680.0
2017-01-09 12:25:00,41.46,41.49,41.46,41.49,143440.0,41.211,41.2409,41.211,41.2409,143440.0
2017-01-09 12:30:00,41.49,41.5,41.48,41.49,180000.0,41.2409,41.2508,41.2309,41.2409,180000.0
2017-01-09 12:35:00,41.5,41.52,41.48,41.5,474920.0,41.2508,41.2707,41.2309,41.2508,474920.0
2017-01-09 12:40:00,41.51,41.52,41.5,41.5,392500.0,41.2607,41.2707,41.2508,41.2508,392500.0
2017-01-09 12:45:00,41.51,41.52,41.48,41.48,103500.0,41.2607,41.2707,41.2309,41.2309,103500.0
2017-01-09 12:50:00,41.49,41.52,41.48,41.49,120680.0,41.2409,41.2707,41.2309,41.2409,120680.0
2017-01-09 12:55:00,41.49,41.5,41.47,41.49,136780.0,41.2409,41.2508,41.221,41.2409,136780.0
2017-01-09 13:00:00,41.48,41.5,41.47,41.48,138560.0,41.2309,41.2508,41.221,41.2309,138560.0
2017-01-09 13:05:00,41.48,41.49,41.47,41.49,302260.0,41.2309,41.2409,41.221,41.2409,302260.0
2017-01-09 13:10:00,41.49,41.5,41.48,41.48,206960.0,41.2409,41.2508,41.2309,41.2309,206960.0
2017-01-09 13:15:00,41.49,41.5,41.47,41.49,69520.0,41.2409,41.2508,41.221,41.2409,69520.0
2017-01-09 13:20:00,41.5,41.5,41.48,41.48,183960.0,41.2508,41.2508,41.2309,41.2309,183960.0
2017-01-09 13:25:00,41.48,41.48,41.46,41.48,287020.0,41.2309,41.2309,41.211,41.2309,287020.0
2017-01-09 13:30:00,41.48,41.48,41.45,41.47,80680.0,41.2309,41.2309,41.2011,41.221,80680.0
2017-01-09 13:35:00,41.47,41.48,41.45,41.47,35100.0,41.221,41.2309,41.2011,41.221,35100.0
2017-01-09 13:40:00,41.47,41.49,41.46,41.48,103280.0,41.221,41.2409,41.211,41.2309,103280.0
2017-01-09 13:45:00,41.48,41.51,41.48,41.5,112440.0,41.2309,41.2607,41.2309,41.2508,112440.0
2017-01-09 13:50:00,41.5,41.5,41.48,41.5,66000.0,41.2508,41.2508,41.2309,41.2508,66000.0
2017-01-09 13:55:00,41.49,41.5,41.49,41.5,115140.0,41.2409,41.2508,41.2409,41.2508,115140.0
2017-01-09 14:00:00,41.5,41.51,41.5,41.5,82280.0,41.2508,41.2607,41.2508,41.2508,82280.0
2017-01-09 14:05:00,41.51,41.51,41.46,41.47,139060.0,41.2607,41.2607,41.211,41.221,139060.0
2017-01-09 14:10:00,41.48,41.48,41.43,41.46,268740.0,41.2309,41.2309,41.1812,41.211,268740.0
2017-01-09 14:15:00,41.46,41.46,41.44,41.46,80480.0,41.211,41.211,41.1912,41.211,80480.0
2017-01-09 14:20:00,41.46,41.47,41.45,41.46,93620.0,41.211,41.221,41.2011,41.211,93620.0
2017-01-09 14:25:00,41.46,41.47,41.45,41.47,76820.0,41.211,41.221,41.2011,41.221,76820.0
2017-01-09 14:30:00,41.47,41.47,41.45,41.46,125360.0,41.221,41.221,41.2011,41.211,125360.0
2017-01-09 14:35:00,41.45,41.47,41.44,41.45,128900.0,41.2011,41.221,41.1912,41.2011,128900.0
2017-01-09 14:40:00,41.44,41.47,41.44,41.46,135460.0,41.1912,41.221,41.1912,41.211,135460.0
2017-01-09 14:45:00,41.46,41.47,41.44,41.46,143500.0,41.211,41.221,41.1912,41.211,143500.0
2017-01-09 14:50:00,41.46,41.46,41.39,41.4,309780.0,41.211,41.211,41.1415,41.1514,309780.0
2017-01-09 14:55:00,41.41,41.43,41.4,41.42,109940.0,41.1613,41.1812,41.1514,41.1713,109940.0
2017-01-09 15:00:00,41.42,41.44,41.41,41.42,116100.0,41.1713,41.1912,41.1613,41.1713,116100.0
2017-01-09 15:05:00,41.41,41.43,41.41,41.43,198560.0,41.1613,41.1812,41.1613,41.1812,198560.0
2017-01-09 15:10:00,41.43,41.45,41.41,41.42,468280.0,41.1812,41.2011,41.1613,41.1713,468280.0
2017-01-09 15:15:00,41.43,41.43,41.39,41.41,121800.0,41.1812,41.1812,41.1415,41.1613,121800.0
2017-01-09 15:20:00,41.41,41.42,41.4,41.4,164920.0,41.1613,41.1713,41.1514,41.1514,164920.0
2017-01-09 15:25:00,41.4,41.44,41.4,41.44,302080.0,41.1514,41.1912,41.1514,41.1912,302080.0
2017-01-09 15:30:00,41.43,41.45,41.42,41.43,145620.0,41.1812,41.2011,41.1713,41.1812,145620.0
2017-01-09 15:35:00,41.41,41.44,41.41,41.42,259980.0,41.1613,41.1912,41.1613,41.1713,259980.0
2017-01-09 15:40:00,41.42,41.43,41.41,41.41,167900.0,41.1713,41.1812,41.1613,41.1613,167900.0
2017-01-09 15:45:00,41.4,41.44,41.4,41.42,206740.0,41.1514,41.1912,41.1514,41.1713,206740.0
2017-01-09 15:50:00,41.42,41.42,41.37,41.38,318380.0,41.1713,41.1713,41.1216,41.1315,318380.0
2017-01-09 15:55:00,41.38,41.4,41.35,41.36,803100.0,41.1315,41.1514,41.1017,41.1116,803100.0
2017-01-10 09:30:00,41.35,41.47,41.35,41.45,858380.0,41.1017,41.221,41.1017,41.2011,858380.0
2017-01-10 09:35:00,41.44,41.46,41.24,41.25,587320.0,41.1912,41.211,40.9924,41.0023,587320.0
2017-01-10 09:40:00,41.23,41.25,41.16,41.24,412880.0,40.9824,41.0023,40.9128,40.9924,412880.0
2017-01-10 09:45:00,41.24,41.34,41.24,41.3,242760.0,40.9924,41.0918,40.9924,41.052,242760.0
2017-01-10 09:50:00,41.28,41.32,41.17,41.19,286140.0,41.0321,41.0719,40.9228,40.9427,286140.0
2017-01-10 09:55:00,41.21,41.26,41.2,41.26,136680.0,40.9625,41.0122,40.9526,41.0122,136680.0
2017-01-10 10:00:00,41.25,41.29,41.21,41.27,258800.0,41.0023,41.0421,40.9625,41.0222,258800.0
2017-01-10 10:05:00,41.27,41.29,41.24,41.25,203040.0,41.0222,41.0421,40.9924,41.0023,203040.0
2017-01-10 10:10:00,41.23,41.27,41.2,41.23,165400.0,40.9824,41.0222,40.9526,40.9824,165400.0
2017-01-10 10:15:00,41.24,41.25,41.18,41.2,90660.0,40.9924,41.0023,40.9327,40.9526,90660.0
2017-01-10 10:20:00,41.18,41.2,41.16,41.19,289800.0,40.9327,40.9526,40.9128,40.9427,289800.0
2017-01-10 10:25:00,41.2,41.22,41.19,41.2,35800.0,40.9526,40.9725,40.9427,40.9526,35800.0
2017-01-10 10:30:00,41.2,41.24,41.18,41.24,134980.0,40.9526,40.9924,40.9327,40.9924,134980.0
2017-01-10 10:35:00,41.24,41.26,41.22,41.23,187580.0,40.9924,41.0122,40.9725,40.9824,187580.0
2017-01-10 10:40:00,41.22,41.24,41.22,41.22,82920.0,40.9725,40.9924,40.9725,40.9725,82920.0
2017-01-10 10:45:00,41.23,41.26,41.23,41.25,61860.0,40.9824,41.0122,40.9824,41.0023,61860.0
2017-01-10 10:50:00,41.24,41.27,41.22,41.23,202600.0,40.9924,41.0222,40.9725,40.9824,202600.0
2017-01-10 10:55:00,41.21,41.25,41.21,41.24,236800.0,40.9625,41.0023,40.9625,40.9924,236800.0
2017-01-10 11:00:00,41.23,41.31,41.23,41.31,125000.0,40.9824,41.0619,40.9824,41.0619,125000.0
2017-01-10 11:05:00,41.31,41.33,41.28,41.32,163120.0,41.0619,41.0818,41.0321,41.0719,163120.0
2017-01-10 11:10:00,41.33,41.33,41.28,41.31,58500.0,41.0818,41.0818,41.0321,41.0619,58500.0
2017-01-10 11:15:00,41.32,41.35,41.26,41.35,208140.0,41.0719,41.1017,41.0122,41.1017,208140.0
2017-01-10 11:20:00,41.33,41.35,41.3,41.34,131600.0,41.0818,41.1017,41.052,41.0918,131600.0
2017-01-10 11:25:00,41.35,41.35,41.31,41.33,141020.0,41.1017,41.1017,41.0619,41.0818,141020.0
2017-01-10 11:30:00,41.34,41.34,41.32,41.34,53100.0,41.0918,41.0918,41.0719,41.0918,53100.0
2017-01-10 11:35:00,41.34,41.38,41.34,41.36,371440.0,41.0918,41.1315,41.0918,41.1116,371440.0
2017-01-10 11:40:00,41.36,41.38,41.34,41.35,271800.0,41.1116,41.1315,41.0918,41.1017,271800.0
2017-01-10 11:45:00,41.37,41.38,41.35,41.36,62460.0,41.1216,41.1315,41.1017,41.1116,62460.0
2017-01-10 11:50:00,41.37,41.39,41.36,41.38,69240.0,41.1216,41.1415,41.1116,41.1315,69240.0
2017-01-10 11:55:00,41.38,41.39,41.37,41.37,143620.0,41.1315,41.1415,41.1216,41.1216,143620.0
2017-01-10 12:00:00,41.38,41.39,41.36,41.39,162880.0,41.1315,41.1415,41.1116,41.1415,162880.0
2017-01-10 12:05:00,41.39,41.39,41.35,41.36,43560.0,41.1415,41.1415,41.1017,41.1116,43560.0
2017-01-10 12:10:00,41.38,41.39,41.36,41.39,39400.0,41.1315,41.1415,41.1116,41.1415,39400.0
2017-01-10 12:15:00,41.38,41.42,41.38,41.41,193460.0,41.1315,41.1713,41.1315,41.1613,193460.0
2017-01-10 12:20:00,41.4,41.41,41.38,41.39,61180.0,41.1514,41.1613,41.1315,41.1415,61180.0
2017-01-10 12:25:00,41.4,41.4,41.37,41.37,38740.0,41.1514,41.1514,41.1216,41.1216,38740.0
2017-01-10 12:30:00,41.38,41.4,41.38,41.39,60800.0,41.1315,41.1514,41.1315,41.1415,60800.0
2017-01-10 12:35:00,41.39,41.42,41.39,41.4,336700.0,41.1415,41.1713,41.1415,41.1514,336700.0
2017-01-10 12:40:00,41.39,41.42,41.39,41.39,130040.0,41.1415,41.1713,41.1415,41.1415,130040.0
2017-01-10 12:45:00,41.39,41.4,41.35,41.35,147800.0,41.1415,41.1514,41.1017,41.1017,147800.0
2017-01-10 12:50:00,41.35,41.35,41.32,41.33,91200.0,41.1017,41.1017,41.0719,41.0818,91200.0
2017-01-10 12:55:00,41.34,41.34,41.3,41.31,59940.0,41.0918,41.0918,41.052,41.0619,59940.0
2017-01-10 13:00:00,41.33,41.33,41.31,41.31,24000.0,41.0818,41.0818,41.0619,41.0619,24000.0
2017-01-10 13:05:00,41.31,41.32,41.3,41.3,57800.0,41.0619,41.0719,41.052,41.052,57800.0
2017-01-10 13:10:00,41.3,41.33,41.3,41.32,40900.0,41.052,41.0818,41.052,41.0719,40900.0
2017-01-10 13:15:00,41.33,41.33,41.3,41.33,34000.0,41.0818,41.0818,41.052,41.0818,34000.0
2017-01-10 13:20:00,41.33,41.33,41.31,41.32,40000.0,41.0818,41.0818,41.0619,41.0719,40000.0
2017-01-10 13:25:00,41.32,41.33,41.31,41.32,34700.0,41.0719,41.0818,41.0619,41.0719,34700.0
2017-01-10 13:30:00,41.32,41.34,41.31,41.34,66940.0,41.0719,41.0918,41.0619,41.0918,66940.0
2017-01-10 13:35:00,41.34,41.37,41.33,41.37,98940.0,41.0918,41.1216,41.0818,41.1216,98940.0
2017-01-10 13:40:00,41.35,41.36,41.28,41.28,93720.0,41.1017,41.1116,41.0321,41.0321,93720.0
2017-01-10 13:45:00,41.28,41.31,41.25,41.26,217440.0,41.0321,41.0619,41.0023,41.0122,217440.0
2017-01-10 13:50:00,41.25,41.28,41.25,41.28,51900.0,41.0023,41.0321,41.0023,41.0321,51900.0
2017-01-10 13:55:00,41.27,41.29,41.25,41.27,162320.0,41.0222,41.0421,41.0023,41.0222,162320.0
2017-01-10 14:00:00,41.25,41.26,41.23,41.23,120920.0,41.0023,41.0122,40.9824,40.9824,120920.0
2017-01-10 14:05:00,41.25,41.25,41.23,41.24,43720.0,41.0023,41.0023,40.9824,40.9924,43720.0
2017-01-10 14:10:00,41.25,41.29,41.25,41.29,80180.0,41.0023,41.0421,41.0023,41.0421,80180.0
2017-01-10 14:15:00,41.29,41.29,41.26,41.28,100380.0,41.0421,41.0421,41.0122,41.0321,100380.0
2017-01-10 14:20:00,41.29,41.33,41.29,41.32,443720.0,41.0421,41.0818,41.0421,41.0719,443720.0
2017-01-10 14:25:00,41.31,41.31,41.27,41.27,54100.0,41.0619,41.0619,41.0222,41.0222,54100.0
2017-01-10 14:30:00,41.28,41.32,41.27,41.3,391660.0,41.0321,41.0719,41.0222,41.052,391660.0
2017-01-10 14:35:00,41.29,41.32,41.29,41.3,54060.0,41.0421,41.0719,41.0421,41.052,54060.0
2017-01-10 14:40:00,41.29,41.31,41.28,41.3,91460.0,41.0421,41.0619,41.0321,41.052,91460.0
2017-01-10 14:45:00,41.3,41.3,41.28,41.28,28520.0,41.052,41.052,41.0321,41.0321,28520.0
2017-01-10 14:50:00,41.28,41.29,41.26,41.29,195440.0,41.0321,41.0421,41.0122,41.0421,195440.0
2017-01-10 14:55:00,41.3,41.3,41.28,41.3,28000.0,41.052,41.052,41.0321,41.052,28000.0
2017-01-10 15:00:00,41.31,41.31,41.28,41.3,45000.0,41.0619,41.0619,41.0321,41.052,45000.0
2017-01-10 15:05:00,41.3,41.32,41.29,41.3,86980.0,41.052,41.0719,41.0421,41.052,86980.0
2017-01-10 15:10:00,41.31,41.32,41.3,41.31,417540.0,41.0619,41.0719,41.052,41.0619,417540.0
2017-01-10 15:15:00,41.3,41.32,41.28,41.3,125080.0,41.052,41.0719,41.0321,41.052,125080.0
2017-01-10 15:20:00,41.3,41.31,41.3,41.3,41000.0,41.052,41.0619,41.052,41.052,41000.0
2017-01-10 15:25:00,41.3,41.32,41.28,41.3,92760.0,41.052,41.0719,41.0321,41.052,92760.0
2017-01-10 15:30:00,41.3,41.34,41.29,41.34,167880.0,41.052,41.0918,41.0421,41.0918,167880.0
2017-01-10 15:35:00,41.34,41.36,41.33,41.34,190340.0,41.0918,41.1116,41.0818,41.0918,190340.0
2017-01-10 15:40:00,41.33,41.34,41.31,41.32,195780.0,41.0818,41.0918,41.0619,41.0719,195780.0
2017-01-10 15:45:00,41.32,41.32,41.3,41.31,159260.0,41.0719,41.0719,41.052,41.0619,159260.0
2017-01-10 15:50:00,41.31,41.31,41.27,41.27,363880.0,41.0619,41.0619,41.0222,41.0222,363880.0
2017-01-10 15:55:00,41.27,41.31,41.27,41.3,804480.0,41.0222,41.0619,41.0222,41.052,804480.0
2017-01-11 09:30:00,41.33,41.34,41.18,41.2,846040.0,41.0818,41.0918,40.9327,40.9526,846040.0
2017-01-11 09:35:00,41.17,41.23,41.14,41.18,489360.0,40.9228,40.9824,40.893,40.9327,489360.0
2017-01-11 09:40:00,41.18,41.22,41.17,41.19,257000.0,40.9327,40.9725,40.9228,40.9427,257000.0
2017-01-11 09:45:00,41.18,41.18,41.11,41.13,235160.0,40.9327,40.9327,40.8631,40.883,235160.0
2017-01-11 09:50:00,41.12,41.15,41.07,41.15,438620.0,40.8731,40.9029,40.8234,40.9029,438620.0
2017-01-11 09:55:00,41.15,41.18,41.12,41.17,153620.0,40.9029,40.9327,40.8731,40.9228,153620.0
2017-01-11 10:00:00,41.18,41.21,41.16,41.19,173780.0,40.9327,40.9625,40.9128,40.9427,173780.0
2017-01-11 10:05:00,41.18,41.2,41.14,41.19,167480.0,40.9327,40.9526,40.893,40.9427,167480.0
2017-01-11 10:10:00,41.18,41.22,41.18,41.2,212160.0,40.9327,40.9725,40.9327,40.9526,212160.0
2017-01-11 10:15:00,41.2,41.25,41.2,41.25,227880.0,40.9526,41.0023,40.9526,41.0023,227880.0
2017-01-11 10:20:00,41.25,41.26,41.22,41.24,163560.0,41.0023,41.0122,40.9725,40.9924,163560.0
2017-01-11 10:25:00,41.24,41.29,41.22,41.28,177840.0,40.9924,41.0421,40.9725,41.0321,177840.0
2017-01-11 10:30:00,41.26,41.28,41.26,41.28,94260.0,41.0122,41.0321,41.0122,41.0321,94260.0
2017-01-11 10:35:00,41.28,41.31,41.28,41.29,222820.0,41.0321,41.0619,41.0321,41.0421,222820.0
2017-01-11 10:40:00,41.3,41.31,41.26,41.29,106980.0,41.052,41.0619,41.0122,41.0421,106980.0
2017-01-11 10:45:00,41.28,41.3,41.27,41.27,497840.0,41.0321,41.052,41.0222,41.0222,497840.0
2017-01-11 10:50:00,41.27,41.27,41.22,41.24,142540.0,41.0222,41.0222,40.9725,40.9924,142540.0
2017-01-11 10:55:00,41.24,41.29,41.23,41.28,137040.0,40.9924,41.0421,40.9824,41.0321,137040.0
2017-01-11 11:00:00,41.28,41.3,41.26,41.29,177140.0,41.0321,41.052,41.0122,41.0421,177140.0
2017-01-11 11:05:00,41.28,41.3,41.28,41.28,149300.0,41.0321,41.052,41.0321,41.0321,149300.0
2017-01-11 11:10:00,41.3,41.31,41.27,41.27,400000.0,41.052,41.0619,41.0222,41.0222,400000.0
2017-01-11 11:15:00,41.28,41.29,41.27,41.29,52000.0,41.0321,41.0421,41.0222,41.0421,52000.0
2017-01-11 11:20:00,41.29,41.32,41.24,41.24,117920.0,41.0421,41.0719,40.9924,40.9924,117920.0
2017-01-11 11:25:00,41.22,41.27,41.2,41.2,85720.0,40.9725,41.0222,40.9526,40.9526,85720.0
2017-01-11 11:30:00,41.19,41.21,41.13,41.18,315740.0,40.9427,40.9625,40.883,40.9327,315740.0
2017-01-11 11:35:00,41.2,41.21,41.13,41.18,231920.0,40.9526,40.9625,40.883,40.9327,231920.0
2017-01-11 11:40:00,41.18,41.26,41.17,41.26,108500.0,40.9327,41.0122,40.9228,41.0122,108500.0
2017-01-11 11:45:00,41.28,41.31,41.25,41.25,111920.0,41.0321,41.0619,41.0023,41.0023,111920.0
2017-01-11 11:50:00,41.25,41.3,41.25,41.3,126420.0,41.0023,41.052,41.0023,41.052,126420.0
2017-01-11 11:55:00,41.32,41.33,41.3,41.3,104240.0,41.0719,41.0818,41.052,41.052,104240.0
2017-01-11 12:00:00,41.33,41.35,41.32,41.34,103800.0,41.0818,41.1017,41.0719,41.0918,103800.0
2017-01-11 12:05:00,41.33,41.35,41.27,41.3,166360.0,41.0818,41.1017,41.0222,41.052,166360.0
2017-01-11 12:10:00,41.3,41.33,41.29,41.29,106000.0,41.052,41.0818,41.0421,41.0421,106000.0
2017-01-11 12:15:00,41.3,41.3,41.25,41.3,88000.0,41.052,41.052,41.0023,41.052,88000.0
2017-01-11 12:20:00,41.3,41.3,41.26,41.29,54660.0,41.052,41.052,41.0122,41.0421,54660.0
2017-01-11 12:25:00,41.28,41.33,41.28,41.31,124000.0,41.0321,41.0818,41.0321,41.0619,124000.0
2017-01-11 12:30:00,41.34,41.34,41.27,41.28,80400.0,41.0918,41.0918,41.0222,41.0321,80400.0
2017-01-11 12:35:00,41.27,41.3,41.27,41.27,296600.0,41.0222,41.052,41.0222,41.0222,296600.0
2017-01-11 12:40:00,41.28,41.28,41.2,41.26,102620.0,41.0321,41.0321,40.9526,41.0122,102620.0
2017-01-11 12:45:00,41.23,41.25,41.22,41.25,58000.0,40.9824,41.0023,40.9725,41.0023,58000.0
2017-01-11 12:50:00,41.22,41.25,41.22,41.24,64000.0,40.9725,41.0023,40.9725,40.9924,64000.0
2017-01-11 12:55:00,41.24,41.29,41.24,41.29,90560.0,40.9924,41.0421,40.9924,41.0421,90560.0
2017-01-11 13:00:00,41.29,41.31,41.27,41.27,94300.0,41.0421,41.0619,41.0222,41.0222,94300.0
2017-01-11 13:05:00,41.28,41.29,41.27,41.29,24500.0,41.0321,41.0421,41.0222,41.0421,24500.0
2017-01-11 13:10:00,41.28,41.28,41.24,41.27,68040.0,41.0321,41.0321,40.9924,41.0222,68040.0
2017-01-11 13:15:00,41.26,41.27,41.22,41.27,131460.0,41.0122,41.0222,40.9725,41.0222,131460.0
2017-01-11 13:20:00,41.27,41.3,41.23,41.29,115940.0,41.0222,41.052,40.9824,41.0421,115940.0
2017-01-11 13:25:00,41.27,41.28,41.2,41.23,114940.0,41.0222,41.0321,40.9526,40.9824,114940.0
2017-01-11 13:30:00,41.23,41.28,41.22,41.26,49180.0,40.9824,41.0321,40.9725,41.0122,49180.0
2017-01-11 13:35:00,41.24,41.27,41.22,41.27,126020.0,40.9924,41.0222,40.9725,41.0222,126020.0
2017-01-11 13:40:00,41.28,41.28,41.25,41.28,40940.0,41.0321,41.0321,41.0023,41.0321,40940.0
2017-01-11 13:45:00,41.28,41.28,41.25,41.25,42000.0,41.0321,41.0321,41.0023,41.0023,42000.0
2017-01-11 13:50:00,41.24,41.29,41.24,41.27,172960.0,40.9924,41.0421,40.9924,41.0222,172960.0
2017-01-11 13:55:00,41.27,41.32,41.27,41.3,319220.0,41.0222,41.0719,41.0222,41.052,319220.0
2017-01-11 14:00:00,41.31,41.31,41.26,41.27,71360.0,41.0619,41.0619,41.0122,41.0222,71360.0
2017-01-11 14:05:00,41.29,41.3,41.27,41.27,22000.0,41.0421,41.052,41.0222,41.0222,22000.0
2017-01-11 14:10:00,41.27,41.32,41.27,41.32,81820.0,41.0222,41.0719,41.0222,41.0719,81820.0
2017-01-11 14:15:00,41.32,41.34,41.3,41.32,149980.0,41.0719,41.0918,41.052,41.0719,149980.0
2017-01-11 14:20:00,41.32,41.34,41.31,41.32,234900.0,41.0719,41.0918,41.0619,41.0719,234900.0
2017-01-11 14:25:00,41.32,41.38,41.32,41.34,567760.0,41.0719,41.1315,41.0719,41.0918,567760.0
2017-01-11 14:30:00,41.35,41.42,41.35,41.4,118360.0,41.1017,41.1713,41.1017,41.1514,118360.0
2017-01-11 14:35:00,41.4,41.44,41.4,41.41,159680.0,41.1514,41.1912,41.1514,41.1613,159680.0
2017-01-11 14:40:00,41.42,41.44,41.41,41.44,210440.0,41.1713,41.1912,41.1613,41.1912,210440.0
2017-01-11 14:45:00,41.43,41.43,41.39,41.41,156220.0,41.1812,41.1812,41.1415,41.1613,156220.0
2017-01-11 14:50:00,41.41,41.41,41.38,41.38,98160.0,41.1613,41.1613,41.1315,41.1315,98160.0
2017-01-11 14:55:00,41.37,41.43,41.37,41.43,412200.0,41.1216,41.1812,41.1216,41.1812,412200.0
2017-01-11 15:00:00,41.42,41.42,41.4,41.41,82000.0,41.1713,41.1713,41.1514,41.1613,82000.0
2017-01-11 15:05:00,41.41,41.44,41.41,41.41,211500.0,41.1613,41.1912,41.1613,41.1613,211500.0
2017-01-11 15:10:00,41.41,41.44,41.41,41.44,114000.0,41.1613,41.1912,41.1613,41.1912,114000.0
2017-01-11 15:15:00,41.44,41.49,41.43,41.48,215040.0,41.1912,41.2409,41.1812,41.2309,215040.0
2017-01-11 15:20:00,41.49,41.49,41.46,41.46,168000.0,41.2409,41.2409,41.211,41.211,168000.0
2017-01-11 15:25:00,41.47,41.47,41.43,41.46,181520.0,41.221,41.221,41.1812,41.211,181520.0
2017-01-11 15:30:00,41.46,41.49,41.45,41.49,372960.0,41.211,41.2409,41.2011,41.2409,372960.0
2017-01-11 15:35:00,41.49,41.49,41.45,41.46,265320.0,41.2409,41.2409,41.2011,41.211,265320.0
2017-01-11 15:40:00,41.45,41.47,41.43,41.44,173740.0,41.2011,41.221,41.1812,41.1912,173740.0
2017-01-11 15:45:00,41.43,41.48,41.43,41.46,384040.0,41.1812,41.2309,41.1812,41.211,384040.0
2017-01-11 15:50:00,41.47,41.49,41.46,41.48,321620.0,41.221,41.2409,41.211,41.2309,321620.0
2017-01-11 15:55:00,41.47,41.49,41.46,41.49,796580.0,41.221,41.2409,41.211,41.2409,796580.0
2017-01-12 09:30:00,41.42,41.43,41.36,41.38,820900.0,41.1713,41.1812,41.1116,41.1315,820900.0
2017-01-12 09:35:00,41.39,41.45,41.35,41.36,481260.0,41.1415,41.2011,41.1017,41.1116,481260.0
2017-01-12 09:40:00,41.35,41.4,41.28,41.3,437900.0,41.1017,41.1514,41.0321,41.052,437900.0
2017-01-12 09:45:00,41.31,41.35,41.31,41.31,277320.0,41.0619,41.1017,41.0619,41.0619,277320.0
2017-01-12 09:50:00,41.31,41.35,41.31,41.31,463660.0,41.0619,41.1017,41.0619,41.0619,463660.0
2017-01-12 09:55:00,41.32,41.36,41.31,41.34,226880.0,41.0719,41.1116,41.0619,41.0918,226880.0
2017-01-12 10:00:00,41.34,41.37,41.32,41.33,234200.0,41.0918,41.1216,41.0719,41.0818,234200.0
2017-01-12 10:05:00,41.33,41.33,41.19,41.19,563980.0,41.0818,41.0818,40.9427,40.9427,563980.0
2017-01-12 10:10:00,41.2,41.26,41.18,41.2,658660.0,40.9526,41.0122,40.9327,40.9526,658660.0
2017-01-12 10:15:00,41.19,41.2,41.16,41.16,349740.0,40.9427,40.9526,40.9128,40.9128,349740.0
2017-01-12 10:20:00,41.15,41.17,41.09,41.11,341020.0,40.9029,40.9228,40.8433,40.8631,341020.0
2017-01-12 10:25:00,41.13,41.2,41.11,41.17,338280.0,40.883,40.9526,40.8631,40.9228,338280.0
2017-01-12 10:30:00,41.16,41.19,41.15,41.18,85640.0,40.9128,40.9427,40.9029,40.9327,85640.0
2017-01-12 10:35:00,41.2,41.21,41.15,41.16,176500.0,40.9526,40.9625,40.9029,40.9128,176500.0
2017-01-12 10:40:00,41.15,41.25,41.15,41.25,102480.0,40.9029,41.0023,40.9029,41.0023,102480.0
2017-01-12 10:45:00,41.23,41.26,41.22,41.25,143340.0,40.9824,41.0122,40.9725,41.0023,143340.0
2017-01-12 10:50:00,41.26,41.26,41.16,41.16,70000.0,41.0122,41.0122,40.9128,40.9128,70000.0
2017-01-12 10:55:00,41.16,41.18,41.1,41.13,418000.0,40.9128,40.9327,40.8532,40.883,418000.0
2017-01-12 11:00:00,41.12,41.13,41.05,41.06,349220.0,40.8731,40.883,40.8035,40.8134,349220.0
2017-01-12 11:05:00,41.07,41.09,41.07,41.07,147860.0,40.8234,40.8433,40.8234,40.8234,147860.0
2017-01-12 11:10:00,41.07,41.13,41.05,41.11,130340.0,40.8234,40.883,40.8035,40.8631,130340.0
2017-01-12 11:15:00,41.12,41.18,41.1,41.14,252560.0,40.8731,40.9327,40.8532,40.893,252560.0
2017-01-12 11:20:00,41.12,41.19,41.12,41.18,128800.0,40.8731,40.9427,40.8731,40.9327,128800.0
2017-01-12 11:25:00,41.17,41.22,41.17,41.2,129280.0,40.9228,40.9725,40.9228,40.9526,129280.0
2017-01-12 11:30:00,41.22,41.23,41.21,41.21,259880.0,40.9725,40.9824,40.9625,40.9625,259880.0
2017-01-12 11:35:00,41.21,41.24,41.21,41.23,91180.0,40.9625,40.9924,40.9625,40.9824,91180.0
2017-01-12 11:40:00,41.23,41.24,41.21,41.24,56760.0,40.9824,40.9924,40.9625,40.9924,56760.0
2017-01-12 11:45:00,41.24,41.24,41.21,41.22,103980.0,40.9924,40.9924,40.9625,40.9725,103980.0
2017-01-12 11:50:00,41.21,41.23,41.2,41.23,106560.0,40.9625,40.9824,40.9526,40.9824,106560.0
2017-01-12 11:55:00,41.22,41.23,41.2,41.21,32000.0,40.9725,40.9824,40.9526,40.9625,32000.0
2017-01-12 12:00:00,41.22,41.24,41.21,41.23,91560.0,40.9725,40.9924,40.9625,40.9824,91560.0
2017-01-12 12:05:00,41.23,41.25,41.2,41.21,144620.0,40.9824,41.0023,40.9526,40.9625,144620.0
2017-01-12 12:10:00,41.22,41.23,41.21,41.21,62640.0,40.9725,40.9824,40.9625,40.9625,62640.0
2017-01-12 12:15:00,41.22,41.28,41.21,41.26,126600.0,40.9725,41.0321,40.9625,41.0122,126600.0
2017-01-12 12:20:00,41.27,41.28,41.24,41.26,328240.0,41.0222,41.0321,40.9924,41.0122,328240.0
2017-01-12 12:25:00,41.25,41.27,41.25,41.25,93480.0,41.0023,41.0222,41.0023,41.0023,93480.0
2017-01-12 12:30:00,41.26,41.29,41.25,41.27,142700.0,41.0122,41.0421,41.0023,41.0222,142700.0
2017-01-12 12:35:00,41.27,41.3,41.25,41.25,122920.0,41.0222,41.052,41.0023,41.0023,122920.0
2017-01-12 12:40:00,41.25,41.28,41.25,41.27,154400.0,41.0023,41.0321,41.0023,41.0222,154400.0
2017-01-12 12:45:00,41.3,41.31,41.27,41.28,218460.0,41.052,41.0619,41.0222,41.0321,218460.0
2017-01-12 12:50:00,41.27,41.32,41.27,41.32,65820.0,41.0222,41.0719,41.0222,41.0719,65820.0
2017-01-12 12:55:00,41.3,41.3,41.27,41.28,36000.0,41.052,41.052,41.0222,41.0321,36000.0
2017-01-12 13:00:00,41.3,41.3,41.27,41.27,56020.0,41.052,41.052,41.0222,41.0222,56020.0
2017-01-12 13:05:00,41.3,41.32,41.28,41.3,152320.0,41.052,41.0719,41.0321,41.052,152320.0
2017-01-12 13:10:00,41.29,41.32,41.29,41.29,44800.0,41.0421,41.0719,41.0421,41.0421,44800.0
2017-01-12 13:15:00,41.29,41.32,41.29,41.3,110780.0,41.0421,41.0719,41.0421,41.052,110780.0
2017-01-12 13:20:00,41.29,41.31,41.28,41.29,64500.0,41.0421,41.0619,41.0321,41.0421,64500.0
2017-01-12 13:25:00,41.3,41.31,41.26,41.28,110940.0,41.052,41.0619,41.0122,41.0321,110940.0
2017-01-12 13:30:00,41.29,41.3,41.28,41.29,145900.0,41.0421,41.052,41.0321,41.0421,145900.0
2017-01-12 13:35:00,41.29,41.32,41.29,41.29,162140.0,41.0421,41.0719,41.0421,41.0421,162140.0
2017-01-12 13:40:00,41.29,41.32,41.29,41.32,106420.0,41.0421,41.0719,41.0421,41.0719,106420.0
2017-01-12 13:45:00,41.32,41.33,41.3,41.33,138800.0,41.0719,41.0818,41.052,41.0818,138800.0
2017-01-12 13:50:00,41.33,41.33,41.31,41.33,472420.0,41.0818,41.0818,41.0619,41.0818,472420.0
2017-01-12 13:55:00,41.33,41.37,41.33,41.35,209600.0,41.0818,41.1216,41.0818,41.1017,209600.0
2017-01-12 14:00:00,41.35,41.38,41.34,41.35,136160.0,41.1017,41.1315,41.0918,41.1017,136160.0
2017-01-12 14:05:00,41.36,41.36,41.32,41.34,52000.0,41.1116,41.1116,41.0719,41.0918,52000.0
2017-01-12 14:10:00,41.34,41.36,41.32,41.33,58000.0,41.0918,41.1116,41.0719,41.0818,58000.0
2017-01-12 14:15:00,41.33,41.35,41.32,41.34,88380.0,41.0818,41.1017,41.0719,41.0918,88380.0
2017-01-12 14:20:00,41.34,41.35,41.32,41.32,91640.0,41.0918,41.1017,41.0719,41.0719,91640.0
2017-01-12 14:25:00,41.32,41.34,41.32,41.34,59000.0,41.0719,41.0918,41.0719,41.0918,59000.0
2017-01-12 14:30:00,41.34,41.45,41.34,41.42,383980.0,41.0918,41.2011,41.0918,41.1713,383980.0
2017-01-12 14:35:00,41.4,41.43,41.38,41.38,126420.0,41.1514,41.1812,41.1315,41.1315,126420.0
2017-01-12 14:40:00,41.39,41.41,41.36,41.4,50580.0,41.1415,41.1613,41.1116,41.1514,50580.0
2017-01-12 14:45:00,41.41,41.41,41.36,41.39,94940.0,41.1613,41.1613,41.1116,41.1415,94940.0
2017-01-12 14:50:00,41.37,41.4,41.37,41.38,137000.0,41.1216,41.1514,41.1216,41.1315,137000.0
2017-01-12 14:55:00,41.39,41.42,41.39,41.41,35840.0,41.1415,41.1713,41.1415,41.1613,35840.0
2017-01-12 15:00:00,41.42,41.43,41.37,41.38,143320.0,41.1713,41.1812,41.1216,41.1315,143320.0
2017-01-12 15:05:00,41.38,41.4,41.36,41.39,104300.0,41.1315,41.1514,41.1116,41.1415,104300.0
2017-01-12 15:10:00,41.4,41.41,41.38,41.4,266420.0,41.1514,41.1613,41.1315,41.1514,266420.0
2017-01-12 15:15:00,41.39,41.41,41.39,41.39,65700.0,41.1415,41.1613,41.1415,41.1415,65700.0
2017-01-12 15:20:00,41.38,41.4,41.38,41.4,113080.0,41.1315,41.1514,41.1315,41.1514,113080.0
2017-01-12 15:25:00,41.39,41.4,41.38,41.4,26700.0,41.1415,41.1514,41.1315,41.1514,26700.0
2017-01-12 15:30:00,41.4,41.43,41.38,41.4,168500.0,41.1514,41.1812,41.1315,41.1514,168500.0
2017-01-12 15:35:00,41.42,41.45,41.4,41.44,182100.0,41.1713,41.2011,41.1514,41.1912,182100.0
2017-01-12 15:40:00,41.45,41.45,41.41,41.43,243420.0,41.2011,41.2011,41.1613,41.1812,243420.0
2017-01-12 15:45:00,41.43,41.46,41.41,41.44,180000.0,41.1812,41.211,41.1613,41.1912,180000.0
2017-01-12 15:50:00,41.45,41.47,41.43,41.47,256020.0,41.2011,41.221,41.1812,41.221,256020.0
2017-01-12 15:55:00,41.47,41.52,41.46,41.48,1122020.0,41.221,41.2707,41.211,41.2309,1122020.0
2017-01-13 09:30:00,41.53,41.62,41.48,41.59,1432540.0,41.2806,41.3701,41.2309,41.3403,1432540.0
2017-01-13 09:35:00,41.58,41.65,41.57,41.63,335080.0,41.3303,41.3999,41.3204,41.38,335080.0
2017-01-13 09:40:00,41.61,41.7,41.58,41.67,855040.0,41.3601,41.4496,41.3303,41.4198,855040.0
2017-01-13 09:45:00,41.67,41.73,41.64,41.69,467140.0,41.4198,41.4794,41.39,41.4397,467140.0
2017-01-13 09:50:00,41.7,41.72,41.66,41.66,346560.0,41.4496,41.4695,41.4098,41.4098,346560.0
2017-01-13 09:55:00,41.67,41.67,41.61,41.62,288820.0,41.4198,41.4198,41.3601,41.3701,288820.0
2017-01-13 10:00:00,41.64,41.64,41.56,41.58,248460.0,41.39,41.39,41.3104,41.3303,248460.0
2017-01-13 10:05:00,41.59,41.61,41.56,41.59,668740.0,41.3403,41.3601,41.3104,41.3403,668740.0
2017-01-13 10:10:00,41.6,41.66,41.6,41.63,277020.0,41.3502,41.4098,41.3502,41.38,277020.0
2017-01-13 10:15:00,41.65,41.66,41.59,41.59,169760.0,41.3999,41.4098,41.3403,41.3403,169760.0
2017-01-13 10:20:00,41.6,41.64,41.58,41.6,142080.0,41.3502,41.39,41.3303,41.3502,142080.0
2017-01-13 10:25:00,41.62,41.64,41.6,41.6,213760.0,41.3701,41.39,41.3502,41.3502,213760.0
2017-01-13 10:30:00,41.6,41.63,41.6,41.6,80960.0,41.3502,41.38,41.3502,41.3502,80960.0
2017-01-13 10:35:00,41.61,41.65,41.6,41.61,89080.0,41.3601,41.3999,41.3502,41.3601,89080.0
2017-01-13 10:40:00,41.64,41.64,41.58,41.6,172500.0,41.39,41.39,41.3303,41.3502,172500.0
2017-01-13 10:45:00,41.6,41.6,41.57,41.57,275940.0,41.3502,41.3502,41.3204,41.3204,275940.0
2017-01-13 10:50:00,41.57,41.61,41.56,41.6,65000.0,41.3204,41.3601,41.3104,41.3502,65000.0
2017-01-13 10:55:00,41.61,41.62,41.59,41.6,126380.0,41.3601,41.3701,41.3403,41.3502,126380.0
2017-01-13 11:00:00,41.6,41.62,41.58,41.59,116860.0,41.3502,41.3701,41.3303,41.3403,116860.0
2017-01-13 11:05:00,41.59,41.59,41.52,41.56,195040.0,41.3403,41.3403,41.2707,41.3104,195040.0
2017-01-13 11:10:00,41.56,41.59,41.56,41.57,83180.0,41.3104,41.3403,41.3104,41.3204,83180.0
2017-01-13 11:15:00,41.58,41.58,41.57,41.57,132500.0,41.3303,41.3303,41.3204,41.3204,132500.0
2017-01-13 11:20:00,41.58,41.62,41.58,41.6,196460.0,41.3303,41.3701,41.3303,41.3502,196460.0
2017-01-13 11:25:00,41.62,41.65,41.6,41.64,213360.0,41.3701,41.3999,41.3502,41.39,213360.0
2017-01-13 11:30:00,41.64,41.66,41.64,41.65,88080.0,41.39,41.4098,41.39,41.3999,88080.0
2017-01-13 11:35:00,41.64,41.66,41.64,41.66,122740.0,41.39,41.4098,41.39,41.4098,122740.0
2017-01-13 11:40:00,41.66,41.66,41.64,41.66,113240.0,41.4098,41.4098,41.39,41.4098,113240.0
2017-01-13 11:45:00,41.66,41.66,41.64,41.65,80880.0,41.4098,41.4098,41.39,41.3999,80880.0
2017-01-13 11:50:00,41.65,41.66,41.63,41.66,128020.0,41.3999,41.4098,41.38,41.4098,128020.0
2017-01-13 11:55:00,41.66,41.66,41.63,41.63,165960.0,41.4098,41.4098,41.38,41.38,165960.0
2017-01-13 12:00:00,41.64,41.64,41.6,41.62,184080.0,41.39,41.39,41.3502,41.3701,184080.0
2017-01-13 12:05:00,41.62,41.62,41.58,41.58,133060.0,41.3701,41.3701,41.3303,41.3303,133060.0
2017-01-13 12:10:00,41.58,41.59,41.56,41.58,146300.0,41.3303,41.3403,41.3104,41.3303,146300.0
2017-01-13 12:15:00,41.58,41.58,41.5,41.51,211060.0,41.3303,41.3303,41.2508,41.2607,211060.0
2017-01-13 12:20:00,41.52,41.52,41.49,41.51,109200.0,41.2707,41.2707,41.2409,41.2607,109200.0
2017-01-13 12:25:00,41.51,41.53,41.49,41.51,300460.0,41.2607,41.2806,41.2409,41.2607,300460.0
2017-01-13 12:30:00,41.52,41.55,41.51,41.55,108680.0,41.2707,41.3005,41.2607,41.3005,108680.0
2017-01-13 12:35:00,41.56,41.57,41.54,41.57,50860.0,41.3104,41.3204,41.2906,41.3204,50860.0
2017-01-13 12:40:00,41.56,41.57,41.56,41.56,69360.0,41.3104,41.3204,41.3104,41.3104,69360.0
2017-01-13 12:45:00,41.56,41.57,41.56,41.57,78300.0,41.3104,41.3204,41.3104,41.3204,78300.0
2017-01-13 12:50:00,41.57,41.59,41.56,41.59,84080.0,41.3204,41.3403,41.3104,41.3403,84080.0
2017-01-13 12:55:00,41.58,41.59,41.57,41.57,73300.0,41.3303,41.3403,41.3204,41.3204,73300.0
2017-01-13 13:00:00,41.58,41.64,41.58,41.63,179820.0,41.3303,41.39,41.3303,41.38,179820.0
2017-01-13 13:05:00,41.62,41.63,41.6,41.6,112140.0,41.3701,41.38,41.3502,41.3502,112140.0
2017-01-13 13:10:00,41.6,41.61,41.59,41.6,68700.0,41.3502,41.3601,41.3403,41.3502,68700.0
2017-01-13 13:15:00,41.61,41.62,41.6,41.6,124460.0,41.3601,41.3701,41.3502,41.3502,124460.0
2017-01-13 13:20:00,41.61,41.62,41.58,41.59,176960.0,41.3601,41.3701,41.3303,41.3403,176960.0
2017-01-13 13:25:00,41.59,41.6,41.58,41.59,64000.0,41.3403,41.3502,41.3303,41.3403,64000.0
2017-01-13 13:30:00,41.59,41.6,41.58,41.6,45100.0,41.3403,41.3502,41.3303,41.3502,45100.0
2017-01-13 13:35:00,41.62,41.62,41.6,41.61,119720.0,41.3701,41.3701,41.3502,41.3601,119720.0
2017-01-13 13:40:00,41.61,41.62,41.6,41.6,87000.0,41.3601,41.3701,41.3502,41.3502,87000.0
2017-01-13 13:45:00,41.61,41.61,41.58,41.6,130520.0,41.3601,41.3601,41.3303,41.3502,130520.0
2017-01-13 13:50:00,41.59,41.6,41.57,41.58,120520.0,41.3403,41.3502,41.3204,41.3303,120520.0
2017-01-13 13:55:00,41.58,41.59,41.57,41.57,35100.0,41.3303,41.3403,41.3204,41.3204,35100.0
2017-01-13 14:00:00,41.57,41.59,41.57,41.59,82100.0,41.3204,41.3403,41.3204,41.3403,82100.0
2017-01-13 14:05:00,41.59,41.61,41.57,41.59,70400.0,41.3403,41.3601,41.3204,41.3403,70400.0
2017-01-13 14:10:00,41.58,41.59,41.57,41.57,88120.0,41.3303,41.3403,41.3204,41.3204,88120.0
2017-01-13 14:15:00,41.57,41.57,41.55,41.57,185880.0,41.3204,41.3204,41.3005,41.3204,185880.0
2017-01-13 14:20:00,41.57,41.58,41.56,41.56,135300.0,41.3204,41.3303,41.3104,41.3104,135300.0
2017-01-13 14:25:00,41.56,41.57,41.53,41.54,109160.0,41.3104,41.3204,41.2806,41.2906,109160.0
2017-01-13 14:30:00,41.54,41.56,41.54,41.56,140800.0,41.2906,41.3104,41.2906,41.3104,140800.0
2017-01-13 14:35:00,41.56,41.6,41.56,41.58,98320.0,41.3104,41.3502,41.3104,41.3303,98320.0
2017-01-13 14:40:00,41.57,41.59,41.54,41.57,94120.0,41.3204,41.3403,41.2906,41.3204,94120.0
2017-01-13 14:45:00,41.57,41.58,41.56,41.57,196900.0,41.3204,41.3303,41.3104,41.3204,196900.0
2017-01-13 14:50:00,41.57,41.58,41.55,41.55,75800.0,41.3204,41.3303,41.3005,41.3005,75800.0
2017-01-13 14:55:00,41.55,41.59,41.55,41.59,152560.0,41.3005,41.3403,41.3005,41.3403,152560.0
2017-01-13 15:00:00,41.57,41.59,41.56,41.57,172000.0,41.3204,41.3403,41.3104,41.3204,172000.0
2017-01-13 15:05:00,41.57,41.57,41.56,41.56,48700.0,41.3204,41.3204,41.3104,41.3104,48700.0
2017-01-13 15:10:00,41.56,41.56,41.55,41.55,56560.0,41.3104,41.3104,41.3005,41.3005,56560.0
2017-01-13 15:15:00,41.55,41.57,41.55,41.56,88160.0,41.3005,41.3204,41.3005,41.3104,88160.0
2017-01-13 15:20:00,41.56,41.57,41.56,41.57,230300.0,41.3104,41.3204,41.3104,41.3204,230300.0
2017-01-13 15:25:00,41.56,41.56,41.53,41.54,212080.0,41.3104,41.3104,41.2806,41.2906,212080.0
2017-01-13 15:30:00,41.53,41.54,41.52,41.53,89500.0,41.2806,41.2906,41.2707,41.2806,89500.0
2017-01-13 15:35:00,41.52,41.55,41.52,41.54,125460.0,41.2707,41.3005,41.2707,41.2906,125460.0
2017-01-13 15:40:00,41.54,41.57,41.54,41.56,167920.0,41.2906,41.3204,41.2906,41.3104,167920.0
2017-01-13 15:45:00,41.56,41.57,41.55,41.55,246020.0,41.3104,41.3204,41.3005,41.3005,246020.0
2017-01-13 15:50:00,41.55,41.56,41.52,41.52,223500.0,41.3005,41.3104,41.2707,41.2707,223500.0
2017-01-13 15:55:00,41.52,41.55,41.51,41.55,664400.0,41.2707,41.3005,41.2607,41.3005,664400.0
2017-01-17 09:30:00,41.5,41.51,41.36,41.42,984340.0,41.2508,41.2607,41.1116,41.1713,984340.0
2017-01-17 09:35:00,41.42,41.46,41.16,41.25,818120.0,41.1713,41.211,40.9128,41.0023,818120.0
2017-01-17 09:40:00,41.25,41.32,41.24,41.28,432620.0,41.0023,41.0719,40.9924,41.0321,432620.0
2017-01-17 09:45:00,41.27,41.27,41.17,41.24,444340.0,41.0222,41.0222,40.9228,40.9924,444340.0
2017-01-17 09:50:00,41.27,41.32,41.21,41.3,480200.0,41.0222,41.0719,40.9625,41.052,480200.0
2017-01-17 09:55:00,41.31,41.33,41.17,41.17,380920.0,41.0619,41.0818,40.9228,40.9228,380920.0
2017-01-17 10:00:00,41.21,41.3,41.21,41.27,187100.0,40.9625,41.052,40.9625,41.0222,187100.0
2017-01-17 10:05:00,41.28,41.36,41.21,41.33,245560.0,41.0321,41.1116,40.9625,41.0818,245560.0
2017-01-17 10:10:00,41.33,41.36,41.26,41.28,739040.0,41.0818,41.1116,41.0122,41.0321,739040.0
2017-01-17 10:15:00,41.27,41.32,41.26,41.27,164000.0,41.0222,41.0719,41.0122,41.0222,164000.0
2017-01-17 10:20:00,41.27,41.3,41.21,41.21,257240.0,41.0222,41.052,40.9625,40.9625,257240.0
2017-01-17 10:25:00,41.21,41.25,41.18,41.23,390760.0,40.9625,41.0023,40.9327,40.9824,390760.0
2017-01-17 10:30:00,41.25,41.34,41.23,41.33,196240.0,41.0023,41.0918,40.9824,41.0818,196240.0
2017-01-17 10:35:00,41.35,41.36,41.32,41.32,140560.0,41.1017,41.1116,41.0719,41.0719,140560.0
2017-01-17 10:40:00,41.31,41.36,41.3,41.32,111520.0,41.0619,41.1116,41.052,41.0719,111520.0
2017-01-17 10:45:00,41.3,41.35,41.29,41.32,221500.0,41.052,41.1017,41.0421,41.0719,221500.0
2017-01-17 10:50:00,41.32,41.33,41.29,41.33,244860.0,41.0719,41.0818,41.0421,41.0818,244860.0
2017-01-17 10:55:00,41.33,41.35,41.3,41.34,233000.0,41.0818,41.1017,41.052,41.0918,233000.0
2017-01-17 11:00:00,41.33,41.34,41.32,41.33,281580.0,41.0818,41.0918,41.0719,41.0818,281580.0
2017-01-17 11:05:00,41.32,41.32,41.29,41.3,180420.0,41.0719,41.0719,41.0421,41.052,180420.0
2017-01-17 11:10:00,41.29,41.32,41.27,41.27,91180.0,41.0421,41.0719,41.0222,41.0222,91180.0
2017-01-17 11:15:00,41.28,41.3,41.26,41.27,70780.0,41.0321,41.052,41.0122,41.0222,70780.0
2017-01-17 11:20:00,41.26,41.3,41.26,41.3,79160.0,41.0122,41.052,41.0122,41.052,79160.0
2017-01-17 11:25:00,41.3,41.33,41.29,41.31,153400.0,41.052,41.0818,41.0421,41.0619,153400.0
2017-01-17 11:30:00,41.33,41.33,41.28,41.28,124320.0,41.0818,41.0818,41.0321,41.0321,124320.0
2017-01-17 11:35:00,41.29,41.35,41.29,41.35,144740.0,41.0421,41.1017,41.0421,41.1017,144740.0
2017-01-17 11:40:00,41.35,41.37,41.33,41.34,197200.0,41.1017,41.1216,41.0818,41.0918,197200.0
2017-01-17 11:45:00,41.35,41.36,41.32,41.35,159480.0,41.1017,41.1116,41.0719,41.1017,159480.0
2017-01-17 11:50:00,41.36,41.39,41.34,41.37,105520.0,41.1116,41.1415,41.0918,41.1216,105520.0
2017-01-17 11:55:00,41.36,41.39,41.36,41.38,110680.0,41.1116,41.1415,41.1116,41.1315,110680.0
2017-01-17 12:00:00,41.38,41.4,41.37,41.4,138500.0,41.1315,41.1514,41.1216,41.1514,138500.0
2017-01-17 12:05:00,41.39,41.4,41.36,41.36,62060.0,41.1415,41.1514,41.1116,41.1116,62060.0
2017-01-17 12:10:00,41.36,41.37,41.3,41.32,215740.0,41.1116,41.1216,41.052,41.0719,215740.0
2017-01-17 12:15:00,41.32,41.35,41.3,41.35,71000.0,41.0719,41.1017,41.052,41.1017,71000.0
2017-01-17 12:20:00,41.35,41.35,41.34,41.34,94220.0,41.1017,41.1017,41.0918,41.0918,94220.0
2017-01-17 12:25:00,41.35,41.35,41.32,41.35,129880.0,41.1017,41.1017,41.0719,41.1017,129880.0
2017-01-17 12:30:00,41.36,41.37,41.35,41.37,76660.0,41.1116,41.1216,41.1017,41.1216,76660.0
2017-01-17 12:35:00,41.36,41.38,41.36,41.36,72240.0,41.1116,41.1315,41.1116,41.1116,72240.0
2017-01-17 12:40:00,41.36,41.37,41.33,41.33,67040.0,41.1116,41.1216,41.0818,41.0818,67040.0
2017-01-17 12:45:00,41.33,41.36,41.32,41.34,119280.0,41.0818,41.1116,41.0719,41.0918,119280.0
2017-01-17 12:50:00,41.36,41.36,41.34,41.34,58400.0,41.1116,41.1116,41.0918,41.0918,58400.0
2017-01-17 12:55:00,41.33,41.35,41.32,41.33,60480.0,41.0818,41.1017,41.0719,41.0818,60480.0
2017-01-17 13:00:00,41.34,41.35,41.34,41.34,38400.0,41.0918,41.1017,41.0918,41.0918,38400.0
2017-01-17 13:05:00,41.35,41.35,41.34,41.34,19700.0,41.1017,41.1017,41.0918,41.0918,19700.0
2017-01-17 13:10:00,41.35,41.36,41.34,41.35,53020.0,41.1017,41.1116,41.0918,41.1017,53020.0
2017-01-17 13:15:00,41.35,41.36,41.34,41.35,70920.0,41.1017,41.1116,41.0918,41.1017,70920.0
2017-01-17 13:20:00,41.35,41.36,41.33,41.36,45960.0,41.1017,41.1116,41.0818,41.1116,45960.0
2017-01-17 13:25:00,41.36,41.36,41.34,41.36,20100.0,41.1116,41.1116,41.0918,41.1116,20100.0
2017-01-17 13:30:00,41.34,41.36,41.32,41.32,193480.0,41.0918,41.1116,41.0719,41.0719,193480.0
2017-01-17 13:35:00,41.33,41.34,41.33,41.33,51080.0,41.0818,41.0918,41.0818,41.0818,51080.0
2017-01-17 13:40:00,41.34,41.35,41.34,41.34,30000.0,41.0918,41.1017,41.0918,41.0918,30000.0
2017-01-17 13:45:00,41.35,41.39,41.34,41.37,88220.0,41.1017,41.1415,41.0918,41.1216,88220.0
2017-01-17 13:50:00,41.37,41.38,41.35,41.35,143060.0,41.1216,41.1315,41.1017,41.1017,143060.0
2017-01-17 13:55:00,41.35,41.38,41.34,41.37,123160.0,41.1017,41.1315,41.0918,41.1216,123160.0
2017-01-17 14:00:00,41.38,41.39,41.37,41.39,85020.0,41.1315,41.1415,41.1216,41.1415,85020.0
2017-01-17 14:05:00,41.38,41.4,41.37,41.4,107200.0,41.1315,41.1514,41.1216,41.1514,107200.0
2017-01-17 14:10:00,41.39,41.39,41.35,41.36,30500.0,41.1415,41.1415,41.1017,41.1116,30500.0
2017-01-17 14:15:00,41.36,41.36,41.33,41.33,71580.0,41.1116,41.1116,41.0818,41.0818,71580.0
2017-01-17 14:20:00,41.33,41.33,41.3,41.3,180660.0,41.0818,41.0818,41.052,41.052,180660.0
2017-01-17 14:25:00,41.3,41.31,41.28,41.3,246480.0,41.052,41.0619,41.0321,41.052,246480.0
2017-01-17 14:30:00,41.28,41.31,41.28,41.28,171520.0,41.0321,41.0619,41.0321,41.0321,171520.0
2017-01-17 14:35:00,41.28,41.29,41.23,41.26,138200.0,41.0321,41.0421,40.9824,41.0122,138200.0
2017-01-17 14:40:00,41.27,41.33,41.26,41.32,115280.0,41.0222,41.0818,41.0122,41.0719,115280.0
2017-01-17 14:45:00,41.33,41.33,41.28,41.29,52000.0,41.0818,41.0818,41.0321,41.0421,52000.0
2017-01-17 14:50:00,41.28,41.3,41.27,41.28,60920.0,41.0321,41.052,41.0222,41.0321,60920.0
2017-01-17 14:55:00,41.28,41.29,41.24,41.26,159380.0,41.0321,41.0421,40.9924,41.0122,159380.0
2017-01-17 15:00:00,41.28,41.28,41.23,41.25,120360.0,41.0321,41.0321,40.9824,41.0023,120360.0
2017-01-17 15:05:00,41.25,41.26,41.24,41.24,94000.0,41.0023,41.0122,40.9924,40.9924,94000.0
2017-01-17 15:10:00,41.25,41.3,41.25,41.28,236280.0,41.0023,41.052,41.0023,41.0321,236280.0
2017-01-17 15:15:00,41.27,41.29,41.27,41.28,112940.0,41.0222,41.0421,41.0222,41.0321,112940.0
2017-01-17 15:20:00,41.28,41.3,41.28,41.29,109740.0,41.0321,41.052,41.0321,41.0421,109740.0
2017-01-17 15:25:00,41.29,41.32,41.29,41.3,170240.0,41.0421,41.0719,41.0421,41.052,170240.0
2017-01-17 15:30:00,41.3,41.35,41.3,41.34,195660.0,41.052,41.1017,41.052,41.0918,195660.0
2017-01-17 15:35:00,41.33,41.34,41.31,41.33,212200.0,41.0818,41.0918,41.0619,41.0818,212200.0
2017-01-17 15:40:00,41.32,41.33,41.32,41.33,116620.0,41.0719,41.0818,41.0719,41.0818,116620.0
2017-01-17 15:45:00,41.32,41.33,41.31,41.32,207340.0,41.0719,41.0818,41.0619,41.0719,207340.0
2017-01-17 15:50:00,41.33,41.35,41.32,41.32,290260.0,41.0818,41.1017,41.0719,41.0719,290260.0
2017-01-17 15:55:00,41.33,41.37,41.31,41.37,1150680.0,41.0818,41.1216,41.0619,41.1216,1150680.0
2017-01-18 09:30:00,41.49,41.49,41.27,41.28,697680.0,41.2409,41.2409,41.0222,41.0321,697680.0
2017-01-18 09:35:00,41.27,41.35,41.27,41.33,270680.0,41.0222,41.1017,41.0222,41.0818,270680.0
2017-01-18 09:40:00,41.33,41.41,41.33,41.41,207500.0,41.0818,41.1613,41.0818,41.1613,207500.0
2017-01-18 09:45:00,41.41,41.42,41.3,41.35,174100.0,41.1613,41.1713,41.052,41.1017,174100.0
2017-01-18 09:50:00,41.32,41.36,41.29,41.31,117600.0,41.0719,41.1116,41.0421,41.0619,117600.0
2017-01-18 09:55:00,41.3,41.34,41.28,41.34,205420.0,41.052,41.0918,41.0321,41.0918,205420.0
2017-01-18 10:00:00,41.34,41.38,41.31,41.37,238680.0,41.0918,41.1315,41.0619,41.1216,238680.0
2017-01-18 10:05:00,41.39,41.4,41.36,41.4,366160.0,41.1415,41.1514,41.1116,41.1514,366160.0
2017-01-18 10:10:00,41.39,41.42,41.38,41.39,136000.0,41.1415,41.1713,41.1315,41.1415,136000.0
2017-01-18 10:15:00,41.4,41.4,41.36,41.39,117000.0,41.1514,41.1514,41.1116,41.1415,117000.0
2017-01-18 10:20:00,41.37,41.39,41.34,41.38,293220.0,41.1216,41.1415,41.0918,41.1315,293220.0
2017-01-18 10:25:00,41.38,41.38,41.32,41.35,110000.0,41.1315,41.1315,41.0719,41.1017,110000.0
2017-01-18 10:30:00,41.36,41.37,41.33,41.33,43640.0,41.1116,41.1216,41.0818,41.0818,43640.0
2017-01-18 10:35:00,41.36,41.38,41.33,41.37,94240.0,41.1116,41.1315,41.0818,41.1216,94240.0
2017-01-18 10:40:00,41.35,41.36,41.29,41.29,222400.0,41.1017,41.1116,41.0421,41.0421,222400.0
2017-01-18 10:45:00,41.27,41.29,41.26,41.28,521180.0,41.0222,41.0421,41.0122,41.0321,521180.0
2017-01-18 10:50:00,41.28,41.3,41.26,41.27,66080.0,41.0321,41.052,41.0122,41.0222,66080.0
2017-01-18 10:55:00,41.26,41.3,41.25,41.29,127980.0,41.0122,41.052,41.0023,41.0421,127980.0
2017-01-18 11:00:00,41.3,41.33,41.29,41.32,88000.0,41.052,41.0818,41.0421,41.0719,88000.0
2017-01-18 11:05:00,41.32,41.32,41.29,41.29,53160.0,41.0719,41.0719,41.0421,41.0421,53160.0
2017-01-18 11:10:00,41.3,41.33,41.25,41.28,94200.0,41.052,41.0818,41.0023,41.0321,94200.0
2017-01-18 11:15:00,41.29,41.3,41.26,41.27,367680.0,41.0421,41.052,41.0122,41.0222,367680.0
2017-01-18 11:20:00,41.25,41.27,41.22,41.26,86900.0,41.0023,41.0222,40.9725,41.0122,86900.0
2017-01-18 11:25:00,41.27,41.29,41.27,41.29,21000.0,41.0222,41.0421,41.0222,41.0421,21000.0
2017-01-18 11:30:00,41.29,41.29,41.25,41.25,74700.0,41.0421,41.0421,41.0023,41.0023,74700.0
2017-01-18 11:35:00,41.25,41.27,41.24,41.24,64360.0,41.0023,41.0222,40.9924,40.9924,64360.0
2017-01-18 11:40:00,41.26,41.32,41.25,41.32,597220.0,41.0122,41.0719,41.0023,41.0719,597220.0
2017-01-18 11:45:00,41.31,41.32,41.25,41.26,84380.0,41.0619,41.0719,41.0023,41.0122,84380.0
2017-01-18 11:50:00,41.25,41.26,41.23,41.25,94100.0,41.0023,41.0122,40.9824,41.0023,94100.0
2017-01-18 11:55:00,41.25,41.27,41.2,41.21,121740.0,41.0023,41.0222,40.9526,40.9625,121740.0
2017-01-18 12:00:00,41.23,41.25,41.21,41.24,148060.0,40.9824,41.0023,40.9625,40.9924,148060.0
2017-01-18 12:05:00,41.24,41.25,41.22,41.25,147820.0,40.9924,41.0023,40.9725,41.0023,147820.0
2017-01-18 12:10:00,41.23,41.28,41.23,41.27,56000.0,40.9824,41.0321,40.9824,41.0222,56000.0
2017-01-18 12:15:00,41.27,41.28,41.24,41.26,70740.0,41.0222,41.0321,40.9924,41.0122,70740.0
2017-01-18 12:20:00,41.26,41.29,41.25,41.27,47420.0,41.0122,41.0421,41.0023,41.0222,47420.0
2017-01-18 12:25:00,41.28,41.28,41.25,41.26,45700.0,41.0321,41.0321,41.0023,41.0122,45700.0
2017-01-18 12:30:00,41.26,41.29,41.26,41.28,44380.0,41.0122,41.0421,41.0122,41.0321,44380.0
2017-01-18 12:35:00,41.29,41.29,41.27,41.29,74500.0,41.0421,41.0421,41.0222,41.0421,74500.0
2017-01-18 12:40:00,41.29,41.32,41.29,41.3,94440.0,41.0421,41.0719,41.0421,41.052,94440.0
2017-01-18 12:45:00,41.3,41.31,41.28,41.28,23000.0,41.052,41.0619,41.0321,41.0321,23000.0
2017-01-18 12:50:00,41.29,41.29,41.28,41.28,37520.0,41.0421,41.0421,41.0321,41.0321,37520.0
2017-01-18 12:55:00,41.27,41.28,41.26,41.26,46760.0,41.0222,41.0321,41.0122,41.0122,46760.0
2017-01-18 13:00:00,41.26,41.29,41.26,41.28,55180.0,41.0122,41.0421,41.0122,41.0321,55180.0
2017-01-18 13:05:00,41.28,41.33,41.28,41.28,50620.0,41.0321,41.0818,41.0321,41.0321,50620.0
2017-01-18 13:10:00,41.28,41.3,41.25,41.26,130040.0,41.0321,41.052,41.0023,41.0122,130040.0
2017-01-18 13:15:00,41.28,41.28,41.26,41.26,54140.0,41.0321,41.0321,41.0122,41.0122,54140.0
2017-01-18 13:20:00,41.27,41.27,41.25,41.26,140840.0,41.0222,41.0222,41.0023,41.0122,140840.0
2017-01-18 13:25:00,41.27,41.3,41.26,41.3,38000.0,41.0222,41.052,41.0122,41.052,38000.0
2017-01-18 13:30:00,41.3,41.33,41.29,41.3,62000.0,41.052,41.0818,41.0421,41.052,62000.0
2017-01-18 13:35:00,41.3,41.31,41.27,41.27,168000.0,41.052,41.0619,41.0222,41.0222,168000.0
2017-01-18 13:40:00,41.28,41.28,41.27,41.28,40400.0,41.0321,41.0321,41.0222,41.0321,40400.0
2017-01-18 13:45:00,41.28,41.3,41.28,41.3,30000.0,41.0321,41.052,41.0321,41.052,30000.0
2017-01-18 13:50:00,41.29,41.29,41.27,41.28,113000.0,41.0421,41.0421,41.0222,41.0321,113000.0
2017-01-18 13:55:00,41.28,41.29,41.26,41.26,45100.0,41.0321,41.0421,41.0122,41.0122,45100.0
2017-01-18 14:00:00,41.27,41.31,41.27,41.29,48340.0,41.0222,41.0619,41.0222,41.0421,48340.0
2017-01-18 14:05:00,41.28,41.31,41.28,41.31,101000.0,41.0321,41.0619,41.0321,41.0619,101000.0
2017-01-18 14:10:00,41.31,41.31,41.29,41.3,127620.0,41.0619,41.0619,41.0421,41.052,127620.0
2017-01-18 14:15:00,41.29,41.36,41.28,41.35,167700.0,41.0421,41.1116,41.0321,41.1017,167700.0
2017-01-18 14:20:00,41.35,41.37,41.33,41.33,86920.0,41.1017,41.1216,41.0818,41.0818,86920.0
2017-01-18 14:25:00,41.33,41.33,41.32,41.33,110260.0,41.0818,41.0818,41.0719,41.0818,110260.0
2017-01-18 14:30:00,41.34,41.34,41.3,41.32,203000.0,41.0918,41.0918,41.052,41.0719,203000.0
2017-01-18 14:35:00,41.33,41.34,41.31,41.33,72900.0,41.0818,41.0918,41.0619,41.0818,72900.0
2017-01-18 14:40:00,41.32,41.32,41.29,41.29,251880.0,41.0719,41.0719,41.0421,41.0421,251880.0
2017-01-18 14:45:00,41.31,41.34,41.3,41.31,86420.0,41.0619,41.0918,41.052,41.0619,86420.0
2017-01-18 14:50:00,41.32,41.34,41.31,41.33,88480.0,41.0719,41.0918,41.0619,41.0818,88480.0
2017-01-18 14:55:00,41.33,41.33,41.3,41.32,44000.0,41.0818,41.0818,41.052,41.0719,44000.0
2017-01-18 15:00:00,41.32,41.33,41.31,41.31,64380.0,41.0719,41.0818,41.0619,41.0619,64380.0
2017-01-18 15:05:00,41.32,41.33,41.3,41.31,113700.0,41.0719,41.0818,41.052,41.0619,113700.0
2017-01-18 15:10:00,41.31,41.34,41.3,41.33,91520.0,41.0619,41.0918,41.052,41.0818,91520.0
2017-01-18 15:15:00,41.34,41.36,41.32,41.34,138780.0,41.0918,41.1116,41.0719,41.0918,138780.0
2017-01-18 15:20:00,41.35,41.38,41.35,41.36,183520.0,41.1017,41.1315,41.1017,41.1116,183520.0
2017-01-18 15:25:00,41.36,41.36,41.34,41.36,90940.0,41.1116,41.1116,41.0918,41.1116,90940.0
2017-01-18 15:30:00,41.36,41.38,41.36,41.38,101420.0,41.1116,41.1315,41.1116,41.1315,101420.0
2017-01-18 15:35:00,41.38,41.4,41.37,41.4,134600.0,41.1315,41.1514,41.1216,41.1514,134600.0
2017-01-18 15:40:00,41.39,41.41,41.38,41.4,152020.0,41.1415,41.1613,41.1315,41.1514,152020.0
2017-01-18 15:45:00,41.39,41.41,41.39,41.39,197480.0,41.1415,41.1613,41.1415,41.1415,197480.0
2017-01-18 15:50:00,41.4,41.41,41.39,41.4,321320.0,41.1514,41.1613,41.1415,41.1514,321320.0
2017-01-18 15:55:00,41.4,41.46,41.4,41.45,896440.0,41.1514,41.211,41.1514,41.2011,896440.0
2017-01-19 09:30:00,41.45,41.48,41.36,41.43,825940.0,41.2011,41.2309,41.1116,41.1812,825940.0
2017-01-19 09:35:00,41.43,41.54,41.43,41.54,365360.0,41.1812,41.2906,41.1812,41.2906,365360.0
2017-01-19 09:40:00,41.54,41.57,41.53,41.53,266500.0,41.2906,41.3204,41.2806,41.2806,266500.0
2017-01-19 09:45:00,41.54,41.55,41.5,41.55,209000.0,41.2906,41.3005,41.2508,41.3005,209000.0
2017-01-19 09:50:00,41.55,41.65,41.55,41.59,432060.0,41.3005,41.3999,41.3005,41.3403,432060.0
2017-01-19 09:55:00,41.58,41.63,41.51,41.59,437300.0,41.3303,41.38,41.2607,41.3403,437300.0
2017-01-19 10:00:00,41.59,41.61,41.56,41.59,350460.0,41.3403,41.3601,41.3104,41.3403,350460.0
2017-01-19 10:05:00,41.57,41.6,41.52,41.54,243180.0,41.3204,41.3502,41.2707,41.2906,243180.0
2017-01-19 10:10:00,41.53,41.53,41.45,41.48,708720.0,41.2806,41.2806,41.2011,41.2309,708720.0
2017-01-19 10:15:00,41.48,41.48,41.37,41.37,423840.0,41.2309,41.2309,41.1216,41.1216,423840.0
2017-01-19 10:20:00,41.39,41.39,41.34,41.34,463640.0,41.1415,41.1415,41.0918,41.0918,463640.0
2017-01-19 10:25:00,41.35,41.36,41.32,41.34,310260.0,41.1017,41.1116,41.0719,41.0918,310260.0
2017-01-19 10:30:00,41.35,41.35,41.32,41.33,310160.0,41.1017,41.1017,41.0719,41.0818,310160.0
2017-01-19 10:35:00,41.34,41.35,41.31,41.32,178160.0,41.0918,41.1017,41.0619,41.0719,178160.0
2017-01-19 10:40:00,41.32,41.34,41.32,41.33,132560.0,41.0719,41.0918,41.0719,41.0818,132560.0
2017-01-19 10:45:00,41.33,41.34,41.32,41.34,106040.0,41.0818,41.0918,41.0719,41.0918,106040.0
2017-01-19 10:50:00,41.34,41.36,41.31,41.34,145700.0,41.0918,41.1116,41.0619,41.0918,145700.0
2017-01-19 10:55:00,41.33,41.35,41.32,41.35,137180.0,41.0818,41.1017,41.0719,41.1017,137180.0
2017-01-19 11:00:00,41.33,41.35,41.29,41.29,109820.0,41.0818,41.1017,41.0421,41.0421,109820.0
2017-01-19 11:05:00,41.3,41.32,41.29,41.31,178160.0,41.052,41.0719,41.0421,41.0619,178160.0
2017-01-19 11:10:00,41.31,41.33,41.29,41.33,107640.0,41.0619,41.0818,41.0421,41.0818,107640.0
2017-01-19 11:15:00,41.33,41.34,41.33,41.34,91780.0,41.0818,41.0918,41.0818,41.0918,91780.0
2017-01-19 11:20:00,41.33,41.35,41.32,41.35,167460.0,41.0818,41.1017,41.0719,41.1017,167460.0
2017-01-19 11:25:00,41.35,41.39,41.35,41.38,145500.0,41.1017,41.1415,41.1017,41.1315,145500.0
2017-01-19 11:30:00,41.38,41.38,41.37,41.37,41140.0,41.1315,41.1315,41.1216,41.1216,41140.0
2017-01-19 11:35:00,41.37,41.37,41.34,41.36,60000.0,41.1216,41.1216,41.0918,41.1116,60000.0
2017-01-19 11:40:00,41.37,41.39,41.36,41.38,72760.0,41.1216,41.1415,41.1116,41.1315,72760.0
2017-01-19 11:45:00,41.37,41.39,41.37,41.39,58520.0,41.1216,41.1415,41.1216,41.1415,58520.0
2017-01-19 11:50:00,41.39,41.39,41.35,41.35,126180.0,41.1415,41.1415,41.1017,41.1017,126180.0
2017-01-19 11:55:00,41.35,41.36,41.35,41.35,35280.0,41.1017,41.1116,41.1017,41.1017,35280.0
2017-01-19 12:00:00,41.35,41.35,41.33,41.35,96000.0,41.1017,41.1017,41.0818,41.1017,96000.0
2017-01-19 12:05:00,41.36,41.36,41.34,41.35,27000.0,41.1116,41.1116,41.0918,41.1017,27000.0
2017-01-19 12:10:00,41.35,41.36,41.34,41.34,57120.0,41.1017,41.1116,41.0918,41.0918,57120.0
2017-01-19 12:15:00,41.35,41.36,41.35,41.35,34000.0,41.1017,41.1116,41.1017,41.1017,34000.0
2017-01-19 12:20:00,41.35,41.36,41.33,41.34,100000.0,41.1017,41.1116,41.0818,41.0918,100000.0
2017-01-19 12:25:00,41.34,41.37,41.34,41.37,83000.0,41.0918,41.1216,41.0918,41.1216,83000.0
2017-01-19 12:30:00,41.36,41.36,41.34,41.34,42000.0,41.1116,41.1116,41.0918,41.0918,42000.0
2017-01-19 12:35:00,41.34,41.37,41.34,41.35,58040.0,41.0918,41.1216,41.0918,41.1017,58040.0
2017-01-19 12:40:00,41.36,41.36,41.32,41.33,100140.0,41.1116,41.1116,41.0719,41.0818,100140.0
2017-01-19 12:45:00,41.32,41.34,41.32,41.34,24040.0,41.0719,41.0918,41.0719,41.0918,24040.0
2017-01-19 12:50:00,41.35,41.35,41.33,41.34,56000.0,41.1017,41.1017,41.0818,41.0918,56000.0
2017-01-19 12:55:00,41.34,41.34,41.33,41.33,36000.0,41.0918,41.0918,41.0818,41.0818,36000.0
2017-01-19 13:00:00,41.33,41.34,41.32,41.34,65820.0,41.0818,41.0918,41.0719,41.0918,65820.0
2017-01-19 13:05:00,41.33,41.34,41.32,41.33,26000.0,41.0818,41.0918,41.0719,41.0818,26000.0
2017-01-19 13:10:00,41.34,41.35,41.32,41.33,42360.0,41.0918,41.1017,41.0719,41.0818,42360.0
2017-01-19 13:15:00,41.34,41.34,41.31,41.31,62800.0,41.0918,41.0918,41.0619,41.0619,62800.0
2017-01-19 13:20:00,41.32,41.34,41.32,41.32,38000.0,41.0719,41.0918,41.0719,41.0719,38000.0
2017-01-19 13:25:00,41.32,41.33,41.31,41.32,69980.0,41.0719,41.0818,41.0619,41.0719,69980.0
2017-01-19 13:30:00,41.31,41.34,41.31,41.34,107160.0,41.0619,41.0918,41.0619,41.0918,107160.0
2017-01-19 13:35:00,41.32,41.34,41.32,41.33,73520.0,41.0719,41.0918,41.0719,41.0818,73520.0
2017-01-19 13:40:00,41.33,41.34,41.32,41.32,58000.0,41.0818,41.0918,41.0719,41.0719,58000.0
2017-01-19 13:45:00,41.33,41.34,41.32,41.33,40000.0,41.0818,41.0918,41.0719,41.0818,40000.0
2017-01-19 13:50:00,41.33,41.34,41.32,41.32,161220.0,41.0818,41.0918,41.0719,41.0719,161220.0
2017-01-19 13:55:00,41.32,41.34,41.32,41.33,76800.0,41.0719,41.0918,41.0719,41.0818,76800.0
2017-01-19 14:00:00,41.32,41.34,41.32,41.34,62000.0,41.0719,41.0918,41.0719,41.0918,62000.0
2017-01-19 14:05:00,41.34,41.34,41.25,41.25,253600.0,41.0918,41.0918,41.0023,41.0023,253600.0
2017-01-19 14:10:00,41.26,41.29,41.25,41.27,124500.0,41.0122,41.0421,41.0023,41.0222,124500.0
2017-01-19 14:15:00,41.26,41.27,41.23,41.24,217840.0,41.0122,41.0222,40.9824,40.9924,217840.0
2017-01-19 14:20:00,41.25,41.27,41.23,41.26,192000.0,41.0023,41.0222,40.9824,41.0122,192000.0
2017-01-19 14:25:00,41.27,41.28,41.25,41.28,128100.0,41.0222,41.0321,41.0023,41.0321,128100.0
2017-01-19 14:30:00,41.28,41.28,41.25,41.27,106500.0,41.0321,41.0321,41.0023,41.0222,106500.0
2017-01-19 14:35:00,41.27,41.27,41.25,41.25,136620.0,41.0222,41.0222,41.0023,41.0023,136620.0
2017-01-19 14:40:00,41.25,41.27,41.24,41.25,123580.0,41.0023,41.0222,40.9924,41.0023,123580.0
2017-01-19 14:45:00,41.25,41.26,41.22,41.23,127740.0,41.0023,41.0122,40.9725,40.9824,127740.0
2017-01-19 14:50:00,41.23,41.27,41.23,41.24,112000.0,40.9824,41.0222,40.9824,40.9924,112000.0
2017-01-19 14:55:00,41.26,41.27,41.23,41.23,208000.0,41.0122,41.0222,40.9824,40.9824,208000.0
2017-01-19 15:00:00,41.24,41.24,41.22,41.23,141760.0,40.9924,40.9924,40.9725,40.9824,141760.0
2017-01-19 15:05:00,41.24,41.27,41.23,41.24,78000.0,40.9924,41.0222,40.9824,40.9924,78000.0
2017-01-19 15:10:00,41.24,41.26,41.24,41.26,98620.0,40.9924,41.0122,40.9924,41.0122,98620.0
2017-01-19 15:15:00,41.26,41.31,41.26,41.27,166720.0,41.0122,41.0619,41.0122,41.0222,166720.0
2017-01-19 15:20:00,41.28,41.3,41.27,41.28,95000.0,41.0321,41.052,41.0222,41.0321,95000.0
2017-01-19 15:25:00,41.29,41.29,41.27,41.28,158240.0,41.0421,41.0421,41.0222,41.0321,158240.0
2017-01-19 15:30:00,41.28,41.29,41.24,41.26,128580.0,41.0321,41.0421,40.9924,41.0122,128580.0
2017-01-19 15:35:00,41.24,41.26,41.24,41.24,128000.0,40.9924,41.0122,40.9924,40.9924,128000.0
2017-01-19 15:40:00,41.24,41.27,41.21,41.22,200040.0,40.9924,41.0222,40.9625,40.9725,200040.0
2017-01-19 15:45:00,41.23,41.25,41.22,41.22,216280.0,40.9824,41.0023,40.9725,40.9725,216280.0
2017-01-19 15:50:00,41.23,41.25,41.22,41.23,272560.0,40.9824,41.0023,40.9725,40.9824,272560.0
2017-01-19 15:55:00,41.24,41.26,41.2,41.22,955700.0,40.9924,41.0122,40.9526,40.9725,955700.0
2017-01-20 09:30:00,41.45,41.46,41.35,41.41,2938060.0,41.2011,41.211,41.1017,41.1613,2938060.0
2017-01-20 09:35:00,41.43,41.43,41.36,41.4,354820.0,41.1812,41.1812,41.1116,41.1514,354820.0
2017-01-20 09:40:00,41.39,41.41,41.32,41.34,244700.0,41.1415,41.1613,41.0719,41.0918,244700.0
2017-01-20 09:45:00,41.34,41.44,41.31,41.44,455980.0,41.0918,41.1912,41.0619,41.1912,455980.0
2017-01-20 09:50:00,41.42,41.46,41.41,41.41,426060.0,41.1713,41.211,41.1613,41.1613,426060.0
2017-01-20 09:55:00,41.41,41.46,41.4,41.41,363440.0,41.1613,41.211,41.1514,41.1613,363440.0
2017-01-20 10:00:00,41.41,41.43,41.38,41.38,259820.0,41.1613,41.1812,41.1315,41.1315,259820.0
2017-01-20 10:05:00,41.39,41.42,41.36,41.4,608840.0,41.1415,41.1713,41.1116,41.1514,608840.0
2017-01-20 10:10:00,41.41,41.43,41.39,41.4,82080.0,41.1613,41.1812,41.1415,41.1514,82080.0
2017-01-20 10:15:00,41.4,41.41,41.39,41.4,111040.0,41.1514,41.1613,41.1415,41.1514,111040.0
2017-01-20 10:20:00,41.4,41.41,41.33,41.33,149080.0,41.1514,41.1613,41.0818,41.0818,149080.0
2017-01-20 10:25:00,41.35,41.36,41.32,41.33,199440.0,41.1017,41.1116,41.0719,41.0818,199440.0
2017-01-20 10:30:00,41.34,41.37,41.34,41.37,104600.0,41.0918,41.1216,41.0918,41.1216,104600.0
2017-01-20 10:35:00,41.37,41.38,41.36,41.36,87640.0,41.1216,41.1315,41.1116,41.1116,87640.0
2017-01-20 10:40:00,41.36,41.37,41.35,41.35,59200.0,41.1116,41.1216,41.1017,41.1017,59200.0
2017-01-20 10:45:00,41.34,41.36,41.34,41.36,54360.0,41.0918,41.1116,41.0918,41.1116,54360.0
2017-01-20 10:50:00,41.34,41.36,41.34,41.35,66660.0,41.0918,41.1116,41.0918,41.1017,66660.0
2017-01-20 10:55:00,41.36,41.36,41.35,41.35,50000.0,41.1116,41.1116,41.1017,41.1017,50000.0
2017-01-20 11:00:00,41.34,41.38,41.34,41.38,124340.0,41.0918,41.1315,41.0918,41.1315,124340.0
2017-01-20 11:05:00,41.36,41.38,41.34,41.36,111540.0,41.1116,41.1315,41.0918,41.1116,111540.0
2017-01-20 11:10:00,41.35,41.36,41.34,41.34,45600.0,41.1017,41.1116,41.0918,41.0918,45600.0
2017-01-20 11:15:00,41.35,41.36,41.32,41.34,194420.0,41.1017,41.1116,41.0719,41.0918,194420.0
2017-01-20 11:20:00,41.34,41.37,41.34,41.37,87200.0,41.0918,41.1216,41.0918,41.1216,87200.0
2017-01-20 11:25:00,41.35,41.37,41.33,41.33,116000.0,41.1017,41.1216,41.0818,41.0818,116000.0
2017-01-20 11:30:00,41.36,41.36,41.34,41.35,90320.0,41.1116,41.1116,41.0918,41.1017,90320.0
2017-01-20 11:35:00,41.35,41.35,41.34,41.34,48400.0,41.1017,41.1017,41.0918,41.0918,48400.0
2017-01-20 11:40:00,41.35,41.38,41.34,41.38,238660.0,41.1017,41.1315,41.0918,41.1315,238660.0
2017-01-20 11:45:00,41.38,41.39,41.36,41.38,79840.0,41.1315,41.1415,41.1116,41.1315,79840.0
2017-01-20 11:50:00,41.38,41.4,41.38,41.4,49760.0,41.1315,41.1514,41.1315,41.1514,49760.0
2017-01-20 11:55:00,41.39,41.43,41.38,41.41,100440.0,41.1415,41.1812,41.1315,41.1613,100440.0
2017-01-20 12:00:00,41.42,41.44,41.4,41.4,80000.0,41.1713,41.1912,41.1514,41.1514,80000.0
2017-01-20 12:05:00,41.39,41.39,41.31,41.38,265320.0,41.1415,41.1415,41.0619,41.1315,265320.0
2017-01-20 12:10:00,41.36,41.37,41.28,41.29,173040.0,41.1116,41.1216,41.0321,41.0421,173040.0
2017-01-20 12:15:00,41.31,41.39,41.28,41.39,201120.0,41.0619,41.1415,41.0321,41.1415,201120.0
2017-01-20 12:20:00,41.35,41.39,41.33,41.35,136000.0,41.1017,41.1415,41.0818,41.1017,136000.0
2017-01-20 12:25:00,41.35,41.36,41.3,41.32,72540.0,41.1017,41.1116,41.052,41.0719,72540.0
2017-01-20 12:30:00,41.31,41.31,41.23,41.27,193260.0,41.0619,41.0619,40.9824,41.0222,193260.0
2017-01-20 12:35:00,41.27,41.29,41.25,41.27,69860.0,41.0222,41.0421,41.0023,41.0222,69860.0
2017-01-20 12:40:00,41.27,41.32,41.27,41.29,107360.0,41.0222,41.0719,41.0222,41.0421,107360.0
2017-01-20 12:45:00,41.32,41.35,41.28,41.28,260420.0,41.0719,41.1017,41.0321,41.0321,260420.0
2017-01-20 12:50:00,41.29,41.29,41.25,41.25,73300.0,41.0421,41.0421,41.0023,41.0023,73300.0
2017-01-20 12:55:00,41.25,41.29,41.25,41.29,93720.0,41.0023,41.0421,41.0023,41.0421,93720.0
2017-01-20 13:00:00,41.28,41.28,41.26,41.28,58260.0,41.0321,41.0321,41.0122,41.0321,58260.0
2017-01-20 13:05:00,41.29,41.33,41.29,41.33,189080.0,41.0421,41.0818,41.0421,41.0818,189080.0
2017-01-20 13:10:00,41.32,41.35,41.32,41.35,75980.0,41.0719,41.1017,41.0719,41.1017,75980.0
2017-01-20 13:15:00,41.35,41.36,41.33,41.36,142000.0,41.1017,41.1116,41.0818,41.1116,142000.0
2017-01-20 13:20:00,41.35,41.37,41.34,41.36,61440.0,41.1017,41.1216,41.0918,41.1116,61440.0
2017-01-20 13:25:00,41.36,41.36,41.32,41.32,40920.0,41.1116,41.1116,41.0719,41.0719,40920.0
2017-01-20 13:30:00,41.35,41.36,41.34,41.35,55000.0,41.1017,41.1116,41.0918,41.1017,55000.0
2017-01-20 13:35:00,41.34,41.34,41.32,41.33,13100.0,41.0918,41.0918,41.0719,41.0818,13100.0
2017-01-20 13:40:00,41.34,41.35,41.34,41.35,19700.0,41.0918,41.1017,41.0918,41.1017,19700.0
2017-01-20 13:45:00,41.34,41.35,41.33,41.33,33040.0,41.0918,41.1017,41.0818,41.0818,33040.0
2017-01-20 13:50:00,41.33,41.35,41.33,41.34,30000.0,41.0818,41.1017,41.0818,41.0918,30000.0
2017-01-20 13:55:00,41.34,41.34,41.32,41.33,18000.0,41.0918,41.0918,41.0719,41.0818,18000.0
2017-01-20 14:00:00,41.34,41.34,41.32,41.32,8000.0,41.0918,41.0918,41.0719,41.0719,8000.0
2017-01-20 14:05:00,41.33,41.35,41.33,41.35,42340.0,41.0818,41.1017,41.0818,41.1017,42340.0
2017-01-20 14:10:00,41.34,41.35,41.33,41.33,36000.0,41.0918,41.1017,41.0818,41.0818,36000.0
2017-01-20 14:15:00,41.34,41.34,41.31,41.33,176060.0,41.0918,41.0918,41.0619,41.0818,176060.0
2017-01-20 14:20:00,41.32,41.32,41.27,41.27,165900.0,41.0719,41.0719,41.0222,41.0222,165900.0
2017-01-20 14:25:00,41.27,41.29,41.27,41.29,66980.0,41.0222,41.0421,41.0222,41.0421,66980.0
2017-01-20 14:30:00,41.29,41.29,41.29,41.29,21260.0,41.0421,41.0421,41.0421,41.0421,21260.0
2017-01-20 14:35:00,41.27,41.29,41.26,41.28,55640.0,41.0222,41.0421,41.0122,41.0321,55640.0
2017-01-20 14:40:00,41.26,41.29,41.25,41.29,158060.0,41.0122,41.0421,41.0023,41.0421,158060.0
2017-01-20 14:45:00,41.28,41.29,41.25,41.28,40200.0,41.0321,41.0421,41.0023,41.0321,40200.0
2017-01-20 14:50:00,41.28,41.3,41.27,41.29,147000.0,41.0321,41.052,41.0222,41.0421,147000.0
2017-01-20 14:55:00,41.3,41.31,41.29,41.31,121980.0,41.052,41.0619,41.0421,41.0619,121980.0
2017-01-20 15:00:00,41.31,41.35,41.31,41.34,318720.0,41.0619,41.1017,41.0619,41.0918,318720.0
2017-01-20 15:05:00,41.33,41.35,41.32,41.35,155680.0,41.0818,41.1017,41.0719,41.1017,155680.0
2017-01-20 15:10:00,41.35,41.37,41.34,41.35,69340.0,41.1017,41.1216,41.0918,41.1017,69340.0
2017-01-20 15:15:00,41.34,41.35,41.32,41.33,95280.0,41.0918,41.1017,41.0719,41.0818,95280.0
2017-01-20 15:20:00,41.33,41.33,41.29,41.29,90000.0,41.0818,41.0818,41.0421,41.0421,90000.0
2017-01-20 15:25:00,41.29,41.31,41.28,41.29,95520.0,41.0421,41.0619,41.0321,41.0421,95520.0
2017-01-20 15:30:00,41.29,41.31,41.27,41.3,105020.0,41.0421,41.0619,41.0222,41.052,105020.0
2017-01-20 15:35:00,41.31,41.32,41.3,41.31,98180.0,41.0619,41.0719,41.052,41.0619,98180.0
2017-01-20 15:40:00,41.32,41.35,41.31,41.33,170220.0,41.0719,41.1017,41.0619,41.0818,170220.0
2017-01-20 15:45:00,41.33,41.35,41.32,41.35,153140.0,41.0818,41.1017,41.0719,41.1017,153140.0
2017-01-20 15:50:00,41.36,41.38,41.33,41.34,471520.0,41.1116,41.1315,41.0818,41.0918,471520.0
2017-01-20 15:55:00,41.35,41.41,41.34,41.41,1458420.0,41.1017,41.1613,41.0918,41.1613,1458420.0
2017-01-23 09:30:00,41.58,41.7,41.44,41.7,1563360.0,41.3303,41.4496,41.1912,41.4496,1563360.0
2017-01-23 09:35:00,41.7,41.86,41.69,41.85,794780.0,41.4496,41.6086,41.4397,41.5987,794780.0
2017-01-23 09:40:00,41.84,41.94,41.8,41.93,877480.0,41.5888,41.6882,41.549,41.6782,877480.0
2017-01-23 09:45:00,41.93,41.98,41.89,41.96,607620.0,41.6782,41.7279,41.6385,41.708,607620.0
2017-01-23 09:50:00,41.97,41.97,41.81,41.81,1074480.0,41.718,41.718,41.5589,41.5589,1074480.0
2017-01-23 09:55:00,41.82,41.85,41.78,41.81,460880.0,41.5689,41.5987,41.5291,41.5589,460880.0
2017-01-23 10:00:00,41.81,41.86,41.79,41.8,342160.0,41.5589,41.6086,41.5391,41.549,342160.0
2017-01-23 10:05:00,41.79,41.84,41.76,41.77,351000.0,41.5391,41.5888,41.5092,41.5192,351000.0
2017-01-23 10:10:00,41.75,41.8,41.73,41.79,266000.0,41.4993,41.549,41.4794,41.5391,266000.0
2017-01-23 10:15:00,41.79,41.8,41.71,41.72,397880.0,41.5391,41.549,41.4595,41.4695,397880.0
2017-01-23 10:20:00,41.71,41.78,41.7,41.75,511180.0,41.4595,41.5291,41.4496,41.4993,511180.0
2017-01-23 10:25:00,41.75,41.75,41.68,41.71,307120.0,41.4993,41.4993,41.4297,41.4595,307120.0
2017-01-23 10:30:00,41.7,41.71,41.58,41.6,574760.0,41.4496,41.4595,41.3303,41.3502,574760.0
2017-01-23 10:35:00,41.6,41.68,41.6,41.66,257760.0,41.3502,41.4297,41.3502,41.4098,257760.0
2017-01-23 10:40:00,41.67,41.73,41.67,41.69,278440.0,41.4198,41.4794,41.4198,41.4397,278440.0
2017-01-23 10:45:00,41.68,41.71,41.67,41.68,163000.0,41.4297,41.4595,41.4198,41.4297,163000.0
2017-01-23 10:50:00,41.68,41.68,41.61,41.64,623500.0,41.4297,41.4297,41.3601,41.39,623500.0
2017-01-23 10:55:00,41.64,41.68,41.64,41.65,213580.0,41.39,41.4297,41.39,41.3999,213580.0
2017-01-23 11:00:00,41.66,41.67,41.63,41.65,110760.0,41.4098,41.4198,41.38,41.3999,110760.0
2017-01-23 11:05:00,41.65,41.69,41.65,41.69,244140.0,41.3999,41.4397,41.3999,41.4397,244140.0
2017-01-23 11:10:00,41.7,41.71,41.65,41.65,185760.0,41.4496,41.4595,41.3999,41.3999,185760.0
2017-01-23 11:15:00,41.67,41.72,41.67,41.7,95340.0,41.4198,41.4695,41.4198,41.4496,95340.0
2017-01-23 11:20:00,41.72,41.74,41.65,41.65,148360.0,41.4695,41.4894,41.3999,41.3999,148360.0
2017-01-23 11:25:00,41.66,41.72,41.66,41.7,270280.0,41.4098,41.4695,41.4098,41.4496,270280.0
2017-01-23 11:30:00,41.71,41.73,41.65,41.67,216320.0,41.4595,41.4794,41.3999,41.4198,216320.0
2017-01-23 11:35:00,41.68,41.71,41.67,41.67,291380.0,41.4297,41.4595,41.4198,41.4198,291380.0
2017-01-23 11:40:00,41.68,41.69,41.65,41.68,299900.0,41.4297,41.4397,41.3999,41.4297,299900.0
2017-01-23 11:45:00,41.68,41.68,41.61,41.62,568960.0,41.4297,41.4297,41.3601,41.3701,568960.0
2017-01-23 11:50:00,41.64,41.65,41.6,41.63,225620.0,41.39,41.3999,41.3502,41.38,225620.0
2017-01-23 11:55:00,41.63,41.75,41.63,41.75,246020.0,41.38,41.4993,41.38,41.4993,246020.0
2017-01-23 12:00:00,41.73,41.75,41.68,41.73,359060.0,41.4794,41.4993,41.4297,41.4794,359060.0
2017-01-23 12:05:00,41.72,41.74,41.69,41.69,260160.0,41.4695,41.4894,41.4397,41.4397,260160.0
2017-01-23 12:10:00,41.7,41.72,41.68,41.72,177920.0,41.4496,41.4695,41.4297,41.4695,177920.0
2017-01-23 12:15:00,41.71,41.79,41.71,41.79,172860.0,41.4595,41.5391,41.4595,41.5391,172860.0
2017-01-23 12:20:00,41.78,41.81,41.76,41.81,250060.0,41.5291,41.5589,41.5092,41.5589,250060.0
2017-01-23 12:25:00,41.81,41.85,41.81,41.84,396220.0,41.5589,41.5987,41.5589,41.5888,396220.0
2017-01-23 12:30:00,41.84,41.86,41.83,41.85,392780.0,41.5888,41.6086,41.5788,41.5987,392780.0
2017-01-23 12:35:00,41.85,41.86,41.82,41.82,204800.0,41.5987,41.6086,41.5689,41.5689,204800.0
2017-01-23 12:40:00,41.83,41.87,41.82,41.84,152060.0,41.5788,41.6186,41.5689,41.5888,152060.0
2017-01-23 12:45:00,41.85,41.85,41.8,41.81,144220.0,41.5987,41.5987,41.549,41.5589,144220.0
2017-01-23 12:50:00,41.81,41.86,41.81,41.85,135000.0,41.5589,41.6086,41.5589,41.5987,135000.0
2017-01-23 12:55:00,41.85,41.88,41.85,41.86,98580.0,41.5987,41.6285,41.5987,41.6086,98580.0
2017-01-23 13:00:00,41.85,41.89,41.85,41.89,139560.0,41.5987,41.6385,41.5987,41.6385,139560.0
2017-01-23 13:05:00,41.88,41.89,41.86,41.87,300900.0,41.6285,41.6385,41.6086,41.6186,300900.0
2017-01-23 13:10:00,41.87,41.88,41.85,41.86,205600.0,41.6186,41.6285,41.5987,41.6086,205600.0
2017-01-23 13:15:00,41.86,41.89,41.85,41.89,226780.0,41.6086,41.6385,41.5987,41.6385,226780.0
2017-01-23 13:20:00,41.88,41.92,41.87,41.9,819620.0,41.6285,41.6683,41.6186,41.6484,819620.0
2017-01-23 13:25:00,41.9,41.91,41.86,41.88,275280.0,41.6484,41.6583,41.6086,41.6285,275280.0
2017-01-23 13:30:00,41.88,41.93,41.88,41.93,150980.0,41.6285,41.6782,41.6285,41.6782,150980.0
2017-01-23 13:35:00,41.92,41.98,41.92,41.98,222440.0,41.6683,41.7279,41.6683,41.7279,222440.0
2017-01-23 13:40:00,41.98,42.0,41.96,41.98,268180.0,41.7279,41.7478,41.708,41.7279,268180.0
2017-01-23 13:45:00,41.97,42.02,41.97,42.01,432680.0,41.718,41.7677,41.718,41.7577,432680.0
2017-01-23 13:50:00,42.0,42.01,41.97,41.97,170860.0,41.7478,41.7577,41.718,41.718,170860.0
2017-01-23 13:55:00,41.98,41.98,41.94,41.97,321160.0,41.7279,41.7279,41.6882,41.718,321160.0
2017-01-23 14:00:00,41.96,42.0,41.96,41.99,571160.0,41.708,41.7478,41.708,41.7379,571160.0
2017-01-23 14:05:00,41.99,42.0,41.97,41.99,430680.0,41.7379,41.7478,41.718,41.7379,430680.0
2017-01-23 14:10:00,41.99,42.0,41.97,41.99,178260.0,41.7379,41.7478,41.718,41.7379,178260.0
2017-01-23 14:15:00,41.98,42.01,41.98,42.0,161400.0,41.7279,41.7577,41.7279,41.7478,161400.0
2017-01-23 14:20:00,42.0,42.03,41.99,42.02,425640.0,41.7478,41.7776,41.7379,41.7677,425640.0
2017-01-23 14:25:00,42.0,42.05,42.0,42.03,399320.0,41.7478,41.7975,41.7478,41.7776,399320.0
2017-01-23 14:30:00,42.03,42.08,42.03,42.07,364760.0,41.7776,41.8273,41.7776,41.8174,364760.0
2017-01-23 14:35:00,42.07,42.08,42.06,42.07,439940.0,41.8174,41.8273,41.8074,41.8174,439940.0
2017-01-23 14:40:00,42.07,42.07,42.03,42.05,293500.0,41.8174,41.8174,41.7776,41.7975,293500.0
2017-01-23 14:45:00,42.07,42.1,42.05,42.08,305200.0,41.8174,41.8472,41.7975,41.8273,305200.0
2017-01-23 14:50:00,42.09,42.1,42.08,42.08,168080.0,41.8373,41.8472,41.8273,41.8273,168080.0
2017-01-23 14:55:00,42.07,42.14,42.07,42.14,355360.0,41.8174,41.887,41.8174,41.887,355360.0
2017-01-23 15:00:00,42.13,42.16,42.12,42.13,509320.0,41.877,41.9068,41.8671,41.877,509320.0
2017-01-23 15:05:00,42.14,42.15,42.11,42.13,333080.0,41.887,41.8969,41.8571,41.877,333080.0
2017-01-23 15:10:00,42.14,42.14,42.1,42.1,388080.0,41.887,41.887,41.8472,41.8472,388080.0
2017-01-23 15:15:00,42.1,42.12,42.08,42.09,433960.0,41.8472,41.8671,41.8273,41.8373,433960.0
2017-01-23 15:20:00,42.1,42.12,42.09,42.12,255140.0,41.8472,41.8671,41.8373,41.8671,255140.0
2017-01-23 15:25:00,42.12,42.16,42.12,42.16,531120.0,41.8671,41.9068,41.8671,41.9068,531120.0
2017-01-23 15:30:00,42.16,42.18,42.15,42.15,551520.0,41.9068,41.9267,41.8969,41.8969,551520.0
2017-01-23 15:35:00,42.15,42.22,42.15,42.22,744920.0,41.8969,41.9665,41.8969,41.9665,744920.0
2017-01-23 15:40:00,42.22,42.26,42.22,42.24,948700.0,41.9665,42.0062,41.9665,41.9864,948700.0
2017-01-23 15:45:00,42.23,42.28,42.23,42.27,875580.0,41.9764,42.0261,41.9764,42.0162,875580.0
2017-01-23 15:50:00,42.26,42.26,42.23,42.24,1331560.0,42.0062,42.0062,41.9764,41.9864,1331560.0
2017-01-23 15:55:00,42.24,42.26,42.22,42.22,2894200.0,41.9864,42.0062,41.9665,41.9665,2894200.0
2017-01-24 09:30:00,42.35,42.49,42.31,42.35,1978160.0,42.0957,42.2349,42.0559,42.0957,1978160.0
2017-01-24 09:35:00,42.37,42.49,42.32,42.34,1037120.0,42.1156,42.2349,42.0659,42.0858,1037120.0
2017-01-24 09:40:00,42.34,42.39,42.24,42.27,810040.0,42.0858,42.1355,41.9864,42.0162,810040.0
2017-01-24 09:45:00,42.27,42.29,42.23,42.28,362720.0,42.0162,42.0361,41.9764,42.0261,362720.0
2017-01-24 09:50:00,42.31,42.34,42.29,42.34,209560.0,42.0559,42.0858,42.0361,42.0858,209560.0
2017-01-24 09:55:00,42.31,42.31,42.24,42.24,283640.0,42.0559,42.0559,41.9864,41.9864,283640.0
2017-01-24 10:00:00,42.24,42.27,42.2,42.21,456700.0,41.9864,42.0162,41.9466,41.9565,456700.0
2017-01-24 10:05:00,42.21,42.21,42.11,42.16,609120.0,41.9565,41.9565,41.8571,41.9068,609120.0
2017-01-24 10:10:00,42.17,42.22,42.15,42.21,248420.0,41.9168,41.9665,41.8969,41.9565,248420.0
2017-01-24 10:15:00,42.22,42.28,42.21,42.27,230800.0,41.9665,42.0261,41.9565,42.0162,230800.0
2017-01-24 10:20:00,42.27,42.3,42.25,42.3,300520.0,42.0162,42.046,41.9963,42.046,300520.0
2017-01-24 10:25:00,42.3,42.3,42.28,42.28,166980.0,42.046,42.046,42.0261,42.0261,166980.0
2017-01-24 10:30:00,42.28,42.32,42.26,42.32,298280.0,42.0261,42.0659,42.0062,42.0659,298280.0
2017-01-24 10:35:00,42.3,42.32,42.28,42.29,142440.0,42.046,42.0659,42.0261,42.0361,142440.0
2017-01-24 10:40:00,42.3,42.31,42.27,42.3,182880.0,42.046,42.0559,42.0162,42.046,182880.0
2017-01-24 10:45:00,42.29,42.3,42.27,42.29,104000.0,42.0361,42.046,42.0162,42.0361,104000.0
2017-01-24 10:50:00,42.29,42.32,42.29,42.31,165400.0,42.0361,42.0659,42.0361,42.0559,165400.0
2017-01-24 10:55:00,42.32,42.33,42.3,42.33,146020.0,42.0659,42.0758,42.046,42.0758,146020.0
2017-01-24 11:00:00,42.33,42.36,42.32,42.34,379720.0,42.0758,42.1056,42.0659,42.0858,379720.0
2017-01-24 11:05:00,42.35,42.36,42.33,42.34,151060.0,42.0957,42.1056,42.0758,42.0858,151060.0
2017-01-24 11:10:00,42.33,42.34,42.28,42.29,257820.0,42.0758,42.0858,42.0261,42.0361,257820.0
2017-01-24 11:15:00,42.29,42.31,42.25,42.25,215460.0,42.0361,42.0559,41.9963,41.9963,215460.0
2017-01-24 11:20:00,42.27,42.27,42.22,42.22,265060.0,42.0162,42.0162,41.9665,41.9665,265060.0
2017-01-24 11:25:00,42.25,42.25,42.2,42.2,240880.0,41.9963,41.9963,41.9466,41.9466,240880.0
2017-01-24 11:30:00,42.22,42.22,42.18,42.21,268500.0,41.9665,41.9665,41.9267,41.9565,268500.0
2017-01-24 11:35:00,42.21,42.28,42.21,42.27,173280.0,41.9565,42.0261,41.9565,42.0162,173280.0
2017-01-24 11:40:00,42.29,42.3,42.26,42.29,274460.0,42.0361,42.046,42.0062,42.0361,274460.0
2017-01-24 11:45:00,42.3,42.3,42.26,42.27,150860.0,42.046,42.046,42.0062,42.0162,150860.0
2017-01-24 11:50:00,42.28,42.3,42.27,42.27,100360.0,42.0261,42.046,42.0162,42.0162,100360.0
2017-01-24 11:55:00,42.27,42.28,42.27,42.28,88480.0,42.0162,42.0261,42.0162,42.0261,88480.0
2017-01-24 12:00:00,42.29,42.3,42.28,42.29,88120.0,42.0361,42.046,42.0261,42.0361,88120.0
2017-01-24 12:05:00,42.29,42.31,42.28,42.29,170000.0,42.0361,42.0559,42.0261,42.0361,170000.0
2017-01-24 12:10:00,42.28,42.3,42.27,42.3,119180.0,42.0261,42.046,42.0162,42.046,119180.0
2017-01-24 12:15:00,42.3,42.31,42.29,42.3,166380.0,42.046,42.0559,42.0361,42.046,166380.0
2017-01-24 12:20:00,42.29,42.3,42.27,42.27,152060.0,42.0361,42.046,42.0162,42.0162,152060.0
2017-01-24 12:25:00,42.27,42.29,42.27,42.28,80080.0,42.0162,42.0361,42.0162,42.0261,80080.0
2017-01-24 12:30:00,42.28,42.28,42.27,42.28,92460.0,42.0261,42.0261,42.0162,42.0261,92460.0
2017-01-24 12:35:00,42.28,42.28,42.24,42.25,130280.0,42.0261,42.0261,41.9864,41.9963,130280.0
2017-01-24 12:40:00,42.25,42.29,42.25,42.29,44400.0,41.9963,42.0361,41.9963,42.0361,44400.0
2017-01-24 12:45:00,42.27,42.28,42.21,42.24,204040.0,42.0162,42.0261,41.9565,41.9864,204040.0
2017-01-24 12:50:00,42.24,42.26,42.23,42.25,101880.0,41.9864,42.0062,41.9764,41.9963,101880.0
2017-01-24 12:55:00,42.25,42.27,42.24,42.26,56060.0,41.9963,42.0162,41.9864,42.0062,56060.0
2017-01-24 13:00:00,42.26,42.27,42.25,42.26,92320.0,42.0062,42.0162,41.9963,42.0062,92320.0
2017-01-24 13:05:00,42.26,42.35,42.26,42.33,242620.0,42.0062,42.0957,42.0062,42.0758,242620.0
2017-01-24 13:10:00,42.33,42.38,42.32,42.38,363480.0,42.0758,42.1255,42.0659,42.1255,363480.0
2017-01-24 13:15:00,42.37,42.41,42.37,42.41,407300.0,42.1156,42.1553,42.1156,42.1553,407300.0
2017-01-24 13:20:00,42.41,42.42,42.39,42.39,198600.0,42.1553,42.1653,42.1355,42.1355,198600.0
2017-01-24 13:25:00,42.39,42.42,42.38,42.42,139520.0,42.1355,42.1653,42.1255,42.1653,139520.0
2017-01-24 13:30:00,42.42,42.44,42.41,42.44,258960.0,42.1653,42.1852,42.1553,42.1852,258960.0
2017-01-24 13:35:00,42.44,42.45,42.43,42.44,138100.0,42.1852,42.1951,42.1752,42.1852,138100.0
2017-01-24 13:40:00,42.44,42.49,42.43,42.47,254840.0,42.1852,42.2349,42.1752,42.215,254840.0
2017-01-24 13:45:00,42.47,42.47,42.45,42.47,140000.0,42.215,42.215,42.1951,42.215,140000.0
2017-01-24 13:50:00,42.45,42.47,42.45,42.45,353400.0,42.1951,42.215,42.1951,42.1951,353400.0
2017-01-24 13:55:00,42.45,42.45,42.44,42.44,131180.0,42.1951,42.1951,42.1852,42.1852,131180.0
2017-01-24 14:00:00,42.44,42.45,42.43,42.43,134360.0,42.1852,42.1951,42.1752,42.1752,134360.0
2017-01-24 14:05:00,42.43,42.45,42.42,42.43,252780.0,42.1752,42.1951,42.1653,42.1752,252780.0
2017-01-24 14:10:00,42.43,42.44,42.39,42.41,326480.0,42.1752,42.1852,42.1355,42.1553,326480.0
2017-01-24 14:15:00,42.41,42.44,42.4,42.43,188480.0,42.1553,42.1852,42.1454,42.1752,188480.0
2017-01-24 14:20:00,42.44,42.44,42.42,42.42,141200.0,42.1852,42.1852,42.1653,42.1653,141200.0
2017-01-24 14:25:00,42.41,42.45,42.4,42.42,203980.0,42.1553,42.1951,42.1454,42.1653,203980.0
2017-01-24 14:30:00,42.42,42.47,42.41,42.47,123480.0,42.1653,42.215,42.1553,42.215,123480.0
2017-01-24 14:35:00,42.48,42.48,42.46,42.47,62400.0,42.2249,42.2249,42.205,42.215,62400.0
2017-01-24 14:40:00,42.47,42.49,42.46,42.48,142200.0,42.215,42.2349,42.205,42.2249,142200.0
2017-01-24 14:45:00,42.49,42.52,42.47,42.5,533120.0,42.2349,42.2647,42.215,42.2448,533120.0
2017-01-24 14:50:00,42.5,42.53,42.5,42.51,176060.0,42.2448,42.2746,42.2448,42.2547,176060.0
2017-01-24 14:55:00,42.51,42.54,42.5,42.53,115080.0,42.2547,42.2846,42.2448,42.2746,115080.0
2017-01-24 15:00:00,42.54,42.58,42.53,42.56,250680.0,42.2846,42.3243,42.2746,42.3044,250680.0
2017-01-24 15:05:00,42.56,42.56,42.54,42.56,242880.0,42.3044,42.3044,42.2846,42.3044,242880.0
2017-01-24 15:10:00,42.56,42.57,42.53,42.57,197740.0,42.3044,42.3144,42.2746,42.3144,197740.0
2017-01-24 15:15:00,42.56,42.57,42.51,42.52,521580.0,42.3044,42.3144,42.2547,42.2647,521580.0
2017-01-24 15:20:00,42.52,42.54,42.51,42.53,211420.0,42.2647,42.2846,42.2547,42.2746,211420.0
2017-01-24 15:25:00,42.53,42.53,42.49,42.51,263760.0,42.2746,42.2746,42.2349,42.2547,263760.0
2017-01-24 15:30:00,42.52,42.53,42.51,42.53,292840.0,42.2647,42.2746,42.2547,42.2746,292840.0
2017-01-24 15:35:00,42.52,42.53,42.51,42.52,466480.0,42.2647,42.2746,42.2547,42.2647,466480.0
2017-01-24 15:40:00,42.51,42.52,42.48,42.51,529680.0,42.2547,42.2647,42.2249,42.2547,529680.0
2017-01-24 15:45:00,42.51,42.51,42.49,42.49,378500.0,42.2547,42.2547,42.2349,42.2349,378500.0
2017-01-24 15:50:00,42.49,42.51,42.49,42.49,475540.0,42.2349,42.2547,42.2349,42.2349,475540.0
2017-01-24 15:55:00,42.49,42.5,42.44,42.48,996520.0,42.2349,42.2448,42.1852,42.2249,996520.0
2017-01-25 09:30:00,42.71,42.73,42.51,42.54,1626020.0,42.4535,42.4734,42.2547,42.2846,1626020.0
2017-01-25 09:35:00,42.56,42.63,42.51,42.58,586800.0,42.3044,42.374,42.2547,42.3243,586800.0
2017-01-25 09:40:00,42.59,42.6,42.54,42.58,355320.0,42.3343,42.3442,42.2846,42.3243,355320.0
2017-01-25 09:45:00,42.58,42.61,42.56,42.56,493020.0,42.3243,42.3541,42.3044,42.3044,493020.0
2017-01-25 09:50:00,42.55,42.58,42.53,42.53,294840.0,42.2945,42.3243,42.2746,42.2746,294840.0
2017-01-25 09:55:00,42.54,42.6,42.53,42.6,333560.0,42.2846,42.3442,42.2746,42.3442,333560.0
2017-01-25 10:00:00,42.59,42.59,42.56,42.57,142540.0,42.3343,42.3343,42.3044,42.3144,142540.0
2017-01-25 10:05:00,42.57,42.59,42.55,42.58,520360.0,42.3144,42.3343,42.2945,42.3243,520360.0
2017-01-25 10:10:00,42.58,42.59,42.55,42.56,348480.0,42.3243,42.3343,42.2945,42.3044,348480.0
2017-01-25 10:15:00,42.56,42.56,42.52,42.56,418880.0,42.3044,42.3044,42.2647,42.3044,418880.0
2017-01-25 10:20:00,42.55,42.56,42.54,42.55,179720.0,42.2945,42.3044,42.2846,42.2945,179720.0
2017-01-25 10:25:00,42.56,42.56,42.52,42.52,303960.0,42.3044,42.3044,42.2647,42.2647,303960.0
2017-01-25 10:30:00,42.52,42.56,42.51,42.56,171940.0,42.2647,42.3044,42.2547,42.3044,171940.0
2017-01-25 10:35:00,42.55,42.56,42.52,42.54,175240.0,42.2945,42.3044,42.2647,42.2846,175240.0
2017-01-25 10:40:00,42.55,42.55,42.49,42.52,268680.0,42.2945,42.2945,42.2349,42.2647,268680.0
2017-01-25 10:45:00,42.52,42.54,42.51,42.52,150480.0,42.2647,42.2846,42.2547,42.2647,150480.0
2017-01-25 10:50:00,42.52,42.54,42.51,42.54,503560.0,42.2647,42.2846,42.2547,42.2846,503560.0
2017-01-25 10:55:00,42.55,42.55,42.53,42.53,474740.0,42.2945,42.2945,42.2746,42.2746,474740.0
2017-01-25 11:00:00,42.55,42.59,42.53,42.59,502040.0,42.2945,42.3343,42.2746,42.3343,502040.0
2017-01-25 11:05:00,42.59,42.61,42.58,42.61,166000.0,42.3343,42.3541,42.3243,42.3541,166000.0
2017-01-25 11:10:00,42.6,42.61,42.58,42.61,129960.0,42.3442,42.3541,42.3243,42.3541,129960.0
2017-01-25 11:15:00,42.6,42.61,42.59,42.61,181280.0,42.3442,42.3541,42.3343,42.3541,181280.0
2017-01-25 11:20:00,42.61,42.61,42.59,42.6,148240.0,42.3541,42.3541,42.3343,42.3442,148240.0
2017-01-25 11:25:00,42.6,42.61,42.58,42.59,192740.0,42.3442,42.3541,42.3243,42.3343,192740.0
2017-01-25 11:30:00,42.59,42.59,42.54,42.55,309780.0,42.3343,42.3343,42.2846,42.2945,309780.0
2017-01-25 11:35:00,42.55,42.56,42.54,42.56,173920.0,42.2945,42.3044,42.2846,42.3044,173920.0
2017-01-25 11:40:00,42.56,42.59,42.56,42.59,61800.0,42.3044,42.3343,42.3044,42.3343,61800.0
2017-01-25 11:45:00,42.58,42.6,42.58,42.59,173980.0,42.3243,42.3442,42.3243,42.3343,173980.0
2017-01-25 11:50:00,42.59,42.6,42.56,42.58,95060.0,42.3343,42.3442,42.3044,42.3243,95060.0
2017-01-25 11:55:00,42.57,42.58,42.55,42.57,139540.0,42.3144,42.3243,42.2945,42.3144,139540.0
2017-01-25 12:00:00,42.57,42.58,42.55,42.56,224760.0,42.3144,42.3243,42.2945,42.3044,224760.0
2017-01-25 12:05:00,42.57,42.58,42.55,42.56,266160.0,42.3144,42.3243,42.2945,42.3044,266160.0
2017-01-25 12:10:00,42.56,42.57,42.54,42.56,239100.0,42.3044,42.3144,42.2846,42.3044,239100.0
2017-01-25 12:15:00,42.56,42.58,42.55,42.58,149420.0,42.3044,42.3243,42.2945,42.3243,149420.0
2017-01-25 12:20:00,42.58,42.6,42.57,42.59,144700.0,42.3243,42.3442,42.3144,42.3343,144700.0
2017-01-25 12:25:00,42.59,42.65,42.59,42.62,196020.0,42.3343,42.3939,42.3343,42.3641,196020.0
2017-01-25 12:30:00,42.62,42.64,42.61,42.63,127620.0,42.3641,42.384,42.3541,42.374,127620.0
2017-01-25 12:35:00,42.63,42.64,42.61,42.61,48660.0,42.374,42.384,42.3541,42.3541,48660.0
2017-01-25 12:40:00,42.61,42.62,42.59,42.61,89920.0,42.3541,42.3641,42.3343,42.3541,89920.0
2017-01-25 12:45:00,42.61,42.63,42.6,42.62,62900.0,42.3541,42.374,42.3442,42.3641,62900.0
2017-01-25 12:50:00,42.62,42.66,42.61,42.65,208720.0,42.3641,42.4038,42.3541,42.3939,208720.0
2017-01-25 12:55:00,42.65,42.66,42.64,42.66,103820.0,42.3939,42.4038,42.384,42.4038,103820.0
2017-01-25 13:00:00,42.65,42.66,42.64,42.65,131220.0,42.3939,42.4038,42.384,42.3939,131220.0
2017-01-25 13:05:00,42.65,42.67,42.65,42.67,88360.0,42.3939,42.4138,42.3939,42.4138,88360.0
2017-01-25 13:10:00,42.66,42.69,42.66,42.69,259640.0,42.4038,42.4337,42.4038,42.4337,259640.0
2017-01-25 13:15:00,42.69,42.7,42.69,42.7,104960.0,42.4337,42.4436,42.4337,42.4436,104960.0
2017-01-25 13:20:00,42.7,42.7,42.69,42.7,79240.0,42.4436,42.4436,42.4337,42.4436,79240.0
2017-01-25 13:25:00,42.7,42.72,42.7,42.72,207660.0,42.4436,42.4635,42.4436,42.4635,207660.0
2017-01-25 13:30:00,42.73,42.74,42.71,42.73,201940.0,42.4734,42.4834,42.4535,42.4734,201940.0
2017-01-25 13:35:00,42.73,42.76,42.73,42.75,164800.0,42.4734,42.5032,42.4734,42.4933,164800.0
2017-01-25 13:40:00,42.75,42.78,42.75,42.78,144800.0,42.4933,42.5231,42.4933,42.5231,144800.0
2017-01-25 13:45:00,42.78,42.78,42.73,42.73,190100.0,42.5231,42.5231,42.4734,42.4734,190100.0
2017-01-25 13:50:00,42.74,42.74,42.7,42.72,218560.0,42.4834,42.4834,42.4436,42.4635,218560.0
2017-01-25 13:55:00,42.72,42.74,42.71,42.74,213960.0,42.4635,42.4834,42.4535,42.4834,213960.0
2017-01-25 14:00:00,42.74,42.75,42.73,42.75,244340.0,42.4834,42.4933,42.4734,42.4933,244340.0
2017-01-25 14:05:00,42.75,42.77,42.75,42.77,90160.0,42.4933,42.5132,42.4933,42.5132,90160.0
2017-01-25 14:10:00,42.77,42.78,42.77,42.77,192660.0,42.5132,42.5231,42.5132,42.5132,192660.0
2017-01-25 14:15:00,42.78,42.83,42.78,42.82,182460.0,42.5231,42.5728,42.5231,42.5629,182460.0
2017-01-25 14:20:00,42.82,42.84,42.81,42.82,190980.0,42.5629,42.5828,42.5529,42.5629,190980.0
2017-01-25 14:25:00,42.82,42.82,42.79,42.82,209460.0,42.5629,42.5629,42.5331,42.5629,209460.0
2017-01-25 14:30:00,42.81,42.85,42.81,42.84,154200.0,42.5529,42.5927,42.5529,42.5828,154200.0
2017-01-25 14:35:00,42.85,42.85,42.81,42.81,173520.0,42.5927,42.5927,42.5529,42.5529,173520.0
2017-01-25 14:40:00,42.82,42.83,42.8,42.82,137240.0,42.5629,42.5728,42.543,42.5629,137240.0
2017-01-25 14:45:00,42.82,42.82,42.79,42.8,354300.0,42.5629,42.5629,42.5331,42.543,354300.0
2017-01-25 14:50:00,42.8,42.82,42.8,42.82,219700.0,42.543,42.5629,42.543,42.5629,219700.0
2017-01-25 14:55:00,42.81,42.84,42.8,42.84,159660.0,42.5529,42.5828,42.543,42.5828,159660.0
2017-01-25 15:00:00,42.84,42.86,42.83,42.85,157640.0,42.5828,42.6026,42.5728,42.5927,157640.0
2017-01-25 15:05:00,42.85,42.85,42.83,42.84,181760.0,42.5927,42.5927,42.5728,42.5828,181760.0
2017-01-25 15:10:00,42.84,42.84,42.83,42.84,160000.0,42.5828,42.5828,42.5728,42.5828,160000.0
2017-01-25 15:15:00,42.84,42.85,42.79,42.79,348060.0,42.5828,42.5927,42.5331,42.5331,348060.0
2017-01-25 15:20:00,42.79,42.82,42.78,42.81,201540.0,42.5331,42.5629,42.5231,42.5529,201540.0
2017-01-25 15:25:00,42.81,42.83,42.79,42.83,200760.0,42.5529,42.5728,42.5331,42.5728,200760.0
2017-01-25 15:30:00,42.82,42.83,42.8,42.82,174640.0,42.5629,42.5728,42.543,42.5629,174640.0
2017-01-25 15:35:00,42.82,42.85,42.82,42.84,251140.0,42.5629,42.5927,42.5629,42.5828,251140.0
2017-01-25 15:40:00,42.84,42.91,42.84,42.9,445020.0,42.5828,42.6523,42.5828,42.6424,445020.0
2017-01-25 15:45:00,42.9,42.91,42.89,42.91,449620.0,42.6424,42.6523,42.6325,42.6523,449620.0
2017-01-25 15:50:00,42.91,42.93,42.9,42.91,820060.0,42.6523,42.6722,42.6424,42.6523,820060.0
2017-01-25 15:55:00,42.91,42.94,42.9,42.93,1147120.0,42.6523,42.6822,42.6424,42.6722,1147120.0
2017-01-26 09:30:00,42.95,43.05,42.88,42.89,1596400.0,42.6921,42.7915,42.6225,42.6325,1596400.0
2017-01-26 09:35:00,42.89,42.89,42.8,42.85,967020.0,42.6325,42.6325,42.543,42.5927,967020.0
2017-01-26 09:40:00,42.86,42.86,42.69,42.69,527000.0,42.6026,42.6026,42.4337,42.4337,527000.0
2017-01-26 09:45:00,42.7,42.7,42.64,42.67,784740.0,42.4436,42.4436,42.384,42.4138,784740.0
2017-01-26 09:50:00,42.68,42.79,42.67,42.77,559540.0,42.4237,42.5331,42.4138,42.5132,559540.0
2017-01-26 09:55:00,42.77,42.79,42.75,42.76,638140.0,42.5132,42.5331,42.4933,42.5032,638140.0
2017-01-26 10:00:00,42.75,42.78,42.71,42.72,392320.0,42.4933,42.5231,42.4535,42.4635,392320.0
2017-01-26 10:05:00,42.73,42.73,42.68,42.71,554840.0,42.4734,42.4734,42.4237,42.4535,554840.0
2017-01-26 10:10:00,42.7,42.77,42.7,42.76,586240.0,42.4436,42.5132,42.4436,42.5032,586240.0
2017-01-26 10:15:00,42.76,42.81,42.76,42.8,598000.0,42.5032,42.5529,42.5032,42.543,598000.0
2017-01-26 10:20:00,42.8,42.81,42.76,42.76,377960.0,42.543,42.5529,42.5032,42.5032,377960.0
2017-01-26 10:25:00,42.75,42.75,42.71,42.71,192740.0,42.4933,42.4933,42.4535,42.4535,192740.0
2017-01-26 10:30:00,42.72,42.72,42.68,42.69,190980.0,42.4635,42.4635,42.4237,42.4337,190980.0
2017-01-26 10:35:00,42.69,42.71,42.66,42.68,348400.0,42.4337,42.4535,42.4038,42.4237,348400.0
2017-01-26 10:40:00,42.68,42.68,42.64,42.65,321980.0,42.4237,42.4237,42.384,42.3939,321980.0
2017-01-26 10:45:00,42.65,42.68,42.65,42.67,204040.0,42.3939,42.4237,42.3939,42.4138,204040.0
2017-01-26 10:50:00,42.66,42.68,42.65,42.65,329340.0,42.4038,42.4237,42.3939,42.3939,329340.0
2017-01-26 10:55:00,42.66,42.66,42.58,42.6,354820.0,42.4038,42.4038,42.3243,42.3442,354820.0
2017-01-26 11:00:00,42.58,42.59,42.53,42.53,586980.0,42.3243,42.3343,42.2746,42.2746,586980.0
2017-01-26 11:05:00,42.54,42.56,42.53,42.56,332000.0,42.2846,42.3044,42.2746,42.3044,332000.0
2017-01-26 11:10:00,42.56,42.65,42.55,42.63,474100.0,42.3044,42.3939,42.2945,42.374,474100.0
2017-01-26 11:15:00,42.63,42.66,42.62,42.63,469620.0,42.374,42.4038,42.3641,42.374,469620.0
2017-01-26 11:20:00,42.63,42.64,42.6,42.61,148600.0,42.374,42.384,42.3442,42.3541,148600.0
2017-01-26 11:25:00,42.62,42.66,42.61,42.66,190400.0,42.3641,42.4038,42.3541,42.4038,190400.0
2017-01-26 11:30:00,42.65,42.65,42.62,42.64,171620.0,42.3939,42.3939,42.3641,42.384,171620.0
2017-01-26 11:35:00,42.65,42.66,42.63,42.63,212320.0,42.3939,42.4038,42.374,42.374,212320.0
2017-01-26 11:40:00,42.64,42.64,42.59,42.6,221000.0,42.384,42.384,42.3343,42.3442,221000.0
2017-01-26 11:45:00,42.59,42.6,42.56,42.58,180600.0,42.3343,42.3442,42.3044,42.3243,180600.0
2017-01-26 11:50:00,42.58,42.59,42.55,42.59,385280.0,42.3243,42.3343,42.2945,42.3343,385280.0
2017-01-26 11:55:00,42.58,42.64,42.58,42.6,300560.0,42.3243,42.384,42.3243,42.3442,300560.0
2017-01-26 12:00:00,42.6,42.62,42.58,42.61,247580.0,42.3442,42.3641,42.3243,42.3541,247580.0
2017-01-26 12:05:00,42.6,42.61,42.59,42.61,226700.0,42.3442,42.3541,42.3343,42.3541,226700.0
2017-01-26 12:10:00,42.62,42.62,42.59,42.61,158420.0,42.3641,42.3641,42.3343,42.3541,158420.0
2017-01-26 12:15:00,42.61,42.65,42.61,42.65,219260.0,42.3541,42.3939,42.3541,42.3939,219260.0
2017-01-26 12:20:00,42.65,42.67,42.63,42.63,230920.0,42.3939,42.4138,42.374,42.374,230920.0
2017-01-26 12:25:00,42.62,42.63,42.6,42.6,231180.0,42.3641,42.374,42.3442,42.3442,231180.0
2017-01-26 12:30:00,42.59,42.61,42.59,42.6,311380.0,42.3343,42.3541,42.3343,42.3442,311380.0
2017-01-26 12:35:00,42.6,42.62,42.6,42.61,204160.0,42.3442,42.3641,42.3442,42.3541,204160.0
2017-01-26 12:40:00,42.61,42.61,42.58,42.58,303180.0,42.3541,42.3541,42.3243,42.3243,303180.0
2017-01-26 12:45:00,42.58,42.6,42.58,42.6,265840.0,42.3243,42.3442,42.3243,42.3442,265840.0
2017-01-26 12:50:00,42.6,42.64,42.6,42.64,186200.0,42.3442,42.384,42.3442,42.384,186200.0
2017-01-26 12:55:00,42.64,42.64,42.63,42.63,151760.0,42.384,42.384,42.374,42.374,151760.0
2017-01-26 13:00:00,42.64,42.66,42.63,42.65,225400.0,42.384,42.4038,42.374,42.3939,225400.0
2017-01-26 13:05:00,42.63,42.66,42.63,42.65,256080.0,42.374,42.4038,42.374,42.3939,256080.0
2017-01-26 13:10:00,42.64,42.65,42.62,42.62,454880.0,42.384,42.3939,42.3641,42.3641,454880.0
2017-01-26 13:15:00,42.64,42.65,42.63,42.64,429000.0,42.384,42.3939,42.374,42.384,429000.0
2017-01-26 13:20:00,42.63,42.65,42.62,42.65,285260.0,42.374,42.3939,42.3641,42.3939,285260.0
2017-01-26 13:25:00,42.64,42.67,42.63,42.65,463040.0,42.384,42.4138,42.374,42.3939,463040.0
2017-01-26 13:30:00,42.64,42.66,42.64,42.65,176540.0,42.384,42.4038,42.384,42.3939,176540.0
2017-01-26 13:35:00,42.65,42.67,42.65,42.66,137500.0,42.3939,42.4138,42.3939,42.4038,137500.0
2017-01-26 13:40:00,42.66,42.7,42.65,42.7,493620.0,42.4038,42.4436,42.3939,42.4436,493620.0
2017-01-26 13:45:00,42.69,42.7,42.68,42.68,266960.0,42.4337,42.4436,42.4237,42.4237,266960.0
2017-01-26 13:50:00,42.69,42.7,42.68,42.68,285800.0,42.4337,42.4436,42.4237,42.4237,285800.0
2017-01-26 13:55:00,42.68,42.73,42.68,42.73,550020.0,42.4237,42.4734,42.4237,42.4734,550020.0
2017-01-26 14:00:00,42.73,42.74,42.71,42.73,344280.0,42.4734,42.4834,42.4535,42.4734,344280.0
2017-01-26 14:05:00,42.72,42.75,42.71,42.75,326380.0,42.4635,42.4933,42.4535,42.4933,326380.0
2017-01-26 14:10:00,42.75,42.77,42.75,42.76,270200.0,42.4933,42.5132,42.4933,42.5032,270200.0
2017-01-26 14:15:00,42.76,42.8,42.75,42.79,354800.0,42.5032,42.543,42.4933,42.5331,354800.0
2017-01-26 14:20:00,42.79,42.79,42.74,42.77,294540.0,42.5331,42.5331,42.4834,42.5132,294540.0
2017-01-26 14:25:00,42.78,42.8,42.77,42.79,470880.0,42.5231,42.543,42.5132,42.5331,470880.0
2017-01-26 14:30:00,42.78,42.81,42.78,42.8,457240.0,42.5231,42.5529,42.5231,42.543,457240.0
2017-01-26 14:35:00,42.8,42.81,42.78,42.79,920380.0,42.543,42.5529,42.5231,42.5331,920380.0
2017-01-26 14:40:00,42.78,42.79,42.74,42.75,332860.0,42.5231,42.5331,42.4834,42.4933,332860.0
2017-01-26 14:45:00,42.75,42.76,42.73,42.75,249880.0,42.4933,42.5032,42.4734,42.4933,249880.0
2017-01-26 14:50:00,42.74,42.75,42.69,42.72,367680.0,42.4834,42.4933,42.4337,42.4635,367680.0
2017-01-26 14:55:00,42.72,42.75,42.71,42.73,287120.0,42.4635,42.4933,42.4535,42.4734,287120.0
2017-01-26 15:00:00,42.73,42.76,42.72,42.75,283260.0,42.4734,42.5032,42.4635,42.4933,283260.0
2017-01-26 15:05:00,42.75,42.76,42.71,42.72,311760.0,42.4933,42.5032,42.4535,42.4635,311760.0
2017-01-26 15:10:00,42.72,42.75,42.72,42.75,326900.0,42.4635,42.4933,42.4635,42.4933,326900.0
2017-01-26 15:15:00,42.75,42.78,42.74,42.76,269120.0,42.4933,42.5231,42.4834,42.5032,269120.0
2017-01-26 15:20:00,42.76,42.78,42.76,42.76,597960.0,42.5032,42.5231,42.5032,42.5032,597960.0
2017-01-26 15:25:00,42.77,42.78,42.73,42.73,756260.0,42.5132,42.5231,42.4734,42.4734,756260.0
2017-01-26 15:30:00,42.73,42.77,42.72,42.76,374160.0,42.4734,42.5132,42.4635,42.5032,374160.0
2017-01-26 15:35:00,42.77,42.78,42.75,42.76,507840.0,42.5132,42.5231,42.4933,42.5032,507840.0
2017-01-26 15:40:00,42.76,42.77,42.72,42.77,819360.0,42.5032,42.5132,42.4635,42.5132,819360.0
2017-01-26 15:45:00,42.77,42.84,42.76,42.83,1217940.0,42.5132,42.5828,42.5032,42.5728,1217940.0
2017-01-26 15:50:00,42.84,42.91,42.71,42.76,1963060.0,42.5828,42.6523,42.4535,42.5032,1963060.0
2017-01-26 15:55:00,42.77,42.82,42.76,42.78,2820180.0,42.5132,42.5629,42.5032,42.5231,2820180.0
2017-01-27 09:30:00,42.95,43.35,42.92,43.03,6336820.0,42.6921,43.0897,42.6623,42.7716,6336820.0
2017-01-27 09:35:00,43.04,43.09,42.51,42.63,3061740.0,42.7816,42.8313,42.2547,42.374,3061740.0
2017-01-27 09:40:00,42.63,42.68,42.41,42.44,2829880.0,42.374,42.4237,42.1553,42.1852,2829880.0
2017-01-27 09:45:00,42.45,42.5,42.36,42.38,1744720.0,42.1951,42.2448,42.1056,42.1255,1744720.0
2017-01-27 09:50:00,42.41,42.43,42.2,42.22,2106860.0,42.1553,42.1752,41.9466,41.9665,2106860.0
2017-01-27 09:55:00,42.22,42.27,42.1,42.25,1908500.0,41.9665,42.0162,41.8472,41.9963,1908500.0
2017-01-27 10:00:00,42.25,42.38,42.21,42.31,1365500.0,41.9963,42.1255,41.9565,42.0559,1365500.0
2017-01-27 10:05:00,42.31,42.31,42.12,42.18,1274060.0,42.0559,42.0559,41.8671,41.9267,1274060.0
2017-01-27 10:10:00,42.18,42.28,42.16,42.2,1069300.0,41.9267,42.0261,41.9068,41.9466,1069300.0
2017-01-27 10:15:00,42.22,42.32,42.13,42.29,1134700.0,41.9665,42.0659,41.877,42.0361,1134700.0
2017-01-27 10:20:00,42.3,42.39,42.3,42.32,1126300.0,42.046,42.1355,42.046,42.0659,1126300.0
2017-01-27 10:25:00,42.34,42.55,42.32,42.5,1787040.0,42.0858,42.2945,42.0659,42.2448,1787040.0
2017-01-27 10:30:00,42.5,42.65,42.5,42.59,1577220.0,42.2448,42.3939,42.2448,42.3343,1577220.0
2017-01-27 10:35:00,42.58,42.63,42.5,42.55,592060.0,42.3243,42.374,42.2448,42.2945,592060.0
2017-01-27 10:40:00,42.54,42.67,42.52,42.67,647140.0,42.2846,42.4138,42.2647,42.4138,647140.0
2017-01-27 10:45:00,42.66,42.73,42.64,42.71,1396720.0,42.4038,42.4734,42.384,42.4535,1396720.0
2017-01-27 10:50:00,42.71,42.71,42.63,42.67,414540.0,42.4535,42.4535,42.374,42.4138,414540.0
2017-01-27 10:55:00,42.67,42.74,42.67,42.68,675200.0,42.4138,42.4834,42.4138,42.4237,675200.0
2017-01-27 11:00:00,42.68,42.71,42.59,42.64,451980.0,42.4237,42.4535,42.3343,42.384,451980.0
2017-01-27 11:05:00,42.65,42.7,42.58,42.68,418540.0,42.3939,42.4436,42.3243,42.4237,418540.0
2017-01-27 11:10:00,42.68,42.72,42.64,42.67,286700.0,42.4237,42.4635,42.384,42.4138,286700.0
2017-01-27 11:15:00,42.67,42.68,42.6,42.64,474920.0,42.4138,42.4237,42.3442,42.384,474920.0
2017-01-27 11:20:00,42.64,42.65,42.57,42.61,549080.0,42.384,42.3939,42.3144,42.3541,549080.0
2017-01-27 11:25:00,42.6,42.62,42.58,42.6,246500.0,42.3442,42.3641,42.3243,42.3442,246500.0
2017-01-27 11:30:00,42.61,42.64,42.57,42.6,383220.0,42.3541,42.384,42.3144,42.3442,383220.0
2017-01-27 11:35:00,42.6,42.61,42.51,42.51,391100.0,42.3442,42.3541,42.2547,42.2547,391100.0
2017-01-27 11:40:00,42.52,42.53,42.42,42.44,479960.0,42.2647,42.2746,42.1653,42.1852,479960.0
2017-01-27 11:45:00,42.44,42.52,42.43,42.5,301720.0,42.1852,42.2647,42.1752,42.2448,301720.0
2017-01-27 11:50:00,42.52,42.58,42.51,42.55,223320.0,42.2647,42.3243,42.2547,42.2945,223320.0
2017-01-27 11:55:00,42.53,42.57,42.52,42.57,299320.0,42.2746,42.3144,42.2647,42.3144,299320.0
2017-01-27 12:00:00,42.57,42.57,42.53,42.55,145780.0,42.3144,42.3144,42.2746,42.2945,145780.0
2017-01-27 12:05:00,42.54,42.57,42.51,42.54,189680.0,42.2846,42.3144,42.2547,42.2846,189680.0
2017-01-27 12:10:00,42.54,42.57,42.52,42.53,152760.0,42.2846,42.3144,42.2647,42.2746,152760.0
2017-01-27 12:15:00,42.54,42.59,42.49,42.49,294060.0,42.2846,42.3343,42.2349,42.2349,294060.0
2017-01-27 12:20:00,42.49,42.54,42.49,42.51,184420.0,42.2349,42.2846,42.2349,42.2547,184420.0
2017-01-27 12:25:00,42.51,42.51,42.48,42.5,245680.0,42.2547,42.2547,42.2249,42.2448,245680.0
2017-01-27 12:30:00,42.48,42.5,42.47,42.49,152760.0,42.2249,42.2448,42.215,42.2349,152760.0
2017-01-27 12:35:00,42.47,42.52,42.46,42.49,165220.0,42.215,42.2647,42.205,42.2349,165220.0
2017-01-27 12:40:00,42.49,42.51,42.46,42.48,297000.0,42.2349,42.2547,42.205,42.2249,297000.0
2017-01-27 12:45:00,42.49,42.51,42.47,42.5,289760.0,42.2349,42.2547,42.215,42.2448,289760.0
2017-01-27 12:50:00,42.49,42.53,42.49,42.53,297780.0,42.2349,42.2746,42.2349,42.2746,297780.0
2017-01-27 12:55:00,42.53,42.54,42.5,42.51,222200.0,42.2746,42.2846,42.2448,42.2547,222200.0
2017-01-27 13:00:00,42.51,42.54,42.5,42.51,126880.0,42.2547,42.2846,42.2448,42.2547,126880.0
2017-01-27 13:05:00,42.5,42.51,42.46,42.48,208560.0,42.2448,42.2547,42.205,42.2249,208560.0
2017-01-27 13:10:00,42.48,42.53,42.47,42.49,136400.0,42.2249,42.2746,42.215,42.2349,136400.0
2017-01-27 13:15:00,42.49,42.52,42.49,42.51,139960.0,42.2349,42.2647,42.2349,42.2547,139960.0
2017-01-27 13:20:00,42.49,42.5,42.45,42.46,288500.0,42.2349,42.2448,42.1951,42.205,288500.0
2017-01-27 13:25:00,42.45,42.45,42.36,42.41,402160.0,42.1951,42.1951,42.1056,42.1553,402160.0
2017-01-27 13:30:00,42.41,42.44,42.4,42.44,178880.0,42.1553,42.1852,42.1454,42.1852,178880.0
2017-01-27 13:35:00,42.43,42.43,42.4,42.42,128520.0,42.1752,42.1752,42.1454,42.1653,128520.0
2017-01-27 13:40:00,42.41,42.45,42.4,42.44,250020.0,42.1553,42.1951,42.1454,42.1852,250020.0
2017-01-27 13:45:00,42.44,42.49,42.43,42.49,335140.0,42.1852,42.2349,42.1752,42.2349,335140.0
2017-01-27 13:50:00,42.48,42.49,42.42,42.43,182920.0,42.2249,42.2349,42.1653,42.1752,182920.0
2017-01-27 13:55:00,42.43,42.44,42.42,42.42,144180.0,42.1752,42.1852,42.1653,42.1653,144180.0
2017-01-27 14:00:00,42.42,42.42,42.4,42.41,133900.0,42.1653,42.1653,42.1454,42.1553,133900.0
2017-01-27 14:05:00,42.4,42.41,42.38,42.41,214000.0,42.1454,42.1553,42.1255,42.1553,214000.0
2017-01-27 14:10:00,42.4,42.42,42.4,42.41,273720.0,42.1454,42.1653,42.1454,42.1553,273720.0
2017-01-27 14:15:00,42.41,42.42,42.4,42.41,313300.0,42.1553,42.1653,42.1454,42.1553,313300.0
2017-01-27 14:20:00,42.41,42.42,42.41,42.41,225020.0,42.1553,42.1653,42.1553,42.1553,225020.0
2017-01-27 14:25:00,42.41,42.42,42.39,42.39,126220.0,42.1553,42.1653,42.1355,42.1355,126220.0
2017-01-27 14:30:00,42.39,42.42,42.39,42.41,324660.0,42.1355,42.1653,42.1355,42.1553,324660.0
2017-01-27 14:35:00,42.42,42.42,42.38,42.4,266980.0,42.1653,42.1653,42.1255,42.1454,266980.0
2017-01-27 14:40:00,42.4,42.41,42.35,42.35,412360.0,42.1454,42.1553,42.0957,42.0957,412360.0
2017-01-27 14:45:00,42.35,42.38,42.27,42.27,780480.0,42.0957,42.1255,42.0162,42.0162,780480.0
2017-01-27 14:50:00,42.28,42.29,42.23,42.27,855040.0,42.0261,42.0361,41.9764,42.0162,855040.0
2017-01-27 14:55:00,42.28,42.3,42.25,42.28,184880.0,42.0261,42.046,41.9963,42.0261,184880.0
2017-01-27 15:00:00,42.29,42.32,42.28,42.3,215240.0,42.0361,42.0659,42.0261,42.046,215240.0
2017-01-27 15:05:00,42.3,42.31,42.28,42.28,253600.0,42.046,42.0559,42.0261,42.0261,253600.0
2017-01-27 15:10:00,42.29,42.3,42.27,42.28,204780.0,42.0361,42.046,42.0162,42.0261,204780.0
2017-01-27 15:15:00,42.28,42.29,42.28,42.28,274800.0,42.0261,42.0361,42.0261,42.0261,274800.0
2017-01-27 15:20:00,42.29,42.3,42.26,42.27,302280.0,42.0361,42.046,42.0062,42.0162,302280.0
2017-01-27 15:25:00,42.27,42.27,42.21,42.21,846560.0,42.0162,42.0162,41.9565,41.9565,846560.0
2017-01-27 15:30:00,42.22,42.27,42.21,42.26,616360.0,41.9665,42.0162,41.9565,42.0062,616360.0
2017-01-27 15:35:00,42.26,42.26,42.23,42.23,384120.0,42.0062,42.0062,41.9764,41.9764,384120.0
2017-01-27 15:40:00,42.23,42.25,42.22,42.23,381260.0,41.9764,41.9963,41.9665,41.9764,381260.0
2017-01-27 15:45:00,42.23,42.25,42.21,42.24,459200.0,41.9764,41.9963,41.9565,41.9864,459200.0
2017-01-27 15:50:00,42.25,42.27,42.24,42.25,1064680.0,41.9963,42.0162,41.9864,41.9963,1064680.0
2017-01-27 15:55:00,42.25,42.27,42.23,42.25,1312740.0,41.9963,42.0162,41.9764,41.9963,1312740.0
2017-01-30 09:30:00,41.85,41.86,41.56,41.62,3449860.0,41.5987,41.6086,41.3104,41.3701,3449860.0
2017-01-30 09:35:00,41.62,41.62,41.15,41.16,3273740.0,41.3701,41.3701,40.9029,40.9128,3273740.0
2017-01-30 09:40:00,41.19,41.49,41.16,41.4,2571300.0,40.9427,41.2409,40.9128,41.1514,2571300.0
2017-01-30 09:45:00,41.4,41.41,41.24,41.29,1147280.0,41.1514,41.1613,40.9924,41.0421,1147280.0
2017-01-30 09:50:00,41.29,41.4,41.27,41.37,1070380.0,41.0421,41.1514,41.0222,41.1216,1070380.0
2017-01-30 09:55:00,41.39,41.43,41.34,41.35,1097900.0,41.1415,41.1812,41.0918,41.1017,1097900.0
2017-01-30 10:00:00,41.36,41.37,41.25,41.26,887140.0,41.1116,41.1216,41.0023,41.0122,887140.0
2017-01-30 10:05:00,41.26,41.31,41.21,41.29,1119800.0,41.0122,41.0619,40.9625,41.0421,1119800.0
2017-01-30 10:10:00,41.29,41.29,41.11,41.12,1532980.0,41.0421,41.0421,40.8631,40.8731,1532980.0
2017-01-30 10:15:00,41.13,41.25,41.08,41.09,1343420.0,40.883,41.0023,40.8333,40.8433,1343420.0
2017-01-30 10:20:00,41.09,41.32,41.09,41.31,1061360.0,40.8433,41.0719,40.8433,41.0619,1061360.0
2017-01-30 10:25:00,41.32,41.33,41.26,41.28,606860.0,41.0719,41.0818,41.0122,41.0321,606860.0
2017-01-30 10:30:00,41.28,41.32,41.27,41.29,609640.0,41.0321,41.0719,41.0222,41.0421,609640.0
2017-01-30 10:35:00,41.3,41.31,41.2,41.21,174900.0,41.052,41.0619,40.9526,40.9625,174900.0
2017-01-30 10:40:00,41.21,41.31,41.21,41.31,356860.0,40.9625,41.0619,40.9625,41.0619,356860.0
2017-01-30 10:45:00,41.31,41.31,41.24,41.24,251760.0,41.0619,41.0619,40.9924,40.9924,251760.0
2017-01-30 10:50:00,41.27,41.28,41.2,41.2,351460.0,41.0222,41.0321,40.9526,40.9526,351460.0
2017-01-30 10:55:00,41.21,41.32,41.21,41.32,819160.0,40.9625,41.0719,40.9625,41.0719,819160.0
2017-01-30 11:00:00,41.31,41.37,41.28,41.34,630600.0,41.0619,41.1216,41.0321,41.0918,630600.0
2017-01-30 11:05:00,41.34,41.42,41.34,41.42,1038300.0,41.0918,41.1713,41.0918,41.1713,1038300.0
2017-01-30 11:10:00,41.41,41.46,41.4,41.45,708760.0,41.1613,41.211,41.1514,41.2011,708760.0
2017-01-30 11:15:00,41.45,41.45,41.37,41.39,616460.0,41.2011,41.2011,41.1216,41.1415,616460.0
2017-01-30 11:20:00,41.39,41.41,41.36,41.38,258720.0,41.1415,41.1613,41.1116,41.1315,258720.0
2017-01-30 11:25:00,41.4,41.4,41.32,41.32,296240.0,41.1514,41.1514,41.0719,41.0719,296240.0
2017-01-30 11:30:00,41.34,41.35,41.3,41.32,240780.0,41.0918,41.1017,41.052,41.0719,240780.0
2017-01-30 11:35:00,41.32,41.34,41.31,41.34,202100.0,41.0719,41.0918,41.0619,41.0918,202100.0
2017-01-30 11:40:00,41.34,41.41,41.34,41.41,225800.0,41.0918,41.1613,41.0918,41.1613,225800.0
2017-01-30 11:45:00,41.41,41.41,41.36,41.39,513500.0,41.1613,41.1613,41.1116,41.1415,513500.0
2017-01-30 11:50:00,41.39,41.4,41.35,41.36,164660.0,41.1415,41.1514,41.1017,41.1116,164660.0
2017-01-30 11:55:00,41.37,41.44,41.37,41.42,325460.0,41.1216,41.1912,41.1216,41.1713,325460.0
2017-01-30 12:00:00,41.42,41.43,41.38,41.38,191340.0,41.1713,41.1812,41.1315,41.1315,191340.0
2017-01-30 12:05:00,41.38,41.4,41.36,41.37,132840.0,41.1315,41.1514,41.1116,41.1216,132840.0
2017-01-30 12:10:00,41.38,41.38,41.31,41.34,196840.0,41.1315,41.1315,41.0619,41.0918,196840.0
2017-01-30 12:15:00,41.35,41.37,41.29,41.31,276260.0,41.1017,41.1216,41.0421,41.0619,276260.0
2017-01-30 12:20:00,41.31,41.32,41.26,41.3,324300.0,41.0619,41.0719,41.0122,41.052,324300.0
2017-01-30 12:25:00,41.29,41.31,41.27,41.28,221440.0,41.0421,41.0619,41.0222,41.0321,221440.0
2017-01-30 12:30:00,41.28,41.29,41.26,41.27,231660.0,41.0321,41.0421,41.0122,41.0222,231660.0
2017-01-30 12:35:00,41.27,41.27,41.23,41.24,369340.0,41.0222,41.0222,40.9824,40.9924,369340.0
2017-01-30 12:40:00,41.24,41.26,41.21,41.22,422480.0,40.9924,41.0122,40.9625,40.9725,422480.0
2017-01-30 12:45:00,41.22,41.22,41.15,41.17,501140.0,40.9725,40.9725,40.9029,40.9228,501140.0
2017-01-30 12:50:00,41.18,41.2,41.16,41.2,423580.0,40.9327,40.9526,40.9128,40.9526,423580.0
2017-01-30 12:55:00,41.2,41.21,41.18,41.18,210240.0,40.9526,40.9625,40.9327,40.9327,210240.0
2017-01-30 13:00:00,41.19,41.21,41.16,41.19,269460.0,40.9427,40.9625,40.9128,40.9427,269460.0
2017-01-30 13:05:00,41.18,41.24,41.17,41.23,473620.0,40.9327,40.9924,40.9228,40.9824,473620.0
2017-01-30 13:10:00,41.23,41.28,41.22,41.24,471520.0,40.9824,41.0321,40.9725,40.9924,471520.0
2017-01-30 13:15:00,41.23,41.25,41.2,41.21,301800.0,40.9824,41.0023,40.9526,40.9625,301800.0
2017-01-30 13:20:00,41.2,41.2,41.18,41.18,210500.0,40.9526,40.9526,40.9327,40.9327,210500.0
2017-01-30 13:25:00,41.18,41.2,41.15,41.2,283780.0,40.9327,40.9526,40.9029,40.9526,283780.0
2017-01-30 13:30:00,41.19,41.22,41.17,41.18,280640.0,40.9427,40.9725,40.9228,40.9327,280640.0
2017-01-30 13:35:00,41.19,41.22,41.17,41.21,242420.0,40.9427,40.9725,40.9228,40.9625,242420.0
2017-01-30 13:40:00,41.21,41.25,41.2,41.2,311920.0,40.9625,41.0023,40.9526,40.9526,311920.0
2017-01-30 13:45:00,41.2,41.21,41.17,41.19,188480.0,40.9526,40.9625,40.9228,40.9427,188480.0
2017-01-30 13:50:00,41.19,41.2,41.16,41.17,250520.0,40.9427,40.9526,40.9128,40.9228,250520.0
2017-01-30 13:55:00,41.17,41.18,41.16,41.17,220580.0,40.9228,40.9327,40.9128,40.9228,220580.0
2017-01-30 14:00:00,41.17,41.19,41.15,41.15,273140.0,40.9228,40.9427,40.9029,40.9029,273140.0
2017-01-30 14:05:00,41.15,41.19,41.13,41.17,592400.0,40.9029,40.9427,40.883,40.9228,592400.0
2017-01-30 14:10:00,41.18,41.19,41.16,41.16,195720.0,40.9327,40.9427,40.9128,40.9128,195720.0
2017-01-30 14:15:00,41.16,41.17,41.14,41.16,229120.0,40.9128,40.9228,40.893,40.9128,229120.0
2017-01-30 14:20:00,41.17,41.18,41.15,41.17,178740.0,40.9228,40.9327,40.9029,40.9228,178740.0
2017-01-30 14:25:00,41.18,41.19,41.16,41.18,415140.0,40.9327,40.9427,40.9128,40.9327,415140.0
2017-01-30 14:30:00,41.17,41.2,41.17,41.18,253060.0,40.9228,40.9526,40.9228,40.9327,253060.0
2017-01-30 14:35:00,41.19,41.19,41.16,41.16,204760.0,40.9427,40.9427,40.9128,40.9128,204760.0
2017-01-30 14:40:00,41.16,41.17,41.12,41.12,359560.0,40.9128,40.9228,40.8731,40.8731,359560.0
2017-01-30 14:45:00,41.14,41.14,41.09,41.11,359920.0,40.893,40.893,40.8433,40.8631,359920.0
2017-01-30 14:50:00,41.11,41.13,41.1,41.11,281760.0,40.8631,40.883,40.8532,40.8631,281760.0
2017-01-30 14:55:00,41.11,41.21,41.11,41.19,427160.0,40.8631,40.9625,40.8631,40.9427,427160.0
2017-01-30 15:00:00,41.2,41.2,41.13,41.14,401560.0,40.9526,40.9526,40.883,40.893,401560.0
2017-01-30 15:05:00,41.15,41.17,41.12,41.16,404860.0,40.9029,40.9228,40.8731,40.9128,404860.0
2017-01-30 15:10:00,41.16,41.17,41.14,41.15,272580.0,40.9128,40.9228,40.893,40.9029,272580.0
2017-01-30 15:15:00,41.14,41.16,41.13,41.15,187300.0,40.893,40.9128,40.883,40.9029,187300.0
2017-01-30 15:20:00,41.15,41.16,41.11,41.12,514040.0,40.9029,40.9128,40.8631,40.8731,514040.0
2017-01-30 15:25:00,41.12,41.13,41.09,41.1,650960.0,40.8731,40.883,40.8433,40.8532,650960.0
2017-01-30 15:30:00,41.09,41.11,41.09,41.1,583620.0,40.8433,40.8631,40.8433,40.8532,583620.0
2017-01-30 15:35:00,41.1,41.11,41.08,41.08,476320.0,40.8532,40.8631,40.8333,40.8333,476320.0
2017-01-30 15:40:00,41.08,41.09,41.05,41.09,917740.0,40.8333,40.8433,40.8035,40.8433,917740.0
2017-01-30 15:45:00,41.08,41.14,41.08,41.14,978060.0,40.8333,40.893,40.8333,40.893,978060.0
2017-01-30 15:50:00,41.14,41.2,41.14,41.17,1377840.0,40.893,40.9526,40.893,40.9228,1377840.0
2017-01-30 15:55:00,41.17,41.21,41.16,41.19,3146980.0,40.9228,40.9625,40.9128,40.9427,3146980.0
2017-01-31 09:30:00,40.98,41.15,40.91,41.07,1993240.0,40.7339,40.9029,40.6643,40.8234,1993240.0
2017-01-31 09:35:00,41.08,41.1,40.92,40.95,1105000.0,40.8333,40.8532,40.6743,40.7041,1105000.0
2017-01-31 09:40:00,40.95,41.0,40.89,40.95,564360.0,40.7041,40.7538,40.6445,40.7041,564360.0
2017-01-31 09:45:00,40.94,40.97,40.89,40.9,634540.0,40.6942,40.724,40.6445,40.6544,634540.0
2017-01-31 09:50:00,40.91,40.91,40.8,40.87,998580.0,40.6643,40.6643,40.555,40.6246,998580.0
2017-01-31 09:55:00,40.87,41.06,40.87,41.02,754960.0,40.6246,40.8134,40.6246,40.7737,754960.0
2017-01-31 10:00:00,41.01,41.05,40.89,40.89,589080.0,40.7637,40.8035,40.6445,40.6445,589080.0
2017-01-31 10:05:00,40.9,41.01,40.88,40.94,415280.0,40.6544,40.7637,40.6345,40.6942,415280.0
2017-01-31 10:10:00,40.94,40.98,40.91,40.95,267860.0,40.6942,40.7339,40.6643,40.7041,267860.0
2017-01-31 10:15:00,40.96,41.02,40.96,41.01,564640.0,40.714,40.7737,40.714,40.7637,564640.0
2017-01-31 10:20:00,41.03,41.04,40.99,40.99,424780.0,40.7836,40.7936,40.7439,40.7439,424780.0
2017-01-31 10:25:00,41.0,41.02,40.94,40.94,227760.0,40.7538,40.7737,40.6942,40.6942,227760.0
2017-01-31 10:30:00,40.96,41.0,40.93,40.97,159640.0,40.714,40.7538,40.6842,40.724,159640.0
2017-01-31 10:35:00,40.97,40.98,40.95,40.96,133800.0,40.724,40.7339,40.7041,40.714,133800.0
2017-01-31 10:40:00,40.97,40.97,40.93,40.94,273900.0,40.724,40.724,40.6842,40.6942,273900.0
2017-01-31 10:45:00,40.94,40.95,40.85,40.85,499700.0,40.6942,40.7041,40.6047,40.6047,499700.0
2017-01-31 10:50:00,40.85,40.89,40.84,40.86,415620.0,40.6047,40.6445,40.5948,40.6146,415620.0
2017-01-31 10:55:00,40.86,40.89,40.84,40.86,292700.0,40.6146,40.6445,40.5948,40.6146,292700.0
2017-01-31 11:00:00,40.86,40.87,40.84,40.87,343140.0,40.6146,40.6246,40.5948,40.6246,343140.0
2017-01-31 11:05:00,40.87,40.88,40.84,40.85,260760.0,40.6246,40.6345,40.5948,40.6047,260760.0
2017-01-31 11:10:00,40.85,40.86,40.82,40.83,359640.0,40.6047,40.6146,40.5749,40.5848,359640.0
2017-01-31 11:15:00,40.83,40.85,40.81,40.83,464660.0,40.5848,40.6047,40.5649,40.5848,464660.0
2017-01-31 11:20:00,40.84,40.85,40.81,40.84,354980.0,40.5948,40.6047,40.5649,40.5948,354980.0
2017-01-31 11:25:00,40.85,40.85,40.81,40.82,358220.0,40.6047,40.6047,40.5649,40.5749,358220.0
2017-01-31 11:30:00,40.82,40.83,40.71,40.74,943740.0,40.5749,40.5848,40.4655,40.4954,943740.0
2017-01-31 11:35:00,40.73,40.74,40.67,40.71,918180.0,40.4854,40.4954,40.4258,40.4655,918180.0
2017-01-31 11:40:00,40.71,40.77,40.71,40.76,438680.0,40.4655,40.5252,40.4655,40.5152,438680.0
2017-01-31 11:45:00,40.77,40.78,40.72,40.76,326320.0,40.5252,40.5351,40.4755,40.5152,326320.0
2017-01-31 11:50:00,40.76,40.79,40.76,40.77,188100.0,40.5152,40.5451,40.5152,40.5252,188100.0
2017-01-31 11:55:00,40.76,40.78,40.74,40.74,179360.0,40.5152,40.5351,40.4954,40.4954,179360.0
2017-01-31 12:00:00,40.76,40.77,40.73,40.74,228260.0,40.5152,40.5252,40.4854,40.4954,228260.0
2017-01-31 12:05:00,40.74,40.81,40.74,40.8,352220.0,40.4954,40.5649,40.4954,40.555,352220.0
2017-01-31 12:10:00,40.8,40.82,40.78,40.78,265920.0,40.555,40.5749,40.5351,40.5351,265920.0
2017-01-31 12:15:00,40.78,40.82,40.76,40.8,288080.0,40.5351,40.5749,40.5152,40.555,288080.0
2017-01-31 12:20:00,40.81,40.85,40.8,40.85,154080.0,40.5649,40.6047,40.555,40.6047,154080.0
2017-01-31 12:25:00,40.85,40.87,40.84,40.85,173300.0,40.6047,40.6246,40.5948,40.6047,173300.0
2017-01-31 12:30:00,40.86,40.86,40.83,40.84,82000.0,40.6146,40.6146,40.5848,40.5948,82000.0
2017-01-31 12:35:00,40.84,40.85,40.84,40.84,41160.0,40.5948,40.6047,40.5948,40.5948,41160.0
2017-01-31 12:40:00,40.84,40.9,40.84,40.88,256080.0,40.5948,40.6544,40.5948,40.6345,256080.0
2017-01-31 12:45:00,40.89,40.89,40.87,40.87,117220.0,40.6445,40.6445,40.6246,40.6246,117220.0
2017-01-31 12:50:00,40.87,40.88,40.86,40.88,70200.0,40.6246,40.6345,40.6146,40.6345,70200.0
2017-01-31 12:55:00,40.86,40.88,40.86,40.87,69920.0,40.6146,40.6345,40.6146,40.6246,69920.0
2017-01-31 13:00:00,40.87,40.89,40.86,40.87,93280.0,40.6246,40.6445,40.6146,40.6246,93280.0
2017-01-31 13:05:00,40.87,40.88,40.86,40.87,77500.0,40.6246,40.6345,40.6146,40.6246,77500.0
2017-01-31 13:10:00,40.88,40.89,40.86,40.87,84800.0,40.6345,40.6445,40.6146,40.6246,84800.0
2017-01-31 13:15:00,40.88,40.88,40.87,40.88,70000.0,40.6345,40.6345,40.6246,40.6345,70000.0
2017-01-31 13:20:00,40.88,40.9,40.88,40.88,138000.0,40.6345,40.6544,40.6345,40.6345,138000.0
2017-01-31 13:25:00,40.9,40.91,40.89,40.9,209660.0,40.6544,40.6643,40.6445,40.6544,209660.0
2017-01-31 13:30:00,40.91,40.92,40.89,40.9,109880.0,40.6643,40.6743,40.6445,40.6544,109880.0
2017-01-31 13:35:00,40.89,40.9,40.88,40.9,70280.0,40.6445,40.6544,40.6345,40.6544,70280.0
2017-01-31 13:40:00,40.9,40.9,40.88,40.89,86000.0,40.6544,40.6544,40.6345,40.6445,86000.0
2017-01-31 13:45:00,40.89,40.89,40.87,40.88,151120.0,40.6445,40.6445,40.6246,40.6345,151120.0
2017-01-31 13:50:00,40.88,40.9,40.88,40.89,144000.0,40.6345,40.6544,40.6345,40.6445,144000.0
2017-01-31 13:55:00,40.89,40.89,40.84,40.85,156780.0,40.6445,40.6445,40.5948,40.6047,156780.0
2017-01-31 14:00:00,40.86,40.88,40.85,40.86,170240.0,40.6146,40.6345,40.6047,40.6146,170240.0
2017-01-31 14:05:00,40.85,40.87,40.83,40.87,93260.0,40.6047,40.6246,40.5848,40.6246,93260.0
2017-01-31 14:10:00,40.85,40.89,40.85,40.86,98400.0,40.6047,40.6445,40.6047,40.6146,98400.0
2017-01-31 14:15:00,40.87,40.88,40.86,40.87,88580.0,40.6246,40.6345,40.6146,40.6246,88580.0
2017-01-31 14:20:00,40.87,40.89,40.86,40.88,181880.0,40.6246,40.6445,40.6146,40.6345,181880.0
2017-01-31 14:25:00,40.88,40.89,40.87,40.88,77280.0,40.6345,40.6445,40.6246,40.6345,77280.0
2017-01-31 14:30:00,40.88,40.88,40.83,40.84,311840.0,40.6345,40.6345,40.5848,40.5948,311840.0
2017-01-31 14:35:00,40.84,40.88,40.83,40.87,178000.0,40.5948,40.6345,40.5848,40.6246,178000.0
2017-01-31 14:40:00,40.88,40.9,40.86,40.89,133620.0,40.6345,40.6544,40.6146,40.6445,133620.0
2017-01-31 14:45:00,40.9,40.9,40.86,40.89,130500.0,40.6544,40.6544,40.6146,40.6445,130500.0
2017-01-31 14:50:00,40.9,40.9,40.89,40.9,167720.0,40.6544,40.6544,40.6445,40.6544,167720.0
2017-01-31 14:55:00,40.9,40.94,40.88,40.93,225720.0,40.6544,40.6942,40.6345,40.6842,225720.0
2017-01-31 15:00:00,40.93,40.96,40.93,40.95,310800.0,40.6842,40.714,40.6842,40.7041,310800.0
2017-01-31 15:05:00,40.94,40.98,40.94,40.95,167720.0,40.6942,40.7339,40.6942,40.7041,167720.0
2017-01-31 15:10:00,40.96,40.97,40.94,40.97,291420.0,40.714,40.724,40.6942,40.724,291420.0
2017-01-31 15:15:00,40.97,41.0,40.96,40.99,275220.0,40.724,40.7538,40.714,40.7439,275220.0
2017-01-31 15:20:00,40.99,41.02,40.98,40.99,392360.0,40.7439,40.7737,40.7339,40.7439,392360.0
2017-01-31 15:25:00,40.99,41.01,40.98,41.0,181960.0,40.7439,40.7637,40.7339,40.7538,181960.0
2017-01-31 15:30:00,41.01,41.03,40.99,41.02,370620.0,40.7637,40.7836,40.7439,40.7737,370620.0
2017-01-31 15:35:00,41.02,41.04,41.0,41.0,334180.0,40.7737,40.7936,40.7538,40.7538,334180.0
2017-01-31 15:40:00,41.0,41.02,40.99,41.0,324960.0,40.7538,40.7737,40.7439,40.7538,324960.0
2017-01-31 15:45:00,40.99,41.01,40.95,40.96,476880.0,40.7439,40.7637,40.7041,40.714,476880.0
2017-01-31 15:50:00,40.96,40.98,40.94,40.96,513140.0,40.714,40.7339,40.6942,40.714,513140.0
2017-01-31 15:55:00,40.96,41.01,40.95,41.01,859440.0,40.714,40.7637,40.7041,40.7637,859440.0
2017-02-01 09:30:00,41.2,41.2,41.08,41.13,2262660.0,40.9526,40.9526,40.8333,40.883,2262660.0
2017-02-01 09:35:00,41.13,41.15,41.03,41.06,920640.0,40.883,40.9029,40.7836,40.8134,920640.0
2017-02-01 09:40:00,41.08,41.09,40.92,40.95,1223020.0,40.8333,40.8433,40.6743,40.7041,1223020.0
2017-02-01 09:45:00,40.94,40.95,40.79,40.92,1344680.0,40.6942,40.7041,40.5451,40.6743,1344680.0
2017-02-01 09:50:00,40.9,40.9,40.84,40.86,380400.0,40.6544,40.6544,40.5948,40.6146,380400.0
2017-02-01 09:55:00,40.85,40.9,40.81,40.81,657880.0,40.6047,40.6544,40.5649,40.5649,657880.0
2017-02-01 10:00:00,40.84,40.85,40.72,40.74,738040.0,40.5948,40.6047,40.4755,40.4954,738040.0
2017-02-01 10:05:00,40.74,40.77,40.65,40.71,763180.0,40.4954,40.5252,40.4059,40.4655,763180.0
2017-02-01 10:10:00,40.72,40.73,40.61,40.72,1186000.0,40.4755,40.4854,40.3661,40.4755,1186000.0
2017-02-01 10:15:00,40.72,40.78,40.71,40.78,674860.0,40.4755,40.5351,40.4655,40.5351,674860.0
2017-02-01 10:20:00,40.78,40.82,40.78,40.8,327760.0,40.5351,40.5749,40.5351,40.555,327760.0
2017-02-01 10:25:00,40.81,40.87,40.8,40.82,258480.0,40.5649,40.6246,40.555,40.5749,258480.0
2017-02-01 10:30:00,40.83,40.83,40.73,40.74,258340.0,40.5848,40.5848,40.4854,40.4954,258340.0
2017-02-01 10:35:00,40.74,40.76,40.68,40.7,445940.0,40.4954,40.5152,40.4357,40.4556,445940.0
2017-02-01 10:40:00,40.69,40.74,40.65,40.73,439300.0,40.4457,40.4954,40.4059,40.4854,439300.0
2017-02-01 10:45:00,40.73,40.73,40.7,40.7,432000.0,40.4854,40.4854,40.4556,40.4556,432000.0
2017-02-01 10:50:00,40.72,40.74,40.7,40.71,236560.0,40.4755,40.4954,40.4556,40.4655,236560.0
2017-02-01 10:55:00,40.71,40.72,40.67,40.67,345300.0,40.4655,40.4755,40.4258,40.4258,345300.0
2017-02-01 11:00:00,40.67,40.71,40.67,40.71,330000.0,40.4258,40.4655,40.4258,40.4655,330000.0
2017-02-01 11:05:00,40.71,40.78,40.71,40.76,345800.0,40.4655,40.5351,40.4655,40.5152,345800.0
2017-02-01 11:10:00,40.76,40.78,40.74,40.74,161700.0,40.5152,40.5351,40.4954,40.4954,161700.0
2017-02-01 11:15:00,40.74,40.76,40.74,40.75,86000.0,40.4954,40.5152,40.4954,40.5053,86000.0
2017-02-01 11:20:00,40.75,40.75,40.7,40.74,152880.0,40.5053,40.5053,40.4556,40.4954,152880.0
2017-02-01 11:25:00,40.74,40.76,40.71,40.72,170060.0,40.4954,40.5152,40.4655,40.4755,170060.0
2017-02-01 11:30:00,40.71,40.74,40.7,40.74,152080.0,40.4655,40.4954,40.4556,40.4954,152080.0
2017-02-01 11:35:00,40.73,40.75,40.71,40.73,128740.0,40.4854,40.5053,40.4655,40.4854,128740.0
2017-02-01 11:40:00,40.72,40.73,40.71,40.72,111440.0,40.4755,40.4854,40.4655,40.4755,111440.0
2017-02-01 11:45:00,40.71,40.73,40.69,40.7,233000.0,40.4655,40.4854,40.4457,40.4556,233000.0
2017-02-01 11:50:00,40.7,40.71,40.69,40.69,138800.0,40.4556,40.4655,40.4457,40.4457,138800.0
2017-02-01 11:55:00,40.69,40.73,40.68,40.72,153000.0,40.4457,40.4854,40.4357,40.4755,153000.0
2017-02-01 12:00:00,40.73,40.75,40.72,40.73,158020.0,40.4854,40.5053,40.4755,40.4854,158020.0
2017-02-01 12:05:00,40.74,40.75,40.69,40.7,209960.0,40.4954,40.5053,40.4457,40.4556,209960.0
2017-02-01 12:10:00,40.7,40.73,40.69,40.7,115500.0,40.4556,40.4854,40.4457,40.4556,115500.0
2017-02-01 12:15:00,40.7,40.7,40.68,40.68,118140.0,40.4556,40.4556,40.4357,40.4357,118140.0
2017-02-01 12:20:00,40.68,40.69,40.65,40.66,265580.0,40.4357,40.4457,40.4059,40.4158,265580.0
2017-02-01 12:25:00,40.66,40.68,40.66,40.68,232780.0,40.4158,40.4357,40.4158,40.4357,232780.0
2017-02-01 12:30:00,40.67,40.69,40.66,40.67,205260.0,40.4258,40.4457,40.4158,40.4258,205260.0
2017-02-01 12:35:00,40.67,40.69,40.67,40.68,150860.0,40.4258,40.4457,40.4258,40.4357,150860.0
2017-02-01 12:40:00,40.68,40.68,40.66,40.66,179540.0,40.4357,40.4357,40.4158,40.4158,179540.0
2017-02-01 12:45:00,40.66,40.67,40.64,40.66,172600.0,40.4158,40.4258,40.396,40.4158,172600.0
2017-02-01 12:50:00,40.66,40.69,40.65,40.67,204860.0,40.4158,40.4457,40.4059,40.4258,204860.0
2017-02-01 12:55:00,40.67,40.69,40.66,40.69,145800.0,40.4258,40.4457,40.4158,40.4457,145800.0
2017-02-01 13:00:00,40.69,40.69,40.67,40.69,81120.0,40.4457,40.4457,40.4258,40.4457,81120.0
2017-02-01 13:05:00,40.69,40.7,40.67,40.69,108340.0,40.4457,40.4556,40.4258,40.4457,108340.0
2017-02-01 13:10:00,40.68,40.72,40.68,40.7,220760.0,40.4357,40.4755,40.4357,40.4556,220760.0
2017-02-01 13:15:00,40.71,40.71,40.69,40.7,252100.0,40.4655,40.4655,40.4457,40.4556,252100.0
2017-02-01 13:20:00,40.71,40.71,40.69,40.69,153900.0,40.4655,40.4655,40.4457,40.4457,153900.0
2017-02-01 13:25:00,40.68,40.69,40.66,40.66,236960.0,40.4357,40.4457,40.4158,40.4158,236960.0
2017-02-01 13:30:00,40.66,40.68,40.66,40.67,128800.0,40.4158,40.4357,40.4158,40.4258,128800.0
2017-02-01 13:35:00,40.67,40.67,40.64,40.65,176540.0,40.4258,40.4258,40.396,40.4059,176540.0
2017-02-01 13:40:00,40.64,40.68,40.64,40.68,275660.0,40.396,40.4357,40.396,40.4357,275660.0
2017-02-01 13:45:00,40.67,40.69,40.66,40.66,129460.0,40.4258,40.4457,40.4158,40.4158,129460.0
2017-02-01 13:50:00,40.66,40.7,40.66,40.67,166920.0,40.4158,40.4556,40.4158,40.4258,166920.0
2017-02-01 13:55:00,40.66,40.67,40.63,40.63,229920.0,40.4158,40.4258,40.386,40.386,229920.0
2017-02-01 14:00:00,40.63,40.7,40.61,40.64,548720.0,40.386,40.4556,40.3661,40.396,548720.0
2017-02-01 14:05:00,40.64,40.68,40.63,40.66,419980.0,40.396,40.4357,40.386,40.4158,419980.0
2017-02-01 14:10:00,40.68,40.77,40.68,40.76,386060.0,40.4357,40.5252,40.4357,40.5152,386060.0
2017-02-01 14:15:00,40.76,40.79,40.73,40.77,371120.0,40.5152,40.5451,40.4854,40.5252,371120.0
2017-02-01 14:20:00,40.77,40.79,40.75,40.77,316760.0,40.5252,40.5451,40.5053,40.5252,316760.0
2017-02-01 14:25:00,40.79,40.82,40.78,40.79,339640.0,40.5451,40.5749,40.5351,40.5451,339640.0
2017-02-01 14:30:00,40.79,40.8,40.74,40.74,252760.0,40.5451,40.555,40.4954,40.4954,252760.0
2017-02-01 14:35:00,40.75,40.8,40.72,40.77,324100.0,40.5053,40.555,40.4755,40.5252,324100.0
2017-02-01 14:40:00,40.77,40.78,40.73,40.75,387720.0,40.5252,40.5351,40.4854,40.5053,387720.0
2017-02-01 14:45:00,40.76,40.76,40.73,40.75,245540.0,40.5152,40.5152,40.4854,40.5053,245540.0
2017-02-01 14:50:00,40.75,40.75,40.72,40.75,268460.0,40.5053,40.5053,40.4755,40.5053,268460.0
2017-02-01 14:55:00,40.74,40.75,40.71,40.73,234040.0,40.4954,40.5053,40.4655,40.4854,234040.0
2017-02-01 15:00:00,40.74,40.76,40.74,40.76,246020.0,40.4954,40.5152,40.4954,40.5152,246020.0
2017-02-01 15:05:00,40.77,40.78,40.74,40.75,312320.0,40.5252,40.5351,40.4954,40.5053,312320.0
2017-02-01 15:10:00,40.74,40.76,40.73,40.75,211680.0,40.4954,40.5152,40.4854,40.5053,211680.0
2017-02-01 15:15:00,40.75,40.77,40.74,40.75,221740.0,40.5053,40.5252,40.4954,40.5053,221740.0
2017-02-01 15:20:00,40.75,40.8,40.75,40.79,516960.0,40.5053,40.555,40.5053,40.5451,516960.0
2017-02-01 15:25:00,40.79,40.81,40.78,40.8,567020.0,40.5451,40.5649,40.5351,40.555,567020.0
2017-02-01 15:30:00,40.81,40.83,40.8,40.83,411100.0,40.5649,40.5848,40.555,40.5848,411100.0
2017-02-01 15:35:00,40.83,40.84,40.82,40.82,481600.0,40.5848,40.5948,40.5749,40.5749,481600.0
2017-02-01 15:40:00,40.83,40.83,40.8,40.81,385160.0,40.5848,40.5848,40.555,40.5649,385160.0
2017-02-01 15:45:00,40.82,40.83,40.76,40.79,553320.0,40.5749,40.5848,40.5152,40.5451,553320.0
2017-02-01 15:50:00,40.79,40.81,40.77,40.77,664920.0,40.5451,40.5649,40.5252,40.5252,664920.0
2017-02-01 15:55:00,40.77,40.81,40.75,40.76,1382640.0,40.5252,40.5649,40.5053,40.5152,1382640.0
2017-02-02 09:30:00,40.75,40.78,40.6,40.69,1562920.0,40.5053,40.5351,40.3562,40.4457,1562920.0
2017-02-02 09:35:00,40.69,40.9,40.62,40.87,1123860.0,40.4457,40.6544,40.3761,40.6246,1123860.0
2017-02-02 09:40:00,40.9,41.03,40.85,40.96,1227680.0,40.6544,40.7836,40.6047,40.714,1227680.0
2017-02-02 09:45:00,40.97,41.08,40.96,41.08,779040.0,40.724,40.8333,40.714,40.8333,779040.0
2017-02-02 09:50:00,41.06,41.08,41.0,41.05,579420.0,40.8134,40.8333,40.7538,40.8035,579420.0
2017-02-02 09:55:00,41.06,41.23,41.03,41.2,842820.0,40.8134,40.9824,40.7836,40.9526,842820.0
2017-02-02 10:00:00,41.19,41.2,41.12,41.12,697140.0,40.9427,40.9526,40.8731,40.8731,697140.0
2017-02-02 10:05:00,41.12,41.13,41.03,41.11,444520.0,40.8731,40.883,40.7836,40.8631,444520.0
2017-02-02 10:10:00,41.11,41.14,41.07,41.12,406140.0,40.8631,40.893,40.8234,40.8731,406140.0
2017-02-02 10:15:00,41.1,41.13,41.04,41.06,395740.0,40.8532,40.883,40.7936,40.8134,395740.0
2017-02-02 10:20:00,41.06,41.08,41.03,41.07,229620.0,40.8134,40.8333,40.7836,40.8234,229620.0
2017-02-02 10:25:00,41.07,41.09,41.04,41.04,232260.0,40.8234,40.8433,40.7936,40.7936,232260.0
2017-02-02 10:30:00,41.04,41.07,41.02,41.07,234520.0,40.7936,40.8234,40.7737,40.8234,234520.0
2017-02-02 10:35:00,41.06,41.07,41.02,41.04,201500.0,40.8134,40.8234,40.7737,40.7936,201500.0
2017-02-02 10:40:00,41.05,41.05,41.02,41.04,144180.0,40.8035,40.8035,40.7737,40.7936,144180.0
2017-02-02 10:45:00,41.03,41.03,40.98,41.03,282840.0,40.7836,40.7836,40.7339,40.7836,282840.0
2017-02-02 10:50:00,41.03,41.06,40.99,40.99,205280.0,40.7836,40.8134,40.7439,40.7439,205280.0
2017-02-02 10:55:00,41.0,41.11,40.99,41.11,256980.0,40.7538,40.8631,40.7439,40.8631,256980.0
2017-02-02 11:00:00,41.11,41.13,41.07,41.08,243940.0,40.8631,40.883,40.8234,40.8333,243940.0
2017-02-02 11:05:00,41.08,41.1,41.03,41.05,177960.0,40.8333,40.8532,40.7836,40.8035,177960.0
2017-02-02 11:10:00,41.05,41.09,41.05,41.05,81940.0,40.8035,40.8433,40.8035,40.8035,81940.0
2017-02-02 11:15:00,41.04,41.06,41.03,41.04,97180.0,40.7936,40.8134,40.7836,40.7936,97180.0
2017-02-02 11:20:00,41.04,41.07,41.02,41.03,112140.0,40.7936,40.8234,40.7737,40.7836,112140.0
2017-02-02 11:25:00,41.02,41.06,41.02,41.02,78300.0,40.7737,40.8134,40.7737,40.7737,78300.0
2017-02-02 11:30:00,41.03,41.03,40.97,40.99,318440.0,40.7836,40.7836,40.724,40.7439,318440.0
2017-02-02 11:35:00,40.98,41.0,40.98,41.0,142580.0,40.7339,40.7538,40.7339,40.7538,142580.0
2017-02-02 11:40:00,40.98,41.0,40.97,40.97,173060.0,40.7339,40.7538,40.724,40.724,173060.0
2017-02-02 11:45:00,40.98,40.99,40.96,40.96,263140.0,40.7339,40.7439,40.714,40.714,263140.0
2017-02-02 11:50:00,40.96,40.96,40.91,40.93,284580.0,40.714,40.714,40.6643,40.6842,284580.0
2017-02-02 11:55:00,40.93,40.96,40.9,40.9,198380.0,40.6842,40.714,40.6544,40.6544,198380.0
2017-02-02 12:00:00,40.91,40.92,40.88,40.89,139400.0,40.6643,40.6743,40.6345,40.6445,139400.0
2017-02-02 12:05:00,40.88,40.9,40.87,40.87,90660.0,40.6345,40.6544,40.6246,40.6246,90660.0
2017-02-02 12:10:00,40.87,40.89,40.86,40.89,196260.0,40.6246,40.6445,40.6146,40.6445,196260.0
2017-02-02 12:15:00,40.87,40.89,40.84,40.87,305020.0,40.6246,40.6445,40.5948,40.6246,305020.0
2017-02-02 12:20:00,40.87,40.88,40.86,40.86,170100.0,40.6246,40.6345,40.6146,40.6146,170100.0
2017-02-02 12:25:00,40.87,40.89,40.86,40.88,194000.0,40.6246,40.6445,40.6146,40.6345,194000.0
2017-02-02 12:30:00,40.88,40.89,40.87,40.89,111060.0,40.6345,40.6445,40.6246,40.6445,111060.0
2017-02-02 12:35:00,40.89,40.92,40.87,40.91,207300.0,40.6445,40.6743,40.6246,40.6643,207300.0
2017-02-02 12:40:00,40.92,40.93,40.88,40.89,285820.0,40.6743,40.6842,40.6345,40.6445,285820.0
2017-02-02 12:45:00,40.89,40.93,40.89,40.91,201900.0,40.6445,40.6842,40.6445,40.6643,201900.0
2017-02-02 12:50:00,40.91,40.92,40.89,40.89,107380.0,40.6643,40.6743,40.6445,40.6445,107380.0
2017-02-02 12:55:00,40.89,40.89,40.86,40.86,282860.0,40.6445,40.6445,40.6146,40.6146,282860.0
2017-02-02 13:00:00,40.86,40.9,40.86,40.9,136960.0,40.6146,40.6544,40.6146,40.6544,136960.0
2017-02-02 13:05:00,40.9,40.9,40.89,40.89,204000.0,40.6544,40.6544,40.6445,40.6445,204000.0
2017-02-02 13:10:00,40.89,40.89,40.87,40.88,98000.0,40.6445,40.6445,40.6246,40.6345,98000.0
2017-02-02 13:15:00,40.89,40.9,40.88,40.89,100000.0,40.6445,40.6544,40.6345,40.6445,100000.0
2017-02-02 13:20:00,40.9,40.91,40.88,40.88,90080.0,40.6544,40.6643,40.6345,40.6345,90080.0
2017-02-02 13:25:00,40.88,40.88,40.83,40.85,305320.0,40.6345,40.6345,40.5848,40.6047,305320.0
2017-02-02 13:30:00,40.86,40.88,40.85,40.88,112000.0,40.6146,40.6345,40.6047,40.6345,112000.0
2017-02-02 13:35:00,40.88,40.91,40.87,40.9,116660.0,40.6345,40.6643,40.6246,40.6544,116660.0
2017-02-02 13:40:00,40.9,40.96,40.9,40.96,184320.0,40.6544,40.714,40.6544,40.714,184320.0
2017-02-02 13:45:00,40.97,40.98,40.96,40.97,130040.0,40.724,40.7339,40.714,40.724,130040.0
2017-02-02 13:50:00,40.98,40.98,40.96,40.97,115740.0,40.7339,40.7339,40.714,40.724,115740.0
2017-02-02 13:55:00,40.98,40.98,40.94,40.94,233740.0,40.7339,40.7339,40.6942,40.6942,233740.0
2017-02-02 14:00:00,40.94,40.95,40.92,40.94,278140.0,40.6942,40.7041,40.6743,40.6942,278140.0
2017-02-02 14:05:00,40.93,40.98,40.93,40.94,201320.0,40.6842,40.7339,40.6842,40.6942,201320.0
2017-02-02 14:10:00,40.96,40.96,40.93,40.95,105000.0,40.714,40.714,40.6842,40.7041,105000.0
2017-02-02 14:15:00,40.96,40.99,40.93,40.94,290180.0,40.714,40.7439,40.6842,40.6942,290180.0
2017-02-02 14:20:00,40.95,40.95,40.9,40.92,109760.0,40.7041,40.7041,40.6544,40.6743,109760.0
2017-02-02 14:25:00,40.92,40.93,40.9,40.9,63340.0,40.6743,40.6842,40.6544,40.6544,63340.0
2017-02-02 14:30:00,40.9,40.9,40.87,40.88,127720.0,40.6544,40.6544,40.6246,40.6345,127720.0
2017-02-02 14:35:00,40.88,40.92,40.87,40.91,150500.0,40.6345,40.6743,40.6246,40.6643,150500.0
2017-02-02 14:40:00,40.9,40.91,40.89,40.9,134480.0,40.6544,40.6643,40.6445,40.6544,134480.0
2017-02-02 14:45:00,40.9,40.9,40.84,40.84,228240.0,40.6544,40.6544,40.5948,40.5948,228240.0
2017-02-02 14:50:00,40.83,40.84,40.81,40.83,258740.0,40.5848,40.5948,40.5649,40.5848,258740.0
2017-02-02 14:55:00,40.84,40.84,40.81,40.84,117360.0,40.5948,40.5948,40.5649,40.5948,117360.0
2017-02-02 15:00:00,40.84,40.84,40.83,40.83,84460.0,40.5948,40.5948,40.5848,40.5848,84460.0
2017-02-02 15:05:00,40.84,40.88,40.84,40.86,179220.0,40.5948,40.6345,40.5948,40.6146,179220.0
2017-02-02 15:10:00,40.87,40.88,40.85,40.85,278960.0,40.6246,40.6345,40.6047,40.6047,278960.0
2017-02-02 15:15:00,40.86,40.88,40.83,40.87,139220.0,40.6146,40.6345,40.5848,40.6246,139220.0
2017-02-02 15:20:00,40.88,40.9,40.86,40.86,140000.0,40.6345,40.6544,40.6146,40.6146,140000.0
2017-02-02 15:25:00,40.87,40.88,40.84,40.88,103160.0,40.6246,40.6345,40.5948,40.6345,103160.0
2017-02-02 15:30:00,40.89,40.91,40.88,40.91,188060.0,40.6445,40.6643,40.6345,40.6643,188060.0
2017-02-02 15:35:00,40.91,40.91,40.87,40.88,170800.0,40.6643,40.6643,40.6246,40.6345,170800.0
2017-02-02 15:40:00,40.87,40.91,40.87,40.91,180020.0,40.6246,40.6643,40.6246,40.6643,180020.0
2017-02-02 15:45:00,40.91,40.93,40.9,40.93,266100.0,40.6643,40.6842,40.6544,40.6842,266100.0
2017-02-02 15:50:00,40.94,40.95,40.89,40.91,433560.0,40.6942,40.7041,40.6445,40.6643,433560.0
2017-02-02 15:55:00,40.9,40.92,40.88,40.91,914460.0,40.6544,40.6743,40.6345,40.6643,914460.0
2017-02-03 09:30:00,41.16,41.25,41.08,41.12,1740220.0,40.9128,41.0023,40.8333,40.8731,1740220.0
2017-02-03 09:35:00,41.15,41.27,41.12,41.25,1218660.0,40.9029,41.0222,40.8731,41.0023,1218660.0
2017-02-03 09:40:00,41.25,41.31,41.18,41.21,823160.0,41.0023,41.0619,40.9327,40.9625,823160.0
2017-02-03 09:45:00,41.22,41.24,41.2,41.2,512500.0,40.9725,40.9924,40.9526,40.9526,512500.0
2017-02-03 09:50:00,41.22,41.26,41.2,41.24,385800.0,40.9725,41.0122,40.9526,40.9924,385800.0
2017-02-03 09:55:00,41.24,41.27,41.21,41.24,394880.0,40.9924,41.0222,40.9625,40.9924,394880.0
2017-02-03 10:00:00,41.24,41.28,41.21,41.25,363980.0,40.9924,41.0321,40.9625,41.0023,363980.0
2017-02-03 10:05:00,41.24,41.25,41.17,41.19,304460.0,40.9924,41.0023,40.9228,40.9427,304460.0
2017-02-03 10:10:00,41.2,41.22,41.18,41.2,167580.0,40.9526,40.9725,40.9327,40.9526,167580.0
2017-02-03 10:15:00,41.21,41.22,41.16,41.18,142800.0,40.9625,40.9725,40.9128,40.9327,142800.0
2017-02-03 10:20:00,41.19,41.21,41.14,41.16,171800.0,40.9427,40.9625,40.893,40.9128,171800.0
2017-02-03 10:25:00,41.18,41.27,41.18,41.23,490240.0,40.9327,41.0222,40.9327,40.9824,490240.0
2017-02-03 10:30:00,41.24,41.25,41.19,41.2,267180.0,40.9924,41.0023,40.9427,40.9526,267180.0
2017-02-03 10:35:00,41.18,41.19,41.15,41.15,252640.0,40.9327,40.9427,40.9029,40.9029,252640.0
2017-02-03 10:40:00,41.15,41.22,41.15,41.22,279600.0,40.9029,40.9725,40.9029,40.9725,279600.0
2017-02-03 10:45:00,41.22,41.22,41.19,41.2,232280.0,40.9725,40.9725,40.9427,40.9526,232280.0
2017-02-03 10:50:00,41.2,41.22,41.15,41.15,247160.0,40.9526,40.9725,40.9029,40.9029,247160.0
2017-02-03 10:55:00,41.14,41.19,41.13,41.15,251620.0,40.893,40.9427,40.883,40.9029,251620.0
2017-02-03 11:00:00,41.17,41.21,41.16,41.19,113960.0,40.9228,40.9625,40.9128,40.9427,113960.0
2017-02-03 11:05:00,41.2,41.24,41.2,41.22,230080.0,40.9526,40.9924,40.9526,40.9725,230080.0
2017-02-03 11:10:00,41.23,41.23,41.18,41.19,72500.0,40.9824,40.9824,40.9327,40.9427,72500.0
2017-02-03 11:15:00,41.18,41.2,41.15,41.17,151300.0,40.9327,40.9526,40.9029,40.9228,151300.0
2017-02-03 11:20:00,41.16,41.16,41.08,41.1,201680.0,40.9128,40.9128,40.8333,40.8532,201680.0
2017-02-03 11:25:00,41.09,41.12,41.09,41.09,188880.0,40.8433,40.8731,40.8433,40.8433,188880.0
2017-02-03 11:30:00,41.09,41.12,41.07,41.08,188840.0,40.8433,40.8731,40.8234,40.8333,188840.0
2017-02-03 11:35:00,41.09,41.09,41.03,41.08,268040.0,40.8433,40.8433,40.7836,40.8333,268040.0
2017-02-03 11:40:00,41.07,41.08,41.01,41.03,154100.0,40.8234,40.8333,40.7637,40.7836,154100.0
2017-02-03 11:45:00,41.02,41.05,41.02,41.03,102520.0,40.7737,40.8035,40.7737,40.7836,102520.0
2017-02-03 11:50:00,41.04,41.05,41.02,41.04,109940.0,40.7936,40.8035,40.7737,40.7936,109940.0
2017-02-03 11:55:00,41.04,41.06,41.02,41.06,183700.0,40.7936,40.8134,40.7737,40.8134,183700.0
2017-02-03 12:00:00,41.06,41.1,41.05,41.07,120860.0,40.8134,40.8532,40.8035,40.8234,120860.0
2017-02-03 12:05:00,41.07,41.11,41.07,41.1,165100.0,40.8234,40.8631,40.8234,40.8532,165100.0
2017-02-03 12:10:00,41.1,41.14,41.1,41.12,262720.0,40.8532,40.893,40.8532,40.8731,262720.0
2017-02-03 12:15:00,41.11,41.14,41.11,41.13,66020.0,40.8631,40.893,40.8631,40.883,66020.0
2017-02-03 12:20:00,41.13,41.14,41.12,41.13,139820.0,40.883,40.893,40.8731,40.883,139820.0
2017-02-03 12:25:00,41.14,41.14,41.11,41.12,102400.0,40.893,40.893,40.8631,40.8731,102400.0
2017-02-03 12:30:00,41.12,41.15,41.12,41.15,192620.0,40.8731,40.9029,40.8731,40.9029,192620.0
2017-02-03 12:35:00,41.15,41.15,41.13,41.15,67760.0,40.9029,40.9029,40.883,40.9029,67760.0
2017-02-03 12:40:00,41.15,41.16,41.13,41.15,109860.0,40.9029,40.9128,40.883,40.9029,109860.0
2017-02-03 12:45:00,41.15,41.16,41.14,41.14,50020.0,40.9029,40.9128,40.893,40.893,50020.0
2017-02-03 12:50:00,41.14,41.15,41.13,41.14,41160.0,40.893,40.9029,40.883,40.893,41160.0
2017-02-03 12:55:00,41.14,41.14,41.11,41.11,123520.0,40.893,40.893,40.8631,40.8631,123520.0
2017-02-03 13:00:00,41.1,41.11,41.08,41.09,54020.0,40.8532,40.8631,40.8333,40.8433,54020.0
2017-02-03 13:05:00,41.08,41.1,41.08,41.09,142320.0,40.8333,40.8532,40.8333,40.8433,142320.0
2017-02-03 13:10:00,41.1,41.1,41.09,41.09,99120.0,40.8532,40.8532,40.8433,40.8433,99120.0
2017-02-03 13:15:00,41.1,41.12,41.08,41.11,286360.0,40.8532,40.8731,40.8333,40.8631,286360.0
2017-02-03 13:20:00,41.12,41.15,41.12,41.14,166640.0,40.8731,40.9029,40.8731,40.893,166640.0
2017-02-03 13:25:00,41.15,41.16,41.14,41.15,86500.0,40.9029,40.9128,40.893,40.9029,86500.0
2017-02-03 13:30:00,41.14,41.16,41.12,41.12,106800.0,40.893,40.9128,40.8731,40.8731,106800.0
2017-02-03 13:35:00,41.12,41.13,41.07,41.1,452260.0,40.8731,40.883,40.8234,40.8532,452260.0
2017-02-03 13:40:00,41.1,41.1,41.06,41.06,55980.0,40.8532,40.8532,40.8134,40.8134,55980.0
2017-02-03 13:45:00,41.07,41.08,41.06,41.07,70740.0,40.8234,40.8333,40.8134,40.8234,70740.0
2017-02-03 13:50:00,41.07,41.1,41.07,41.09,118560.0,40.8234,40.8532,40.8234,40.8433,118560.0
2017-02-03 13:55:00,41.11,41.11,41.08,41.09,176460.0,40.8631,40.8631,40.8333,40.8433,176460.0
2017-02-03 14:00:00,41.1,41.1,41.08,41.1,374380.0,40.8532,40.8532,40.8333,40.8532,374380.0
2017-02-03 14:05:00,41.1,41.1,41.08,41.08,48960.0,40.8532,40.8532,40.8333,40.8333,48960.0
2017-02-03 14:10:00,41.07,41.1,41.07,41.1,87960.0,40.8234,40.8532,40.8234,40.8532,87960.0
2017-02-03 14:15:00,41.1,41.11,41.09,41.11,72460.0,40.8532,40.8631,40.8433,40.8631,72460.0
2017-02-03 14:20:00,41.1,41.13,41.09,41.12,116080.0,40.8532,40.883,40.8433,40.8731,116080.0
2017-02-03 14:25:00,41.12,41.13,41.11,41.12,99260.0,40.8731,40.883,40.8631,40.8731,99260.0
2017-02-03 14:30:00,41.11,41.11,41.08,41.09,139420.0,40.8631,40.8631,40.8333,40.8433,139420.0
2017-02-03 14:35:00,41.08,41.1,41.08,41.09,140340.0,40.8333,40.8532,40.8333,40.8433,140340.0
2017-02-03 14:40:00,41.1,41.11,41.09,41.09,101920.0,40.8532,40.8631,40.8433,40.8433,101920.0
2017-02-03 14:45:00,41.08,41.09,41.08,41.08,100000.0,40.8333,40.8433,40.8333,40.8333,100000.0
2017-02-03 14:50:00,41.09,41.1,41.08,41.09,58160.0,40.8433,40.8532,40.8333,40.8433,58160.0
2017-02-03 14:55:00,41.08,41.08,41.06,41.07,112740.0,40.8333,40.8333,40.8134,40.8234,112740.0
2017-02-03 15:00:00,41.07,41.09,41.06,41.07,124380.0,40.8234,40.8433,40.8134,40.8234,124380.0
2017-02-03 15:05:00,41.09,41.09,41.07,41.08,178780.0,40.8433,40.8433,40.8234,40.8333,178780.0
2017-02-03 15:10:00,41.07,41.1,41.07,41.1,181920.0,40.8234,40.8532,40.8234,40.8532,181920.0
2017-02-03 15:15:00,41.1,41.11,41.09,41.09,141920.0,40.8532,40.8631,40.8433,40.8433,141920.0
2017-02-03 15:20:00,41.09,41.09,41.07,41.07,137720.0,40.8433,40.8433,40.8234,40.8234,137720.0
2017-02-03 15:25:00,41.06,41.08,41.06,41.07,86000.0,40.8134,40.8333,40.8134,40.8234,86000.0
2017-02-03 15:30:00,41.07,41.08,41.06,41.07,198820.0,40.8234,40.8333,40.8134,40.8234,198820.0
2017-02-03 15:35:00,41.06,41.08,41.05,41.07,321040.0,40.8134,40.8333,40.8035,40.8234,321040.0
2017-02-03 15:40:00,41.06,41.06,41.03,41.05,195840.0,40.8134,40.8134,40.7836,40.8035,195840.0
2017-02-03 15:45:00,41.05,41.05,41.02,41.03,270780.0,40.8035,40.8035,40.7737,40.7836,270780.0
2017-02-03 15:50:00,41.02,41.04,41.02,41.03,455680.0,40.7737,40.7936,40.7737,40.7836,455680.0
2017-02-03 15:55:00,41.02,41.03,40.97,41.01,1341260.0,40.7737,40.7836,40.724,40.7637,1341260.0
2017-02-06 09:30:00,41.05,41.05,40.88,40.89,950220.0,40.8035,40.8035,40.6345,40.6445,950220.0
2017-02-06 09:35:00,40.9,40.95,40.75,40.9,435420.0,40.6544,40.7041,40.5053,40.6544,435420.0
2017-02-06 09:40:00,40.89,40.9,40.8,40.82,280820.0,40.6445,40.6544,40.555,40.5749,280820.0
2017-02-06 09:45:00,40.82,40.83,40.77,40.77,184220.0,40.5749,40.5848,40.5252,40.5252,184220.0
2017-02-06 09:50:00,40.77,40.88,40.71,40.88,332160.0,40.5252,40.6345,40.4655,40.6345,332160.0
2017-02-06 09:55:00,40.87,40.93,40.86,40.92,425000.0,40.6246,40.6842,40.6146,40.6743,425000.0
2017-02-06 10:00:00,40.9,40.9,40.86,40.86,226520.0,40.6544,40.6544,40.6146,40.6146,226520.0
2017-02-06 10:05:00,40.85,40.86,40.83,40.84,237700.0,40.6047,40.6146,40.5848,40.5948,237700.0
2017-02-06 10:10:00,40.86,40.87,40.81,40.86,129620.0,40.6146,40.6246,40.5649,40.6146,129620.0
2017-02-06 10:15:00,40.86,40.88,40.86,40.88,224960.0,40.6146,40.6345,40.6146,40.6345,224960.0
2017-02-06 10:20:00,40.87,40.89,40.86,40.88,85840.0,40.6246,40.6445,40.6146,40.6345,85840.0
2017-02-06 10:25:00,40.88,40.89,40.85,40.88,88000.0,40.6345,40.6445,40.6047,40.6345,88000.0
2017-02-06 10:30:00,40.88,40.88,40.84,40.86,76100.0,40.6345,40.6345,40.5948,40.6146,76100.0
2017-02-06 10:35:00,40.86,40.9,40.86,40.9,137180.0,40.6146,40.6544,40.6146,40.6544,137180.0
2017-02-06 10:40:00,40.89,40.89,40.87,40.87,100800.0,40.6445,40.6445,40.6246,40.6246,100800.0
2017-02-06 10:45:00,40.87,40.91,40.87,40.9,162000.0,40.6246,40.6643,40.6246,40.6544,162000.0
2017-02-06 10:50:00,40.92,40.92,40.89,40.92,63800.0,40.6743,40.6743,40.6445,40.6743,63800.0
2017-02-06 10:55:00,40.92,40.93,40.89,40.9,64600.0,40.6743,40.6842,40.6445,40.6544,64600.0
2017-02-06 11:00:00,40.89,40.92,40.88,40.91,190000.0,40.6445,40.6743,40.6345,40.6643,190000.0
2017-02-06 11:05:00,40.91,40.95,40.91,40.95,200240.0,40.6643,40.7041,40.6643,40.7041,200240.0
2017-02-06 11:10:00,40.95,40.97,40.94,40.96,83840.0,40.7041,40.724,40.6942,40.714,83840.0
2017-02-06 11:15:00,40.98,41.02,40.97,41.01,191640.0,40.7339,40.7737,40.724,40.7637,191640.0
2017-02-06 11:20:00,41.0,41.07,41.0,41.07,307280.0,40.7538,40.8234,40.7538,40.8234,307280.0
2017-02-06 11:25:00,41.09,41.1,41.06,41.09,140480.0,40.8433,40.8532,40.8134,40.8433,140480.0
2017-02-06 11:30:00,41.07,41.11,41.07,41.08,235040.0,40.8234,40.8631,40.8234,40.8333,235040.0
2017-02-06 11:35:00,41.1,41.12,41.07,41.08,174560.0,40.8532,40.8731,40.8234,40.8333,174560.0
2017-02-06 11:40:00,41.08,41.09,41.05,41.08,206080.0,40.8333,40.8433,40.8035,40.8333,206080.0
2017-02-06 11:45:00,41.07,41.08,41.04,41.05,202300.0,40.8234,40.8333,40.7936,40.8035,202300.0
2017-02-06 11:50:00,41.05,41.08,41.01,41.06,222320.0,40.8035,40.8333,40.7637,40.8134,222320.0
2017-02-06 11:55:00,41.07,41.09,41.05,41.07,96500.0,40.8234,40.8433,40.8035,40.8234,96500.0
2017-02-06 12:00:00,41.05,41.1,41.05,41.07,132660.0,40.8035,40.8532,40.8035,40.8234,132660.0
2017-02-06 12:05:00,41.08,41.08,41.04,41.04,48000.0,40.8333,40.8333,40.7936,40.7936,48000.0
2017-02-06 12:10:00,41.04,41.06,41.04,41.04,88100.0,40.7936,40.8134,40.7936,40.7936,88100.0
2017-02-06 12:15:00,41.05,41.05,41.02,41.03,60000.0,40.8035,40.8035,40.7737,40.7836,60000.0
2017-02-06 12:20:00,41.04,41.05,41.02,41.02,66000.0,40.7936,40.8035,40.7737,40.7737,66000.0
2017-02-06 12:25:00,41.03,41.05,41.01,41.04,74000.0,40.7836,40.8035,40.7637,40.7936,74000.0
2017-02-06 12:30:00,41.05,41.05,40.99,40.99,80200.0,40.8035,40.8035,40.7439,40.7439,80200.0
2017-02-06 12:35:00,40.99,41.03,40.99,40.99,134040.0,40.7439,40.7836,40.7439,40.7439,134040.0
2017-02-06 12:40:00,41.0,41.03,40.98,40.98,187880.0,40.7538,40.7836,40.7339,40.7339,187880.0
2017-02-06 12:45:00,40.98,40.99,40.96,40.96,287600.0,40.7339,40.7439,40.714,40.714,287600.0
2017-02-06 12:50:00,40.96,40.98,40.96,40.96,90940.0,40.714,40.7339,40.714,40.714,90940.0
2017-02-06 12:55:00,40.96,40.96,40.91,40.93,178620.0,40.714,40.714,40.6643,40.6842,178620.0
2017-02-06 13:00:00,40.93,40.94,40.89,40.92,150140.0,40.6842,40.6942,40.6445,40.6743,150140.0
2017-02-06 13:05:00,40.89,40.93,40.89,40.93,143980.0,40.6445,40.6842,40.6445,40.6842,143980.0
2017-02-06 13:10:00,40.92,40.92,40.88,40.89,74080.0,40.6743,40.6743,40.6345,40.6445,74080.0
2017-02-06 13:15:00,40.88,40.9,40.87,40.88,137040.0,40.6345,40.6544,40.6246,40.6345,137040.0
2017-02-06 13:20:00,40.89,40.92,40.88,40.9,100360.0,40.6445,40.6743,40.6345,40.6544,100360.0
2017-02-06 13:25:00,40.91,40.92,40.9,40.91,74000.0,40.6643,40.6743,40.6544,40.6643,74000.0
2017-02-06 13:30:00,40.9,40.91,40.87,40.88,72900.0,40.6544,40.6643,40.6246,40.6345,72900.0
2017-02-06 13:35:00,40.88,40.9,40.86,40.87,142020.0,40.6345,40.6544,40.6146,40.6246,142020.0
2017-02-06 13:40:00,40.86,40.88,40.86,40.87,129400.0,40.6146,40.6345,40.6146,40.6246,129400.0
2017-02-06 13:45:00,40.88,40.91,40.85,40.91,123320.0,40.6345,40.6643,40.6047,40.6643,123320.0
2017-02-06 13:50:00,40.9,40.92,40.9,40.92,128900.0,40.6544,40.6743,40.6544,40.6743,128900.0
2017-02-06 13:55:00,40.91,40.92,40.9,40.92,44800.0,40.6643,40.6743,40.6544,40.6743,44800.0
2017-02-06 14:00:00,40.93,40.93,40.9,40.9,136000.0,40.6842,40.6842,40.6544,40.6544,136000.0
2017-02-06 14:05:00,40.9,40.92,40.9,40.92,106020.0,40.6544,40.6743,40.6544,40.6743,106020.0
2017-02-06 14:10:00,40.92,40.95,40.91,40.93,215480.0,40.6743,40.7041,40.6643,40.6842,215480.0
2017-02-06 14:15:00,40.93,40.95,40.93,40.94,158400.0,40.6842,40.7041,40.6842,40.6942,158400.0
2017-02-06 14:20:00,40.94,40.96,40.93,40.95,148040.0,40.6942,40.714,40.6842,40.7041,148040.0
2017-02-06 14:25:00,40.95,40.97,40.94,40.95,51220.0,40.7041,40.724,40.6942,40.7041,51220.0
2017-02-06 14:30:00,40.97,40.97,40.94,40.95,86200.0,40.724,40.724,40.6942,40.7041,86200.0
2017-02-06 14:35:00,40.94,40.97,40.93,40.97,143580.0,40.6942,40.724,40.6842,40.724,143580.0
2017-02-06 14:40:00,40.98,40.99,40.96,40.96,64960.0,40.7339,40.7439,40.714,40.714,64960.0
2017-02-06 14:45:00,40.98,40.99,40.96,40.96,68300.0,40.7339,40.7439,40.714,40.714,68300.0
2017-02-06 14:50:00,40.95,40.99,40.95,40.97,114280.0,40.7041,40.7439,40.7041,40.724,114280.0
2017-02-06 14:55:00,40.97,40.99,40.97,40.97,127060.0,40.724,40.7439,40.724,40.724,127060.0
2017-02-06 15:00:00,40.98,40.99,40.98,40.99,108260.0,40.7339,40.7439,40.7339,40.7439,108260.0
2017-02-06 15:05:00,41.0,41.03,41.0,41.02,161420.0,40.7538,40.7836,40.7538,40.7737,161420.0
2017-02-06 15:10:00,41.02,41.03,41.01,41.01,88000.0,40.7737,40.7836,40.7637,40.7637,88000.0
2017-02-06 15:15:00,41.01,41.04,40.99,41.03,207740.0,40.7637,40.7936,40.7439,40.7836,207740.0
2017-02-06 15:20:00,41.02,41.04,41.02,41.02,117560.0,40.7737,40.7936,40.7737,40.7737,117560.0
2017-02-06 15:25:00,41.02,41.04,41.01,41.02,156440.0,40.7737,40.7936,40.7637,40.7737,156440.0
2017-02-06 15:30:00,41.02,41.03,40.99,41.01,211540.0,40.7737,40.7836,40.7439,40.7637,211540.0
2017-02-06 15:35:00,41.0,41.0,40.98,40.98,328620.0,40.7538,40.7538,40.7339,40.7339,328620.0
2017-02-06 15:40:00,40.98,41.01,40.97,41.0,506100.0,40.7339,40.7637,40.724,40.7538,506100.0
2017-02-06 15:45:00,41.0,41.01,40.96,40.97,397980.0,40.7538,40.7637,40.714,40.724,397980.0
2017-02-06 15:50:00,40.97,41.03,40.97,41.02,577620.0,40.724,40.7836,40.724,40.7737,577620.0
2017-02-06 15:55:00,41.02,41.1,41.01,41.08,1519180.0,40.7737,40.8532,40.7637,40.8333,1519180.0
2017-02-07 09:30:00,41.19,41.34,41.19,41.33,2049560.0,40.9427,41.0918,40.9427,41.0818,2049560.0
2017-02-07 09:35:00,41.33,41.4,41.32,41.35,1065780.0,41.0818,41.1514,41.0719,41.1017,1065780.0
2017-02-07 09:40:00,41.35,41.36,41.28,41.32,833640.0,41.1017,41.1116,41.0321,41.0719,833640.0
2017-02-07 09:45:00,41.32,41.4,41.3,41.37,588000.0,41.0719,41.1514,41.052,41.1216,588000.0
2017-02-07 09:50:00,41.36,41.43,41.35,41.4,622460.0,41.1116,41.1812,41.1017,41.1514,622460.0
2017-02-07 09:55:00,41.43,41.45,41.36,41.38,662240.0,41.1812,41.2011,41.1116,41.1315,662240.0
2017-02-07 10:00:00,41.37,41.39,41.31,41.34,442320.0,41.1216,41.1415,41.0619,41.0918,442320.0
2017-02-07 10:05:00,41.35,41.43,41.35,41.42,480300.0,41.1017,41.1812,41.1017,41.1713,480300.0
2017-02-07 10:10:00,41.43,41.44,41.41,41.44,331200.0,41.1812,41.1912,41.1613,41.1912,331200.0
2017-02-07 10:15:00,41.44,41.47,41.43,41.47,435080.0,41.1912,41.221,41.1812,41.221,435080.0
2017-02-07 10:20:00,41.46,41.47,41.43,41.47,251320.0,41.211,41.221,41.1812,41.221,251320.0
2017-02-07 10:25:00,41.47,41.47,41.43,41.44,208140.0,41.221,41.221,41.1812,41.1912,208140.0
2017-02-07 10:30:00,41.44,41.47,41.43,41.44,291500.0,41.1912,41.221,41.1812,41.1912,291500.0
2017-02-07 10:35:00,41.44,41.49,41.43,41.49,176160.0,41.1912,41.2409,41.1812,41.2409,176160.0
2017-02-07 10:40:00,41.49,41.55,41.48,41.54,882960.0,41.2409,41.3005,41.2309,41.2906,882960.0
2017-02-07 10:45:00,41.54,41.56,41.53,41.56,377320.0,41.2906,41.3104,41.2806,41.3104,377320.0
2017-02-07 10:50:00,41.55,41.57,41.54,41.55,407420.0,41.3005,41.3204,41.2906,41.3005,407420.0
2017-02-07 10:55:00,41.56,41.58,41.54,41.56,137780.0,41.3104,41.3303,41.2906,41.3104,137780.0
2017-02-07 11:00:00,41.56,41.6,41.56,41.58,262600.0,41.3104,41.3502,41.3104,41.3303,262600.0
2017-02-07 11:05:00,41.59,41.59,41.56,41.56,149920.0,41.3403,41.3403,41.3104,41.3104,149920.0
2017-02-07 11:10:00,41.56,41.57,41.55,41.55,301720.0,41.3104,41.3204,41.3005,41.3005,301720.0
2017-02-07 11:15:00,41.56,41.58,41.54,41.56,252460.0,41.3104,41.3303,41.2906,41.3104,252460.0
2017-02-07 11:20:00,41.56,41.57,41.51,41.51,438220.0,41.3104,41.3204,41.2607,41.2607,438220.0
2017-02-07 11:25:00,41.51,41.55,41.46,41.53,406060.0,41.2607,41.3005,41.211,41.2806,406060.0
2017-02-07 11:30:00,41.52,41.53,41.5,41.51,212500.0,41.2707,41.2806,41.2508,41.2607,212500.0
2017-02-07 11:35:00,41.5,41.53,41.49,41.53,147560.0,41.2508,41.2806,41.2409,41.2806,147560.0
2017-02-07 11:40:00,41.53,41.54,41.51,41.52,229620.0,41.2806,41.2906,41.2607,41.2707,229620.0
2017-02-07 11:45:00,41.53,41.54,41.51,41.51,131320.0,41.2806,41.2906,41.2607,41.2607,131320.0
2017-02-07 11:50:00,41.52,41.52,41.5,41.52,78180.0,41.2707,41.2707,41.2508,41.2707,78180.0
2017-02-07 11:55:00,41.52,41.54,41.51,41.53,150700.0,41.2707,41.2906,41.2607,41.2806,150700.0
2017-02-07 12:00:00,41.52,41.55,41.52,41.54,87100.0,41.2707,41.3005,41.2707,41.2906,87100.0
2017-02-07 12:05:00,41.55,41.55,41.51,41.52,73520.0,41.3005,41.3005,41.2607,41.2707,73520.0
2017-02-07 12:10:00,41.52,41.53,41.5,41.5,72500.0,41.2707,41.2806,41.2508,41.2508,72500.0
2017-02-07 12:15:00,41.49,41.51,41.47,41.49,90900.0,41.2409,41.2607,41.221,41.2409,90900.0
2017-02-07 12:20:00,41.5,41.5,41.46,41.48,96860.0,41.2508,41.2508,41.211,41.2309,96860.0
2017-02-07 12:25:00,41.48,41.48,41.44,41.45,117940.0,41.2309,41.2309,41.1912,41.2011,117940.0
2017-02-07 12:30:00,41.44,41.45,41.42,41.43,116560.0,41.1912,41.2011,41.1713,41.1812,116560.0
2017-02-07 12:35:00,41.44,41.45,41.43,41.44,92140.0,41.1912,41.2011,41.1812,41.1912,92140.0
2017-02-07 12:40:00,41.42,41.43,41.38,41.39,102940.0,41.1713,41.1812,41.1315,41.1415,102940.0
2017-02-07 12:45:00,41.39,41.4,41.34,41.35,159320.0,41.1415,41.1514,41.0918,41.1017,159320.0
2017-02-07 12:50:00,41.33,41.4,41.32,41.4,114500.0,41.0818,41.1514,41.0719,41.1514,114500.0
2017-02-07 12:55:00,41.4,41.42,41.36,41.4,228140.0,41.1514,41.1713,41.1116,41.1514,228140.0
2017-02-07 13:00:00,41.4,41.41,41.37,41.39,287660.0,41.1514,41.1613,41.1216,41.1415,287660.0
2017-02-07 13:05:00,41.38,41.42,41.38,41.41,157160.0,41.1315,41.1713,41.1315,41.1613,157160.0
2017-02-07 13:10:00,41.42,41.44,41.41,41.42,69540.0,41.1713,41.1912,41.1613,41.1713,69540.0
2017-02-07 13:15:00,41.41,41.42,41.4,41.4,78500.0,41.1613,41.1713,41.1514,41.1514,78500.0
2017-02-07 13:20:00,41.4,41.44,41.4,41.41,127780.0,41.1514,41.1912,41.1514,41.1613,127780.0
2017-02-07 13:25:00,41.42,41.45,41.42,41.43,150000.0,41.1713,41.2011,41.1713,41.1812,150000.0
2017-02-07 13:30:00,41.42,41.45,41.41,41.42,103660.0,41.1713,41.2011,41.1613,41.1713,103660.0
2017-02-07 13:35:00,41.41,41.42,41.39,41.41,119500.0,41.1613,41.1713,41.1415,41.1613,119500.0
2017-02-07 13:40:00,41.41,41.43,41.4,41.42,84700.0,41.1613,41.1812,41.1514,41.1713,84700.0
2017-02-07 13:45:00,41.42,41.44,41.42,41.43,59560.0,41.1713,41.1912,41.1713,41.1812,59560.0
2017-02-07 13:50:00,41.43,41.46,41.43,41.45,153260.0,41.1812,41.211,41.1812,41.2011,153260.0
2017-02-07 13:55:00,41.45,41.45,41.42,41.45,146260.0,41.2011,41.2011,41.1713,41.2011,146260.0
2017-02-07 14:00:00,41.45,41.46,41.43,41.44,85460.0,41.2011,41.211,41.1812,41.1912,85460.0
2017-02-07 14:05:00,41.44,41.46,41.44,41.45,108540.0,41.1912,41.211,41.1912,41.2011,108540.0
2017-02-07 14:10:00,41.45,41.45,41.43,41.44,73780.0,41.2011,41.2011,41.1812,41.1912,73780.0
2017-02-07 14:15:00,41.44,41.45,41.43,41.43,249100.0,41.1912,41.2011,41.1812,41.1812,249100.0
2017-02-07 14:20:00,41.42,41.44,41.42,41.44,108000.0,41.1713,41.1912,41.1713,41.1912,108000.0
2017-02-07 14:25:00,41.44,41.46,41.43,41.44,230380.0,41.1912,41.211,41.1812,41.1912,230380.0
2017-02-07 14:30:00,41.44,41.46,41.43,41.45,206100.0,41.1912,41.211,41.1812,41.2011,206100.0
2017-02-07 14:35:00,41.45,41.45,41.42,41.42,137240.0,41.2011,41.2011,41.1713,41.1713,137240.0
2017-02-07 14:40:00,41.42,41.42,41.41,41.42,99980.0,41.1713,41.1713,41.1613,41.1713,99980.0
2017-02-07 14:45:00,41.42,41.44,41.41,41.44,134320.0,41.1713,41.1912,41.1613,41.1912,134320.0
2017-02-07 14:50:00,41.43,41.44,41.42,41.42,63400.0,41.1812,41.1912,41.1713,41.1713,63400.0
2017-02-07 14:55:00,41.42,41.44,41.41,41.42,279760.0,41.1713,41.1912,41.1613,41.1713,279760.0
2017-02-07 15:00:00,41.43,41.45,41.42,41.45,114000.0,41.1812,41.2011,41.1713,41.2011,114000.0
2017-02-07 15:05:00,41.44,41.46,41.44,41.44,160920.0,41.1912,41.211,41.1912,41.1912,160920.0
2017-02-07 15:10:00,41.45,41.46,41.45,41.45,193220.0,41.2011,41.211,41.2011,41.2011,193220.0
2017-02-07 15:15:00,41.46,41.46,41.44,41.45,315280.0,41.211,41.211,41.1912,41.2011,315280.0
2017-02-07 15:20:00,41.45,41.46,41.45,41.46,369580.0,41.2011,41.211,41.2011,41.211,369580.0
2017-02-07 15:25:00,41.45,41.47,41.45,41.47,117240.0,41.2011,41.221,41.2011,41.221,117240.0
2017-02-07 15:30:00,41.46,41.47,41.45,41.45,200160.0,41.211,41.221,41.2011,41.2011,200160.0
2017-02-07 15:35:00,41.45,41.46,41.43,41.45,389200.0,41.2011,41.211,41.1812,41.2011,389200.0
2017-02-07 15:40:00,41.45,41.46,41.44,41.46,200680.0,41.2011,41.211,41.1912,41.211,200680.0
2017-02-07 15:45:00,41.45,41.45,41.38,41.38,310820.0,41.2011,41.2011,41.1315,41.1315,310820.0
2017-02-07 15:50:00,41.39,41.44,41.39,41.43,532800.0,41.1415,41.1912,41.1415,41.1812,532800.0
2017-02-07 15:55:00,41.44,41.46,41.43,41.45,1259980.0,41.1912,41.211,41.1812,41.2011,1259980.0
2017-02-08 09:30:00,41.53,41.55,41.36,41.41,953860.0,41.2806,41.3005,41.1116,41.1613,953860.0
2017-02-08 09:35:00,41.4,41.43,41.27,41.4,411300.0,41.1514,41.1812,41.0222,41.1514,411300.0
2017-02-08 09:40:00,41.4,41.41,41.36,41.36,81800.0,41.1514,41.1613,41.1116,41.1116,81800.0
2017-02-08 09:45:00,41.35,41.35,41.26,41.3,235280.0,41.1017,41.1017,41.0122,41.052,235280.0
2017-02-08 09:50:00,41.31,41.38,41.3,41.38,197260.0,41.0619,41.1315,41.052,41.1315,197260.0
2017-02-08 09:55:00,41.38,41.42,41.37,41.42,103420.0,41.1315,41.1713,41.1216,41.1713,103420.0
2017-02-08 10:00:00,41.43,41.45,41.4,41.45,206300.0,41.1812,41.2011,41.1514,41.2011,206300.0
2017-02-08 10:05:00,41.44,41.49,41.44,41.49,148980.0,41.1912,41.2409,41.1912,41.2409,148980.0
2017-02-08 10:10:00,41.47,41.6,41.45,41.59,403980.0,41.221,41.3502,41.2011,41.3403,403980.0
2017-02-08 10:15:00,41.6,41.64,41.59,41.63,844020.0,41.3502,41.39,41.3403,41.38,844020.0
2017-02-08 10:20:00,41.63,41.65,41.62,41.63,273360.0,41.38,41.3999,41.3701,41.38,273360.0
2017-02-08 10:25:00,41.63,41.69,41.61,41.65,463960.0,41.38,41.4397,41.3601,41.3999,463960.0
2017-02-08 10:30:00,41.65,41.67,41.63,41.63,255600.0,41.3999,41.4198,41.38,41.38,255600.0
2017-02-08 10:35:00,41.62,41.63,41.6,41.62,122400.0,41.3701,41.38,41.3502,41.3701,122400.0
2017-02-08 10:40:00,41.62,41.7,41.6,41.69,193480.0,41.3701,41.4496,41.3502,41.4397,193480.0
2017-02-08 10:45:00,41.69,41.7,41.65,41.69,145560.0,41.4397,41.4496,41.3999,41.4397,145560.0
2017-02-08 10:50:00,41.68,41.68,41.62,41.63,148560.0,41.4297,41.4297,41.3701,41.38,148560.0
2017-02-08 10:55:00,41.66,41.68,41.64,41.66,131000.0,41.4098,41.4297,41.39,41.4098,131000.0
2017-02-08 11:00:00,41.65,41.71,41.64,41.71,224300.0,41.3999,41.4595,41.39,41.4595,224300.0
2017-02-08 11:05:00,41.71,41.71,41.66,41.67,182280.0,41.4595,41.4595,41.4098,41.4198,182280.0
2017-02-08 11:10:00,41.68,41.71,41.67,41.68,209560.0,41.4297,41.4595,41.4198,41.4297,209560.0
2017-02-08 11:15:00,41.68,41.69,41.66,41.68,178180.0,41.4297,41.4397,41.4098,41.4297,178180.0
2017-02-08 11:20:00,41.68,41.69,41.66,41.67,102000.0,41.4297,41.4397,41.4098,41.4198,102000.0
2017-02-08 11:25:00,41.66,41.66,41.63,41.65,258420.0,41.4098,41.4098,41.38,41.3999,258420.0
2017-02-08 11:30:00,41.64,41.66,41.62,41.66,138580.0,41.39,41.4098,41.3701,41.4098,138580.0
2017-02-08 11:35:00,41.66,41.66,41.6,41.64,266620.0,41.4098,41.4098,41.3502,41.39,266620.0
2017-02-08 11:40:00,41.64,41.65,41.6,41.61,84900.0,41.39,41.3999,41.3502,41.3601,84900.0
2017-02-08 11:45:00,41.6,41.64,41.59,41.64,97080.0,41.3502,41.39,41.3403,41.39,97080.0
2017-02-08 11:50:00,41.63,41.63,41.59,41.59,102020.0,41.38,41.38,41.3403,41.3403,102020.0
2017-02-08 11:55:00,41.59,41.6,41.55,41.6,253120.0,41.3403,41.3502,41.3005,41.3502,253120.0
2017-02-08 12:00:00,41.6,41.63,41.6,41.61,125860.0,41.3502,41.38,41.3502,41.3601,125860.0
2017-02-08 12:05:00,41.61,41.63,41.6,41.62,158000.0,41.3601,41.38,41.3502,41.3701,158000.0
2017-02-08 12:10:00,41.62,41.64,41.61,41.63,129340.0,41.3701,41.39,41.3601,41.38,129340.0
2017-02-08 12:15:00,41.63,41.65,41.62,41.64,66000.0,41.38,41.3999,41.3701,41.39,66000.0
2017-02-08 12:20:00,41.64,41.64,41.59,41.6,101260.0,41.39,41.39,41.3403,41.3502,101260.0
2017-02-08 12:25:00,41.58,41.59,41.53,41.58,192000.0,41.3303,41.3403,41.2806,41.3303,192000.0
2017-02-08 12:30:00,41.57,41.57,41.54,41.55,154000.0,41.3204,41.3204,41.2906,41.3005,154000.0
2017-02-08 12:35:00,41.55,41.56,41.54,41.55,114620.0,41.3005,41.3104,41.2906,41.3005,114620.0
2017-02-08 12:40:00,41.54,41.55,41.51,41.52,130180.0,41.2906,41.3005,41.2607,41.2707,130180.0
2017-02-08 12:45:00,41.53,41.56,41.53,41.54,315680.0,41.2806,41.3104,41.2806,41.2906,315680.0
2017-02-08 12:50:00,41.56,41.59,41.55,41.57,114940.0,41.3104,41.3403,41.3005,41.3204,114940.0
2017-02-08 12:55:00,41.58,41.59,41.56,41.59,56000.0,41.3303,41.3403,41.3104,41.3403,56000.0
2017-02-08 13:00:00,41.59,41.62,41.57,41.61,132240.0,41.3403,41.3701,41.3204,41.3601,132240.0
2017-02-08 13:05:00,41.61,41.63,41.6,41.6,64000.0,41.3601,41.38,41.3502,41.3502,64000.0
2017-02-08 13:10:00,41.6,41.62,41.59,41.6,66000.0,41.3502,41.3701,41.3403,41.3502,66000.0
2017-02-08 13:15:00,41.6,41.62,41.59,41.61,50380.0,41.3502,41.3701,41.3403,41.3601,50380.0
2017-02-08 13:20:00,41.6,41.63,41.6,41.61,61700.0,41.3502,41.38,41.3502,41.3601,61700.0
2017-02-08 13:25:00,41.62,41.63,41.61,41.62,129700.0,41.3701,41.38,41.3601,41.3701,129700.0
2017-02-08 13:30:00,41.61,41.62,41.59,41.62,108900.0,41.3601,41.3701,41.3403,41.3701,108900.0
2017-02-08 13:35:00,41.63,41.63,41.62,41.62,62160.0,41.38,41.38,41.3701,41.3701,62160.0
2017-02-08 13:40:00,41.63,41.63,41.59,41.61,74920.0,41.38,41.38,41.3403,41.3601,74920.0
2017-02-08 13:45:00,41.6,41.64,41.6,41.64,69860.0,41.3502,41.39,41.3502,41.39,69860.0
2017-02-08 13:50:00,41.63,41.63,41.61,41.61,152040.0,41.38,41.38,41.3601,41.3601,152040.0
2017-02-08 13:55:00,41.61,41.61,41.59,41.59,80300.0,41.3601,41.3601,41.3403,41.3403,80300.0
2017-02-08 14:00:00,41.59,41.6,41.57,41.58,195140.0,41.3403,41.3502,41.3204,41.3303,195140.0
2017-02-08 14:05:00,41.58,41.59,41.56,41.59,74740.0,41.3303,41.3403,41.3104,41.3403,74740.0
2017-02-08 14:10:00,41.59,41.6,41.59,41.59,56160.0,41.3403,41.3502,41.3403,41.3403,56160.0
2017-02-08 14:15:00,41.6,41.63,41.6,41.63,81380.0,41.3502,41.38,41.3502,41.38,81380.0
2017-02-08 14:20:00,41.62,41.64,41.61,41.61,88000.0,41.3701,41.39,41.3601,41.3601,88000.0
2017-02-08 14:25:00,41.61,41.61,41.57,41.58,82000.0,41.3601,41.3601,41.3204,41.3303,82000.0
2017-02-08 14:30:00,41.58,41.58,41.55,41.57,128420.0,41.3303,41.3303,41.3005,41.3204,128420.0
2017-02-08 14:35:00,41.57,41.6,41.57,41.58,112760.0,41.3204,41.3502,41.3204,41.3303,112760.0
2017-02-08 14:40:00,41.59,41.61,41.57,41.57,86980.0,41.3403,41.3601,41.3204,41.3204,86980.0
2017-02-08 14:45:00,41.59,41.59,41.55,41.55,122300.0,41.3403,41.3403,41.3005,41.3005,122300.0
2017-02-08 14:50:00,41.55,41.57,41.54,41.57,126780.0,41.3005,41.3204,41.2906,41.3204,126780.0
2017-02-08 14:55:00,41.56,41.57,41.54,41.54,104060.0,41.3104,41.3204,41.2906,41.2906,104060.0
2017-02-08 15:00:00,41.54,41.54,41.5,41.53,184160.0,41.2906,41.2906,41.2508,41.2806,184160.0
2017-02-08 15:05:00,41.53,41.55,41.52,41.53,417680.0,41.2806,41.3005,41.2707,41.2806,417680.0
2017-02-08 15:10:00,41.54,41.55,41.53,41.54,90000.0,41.2906,41.3005,41.2806,41.2906,90000.0
2017-02-08 15:15:00,41.53,41.55,41.53,41.55,195760.0,41.2806,41.3005,41.2806,41.3005,195760.0
2017-02-08 15:20:00,41.56,41.56,41.52,41.54,210960.0,41.3104,41.3104,41.2707,41.2906,210960.0
2017-02-08 15:25:00,41.54,41.54,41.53,41.53,164960.0,41.2906,41.2906,41.2806,41.2806,164960.0
2017-02-08 15:30:00,41.53,41.54,41.52,41.52,102000.0,41.2806,41.2906,41.2707,41.2707,102000.0
2017-02-08 15:35:00,41.52,41.54,41.52,41.54,170860.0,41.2707,41.2906,41.2707,41.2906,170860.0
2017-02-08 15:40:00,41.55,41.56,41.53,41.55,153060.0,41.3005,41.3104,41.2806,41.3005,153060.0
2017-02-08 15:45:00,41.55,41.55,41.53,41.55,254240.0,41.3005,41.3005,41.2806,41.3005,254240.0
2017-02-08 15:50:00,41.55,41.56,41.51,41.51,447980.0,41.3005,41.3104,41.2607,41.2607,447980.0
2017-02-08 15:55:00,41.51,41.52,41.48,41.49,717820.0,41.2607,41.2707,41.2309,41.2409,717820.0
2017-02-09 09:30:00,41.59,41.59,41.32,41.56,944980.0,41.3403,41.3403,41.0719,41.3104,944980.0
2017-02-09 09:35:00,41.56,41.6,41.45,41.47,442000.0,41.3104,41.3502,41.2011,41.221,442000.0
2017-02-09 09:40:00,41.47,41.52,41.47,41.51,182260.0,41.221,41.2707,41.221,41.2607,182260.0
2017-02-09 09:45:00,41.49,41.51,41.41,41.43,347660.0,41.2409,41.2607,41.1613,41.1812,347660.0
2017-02-09 09:50:00,41.44,41.45,41.39,41.39,335520.0,41.1912,41.2011,41.1415,41.1415,335520.0
2017-02-09 09:55:00,41.39,41.43,41.38,41.41,346860.0,41.1415,41.1812,41.1315,41.1613,346860.0
2017-02-09 10:00:00,41.38,41.45,41.38,41.43,163720.0,41.1315,41.2011,41.1315,41.1812,163720.0
2017-02-09 10:05:00,41.45,41.45,41.41,41.45,187260.0,41.2011,41.2011,41.1613,41.2011,187260.0
2017-02-09 10:10:00,41.45,41.45,41.38,41.38,261800.0,41.2011,41.2011,41.1315,41.1315,261800.0
2017-02-09 10:15:00,41.38,41.44,41.38,41.44,163460.0,41.1315,41.1912,41.1315,41.1912,163460.0
2017-02-09 10:20:00,41.44,41.49,41.43,41.48,263420.0,41.1912,41.2409,41.1812,41.2309,263420.0
2017-02-09 10:25:00,41.46,41.49,41.46,41.46,170280.0,41.211,41.2409,41.211,41.211,170280.0
2017-02-09 10:30:00,41.46,41.5,41.46,41.48,120540.0,41.211,41.2508,41.211,41.2309,120540.0
2017-02-09 10:35:00,41.47,41.48,41.44,41.47,131280.0,41.221,41.2309,41.1912,41.221,131280.0
2017-02-09 10:40:00,41.47,41.48,41.45,41.47,151980.0,41.221,41.2309,41.2011,41.221,151980.0
2017-02-09 10:45:00,41.47,41.48,41.44,41.46,162640.0,41.221,41.2309,41.1912,41.211,162640.0
2017-02-09 10:50:00,41.46,41.47,41.44,41.45,147000.0,41.211,41.221,41.1912,41.2011,147000.0
2017-02-09 10:55:00,41.46,41.46,41.43,41.45,199320.0,41.211,41.211,41.1812,41.2011,199320.0
2017-02-09 11:00:00,41.45,41.48,41.44,41.47,148360.0,41.2011,41.2309,41.1912,41.221,148360.0
2017-02-09 11:05:00,41.46,41.47,41.45,41.47,89000.0,41.211,41.221,41.2011,41.221,89000.0
2017-02-09 11:10:00,41.47,41.51,41.47,41.5,171620.0,41.221,41.2607,41.221,41.2508,171620.0
2017-02-09 11:15:00,41.51,41.54,41.48,41.53,145860.0,41.2607,41.2906,41.2309,41.2806,145860.0
2017-02-09 11:20:00,41.53,41.55,41.52,41.54,160000.0,41.2806,41.3005,41.2707,41.2906,160000.0
2017-02-09 11:25:00,41.54,41.6,41.54,41.58,238680.0,41.2906,41.3502,41.2906,41.3303,238680.0
2017-02-09 11:30:00,41.57,41.6,41.55,41.56,419480.0,41.3204,41.3502,41.3005,41.3104,419480.0
2017-02-09 11:35:00,41.55,41.56,41.52,41.53,289020.0,41.3005,41.3104,41.2707,41.2806,289020.0
2017-02-09 11:40:00,41.52,41.57,41.52,41.56,127280.0,41.2707,41.3204,41.2707,41.3104,127280.0
2017-02-09 11:45:00,41.56,41.56,41.53,41.54,74000.0,41.3104,41.3104,41.2806,41.2906,74000.0
2017-02-09 11:50:00,41.55,41.56,41.54,41.55,158600.0,41.3005,41.3104,41.2906,41.3005,158600.0
2017-02-09 11:55:00,41.54,41.56,41.53,41.55,113300.0,41.2906,41.3104,41.2806,41.3005,113300.0
2017-02-09 12:00:00,41.54,41.54,41.52,41.52,126560.0,41.2906,41.2906,41.2707,41.2707,126560.0
2017-02-09 12:05:00,41.52,41.53,41.48,41.49,114880.0,41.2707,41.2806,41.2309,41.2409,114880.0
2017-02-09 12:10:00,41.49,41.55,41.49,41.51,136500.0,41.2409,41.3005,41.2409,41.2607,136500.0
2017-02-09 12:15:00,41.52,41.53,41.49,41.5,75520.0,41.2707,41.2806,41.2409,41.2508,75520.0
2017-02-09 12:20:00,41.49,41.52,41.48,41.5,73520.0,41.2409,41.2707,41.2309,41.2508,73520.0
2017-02-09 12:25:00,41.5,41.5,41.46,41.46,133520.0,41.2508,41.2508,41.211,41.211,133520.0
2017-02-09 12:30:00,41.48,41.48,41.45,41.48,116000.0,41.2309,41.2309,41.2011,41.2309,116000.0
2017-02-09 12:35:00,41.47,41.48,41.47,41.48,44000.0,41.221,41.2309,41.221,41.2309,44000.0
2017-02-09 12:40:00,41.48,41.49,41.46,41.49,114000.0,41.2309,41.2409,41.211,41.2409,114000.0
2017-02-09 12:45:00,41.49,41.49,41.47,41.49,97880.0,41.2409,41.2409,41.221,41.2409,97880.0
2017-02-09 12:50:00,41.48,41.48,41.47,41.47,28000.0,41.2309,41.2309,41.221,41.221,28000.0
2017-02-09 12:55:00,41.48,41.5,41.47,41.5,73800.0,41.2309,41.2508,41.221,41.2508,73800.0
2017-02-09 13:00:00,41.49,41.5,41.47,41.49,66400.0,41.2409,41.2508,41.221,41.2409,66400.0
2017-02-09 13:05:00,41.48,41.5,41.48,41.49,130200.0,41.2309,41.2508,41.2309,41.2409,130200.0
2017-02-09 13:10:00,41.49,41.5,41.48,41.49,90540.0,41.2409,41.2508,41.2309,41.2409,90540.0
2017-02-09 13:15:00,41.49,41.52,41.49,41.49,89920.0,41.2409,41.2707,41.2409,41.2409,89920.0
2017-02-09 13:20:00,41.49,41.5,41.49,41.5,50220.0,41.2409,41.2508,41.2409,41.2508,50220.0
2017-02-09 13:25:00,41.5,41.52,41.49,41.52,86500.0,41.2508,41.2707,41.2409,41.2707,86500.0
2017-02-09 13:30:00,41.51,41.51,41.49,41.5,38500.0,41.2607,41.2607,41.2409,41.2508,38500.0
2017-02-09 13:35:00,41.5,41.51,41.49,41.49,89800.0,41.2508,41.2607,41.2409,41.2409,89800.0
2017-02-09 13:40:00,41.49,41.51,41.49,41.51,54000.0,41.2409,41.2607,41.2409,41.2607,54000.0
2017-02-09 13:45:00,41.51,41.52,41.5,41.51,47000.0,41.2607,41.2707,41.2508,41.2607,47000.0
2017-02-09 13:50:00,41.52,41.52,41.5,41.51,98580.0,41.2707,41.2707,41.2508,41.2607,98580.0
2017-02-09 13:55:00,41.5,41.54,41.5,41.54,96760.0,41.2508,41.2906,41.2508,41.2906,96760.0
2017-02-09 14:00:00,41.54,41.54,41.52,41.53,205340.0,41.2906,41.2906,41.2707,41.2806,205340.0
2017-02-09 14:05:00,41.53,41.53,41.52,41.53,273400.0,41.2806,41.2806,41.2707,41.2806,273400.0
2017-02-09 14:10:00,41.53,41.54,41.52,41.53,70160.0,41.2806,41.2906,41.2707,41.2806,70160.0
2017-02-09 14:15:00,41.52,41.55,41.52,41.53,94300.0,41.2707,41.3005,41.2707,41.2806,94300.0
2017-02-09 14:20:00,41.53,41.54,41.52,41.53,179660.0,41.2806,41.2906,41.2707,41.2806,179660.0
2017-02-09 14:25:00,41.53,41.55,41.52,41.55,375640.0,41.2806,41.3005,41.2707,41.3005,375640.0
2017-02-09 14:30:00,41.54,41.55,41.53,41.54,106460.0,41.2906,41.3005,41.2806,41.2906,106460.0
2017-02-09 14:35:00,41.55,41.57,41.54,41.57,218540.0,41.3005,41.3204,41.2906,41.3204,218540.0
2017-02-09 14:40:00,41.57,41.58,41.56,41.57,88000.0,41.3204,41.3303,41.3104,41.3204,88000.0
2017-02-09 14:45:00,41.57,41.57,41.53,41.55,166440.0,41.3204,41.3204,41.2806,41.3005,166440.0
2017-02-09 14:50:00,41.55,41.56,41.54,41.56,43360.0,41.3005,41.3104,41.2906,41.3104,43360.0
2017-02-09 14:55:00,41.56,41.56,41.54,41.54,107080.0,41.3104,41.3104,41.2906,41.2906,107080.0
2017-02-09 15:00:00,41.55,41.55,41.53,41.54,129500.0,41.3005,41.3005,41.2806,41.2906,129500.0
2017-02-09 15:05:00,41.54,41.55,41.54,41.55,180280.0,41.2906,41.3005,41.2906,41.3005,180280.0
2017-02-09 15:10:00,41.54,41.55,41.53,41.54,112840.0,41.2906,41.3005,41.2806,41.2906,112840.0
2017-02-09 15:15:00,41.53,41.55,41.51,41.51,170300.0,41.2806,41.3005,41.2607,41.2607,170300.0
2017-02-09 15:20:00,41.51,41.52,41.51,41.51,120040.0,41.2607,41.2707,41.2607,41.2607,120040.0
2017-02-09 15:25:00,41.51,41.53,41.51,41.53,197720.0,41.2607,41.2806,41.2607,41.2806,197720.0
2017-02-09 15:30:00,41.52,41.54,41.51,41.54,387580.0,41.2707,41.2906,41.2607,41.2906,387580.0
2017-02-09 15:35:00,41.54,41.55,41.52,41.52,132360.0,41.2906,41.3005,41.2707,41.2707,132360.0
2017-02-09 15:40:00,41.52,41.53,41.51,41.53,130460.0,41.2707,41.2806,41.2607,41.2806,130460.0
2017-02-09 15:45:00,41.52,41.52,41.48,41.51,277040.0,41.2707,41.2707,41.2309,41.2607,277040.0
2017-02-09 15:50:00,41.51,41.54,41.51,41.54,177440.0,41.2607,41.2906,41.2607,41.2906,177440.0
2017-02-09 15:55:00,41.54,41.55,41.47,41.5,972820.0,41.2906,41.3005,41.221,41.2508,972820.0
2017-02-10 09:30:00,41.65,41.69,41.53,41.67,1056860.0,41.3999,41.4397,41.2806,41.4198,1056860.0
2017-02-10 09:35:00,41.66,41.68,41.61,41.67,637860.0,41.4098,41.4297,41.3601,41.4198,637860.0
2017-02-10 09:40:00,41.67,41.69,41.63,41.68,290020.0,41.4198,41.4397,41.38,41.4297,290020.0
2017-02-10 09:45:00,41.68,41.68,41.59,41.59,571320.0,41.4297,41.4297,41.3403,41.3403,571320.0
2017-02-10 09:50:00,41.59,41.62,41.58,41.6,157840.0,41.3403,41.3701,41.3303,41.3502,157840.0
2017-02-10 09:55:00,41.61,41.66,41.6,41.63,288440.0,41.3601,41.4098,41.3502,41.38,288440.0
2017-02-10 10:00:00,41.63,41.68,41.63,41.66,191300.0,41.38,41.4297,41.38,41.4098,191300.0
2017-02-10 10:05:00,41.65,41.72,41.65,41.69,266960.0,41.3999,41.4695,41.3999,41.4397,266960.0
2017-02-10 10:10:00,41.7,41.75,41.68,41.74,212120.0,41.4496,41.4993,41.4297,41.4894,212120.0
2017-02-10 10:15:00,41.75,41.76,41.72,41.75,308580.0,41.4993,41.5092,41.4695,41.4993,308580.0
2017-02-10 10:20:00,41.73,41.76,41.71,41.75,273320.0,41.4794,41.5092,41.4595,41.4993,273320.0
2017-02-10 10:25:00,41.76,41.81,41.76,41.81,306400.0,41.5092,41.5589,41.5092,41.5589,306400.0
2017-02-10 10:30:00,41.8,41.81,41.78,41.8,163060.0,41.549,41.5589,41.5291,41.549,163060.0
2017-02-10 10:35:00,41.79,41.8,41.73,41.76,176700.0,41.5391,41.549,41.4794,41.5092,176700.0
2017-02-10 10:40:00,41.76,41.81,41.76,41.79,186980.0,41.5092,41.5589,41.5092,41.5391,186980.0
2017-02-10 10:45:00,41.8,41.81,41.79,41.79,126000.0,41.549,41.5589,41.5391,41.5391,126000.0
2017-02-10 10:50:00,41.78,41.79,41.75,41.75,182120.0,41.5291,41.5391,41.4993,41.4993,182120.0
2017-02-10 10:55:00,41.76,41.78,41.76,41.77,75560.0,41.5092,41.5291,41.5092,41.5192,75560.0
2017-02-10 11:00:00,41.77,41.77,41.74,41.74,205300.0,41.5192,41.5192,41.4894,41.4894,205300.0
2017-02-10 11:05:00,41.74,41.74,41.71,41.72,147080.0,41.4894,41.4894,41.4595,41.4695,147080.0
2017-02-10 11:10:00,41.71,41.75,41.71,41.75,171480.0,41.4595,41.4993,41.4595,41.4993,171480.0
2017-02-10 11:15:00,41.75,41.76,41.74,41.74,205260.0,41.4993,41.5092,41.4894,41.4894,205260.0
2017-02-10 11:20:00,41.74,41.77,41.74,41.77,136000.0,41.4894,41.5192,41.4894,41.5192,136000.0
2017-02-10 11:25:00,41.77,41.78,41.74,41.74,144060.0,41.5192,41.5291,41.4894,41.4894,144060.0
2017-02-10 11:30:00,41.74,41.76,41.73,41.73,80500.0,41.4894,41.5092,41.4794,41.4794,80500.0
2017-02-10 11:35:00,41.73,41.75,41.72,41.72,311100.0,41.4794,41.4993,41.4695,41.4695,311100.0
2017-02-10 11:40:00,41.73,41.75,41.71,41.75,109500.0,41.4794,41.4993,41.4595,41.4993,109500.0
2017-02-10 11:45:00,41.75,41.77,41.75,41.77,136720.0,41.4993,41.5192,41.4993,41.5192,136720.0
2017-02-10 11:50:00,41.77,41.77,41.75,41.75,133980.0,41.5192,41.5192,41.4993,41.4993,133980.0
2017-02-10 11:55:00,41.75,41.77,41.74,41.77,148340.0,41.4993,41.5192,41.4894,41.5192,148340.0
2017-02-10 12:00:00,41.77,41.78,41.76,41.78,187500.0,41.5192,41.5291,41.5092,41.5291,187500.0
2017-02-10 12:05:00,41.78,41.85,41.77,41.85,391680.0,41.5291,41.5987,41.5192,41.5987,391680.0
2017-02-10 12:10:00,41.84,41.85,41.8,41.8,164960.0,41.5888,41.5987,41.549,41.549,164960.0
2017-02-10 12:15:00,41.8,41.82,41.79,41.82,92000.0,41.549,41.5689,41.5391,41.5689,92000.0
2017-02-10 12:20:00,41.81,41.81,41.79,41.8,155920.0,41.5589,41.5589,41.5391,41.549,155920.0
2017-02-10 12:25:00,41.8,41.86,41.8,41.84,159500.0,41.549,41.6086,41.549,41.5888,159500.0
2017-02-10 12:30:00,41.85,41.85,41.81,41.81,417760.0,41.5987,41.5987,41.5589,41.5589,417760.0
2017-02-10 12:35:00,41.82,41.84,41.81,41.82,158140.0,41.5689,41.5888,41.5589,41.5689,158140.0
2017-02-10 12:40:00,41.81,41.83,41.8,41.8,140300.0,41.5589,41.5788,41.549,41.549,140300.0
2017-02-10 12:45:00,41.8,41.84,41.8,41.83,176000.0,41.549,41.5888,41.549,41.5788,176000.0
2017-02-10 12:50:00,41.83,41.84,41.82,41.83,212420.0,41.5788,41.5888,41.5689,41.5788,212420.0
2017-02-10 12:55:00,41.83,41.85,41.82,41.83,179000.0,41.5788,41.5987,41.5689,41.5788,179000.0
2017-02-10 13:00:00,41.82,41.85,41.81,41.85,150220.0,41.5689,41.5987,41.5589,41.5987,150220.0
2017-02-10 13:05:00,41.85,41.85,41.82,41.83,82000.0,41.5987,41.5987,41.5689,41.5788,82000.0
2017-02-10 13:10:00,41.84,41.86,41.84,41.85,161460.0,41.5888,41.6086,41.5888,41.5987,161460.0
2017-02-10 13:15:00,41.85,41.85,41.81,41.82,413400.0,41.5987,41.5987,41.5589,41.5689,413400.0
2017-02-10 13:20:00,41.82,41.84,41.82,41.83,54120.0,41.5689,41.5888,41.5689,41.5788,54120.0
2017-02-10 13:25:00,41.82,41.83,41.79,41.8,143780.0,41.5689,41.5788,41.5391,41.549,143780.0
2017-02-10 13:30:00,41.8,41.8,41.77,41.78,241180.0,41.549,41.549,41.5192,41.5291,241180.0
2017-02-10 13:35:00,41.78,41.78,41.77,41.77,152000.0,41.5291,41.5291,41.5192,41.5192,152000.0
2017-02-10 13:40:00,41.78,41.79,41.77,41.78,85040.0,41.5291,41.5391,41.5192,41.5291,85040.0
2017-02-10 13:45:00,41.78,41.81,41.78,41.79,76040.0,41.5291,41.5589,41.5291,41.5391,76040.0
2017-02-10 13:50:00,41.8,41.8,41.78,41.78,44000.0,41.549,41.549,41.5291,41.5291,44000.0
2017-02-10 13:55:00,41.78,41.8,41.78,41.79,230800.0,41.5291,41.549,41.5291,41.5391,230800.0
2017-02-10 14:00:00,41.78,41.8,41.78,41.78,82100.0,41.5291,41.549,41.5291,41.5291,82100.0
2017-02-10 14:05:00,41.79,41.79,41.78,41.79,54020.0,41.5391,41.5391,41.5291,41.5391,54020.0
2017-02-10 14:10:00,41.79,41.79,41.78,41.78,120520.0,41.5391,41.5391,41.5291,41.5291,120520.0
2017-02-10 14:15:00,41.78,41.79,41.77,41.79,99100.0,41.5291,41.5391,41.5192,41.5391,99100.0
2017-02-10 14:20:00,41.78,41.78,41.75,41.76,122700.0,41.5291,41.5291,41.4993,41.5092,122700.0
2017-02-10 14:25:00,41.75,41.77,41.74,41.76,198780.0,41.4993,41.5192,41.4894,41.5092,198780.0
2017-02-10 14:30:00,41.75,41.77,41.75,41.75,154080.0,41.4993,41.5192,41.4993,41.4993,154080.0
2017-02-10 14:35:00,41.75,41.77,41.75,41.77,76460.0,41.4993,41.5192,41.4993,41.5192,76460.0
2017-02-10 14:40:00,41.76,41.78,41.76,41.77,42400.0,41.5092,41.5291,41.5092,41.5192,42400.0
2017-02-10 14:45:00,41.76,41.77,41.75,41.76,115800.0,41.5092,41.5192,41.4993,41.5092,115800.0
2017-02-10 14:50:00,41.75,41.77,41.75,41.76,119540.0,41.4993,41.5192,41.4993,41.5092,119540.0
2017-02-10 14:55:00,41.76,41.8,41.75,41.78,289620.0,41.5092,41.549,41.4993,41.5291,289620.0
2017-02-10 15:00:00,41.78,41.81,41.77,41.81,133180.0,41.5291,41.5589,41.5192,41.5589,133180.0
2017-02-10 15:05:00,41.8,41.81,41.79,41.8,157500.0,41.549,41.5589,41.5391,41.549,157500.0
2017-02-10 15:10:00,41.81,41.81,41.79,41.79,129000.0,41.5589,41.5589,41.5391,41.5391,129000.0
2017-02-10 15:15:00,41.79,41.79,41.77,41.78,170940.0,41.5391,41.5391,41.5192,41.5291,170940.0
2017-02-10 15:20:00,41.78,41.81,41.77,41.79,766080.0,41.5291,41.5589,41.5192,41.5391,766080.0
2017-02-10 15:25:00,41.78,41.78,41.76,41.77,155640.0,41.5291,41.5291,41.5092,41.5192,155640.0
2017-02-10 15:30:00,41.77,41.78,41.77,41.77,237220.0,41.5192,41.5291,41.5192,41.5192,237220.0
2017-02-10 15:35:00,41.77,41.77,41.76,41.76,242800.0,41.5192,41.5192,41.5092,41.5092,242800.0
2017-02-10 15:40:00,41.76,41.76,41.74,41.74,158900.0,41.5092,41.5092,41.4894,41.4894,158900.0
2017-02-10 15:45:00,41.74,41.74,41.73,41.73,361120.0,41.4894,41.4894,41.4794,41.4794,361120.0
2017-02-10 15:50:00,41.73,41.75,41.73,41.74,540480.0,41.4794,41.4993,41.4794,41.4894,540480.0
2017-02-10 15:55:00,41.74,41.76,41.72,41.74,1197840.0,41.4894,41.5092,41.4695,41.4894,1197840.0
2017-02-13 09:30:00,41.89,41.94,41.83,41.92,1014900.0,41.6385,41.6882,41.5788,41.6683,1014900.0
2017-02-13 09:35:00,41.92,41.93,41.83,41.88,505640.0,41.6683,41.6782,41.5788,41.6285,505640.0
2017-02-13 09:40:00,41.87,41.9,41.83,41.88,229840.0,41.6186,41.6484,41.5788,41.6285,229840.0
2017-02-13 09:45:00,41.88,41.91,41.86,41.91,329140.0,41.6285,41.6583,41.6086,41.6583,329140.0
2017-02-13 09:50:00,41.92,41.98,41.92,41.96,331480.0,41.6683,41.7279,41.6683,41.708,331480.0
2017-02-13 09:55:00,41.96,41.96,41.93,41.94,208580.0,41.708,41.708,41.6782,41.6882,208580.0
2017-02-13 10:00:00,41.95,41.97,41.94,41.95,112000.0,41.6981,41.718,41.6882,41.6981,112000.0
2017-02-13 10:05:00,41.96,42.03,41.96,42.0,575040.0,41.708,41.7776,41.708,41.7478,575040.0
2017-02-13 10:10:00,42.01,42.02,42.0,42.02,235020.0,41.7577,41.7677,41.7478,41.7677,235020.0
2017-02-13 10:15:00,41.99,42.03,41.99,42.02,205560.0,41.7379,41.7776,41.7379,41.7677,205560.0
2017-02-13 10:20:00,42.03,42.03,42.01,42.03,156700.0,41.7776,41.7776,41.7577,41.7776,156700.0
2017-02-13 10:25:00,42.02,42.08,42.02,42.08,239980.0,41.7677,41.8273,41.7677,41.8273,239980.0
2017-02-13 10:30:00,42.09,42.09,42.02,42.03,239520.0,41.8373,41.8373,41.7677,41.7776,239520.0
2017-02-13 10:35:00,42.03,42.04,41.97,42.0,275960.0,41.7776,41.7876,41.718,41.7478,275960.0
2017-02-13 10:40:00,42.0,42.0,41.97,41.98,148440.0,41.7478,41.7478,41.718,41.7279,148440.0
2017-02-13 10:45:00,41.98,41.99,41.96,41.98,285040.0,41.7279,41.7379,41.708,41.7279,285040.0
2017-02-13 10:50:00,41.98,41.99,41.94,41.95,517160.0,41.7279,41.7379,41.6882,41.6981,517160.0
2017-02-13 10:55:00,41.95,41.97,41.95,41.95,237160.0,41.6981,41.718,41.6981,41.6981,237160.0
2017-02-13 11:00:00,41.95,41.95,41.88,41.88,270300.0,41.6981,41.6981,41.6285,41.6285,270300.0
2017-02-13 11:05:00,41.88,41.91,41.87,41.9,376580.0,41.6285,41.6583,41.6186,41.6484,376580.0
2017-02-13 11:10:00,41.9,41.9,41.88,41.88,151320.0,41.6484,41.6484,41.6285,41.6285,151320.0
2017-02-13 11:15:00,41.89,41.92,41.89,41.91,192740.0,41.6385,41.6683,41.6385,41.6583,192740.0
2017-02-13 11:20:00,41.92,41.92,41.89,41.92,70900.0,41.6683,41.6683,41.6385,41.6683,70900.0
2017-02-13 11:25:00,41.92,41.93,41.91,41.92,89040.0,41.6683,41.6782,41.6583,41.6683,89040.0
2017-02-13 11:30:00,41.92,41.93,41.88,41.88,154180.0,41.6683,41.6782,41.6285,41.6285,154180.0
2017-02-13 11:35:00,41.89,41.9,41.86,41.87,89200.0,41.6385,41.6484,41.6086,41.6186,89200.0
2017-02-13 11:40:00,41.87,41.88,41.86,41.86,296880.0,41.6186,41.6285,41.6086,41.6086,296880.0
2017-02-13 11:45:00,41.86,41.87,41.83,41.83,203500.0,41.6086,41.6186,41.5788,41.5788,203500.0
2017-02-13 11:50:00,41.83,41.84,41.81,41.84,162340.0,41.5788,41.5888,41.5589,41.5888,162340.0
2017-02-13 11:55:00,41.83,41.85,41.82,41.84,149660.0,41.5788,41.5987,41.5689,41.5888,149660.0
2017-02-13 12:00:00,41.83,41.86,41.82,41.86,138300.0,41.5788,41.6086,41.5689,41.6086,138300.0
2017-02-13 12:05:00,41.85,41.86,41.83,41.85,208300.0,41.5987,41.6086,41.5788,41.5987,208300.0
2017-02-13 12:10:00,41.87,41.9,41.87,41.88,106020.0,41.6186,41.6484,41.6186,41.6285,106020.0
2017-02-13 12:15:00,41.88,41.88,41.86,41.86,72760.0,41.6285,41.6285,41.6086,41.6086,72760.0
2017-02-13 12:20:00,41.86,41.86,41.84,41.85,126900.0,41.6086,41.6086,41.5888,41.5987,126900.0
2017-02-13 12:25:00,41.85,41.88,41.84,41.87,90000.0,41.5987,41.6285,41.5888,41.6186,90000.0
2017-02-13 12:30:00,41.86,41.9,41.86,41.88,58000.0,41.6086,41.6484,41.6086,41.6285,58000.0
2017-02-13 12:35:00,41.89,41.89,41.86,41.87,116300.0,41.6385,41.6385,41.6086,41.6186,116300.0
2017-02-13 12:40:00,41.87,41.87,41.85,41.86,75700.0,41.6186,41.6186,41.5987,41.6086,75700.0
2017-02-13 12:45:00,41.85,41.88,41.85,41.87,65780.0,41.5987,41.6285,41.5987,41.6186,65780.0
2017-02-13 12:50:00,41.87,41.88,41.85,41.85,166260.0,41.6186,41.6285,41.5987,41.5987,166260.0
2017-02-13 12:55:00,41.86,41.88,41.85,41.88,101700.0,41.6086,41.6285,41.5987,41.6285,101700.0
2017-02-13 13:00:00,41.88,41.89,41.87,41.88,181200.0,41.6285,41.6385,41.6186,41.6285,181200.0
2017-02-13 13:05:00,41.88,41.88,41.86,41.86,56000.0,41.6285,41.6285,41.6086,41.6086,56000.0
2017-02-13 13:10:00,41.87,41.88,41.87,41.88,55500.0,41.6186,41.6285,41.6186,41.6285,55500.0
2017-02-13 13:15:00,41.88,41.91,41.88,41.91,211020.0,41.6285,41.6583,41.6285,41.6583,211020.0
2017-02-13 13:20:00,41.9,41.91,41.89,41.9,185640.0,41.6484,41.6583,41.6385,41.6484,185640.0
2017-02-13 13:25:00,41.9,41.93,41.9,41.92,112140.0,41.6484,41.6782,41.6484,41.6683,112140.0
2017-02-13 13:30:00,41.93,41.93,41.91,41.92,142500.0,41.6782,41.6782,41.6583,41.6683,142500.0
2017-02-13 13:35:00,41.92,41.94,41.92,41.92,133260.0,41.6683,41.6882,41.6683,41.6683,133260.0
2017-02-13 13:40:00,41.93,41.94,41.91,41.93,136000.0,41.6782,41.6882,41.6583,41.6782,136000.0
2017-02-13 13:45:00,41.93,41.94,41.92,41.92,120940.0,41.6782,41.6882,41.6683,41.6683,120940.0
2017-02-13 13:50:00,41.92,41.93,41.92,41.93,100400.0,41.6683,41.6782,41.6683,41.6782,100400.0
2017-02-13 13:55:00,41.94,41.94,41.93,41.94,76400.0,41.6882,41.6882,41.6782,41.6882,76400.0
2017-02-13 14:00:00,41.94,41.96,41.93,41.96,169460.0,41.6882,41.708,41.6782,41.708,169460.0
2017-02-13 14:05:00,41.96,41.97,41.94,41.96,205360.0,41.708,41.718,41.6882,41.708,205360.0
2017-02-13 14:10:00,41.96,41.99,41.96,41.98,117960.0,41.708,41.7379,41.708,41.7279,117960.0
2017-02-13 14:15:00,41.98,42.0,41.98,42.0,228820.0,41.7279,41.7478,41.7279,41.7478,228820.0
2017-02-13 14:20:00,42.0,42.01,41.99,41.99,222720.0,41.7478,41.7577,41.7379,41.7379,222720.0
2017-02-13 14:25:00,42.0,42.0,41.98,41.98,80300.0,41.7478,41.7478,41.7279,41.7279,80300.0
2017-02-13 14:30:00,41.97,41.97,41.94,41.95,283160.0,41.718,41.718,41.6882,41.6981,283160.0
2017-02-13 14:35:00,41.95,41.96,41.95,41.95,63600.0,41.6981,41.708,41.6981,41.6981,63600.0
2017-02-13 14:40:00,41.95,41.95,41.94,41.95,84820.0,41.6981,41.6981,41.6882,41.6981,84820.0
2017-02-13 14:45:00,41.96,41.96,41.94,41.94,80000.0,41.708,41.708,41.6882,41.6882,80000.0
2017-02-13 14:50:00,41.94,41.95,41.93,41.93,40680.0,41.6882,41.6981,41.6782,41.6782,40680.0
2017-02-13 14:55:00,41.94,41.94,41.91,41.91,163000.0,41.6882,41.6882,41.6583,41.6583,163000.0
2017-02-13 15:00:00,41.91,41.91,41.9,41.9,169740.0,41.6583,41.6583,41.6484,41.6484,169740.0
2017-02-13 15:05:00,41.91,41.94,41.9,41.92,127500.0,41.6583,41.6882,41.6484,41.6683,127500.0
2017-02-13 15:10:00,41.92,41.94,41.92,41.94,84200.0,41.6683,41.6882,41.6683,41.6882,84200.0
2017-02-13 15:15:00,41.94,41.94,41.92,41.93,87380.0,41.6882,41.6882,41.6683,41.6782,87380.0
2017-02-13 15:20:00,41.93,41.94,41.92,41.93,81620.0,41.6782,41.6882,41.6683,41.6782,81620.0
2017-02-13 15:25:00,41.93,41.94,41.91,41.93,198740.0,41.6782,41.6882,41.6583,41.6782,198740.0
2017-02-13 15:30:00,41.92,41.92,41.9,41.91,124940.0,41.6683,41.6683,41.6484,41.6583,124940.0
2017-02-13 15:35:00,41.91,41.91,41.9,41.9,149760.0,41.6583,41.6583,41.6484,41.6484,149760.0
2017-02-13 15:40:00,41.9,41.92,41.89,41.91,204360.0,41.6484,41.6683,41.6385,41.6583,204360.0
2017-02-13 15:45:00,41.91,41.91,41.9,41.91,133180.0,41.6583,41.6583,41.6484,41.6583,133180.0
2017-02-13 15:50:00,41.92,41.94,41.92,41.92,287940.0,41.6683,41.6882,41.6683,41.6683,287940.0
2017-02-13 15:55:00,41.92,41.95,41.9,41.95,936580.0,41.6683,41.6981,41.6484,41.6981,936580.0
2017-02-14 09:30:00,41.99,42.1,41.9,42.06,1004240.0,41.7379,41.8472,41.6484,41.8074,1004240.0
2017-02-14 09:35:00,42.08,42.09,42.02,42.06,250260.0,41.8273,41.8373,41.7677,41.8074,250260.0
2017-02-14 09:40:00,42.07,42.09,41.97,42.01,270540.0,41.8174,41.8373,41.718,41.7577,270540.0
2017-02-14 09:45:00,42.0,42.03,41.98,42.0,156340.0,41.7478,41.7776,41.7279,41.7478,156340.0
2017-02-14 09:50:00,41.99,42.04,41.97,42.02,277200.0,41.7379,41.7876,41.718,41.7677,277200.0
2017-02-14 09:55:00,42.01,42.04,42.0,42.0,153100.0,41.7577,41.7876,41.7478,41.7478,153100.0
2017-02-14 10:00:00,42.0,42.01,41.88,41.88,186640.0,41.7478,41.7577,41.6285,41.6285,186640.0
2017-02-14 10:05:00,41.88,41.91,41.86,41.88,233720.0,41.6285,41.6583,41.6086,41.6285,233720.0
2017-02-14 10:10:00,41.87,42.01,41.87,42.0,281360.0,41.6186,41.7577,41.6186,41.7478,281360.0
2017-02-14 10:15:00,42.01,42.01,41.92,41.93,248120.0,41.7577,41.7577,41.6683,41.6782,248120.0
2017-02-14 10:20:00,41.95,41.95,41.91,41.91,181940.0,41.6981,41.6981,41.6583,41.6583,181940.0
2017-02-14 10:25:00,41.92,41.93,41.88,41.88,194660.0,41.6683,41.6782,41.6285,41.6285,194660.0
2017-02-14 10:30:00,41.88,41.89,41.84,41.86,118040.0,41.6285,41.6385,41.5888,41.6086,118040.0
2017-02-14 10:35:00,41.85,41.86,41.79,41.85,291960.0,41.5987,41.6086,41.5391,41.5987,291960.0
2017-02-14 10:40:00,41.84,41.85,41.81,41.84,82000.0,41.5888,41.5987,41.5589,41.5888,82000.0
2017-02-14 10:45:00,41.86,41.9,41.82,41.9,151380.0,41.6086,41.6484,41.5689,41.6484,151380.0
2017-02-14 10:50:00,41.89,41.89,41.86,41.88,167360.0,41.6385,41.6385,41.6086,41.6285,167360.0
2017-02-14 10:55:00,41.9,41.93,41.89,41.91,125020.0,41.6484,41.6782,41.6385,41.6583,125020.0
2017-02-14 11:00:00,41.9,41.91,41.88,41.9,100860.0,41.6484,41.6583,41.6285,41.6484,100860.0
2017-02-14 11:05:00,41.91,41.91,41.86,41.89,129640.0,41.6583,41.6583,41.6086,41.6385,129640.0
2017-02-14 11:10:00,41.9,41.92,41.89,41.92,183160.0,41.6484,41.6683,41.6385,41.6683,183160.0
2017-02-14 11:15:00,41.93,41.95,41.92,41.95,92860.0,41.6782,41.6981,41.6683,41.6981,92860.0
2017-02-14 11:20:00,41.95,41.96,41.92,41.94,174360.0,41.6981,41.708,41.6683,41.6882,174360.0
2017-02-14 11:25:00,41.96,41.99,41.96,41.99,89000.0,41.708,41.7379,41.708,41.7379,89000.0
2017-02-14 11:30:00,41.99,42.0,41.97,42.0,131880.0,41.7379,41.7478,41.718,41.7478,131880.0
2017-02-14 11:35:00,41.99,42.0,41.98,41.99,187200.0,41.7379,41.7478,41.7279,41.7379,187200.0
2017-02-14 11:40:00,41.99,42.02,41.98,41.99,229720.0,41.7379,41.7677,41.7279,41.7379,229720.0
2017-02-14 11:45:00,41.98,42.0,41.97,41.98,111600.0,41.7279,41.7478,41.718,41.7279,111600.0
2017-02-14 11:50:00,41.98,42.02,41.98,42.02,89340.0,41.7279,41.7677,41.7279,41.7677,89340.0
2017-02-14 11:55:00,42.02,42.04,42.02,42.03,100420.0,41.7677,41.7876,41.7677,41.7776,100420.0
2017-02-14 12:00:00,42.04,42.07,42.02,42.05,139400.0,41.7876,41.8174,41.7677,41.7975,139400.0
2017-02-14 12:05:00,42.06,42.07,42.04,42.05,92500.0,41.8074,41.8174,41.7876,41.7975,92500.0
2017-02-14 12:10:00,42.04,42.06,42.02,42.06,81680.0,41.7876,41.8074,41.7677,41.8074,81680.0
2017-02-14 12:15:00,42.06,42.08,42.05,42.08,126000.0,41.8074,41.8273,41.7975,41.8273,126000.0
2017-02-14 12:20:00,42.09,42.1,42.08,42.09,96440.0,41.8373,41.8472,41.8273,41.8373,96440.0
2017-02-14 12:25:00,42.09,42.09,42.06,42.07,104600.0,41.8373,41.8373,41.8074,41.8174,104600.0
2017-02-14 12:30:00,42.07,42.1,42.07,42.1,130520.0,41.8174,41.8472,41.8174,41.8472,130520.0
2017-02-14 12:35:00,42.1,42.1,42.05,42.06,151560.0,41.8472,41.8472,41.7975,41.8074,151560.0
2017-02-14 12:40:00,42.06,42.08,42.06,42.08,133560.0,41.8074,41.8273,41.8074,41.8273,133560.0
2017-02-14 12:45:00,42.08,42.1,42.05,42.06,66000.0,41.8273,41.8472,41.7975,41.8074,66000.0
2017-02-14 12:50:00,42.07,42.1,42.07,42.08,83140.0,41.8174,41.8472,41.8174,41.8273,83140.0
2017-02-14 12:55:00,42.07,42.1,42.07,42.08,79220.0,41.8174,41.8472,41.8174,41.8273,79220.0
2017-02-14 13:00:00,42.07,42.1,42.07,42.1,63080.0,41.8174,41.8472,41.8174,41.8472,63080.0
2017-02-14 13:05:00,42.1,42.1,42.07,42.1,76000.0,41.8472,41.8472,41.8174,41.8472,76000.0
2017-02-14 13:10:00,42.09,42.1,42.08,42.08,106300.0,41.8373,41.8472,41.8273,41.8273,106300.0
2017-02-14 13:15:00,42.08,42.08,42.05,42.08,127140.0,41.8273,41.8273,41.7975,41.8273,127140.0
2017-02-14 13:20:00,42.08,42.09,42.07,42.07,98580.0,41.8273,41.8373,41.8174,41.8174,98580.0
2017-02-14 13:25:00,42.07,42.09,42.06,42.09,34520.0,41.8174,41.8373,41.8074,41.8373,34520.0
2017-02-14 13:30:00,42.1,42.1,42.08,42.09,67460.0,41.8472,41.8472,41.8273,41.8373,67460.0
2017-02-14 13:35:00,42.07,42.09,42.07,42.09,66220.0,41.8174,41.8373,41.8174,41.8373,66220.0
2017-02-14 13:40:00,42.08,42.09,42.05,42.05,197020.0,41.8273,41.8373,41.7975,41.7975,197020.0
2017-02-14 13:45:00,42.05,42.06,42.04,42.06,193420.0,41.7975,41.8074,41.7876,41.8074,193420.0
2017-02-14 13:50:00,42.05,42.06,42.03,42.06,87700.0,41.7975,41.8074,41.7776,41.8074,87700.0
2017-02-14 13:55:00,42.06,42.08,42.06,42.08,75960.0,41.8074,41.8273,41.8074,41.8273,75960.0
2017-02-14 14:00:00,42.07,42.09,42.06,42.06,69600.0,41.8174,41.8373,41.8074,41.8074,69600.0
2017-02-14 14:05:00,42.08,42.1,42.07,42.08,78320.0,41.8273,41.8472,41.8174,41.8273,78320.0
2017-02-14 14:10:00,42.08,42.09,42.07,42.09,98640.0,41.8273,41.8373,41.8174,41.8373,98640.0
2017-02-14 14:15:00,42.09,42.09,42.08,42.09,43180.0,41.8373,41.8373,41.8273,41.8373,43180.0
2017-02-14 14:20:00,42.08,42.08,42.06,42.08,32560.0,41.8273,41.8273,41.8074,41.8273,32560.0
2017-02-14 14:25:00,42.06,42.07,42.05,42.06,64100.0,41.8074,41.8174,41.7975,41.8074,64100.0
2017-02-14 14:30:00,42.05,42.07,42.03,42.06,75560.0,41.7975,41.8174,41.7776,41.8074,75560.0
2017-02-14 14:35:00,42.07,42.07,42.05,42.05,31860.0,41.8174,41.8174,41.7975,41.7975,31860.0
2017-02-14 14:40:00,42.05,42.06,42.04,42.05,106400.0,41.7975,41.8074,41.7876,41.7975,106400.0
2017-02-14 14:45:00,42.06,42.06,42.02,42.02,93280.0,41.8074,41.8074,41.7677,41.7677,93280.0
2017-02-14 14:50:00,42.02,42.04,42.02,42.04,72700.0,41.7677,41.7876,41.7677,41.7876,72700.0
2017-02-14 14:55:00,42.03,42.04,42.0,42.04,80380.0,41.7776,41.7876,41.7478,41.7876,80380.0
2017-02-14 15:00:00,42.04,42.06,42.02,42.03,268000.0,41.7876,41.8074,41.7677,41.7776,268000.0
2017-02-14 15:05:00,42.03,42.06,42.02,42.04,91200.0,41.7776,41.8074,41.7677,41.7876,91200.0
2017-02-14 15:10:00,42.04,42.05,42.03,42.03,110740.0,41.7876,41.7975,41.7776,41.7776,110740.0
2017-02-14 15:15:00,42.02,42.05,42.02,42.03,203280.0,41.7677,41.7975,41.7677,41.7776,203280.0
2017-02-14 15:20:00,42.03,42.04,42.02,42.02,112760.0,41.7776,41.7876,41.7677,41.7677,112760.0
2017-02-14 15:25:00,42.03,42.03,42.01,42.01,194920.0,41.7776,41.7776,41.7577,41.7577,194920.0
2017-02-14 15:30:00,42.01,42.03,41.99,42.01,170900.0,41.7577,41.7776,41.7379,41.7577,170900.0
2017-02-14 15:35:00,42.0,42.03,42.0,42.01,227280.0,41.7478,41.7776,41.7478,41.7577,227280.0
2017-02-14 15:40:00,42.01,42.01,41.99,41.99,226380.0,41.7577,41.7577,41.7379,41.7379,226380.0
2017-02-14 15:45:00,41.99,42.01,41.98,41.99,273620.0,41.7379,41.7577,41.7279,41.7379,273620.0
2017-02-14 15:50:00,41.99,42.04,41.99,42.03,317440.0,41.7379,41.7876,41.7379,41.7776,317440.0
2017-02-14 15:55:00,42.03,42.03,41.98,42.0,834500.0,41.7776,41.7776,41.7279,41.7478,834500.0
2017-02-15 09:30:00,41.94,42.05,41.94,42.0,785980.0,41.6882,41.7975,41.6882,41.7478,785980.0
2017-02-15 09:35:00,41.97,42.03,41.96,41.99,141180.0,41.718,41.7776,41.708,41.7379,141180.0
2017-02-15 09:40:00,41.99,42.03,41.98,41.99,179860.0,41.7379,41.7776,41.7279,41.7379,179860.0
2017-02-15 09:45:00,41.99,42.0,41.97,41.99,244480.0,41.7379,41.7478,41.718,41.7379,244480.0
2017-02-15 09:50:00,41.98,42.03,41.94,41.97,429420.0,41.7279,41.7776,41.6882,41.718,429420.0
2017-02-15 09:55:00,41.98,42.0,41.96,41.97,227180.0,41.7279,41.7478,41.708,41.718,227180.0
2017-02-15 10:00:00,41.97,42.01,41.96,41.98,363440.0,41.718,41.7577,41.708,41.7279,363440.0
2017-02-15 10:05:00,41.98,41.98,41.94,41.95,262920.0,41.7279,41.7279,41.6882,41.6981,262920.0
2017-02-15 10:10:00,41.95,41.96,41.92,41.93,435300.0,41.6981,41.708,41.6683,41.6782,435300.0
2017-02-15 10:15:00,41.93,41.95,41.89,41.93,342420.0,41.6782,41.6981,41.6385,41.6782,342420.0
2017-02-15 10:20:00,41.92,41.93,41.89,41.92,126580.0,41.6683,41.6782,41.6385,41.6683,126580.0
2017-02-15 10:25:00,41.91,41.97,41.91,41.93,158800.0,41.6583,41.718,41.6583,41.6782,158800.0
2017-02-15 10:30:00,41.94,41.96,41.92,41.95,245920.0,41.6882,41.708,41.6683,41.6981,245920.0
2017-02-15 10:35:00,41.95,41.96,41.94,41.94,156000.0,41.6981,41.708,41.6882,41.6882,156000.0
2017-02-15 10:40:00,41.95,41.95,41.94,41.95,112800.0,41.6981,41.6981,41.6882,41.6981,112800.0
2017-02-15 10:45:00,41.94,41.97,41.94,41.94,149540.0,41.6882,41.718,41.6882,41.6882,149540.0
2017-02-15 10:50:00,41.96,41.98,41.94,41.98,97140.0,41.708,41.7279,41.6882,41.7279,97140.0
2017-02-15 10:55:00,41.99,42.0,41.97,41.98,136220.0,41.7379,41.7478,41.718,41.7279,136220.0
2017-02-15 11:00:00,41.99,42.02,41.98,41.99,364420.0,41.7379,41.7677,41.7279,41.7379,364420.0
2017-02-15 11:05:00,41.98,42.0,41.97,41.97,96600.0,41.7279,41.7478,41.718,41.718,96600.0
2017-02-15 11:10:00,41.99,41.99,41.96,41.98,76980.0,41.7379,41.7379,41.708,41.7279,76980.0
2017-02-15 11:15:00,41.99,42.02,41.97,41.99,94000.0,41.7379,41.7677,41.718,41.7379,94000.0
2017-02-15 11:20:00,42.0,42.01,41.98,42.0,100000.0,41.7478,41.7577,41.7279,41.7478,100000.0
2017-02-15 11:25:00,42.0,42.08,42.0,42.08,342100.0,41.7478,41.8273,41.7478,41.8273,342100.0
2017-02-15 11:30:00,42.08,42.09,42.05,42.05,179660.0,41.8273,41.8373,41.7975,41.7975,179660.0
2017-02-15 11:35:00,42.05,42.07,42.02,42.02,80620.0,41.7975,41.8174,41.7677,41.7677,80620.0
2017-02-15 11:40:00,42.03,42.05,41.99,41.99,194700.0,41.7776,41.7975,41.7379,41.7379,194700.0
2017-02-15 11:45:00,41.99,42.01,41.98,42.0,134000.0,41.7379,41.7577,41.7279,41.7478,134000.0
2017-02-15 11:50:00,41.99,42.0,41.97,41.98,66000.0,41.7379,41.7478,41.718,41.7279,66000.0
2017-02-15 11:55:00,41.97,41.97,41.95,41.95,264080.0,41.718,41.718,41.6981,41.6981,264080.0
2017-02-15 12:00:00,41.95,41.96,41.94,41.94,245760.0,41.6981,41.708,41.6882,41.6882,245760.0
2017-02-15 12:05:00,41.93,41.95,41.93,41.93,74240.0,41.6782,41.6981,41.6782,41.6782,74240.0
2017-02-15 12:10:00,41.92,41.93,41.9,41.92,135120.0,41.6683,41.6782,41.6484,41.6683,135120.0
2017-02-15 12:15:00,41.93,41.96,41.91,41.94,123660.0,41.6782,41.708,41.6583,41.6882,123660.0
2017-02-15 12:20:00,41.94,41.96,41.94,41.94,164000.0,41.6882,41.708,41.6882,41.6882,164000.0
2017-02-15 12:25:00,41.93,41.95,41.92,41.93,106000.0,41.6782,41.6981,41.6683,41.6782,106000.0
2017-02-15 12:30:00,41.93,41.94,41.92,41.92,180540.0,41.6782,41.6882,41.6683,41.6683,180540.0
2017-02-15 12:35:00,41.93,41.98,41.92,41.98,54000.0,41.6782,41.7279,41.6683,41.7279,54000.0
2017-02-15 12:40:00,41.98,41.98,41.96,41.96,97240.0,41.7279,41.7279,41.708,41.708,97240.0
2017-02-15 12:45:00,41.97,42.0,41.97,42.0,108280.0,41.718,41.7478,41.718,41.7478,108280.0
2017-02-15 12:50:00,42.0,42.02,42.0,42.01,176040.0,41.7478,41.7677,41.7478,41.7577,176040.0
2017-02-15 12:55:00,42.01,42.01,41.99,42.0,72240.0,41.7577,41.7577,41.7379,41.7478,72240.0
2017-02-15 13:00:00,42.01,42.03,42.01,42.03,120600.0,41.7577,41.7776,41.7577,41.7776,120600.0
2017-02-15 13:05:00,42.02,42.03,42.01,42.03,84000.0,41.7677,41.7776,41.7577,41.7776,84000.0
2017-02-15 13:10:00,42.01,42.02,41.96,41.97,87000.0,41.7577,41.7677,41.708,41.718,87000.0
2017-02-15 13:15:00,41.97,42.01,41.97,42.01,58620.0,41.718,41.7577,41.718,41.7577,58620.0
2017-02-15 13:20:00,42.0,42.0,41.99,41.99,85640.0,41.7478,41.7478,41.7379,41.7379,85640.0
2017-02-15 13:25:00,41.98,42.01,41.98,42.01,29800.0,41.7279,41.7577,41.7279,41.7577,29800.0
2017-02-15 13:30:00,42.02,42.02,41.99,42.0,54000.0,41.7677,41.7677,41.7379,41.7478,54000.0
2017-02-15 13:35:00,42.0,42.02,42.0,42.0,57920.0,41.7478,41.7677,41.7478,41.7478,57920.0
2017-02-15 13:40:00,42.0,42.01,41.96,41.96,131420.0,41.7478,41.7577,41.708,41.708,131420.0
2017-02-15 13:45:00,41.96,41.99,41.96,41.99,48140.0,41.708,41.7379,41.708,41.7379,48140.0
2017-02-15 13:50:00,41.97,41.98,41.97,41.98,58700.0,41.718,41.7279,41.718,41.7279,58700.0
2017-02-15 13:55:00,41.98,41.99,41.95,41.95,85520.0,41.7279,41.7379,41.6981,41.6981,85520.0
2017-02-15 14:00:00,41.96,41.98,41.94,41.97,112000.0,41.708,41.7279,41.6882,41.718,112000.0
2017-02-15 14:05:00,41.96,41.96,41.95,41.95,39080.0,41.708,41.708,41.6981,41.6981,39080.0
2017-02-15 14:10:00,41.96,41.97,41.94,41.97,80000.0,41.708,41.718,41.6882,41.718,80000.0
2017-02-15 14:15:00,41.97,41.98,41.95,41.97,68860.0,41.718,41.7279,41.6981,41.718,68860.0
2017-02-15 14:20:00,41.97,41.99,41.97,41.98,80660.0,41.718,41.7379,41.718,41.7279,80660.0
2017-02-15 14:25:00,41.98,41.99,41.96,41.98,154120.0,41.7279,41.7379,41.708,41.7279,154120.0
2017-02-15 14:30:00,41.98,42.0,41.98,41.99,72740.0,41.7279,41.7478,41.7279,41.7379,72740.0
2017-02-15 14:35:00,41.99,41.99,41.98,41.98,125820.0,41.7379,41.7379,41.7279,41.7279,125820.0
2017-02-15 14:40:00,41.98,42.0,41.97,41.99,84100.0,41.7279,41.7478,41.718,41.7379,84100.0
2017-02-15 14:45:00,41.99,42.0,41.97,41.99,157240.0,41.7379,41.7478,41.718,41.7379,157240.0
2017-02-15 14:50:00,42.0,42.02,41.99,42.01,130460.0,41.7478,41.7677,41.7379,41.7577,130460.0
2017-02-15 14:55:00,42.01,42.01,41.99,41.99,121460.0,41.7577,41.7577,41.7379,41.7379,121460.0
2017-02-15 15:00:00,42.0,42.0,41.98,42.0,96800.0,41.7478,41.7478,41.7279,41.7478,96800.0
2017-02-15 15:05:00,41.99,42.02,41.99,42.02,185180.0,41.7379,41.7677,41.7379,41.7677,185180.0
2017-02-15 15:10:00,42.03,42.03,42.01,42.03,186780.0,41.7776,41.7776,41.7577,41.7776,186780.0
2017-02-15 15:15:00,42.03,42.04,42.02,42.02,261920.0,41.7776,41.7876,41.7677,41.7677,261920.0
2017-02-15 15:20:00,42.02,42.02,42.01,42.01,125880.0,41.7677,41.7677,41.7577,41.7577,125880.0
2017-02-15 15:25:00,42.0,42.01,41.99,41.99,197660.0,41.7478,41.7577,41.7379,41.7379,197660.0
2017-02-15 15:30:00,41.99,42.01,41.97,41.97,292160.0,41.7379,41.7577,41.718,41.718,292160.0
2017-02-15 15:35:00,41.97,41.98,41.94,41.94,363640.0,41.718,41.7279,41.6882,41.6882,363640.0
2017-02-15 15:40:00,41.94,41.96,41.92,41.92,510560.0,41.6882,41.708,41.6683,41.6683,510560.0
2017-02-15 15:45:00,41.92,41.93,41.89,41.89,734480.0,41.6683,41.6782,41.6385,41.6385,734480.0
2017-02-15 15:50:00,41.9,41.92,41.87,41.9,786460.0,41.6484,41.6683,41.6186,41.6484,786460.0
2017-02-15 15:55:00,41.9,41.91,41.81,41.87,2421100.0,41.6484,41.6583,41.5589,41.6186,2421100.0
2017-02-16 09:30:00,41.93,41.97,41.86,41.95,623020.0,41.6782,41.718,41.6086,41.6981,623020.0
2017-02-16 09:35:00,41.95,42.04,41.95,42.03,321540.0,41.6981,41.7876,41.6981,41.7776,321540.0
2017-02-16 09:40:00,42.03,42.04,42.01,42.02,123000.0,41.7776,41.7876,41.7577,41.7677,123000.0
2017-02-16 09:45:00,42.03,42.06,41.99,42.03,263780.0,41.7776,41.8074,41.7379,41.7776,263780.0
2017-02-16 09:50:00,42.03,42.04,41.94,41.98,185560.0,41.7776,41.7876,41.6882,41.7279,185560.0
2017-02-16 09:55:00,41.99,42.0,41.95,41.95,147400.0,41.7379,41.7478,41.6981,41.6981,147400.0
2017-02-16 10:00:00,41.96,41.98,41.93,41.95,206520.0,41.708,41.7279,41.6782,41.6981,206520.0
2017-02-16 10:05:00,41.96,42.02,41.96,42.02,108000.0,41.708,41.7677,41.708,41.7677,108000.0
2017-02-16 10:10:00,42.02,42.03,42.0,42.0,163600.0,41.7677,41.7776,41.7478,41.7478,163600.0
2017-02-16 10:15:00,42.0,42.1,42.0,42.05,306640.0,41.7478,41.8472,41.7478,41.7975,306640.0
2017-02-16 10:20:00,42.07,42.12,42.06,42.11,295820.0,41.8174,41.8671,41.8074,41.8571,295820.0
2017-02-16 10:25:00,42.11,42.11,42.06,42.08,193020.0,41.8571,41.8571,41.8074,41.8273,193020.0
2017-02-16 10:30:00,42.08,42.13,42.06,42.13,140000.0,41.8273,41.877,41.8074,41.877,140000.0
2017-02-16 10:35:00,42.11,42.13,42.11,42.13,187860.0,41.8571,41.877,41.8571,41.877,187860.0
2017-02-16 10:40:00,42.13,42.13,42.1,42.12,239000.0,41.877,41.877,41.8472,41.8671,239000.0
2017-02-16 10:45:00,42.12,42.12,41.98,41.99,367000.0,41.8671,41.8671,41.7279,41.7379,367000.0
2017-02-16 10:50:00,41.98,42.02,41.95,41.95,108580.0,41.7279,41.7677,41.6981,41.6981,108580.0
2017-02-16 10:55:00,41.94,42.01,41.93,42.01,209800.0,41.6882,41.7577,41.6782,41.7577,209800.0
2017-02-16 11:00:00,42.0,42.02,41.99,42.02,102000.0,41.7478,41.7677,41.7379,41.7677,102000.0
2017-02-16 11:05:00,42.02,42.02,41.96,42.0,134540.0,41.7677,41.7677,41.708,41.7478,134540.0
2017-02-16 11:10:00,41.97,42.01,41.97,42.01,70780.0,41.718,41.7577,41.718,41.7577,70780.0
2017-02-16 11:15:00,42.01,42.03,42.01,42.01,94140.0,41.7577,41.7776,41.7577,41.7577,94140.0
2017-02-16 11:20:00,42.01,42.02,41.99,42.02,84440.0,41.7577,41.7677,41.7379,41.7677,84440.0
2017-02-16 11:25:00,42.01,42.02,42.0,42.0,55760.0,41.7577,41.7677,41.7478,41.7478,55760.0
2017-02-16 11:30:00,41.99,42.0,41.98,41.99,60000.0,41.7379,41.7478,41.7279,41.7379,60000.0
2017-02-16 11:35:00,41.98,41.98,41.94,41.97,143060.0,41.7279,41.7279,41.6882,41.718,143060.0
2017-02-16 11:40:00,41.96,42.01,41.96,41.97,129200.0,41.708,41.7577,41.708,41.718,129200.0
2017-02-16 11:45:00,41.97,42.01,41.96,41.98,76940.0,41.718,41.7577,41.708,41.7279,76940.0
2017-02-16 11:50:00,41.99,42.02,41.99,42.02,74000.0,41.7379,41.7677,41.7379,41.7677,74000.0
2017-02-16 11:55:00,42.02,42.02,41.99,42.02,80800.0,41.7677,41.7677,41.7379,41.7677,80800.0
2017-02-16 12:00:00,42.01,42.02,42.0,42.01,43600.0,41.7577,41.7677,41.7478,41.7577,43600.0
2017-02-16 12:05:00,42.01,42.02,42.0,42.0,59780.0,41.7577,41.7677,41.7478,41.7478,59780.0
2017-02-16 12:10:00,42.0,42.01,41.99,41.99,51900.0,41.7478,41.7577,41.7379,41.7379,51900.0
2017-02-16 12:15:00,41.99,42.01,41.99,42.0,42000.0,41.7379,41.7577,41.7379,41.7478,42000.0
2017-02-16 12:20:00,42.01,42.04,42.01,42.02,77300.0,41.7577,41.7876,41.7577,41.7677,77300.0
2017-02-16 12:25:00,42.01,42.03,42.01,42.02,43860.0,41.7577,41.7776,41.7577,41.7677,43860.0
2017-02-16 12:30:00,42.02,42.02,42.0,42.01,98960.0,41.7677,41.7677,41.7478,41.7577,98960.0
2017-02-16 12:35:00,42.01,42.05,42.01,42.03,48000.0,41.7577,41.7975,41.7577,41.7776,48000.0
2017-02-16 12:40:00,42.03,42.05,42.03,42.04,34000.0,41.7776,41.7975,41.7776,41.7876,34000.0
2017-02-16 12:45:00,42.04,42.04,42.01,42.03,59720.0,41.7876,41.7876,41.7577,41.7776,59720.0
2017-02-16 12:50:00,42.02,42.04,42.02,42.02,26000.0,41.7677,41.7876,41.7677,41.7677,26000.0
2017-02-16 12:55:00,42.02,42.02,42.0,42.0,31400.0,41.7677,41.7677,41.7478,41.7478,31400.0
2017-02-16 13:00:00,41.99,41.99,41.98,41.98,64000.0,41.7379,41.7379,41.7279,41.7279,64000.0
2017-02-16 13:05:00,41.99,42.0,41.98,42.0,123460.0,41.7379,41.7478,41.7279,41.7478,123460.0
2017-02-16 13:10:00,42.0,42.03,41.99,42.03,144000.0,41.7478,41.7776,41.7379,41.7776,144000.0
2017-02-16 13:15:00,42.03,42.04,42.02,42.04,86220.0,41.7776,41.7876,41.7677,41.7876,86220.0
2017-02-16 13:20:00,42.05,42.05,42.01,42.02,126400.0,41.7975,41.7975,41.7577,41.7677,126400.0
2017-02-16 13:25:00,42.02,42.05,42.01,42.04,98100.0,41.7677,41.7975,41.7577,41.7876,98100.0
2017-02-16 13:30:00,42.05,42.05,42.02,42.03,147500.0,41.7975,41.7975,41.7677,41.7776,147500.0
2017-02-16 13:35:00,42.03,42.06,42.03,42.06,99480.0,41.7776,41.8074,41.7776,41.8074,99480.0
2017-02-16 13:40:00,42.06,42.06,42.03,42.06,108880.0,41.8074,41.8074,41.7776,41.8074,108880.0
2017-02-16 13:45:00,42.06,42.07,42.04,42.07,121440.0,41.8074,41.8174,41.7876,41.8174,121440.0
2017-02-16 13:50:00,42.07,42.08,42.06,42.06,213920.0,41.8174,41.8273,41.8074,41.8074,213920.0
2017-02-16 13:55:00,42.06,42.07,42.05,42.07,76800.0,41.8074,41.8174,41.7975,41.8174,76800.0
2017-02-16 14:00:00,42.07,42.08,42.05,42.05,40000.0,41.8174,41.8273,41.7975,41.7975,40000.0
2017-02-16 14:05:00,42.05,42.09,42.05,42.07,80020.0,41.7975,41.8373,41.7975,41.8174,80020.0
2017-02-16 14:10:00,42.08,42.08,42.07,42.07,63420.0,41.8273,41.8273,41.8174,41.8174,63420.0
2017-02-16 14:15:00,42.08,42.08,42.03,42.04,34000.0,41.8273,41.8273,41.7776,41.7876,34000.0
2017-02-16 14:20:00,42.04,42.05,42.02,42.05,58100.0,41.7876,41.7975,41.7677,41.7975,58100.0
2017-02-16 14:25:00,42.05,42.05,42.02,42.05,64000.0,41.7975,41.7975,41.7677,41.7975,64000.0
2017-02-16 14:30:00,42.04,42.05,42.03,42.04,102240.0,41.7876,41.7975,41.7776,41.7876,102240.0
2017-02-16 14:35:00,42.05,42.06,42.04,42.05,66800.0,41.7975,41.8074,41.7876,41.7975,66800.0
2017-02-16 14:40:00,42.06,42.07,42.06,42.07,65920.0,41.8074,41.8174,41.8074,41.8174,65920.0
2017-02-16 14:45:00,42.06,42.08,42.05,42.06,97060.0,41.8074,41.8273,41.7975,41.8074,97060.0
2017-02-16 14:50:00,42.07,42.08,42.05,42.08,61300.0,41.8174,41.8273,41.7975,41.8273,61300.0
2017-02-16 14:55:00,42.08,42.1,42.07,42.09,102000.0,41.8273,41.8472,41.8174,41.8373,102000.0
2017-02-16 15:00:00,42.09,42.1,42.08,42.09,86000.0,41.8373,41.8472,41.8273,41.8373,86000.0
2017-02-16 15:05:00,42.09,42.09,42.07,42.07,135260.0,41.8373,41.8373,41.8174,41.8174,135260.0
2017-02-16 15:10:00,42.07,42.1,42.07,42.09,118280.0,41.8174,41.8472,41.8174,41.8373,118280.0
2017-02-16 15:15:00,42.08,42.09,42.06,42.08,114120.0,41.8273,41.8373,41.8074,41.8273,114120.0
2017-02-16 15:20:00,42.08,42.1,42.07,42.08,104860.0,41.8273,41.8472,41.8174,41.8273,104860.0
2017-02-16 15:25:00,42.08,42.1,42.07,42.08,88200.0,41.8273,41.8472,41.8174,41.8273,88200.0
2017-02-16 15:30:00,42.07,42.1,42.07,42.09,141600.0,41.8174,41.8472,41.8174,41.8373,141600.0
2017-02-16 15:35:00,42.09,42.1,42.08,42.09,154480.0,41.8373,41.8472,41.8273,41.8373,154480.0
2017-02-16 15:40:00,42.09,42.12,42.08,42.12,354340.0,41.8373,41.8671,41.8273,41.8671,354340.0
2017-02-16 15:45:00,42.1,42.1,42.07,42.09,287260.0,41.8472,41.8472,41.8174,41.8373,287260.0
2017-02-16 15:50:00,42.1,42.12,42.09,42.09,328640.0,41.8472,41.8671,41.8373,41.8373,328640.0
2017-02-16 15:55:00,42.11,42.12,42.08,42.11,778660.0,41.8571,41.8671,41.8273,41.8571,778660.0
2017-02-17 09:30:00,42.04,42.1,41.99,42.02,2568440.0,41.7876,41.8472,41.7379,41.7677,2568440.0
2017-02-17 09:35:00,42.02,42.1,41.99,42.1,333680.0,41.7677,41.8472,41.7379,41.8472,333680.0
2017-02-17 09:40:00,42.09,42.2,42.09,42.16,421660.0,41.8373,41.9466,41.8373,41.9068,421660.0
2017-02-17 09:45:00,42.16,42.18,42.12,42.16,428280.0,41.9068,41.9267,41.8671,41.9068,428280.0
2017-02-17 09:50:00,42.15,42.19,42.14,42.17,296380.0,41.8969,41.9367,41.887,41.9168,296380.0
2017-02-17 09:55:00,42.16,42.22,42.16,42.21,387220.0,41.9068,41.9665,41.9068,41.9565,387220.0
2017-02-17 10:00:00,42.21,42.22,42.17,42.19,222880.0,41.9565,41.9665,41.9168,41.9367,222880.0
2017-02-17 10:05:00,42.18,42.22,42.14,42.15,215020.0,41.9267,41.9665,41.887,41.8969,215020.0
2017-02-17 10:10:00,42.15,42.18,42.14,42.17,307140.0,41.8969,41.9267,41.887,41.9168,307140.0
2017-02-17 10:15:00,42.16,42.23,42.16,42.21,149820.0,41.9068,41.9764,41.9068,41.9565,149820.0
2017-02-17 10:20:00,42.21,42.23,42.19,42.21,191720.0,41.9565,41.9764,41.9367,41.9565,191720.0
2017-02-17 10:25:00,42.2,42.21,42.19,42.21,84520.0,41.9466,41.9565,41.9367,41.9565,84520.0
2017-02-17 10:30:00,42.21,42.23,42.2,42.23,442280.0,41.9565,41.9764,41.9466,41.9764,442280.0
2017-02-17 10:35:00,42.23,42.26,42.22,42.25,602260.0,41.9764,42.0062,41.9665,41.9963,602260.0
2017-02-17 10:40:00,42.25,42.27,42.23,42.25,218460.0,41.9963,42.0162,41.9764,41.9963,218460.0
2017-02-17 10:45:00,42.24,42.25,42.2,42.22,146560.0,41.9864,41.9963,41.9466,41.9665,146560.0
2017-02-17 10:50:00,42.21,42.21,42.18,42.2,148920.0,41.9565,41.9565,41.9267,41.9466,148920.0
2017-02-17 10:55:00,42.21,42.21,42.18,42.19,72000.0,41.9565,41.9565,41.9267,41.9367,72000.0
2017-02-17 11:00:00,42.18,42.2,42.18,42.19,152800.0,41.9267,41.9466,41.9267,41.9367,152800.0
2017-02-17 11:05:00,42.18,42.19,42.18,42.19,60000.0,41.9267,41.9367,41.9267,41.9367,60000.0
2017-02-17 11:10:00,42.19,42.21,42.18,42.21,68320.0,41.9367,41.9565,41.9267,41.9565,68320.0
2017-02-17 11:15:00,42.21,42.21,42.18,42.2,140000.0,41.9565,41.9565,41.9267,41.9466,140000.0
2017-02-17 11:20:00,42.19,42.2,42.18,42.2,104040.0,41.9367,41.9466,41.9267,41.9466,104040.0
2017-02-17 11:25:00,42.2,42.21,42.18,42.21,130820.0,41.9466,41.9565,41.9267,41.9565,130820.0
2017-02-17 11:30:00,42.21,42.25,42.21,42.24,119360.0,41.9565,41.9963,41.9565,41.9864,119360.0
2017-02-17 11:35:00,42.24,42.25,42.23,42.23,221780.0,41.9864,41.9963,41.9764,41.9764,221780.0
2017-02-17 11:40:00,42.23,42.24,42.22,42.24,117160.0,41.9764,41.9864,41.9665,41.9864,117160.0
2017-02-17 11:45:00,42.24,42.26,42.24,42.24,63060.0,41.9864,42.0062,41.9864,41.9864,63060.0
2017-02-17 11:50:00,42.24,42.26,42.23,42.24,66000.0,41.9864,42.0062,41.9764,41.9864,66000.0
2017-02-17 11:55:00,42.24,42.24,42.23,42.23,89520.0,41.9864,41.9864,41.9764,41.9764,89520.0
2017-02-17 12:00:00,42.22,42.24,42.22,42.24,120120.0,41.9665,41.9864,41.9665,41.9864,120120.0
2017-02-17 12:05:00,42.24,42.24,42.21,42.23,82500.0,41.9864,41.9864,41.9565,41.9764,82500.0
2017-02-17 12:10:00,42.23,42.26,42.22,42.25,193480.0,41.9764,42.0062,41.9665,41.9963,193480.0
2017-02-17 12:15:00,42.26,42.26,42.24,42.26,226160.0,42.0062,42.0062,41.9864,42.0062,226160.0
2017-02-17 12:20:00,42.25,42.27,42.25,42.27,279820.0,41.9963,42.0162,41.9963,42.0162,279820.0
2017-02-17 12:25:00,42.27,42.28,42.26,42.26,134120.0,42.0162,42.0261,42.0062,42.0062,134120.0
2017-02-17 12:30:00,42.25,42.26,42.23,42.23,110780.0,41.9963,42.0062,41.9764,41.9764,110780.0
2017-02-17 12:35:00,42.23,42.23,42.2,42.22,127120.0,41.9764,41.9764,41.9466,41.9665,127120.0
2017-02-17 12:40:00,42.22,42.23,42.21,42.22,136200.0,41.9665,41.9764,41.9565,41.9665,136200.0
2017-02-17 12:45:00,42.23,42.24,42.22,42.24,80720.0,41.9764,41.9864,41.9665,41.9864,80720.0
2017-02-17 12:50:00,42.24,42.25,42.23,42.23,125600.0,41.9864,41.9963,41.9764,41.9764,125600.0
2017-02-17 12:55:00,42.24,42.28,42.22,42.27,167280.0,41.9864,42.0261,41.9665,42.0162,167280.0
2017-02-17 13:00:00,42.27,42.28,42.24,42.26,217920.0,42.0162,42.0261,41.9864,42.0062,217920.0
2017-02-17 13:05:00,42.26,42.27,42.24,42.25,125300.0,42.0062,42.0162,41.9864,41.9963,125300.0
2017-02-17 13:10:00,42.25,42.27,42.25,42.27,108000.0,41.9963,42.0162,41.9963,42.0162,108000.0
2017-02-17 13:15:00,42.27,42.29,42.26,42.28,240020.0,42.0162,42.0361,42.0062,42.0261,240020.0
2017-02-17 13:20:00,42.28,42.3,42.28,42.3,280060.0,42.0261,42.046,42.0261,42.046,280060.0
2017-02-17 13:25:00,42.3,42.32,42.29,42.31,269280.0,42.046,42.0659,42.0361,42.0559,269280.0
2017-02-17 13:30:00,42.31,42.31,42.3,42.3,127000.0,42.0559,42.0559,42.046,42.046,127000.0
2017-02-17 13:35:00,42.31,42.31,42.29,42.31,114000.0,42.0559,42.0559,42.0361,42.0559,114000.0
2017-02-17 13:40:00,42.3,42.31,42.3,42.31,142800.0,42.046,42.0559,42.046,42.0559,142800.0
2017-02-17 13:45:00,42.31,42.31,42.3,42.31,106900.0,42.0559,42.0559,42.046,42.0559,106900.0
2017-02-17 13:50:00,42.3,42.3,42.29,42.29,90300.0,42.046,42.046,42.0361,42.0361,90300.0
2017-02-17 13:55:00,42.3,42.3,42.28,42.29,119200.0,42.046,42.046,42.0261,42.0361,119200.0
2017-02-17 14:00:00,42.29,42.3,42.28,42.29,109460.0,42.0361,42.046,42.0261,42.0361,109460.0
2017-02-17 14:05:00,42.29,42.31,42.29,42.3,171040.0,42.0361,42.0559,42.0361,42.046,171040.0
2017-02-17 14:10:00,42.29,42.3,42.29,42.3,84200.0,42.0361,42.046,42.0361,42.046,84200.0
2017-02-17 14:15:00,42.29,42.3,42.29,42.29,127420.0,42.0361,42.046,42.0361,42.0361,127420.0
2017-02-17 14:20:00,42.3,42.32,42.3,42.32,249000.0,42.046,42.0659,42.046,42.0659,249000.0
2017-02-17 14:25:00,42.31,42.33,42.31,42.32,231560.0,42.0559,42.0758,42.0559,42.0659,231560.0
2017-02-17 14:30:00,42.32,42.35,42.32,42.34,184220.0,42.0659,42.0957,42.0659,42.0858,184220.0
2017-02-17 14:35:00,42.34,42.35,42.32,42.33,249880.0,42.0858,42.0957,42.0659,42.0758,249880.0
2017-02-17 14:40:00,42.33,42.34,42.32,42.33,104900.0,42.0758,42.0858,42.0659,42.0758,104900.0
2017-02-17 14:45:00,42.33,42.34,42.32,42.33,143160.0,42.0758,42.0858,42.0659,42.0758,143160.0
2017-02-17 14:50:00,42.33,42.34,42.32,42.33,128000.0,42.0758,42.0858,42.0659,42.0758,128000.0
2017-02-17 14:55:00,42.32,42.33,42.29,42.3,120000.0,42.0659,42.0758,42.0361,42.046,120000.0
2017-02-17 15:00:00,42.3,42.3,42.28,42.28,119080.0,42.046,42.046,42.0261,42.0261,119080.0
2017-02-17 15:05:00,42.28,42.28,42.27,42.27,65000.0,42.0261,42.0261,42.0162,42.0162,65000.0
2017-02-17 15:10:00,42.27,42.29,42.27,42.28,73340.0,42.0162,42.0361,42.0162,42.0261,73340.0
2017-02-17 15:15:00,42.28,42.28,42.26,42.27,135700.0,42.0261,42.0261,42.0062,42.0162,135700.0
2017-02-17 15:20:00,42.27,42.28,42.25,42.25,198260.0,42.0162,42.0261,41.9963,41.9963,198260.0
2017-02-17 15:25:00,42.25,42.26,42.24,42.25,108220.0,41.9963,42.0062,41.9864,41.9963,108220.0
2017-02-17 15:30:00,42.25,42.27,42.25,42.26,135420.0,41.9963,42.0162,41.9963,42.0062,135420.0
2017-02-17 15:35:00,42.27,42.27,42.24,42.26,197920.0,42.0162,42.0162,41.9864,42.0062,197920.0
2017-02-17 15:40:00,42.26,42.26,42.24,42.24,204460.0,42.0062,42.0062,41.9864,41.9864,204460.0
2017-02-17 15:45:00,42.25,42.27,42.24,42.24,281200.0,41.9963,42.0162,41.9864,41.9864,281200.0
2017-02-17 15:50:00,42.24,42.29,42.24,42.29,681620.0,41.9864,42.0361,41.9864,42.0361,681620.0
2017-02-17 15:55:00,42.29,42.33,42.27,42.33,1539840.0,42.0361,42.0758,42.0162,42.0758,1539840.0
2017-02-21 09:30:00,42.4,42.45,42.33,42.4,1581620.0,42.1454,42.1951,42.0758,42.1454,1581620.0
2017-02-21 09:35:00,42.42,42.49,42.41,42.46,577200.0,42.1653,42.2349,42.1553,42.205,577200.0
2017-02-21 09:40:00,42.47,42.52,42.46,42.49,518440.0,42.215,42.2647,42.205,42.2349,518440.0
2017-02-21 09:45:00,42.48,42.57,42.48,42.56,358080.0,42.2249,42.3144,42.2249,42.3044,358080.0
2017-02-21 09:50:00,42.55,42.61,42.55,42.57,231200.0,42.2945,42.3541,42.2945,42.3144,231200.0
2017-02-21 09:55:00,42.56,42.59,42.52,42.54,202820.0,42.3044,42.3343,42.2647,42.2846,202820.0
2017-02-21 10:00:00,42.53,42.54,42.49,42.5,179140.0,42.2746,42.2846,42.2349,42.2448,179140.0
2017-02-21 10:05:00,42.51,42.57,42.51,42.57,162120.0,42.2547,42.3144,42.2547,42.3144,162120.0
2017-02-21 10:10:00,42.57,42.6,42.56,42.57,293600.0,42.3144,42.3442,42.3044,42.3144,293600.0
2017-02-21 10:15:00,42.58,42.6,42.58,42.6,176100.0,42.3243,42.3442,42.3243,42.3442,176100.0
2017-02-21 10:20:00,42.59,42.61,42.57,42.57,287660.0,42.3343,42.3541,42.3144,42.3144,287660.0
2017-02-21 10:25:00,42.57,42.59,42.56,42.59,78620.0,42.3144,42.3343,42.3044,42.3343,78620.0
2017-02-21 10:30:00,42.57,42.59,42.55,42.55,99000.0,42.3144,42.3343,42.2945,42.2945,99000.0
2017-02-21 10:35:00,42.55,42.57,42.55,42.55,139460.0,42.2945,42.3144,42.2945,42.2945,139460.0
2017-02-21 10:40:00,42.56,42.58,42.55,42.57,217580.0,42.3044,42.3243,42.2945,42.3144,217580.0
2017-02-21 10:45:00,42.57,42.59,42.55,42.55,178580.0,42.3144,42.3343,42.2945,42.2945,178580.0
2017-02-21 10:50:00,42.55,42.56,42.53,42.54,194980.0,42.2945,42.3044,42.2746,42.2846,194980.0
2017-02-21 10:55:00,42.53,42.57,42.52,42.57,105360.0,42.2746,42.3144,42.2647,42.3144,105360.0
2017-02-21 11:00:00,42.56,42.58,42.53,42.54,177500.0,42.3044,42.3243,42.2746,42.2846,177500.0
2017-02-21 11:05:00,42.54,42.56,42.54,42.54,115140.0,42.2846,42.3044,42.2846,42.2846,115140.0
2017-02-21 11:10:00,42.54,42.57,42.53,42.57,46080.0,42.2846,42.3144,42.2746,42.3144,46080.0
2017-02-21 11:15:00,42.57,42.57,42.55,42.56,114000.0,42.3144,42.3144,42.2945,42.3044,114000.0
2017-02-21 11:20:00,42.55,42.56,42.52,42.52,108900.0,42.2945,42.3044,42.2647,42.2647,108900.0
2017-02-21 11:25:00,42.51,42.52,42.49,42.51,180920.0,42.2547,42.2647,42.2349,42.2547,180920.0
2017-02-21 11:30:00,42.5,42.53,42.48,42.53,134040.0,42.2448,42.2746,42.2249,42.2746,134040.0
2017-02-21 11:35:00,42.54,42.54,42.47,42.49,94280.0,42.2846,42.2846,42.215,42.2349,94280.0
2017-02-21 11:40:00,42.49,42.52,42.49,42.5,234720.0,42.2349,42.2647,42.2349,42.2448,234720.0
2017-02-21 11:45:00,42.51,42.51,42.47,42.48,121180.0,42.2547,42.2547,42.215,42.2249,121180.0
2017-02-21 11:50:00,42.49,42.51,42.47,42.49,103180.0,42.2349,42.2547,42.215,42.2349,103180.0
2017-02-21 11:55:00,42.5,42.5,42.47,42.47,182920.0,42.2448,42.2448,42.215,42.215,182920.0
2017-02-21 12:00:00,42.49,42.5,42.46,42.46,160520.0,42.2349,42.2448,42.205,42.205,160520.0
2017-02-21 12:05:00,42.47,42.48,42.44,42.44,58540.0,42.215,42.2249,42.1852,42.1852,58540.0
2017-02-21 12:10:00,42.45,42.45,42.44,42.44,80320.0,42.1951,42.1951,42.1852,42.1852,80320.0
2017-02-21 12:15:00,42.44,42.45,42.42,42.43,89280.0,42.1852,42.1951,42.1653,42.1752,89280.0
2017-02-21 12:20:00,42.43,42.45,42.42,42.43,99020.0,42.1752,42.1951,42.1653,42.1752,99020.0
2017-02-21 12:25:00,42.42,42.47,42.42,42.47,80600.0,42.1653,42.215,42.1653,42.215,80600.0
2017-02-21 12:30:00,42.46,42.47,42.44,42.45,158700.0,42.205,42.215,42.1852,42.1951,158700.0
2017-02-21 12:35:00,42.46,42.47,42.44,42.46,47320.0,42.205,42.215,42.1852,42.205,47320.0
2017-02-21 12:40:00,42.46,42.47,42.43,42.43,58420.0,42.205,42.215,42.1752,42.1752,58420.0
2017-02-21 12:45:00,42.44,42.47,42.43,42.43,95860.0,42.1852,42.215,42.1752,42.1752,95860.0
2017-02-21 12:50:00,42.43,42.45,42.43,42.43,71140.0,42.1752,42.1951,42.1752,42.1752,71140.0
2017-02-21 12:55:00,42.43,42.44,42.43,42.43,14400.0,42.1752,42.1852,42.1752,42.1752,14400.0
2017-02-21 13:00:00,42.43,42.44,42.42,42.43,98360.0,42.1752,42.1852,42.1653,42.1752,98360.0
2017-02-21 13:05:00,42.43,42.43,42.42,42.43,50240.0,42.1752,42.1752,42.1653,42.1752,50240.0
2017-02-21 13:10:00,42.43,42.43,42.42,42.43,36000.0,42.1752,42.1752,42.1653,42.1752,36000.0
2017-02-21 13:15:00,42.42,42.43,42.42,42.43,125140.0,42.1653,42.1752,42.1653,42.1752,125140.0
2017-02-21 13:20:00,42.43,42.44,42.42,42.43,50520.0,42.1752,42.1852,42.1653,42.1752,50520.0
2017-02-21 13:25:00,42.43,42.44,42.43,42.43,62000.0,42.1752,42.1852,42.1752,42.1752,62000.0
2017-02-21 13:30:00,42.44,42.44,42.42,42.42,57080.0,42.1852,42.1852,42.1653,42.1653,57080.0
2017-02-21 13:35:00,42.42,42.43,42.4,42.4,95020.0,42.1653,42.1752,42.1454,42.1454,95020.0
2017-02-21 13:40:00,42.4,42.41,42.39,42.4,115000.0,42.1454,42.1553,42.1355,42.1454,115000.0
2017-02-21 13:45:00,42.4,42.41,42.4,42.41,115360.0,42.1454,42.1553,42.1454,42.1553,115360.0
2017-02-21 13:50:00,42.4,42.4,42.39,42.39,110720.0,42.1454,42.1454,42.1355,42.1355,110720.0
2017-02-21 13:55:00,42.39,42.39,42.36,42.39,136020.0,42.1355,42.1355,42.1056,42.1355,136020.0
2017-02-21 14:00:00,42.38,42.39,42.36,42.39,113600.0,42.1255,42.1355,42.1056,42.1355,113600.0
2017-02-21 14:05:00,42.4,42.4,42.38,42.39,73160.0,42.1454,42.1454,42.1255,42.1355,73160.0
2017-02-21 14:10:00,42.39,42.41,42.39,42.41,78500.0,42.1355,42.1553,42.1355,42.1553,78500.0
2017-02-21 14:15:00,42.41,42.42,42.4,42.41,93800.0,42.1553,42.1653,42.1454,42.1553,93800.0
2017-02-21 14:20:00,42.42,42.44,42.41,42.43,71140.0,42.1653,42.1852,42.1553,42.1752,71140.0
2017-02-21 14:25:00,42.43,42.43,42.37,42.4,163000.0,42.1752,42.1752,42.1156,42.1454,163000.0
2017-02-21 14:30:00,42.39,42.41,42.37,42.4,369780.0,42.1355,42.1553,42.1156,42.1454,369780.0
2017-02-21 14:35:00,42.4,42.44,42.38,42.41,156320.0,42.1454,42.1852,42.1255,42.1553,156320.0
2017-02-21 14:40:00,42.41,42.43,42.4,42.43,180960.0,42.1553,42.1752,42.1454,42.1752,180960.0
2017-02-21 14:45:00,42.44,42.44,42.42,42.44,173600.0,42.1852,42.1852,42.1653,42.1852,173600.0
2017-02-21 14:50:00,42.44,42.46,42.42,42.46,231400.0,42.1852,42.205,42.1653,42.205,231400.0
2017-02-21 14:55:00,42.46,42.48,42.45,42.48,189720.0,42.205,42.2249,42.1951,42.2249,189720.0
2017-02-21 15:00:00,42.47,42.49,42.45,42.48,142300.0,42.215,42.2349,42.1951,42.2249,142300.0
2017-02-21 15:05:00,42.47,42.49,42.46,42.46,97540.0,42.215,42.2349,42.205,42.205,97540.0
2017-02-21 15:10:00,42.46,42.47,42.44,42.45,146300.0,42.205,42.215,42.1852,42.1951,146300.0
2017-02-21 15:15:00,42.45,42.46,42.44,42.46,225060.0,42.1951,42.205,42.1852,42.205,225060.0
2017-02-21 15:20:00,42.45,42.46,42.44,42.45,90000.0,42.1951,42.205,42.1852,42.1951,90000.0
2017-02-21 15:25:00,42.46,42.47,42.43,42.45,120740.0,42.205,42.215,42.1752,42.1951,120740.0
2017-02-21 15:30:00,42.45,42.45,42.44,42.45,119620.0,42.1951,42.1951,42.1852,42.1951,119620.0
2017-02-21 15:35:00,42.45,42.46,42.44,42.44,107560.0,42.1951,42.205,42.1852,42.1852,107560.0
2017-02-21 15:40:00,42.45,42.45,42.44,42.45,116020.0,42.1951,42.1951,42.1852,42.1951,116020.0
2017-02-21 15:45:00,42.45,42.45,42.42,42.42,139120.0,42.1951,42.1951,42.1653,42.1653,139120.0
2017-02-21 15:50:00,42.43,42.47,42.43,42.46,261240.0,42.1752,42.215,42.1752,42.205,261240.0
2017-02-21 15:55:00,42.46,42.47,42.42,42.46,1101880.0,42.205,42.215,42.1653,42.205,1101880.0
2017-02-22 09:30:00,42.4,42.46,42.34,42.45,678440.0,42.1454,42.205,42.0858,42.1951,678440.0
2017-02-22 09:35:00,42.46,42.5,42.34,42.34,378360.0,42.205,42.2448,42.0858,42.0858,378360.0
2017-02-22 09:40:00,42.37,42.41,42.35,42.4,168140.0,42.1156,42.1553,42.0957,42.1454,168140.0
2017-02-22 09:45:00,42.38,42.4,42.35,42.38,454440.0,42.1255,42.1454,42.0957,42.1255,454440.0
2017-02-22 09:50:00,42.37,42.39,42.36,42.38,164980.0,42.1156,42.1355,42.1056,42.1255,164980.0
2017-02-22 09:55:00,42.39,42.46,42.39,42.46,161840.0,42.1355,42.205,42.1355,42.205,161840.0
2017-02-22 10:00:00,42.46,42.51,42.46,42.46,288960.0,42.205,42.2547,42.205,42.205,288960.0
2017-02-22 10:05:00,42.45,42.49,42.44,42.48,197700.0,42.1951,42.2349,42.1852,42.2249,197700.0
2017-02-22 10:10:00,42.48,42.54,42.48,42.54,221100.0,42.2249,42.2846,42.2249,42.2846,221100.0
2017-02-22 10:15:00,42.55,42.61,42.54,42.6,481800.0,42.2945,42.3541,42.2846,42.3442,481800.0
2017-02-22 10:20:00,42.61,42.62,42.58,42.59,295380.0,42.3541,42.3641,42.3243,42.3343,295380.0
2017-02-22 10:25:00,42.59,42.61,42.57,42.61,258460.0,42.3343,42.3541,42.3144,42.3541,258460.0
2017-02-22 10:30:00,42.61,42.63,42.56,42.59,366020.0,42.3541,42.374,42.3044,42.3343,366020.0
2017-02-22 10:35:00,42.59,42.6,42.53,42.57,302740.0,42.3343,42.3442,42.2746,42.3144,302740.0
2017-02-22 10:40:00,42.56,42.57,42.53,42.56,197540.0,42.3044,42.3144,42.2746,42.3044,197540.0
2017-02-22 10:45:00,42.57,42.57,42.54,42.56,217540.0,42.3144,42.3144,42.2846,42.3044,217540.0
2017-02-22 10:50:00,42.57,42.57,42.55,42.56,89760.0,42.3144,42.3144,42.2945,42.3044,89760.0
2017-02-22 10:55:00,42.55,42.59,42.55,42.59,190800.0,42.2945,42.3343,42.2945,42.3343,190800.0
2017-02-22 11:00:00,42.59,42.61,42.58,42.58,202540.0,42.3343,42.3541,42.3243,42.3243,202540.0
2017-02-22 11:05:00,42.59,42.6,42.57,42.58,507620.0,42.3343,42.3442,42.3144,42.3243,507620.0
2017-02-22 11:10:00,42.58,42.6,42.57,42.6,291660.0,42.3243,42.3442,42.3144,42.3442,291660.0
2017-02-22 11:15:00,42.61,42.64,42.6,42.64,349540.0,42.3541,42.384,42.3442,42.384,349540.0
2017-02-22 11:20:00,42.64,42.64,42.63,42.64,220000.0,42.384,42.384,42.374,42.384,220000.0
2017-02-22 11:25:00,42.64,42.66,42.62,42.64,231460.0,42.384,42.4038,42.3641,42.384,231460.0
2017-02-22 11:30:00,42.64,42.66,42.64,42.65,182580.0,42.384,42.4038,42.384,42.3939,182580.0
2017-02-22 11:35:00,42.65,42.65,42.62,42.64,223500.0,42.3939,42.3939,42.3641,42.384,223500.0
2017-02-22 11:40:00,42.63,42.64,42.59,42.59,343180.0,42.374,42.384,42.3343,42.3343,343180.0
2017-02-22 11:45:00,42.59,42.61,42.58,42.59,138780.0,42.3343,42.3541,42.3243,42.3343,138780.0
2017-02-22 11:50:00,42.6,42.6,42.57,42.58,58000.0,42.3442,42.3442,42.3144,42.3243,58000.0
2017-02-22 11:55:00,42.59,42.6,42.57,42.59,117680.0,42.3343,42.3442,42.3144,42.3343,117680.0
2017-02-22 12:00:00,42.59,42.61,42.59,42.61,110660.0,42.3343,42.3541,42.3343,42.3541,110660.0
2017-02-22 12:05:00,42.6,42.61,42.58,42.59,117000.0,42.3442,42.3541,42.3243,42.3343,117000.0
2017-02-22 12:10:00,42.59,42.63,42.59,42.63,85320.0,42.3343,42.374,42.3343,42.374,85320.0
2017-02-22 12:15:00,42.62,42.65,42.6,42.65,100520.0,42.3641,42.3939,42.3442,42.3939,100520.0
2017-02-22 12:20:00,42.64,42.66,42.64,42.65,216000.0,42.384,42.4038,42.384,42.3939,216000.0
2017-02-22 12:25:00,42.65,42.65,42.62,42.63,122160.0,42.3939,42.3939,42.3641,42.374,122160.0
2017-02-22 12:30:00,42.63,42.66,42.63,42.63,131020.0,42.374,42.4038,42.374,42.374,131020.0
2017-02-22 12:35:00,42.63,42.65,42.63,42.64,116920.0,42.374,42.3939,42.374,42.384,116920.0
2017-02-22 12:40:00,42.66,42.67,42.66,42.67,135620.0,42.4038,42.4138,42.4038,42.4138,135620.0
2017-02-22 12:45:00,42.67,42.69,42.67,42.68,256380.0,42.4138,42.4337,42.4138,42.4237,256380.0
2017-02-22 12:50:00,42.68,42.69,42.66,42.66,231560.0,42.4237,42.4337,42.4038,42.4038,231560.0
2017-02-22 12:55:00,42.67,42.68,42.65,42.66,97680.0,42.4138,42.4237,42.3939,42.4038,97680.0
2017-02-22 13:00:00,42.68,42.68,42.66,42.66,38600.0,42.4237,42.4237,42.4038,42.4038,38600.0
2017-02-22 13:05:00,42.67,42.68,42.65,42.65,119900.0,42.4138,42.4237,42.3939,42.3939,119900.0
2017-02-22 13:10:00,42.65,42.65,42.65,42.65,10000.0,42.3939,42.3939,42.3939,42.3939,10000.0
2017-02-22 13:15:00,42.65,42.66,42.62,42.63,60680.0,42.3939,42.4038,42.3641,42.374,60680.0
2017-02-22 13:20:00,42.63,42.66,42.62,42.65,103440.0,42.374,42.4038,42.3641,42.3939,103440.0
2017-02-22 13:25:00,42.65,42.66,42.64,42.65,49340.0,42.3939,42.4038,42.384,42.3939,49340.0
2017-02-22 13:30:00,42.65,42.66,42.64,42.64,78700.0,42.3939,42.4038,42.384,42.384,78700.0
2017-02-22 13:35:00,42.65,42.66,42.64,42.65,59560.0,42.3939,42.4038,42.384,42.3939,59560.0
2017-02-22 13:40:00,42.66,42.66,42.65,42.65,121300.0,42.4038,42.4038,42.3939,42.3939,121300.0
2017-02-22 13:45:00,42.65,42.67,42.65,42.66,54560.0,42.3939,42.4138,42.3939,42.4038,54560.0
2017-02-22 13:50:00,42.66,42.66,42.64,42.66,33520.0,42.4038,42.4038,42.384,42.4038,33520.0
2017-02-22 13:55:00,42.66,42.67,42.65,42.65,39280.0,42.4038,42.4138,42.3939,42.3939,39280.0
2017-02-22 14:00:00,42.65,42.66,42.63,42.63,113920.0,42.3939,42.4038,42.374,42.374,113920.0
2017-02-22 14:05:00,42.64,42.64,42.62,42.62,65220.0,42.384,42.384,42.3641,42.3641,65220.0
2017-02-22 14:10:00,42.62,42.64,42.58,42.63,178440.0,42.3641,42.384,42.3243,42.374,178440.0
2017-02-22 14:15:00,42.63,42.66,42.62,42.66,120720.0,42.374,42.4038,42.3641,42.4038,120720.0
2017-02-22 14:20:00,42.64,42.66,42.63,42.65,64420.0,42.384,42.4038,42.374,42.3939,64420.0
2017-02-22 14:25:00,42.65,42.66,42.63,42.63,32000.0,42.3939,42.4038,42.374,42.374,32000.0
2017-02-22 14:30:00,42.64,42.64,42.61,42.61,114540.0,42.384,42.384,42.3541,42.3541,114540.0
2017-02-22 14:35:00,42.61,42.64,42.61,42.61,89700.0,42.3541,42.384,42.3541,42.3541,89700.0
2017-02-22 14:40:00,42.61,42.61,42.59,42.59,65760.0,42.3541,42.3541,42.3343,42.3343,65760.0
2017-02-22 14:45:00,42.61,42.61,42.57,42.58,160840.0,42.3541,42.3541,42.3144,42.3243,160840.0
2017-02-22 14:50:00,42.58,42.59,42.56,42.59,102800.0,42.3243,42.3343,42.3044,42.3343,102800.0
2017-02-22 14:55:00,42.6,42.62,42.59,42.61,108000.0,42.3442,42.3641,42.3343,42.3541,108000.0
2017-02-22 15:00:00,42.6,42.6,42.56,42.58,188660.0,42.3442,42.3442,42.3044,42.3243,188660.0
2017-02-22 15:05:00,42.58,42.59,42.57,42.59,99440.0,42.3243,42.3343,42.3144,42.3343,99440.0
2017-02-22 15:10:00,42.59,42.6,42.58,42.58,72000.0,42.3343,42.3442,42.3243,42.3243,72000.0
2017-02-22 15:15:00,42.59,42.6,42.57,42.57,105080.0,42.3343,42.3442,42.3144,42.3144,105080.0
2017-02-22 15:20:00,42.57,42.6,42.57,42.59,84180.0,42.3144,42.3442,42.3144,42.3343,84180.0
2017-02-22 15:25:00,42.58,42.62,42.58,42.61,112460.0,42.3243,42.3641,42.3243,42.3541,112460.0
2017-02-22 15:30:00,42.6,42.61,42.59,42.59,145040.0,42.3442,42.3541,42.3343,42.3343,145040.0
2017-02-22 15:35:00,42.6,42.6,42.57,42.58,196120.0,42.3442,42.3442,42.3144,42.3243,196120.0
2017-02-22 15:40:00,42.57,42.58,42.56,42.57,131320.0,42.3144,42.3243,42.3044,42.3144,131320.0
2017-02-22 15:45:00,42.56,42.57,42.55,42.56,234340.0,42.3044,42.3144,42.2945,42.3044,234340.0
2017-02-22 15:50:00,42.56,42.59,42.56,42.58,311280.0,42.3044,42.3343,42.3044,42.3243,311280.0
2017-02-22 15:55:00,42.59,42.59,42.53,42.57,1058140.0,42.3343,42.3343,42.2746,42.3144,1058140.0
2017-02-23 09:30:00,42.56,42.61,42.54,42.61,681120.0,42.3044,42.3541,42.2846,42.3541,681120.0
2017-02-23 09:35:00,42.62,42.63,42.58,42.58,234060.0,42.3641,42.374,42.3243,42.3243,234060.0
2017-02-23 09:40:00,42.58,42.58,42.51,42.53,301800.0,42.3243,42.3243,42.2547,42.2746,301800.0
2017-02-23 09:45:00,42.55,42.61,42.53,42.58,178500.0,42.2945,42.3541,42.2746,42.3243,178500.0
2017-02-23 09:50:00,42.57,42.59,42.56,42.58,68220.0,42.3144,42.3343,42.3044,42.3243,68220.0
2017-02-23 09:55:00,42.58,42.58,42.54,42.58,141780.0,42.3243,42.3243,42.2846,42.3243,141780.0
2017-02-23 10:00:00,42.58,42.58,42.52,42.52,115340.0,42.3243,42.3243,42.2647,42.2647,115340.0
2017-02-23 10:05:00,42.52,42.55,42.48,42.48,353460.0,42.2647,42.2945,42.2249,42.2249,353460.0
2017-02-23 10:10:00,42.49,42.49,42.44,42.44,335960.0,42.2349,42.2349,42.1852,42.1852,335960.0
2017-02-23 10:15:00,42.45,42.45,42.34,42.37,654880.0,42.1951,42.1951,42.0858,42.1156,654880.0
2017-02-23 10:20:00,42.37,42.38,42.33,42.34,282700.0,42.1156,42.1255,42.0758,42.0858,282700.0
2017-02-23 10:25:00,42.35,42.4,42.34,42.38,336120.0,42.0957,42.1454,42.0858,42.1255,336120.0
2017-02-23 10:30:00,42.37,42.57,42.36,42.42,310660.0,42.1156,42.3144,42.1056,42.1653,310660.0
2017-02-23 10:35:00,42.41,42.41,42.38,42.39,49840.0,42.1553,42.1553,42.1255,42.1355,49840.0
2017-02-23 10:40:00,42.4,42.41,42.39,42.39,110620.0,42.1454,42.1553,42.1355,42.1355,110620.0
2017-02-23 10:45:00,42.38,42.42,42.38,42.38,169280.0,42.1255,42.1653,42.1255,42.1255,169280.0
2017-02-23 10:50:00,42.38,42.4,42.33,42.33,137740.0,42.1255,42.1454,42.0758,42.0758,137740.0
2017-02-23 10:55:00,42.35,42.35,42.29,42.31,342400.0,42.0957,42.0957,42.0361,42.0559,342400.0
2017-02-23 11:00:00,42.32,42.33,42.26,42.28,281120.0,42.0659,42.0758,42.0062,42.0261,281120.0
2017-02-23 11:05:00,42.28,42.29,42.21,42.21,266380.0,42.0261,42.0361,41.9565,41.9565,266380.0
2017-02-23 11:10:00,42.21,42.22,42.18,42.21,315720.0,41.9565,41.9665,41.9267,41.9565,315720.0
2017-02-23 11:15:00,42.21,42.22,42.17,42.19,578040.0,41.9565,41.9665,41.9168,41.9367,578040.0
2017-02-23 11:20:00,42.19,42.26,42.19,42.23,347160.0,41.9367,42.0062,41.9367,41.9764,347160.0
2017-02-23 11:25:00,42.25,42.26,42.2,42.25,92820.0,41.9963,42.0062,41.9466,41.9963,92820.0
2017-02-23 11:30:00,42.24,42.3,42.23,42.27,173140.0,41.9864,42.046,41.9764,42.0162,173140.0
2017-02-23 11:35:00,42.26,42.29,42.24,42.25,126000.0,42.0062,42.0361,41.9864,41.9963,126000.0
2017-02-23 11:40:00,42.25,42.28,42.25,42.27,129560.0,41.9963,42.0261,41.9963,42.0162,129560.0
2017-02-23 11:45:00,42.26,42.28,42.25,42.27,63660.0,42.0062,42.0261,41.9963,42.0162,63660.0
2017-02-23 11:50:00,42.27,42.28,42.23,42.23,243780.0,42.0162,42.0261,41.9764,41.9764,243780.0
2017-02-23 11:55:00,42.24,42.26,42.21,42.23,133420.0,41.9864,42.0062,41.9565,41.9764,133420.0
2017-02-23 12:00:00,42.22,42.24,42.21,42.22,143740.0,41.9665,41.9864,41.9565,41.9665,143740.0
2017-02-23 12:05:00,42.21,42.22,42.17,42.18,295860.0,41.9565,41.9665,41.9168,41.9267,295860.0
2017-02-23 12:10:00,42.17,42.17,42.12,42.14,179540.0,41.9168,41.9168,41.8671,41.887,179540.0
2017-02-23 12:15:00,42.15,42.24,42.13,42.23,209960.0,41.8969,41.9864,41.877,41.9764,209960.0
2017-02-23 12:20:00,42.22,42.26,42.22,42.22,156860.0,41.9665,42.0062,41.9665,41.9665,156860.0
2017-02-23 12:25:00,42.2,42.24,42.2,42.24,175400.0,41.9466,41.9864,41.9466,41.9864,175400.0
2017-02-23 12:30:00,42.24,42.24,42.21,42.23,112500.0,41.9864,41.9864,41.9565,41.9764,112500.0
2017-02-23 12:35:00,42.22,42.25,42.22,42.24,114000.0,41.9665,41.9963,41.9665,41.9864,114000.0
2017-02-23 12:40:00,42.25,42.25,42.21,42.23,119200.0,41.9963,41.9963,41.9565,41.9764,119200.0
2017-02-23 12:45:00,42.22,42.24,42.22,42.22,78540.0,41.9665,41.9864,41.9665,41.9665,78540.0
2017-02-23 12:50:00,42.23,42.23,42.21,42.22,62360.0,41.9764,41.9764,41.9565,41.9665,62360.0
2017-02-23 12:55:00,42.22,42.23,42.21,42.21,56920.0,41.9665,41.9764,41.9565,41.9565,56920.0
2017-02-23 13:00:00,42.21,42.25,42.21,42.25,104100.0,41.9565,41.9963,41.9565,41.9963,104100.0
2017-02-23 13:05:00,42.24,42.26,42.23,42.26,250860.0,41.9864,42.0062,41.9764,42.0062,250860.0
2017-02-23 13:10:00,42.26,42.28,42.26,42.27,158000.0,42.0062,42.0261,42.0062,42.0162,158000.0
2017-02-23 13:15:00,42.26,42.27,42.23,42.26,62920.0,42.0062,42.0162,41.9764,42.0062,62920.0
2017-02-23 13:20:00,42.26,42.27,42.26,42.27,42120.0,42.0062,42.0162,42.0062,42.0162,42120.0
2017-02-23 13:25:00,42.27,42.32,42.26,42.32,468200.0,42.0162,42.0659,42.0062,42.0659,468200.0
2017-02-23 13:30:00,42.31,42.34,42.29,42.29,157940.0,42.0559,42.0858,42.0361,42.0361,157940.0
2017-02-23 13:35:00,42.3,42.36,42.29,42.36,207820.0,42.046,42.1056,42.0361,42.1056,207820.0
2017-02-23 13:40:00,42.36,42.38,42.32,42.37,96460.0,42.1056,42.1255,42.0659,42.1156,96460.0
2017-02-23 13:45:00,42.36,42.38,42.35,42.38,131900.0,42.1056,42.1255,42.0957,42.1255,131900.0
2017-02-23 13:50:00,42.36,42.38,42.36,42.38,84000.0,42.1056,42.1255,42.1056,42.1255,84000.0
2017-02-23 13:55:00,42.37,42.4,42.37,42.38,148920.0,42.1156,42.1454,42.1156,42.1255,148920.0
2017-02-23 14:00:00,42.39,42.42,42.39,42.39,239100.0,42.1355,42.1653,42.1355,42.1355,239100.0
2017-02-23 14:05:00,42.39,42.4,42.37,42.4,98020.0,42.1355,42.1454,42.1156,42.1454,98020.0
2017-02-23 14:10:00,42.4,42.42,42.4,42.41,139960.0,42.1454,42.1653,42.1454,42.1553,139960.0
2017-02-23 14:15:00,42.39,42.41,42.39,42.41,34000.0,42.1355,42.1553,42.1355,42.1553,34000.0
2017-02-23 14:20:00,42.4,42.4,42.37,42.4,98800.0,42.1454,42.1454,42.1156,42.1454,98800.0
2017-02-23 14:25:00,42.4,42.41,42.38,42.39,60000.0,42.1454,42.1553,42.1255,42.1355,60000.0
2017-02-23 14:30:00,42.39,42.39,42.37,42.39,64160.0,42.1355,42.1355,42.1156,42.1355,64160.0
2017-02-23 14:35:00,42.39,42.4,42.38,42.4,183000.0,42.1355,42.1454,42.1255,42.1454,183000.0
2017-02-23 14:40:00,42.4,42.42,42.4,42.4,97720.0,42.1454,42.1653,42.1454,42.1454,97720.0
2017-02-23 14:45:00,42.41,42.43,42.4,42.42,169380.0,42.1553,42.1752,42.1454,42.1653,169380.0
2017-02-23 14:50:00,42.42,42.43,42.41,42.43,68000.0,42.1653,42.1752,42.1553,42.1752,68000.0
2017-02-23 14:55:00,42.42,42.46,42.42,42.44,174080.0,42.1653,42.205,42.1653,42.1852,174080.0
2017-02-23 15:00:00,42.43,42.43,42.41,42.43,88820.0,42.1752,42.1752,42.1553,42.1752,88820.0
2017-02-23 15:05:00,42.42,42.45,42.42,42.42,117180.0,42.1653,42.1951,42.1653,42.1653,117180.0
2017-02-23 15:10:00,42.43,42.44,42.42,42.43,95100.0,42.1752,42.1852,42.1653,42.1752,95100.0
2017-02-23 15:15:00,42.43,42.45,42.42,42.43,142360.0,42.1752,42.1951,42.1653,42.1752,142360.0
2017-02-23 15:20:00,42.43,42.46,42.43,42.45,237580.0,42.1752,42.205,42.1752,42.1951,237580.0
2017-02-23 15:25:00,42.44,42.45,42.42,42.43,183860.0,42.1852,42.1951,42.1653,42.1752,183860.0
2017-02-23 15:30:00,42.44,42.46,42.42,42.44,265220.0,42.1852,42.205,42.1653,42.1852,265220.0
2017-02-23 15:35:00,42.44,42.45,42.41,42.45,290240.0,42.1852,42.1951,42.1553,42.1951,290240.0
2017-02-23 15:40:00,42.44,42.45,42.43,42.43,213580.0,42.1852,42.1951,42.1752,42.1752,213580.0
2017-02-23 15:45:00,42.44,42.45,42.42,42.45,149900.0,42.1852,42.1951,42.1653,42.1951,149900.0
2017-02-23 15:50:00,42.45,42.5,42.45,42.5,611800.0,42.1951,42.2448,42.1951,42.2448,611800.0
2017-02-23 15:55:00,42.5,42.55,42.48,42.55,1713040.0,42.2448,42.2945,42.2249,42.2945,1713040.0
2017-02-24 09:30:00,42.38,42.38,42.27,42.3,1126120.0,42.1255,42.1255,42.0162,42.046,1126120.0
2017-02-24 09:35:00,42.32,42.42,42.28,42.28,552360.0,42.0659,42.1653,42.0261,42.0261,552360.0
2017-02-24 09:40:00,42.29,42.37,42.27,42.31,368800.0,42.0361,42.1156,42.0162,42.0559,368800.0
2017-02-24 09:45:00,42.32,42.34,42.29,42.3,316900.0,42.0659,42.0858,42.0361,42.046,316900.0
2017-02-24 09:50:00,42.3,42.34,42.29,42.32,473780.0,42.046,42.0858,42.0361,42.0659,473780.0
2017-02-24 09:55:00,42.32,42.37,42.32,42.37,352640.0,42.0659,42.1156,42.0659,42.1156,352640.0
2017-02-24 10:00:00,42.39,42.42,42.35,42.37,227400.0,42.1355,42.1653,42.0957,42.1156,227400.0
2017-02-24 10:05:00,42.36,42.36,42.29,42.3,269580.0,42.1056,42.1056,42.0361,42.046,269580.0
2017-02-24 10:10:00,42.3,42.3,42.24,42.24,286300.0,42.046,42.046,41.9864,41.9864,286300.0
2017-02-24 10:15:00,42.25,42.25,42.19,42.21,347220.0,41.9963,41.9963,41.9367,41.9565,347220.0
2017-02-24 10:20:00,42.2,42.27,42.2,42.25,208180.0,41.9466,42.0162,41.9466,41.9963,208180.0
2017-02-24 10:25:00,42.26,42.26,42.21,42.22,214600.0,42.0062,42.0062,41.9565,41.9665,214600.0
2017-02-24 10:30:00,42.24,42.25,42.19,42.2,293820.0,41.9864,41.9963,41.9367,41.9466,293820.0
2017-02-24 10:35:00,42.2,42.22,42.19,42.19,283140.0,41.9466,41.9665,41.9367,41.9367,283140.0
2017-02-24 10:40:00,42.19,42.24,42.17,42.23,220500.0,41.9367,41.9864,41.9168,41.9764,220500.0
2017-02-24 10:45:00,42.23,42.24,42.21,42.21,93360.0,41.9764,41.9864,41.9565,41.9565,93360.0
2017-02-24 10:50:00,42.22,42.26,42.21,42.21,93500.0,41.9665,42.0062,41.9565,41.9565,93500.0
2017-02-24 10:55:00,42.21,42.26,42.21,42.26,163180.0,41.9565,42.0062,41.9565,42.0062,163180.0
2017-02-24 11:00:00,42.26,42.28,42.25,42.28,169220.0,42.0062,42.0261,41.9963,42.0261,169220.0
2017-02-24 11:05:00,42.27,42.29,42.25,42.28,323280.0,42.0162,42.0361,41.9963,42.0261,323280.0
2017-02-24 11:10:00,42.28,42.29,42.26,42.27,155140.0,42.0261,42.0361,42.0062,42.0162,155140.0
2017-02-24 11:15:00,42.27,42.27,42.25,42.27,87000.0,42.0162,42.0162,41.9963,42.0162,87000.0
2017-02-24 11:20:00,42.27,42.28,42.25,42.27,113520.0,42.0162,42.0261,41.9963,42.0162,113520.0
2017-02-24 11:25:00,42.26,42.29,42.24,42.27,204800.0,42.0062,42.0361,41.9864,42.0162,204800.0
2017-02-24 11:30:00,42.27,42.29,42.25,42.27,94000.0,42.0162,42.0361,41.9963,42.0162,94000.0
2017-02-24 11:35:00,42.27,42.27,42.22,42.25,254440.0,42.0162,42.0162,41.9665,41.9963,254440.0
2017-02-24 11:40:00,42.25,42.25,42.21,42.22,235880.0,41.9963,41.9963,41.9565,41.9665,235880.0
2017-02-24 11:45:00,42.22,42.23,42.21,42.22,107720.0,41.9665,41.9764,41.9565,41.9665,107720.0
2017-02-24 11:50:00,42.23,42.25,42.22,42.24,70820.0,41.9764,41.9963,41.9665,41.9864,70820.0
2017-02-24 11:55:00,42.24,42.25,42.23,42.23,36000.0,41.9864,41.9963,41.9764,41.9764,36000.0
2017-02-24 12:00:00,42.24,42.26,42.23,42.25,40380.0,41.9864,42.0062,41.9764,41.9963,40380.0
2017-02-24 12:05:00,42.26,42.27,42.22,42.22,107640.0,42.0062,42.0162,41.9665,41.9665,107640.0
2017-02-24 12:10:00,42.22,42.23,42.21,42.22,72000.0,41.9665,41.9764,41.9565,41.9665,72000.0
2017-02-24 12:15:00,42.21,42.24,42.21,42.23,99060.0,41.9565,41.9864,41.9565,41.9764,99060.0
2017-02-24 12:20:00,42.23,42.23,42.21,42.21,32000.0,41.9764,41.9764,41.9565,41.9565,32000.0
2017-02-24 12:25:00,42.22,42.22,42.2,42.2,141660.0,41.9665,41.9665,41.9466,41.9466,141660.0
2017-02-24 12:30:00,42.2,42.22,42.17,42.18,260740.0,41.9466,41.9665,41.9168,41.9267,260740.0
2017-02-24 12:35:00,42.18,42.19,42.17,42.18,98040.0,41.9267,41.9367,41.9168,41.9267,98040.0
2017-02-24 12:40:00,42.17,42.19,42.17,42.17,90840.0,41.9168,41.9367,41.9168,41.9168,90840.0
2017-02-24 12:45:00,42.18,42.18,42.17,42.18,82000.0,41.9267,41.9267,41.9168,41.9267,82000.0
2017-02-24 12:50:00,42.19,42.21,42.18,42.19,109000.0,41.9367,41.9565,41.9267,41.9367,109000.0
2017-02-24 12:55:00,42.19,42.22,42.19,42.21,54000.0,41.9367,41.9665,41.9367,41.9565,54000.0
2017-02-24 13:00:00,42.22,42.23,42.2,42.23,61460.0,41.9665,41.9764,41.9466,41.9764,61460.0
2017-02-24 13:05:00,42.21,42.23,42.2,42.21,45380.0,41.9565,41.9764,41.9466,41.9565,45380.0
2017-02-24 13:10:00,42.21,42.22,42.2,42.21,47520.0,41.9565,41.9665,41.9466,41.9565,47520.0
2017-02-24 13:15:00,42.19,42.21,42.19,42.19,20360.0,41.9367,41.9565,41.9367,41.9367,20360.0
2017-02-24 13:20:00,42.2,42.2,42.18,42.18,126000.0,41.9466,41.9466,41.9267,41.9267,126000.0
2017-02-24 13:25:00,42.17,42.18,42.16,42.17,116820.0,41.9168,41.9267,41.9068,41.9168,116820.0
2017-02-24 13:30:00,42.17,42.17,42.15,42.16,165660.0,41.9168,41.9168,41.8969,41.9068,165660.0
2017-02-24 13:35:00,42.16,42.17,42.16,42.16,312680.0,41.9068,41.9168,41.9068,41.9068,312680.0
2017-02-24 13:40:00,42.16,42.17,42.15,42.17,73600.0,41.9068,41.9168,41.8969,41.9168,73600.0
2017-02-24 13:45:00,42.17,42.17,42.16,42.17,74160.0,41.9168,41.9168,41.9068,41.9168,74160.0
2017-02-24 13:50:00,42.16,42.18,42.16,42.16,110480.0,41.9068,41.9267,41.9068,41.9068,110480.0
2017-02-24 13:55:00,42.16,42.19,42.16,42.19,114640.0,41.9068,41.9367,41.9068,41.9367,114640.0
2017-02-24 14:00:00,42.19,42.24,42.18,42.24,135100.0,41.9367,41.9864,41.9267,41.9864,135100.0
2017-02-24 14:05:00,42.23,42.25,42.22,42.25,120220.0,41.9764,41.9963,41.9665,41.9963,120220.0
2017-02-24 14:10:00,42.25,42.26,42.24,42.26,136780.0,41.9963,42.0062,41.9864,42.0062,136780.0
2017-02-24 14:15:00,42.26,42.27,42.26,42.26,108480.0,42.0062,42.0162,42.0062,42.0062,108480.0
2017-02-24 14:20:00,42.25,42.27,42.24,42.24,69200.0,41.9963,42.0162,41.9864,41.9864,69200.0
2017-02-24 14:25:00,42.25,42.25,42.23,42.24,183900.0,41.9963,41.9963,41.9764,41.9864,183900.0
2017-02-24 14:30:00,42.24,42.27,42.24,42.26,95640.0,41.9864,42.0162,41.9864,42.0062,95640.0
2017-02-24 14:35:00,42.27,42.29,42.26,42.28,183040.0,42.0162,42.0361,42.0062,42.0261,183040.0
2017-02-24 14:40:00,42.27,42.29,42.27,42.27,216320.0,42.0162,42.0361,42.0162,42.0162,216320.0
2017-02-24 14:45:00,42.28,42.28,42.27,42.27,92680.0,42.0261,42.0261,42.0162,42.0162,92680.0
2017-02-24 14:50:00,42.27,42.29,42.27,42.29,101460.0,42.0162,42.0361,42.0162,42.0361,101460.0
2017-02-24 14:55:00,42.29,42.29,42.26,42.26,132240.0,42.0361,42.0361,42.0062,42.0062,132240.0
2017-02-24 15:00:00,42.27,42.27,42.24,42.26,109280.0,42.0162,42.0162,41.9864,42.0062,109280.0
2017-02-24 15:05:00,42.26,42.29,42.26,42.28,112200.0,42.0062,42.0361,42.0062,42.0261,112200.0
2017-02-24 15:10:00,42.27,42.29,42.26,42.27,178740.0,42.0162,42.0361,42.0062,42.0162,178740.0
2017-02-24 15:15:00,42.27,42.28,42.27,42.28,105300.0,42.0162,42.0261,42.0162,42.0261,105300.0
2017-02-24 15:20:00,42.28,42.31,42.28,42.3,347020.0,42.0261,42.0559,42.0261,42.046,347020.0
2017-02-24 15:25:00,42.29,42.31,42.28,42.3,137800.0,42.0361,42.0559,42.0261,42.046,137800.0
2017-02-24 15:30:00,42.31,42.31,42.28,42.28,158000.0,42.0559,42.0559,42.0261,42.0261,158000.0
2017-02-24 15:35:00,42.29,42.31,42.28,42.3,196300.0,42.0361,42.0559,42.0261,42.046,196300.0
2017-02-24 15:40:00,42.31,42.33,42.3,42.33,258420.0,42.0559,42.0758,42.046,42.0758,258420.0
2017-02-24 15:45:00,42.32,42.35,42.31,42.34,205840.0,42.0659,42.0957,42.0559,42.0858,205840.0
2017-02-24 15:50:00,42.34,42.37,42.34,42.37,673140.0,42.0858,42.1156,42.0858,42.1156,673140.0
2017-02-24 15:55:00,42.37,42.4,42.35,42.38,1470980.0,42.1156,42.1454,42.0957,42.1255,1470980.0
2017-02-27 09:30:00,42.25,42.32,42.18,42.32,878760.0,41.9963,42.0659,41.9267,42.0659,878760.0
2017-02-27 09:35:00,42.32,42.34,42.22,42.24,288060.0,42.0659,42.0858,41.9665,41.9864,288060.0
2017-02-27 09:40:00,42.23,42.24,42.17,42.18,243240.0,41.9764,41.9864,41.9168,41.9267,243240.0
2017-02-27 09:45:00,42.2,42.2,42.15,42.17,180260.0,41.9466,41.9466,41.8969,41.9168,180260.0
2017-02-27 09:50:00,42.19,42.26,42.19,42.25,168500.0,41.9367,42.0062,41.9367,41.9963,168500.0
2017-02-27 09:55:00,42.26,42.28,42.2,42.27,201320.0,42.0062,42.0261,41.9466,42.0162,201320.0
2017-02-27 10:00:00,42.26,42.27,42.22,42.25,139800.0,42.0062,42.0162,41.9665,41.9963,139800.0
2017-02-27 10:05:00,42.26,42.27,42.25,42.26,113060.0,42.0062,42.0162,41.9963,42.0062,113060.0
2017-02-27 10:10:00,42.26,42.27,42.23,42.23,81200.0,42.0062,42.0162,41.9764,41.9764,81200.0
2017-02-27 10:15:00,42.25,42.26,42.21,42.22,303760.0,41.9963,42.0062,41.9565,41.9665,303760.0
2017-02-27 10:20:00,42.22,42.23,42.21,42.22,187120.0,41.9665,41.9764,41.9565,41.9665,187120.0
2017-02-27 10:25:00,42.23,42.26,42.22,42.24,79500.0,41.9764,42.0062,41.9665,41.9864,79500.0
2017-02-27 10:30:00,42.23,42.25,42.22,42.24,96860.0,41.9764,41.9963,41.9665,41.9864,96860.0
2017-02-27 10:35:00,42.25,42.26,42.23,42.25,111000.0,41.9963,42.0062,41.9764,41.9963,111000.0
2017-02-27 10:40:00,42.24,42.27,42.24,42.25,131080.0,41.9864,42.0162,41.9864,41.9963,131080.0
2017-02-27 10:45:00,42.26,42.3,42.25,42.29,184100.0,42.0062,42.046,41.9963,42.0361,184100.0
2017-02-27 10:50:00,42.29,42.32,42.29,42.3,127200.0,42.0361,42.0659,42.0361,42.046,127200.0
2017-02-27 10:55:00,42.32,42.33,42.28,42.28,115840.0,42.0659,42.0758,42.0261,42.0261,115840.0
2017-02-27 11:00:00,42.3,42.35,42.29,42.33,293760.0,42.046,42.0957,42.0361,42.0758,293760.0
2017-02-27 11:05:00,42.33,42.34,42.31,42.32,102100.0,42.0758,42.0858,42.0559,42.0659,102100.0
2017-02-27 11:10:00,42.33,42.37,42.33,42.37,179280.0,42.0758,42.1156,42.0758,42.1156,179280.0
2017-02-27 11:15:00,42.36,42.4,42.35,42.39,177140.0,42.1056,42.1454,42.0957,42.1355,177140.0
2017-02-27 11:20:00,42.39,42.41,42.38,42.39,174720.0,42.1355,42.1553,42.1255,42.1355,174720.0
2017-02-27 11:25:00,42.38,42.39,42.36,42.39,95320.0,42.1255,42.1355,42.1056,42.1355,95320.0
2017-02-27 11:30:00,42.4,42.4,42.38,42.39,34000.0,42.1454,42.1454,42.1255,42.1355,34000.0
2017-02-27 11:35:00,42.39,42.39,42.35,42.37,188820.0,42.1355,42.1355,42.0957,42.1156,188820.0
2017-02-27 11:40:00,42.38,42.41,42.37,42.4,102400.0,42.1255,42.1553,42.1156,42.1454,102400.0
2017-02-27 11:45:00,42.4,42.41,42.37,42.37,127920.0,42.1454,42.1553,42.1156,42.1156,127920.0
2017-02-27 11:50:00,42.38,42.39,42.35,42.36,105700.0,42.1255,42.1355,42.0957,42.1056,105700.0
2017-02-27 11:55:00,42.36,42.37,42.34,42.34,63520.0,42.1056,42.1156,42.0858,42.0858,63520.0
2017-02-27 12:00:00,42.34,42.35,42.33,42.33,71000.0,42.0858,42.0957,42.0758,42.0758,71000.0
2017-02-27 12:05:00,42.34,42.35,42.33,42.35,28200.0,42.0858,42.0957,42.0758,42.0957,28200.0
2017-02-27 12:10:00,42.34,42.35,42.32,42.32,82700.0,42.0858,42.0957,42.0659,42.0659,82700.0
2017-02-27 12:15:00,42.32,42.34,42.32,42.33,38240.0,42.0659,42.0858,42.0659,42.0758,38240.0
2017-02-27 12:20:00,42.32,42.36,42.32,42.35,45000.0,42.0659,42.1056,42.0659,42.0957,45000.0
2017-02-27 12:25:00,42.35,42.38,42.35,42.36,85760.0,42.0957,42.1255,42.0957,42.1056,85760.0
2017-02-27 12:30:00,42.36,42.39,42.36,42.38,64620.0,42.1056,42.1355,42.1056,42.1255,64620.0
2017-02-27 12:35:00,42.38,42.39,42.37,42.38,137140.0,42.1255,42.1355,42.1156,42.1255,137140.0
2017-02-27 12:40:00,42.37,42.38,42.36,42.36,61160.0,42.1156,42.1255,42.1056,42.1056,61160.0
2017-02-27 12:45:00,42.35,42.36,42.34,42.34,54000.0,42.0957,42.1056,42.0858,42.0858,54000.0
2017-02-27 12:50:00,42.33,42.34,42.33,42.34,22000.0,42.0758,42.0858,42.0758,42.0858,22000.0
2017-02-27 12:55:00,42.34,42.34,42.32,42.32,48240.0,42.0858,42.0858,42.0659,42.0659,48240.0
2017-02-27 13:00:00,42.33,42.35,42.32,42.34,56920.0,42.0758,42.0957,42.0659,42.0858,56920.0
2017-02-27 13:05:00,42.35,42.37,42.35,42.36,41320.0,42.0957,42.1156,42.0957,42.1056,41320.0
2017-02-27 13:10:00,42.37,42.37,42.36,42.37,30500.0,42.1156,42.1156,42.1056,42.1156,30500.0
2017-02-27 13:15:00,42.37,42.39,42.37,42.38,44200.0,42.1156,42.1355,42.1156,42.1255,44200.0
2017-02-27 13:20:00,42.38,42.41,42.38,42.39,39260.0,42.1255,42.1553,42.1255,42.1355,39260.0
2017-02-27 13:25:00,42.4,42.41,42.4,42.4,86000.0,42.1454,42.1553,42.1454,42.1454,86000.0
2017-02-27 13:30:00,42.4,42.43,42.4,42.41,153980.0,42.1454,42.1752,42.1454,42.1553,153980.0
2017-02-27 13:35:00,42.42,42.42,42.4,42.41,68780.0,42.1653,42.1653,42.1454,42.1553,68780.0
2017-02-27 13:40:00,42.41,42.42,42.4,42.42,55760.0,42.1553,42.1653,42.1454,42.1653,55760.0
2017-02-27 13:45:00,42.42,42.44,42.42,42.43,160760.0,42.1653,42.1852,42.1653,42.1752,160760.0
2017-02-27 13:50:00,42.43,42.45,42.42,42.45,228440.0,42.1752,42.1951,42.1653,42.1951,228440.0
2017-02-27 13:55:00,42.45,42.46,42.44,42.44,174120.0,42.1951,42.205,42.1852,42.1852,174120.0
2017-02-27 14:00:00,42.45,42.45,42.41,42.41,151340.0,42.1951,42.1951,42.1553,42.1553,151340.0
2017-02-27 14:05:00,42.41,42.43,42.41,42.43,50360.0,42.1553,42.1752,42.1553,42.1752,50360.0
2017-02-27 14:10:00,42.42,42.44,42.4,42.44,166440.0,42.1653,42.1852,42.1454,42.1852,166440.0
2017-02-27 14:15:00,42.44,42.45,42.44,42.45,220380.0,42.1852,42.1951,42.1852,42.1951,220380.0
2017-02-27 14:20:00,42.45,42.46,42.45,42.45,54980.0,42.1951,42.205,42.1951,42.1951,54980.0
2017-02-27 14:25:00,42.45,42.47,42.44,42.45,92180.0,42.1951,42.215,42.1852,42.1951,92180.0
2017-02-27 14:30:00,42.46,42.51,42.46,42.5,405560.0,42.205,42.2547,42.205,42.2448,405560.0
2017-02-27 14:35:00,42.5,42.51,42.48,42.48,118980.0,42.2448,42.2547,42.2249,42.2249,118980.0
2017-02-27 14:40:00,42.48,42.48,42.45,42.45,112540.0,42.2249,42.2249,42.1951,42.1951,112540.0
2017-02-27 14:45:00,42.46,42.48,42.46,42.48,34000.0,42.205,42.2249,42.205,42.2249,34000.0
2017-02-27 14:50:00,42.5,42.5,42.49,42.49,68080.0,42.2448,42.2448,42.2349,42.2349,68080.0
2017-02-27 14:55:00,42.5,42.51,42.49,42.49,130520.0,42.2448,42.2547,42.2349,42.2349,130520.0
2017-02-27 15:00:00,42.49,42.5,42.49,42.5,102020.0,42.2349,42.2448,42.2349,42.2448,102020.0
2017-02-27 15:05:00,42.5,42.52,42.5,42.51,85260.0,42.2448,42.2647,42.2448,42.2547,85260.0
2017-02-27 15:10:00,42.51,42.53,42.51,42.53,140180.0,42.2547,42.2746,42.2547,42.2746,140180.0
2017-02-27 15:15:00,42.52,42.53,42.48,42.48,158080.0,42.2647,42.2746,42.2249,42.2249,158080.0
2017-02-27 15:20:00,42.48,42.5,42.47,42.5,124480.0,42.2249,42.2448,42.215,42.2448,124480.0
2017-02-27 15:25:00,42.5,42.5,42.46,42.49,296740.0,42.2448,42.2448,42.205,42.2349,296740.0
2017-02-27 15:30:00,42.49,42.5,42.47,42.48,145800.0,42.2349,42.2448,42.215,42.2249,145800.0
2017-02-27 15:35:00,42.48,42.48,42.45,42.46,163720.0,42.2249,42.2249,42.1951,42.205,163720.0
2017-02-27 15:40:00,42.46,42.46,42.43,42.44,258800.0,42.205,42.205,42.1752,42.1852,258800.0
2017-02-27 15:45:00,42.45,42.45,42.41,42.41,283800.0,42.1951,42.1951,42.1553,42.1553,283800.0
2017-02-27 15:50:00,42.42,42.44,42.41,42.44,363680.0,42.1653,42.1852,42.1553,42.1852,363680.0
2017-02-27 15:55:00,42.43,42.5,42.42,42.48,566600.0,42.1752,42.2448,42.1653,42.2249,566600.0
2017-02-28 09:30:00,42.37,42.44,42.28,42.38,754920.0,42.1156,42.1852,42.0261,42.1255,754920.0
2017-02-28 09:35:00,42.39,42.41,42.3,42.34,463860.0,42.1355,42.1553,42.046,42.0858,463860.0
2017-02-28 09:40:00,42.35,42.4,42.29,42.29,261120.0,42.0957,42.1454,42.0361,42.0361,261120.0
2017-02-28 09:45:00,42.29,42.34,42.29,42.31,251240.0,42.0361,42.0858,42.0361,42.0559,251240.0
2017-02-28 09:50:00,42.33,42.33,42.24,42.24,570880.0,42.0758,42.0758,41.9864,41.9864,570880.0
2017-02-28 09:55:00,42.25,42.29,42.22,42.27,166980.0,41.9963,42.0361,41.9665,42.0162,166980.0
2017-02-28 10:00:00,42.28,42.32,42.27,42.3,228000.0,42.0261,42.0659,42.0162,42.046,228000.0
2017-02-28 10:05:00,42.29,42.3,42.26,42.27,142260.0,42.0361,42.046,42.0062,42.0162,142260.0
2017-02-28 10:10:00,42.28,42.33,42.28,42.33,210700.0,42.0261,42.0758,42.0261,42.0758,210700.0
2017-02-28 10:15:00,42.33,42.36,42.3,42.31,260920.0,42.0758,42.1056,42.046,42.0559,260920.0
2017-02-28 10:20:00,42.32,42.33,42.31,42.31,111660.0,42.0659,42.0758,42.0559,42.0559,111660.0
2017-02-28 10:25:00,42.32,42.32,42.28,42.29,93240.0,42.0659,42.0659,42.0261,42.0361,93240.0
2017-02-28 10:30:00,42.28,42.29,42.27,42.28,125640.0,42.0261,42.0361,42.0162,42.0261,125640.0
2017-02-28 10:35:00,42.29,42.32,42.29,42.29,76180.0,42.0361,42.0659,42.0361,42.0361,76180.0
2017-02-28 10:40:00,42.29,42.29,42.26,42.26,62000.0,42.0361,42.0361,42.0062,42.0062,62000.0
2017-02-28 10:45:00,42.25,42.27,42.24,42.27,116060.0,41.9963,42.0162,41.9864,42.0162,116060.0
2017-02-28 10:50:00,42.27,42.29,42.26,42.29,61800.0,42.0162,42.0361,42.0062,42.0361,61800.0
2017-02-28 10:55:00,42.29,42.3,42.27,42.28,82200.0,42.0361,42.046,42.0162,42.0261,82200.0
2017-02-28 11:00:00,42.28,42.29,42.28,42.29,30980.0,42.0261,42.0361,42.0261,42.0361,30980.0
2017-02-28 11:05:00,42.29,42.29,42.27,42.27,81140.0,42.0361,42.0361,42.0162,42.0162,81140.0
2017-02-28 11:10:00,42.28,42.28,42.25,42.25,76820.0,42.0261,42.0261,41.9963,41.9963,76820.0
2017-02-28 11:15:00,42.25,42.3,42.24,42.28,260120.0,41.9963,42.046,41.9864,42.0261,260120.0
2017-02-28 11:20:00,42.28,42.31,42.27,42.29,133680.0,42.0261,42.0559,42.0162,42.0361,133680.0
2017-02-28 11:25:00,42.29,42.3,42.28,42.28,35260.0,42.0361,42.046,42.0261,42.0261,35260.0
2017-02-28 11:30:00,42.29,42.29,42.23,42.23,291160.0,42.0361,42.0361,41.9764,41.9764,291160.0
2017-02-28 11:35:00,42.23,42.24,42.22,42.23,174080.0,41.9764,41.9864,41.9665,41.9764,174080.0
2017-02-28 11:40:00,42.23,42.23,42.2,42.21,382840.0,41.9764,41.9764,41.9466,41.9565,382840.0
2017-02-28 11:45:00,42.21,42.23,42.2,42.23,101160.0,41.9565,41.9764,41.9466,41.9764,101160.0
2017-02-28 11:50:00,42.23,42.23,42.2,42.21,221480.0,41.9764,41.9764,41.9466,41.9565,221480.0
2017-02-28 11:55:00,42.22,42.22,42.2,42.2,38000.0,41.9665,41.9665,41.9466,41.9466,38000.0
2017-02-28 12:00:00,42.2,42.21,42.19,42.21,184580.0,41.9466,41.9565,41.9367,41.9565,184580.0
2017-02-28 12:05:00,42.21,42.22,42.18,42.19,150100.0,41.9565,41.9665,41.9267,41.9367,150100.0
2017-02-28 12:10:00,42.19,42.22,42.19,42.2,159380.0,41.9367,41.9665,41.9367,41.9466,159380.0
2017-02-28 12:15:00,42.21,42.21,42.17,42.19,184080.0,41.9565,41.9565,41.9168,41.9367,184080.0
2017-02-28 12:20:00,42.18,42.19,42.14,42.14,211480.0,41.9267,41.9367,41.887,41.887,211480.0
2017-02-28 12:25:00,42.15,42.16,42.1,42.14,275600.0,41.8969,41.9068,41.8472,41.887,275600.0
2017-02-28 12:30:00,42.13,42.16,42.13,42.15,179000.0,41.877,41.9068,41.877,41.8969,179000.0
2017-02-28 12:35:00,42.15,42.15,42.13,42.13,98860.0,41.8969,41.8969,41.877,41.877,98860.0
2017-02-28 12:40:00,42.13,42.14,42.08,42.08,165280.0,41.877,41.887,41.8273,41.8273,165280.0
2017-02-28 12:45:00,42.08,42.11,42.07,42.1,188800.0,41.8273,41.8571,41.8174,41.8472,188800.0
2017-02-28 12:50:00,42.1,42.12,42.08,42.12,114960.0,41.8472,41.8671,41.8273,41.8671,114960.0
2017-02-28 12:55:00,42.11,42.12,42.1,42.11,100680.0,41.8571,41.8671,41.8472,41.8571,100680.0
2017-02-28 13:00:00,42.11,42.13,42.1,42.13,176000.0,41.8571,41.877,41.8472,41.877,176000.0
2017-02-28 13:05:00,42.12,42.14,42.12,42.13,58400.0,41.8671,41.887,41.8671,41.877,58400.0
2017-02-28 13:10:00,42.13,42.17,42.12,42.15,88540.0,41.877,41.9168,41.8671,41.8969,88540.0
2017-02-28 13:15:00,42.14,42.14,42.12,42.13,64680.0,41.887,41.887,41.8671,41.877,64680.0
2017-02-28 13:20:00,42.12,42.12,42.1,42.11,60000.0,41.8671,41.8671,41.8472,41.8571,60000.0
2017-02-28 13:25:00,42.13,42.13,42.11,42.12,136280.0,41.877,41.877,41.8571,41.8671,136280.0
2017-02-28 13:30:00,42.13,42.14,42.11,42.12,130680.0,41.877,41.887,41.8571,41.8671,130680.0
2017-02-28 13:35:00,42.11,42.13,42.11,42.12,162560.0,41.8571,41.877,41.8571,41.8671,162560.0
2017-02-28 13:40:00,42.12,42.12,42.11,42.12,60200.0,41.8671,41.8671,41.8571,41.8671,60200.0
2017-02-28 13:45:00,42.12,42.12,42.1,42.12,104700.0,41.8671,41.8671,41.8472,41.8671,104700.0
2017-02-28 13:50:00,42.12,42.14,42.12,42.14,228160.0,41.8671,41.887,41.8671,41.887,228160.0
2017-02-28 13:55:00,42.14,42.14,42.13,42.13,30000.0,41.887,41.887,41.877,41.877,30000.0
2017-02-28 14:00:00,42.15,42.16,42.14,42.14,65620.0,41.8969,41.9068,41.887,41.887,65620.0
2017-02-28 14:05:00,42.15,42.15,42.13,42.13,191680.0,41.8969,41.8969,41.877,41.877,191680.0
2017-02-28 14:10:00,42.12,42.14,42.12,42.12,30140.0,41.8671,41.887,41.8671,41.8671,30140.0
2017-02-28 14:15:00,42.12,42.13,42.1,42.12,91160.0,41.8671,41.877,41.8472,41.8671,91160.0
2017-02-28 14:20:00,42.12,42.16,42.12,42.14,66080.0,41.8671,41.9068,41.8671,41.887,66080.0
2017-02-28 14:25:00,42.15,42.16,42.14,42.15,95480.0,41.8969,41.9068,41.887,41.8969,95480.0
2017-02-28 14:30:00,42.15,42.15,42.12,42.12,145600.0,41.8969,41.8969,41.8671,41.8671,145600.0
2017-02-28 14:35:00,42.13,42.13,42.11,42.12,55100.0,41.877,41.877,41.8571,41.8671,55100.0
2017-02-28 14:40:00,42.12,42.13,42.1,42.1,112520.0,41.8671,41.877,41.8472,41.8472,112520.0
2017-02-28 14:45:00,42.11,42.15,42.11,42.14,115780.0,41.8571,41.8969,41.8571,41.887,115780.0
2017-02-28 14:50:00,42.15,42.16,42.12,42.12,95120.0,41.8969,41.9068,41.8671,41.8671,95120.0
2017-02-28 14:55:00,42.13,42.15,42.1,42.12,127000.0,41.877,41.8969,41.8472,41.8671,127000.0
2017-02-28 15:00:00,42.12,42.13,42.1,42.11,182620.0,41.8671,41.877,41.8472,41.8571,182620.0
2017-02-28 15:05:00,42.11,42.13,42.11,42.13,103360.0,41.8571,41.877,41.8571,41.877,103360.0
2017-02-28 15:10:00,42.12,42.14,42.1,42.13,103380.0,41.8671,41.887,41.8472,41.877,103380.0
2017-02-28 15:15:00,42.12,42.14,42.12,42.14,152400.0,41.8671,41.887,41.8671,41.887,152400.0
2017-02-28 15:20:00,42.14,42.16,42.14,42.15,91340.0,41.887,41.9068,41.887,41.8969,91340.0
2017-02-28 15:25:00,42.15,42.18,42.15,42.18,114760.0,41.8969,41.9267,41.8969,41.9267,114760.0
2017-02-28 15:30:00,42.17,42.18,42.15,42.15,188060.0,41.9168,41.9267,41.8969,41.8969,188060.0
2017-02-28 15:35:00,42.15,42.18,42.14,42.15,142000.0,41.8969,41.9267,41.887,41.8969,142000.0
2017-02-28 15:40:00,42.14,42.18,42.13,42.18,128020.0,41.887,41.9267,41.877,41.9267,128020.0
2017-02-28 15:45:00,42.18,42.21,42.18,42.2,303500.0,41.9267,41.9565,41.9267,41.9466,303500.0
2017-02-28 15:50:00,42.21,42.25,42.21,42.22,658920.0,41.9565,41.9963,41.9565,41.9665,658920.0
2017-02-28 15:55:00,42.22,42.26,42.22,42.25,1451160.0,41.9665,42.0062,41.9665,41.9963,1451160.0
2017-03-01 09:30:00,42.57,42.58,42.46,42.46,1066680.0,42.3144,42.3243,42.205,42.205,1066680.0
2017-03-01 09:35:00,42.45,42.6,42.45,42.59,667660.0,42.1951,42.3442,42.1951,42.3343,667660.0
2017-03-01 09:40:00,42.59,42.59,42.51,42.53,410220.0,42.3343,42.3343,42.2547,42.2746,410220.0
2017-03-01 09:45:00,42.53,42.57,42.51,42.56,325220.0,42.2746,42.3144,42.2547,42.3044,325220.0
2017-03-01 09:50:00,42.56,42.61,42.55,42.6,694220.0,42.3044,42.3541,42.2945,42.3442,694220.0
2017-03-01 09:55:00,42.6,42.69,42.6,42.67,965320.0,42.3442,42.4337,42.3442,42.4138,965320.0
2017-03-01 10:00:00,42.68,42.75,42.65,42.73,875040.0,42.4237,42.4933,42.3939,42.4734,875040.0
2017-03-01 10:05:00,42.73,42.75,42.72,42.72,621820.0,42.4734,42.4933,42.4635,42.4635,621820.0
2017-03-01 10:10:00,42.72,42.72,42.65,42.69,470000.0,42.4635,42.4635,42.3939,42.4337,470000.0
2017-03-01 10:15:00,42.69,42.7,42.66,42.69,196820.0,42.4337,42.4436,42.4038,42.4337,196820.0
2017-03-01 10:20:00,42.7,42.74,42.7,42.73,315500.0,42.4436,42.4834,42.4436,42.4734,315500.0
2017-03-01 10:25:00,42.73,42.74,42.69,42.72,238260.0,42.4734,42.4834,42.4337,42.4635,238260.0
2017-03-01 10:30:00,42.73,42.74,42.69,42.72,347760.0,42.4734,42.4834,42.4337,42.4635,347760.0
2017-03-01 10:35:00,42.74,42.74,42.71,42.72,307520.0,42.4834,42.4834,42.4535,42.4635,307520.0
2017-03-01 10:40:00,42.72,42.72,42.65,42.65,234560.0,42.4635,42.4635,42.3939,42.3939,234560.0
2017-03-01 10:45:00,42.65,42.68,42.65,42.65,315280.0,42.3939,42.4237,42.3939,42.3939,315280.0
2017-03-01 10:50:00,42.66,42.66,42.58,42.63,344340.0,42.4038,42.4038,42.3243,42.374,344340.0
2017-03-01 10:55:00,42.63,42.63,42.6,42.62,180960.0,42.374,42.374,42.3442,42.3641,180960.0
2017-03-01 11:00:00,42.62,42.62,42.56,42.59,267640.0,42.3641,42.3641,42.3044,42.3343,267640.0
2017-03-01 11:05:00,42.59,42.65,42.56,42.65,400240.0,42.3343,42.3939,42.3044,42.3939,400240.0
2017-03-01 11:10:00,42.64,42.66,42.62,42.62,202740.0,42.384,42.4038,42.3641,42.3641,202740.0
2017-03-01 11:15:00,42.63,42.66,42.62,42.65,230360.0,42.374,42.4038,42.3641,42.3939,230360.0
2017-03-01 11:20:00,42.65,42.69,42.64,42.68,116160.0,42.3939,42.4337,42.384,42.4237,116160.0
2017-03-01 11:25:00,42.68,42.72,42.68,42.71,239320.0,42.4237,42.4635,42.4237,42.4535,239320.0
2017-03-01 11:30:00,42.71,42.74,42.71,42.72,227240.0,42.4535,42.4834,42.4535,42.4635,227240.0
2017-03-01 11:35:00,42.72,42.72,42.71,42.72,71920.0,42.4635,42.4635,42.4535,42.4635,71920.0
2017-03-01 11:40:00,42.71,42.74,42.71,42.73,127660.0,42.4535,42.4834,42.4535,42.4734,127660.0
2017-03-01 11:45:00,42.74,42.75,42.73,42.75,148720.0,42.4834,42.4933,42.4734,42.4933,148720.0
2017-03-01 11:50:00,42.75,42.77,42.74,42.76,369020.0,42.4933,42.5132,42.4834,42.5032,369020.0
2017-03-01 11:55:00,42.76,42.77,42.73,42.73,287200.0,42.5032,42.5132,42.4734,42.4734,287200.0
2017-03-01 12:00:00,42.73,42.82,42.73,42.82,344400.0,42.4734,42.5629,42.4734,42.5629,344400.0
2017-03-01 12:05:00,42.81,42.84,42.79,42.82,153020.0,42.5529,42.5828,42.5331,42.5629,153020.0
2017-03-01 12:10:00,42.82,42.85,42.82,42.85,157500.0,42.5629,42.5927,42.5629,42.5927,157500.0
2017-03-01 12:15:00,42.84,42.85,42.82,42.84,142080.0,42.5828,42.5927,42.5629,42.5828,142080.0
2017-03-01 12:20:00,42.83,42.86,42.83,42.85,214980.0,42.5728,42.6026,42.5728,42.5927,214980.0
2017-03-01 12:25:00,42.85,42.86,42.82,42.83,169120.0,42.5927,42.6026,42.5629,42.5728,169120.0
2017-03-01 12:30:00,42.83,42.85,42.81,42.85,163180.0,42.5728,42.5927,42.5529,42.5927,163180.0
2017-03-01 12:35:00,42.85,42.86,42.84,42.84,97160.0,42.5927,42.6026,42.5828,42.5828,97160.0
2017-03-01 12:40:00,42.83,42.84,42.77,42.78,244240.0,42.5728,42.5828,42.5132,42.5231,244240.0
2017-03-01 12:45:00,42.76,42.8,42.76,42.8,171000.0,42.5032,42.543,42.5032,42.543,171000.0
2017-03-01 12:50:00,42.79,42.8,42.77,42.79,113100.0,42.5331,42.543,42.5132,42.5331,113100.0
2017-03-01 12:55:00,42.77,42.78,42.76,42.77,155100.0,42.5132,42.5231,42.5032,42.5132,155100.0
2017-03-01 13:00:00,42.79,42.8,42.78,42.8,72000.0,42.5331,42.543,42.5231,42.543,72000.0
2017-03-01 13:05:00,42.79,42.8,42.76,42.77,99240.0,42.5331,42.543,42.5032,42.5132,99240.0
2017-03-01 13:10:00,42.76,42.8,42.75,42.79,100660.0,42.5032,42.543,42.4933,42.5331,100660.0
2017-03-01 13:15:00,42.78,42.79,42.75,42.75,193340.0,42.5231,42.5331,42.4933,42.4933,193340.0
2017-03-01 13:20:00,42.75,42.77,42.75,42.76,86340.0,42.4933,42.5132,42.4933,42.5032,86340.0
2017-03-01 13:25:00,42.76,42.76,42.71,42.73,193720.0,42.5032,42.5032,42.4535,42.4734,193720.0
2017-03-01 13:30:00,42.73,42.77,42.73,42.77,84380.0,42.4734,42.5132,42.4734,42.5132,84380.0
2017-03-01 13:35:00,42.76,42.78,42.75,42.77,82240.0,42.5032,42.5231,42.4933,42.5132,82240.0
2017-03-01 13:40:00,42.76,42.78,42.76,42.78,37960.0,42.5032,42.5231,42.5032,42.5231,37960.0
2017-03-01 13:45:00,42.77,42.8,42.77,42.78,134720.0,42.5132,42.543,42.5132,42.5231,134720.0
2017-03-01 13:50:00,42.79,42.8,42.76,42.78,283980.0,42.5331,42.543,42.5032,42.5231,283980.0
2017-03-01 13:55:00,42.78,42.8,42.78,42.8,115280.0,42.5231,42.543,42.5231,42.543,115280.0
2017-03-01 14:00:00,42.81,42.81,42.78,42.78,117260.0,42.5529,42.5529,42.5231,42.5231,117260.0
2017-03-01 14:05:00,42.79,42.8,42.77,42.79,121840.0,42.5331,42.543,42.5132,42.5331,121840.0
2017-03-01 14:10:00,42.8,42.83,42.78,42.81,275180.0,42.543,42.5728,42.5231,42.5529,275180.0
2017-03-01 14:15:00,42.83,42.88,42.83,42.87,277160.0,42.5728,42.6225,42.5728,42.6126,277160.0
2017-03-01 14:20:00,42.88,42.88,42.85,42.88,326660.0,42.6225,42.6225,42.5927,42.6225,326660.0
2017-03-01 14:25:00,42.88,42.9,42.87,42.9,184720.0,42.6225,42.6424,42.6126,42.6424,184720.0
2017-03-01 14:30:00,42.9,42.9,42.85,42.86,304720.0,42.6424,42.6424,42.5927,42.6026,304720.0
2017-03-01 14:35:00,42.86,42.88,42.84,42.86,66280.0,42.6026,42.6225,42.5828,42.6026,66280.0
2017-03-01 14:40:00,42.87,42.87,42.84,42.86,393780.0,42.6126,42.6126,42.5828,42.6026,393780.0
2017-03-01 14:45:00,42.86,42.87,42.84,42.86,120320.0,42.6026,42.6126,42.5828,42.6026,120320.0
2017-03-01 14:50:00,42.86,42.86,42.83,42.83,297760.0,42.6026,42.6026,42.5728,42.5728,297760.0
2017-03-01 14:55:00,42.83,42.85,42.82,42.83,262160.0,42.5728,42.5927,42.5629,42.5728,262160.0
2017-03-01 15:00:00,42.84,42.84,42.81,42.82,202400.0,42.5828,42.5828,42.5529,42.5629,202400.0
2017-03-01 15:05:00,42.83,42.86,42.83,42.84,174460.0,42.5728,42.6026,42.5728,42.5828,174460.0
2017-03-01 15:10:00,42.84,42.87,42.83,42.84,166840.0,42.5828,42.6126,42.5728,42.5828,166840.0
2017-03-01 15:15:00,42.84,42.85,42.82,42.85,153560.0,42.5828,42.5927,42.5629,42.5927,153560.0
2017-03-01 15:20:00,42.85,42.86,42.83,42.85,116380.0,42.5927,42.6026,42.5728,42.5927,116380.0
2017-03-01 15:25:00,42.84,42.86,42.83,42.84,97540.0,42.5828,42.6026,42.5728,42.5828,97540.0
2017-03-01 15:30:00,42.84,42.85,42.82,42.83,192000.0,42.5828,42.5927,42.5629,42.5728,192000.0
2017-03-01 15:35:00,42.84,42.86,42.82,42.84,230360.0,42.5828,42.6026,42.5629,42.5828,230360.0
2017-03-01 15:40:00,42.84,42.87,42.83,42.87,209280.0,42.5828,42.6126,42.5728,42.6126,209280.0
2017-03-01 15:45:00,42.87,42.87,42.84,42.86,338620.0,42.6126,42.6126,42.5828,42.6026,338620.0
2017-03-01 15:50:00,42.86,42.88,42.86,42.87,562600.0,42.6026,42.6225,42.6026,42.6126,562600.0
2017-03-01 15:55:00,42.87,42.88,42.81,42.83,2182540.0,42.6126,42.6225,42.5529,42.5728,2182540.0
2017-03-02 09:30:00,42.82,42.82,42.61,42.63,902020.0,42.5629,42.5629,42.3541,42.374,902020.0
2017-03-02 09:35:00,42.61,42.73,42.58,42.72,589440.0,42.3541,42.4734,42.3243,42.4635,589440.0
2017-03-02 09:40:00,42.7,42.73,42.63,42.65,258140.0,42.4436,42.4734,42.374,42.3939,258140.0
2017-03-02 09:45:00,42.64,42.72,42.62,42.72,311380.0,42.384,42.4635,42.3641,42.4635,311380.0
2017-03-02 09:50:00,42.7,42.71,42.64,42.65,175980.0,42.4436,42.4535,42.384,42.3939,175980.0
2017-03-02 09:55:00,42.66,42.73,42.66,42.73,201680.0,42.4038,42.4734,42.4038,42.4734,201680.0
2017-03-02 10:00:00,42.73,42.74,42.63,42.66,249280.0,42.4734,42.4834,42.374,42.4038,249280.0
2017-03-02 10:05:00,42.66,42.69,42.64,42.64,227460.0,42.4038,42.4337,42.384,42.384,227460.0
2017-03-02 10:10:00,42.64,42.66,42.61,42.65,327080.0,42.384,42.4038,42.3541,42.3939,327080.0
2017-03-02 10:15:00,42.64,42.66,42.62,42.65,233660.0,42.384,42.4038,42.3641,42.3939,233660.0
2017-03-02 10:20:00,42.65,42.65,42.58,42.59,242760.0,42.3939,42.3939,42.3243,42.3343,242760.0
2017-03-02 10:25:00,42.59,42.67,42.59,42.66,181520.0,42.3343,42.4138,42.3343,42.4038,181520.0
2017-03-02 10:30:00,42.66,42.67,42.62,42.66,96480.0,42.4038,42.4138,42.3641,42.4038,96480.0
2017-03-02 10:35:00,42.65,42.66,42.63,42.65,64440.0,42.3939,42.4038,42.374,42.3939,64440.0
2017-03-02 10:40:00,42.65,42.65,42.61,42.61,141600.0,42.3939,42.3939,42.3541,42.3541,141600.0
2017-03-02 10:45:00,42.61,42.62,42.56,42.58,363840.0,42.3541,42.3641,42.3044,42.3243,363840.0
2017-03-02 10:50:00,42.58,42.59,42.56,42.57,206940.0,42.3243,42.3343,42.3044,42.3144,206940.0
2017-03-02 10:55:00,42.56,42.6,42.56,42.59,158000.0,42.3044,42.3442,42.3044,42.3343,158000.0
2017-03-02 11:00:00,42.58,42.59,42.53,42.53,334140.0,42.3243,42.3343,42.2746,42.2746,334140.0
2017-03-02 11:05:00,42.53,42.55,42.51,42.52,295200.0,42.2746,42.2945,42.2547,42.2647,295200.0
2017-03-02 11:10:00,42.51,42.55,42.5,42.54,261360.0,42.2547,42.2945,42.2448,42.2846,261360.0
2017-03-02 11:15:00,42.53,42.55,42.53,42.54,64020.0,42.2746,42.2945,42.2746,42.2846,64020.0
2017-03-02 11:20:00,42.53,42.57,42.53,42.56,149000.0,42.2746,42.3144,42.2746,42.3044,149000.0
2017-03-02 11:25:00,42.57,42.6,42.56,42.59,276640.0,42.3144,42.3442,42.3044,42.3343,276640.0
2017-03-02 11:30:00,42.59,42.6,42.52,42.54,202780.0,42.3343,42.3442,42.2647,42.2846,202780.0
2017-03-02 11:35:00,42.54,42.55,42.52,42.54,108560.0,42.2846,42.2945,42.2647,42.2846,108560.0
2017-03-02 11:40:00,42.55,42.59,42.55,42.59,163280.0,42.2945,42.3343,42.2945,42.3343,163280.0
2017-03-02 11:45:00,42.58,42.59,42.58,42.59,109500.0,42.3243,42.3343,42.3243,42.3343,109500.0
2017-03-02 11:50:00,42.58,42.58,42.56,42.58,70640.0,42.3243,42.3243,42.3044,42.3243,70640.0
2017-03-02 11:55:00,42.58,42.59,42.57,42.59,62000.0,42.3243,42.3343,42.3144,42.3343,62000.0
2017-03-02 12:00:00,42.6,42.6,42.58,42.59,187380.0,42.3442,42.3442,42.3243,42.3343,187380.0
2017-03-02 12:05:00,42.59,42.6,42.58,42.59,42120.0,42.3343,42.3442,42.3243,42.3343,42120.0
2017-03-02 12:10:00,42.58,42.58,42.56,42.56,35940.0,42.3243,42.3243,42.3044,42.3044,35940.0
2017-03-02 12:15:00,42.56,42.57,42.53,42.54,204960.0,42.3044,42.3144,42.2746,42.2846,204960.0
2017-03-02 12:20:00,42.54,42.54,42.5,42.51,100400.0,42.2846,42.2846,42.2448,42.2547,100400.0
2017-03-02 12:25:00,42.52,42.52,42.51,42.52,87820.0,42.2647,42.2647,42.2547,42.2647,87820.0
2017-03-02 12:30:00,42.52,42.55,42.52,42.55,62000.0,42.2647,42.2945,42.2647,42.2945,62000.0
2017-03-02 12:35:00,42.55,42.56,42.53,42.56,62000.0,42.2945,42.3044,42.2746,42.3044,62000.0
2017-03-02 12:40:00,42.55,42.56,42.52,42.54,65060.0,42.2945,42.3044,42.2647,42.2846,65060.0
2017-03-02 12:45:00,42.54,42.54,42.52,42.54,43580.0,42.2846,42.2846,42.2647,42.2846,43580.0
2017-03-02 12:50:00,42.53,42.58,42.53,42.58,93960.0,42.2746,42.3243,42.2746,42.3243,93960.0
2017-03-02 12:55:00,42.57,42.58,42.56,42.58,45300.0,42.3144,42.3243,42.3044,42.3243,45300.0
2017-03-02 13:00:00,42.57,42.57,42.56,42.57,28640.0,42.3144,42.3144,42.3044,42.3144,28640.0
2017-03-02 13:05:00,42.56,42.57,42.54,42.54,165180.0,42.3044,42.3144,42.2846,42.2846,165180.0
2017-03-02 13:10:00,42.54,42.56,42.53,42.55,56000.0,42.2846,42.3044,42.2746,42.2945,56000.0
2017-03-02 13:15:00,42.55,42.55,42.53,42.54,36000.0,42.2945,42.2945,42.2746,42.2846,36000.0
2017-03-02 13:20:00,42.54,42.55,42.53,42.55,107760.0,42.2846,42.2945,42.2746,42.2945,107760.0
2017-03-02 13:25:00,42.55,42.57,42.55,42.55,164180.0,42.2945,42.3144,42.2945,42.2945,164180.0
2017-03-02 13:30:00,42.56,42.57,42.54,42.56,122000.0,42.3044,42.3144,42.2846,42.3044,122000.0
2017-03-02 13:35:00,42.56,42.58,42.56,42.56,86480.0,42.3044,42.3243,42.3044,42.3044,86480.0
2017-03-02 13:40:00,42.57,42.57,42.56,42.57,42000.0,42.3144,42.3144,42.3044,42.3144,42000.0
2017-03-02 13:45:00,42.57,42.57,42.56,42.56,67020.0,42.3144,42.3144,42.3044,42.3044,67020.0
2017-03-02 13:50:00,42.56,42.57,42.56,42.57,47660.0,42.3044,42.3144,42.3044,42.3144,47660.0
2017-03-02 13:55:00,42.57,42.58,42.56,42.57,74300.0,42.3144,42.3243,42.3044,42.3144,74300.0
2017-03-02 14:00:00,42.56,42.57,42.56,42.56,120660.0,42.3044,42.3144,42.3044,42.3044,120660.0
2017-03-02 14:05:00,42.56,42.57,42.56,42.56,92500.0,42.3044,42.3144,42.3044,42.3044,92500.0
2017-03-02 14:10:00,42.56,42.57,42.56,42.57,104360.0,42.3044,42.3144,42.3044,42.3144,104360.0
2017-03-02 14:15:00,42.56,42.57,42.55,42.55,136620.0,42.3044,42.3144,42.2945,42.2945,136620.0
2017-03-02 14:20:00,42.54,42.56,42.54,42.56,49620.0,42.2846,42.3044,42.2846,42.3044,49620.0
2017-03-02 14:25:00,42.55,42.58,42.55,42.58,99860.0,42.2945,42.3243,42.2945,42.3243,99860.0
2017-03-02 14:30:00,42.57,42.6,42.56,42.59,257640.0,42.3144,42.3442,42.3044,42.3343,257640.0
2017-03-02 14:35:00,42.59,42.59,42.58,42.59,106660.0,42.3343,42.3343,42.3243,42.3343,106660.0
2017-03-02 14:40:00,42.59,42.59,42.58,42.59,94340.0,42.3343,42.3343,42.3243,42.3343,94340.0
2017-03-02 14:45:00,42.59,42.6,42.58,42.59,83740.0,42.3343,42.3442,42.3243,42.3343,83740.0
2017-03-02 14:50:00,42.59,42.59,42.58,42.58,28000.0,42.3343,42.3343,42.3243,42.3243,28000.0
2017-03-02 14:55:00,42.58,42.59,42.58,42.59,64400.0,42.3243,42.3343,42.3243,42.3343,64400.0
2017-03-02 15:00:00,42.58,42.6,42.58,42.58,40000.0,42.3243,42.3442,42.3243,42.3243,40000.0
2017-03-02 15:05:00,42.57,42.59,42.56,42.57,74320.0,42.3144,42.3343,42.3044,42.3144,74320.0
2017-03-02 15:10:00,42.57,42.58,42.55,42.56,86760.0,42.3144,42.3243,42.2945,42.3044,86760.0
2017-03-02 15:15:00,42.56,42.56,42.49,42.54,345420.0,42.3044,42.3044,42.2349,42.2846,345420.0
2017-03-02 15:20:00,42.53,42.55,42.51,42.51,169700.0,42.2746,42.2945,42.2547,42.2547,169700.0
2017-03-02 15:25:00,42.51,42.54,42.5,42.54,147500.0,42.2547,42.2846,42.2448,42.2846,147500.0
2017-03-02 15:30:00,42.54,42.54,42.48,42.48,277340.0,42.2846,42.2846,42.2249,42.2249,277340.0
2017-03-02 15:35:00,42.49,42.51,42.48,42.48,333740.0,42.2349,42.2547,42.2249,42.2249,333740.0
2017-03-02 15:40:00,42.48,42.49,42.44,42.45,324340.0,42.2249,42.2349,42.1852,42.1951,324340.0
2017-03-02 15:45:00,42.45,42.48,42.45,42.46,336940.0,42.1951,42.2249,42.1951,42.205,336940.0
2017-03-02 15:50:00,42.47,42.52,42.46,42.52,574040.0,42.215,42.2647,42.205,42.2647,574040.0
2017-03-02 15:55:00,42.53,42.53,42.47,42.49,1722000.0,42.2746,42.2746,42.215,42.2349,1722000.0
2017-03-03 09:30:00,42.45,42.47,42.4,42.45,663000.0,42.1951,42.215,42.1454,42.1951,663000.0
2017-03-03 09:35:00,42.45,42.48,42.42,42.48,337580.0,42.1951,42.2249,42.1653,42.2249,337580.0
2017-03-03 09:40:00,42.48,42.54,42.48,42.49,236160.0,42.2249,42.2846,42.2249,42.2349,236160.0
2017-03-03 09:45:00,42.47,42.48,42.43,42.44,143980.0,42.215,42.2249,42.1752,42.1852,143980.0
2017-03-03 09:50:00,42.44,42.46,42.38,42.39,179760.0,42.1852,42.205,42.1255,42.1355,179760.0
2017-03-03 09:55:00,42.38,42.45,42.38,42.39,182720.0,42.1255,42.1951,42.1255,42.1355,182720.0
2017-03-03 10:00:00,42.41,42.43,42.38,42.41,110060.0,42.1553,42.1752,42.1255,42.1553,110060.0
2017-03-03 10:05:00,42.38,42.42,42.34,42.36,141340.0,42.1255,42.1653,42.0858,42.1056,141340.0
2017-03-03 10:10:00,42.38,42.38,42.33,42.33,183900.0,42.1255,42.1255,42.0758,42.0758,183900.0
2017-03-03 10:15:00,42.34,42.35,42.31,42.33,212500.0,42.0858,42.0957,42.0559,42.0758,212500.0
2017-03-03 10:20:00,42.32,42.32,42.27,42.29,266240.0,42.0659,42.0659,42.0162,42.0361,266240.0
2017-03-03 10:25:00,42.31,42.31,42.27,42.27,266680.0,42.0559,42.0559,42.0162,42.0162,266680.0
2017-03-03 10:30:00,42.28,42.3,42.24,42.25,301240.0,42.0261,42.046,41.9864,41.9963,301240.0
2017-03-03 10:35:00,42.26,42.29,42.25,42.28,247400.0,42.0062,42.0361,41.9963,42.0261,247400.0
2017-03-03 10:40:00,42.28,42.29,42.26,42.26,108300.0,42.0261,42.0361,42.0062,42.0062,108300.0
2017-03-03 10:45:00,42.26,42.28,42.24,42.28,79600.0,42.0062,42.0261,41.9864,42.0261,79600.0
2017-03-03 10:50:00,42.28,42.31,42.27,42.3,139160.0,42.0261,42.0559,42.0162,42.046,139160.0
2017-03-03 10:55:00,42.31,42.31,42.28,42.29,70780.0,42.0559,42.0559,42.0261,42.0361,70780.0
2017-03-03 11:00:00,42.28,42.31,42.27,42.3,44000.0,42.0261,42.0559,42.0162,42.046,44000.0
2017-03-03 11:05:00,42.32,42.35,42.31,42.33,122720.0,42.0659,42.0957,42.0559,42.0758,122720.0
2017-03-03 11:10:00,42.34,42.36,42.34,42.35,158120.0,42.0858,42.1056,42.0858,42.0957,158120.0
2017-03-03 11:15:00,42.35,42.36,42.32,42.33,72560.0,42.0957,42.1056,42.0659,42.0758,72560.0
2017-03-03 11:20:00,42.33,42.35,42.32,42.34,41120.0,42.0758,42.0957,42.0659,42.0858,41120.0
2017-03-03 11:25:00,42.34,42.34,42.3,42.3,67320.0,42.0858,42.0858,42.046,42.046,67320.0
2017-03-03 11:30:00,42.3,42.34,42.3,42.33,65200.0,42.046,42.0858,42.046,42.0758,65200.0
2017-03-03 11:35:00,42.33,42.34,42.32,42.33,48900.0,42.0758,42.0858,42.0659,42.0758,48900.0
2017-03-03 11:40:00,42.33,42.33,42.3,42.3,82100.0,42.0758,42.0758,42.046,42.046,82100.0
2017-03-03 11:45:00,42.31,42.33,42.3,42.3,111200.0,42.0559,42.0758,42.046,42.046,111200.0
2017-03-03 11:50:00,42.31,42.34,42.31,42.33,88340.0,42.0559,42.0858,42.0559,42.0758,88340.0
2017-03-03 11:55:00,42.32,42.34,42.32,42.33,78800.0,42.0659,42.0858,42.0659,42.0758,78800.0
2017-03-03 12:00:00,42.32,42.33,42.31,42.33,47340.0,42.0659,42.0758,42.0559,42.0758,47340.0
2017-03-03 12:05:00,42.34,42.36,42.33,42.35,95460.0,42.0858,42.1056,42.0758,42.0957,95460.0
2017-03-03 12:10:00,42.35,42.37,42.34,42.37,181440.0,42.0957,42.1156,42.0858,42.1156,181440.0
2017-03-03 12:15:00,42.36,42.37,42.33,42.35,114560.0,42.1056,42.1156,42.0758,42.0957,114560.0
2017-03-03 12:20:00,42.35,42.38,42.35,42.38,386300.0,42.0957,42.1255,42.0957,42.1255,386300.0
2017-03-03 12:25:00,42.38,42.42,42.37,42.42,202700.0,42.1255,42.1653,42.1156,42.1653,202700.0
2017-03-03 12:30:00,42.42,42.44,42.42,42.42,159360.0,42.1653,42.1852,42.1653,42.1653,159360.0
2017-03-03 12:35:00,42.42,42.44,42.41,42.41,111920.0,42.1653,42.1852,42.1553,42.1553,111920.0
2017-03-03 12:40:00,42.4,42.44,42.4,42.42,69920.0,42.1454,42.1852,42.1454,42.1653,69920.0
2017-03-03 12:45:00,42.42,42.44,42.42,42.42,103020.0,42.1653,42.1852,42.1653,42.1653,103020.0
2017-03-03 12:50:00,42.42,42.42,42.4,42.4,70000.0,42.1653,42.1653,42.1454,42.1454,70000.0
2017-03-03 12:55:00,42.41,42.43,42.4,42.42,46280.0,42.1553,42.1752,42.1454,42.1653,46280.0
2017-03-03 13:00:00,42.42,42.45,42.37,42.45,174920.0,42.1653,42.1951,42.1156,42.1951,174920.0
2017-03-03 13:05:00,42.44,42.46,42.41,42.43,88180.0,42.1852,42.205,42.1553,42.1752,88180.0
2017-03-03 13:10:00,42.42,42.44,42.41,42.41,76000.0,42.1653,42.1852,42.1553,42.1553,76000.0
2017-03-03 13:15:00,42.41,42.41,42.39,42.39,186840.0,42.1553,42.1553,42.1355,42.1355,186840.0
2017-03-03 13:20:00,42.39,42.4,42.37,42.37,107200.0,42.1355,42.1454,42.1156,42.1156,107200.0
2017-03-03 13:25:00,42.38,42.4,42.38,42.4,46000.0,42.1255,42.1454,42.1255,42.1454,46000.0
2017-03-03 13:30:00,42.41,42.42,42.4,42.4,105600.0,42.1553,42.1653,42.1454,42.1454,105600.0
2017-03-03 13:35:00,42.41,42.41,42.39,42.4,56380.0,42.1553,42.1553,42.1355,42.1454,56380.0
2017-03-03 13:40:00,42.4,42.42,42.4,42.42,32000.0,42.1454,42.1653,42.1454,42.1653,32000.0
2017-03-03 13:45:00,42.42,42.43,42.41,42.43,152960.0,42.1653,42.1752,42.1553,42.1752,152960.0
2017-03-03 13:50:00,42.42,42.43,42.41,42.42,53700.0,42.1653,42.1752,42.1553,42.1653,53700.0
2017-03-03 13:55:00,42.43,42.43,42.4,42.4,90180.0,42.1752,42.1752,42.1454,42.1454,90180.0
2017-03-03 14:00:00,42.41,42.42,42.4,42.42,43220.0,42.1553,42.1653,42.1454,42.1653,43220.0
2017-03-03 14:05:00,42.41,42.43,42.41,42.43,64180.0,42.1553,42.1752,42.1553,42.1752,64180.0
2017-03-03 14:10:00,42.43,42.44,42.42,42.42,135940.0,42.1752,42.1852,42.1653,42.1653,135940.0
2017-03-03 14:15:00,42.42,42.42,42.38,42.39,137660.0,42.1653,42.1653,42.1255,42.1355,137660.0
2017-03-03 14:20:00,42.38,42.39,42.37,42.37,163020.0,42.1255,42.1355,42.1156,42.1156,163020.0
2017-03-03 14:25:00,42.37,42.38,42.36,42.36,257020.0,42.1156,42.1255,42.1056,42.1056,257020.0
2017-03-03 14:30:00,42.36,42.37,42.36,42.36,89380.0,42.1056,42.1156,42.1056,42.1056,89380.0
2017-03-03 14:35:00,42.35,42.36,42.35,42.35,64920.0,42.0957,42.1056,42.0957,42.0957,64920.0
2017-03-03 14:40:00,42.35,42.36,42.35,42.36,106000.0,42.0957,42.1056,42.0957,42.1056,106000.0
2017-03-03 14:45:00,42.35,42.37,42.35,42.35,146860.0,42.0957,42.1156,42.0957,42.0957,146860.0
2017-03-03 14:50:00,42.36,42.37,42.35,42.36,50000.0,42.1056,42.1156,42.0957,42.1056,50000.0
2017-03-03 14:55:00,42.37,42.38,42.36,42.38,59500.0,42.1156,42.1255,42.1056,42.1255,59500.0
2017-03-03 15:00:00,42.37,42.38,42.36,42.36,90500.0,42.1156,42.1255,42.1056,42.1056,90500.0
2017-03-03 15:05:00,42.36,42.39,42.36,42.37,207000.0,42.1056,42.1355,42.1056,42.1156,207000.0
2017-03-03 15:10:00,42.38,42.39,42.38,42.38,41880.0,42.1255,42.1355,42.1255,42.1255,41880.0
2017-03-03 15:15:00,42.39,42.39,42.38,42.38,70500.0,42.1355,42.1355,42.1255,42.1255,70500.0
2017-03-03 15:20:00,42.38,42.4,42.38,42.39,86020.0,42.1255,42.1454,42.1255,42.1355,86020.0
2017-03-03 15:25:00,42.38,42.4,42.38,42.39,142660.0,42.1255,42.1454,42.1255,42.1355,142660.0
2017-03-03 15:30:00,42.39,42.4,42.39,42.39,182060.0,42.1355,42.1454,42.1355,42.1355,182060.0
2017-03-03 15:35:00,42.39,42.42,42.39,42.42,180000.0,42.1355,42.1653,42.1355,42.1653,180000.0
2017-03-03 15:40:00,42.42,42.42,42.39,42.39,99400.0,42.1653,42.1653,42.1355,42.1355,99400.0
2017-03-03 15:45:00,42.39,42.39,42.37,42.38,143220.0,42.1355,42.1355,42.1156,42.1255,143220.0
2017-03-03 15:50:00,42.38,42.45,42.38,42.44,499740.0,42.1255,42.1951,42.1255,42.1852,499740.0
2017-03-03 15:55:00,42.43,42.45,42.4,42.45,1167500.0,42.1752,42.1951,42.1454,42.1951,1167500.0
2017-03-06 09:30:00,42.34,42.38,42.24,42.25,856260.0,42.0858,42.1255,41.9864,41.9963,856260.0
2017-03-06 09:35:00,42.26,42.26,42.15,42.18,589100.0,42.0062,42.0062,41.8969,41.9267,589100.0
2017-03-06 09:40:00,42.18,42.18,42.08,42.08,439000.0,41.9267,41.9267,41.8273,41.8273,439000.0
2017-03-06 09:45:00,42.07,42.17,42.06,42.14,533940.0,41.8174,41.9168,41.8074,41.887,533940.0
2017-03-06 09:50:00,42.14,42.24,42.12,42.2,141780.0,41.887,41.9864,41.8671,41.9466,141780.0
2017-03-06 09:55:00,42.2,42.23,42.18,42.21,118340.0,41.9466,41.9764,41.9267,41.9565,118340.0
2017-03-06 10:00:00,42.2,42.2,42.16,42.17,161040.0,41.9466,41.9466,41.9068,41.9168,161040.0
2017-03-06 10:05:00,42.19,42.24,42.17,42.23,148000.0,41.9367,41.9864,41.9168,41.9764,148000.0
2017-03-06 10:10:00,42.24,42.24,42.2,42.21,190060.0,41.9864,41.9864,41.9466,41.9565,190060.0
2017-03-06 10:15:00,42.23,42.24,42.18,42.18,246040.0,41.9764,41.9864,41.9267,41.9267,246040.0
2017-03-06 10:20:00,42.19,42.19,42.15,42.17,293600.0,41.9367,41.9367,41.8969,41.9168,293600.0
2017-03-06 10:25:00,42.18,42.21,42.16,42.17,168200.0,41.9267,41.9565,41.9068,41.9168,168200.0
2017-03-06 10:30:00,42.17,42.17,42.13,42.14,184360.0,41.9168,41.9168,41.877,41.887,184360.0
2017-03-06 10:35:00,42.15,42.15,42.12,42.15,287440.0,41.8969,41.8969,41.8671,41.8969,287440.0
2017-03-06 10:40:00,42.15,42.19,42.15,42.16,113140.0,41.8969,41.9367,41.8969,41.9068,113140.0
2017-03-06 10:45:00,42.16,42.22,42.16,42.22,115420.0,41.9068,41.9665,41.9068,41.9665,115420.0
2017-03-06 10:50:00,42.22,42.23,42.21,42.22,210820.0,41.9665,41.9764,41.9565,41.9665,210820.0
2017-03-06 10:55:00,42.23,42.23,42.2,42.21,102220.0,41.9764,41.9764,41.9466,41.9565,102220.0
2017-03-06 11:00:00,42.2,42.21,42.19,42.2,91960.0,41.9466,41.9565,41.9367,41.9466,91960.0
2017-03-06 11:05:00,42.2,42.23,42.2,42.21,145900.0,41.9466,41.9764,41.9466,41.9565,145900.0
2017-03-06 11:10:00,42.22,42.24,42.22,42.24,112000.0,41.9665,41.9864,41.9665,41.9864,112000.0
2017-03-06 11:15:00,42.23,42.25,42.2,42.23,116580.0,41.9764,41.9963,41.9466,41.9764,116580.0
2017-03-06 11:20:00,42.24,42.24,42.22,42.23,62000.0,41.9864,41.9864,41.9665,41.9764,62000.0
2017-03-06 11:25:00,42.23,42.25,42.21,42.23,102960.0,41.9764,41.9963,41.9565,41.9764,102960.0
2017-03-06 11:30:00,42.23,42.24,42.22,42.23,52000.0,41.9764,41.9864,41.9665,41.9764,52000.0
2017-03-06 11:35:00,42.24,42.24,42.23,42.24,89520.0,41.9864,41.9864,41.9764,41.9864,89520.0
2017-03-06 11:40:00,42.23,42.26,42.22,42.23,86480.0,41.9764,42.0062,41.9665,41.9764,86480.0
2017-03-06 11:45:00,42.24,42.26,42.23,42.24,90800.0,41.9864,42.0062,41.9764,41.9864,90800.0
2017-03-06 11:50:00,42.25,42.25,42.22,42.22,84000.0,41.9963,41.9963,41.9665,41.9665,84000.0
2017-03-06 11:55:00,42.23,42.25,42.22,42.22,73060.0,41.9764,41.9963,41.9665,41.9665,73060.0
2017-03-06 12:00:00,42.22,42.25,42.21,42.25,28000.0,41.9665,41.9963,41.9565,41.9963,28000.0
2017-03-06 12:05:00,42.23,42.24,42.22,42.22,84000.0,41.9764,41.9864,41.9665,41.9665,84000.0
2017-03-06 12:10:00,42.22,42.23,42.21,42.22,103100.0,41.9665,41.9764,41.9565,41.9665,103100.0
2017-03-06 12:15:00,42.22,42.23,42.21,42.22,42420.0,41.9665,41.9764,41.9565,41.9665,42420.0
2017-03-06 12:20:00,42.22,42.23,42.22,42.23,64500.0,41.9665,41.9764,41.9665,41.9764,64500.0
2017-03-06 12:25:00,42.23,42.25,42.23,42.23,62740.0,41.9764,41.9963,41.9764,41.9764,62740.0
2017-03-06 12:30:00,42.25,42.27,42.24,42.26,134600.0,41.9963,42.0162,41.9864,42.0062,134600.0
2017-03-06 12:35:00,42.26,42.26,42.25,42.25,44000.0,42.0062,42.0062,41.9963,41.9963,44000.0
2017-03-06 12:40:00,42.26,42.28,42.26,42.27,26000.0,42.0062,42.0261,42.0062,42.0162,26000.0
2017-03-06 12:45:00,42.27,42.3,42.27,42.3,136900.0,42.0162,42.046,42.0162,42.046,136900.0
2017-03-06 12:50:00,42.3,42.31,42.29,42.31,208880.0,42.046,42.0559,42.0361,42.0559,208880.0
2017-03-06 12:55:00,42.3,42.31,42.3,42.31,48560.0,42.046,42.0559,42.046,42.0559,48560.0
2017-03-06 13:00:00,42.3,42.33,42.3,42.33,60060.0,42.046,42.0758,42.046,42.0758,60060.0
2017-03-06 13:05:00,42.33,42.34,42.31,42.33,81380.0,42.0758,42.0858,42.0559,42.0758,81380.0
2017-03-06 13:10:00,42.33,42.39,42.33,42.39,119520.0,42.0758,42.1355,42.0758,42.1355,119520.0
2017-03-06 13:15:00,42.39,42.4,42.38,42.39,293000.0,42.1355,42.1454,42.1255,42.1355,293000.0
2017-03-06 13:20:00,42.39,42.41,42.39,42.41,193940.0,42.1355,42.1553,42.1355,42.1553,193940.0
2017-03-06 13:25:00,42.41,42.43,42.4,42.42,114000.0,42.1553,42.1752,42.1454,42.1653,114000.0
2017-03-06 13:30:00,42.43,42.44,42.42,42.43,105900.0,42.1752,42.1852,42.1653,42.1752,105900.0
2017-03-06 13:35:00,42.43,42.45,42.43,42.45,127220.0,42.1752,42.1951,42.1752,42.1951,127220.0
2017-03-06 13:40:00,42.44,42.44,42.42,42.43,122820.0,42.1852,42.1852,42.1653,42.1752,122820.0
2017-03-06 13:45:00,42.43,42.44,42.41,42.43,108000.0,42.1752,42.1852,42.1553,42.1752,108000.0
2017-03-06 13:50:00,42.42,42.43,42.41,42.42,55180.0,42.1653,42.1752,42.1553,42.1653,55180.0
2017-03-06 13:55:00,42.42,42.42,42.41,42.42,114100.0,42.1653,42.1653,42.1553,42.1653,114100.0
2017-03-06 14:00:00,42.42,42.43,42.41,42.43,173600.0,42.1653,42.1752,42.1553,42.1752,173600.0
2017-03-06 14:05:00,42.44,42.44,42.43,42.43,88700.0,42.1852,42.1852,42.1752,42.1752,88700.0
2017-03-06 14:10:00,42.44,42.44,42.43,42.43,73860.0,42.1852,42.1852,42.1752,42.1752,73860.0
2017-03-06 14:15:00,42.42,42.43,42.42,42.42,109560.0,42.1653,42.1752,42.1653,42.1653,109560.0
2017-03-06 14:20:00,42.42,42.42,42.41,42.41,50040.0,42.1653,42.1653,42.1553,42.1553,50040.0
2017-03-06 14:25:00,42.41,42.42,42.41,42.42,66820.0,42.1553,42.1653,42.1553,42.1653,66820.0
2017-03-06 14:30:00,42.4,42.42,42.4,42.41,56000.0,42.1454,42.1653,42.1454,42.1553,56000.0
2017-03-06 14:35:00,42.41,42.41,42.4,42.41,69500.0,42.1553,42.1553,42.1454,42.1553,69500.0
2017-03-06 14:40:00,42.41,42.42,42.41,42.42,73660.0,42.1553,42.1653,42.1553,42.1653,73660.0
2017-03-06 14:45:00,42.42,42.43,42.42,42.43,36140.0,42.1653,42.1752,42.1653,42.1752,36140.0
2017-03-06 14:50:00,42.43,42.43,42.39,42.39,58600.0,42.1752,42.1752,42.1355,42.1355,58600.0
2017-03-06 14:55:00,42.39,42.39,42.37,42.38,80240.0,42.1355,42.1355,42.1156,42.1255,80240.0
2017-03-06 15:00:00,42.39,42.39,42.37,42.38,79940.0,42.1355,42.1355,42.1156,42.1255,79940.0
2017-03-06 15:05:00,42.38,42.39,42.37,42.39,63000.0,42.1255,42.1355,42.1156,42.1355,63000.0
2017-03-06 15:10:00,42.39,42.41,42.38,42.39,94000.0,42.1355,42.1553,42.1255,42.1355,94000.0
2017-03-06 15:15:00,42.4,42.43,42.39,42.41,164400.0,42.1454,42.1752,42.1355,42.1553,164400.0
2017-03-06 15:20:00,42.41,42.43,42.4,42.43,58000.0,42.1553,42.1752,42.1454,42.1752,58000.0
2017-03-06 15:25:00,42.43,42.43,42.41,42.41,93440.0,42.1752,42.1752,42.1553,42.1553,93440.0
2017-03-06 15:30:00,42.41,42.42,42.4,42.41,120440.0,42.1553,42.1653,42.1454,42.1553,120440.0
2017-03-06 15:35:00,42.41,42.43,42.41,42.42,139300.0,42.1553,42.1752,42.1553,42.1653,139300.0
2017-03-06 15:40:00,42.42,42.44,42.42,42.44,169280.0,42.1653,42.1852,42.1653,42.1852,169280.0
2017-03-06 15:45:00,42.43,42.43,42.41,42.42,204860.0,42.1752,42.1752,42.1553,42.1653,204860.0
2017-03-06 15:50:00,42.43,42.43,42.4,42.4,218960.0,42.1752,42.1752,42.1454,42.1454,218960.0
2017-03-06 15:55:00,42.4,42.41,42.34,42.36,675360.0,42.1454,42.1553,42.0858,42.1056,675360.0
2017-03-07 09:30:00,42.36,42.42,42.28,42.39,581260.0,42.1056,42.1653,42.0261,42.1355,581260.0
2017-03-07 09:35:00,42.41,42.45,42.4,42.43,200840.0,42.1553,42.1951,42.1454,42.1752,200840.0
2017-03-07 09:40:00,42.43,42.5,42.41,42.46,266420.0,42.1752,42.2448,42.1553,42.205,266420.0
2017-03-07 09:45:00,42.46,42.54,42.46,42.53,433840.0,42.205,42.2846,42.205,42.2746,433840.0
2017-03-07 09:50:00,42.53,42.55,42.48,42.52,241760.0,42.2746,42.2945,42.2249,42.2647,241760.0
2017-03-07 09:55:00,42.52,42.54,42.47,42.48,212160.0,42.2647,42.2846,42.215,42.2249,212160.0
2017-03-07 10:00:00,42.49,42.52,42.49,42.52,95340.0,42.2349,42.2647,42.2349,42.2647,95340.0
2017-03-07 10:05:00,42.52,42.52,42.48,42.5,113380.0,42.2647,42.2647,42.2249,42.2448,113380.0
2017-03-07 10:10:00,42.49,42.51,42.45,42.47,144840.0,42.2349,42.2547,42.1951,42.215,144840.0
2017-03-07 10:15:00,42.48,42.52,42.46,42.51,179060.0,42.2249,42.2647,42.205,42.2547,179060.0
2017-03-07 10:20:00,42.51,42.54,42.5,42.54,342460.0,42.2547,42.2846,42.2448,42.2846,342460.0
2017-03-07 10:25:00,42.53,42.61,42.53,42.6,305320.0,42.2746,42.3541,42.2746,42.3442,305320.0
2017-03-07 10:30:00,42.6,42.65,42.6,42.62,137380.0,42.3442,42.3939,42.3442,42.3641,137380.0
2017-03-07 10:35:00,42.61,42.61,42.59,42.59,242700.0,42.3541,42.3541,42.3343,42.3343,242700.0
2017-03-07 10:40:00,42.61,42.64,42.59,42.63,133560.0,42.3541,42.384,42.3343,42.374,133560.0
2017-03-07 10:45:00,42.63,42.65,42.62,42.63,232380.0,42.374,42.3939,42.3641,42.374,232380.0
2017-03-07 10:50:00,42.63,42.65,42.62,42.64,110980.0,42.374,42.3939,42.3641,42.384,110980.0
2017-03-07 10:55:00,42.64,42.67,42.64,42.65,199800.0,42.384,42.4138,42.384,42.3939,199800.0
2017-03-07 11:00:00,42.65,42.67,42.63,42.63,198600.0,42.3939,42.4138,42.374,42.374,198600.0
2017-03-07 11:05:00,42.64,42.64,42.57,42.57,194000.0,42.384,42.384,42.3144,42.3144,194000.0
2017-03-07 11:10:00,42.58,42.63,42.58,42.63,132940.0,42.3243,42.374,42.3243,42.374,132940.0
2017-03-07 11:15:00,42.61,42.62,42.58,42.6,89080.0,42.3541,42.3641,42.3243,42.3442,89080.0
2017-03-07 11:20:00,42.6,42.6,42.56,42.56,154000.0,42.3442,42.3442,42.3044,42.3044,154000.0
2017-03-07 11:25:00,42.56,42.56,42.51,42.53,224280.0,42.3044,42.3044,42.2547,42.2746,224280.0
2017-03-07 11:30:00,42.52,42.52,42.49,42.52,286280.0,42.2647,42.2647,42.2349,42.2647,286280.0
2017-03-07 11:35:00,42.51,42.55,42.5,42.53,134020.0,42.2547,42.2945,42.2448,42.2746,134020.0
2017-03-07 11:40:00,42.54,42.55,42.51,42.52,60000.0,42.2846,42.2945,42.2547,42.2647,60000.0
2017-03-07 11:45:00,42.53,42.55,42.51,42.55,98540.0,42.2746,42.2945,42.2547,42.2945,98540.0
2017-03-07 11:50:00,42.55,42.56,42.53,42.56,63840.0,42.2945,42.3044,42.2746,42.3044,63840.0
2017-03-07 11:55:00,42.55,42.55,42.5,42.5,64000.0,42.2945,42.2945,42.2448,42.2448,64000.0
2017-03-07 12:00:00,42.52,42.52,42.46,42.46,162820.0,42.2647,42.2647,42.205,42.205,162820.0
2017-03-07 12:05:00,42.46,42.48,42.45,42.46,118200.0,42.205,42.2249,42.1951,42.205,118200.0
2017-03-07 12:10:00,42.45,42.45,42.44,42.45,64000.0,42.1951,42.1951,42.1852,42.1951,64000.0
2017-03-07 12:15:00,42.45,42.45,42.43,42.44,100000.0,42.1951,42.1951,42.1752,42.1852,100000.0
2017-03-07 12:20:00,42.44,42.44,42.42,42.42,146000.0,42.1852,42.1852,42.1653,42.1653,146000.0
2017-03-07 12:25:00,42.43,42.44,42.42,42.44,49260.0,42.1752,42.1852,42.1653,42.1852,49260.0
2017-03-07 12:30:00,42.44,42.46,42.42,42.45,100960.0,42.1852,42.205,42.1653,42.1951,100960.0
2017-03-07 12:35:00,42.45,42.49,42.44,42.49,102500.0,42.1951,42.2349,42.1852,42.2349,102500.0
2017-03-07 12:40:00,42.5,42.51,42.48,42.49,58520.0,42.2448,42.2547,42.2249,42.2349,58520.0
2017-03-07 12:45:00,42.49,42.49,42.46,42.47,60340.0,42.2349,42.2349,42.205,42.215,60340.0
2017-03-07 12:50:00,42.47,42.48,42.47,42.48,33000.0,42.215,42.2249,42.215,42.2249,33000.0
2017-03-07 12:55:00,42.48,42.49,42.48,42.49,27700.0,42.2249,42.2349,42.2249,42.2349,27700.0
2017-03-07 13:00:00,42.5,42.5,42.48,42.48,46460.0,42.2448,42.2448,42.2249,42.2249,46460.0
2017-03-07 13:05:00,42.49,42.54,42.48,42.54,150940.0,42.2349,42.2846,42.2249,42.2846,150940.0
2017-03-07 13:10:00,42.55,42.55,42.53,42.54,62240.0,42.2945,42.2945,42.2746,42.2846,62240.0
2017-03-07 13:15:00,42.54,42.55,42.53,42.55,48000.0,42.2846,42.2945,42.2746,42.2945,48000.0
2017-03-07 13:20:00,42.55,42.56,42.54,42.56,78000.0,42.2945,42.3044,42.2846,42.3044,78000.0
2017-03-07 13:25:00,42.55,42.57,42.54,42.56,102000.0,42.2945,42.3144,42.2846,42.3044,102000.0
2017-03-07 13:30:00,42.55,42.56,42.55,42.55,42000.0,42.2945,42.3044,42.2945,42.2945,42000.0
2017-03-07 13:35:00,42.56,42.56,42.54,42.55,82200.0,42.3044,42.3044,42.2846,42.2945,82200.0
2017-03-07 13:40:00,42.55,42.58,42.55,42.57,58000.0,42.2945,42.3243,42.2945,42.3144,58000.0
2017-03-07 13:45:00,42.55,42.57,42.55,42.57,50000.0,42.2945,42.3144,42.2945,42.3144,50000.0
2017-03-07 13:50:00,42.56,42.57,42.55,42.56,68000.0,42.3044,42.3144,42.2945,42.3044,68000.0
2017-03-07 13:55:00,42.56,42.57,42.55,42.56,79100.0,42.3044,42.3144,42.2945,42.3044,79100.0
2017-03-07 14:00:00,42.56,42.56,42.55,42.55,52960.0,42.3044,42.3044,42.2945,42.2945,52960.0
2017-03-07 14:05:00,42.55,42.57,42.53,42.56,135980.0,42.2945,42.3144,42.2746,42.3044,135980.0
2017-03-07 14:10:00,42.56,42.59,42.54,42.58,74280.0,42.3044,42.3343,42.2846,42.3243,74280.0
2017-03-07 14:15:00,42.58,42.6,42.58,42.58,63600.0,42.3243,42.3442,42.3243,42.3243,63600.0
2017-03-07 14:20:00,42.59,42.6,42.58,42.58,58560.0,42.3343,42.3442,42.3243,42.3243,58560.0
2017-03-07 14:25:00,42.58,42.59,42.56,42.57,28000.0,42.3243,42.3343,42.3044,42.3144,28000.0
2017-03-07 14:30:00,42.57,42.59,42.57,42.59,80780.0,42.3144,42.3343,42.3144,42.3343,80780.0
2017-03-07 14:35:00,42.59,42.59,42.57,42.57,100620.0,42.3343,42.3343,42.3144,42.3144,100620.0
2017-03-07 14:40:00,42.59,42.6,42.58,42.59,148240.0,42.3343,42.3442,42.3243,42.3343,148240.0
2017-03-07 14:45:00,42.59,42.61,42.58,42.6,36440.0,42.3343,42.3541,42.3243,42.3442,36440.0
2017-03-07 14:50:00,42.6,42.6,42.59,42.6,50020.0,42.3442,42.3442,42.3343,42.3442,50020.0
2017-03-07 14:55:00,42.6,42.62,42.59,42.61,114000.0,42.3442,42.3641,42.3343,42.3541,114000.0
2017-03-07 15:00:00,42.6,42.61,42.6,42.61,56540.0,42.3442,42.3541,42.3442,42.3541,56540.0
2017-03-07 15:05:00,42.61,42.62,42.58,42.62,95380.0,42.3541,42.3641,42.3243,42.3641,95380.0
2017-03-07 15:10:00,42.62,42.64,42.62,42.64,87320.0,42.3641,42.384,42.3641,42.384,87320.0
2017-03-07 15:15:00,42.63,42.64,42.6,42.61,226880.0,42.374,42.384,42.3442,42.3541,226880.0
2017-03-07 15:20:00,42.61,42.63,42.61,42.62,80940.0,42.3541,42.374,42.3541,42.3641,80940.0
2017-03-07 15:25:00,42.62,42.63,42.56,42.57,124980.0,42.3641,42.374,42.3044,42.3144,124980.0
2017-03-07 15:30:00,42.58,42.59,42.55,42.55,125860.0,42.3243,42.3343,42.2945,42.2945,125860.0
2017-03-07 15:35:00,42.56,42.57,42.52,42.52,127400.0,42.3044,42.3144,42.2647,42.2647,127400.0
2017-03-07 15:40:00,42.51,42.52,42.45,42.46,252280.0,42.2547,42.2647,42.1951,42.205,252280.0
2017-03-07 15:45:00,42.45,42.49,42.44,42.48,212940.0,42.1951,42.2349,42.1852,42.2249,212940.0
2017-03-07 15:50:00,42.48,42.5,42.47,42.5,333580.0,42.2249,42.2448,42.215,42.2448,333580.0
2017-03-07 15:55:00,42.5,42.56,42.49,42.56,864240.0,42.2448,42.3044,42.2349,42.3044,864240.0
2017-03-08 09:30:00,42.66,42.68,42.56,42.58,824520.0,42.4038,42.4237,42.3044,42.3243,824520.0
2017-03-08 09:35:00,42.57,42.7,42.57,42.67,250200.0,42.3144,42.4436,42.3144,42.4138,250200.0
2017-03-08 09:40:00,42.66,42.73,42.65,42.7,222180.0,42.4038,42.4734,42.3939,42.4436,222180.0
2017-03-08 09:45:00,42.7,42.78,42.7,42.75,717220.0,42.4436,42.5231,42.4436,42.4933,717220.0
2017-03-08 09:50:00,42.76,42.76,42.68,42.69,439820.0,42.5032,42.5032,42.4237,42.4337,439820.0
2017-03-08 09:55:00,42.69,42.75,42.69,42.73,246000.0,42.4337,42.4933,42.4337,42.4734,246000.0
2017-03-08 10:00:00,42.75,42.75,42.72,42.74,222180.0,42.4933,42.4933,42.4635,42.4834,222180.0
2017-03-08 10:05:00,42.72,42.72,42.65,42.65,213520.0,42.4635,42.4635,42.3939,42.3939,213520.0
2017-03-08 10:10:00,42.65,42.71,42.65,42.69,178840.0,42.3939,42.4535,42.3939,42.4337,178840.0
2017-03-08 10:15:00,42.72,42.74,42.71,42.73,253900.0,42.4635,42.4834,42.4535,42.4734,253900.0
2017-03-08 10:20:00,42.72,42.77,42.72,42.76,270440.0,42.4635,42.5132,42.4635,42.5032,270440.0
2017-03-08 10:25:00,42.77,42.8,42.77,42.78,138640.0,42.5132,42.543,42.5132,42.5231,138640.0
2017-03-08 10:30:00,42.78,42.8,42.76,42.76,85880.0,42.5231,42.543,42.5032,42.5032,85880.0
2017-03-08 10:35:00,42.76,42.79,42.73,42.76,229180.0,42.5032,42.5331,42.4734,42.5032,229180.0
2017-03-08 10:40:00,42.75,42.79,42.75,42.76,179480.0,42.4933,42.5331,42.4933,42.5032,179480.0
2017-03-08 10:45:00,42.77,42.78,42.75,42.77,96480.0,42.5132,42.5231,42.4933,42.5132,96480.0
2017-03-08 10:50:00,42.76,42.8,42.75,42.8,126320.0,42.5032,42.543,42.4933,42.543,126320.0
2017-03-08 10:55:00,42.8,42.82,42.79,42.8,142760.0,42.543,42.5629,42.5331,42.543,142760.0
2017-03-08 11:00:00,42.81,42.83,42.8,42.81,116040.0,42.5529,42.5728,42.543,42.5529,116040.0
2017-03-08 11:05:00,42.81,42.83,42.78,42.81,116080.0,42.5529,42.5728,42.5231,42.5529,116080.0
2017-03-08 11:10:00,42.82,42.84,42.77,42.78,129080.0,42.5629,42.5828,42.5132,42.5231,129080.0
2017-03-08 11:15:00,42.79,42.83,42.78,42.83,110780.0,42.5331,42.5728,42.5231,42.5728,110780.0
2017-03-08 11:20:00,42.83,42.84,42.8,42.83,156800.0,42.5728,42.5828,42.543,42.5728,156800.0
2017-03-08 11:25:00,42.83,42.85,42.83,42.83,122440.0,42.5728,42.5927,42.5728,42.5728,122440.0
2017-03-08 11:30:00,42.83,42.83,42.77,42.77,153900.0,42.5728,42.5728,42.5132,42.5132,153900.0
2017-03-08 11:35:00,42.76,42.8,42.76,42.8,68900.0,42.5032,42.543,42.5032,42.543,68900.0
2017-03-08 11:40:00,42.8,42.81,42.75,42.76,112840.0,42.543,42.5529,42.4933,42.5032,112840.0
2017-03-08 11:45:00,42.76,42.76,42.65,42.7,325680.0,42.5032,42.5032,42.3939,42.4436,325680.0
2017-03-08 11:50:00,42.71,42.74,42.71,42.74,50000.0,42.4535,42.4834,42.4535,42.4834,50000.0
2017-03-08 11:55:00,42.73,42.73,42.71,42.73,146920.0,42.4734,42.4734,42.4535,42.4734,146920.0
2017-03-08 12:00:00,42.72,42.72,42.69,42.7,227140.0,42.4635,42.4635,42.4337,42.4436,227140.0
2017-03-08 12:05:00,42.73,42.73,42.69,42.7,66480.0,42.4734,42.4734,42.4337,42.4436,66480.0
2017-03-08 12:10:00,42.71,42.72,42.7,42.7,89080.0,42.4535,42.4635,42.4436,42.4436,89080.0
2017-03-08 12:15:00,42.72,42.73,42.71,42.71,39800.0,42.4635,42.4734,42.4535,42.4535,39800.0
2017-03-08 12:20:00,42.71,42.74,42.71,42.72,78820.0,42.4535,42.4834,42.4535,42.4635,78820.0
2017-03-08 12:25:00,42.72,42.73,42.72,42.73,38000.0,42.4635,42.4734,42.4635,42.4734,38000.0
2017-03-08 12:30:00,42.72,42.74,42.72,42.73,36000.0,42.4635,42.4834,42.4635,42.4734,36000.0
2017-03-08 12:35:00,42.73,42.73,42.72,42.72,38000.0,42.4734,42.4734,42.4635,42.4635,38000.0
2017-03-08 12:40:00,42.74,42.76,42.73,42.73,52000.0,42.4834,42.5032,42.4734,42.4734,52000.0
2017-03-08 12:45:00,42.73,42.75,42.72,42.74,17500.0,42.4734,42.4933,42.4635,42.4834,17500.0
2017-03-08 12:50:00,42.74,42.76,42.73,42.76,37720.0,42.4834,42.5032,42.4734,42.5032,37720.0
2017-03-08 12:55:00,42.75,42.76,42.73,42.75,44000.0,42.4933,42.5032,42.4734,42.4933,44000.0
2017-03-08 13:00:00,42.74,42.77,42.74,42.76,84000.0,42.4834,42.5132,42.4834,42.5032,84000.0
2017-03-08 13:05:00,42.75,42.77,42.75,42.75,32000.0,42.4933,42.5132,42.4933,42.4933,32000.0
2017-03-08 13:10:00,42.76,42.8,42.76,42.78,94320.0,42.5032,42.543,42.5032,42.5231,94320.0
2017-03-08 13:15:00,42.8,42.8,42.77,42.77,95360.0,42.543,42.543,42.5132,42.5132,95360.0
2017-03-08 13:20:00,42.78,42.78,42.76,42.77,18000.0,42.5231,42.5231,42.5032,42.5132,18000.0
2017-03-08 13:25:00,42.77,42.79,42.77,42.78,59320.0,42.5132,42.5331,42.5132,42.5231,59320.0
2017-03-08 13:30:00,42.8,42.82,42.8,42.8,68880.0,42.543,42.5629,42.543,42.543,68880.0
2017-03-08 13:35:00,42.79,42.8,42.78,42.78,98840.0,42.5331,42.543,42.5231,42.5231,98840.0
2017-03-08 13:40:00,42.78,42.81,42.78,42.79,208680.0,42.5231,42.5529,42.5231,42.5331,208680.0
2017-03-08 13:45:00,42.8,42.81,42.79,42.81,124840.0,42.543,42.5529,42.5331,42.5529,124840.0
2017-03-08 13:50:00,42.8,42.8,42.79,42.79,116640.0,42.543,42.543,42.5331,42.5331,116640.0
2017-03-08 13:55:00,42.79,42.82,42.79,42.79,80600.0,42.5331,42.5629,42.5331,42.5331,80600.0
2017-03-08 14:00:00,42.79,42.82,42.77,42.82,65240.0,42.5331,42.5629,42.5132,42.5629,65240.0
2017-03-08 14:05:00,42.81,42.82,42.76,42.77,80220.0,42.5529,42.5629,42.5032,42.5132,80220.0
2017-03-08 14:10:00,42.76,42.77,42.73,42.74,102760.0,42.5032,42.5132,42.4734,42.4834,102760.0
2017-03-08 14:15:00,42.74,42.75,42.7,42.71,142320.0,42.4834,42.4933,42.4436,42.4535,142320.0
2017-03-08 14:20:00,42.71,42.71,42.65,42.67,262740.0,42.4535,42.4535,42.3939,42.4138,262740.0
2017-03-08 14:25:00,42.67,42.68,42.63,42.66,241980.0,42.4138,42.4237,42.374,42.4038,241980.0
2017-03-08 14:30:00,42.67,42.68,42.64,42.65,164600.0,42.4138,42.4237,42.384,42.3939,164600.0
2017-03-08 14:35:00,42.65,42.66,42.65,42.65,40000.0,42.3939,42.4038,42.3939,42.3939,40000.0
2017-03-08 14:40:00,42.66,42.69,42.66,42.67,87500.0,42.4038,42.4337,42.4038,42.4138,87500.0
2017-03-08 14:45:00,42.68,42.7,42.67,42.7,152680.0,42.4237,42.4436,42.4138,42.4436,152680.0
2017-03-08 14:50:00,42.69,42.71,42.68,42.71,74000.0,42.4337,42.4535,42.4237,42.4535,74000.0
2017-03-08 14:55:00,42.71,42.71,42.68,42.7,58000.0,42.4535,42.4535,42.4237,42.4436,58000.0
2017-03-08 15:00:00,42.71,42.73,42.69,42.7,60780.0,42.4535,42.4734,42.4337,42.4436,60780.0
2017-03-08 15:05:00,42.71,42.72,42.71,42.71,79900.0,42.4535,42.4635,42.4535,42.4535,79900.0
2017-03-08 15:10:00,42.71,42.72,42.69,42.69,42480.0,42.4535,42.4635,42.4337,42.4337,42480.0
2017-03-08 15:15:00,42.69,42.7,42.69,42.69,40000.0,42.4337,42.4436,42.4337,42.4337,40000.0
2017-03-08 15:20:00,42.7,42.72,42.7,42.71,100580.0,42.4436,42.4635,42.4436,42.4535,100580.0
2017-03-08 15:25:00,42.71,42.71,42.69,42.7,82340.0,42.4535,42.4535,42.4337,42.4436,82340.0
2017-03-08 15:30:00,42.69,42.7,42.64,42.65,134820.0,42.4337,42.4436,42.384,42.3939,134820.0
2017-03-08 15:35:00,42.65,42.66,42.63,42.65,211880.0,42.3939,42.4038,42.374,42.3939,211880.0
2017-03-08 15:40:00,42.65,42.67,42.62,42.65,168300.0,42.3939,42.4138,42.3641,42.3939,168300.0
2017-03-08 15:45:00,42.66,42.69,42.65,42.68,271720.0,42.4038,42.4337,42.3939,42.4237,271720.0
2017-03-08 15:50:00,42.67,42.67,42.64,42.65,186520.0,42.4138,42.4138,42.384,42.3939,186520.0
2017-03-08 15:55:00,42.66,42.71,42.66,42.68,714640.0,42.4038,42.4535,42.4038,42.4237,714640.0
2017-03-09 09:30:00,42.68,42.75,42.64,42.67,650460.0,42.4237,42.4933,42.384,42.4138,650460.0
2017-03-09 09:35:00,42.68,42.75,42.63,42.74,169080.0,42.4237,42.4933,42.374,42.4834,169080.0
2017-03-09 09:40:00,42.74,42.78,42.69,42.75,329980.0,42.4834,42.5231,42.4337,42.4933,329980.0
2017-03-09 09:45:00,42.76,42.87,42.76,42.77,359860.0,42.5032,42.6126,42.5032,42.5132,359860.0
2017-03-09 09:50:00,42.78,42.84,42.76,42.79,252860.0,42.5231,42.5828,42.5032,42.5331,252860.0
2017-03-09 09:55:00,42.8,42.89,42.76,42.88,336040.0,42.543,42.6325,42.5032,42.6225,336040.0
2017-03-09 10:00:00,42.88,42.88,42.83,42.87,257000.0,42.6225,42.6225,42.5728,42.6126,257000.0
2017-03-09 10:05:00,42.87,42.91,42.86,42.89,495900.0,42.6126,42.6523,42.6026,42.6325,495900.0
2017-03-09 10:10:00,42.88,42.93,42.88,42.91,227960.0,42.6225,42.6722,42.6225,42.6523,227960.0
2017-03-09 10:15:00,42.91,42.96,42.88,42.96,342640.0,42.6523,42.702,42.6225,42.702,342640.0
2017-03-09 10:20:00,42.95,42.95,42.83,42.87,297260.0,42.6921,42.6921,42.5728,42.6126,297260.0
2017-03-09 10:25:00,42.86,42.91,42.84,42.86,204840.0,42.6026,42.6523,42.5828,42.6026,204840.0
2017-03-09 10:30:00,42.86,42.92,42.86,42.91,192000.0,42.6026,42.6623,42.6026,42.6523,192000.0
2017-03-09 10:35:00,42.92,42.94,42.88,42.91,141420.0,42.6623,42.6822,42.6225,42.6523,141420.0
2017-03-09 10:40:00,42.91,42.95,42.89,42.95,239040.0,42.6523,42.6921,42.6325,42.6921,239040.0
2017-03-09 10:45:00,42.95,42.97,42.93,42.94,206180.0,42.6921,42.712,42.6722,42.6822,206180.0
2017-03-09 10:50:00,42.95,42.97,42.94,42.96,177360.0,42.6921,42.712,42.6822,42.702,177360.0
2017-03-09 10:55:00,42.97,43.01,42.96,42.99,749800.0,42.712,42.7517,42.702,42.7319,749800.0
2017-03-09 11:00:00,43.0,43.04,42.99,42.99,471760.0,42.7418,42.7816,42.7319,42.7319,471760.0
2017-03-09 11:05:00,42.99,43.0,42.93,42.95,211480.0,42.7319,42.7418,42.6722,42.6921,211480.0
2017-03-09 11:10:00,42.94,42.95,42.91,42.92,232100.0,42.6822,42.6921,42.6523,42.6623,232100.0
2017-03-09 11:15:00,42.92,42.95,42.91,42.95,111960.0,42.6623,42.6921,42.6523,42.6921,111960.0
2017-03-09 11:20:00,42.94,42.94,42.87,42.88,74000.0,42.6822,42.6822,42.6126,42.6225,74000.0
2017-03-09 11:25:00,42.88,42.92,42.88,42.92,90100.0,42.6225,42.6623,42.6225,42.6623,90100.0
2017-03-09 11:30:00,42.91,42.94,42.9,42.94,85960.0,42.6523,42.6822,42.6424,42.6822,85960.0
2017-03-09 11:35:00,42.93,42.95,42.93,42.94,66580.0,42.6722,42.6921,42.6722,42.6822,66580.0
2017-03-09 11:40:00,42.93,42.94,42.92,42.93,16000.0,42.6722,42.6822,42.6623,42.6722,16000.0
2017-03-09 11:45:00,42.93,42.95,42.92,42.95,80140.0,42.6722,42.6921,42.6623,42.6921,80140.0
2017-03-09 11:50:00,42.94,42.95,42.93,42.94,77000.0,42.6822,42.6921,42.6722,42.6822,77000.0
2017-03-09 11:55:00,42.93,42.94,42.91,42.92,50000.0,42.6722,42.6822,42.6523,42.6623,50000.0
2017-03-09 12:00:00,42.92,42.92,42.89,42.92,70000.0,42.6623,42.6623,42.6325,42.6623,70000.0
2017-03-09 12:05:00,42.91,42.93,42.9,42.9,34800.0,42.6523,42.6722,42.6424,42.6424,34800.0
2017-03-09 12:10:00,42.9,42.91,42.89,42.9,80460.0,42.6424,42.6523,42.6325,42.6424,80460.0
2017-03-09 12:15:00,42.9,42.91,42.89,42.91,85500.0,42.6424,42.6523,42.6325,42.6523,85500.0
2017-03-09 12:20:00,42.9,42.91,42.89,42.89,62000.0,42.6424,42.6523,42.6325,42.6325,62000.0
2017-03-09 12:25:00,42.9,42.9,42.89,42.89,23460.0,42.6424,42.6424,42.6325,42.6325,23460.0
2017-03-09 12:30:00,42.91,42.91,42.87,42.87,109460.0,42.6523,42.6523,42.6126,42.6126,109460.0
2017-03-09 12:35:00,42.88,42.89,42.85,42.86,171700.0,42.6225,42.6325,42.5927,42.6026,171700.0
2017-03-09 12:40:00,42.87,42.88,42.85,42.88,137280.0,42.6126,42.6225,42.5927,42.6225,137280.0
2017-03-09 12:45:00,42.89,42.89,42.87,42.89,51580.0,42.6325,42.6325,42.6126,42.6325,51580.0
2017-03-09 12:50:00,42.88,42.88,42.85,42.87,48060.0,42.6225,42.6225,42.5927,42.6126,48060.0
2017-03-09 12:55:00,42.86,42.88,42.86,42.88,30000.0,42.6026,42.6225,42.6026,42.6225,30000.0
2017-03-09 13:00:00,42.88,42.9,42.88,42.89,32780.0,42.6225,42.6424,42.6225,42.6325,32780.0
2017-03-09 13:05:00,42.89,42.91,42.88,42.9,66120.0,42.6325,42.6523,42.6225,42.6424,66120.0
2017-03-09 13:10:00,42.9,42.91,42.89,42.91,84180.0,42.6424,42.6523,42.6325,42.6523,84180.0
2017-03-09 13:15:00,42.9,42.92,42.9,42.92,9000.0,42.6424,42.6623,42.6424,42.6623,9000.0
2017-03-09 13:20:00,42.92,42.92,42.9,42.91,98140.0,42.6623,42.6623,42.6424,42.6523,98140.0
2017-03-09 13:25:00,42.91,42.91,42.89,42.89,26000.0,42.6523,42.6523,42.6325,42.6325,26000.0
2017-03-09 13:30:00,42.88,42.88,42.82,42.83,230900.0,42.6225,42.6225,42.5629,42.5728,230900.0
2017-03-09 13:35:00,42.83,42.84,42.82,42.83,84340.0,42.5728,42.5828,42.5629,42.5728,84340.0
2017-03-09 13:40:00,42.84,42.85,42.82,42.85,57280.0,42.5828,42.5927,42.5629,42.5927,57280.0
2017-03-09 13:45:00,42.83,42.84,42.81,42.82,57900.0,42.5728,42.5828,42.5529,42.5629,57900.0
2017-03-09 13:50:00,42.81,42.83,42.8,42.81,117340.0,42.5529,42.5728,42.543,42.5529,117340.0
2017-03-09 13:55:00,42.81,42.82,42.78,42.79,142660.0,42.5529,42.5629,42.5231,42.5331,142660.0
2017-03-09 14:00:00,42.78,42.79,42.72,42.73,262180.0,42.5231,42.5331,42.4635,42.4734,262180.0
2017-03-09 14:05:00,42.72,42.74,42.7,42.72,197100.0,42.4635,42.4834,42.4436,42.4635,197100.0
2017-03-09 14:10:00,42.73,42.75,42.7,42.72,198340.0,42.4734,42.4933,42.4436,42.4635,198340.0
2017-03-09 14:15:00,42.7,42.71,42.65,42.69,260280.0,42.4436,42.4535,42.3939,42.4337,260280.0
2017-03-09 14:20:00,42.69,42.71,42.66,42.7,194000.0,42.4337,42.4535,42.4038,42.4436,194000.0
2017-03-09 14:25:00,42.69,42.72,42.68,42.72,205420.0,42.4337,42.4635,42.4237,42.4635,205420.0
2017-03-09 14:30:00,42.71,42.71,42.69,42.7,96680.0,42.4535,42.4535,42.4337,42.4436,96680.0
2017-03-09 14:35:00,42.7,42.73,42.7,42.73,83480.0,42.4436,42.4734,42.4436,42.4734,83480.0
2017-03-09 14:40:00,42.73,42.75,42.7,42.75,138060.0,42.4734,42.4933,42.4436,42.4933,138060.0
2017-03-09 14:45:00,42.75,42.77,42.74,42.75,127480.0,42.4933,42.5132,42.4834,42.4933,127480.0
2017-03-09 14:50:00,42.75,42.79,42.75,42.79,126980.0,42.4933,42.5331,42.4933,42.5331,126980.0
2017-03-09 14:55:00,42.79,42.8,42.77,42.79,142200.0,42.5331,42.543,42.5132,42.5331,142200.0
2017-03-09 15:00:00,42.8,42.83,42.8,42.81,187860.0,42.543,42.5728,42.543,42.5529,187860.0
2017-03-09 15:05:00,42.8,42.85,42.8,42.83,292620.0,42.543,42.5927,42.543,42.5728,292620.0
2017-03-09 15:10:00,42.83,42.89,42.83,42.87,349080.0,42.5728,42.6325,42.5728,42.6126,349080.0
2017-03-09 15:15:00,42.87,42.91,42.87,42.9,158840.0,42.6126,42.6523,42.6126,42.6424,158840.0
2017-03-09 15:20:00,42.9,42.9,42.88,42.88,242320.0,42.6424,42.6424,42.6225,42.6225,242320.0
2017-03-09 15:25:00,42.89,42.91,42.88,42.91,427200.0,42.6325,42.6523,42.6225,42.6523,427200.0
2017-03-09 15:30:00,42.9,42.97,42.9,42.95,443520.0,42.6424,42.712,42.6424,42.6921,443520.0
2017-03-09 15:35:00,42.94,42.94,42.88,42.88,315360.0,42.6822,42.6822,42.6225,42.6225,315360.0
2017-03-09 15:40:00,42.88,42.89,42.85,42.86,173140.0,42.6225,42.6325,42.5927,42.6026,173140.0
2017-03-09 15:45:00,42.86,42.92,42.86,42.89,193000.0,42.6026,42.6623,42.6026,42.6325,193000.0
2017-03-09 15:50:00,42.89,42.91,42.87,42.89,481080.0,42.6325,42.6523,42.6126,42.6325,481080.0
2017-03-09 15:55:00,42.89,42.91,42.87,42.9,665580.0,42.6325,42.6523,42.6126,42.6424,665580.0
2017-03-10 09:30:00,43.13,43.18,43.06,43.08,938180.0,42.871,42.9207,42.8014,42.8213,938180.0
2017-03-10 09:35:00,43.12,43.17,43.08,43.16,441020.0,42.8611,42.9108,42.8213,42.9008,441020.0
2017-03-10 09:40:00,43.16,43.17,43.11,43.13,410320.0,42.9008,42.9108,42.8511,42.871,410320.0
2017-03-10 09:45:00,43.13,43.14,43.07,43.13,374380.0,42.871,42.881,42.8114,42.871,374380.0
2017-03-10 09:50:00,43.12,43.18,43.1,43.18,546820.0,42.8611,42.9207,42.8412,42.9207,546820.0
2017-03-10 09:55:00,43.17,43.21,43.17,43.18,350860.0,42.9108,42.9505,42.9108,42.9207,350860.0
2017-03-10 10:00:00,43.18,43.21,43.17,43.19,512540.0,42.9207,42.9505,42.9108,42.9307,512540.0
2017-03-10 10:05:00,43.19,43.2,43.16,43.18,259200.0,42.9307,42.9406,42.9008,42.9207,259200.0
2017-03-10 10:10:00,43.19,43.21,43.16,43.18,451420.0,42.9307,42.9505,42.9008,42.9207,451420.0
2017-03-10 10:15:00,43.19,43.21,43.17,43.19,234660.0,42.9307,42.9505,42.9108,42.9307,234660.0
2017-03-10 10:20:00,43.2,43.21,43.17,43.18,183560.0,42.9406,42.9505,42.9108,42.9207,183560.0
2017-03-10 10:25:00,43.17,43.18,43.14,43.14,179260.0,42.9108,42.9207,42.881,42.881,179260.0
2017-03-10 10:30:00,43.14,43.16,43.13,43.14,247080.0,42.881,42.9008,42.871,42.881,247080.0
2017-03-10 10:35:00,43.14,43.16,43.11,43.11,246240.0,42.881,42.9008,42.8511,42.8511,246240.0
2017-03-10 10:40:00,43.11,43.15,43.06,43.14,316380.0,42.8511,42.8909,42.8014,42.881,316380.0
2017-03-10 10:45:00,43.13,43.14,43.08,43.08,159360.0,42.871,42.881,42.8213,42.8213,159360.0
2017-03-10 10:50:00,43.09,43.13,43.08,43.11,152540.0,42.8313,42.871,42.8213,42.8511,152540.0
2017-03-10 10:55:00,43.13,43.13,43.09,43.09,141180.0,42.871,42.871,42.8313,42.8313,141180.0
2017-03-10 11:00:00,43.09,43.12,43.06,43.06,164640.0,42.8313,42.8611,42.8014,42.8014,164640.0
2017-03-10 11:05:00,43.06,43.09,43.04,43.07,209120.0,42.8014,42.8313,42.7816,42.8114,209120.0
2017-03-10 11:10:00,43.08,43.09,43.05,43.06,109100.0,42.8213,42.8313,42.7915,42.8014,109100.0
2017-03-10 11:15:00,43.06,43.08,43.05,43.07,142740.0,42.8014,42.8213,42.7915,42.8114,142740.0
2017-03-10 11:20:00,43.07,43.1,43.07,43.09,97660.0,42.8114,42.8412,42.8114,42.8313,97660.0
2017-03-10 11:25:00,43.08,43.1,43.08,43.09,134340.0,42.8213,42.8412,42.8213,42.8313,134340.0
2017-03-10 11:30:00,43.09,43.1,43.07,43.07,118780.0,42.8313,42.8412,42.8114,42.8114,118780.0
2017-03-10 11:35:00,43.08,43.1,43.07,43.08,94160.0,42.8213,42.8412,42.8114,42.8213,94160.0
2017-03-10 11:40:00,43.08,43.12,43.08,43.09,90660.0,42.8213,42.8611,42.8213,42.8313,90660.0
2017-03-10 11:45:00,43.09,43.11,43.07,43.1,89060.0,42.8313,42.8511,42.8114,42.8412,89060.0
2017-03-10 11:50:00,43.09,43.11,43.07,43.11,113360.0,42.8313,42.8511,42.8114,42.8511,113360.0
2017-03-10 11:55:00,43.1,43.12,43.08,43.08,89400.0,42.8412,42.8611,42.8213,42.8213,89400.0
2017-03-10 12:00:00,43.08,43.09,43.05,43.07,129980.0,42.8213,42.8313,42.7915,42.8114,129980.0
2017-03-10 12:05:00,43.07,43.08,43.06,43.07,68000.0,42.8114,42.8213,42.8014,42.8114,68000.0
2017-03-10 12:10:00,43.07,43.08,43.06,43.08,54480.0,42.8114,42.8213,42.8014,42.8213,54480.0
2017-03-10 12:15:00,43.08,43.08,43.05,43.06,106540.0,42.8213,42.8213,42.7915,42.8014,106540.0
2017-03-10 12:20:00,43.06,43.08,43.06,43.06,110660.0,42.8014,42.8213,42.8014,42.8014,110660.0
2017-03-10 12:25:00,43.06,43.07,43.05,43.06,101300.0,42.8014,42.8114,42.7915,42.8014,101300.0
2017-03-10 12:30:00,43.06,43.06,43.02,43.03,119380.0,42.8014,42.8014,42.7617,42.7716,119380.0
2017-03-10 12:35:00,43.03,43.03,42.99,42.99,258560.0,42.7716,42.7716,42.7319,42.7319,258560.0
2017-03-10 12:40:00,42.99,43.0,42.98,43.0,140180.0,42.7319,42.7418,42.7219,42.7418,140180.0
2017-03-10 12:45:00,43.0,43.0,42.97,42.97,129200.0,42.7418,42.7418,42.712,42.712,129200.0
2017-03-10 12:50:00,42.97,42.98,42.91,42.93,331540.0,42.712,42.7219,42.6523,42.6722,331540.0
2017-03-10 12:55:00,42.93,42.94,42.91,42.93,207420.0,42.6722,42.6822,42.6523,42.6722,207420.0
2017-03-10 13:00:00,42.94,42.95,42.91,42.93,152380.0,42.6822,42.6921,42.6523,42.6722,152380.0
2017-03-10 13:05:00,42.93,42.93,42.88,42.9,192740.0,42.6722,42.6722,42.6225,42.6424,192740.0
2017-03-10 13:10:00,42.9,42.92,42.89,42.91,159320.0,42.6424,42.6623,42.6325,42.6523,159320.0
2017-03-10 13:15:00,42.91,42.94,42.91,42.92,130680.0,42.6523,42.6822,42.6523,42.6623,130680.0
2017-03-10 13:20:00,42.93,42.94,42.92,42.94,56000.0,42.6722,42.6822,42.6623,42.6822,56000.0
2017-03-10 13:25:00,42.94,42.94,42.92,42.92,120080.0,42.6822,42.6822,42.6623,42.6623,120080.0
2017-03-10 13:30:00,42.93,42.94,42.91,42.92,87000.0,42.6722,42.6822,42.6523,42.6623,87000.0
2017-03-10 13:35:00,42.92,42.93,42.92,42.92,93180.0,42.6623,42.6722,42.6623,42.6623,93180.0
2017-03-10 13:40:00,42.92,42.94,42.92,42.94,125620.0,42.6623,42.6822,42.6623,42.6822,125620.0
2017-03-10 13:45:00,42.94,42.99,42.94,42.96,125160.0,42.6822,42.7319,42.6822,42.702,125160.0
2017-03-10 13:50:00,42.96,42.99,42.95,42.98,217640.0,42.702,42.7319,42.6921,42.7219,217640.0
2017-03-10 13:55:00,42.99,43.0,42.98,42.98,287900.0,42.7319,42.7418,42.7219,42.7219,287900.0
2017-03-10 14:00:00,42.99,42.99,42.96,42.97,205360.0,42.7319,42.7319,42.702,42.712,205360.0
2017-03-10 14:05:00,42.97,42.97,42.93,42.95,145560.0,42.712,42.712,42.6722,42.6921,145560.0
2017-03-10 14:10:00,42.95,42.97,42.95,42.96,136020.0,42.6921,42.712,42.6921,42.702,136020.0
2017-03-10 14:15:00,42.98,43.02,42.97,43.0,401660.0,42.7219,42.7617,42.712,42.7418,401660.0
2017-03-10 14:20:00,43.01,43.01,42.99,43.0,64680.0,42.7517,42.7517,42.7319,42.7418,64680.0
2017-03-10 14:25:00,43.01,43.05,43.0,43.05,218940.0,42.7517,42.7915,42.7418,42.7915,218940.0
2017-03-10 14:30:00,43.05,43.05,43.01,43.04,120620.0,42.7915,42.7915,42.7517,42.7816,120620.0
2017-03-10 14:35:00,43.03,43.05,43.03,43.04,92600.0,42.7716,42.7915,42.7716,42.7816,92600.0
2017-03-10 14:40:00,43.03,43.06,43.03,43.05,100660.0,42.7716,42.8014,42.7716,42.7915,100660.0
2017-03-10 14:45:00,43.05,43.06,43.04,43.05,42380.0,42.7915,42.8014,42.7816,42.7915,42380.0
2017-03-10 14:50:00,43.06,43.07,43.03,43.03,146080.0,42.8014,42.8114,42.7716,42.7716,146080.0
2017-03-10 14:55:00,43.04,43.06,43.02,43.05,50240.0,42.7816,42.8014,42.7617,42.7915,50240.0
2017-03-10 15:00:00,43.06,43.07,43.04,43.04,96280.0,42.8014,42.8114,42.7816,42.7816,96280.0
2017-03-10 15:05:00,43.04,43.05,43.03,43.03,82680.0,42.7816,42.7915,42.7716,42.7716,82680.0
2017-03-10 15:10:00,43.04,43.05,43.04,43.05,120960.0,42.7816,42.7915,42.7816,42.7915,120960.0
2017-03-10 15:15:00,43.05,43.05,43.03,43.04,144780.0,42.7915,42.7915,42.7716,42.7816,144780.0
2017-03-10 15:20:00,43.04,43.05,43.04,43.05,114080.0,42.7816,42.7915,42.7816,42.7915,114080.0
2017-03-10 15:25:00,43.04,43.06,43.04,43.06,466240.0,42.7816,42.8014,42.7816,42.8014,466240.0
2017-03-10 15:30:00,43.05,43.08,43.05,43.08,501460.0,42.7915,42.8213,42.7915,42.8213,501460.0
2017-03-10 15:35:00,43.07,43.08,43.06,43.06,371800.0,42.8114,42.8213,42.8014,42.8014,371800.0
2017-03-10 15:40:00,43.06,43.07,43.05,43.06,243400.0,42.8014,42.8114,42.7915,42.8014,243400.0
2017-03-10 15:45:00,43.06,43.07,43.05,43.06,242700.0,42.8014,42.8114,42.7915,42.8014,242700.0
2017-03-10 15:50:00,43.06,43.08,43.06,43.07,439580.0,42.8014,42.8213,42.8014,42.8114,439580.0
2017-03-10 15:55:00,43.07,43.09,43.05,43.07,1116580.0,42.8114,42.8313,42.7915,42.8114,1116580.0
2017-03-13 09:30:00,43.04,43.24,43.04,43.23,1074780.0,42.7816,42.9804,42.7816,42.9704,1074780.0
2017-03-13 09:35:00,43.24,43.31,43.22,43.27,547940.0,42.9804,43.0499,42.9605,43.0102,547940.0
2017-03-13 09:40:00,43.26,43.27,43.2,43.24,362860.0,43.0002,43.0102,42.9406,42.9804,362860.0
2017-03-13 09:45:00,43.26,43.33,43.26,43.31,336700.0,43.0002,43.0698,43.0002,43.0499,336700.0
2017-03-13 09:50:00,43.31,43.36,43.29,43.35,291380.0,43.0499,43.0996,43.0301,43.0897,291380.0
2017-03-13 09:55:00,43.35,43.35,43.29,43.31,193500.0,43.0897,43.0897,43.0301,43.0499,193500.0
2017-03-13 10:00:00,43.31,43.31,43.26,43.27,223040.0,43.0499,43.0499,43.0002,43.0102,223040.0
2017-03-13 10:05:00,43.26,43.28,43.24,43.26,146700.0,43.0002,43.0201,42.9804,43.0002,146700.0
2017-03-13 10:10:00,43.27,43.3,43.26,43.29,67400.0,43.0102,43.04,43.0002,43.0301,67400.0
2017-03-13 10:15:00,43.28,43.28,43.24,43.24,154680.0,43.0201,43.0201,42.9804,42.9804,154680.0
2017-03-13 10:20:00,43.24,43.25,43.2,43.21,161780.0,42.9804,42.9903,42.9406,42.9505,161780.0
2017-03-13 10:25:00,43.21,43.24,43.2,43.23,90000.0,42.9505,42.9804,42.9406,42.9704,90000.0
2017-03-13 10:30:00,43.24,43.26,43.22,43.25,298000.0,42.9804,43.0002,42.9605,42.9903,298000.0
2017-03-13 10:35:00,43.25,43.27,43.24,43.26,319080.0,42.9903,43.0102,42.9804,43.0002,319080.0
2017-03-13 10:40:00,43.25,43.27,43.23,43.25,299560.0,42.9903,43.0102,42.9704,42.9903,299560.0
2017-03-13 10:45:00,43.25,43.28,43.24,43.24,115980.0,42.9903,43.0201,42.9804,42.9804,115980.0
2017-03-13 10:50:00,43.25,43.25,43.24,43.25,103960.0,42.9903,42.9903,42.9804,42.9903,103960.0
2017-03-13 10:55:00,43.24,43.25,43.23,43.23,60000.0,42.9804,42.9903,42.9704,42.9704,60000.0
2017-03-13 11:00:00,43.23,43.24,43.22,43.22,90960.0,42.9704,42.9804,42.9605,42.9605,90960.0
2017-03-13 11:05:00,43.23,43.24,43.22,43.24,57840.0,42.9704,42.9804,42.9605,42.9804,57840.0
2017-03-13 11:10:00,43.24,43.26,43.23,43.26,136000.0,42.9804,43.0002,42.9704,43.0002,136000.0
2017-03-13 11:15:00,43.26,43.28,43.26,43.26,95000.0,43.0002,43.0201,43.0002,43.0002,95000.0
2017-03-13 11:20:00,43.27,43.28,43.26,43.27,114400.0,43.0102,43.0201,43.0002,43.0102,114400.0
2017-03-13 11:25:00,43.26,43.28,43.25,43.27,191140.0,43.0002,43.0201,42.9903,43.0102,191140.0
2017-03-13 11:30:00,43.27,43.28,43.26,43.27,59480.0,43.0102,43.0201,43.0002,43.0102,59480.0
2017-03-13 11:35:00,43.26,43.26,43.24,43.25,80640.0,43.0002,43.0002,42.9804,42.9903,80640.0
2017-03-13 11:40:00,43.24,43.25,43.23,43.25,89120.0,42.9804,42.9903,42.9704,42.9903,89120.0
2017-03-13 11:45:00,43.25,43.26,43.24,43.24,85720.0,42.9903,43.0002,42.9804,42.9804,85720.0
2017-03-13 11:50:00,43.25,43.25,43.23,43.24,54380.0,42.9903,42.9903,42.9704,42.9804,54380.0
2017-03-13 11:55:00,43.23,43.24,43.21,43.23,103500.0,42.9704,42.9804,42.9505,42.9704,103500.0
2017-03-13 12:00:00,43.24,43.25,43.24,43.24,75940.0,42.9804,42.9903,42.9804,42.9804,75940.0
2017-03-13 12:05:00,43.24,43.25,43.24,43.24,59060.0,42.9804,42.9903,42.9804,42.9804,59060.0
2017-03-13 12:10:00,43.25,43.25,43.23,43.23,119300.0,42.9903,42.9903,42.9704,42.9704,119300.0
2017-03-13 12:15:00,43.23,43.23,43.21,43.22,62020.0,42.9704,42.9704,42.9505,42.9605,62020.0
2017-03-13 12:20:00,43.22,43.22,43.18,43.18,102620.0,42.9605,42.9605,42.9207,42.9207,102620.0
2017-03-13 12:25:00,43.18,43.23,43.18,43.22,80020.0,42.9207,42.9704,42.9207,42.9605,80020.0
2017-03-13 12:30:00,43.21,43.23,43.21,43.23,54640.0,42.9505,42.9704,42.9505,42.9704,54640.0
2017-03-13 12:35:00,43.23,43.24,43.22,43.23,29420.0,42.9704,42.9804,42.9605,42.9704,29420.0
2017-03-13 12:40:00,43.23,43.24,43.22,43.23,42000.0,42.9704,42.9804,42.9605,42.9704,42000.0
2017-03-13 12:45:00,43.24,43.24,43.22,43.24,66160.0,42.9804,42.9804,42.9605,42.9804,66160.0
2017-03-13 12:50:00,43.24,43.24,43.23,43.24,36360.0,42.9804,42.9804,42.9704,42.9804,36360.0
2017-03-13 12:55:00,43.24,43.25,43.24,43.25,69400.0,42.9804,42.9903,42.9804,42.9903,69400.0
2017-03-13 13:00:00,43.25,43.25,43.24,43.25,47520.0,42.9903,42.9903,42.9804,42.9903,47520.0
2017-03-13 13:05:00,43.24,43.25,43.24,43.24,32040.0,42.9804,42.9903,42.9804,42.9804,32040.0
2017-03-13 13:10:00,43.24,43.25,43.23,43.25,56000.0,42.9804,42.9903,42.9704,42.9903,56000.0
2017-03-13 13:15:00,43.24,43.24,43.22,43.23,32600.0,42.9804,42.9804,42.9605,42.9704,32600.0
2017-03-13 13:20:00,43.23,43.24,43.22,43.22,110820.0,42.9704,42.9804,42.9605,42.9605,110820.0
2017-03-13 13:25:00,43.24,43.24,43.23,43.24,30000.0,42.9804,42.9804,42.9704,42.9804,30000.0
2017-03-13 13:30:00,43.23,43.23,43.22,43.22,76280.0,42.9704,42.9704,42.9605,42.9605,76280.0
2017-03-13 13:35:00,43.23,43.23,43.21,43.22,50000.0,42.9704,42.9704,42.9505,42.9605,50000.0
2017-03-13 13:40:00,43.22,43.24,43.22,43.23,59980.0,42.9605,42.9804,42.9605,42.9704,59980.0
2017-03-13 13:45:00,43.23,43.24,43.23,43.23,89200.0,42.9704,42.9804,42.9704,42.9704,89200.0
2017-03-13 13:50:00,43.24,43.25,43.23,43.25,83800.0,42.9804,42.9903,42.9704,42.9903,83800.0
2017-03-13 13:55:00,43.25,43.25,43.24,43.25,19840.0,42.9903,42.9903,42.9804,42.9903,19840.0
2017-03-13 14:00:00,43.25,43.25,43.24,43.24,87320.0,42.9903,42.9903,42.9804,42.9804,87320.0
2017-03-13 14:05:00,43.25,43.25,43.23,43.23,61200.0,42.9903,42.9903,42.9704,42.9704,61200.0
2017-03-13 14:10:00,43.23,43.25,43.23,43.25,71060.0,42.9704,42.9903,42.9704,42.9903,71060.0
2017-03-13 14:15:00,43.24,43.26,43.24,43.26,115700.0,42.9804,43.0002,42.9804,43.0002,115700.0
2017-03-13 14:20:00,43.26,43.26,43.25,43.26,64020.0,43.0002,43.0002,42.9903,43.0002,64020.0
2017-03-13 14:25:00,43.25,43.27,43.25,43.27,52240.0,42.9903,43.0102,42.9903,43.0102,52240.0
2017-03-13 14:30:00,43.26,43.27,43.25,43.26,44000.0,43.0002,43.0102,42.9903,43.0002,44000.0
2017-03-13 14:35:00,43.26,43.28,43.25,43.27,43540.0,43.0002,43.0201,42.9903,43.0102,43540.0
2017-03-13 14:40:00,43.28,43.28,43.26,43.27,38000.0,43.0201,43.0201,43.0002,43.0102,38000.0
2017-03-13 14:45:00,43.27,43.27,43.23,43.23,115260.0,43.0102,43.0102,42.9704,42.9704,115260.0
2017-03-13 14:50:00,43.24,43.25,43.24,43.25,52220.0,42.9804,42.9903,42.9804,42.9903,52220.0
2017-03-13 14:55:00,43.25,43.26,43.25,43.25,81020.0,42.9903,43.0002,42.9903,42.9903,81020.0
2017-03-13 15:00:00,43.25,43.26,43.24,43.25,62280.0,42.9903,43.0002,42.9804,42.9903,62280.0
2017-03-13 15:05:00,43.25,43.26,43.24,43.25,49920.0,42.9903,43.0002,42.9804,42.9903,49920.0
2017-03-13 15:10:00,43.25,43.27,43.25,43.26,68500.0,42.9903,43.0102,42.9903,43.0002,68500.0
2017-03-13 15:15:00,43.27,43.28,43.26,43.26,130580.0,43.0102,43.0201,43.0002,43.0002,130580.0
2017-03-13 15:20:00,43.26,43.27,43.26,43.27,105180.0,43.0002,43.0102,43.0002,43.0102,105180.0
2017-03-13 15:25:00,43.26,43.27,43.26,43.26,116620.0,43.0002,43.0102,43.0002,43.0002,116620.0
2017-03-13 15:30:00,43.26,43.28,43.26,43.28,217920.0,43.0002,43.0201,43.0002,43.0201,217920.0
2017-03-13 15:35:00,43.28,43.29,43.26,43.26,179820.0,43.0201,43.0301,43.0002,43.0002,179820.0
2017-03-13 15:40:00,43.26,43.27,43.26,43.27,105840.0,43.0002,43.0102,43.0002,43.0102,105840.0
2017-03-13 15:45:00,43.27,43.28,43.26,43.27,149100.0,43.0102,43.0201,43.0002,43.0102,149100.0
2017-03-13 15:50:00,43.27,43.27,43.24,43.24,247020.0,43.0102,43.0102,42.9804,42.9804,247020.0
2017-03-13 15:55:00,43.24,43.25,43.22,43.23,605000.0,42.9804,42.9903,42.9605,42.9704,605000.0
2017-03-14 09:30:00,43.19,43.2,43.11,43.14,475480.0,42.9307,42.9406,42.8511,42.881,475480.0
2017-03-14 09:35:00,43.16,43.17,43.14,43.15,118940.0,42.9008,42.9108,42.881,42.8909,118940.0
2017-03-14 09:40:00,43.14,43.15,43.08,43.11,418200.0,42.881,42.8909,42.8213,42.8511,418200.0
2017-03-14 09:45:00,43.11,43.15,43.09,43.14,160320.0,42.8511,42.8909,42.8313,42.881,160320.0
2017-03-14 09:50:00,43.15,43.16,43.09,43.11,147740.0,42.8909,42.9008,42.8313,42.8511,147740.0
2017-03-14 09:55:00,43.1,43.11,43.01,43.09,323700.0,42.8412,42.8511,42.7517,42.8313,323700.0
2017-03-14 10:00:00,43.08,43.14,43.08,43.11,310980.0,42.8213,42.881,42.8213,42.8511,310980.0
2017-03-14 10:05:00,43.11,43.14,43.1,43.13,146860.0,42.8511,42.881,42.8412,42.871,146860.0
2017-03-14 10:10:00,43.13,43.17,43.13,43.16,147000.0,42.871,42.9108,42.871,42.9008,147000.0
2017-03-14 10:15:00,43.14,43.19,43.12,43.14,406420.0,42.881,42.9307,42.8611,42.881,406420.0
2017-03-14 10:20:00,43.15,43.17,43.13,43.15,113000.0,42.8909,42.9108,42.871,42.8909,113000.0
2017-03-14 10:25:00,43.16,43.16,43.12,43.12,156600.0,42.9008,42.9008,42.8611,42.8611,156600.0
2017-03-14 10:30:00,43.12,43.14,43.11,43.14,80900.0,42.8611,42.881,42.8511,42.881,80900.0
2017-03-14 10:35:00,43.14,43.17,43.12,43.13,155000.0,42.881,42.9108,42.8611,42.871,155000.0
2017-03-14 10:40:00,43.14,43.14,43.1,43.1,194660.0,42.881,42.881,42.8412,42.8412,194660.0
2017-03-14 10:45:00,43.09,43.13,43.08,43.11,95000.0,42.8313,42.871,42.8213,42.8511,95000.0
2017-03-14 10:50:00,43.12,43.19,43.12,43.16,225260.0,42.8611,42.9307,42.8611,42.9008,225260.0
2017-03-14 10:55:00,43.15,43.21,43.15,43.2,167380.0,42.8909,42.9505,42.8909,42.9406,167380.0
2017-03-14 11:00:00,43.2,43.22,43.17,43.2,244660.0,42.9406,42.9605,42.9108,42.9406,244660.0
2017-03-14 11:05:00,43.2,43.22,43.2,43.21,155000.0,42.9406,42.9605,42.9406,42.9505,155000.0
2017-03-14 11:10:00,43.2,43.21,43.18,43.21,107100.0,42.9406,42.9505,42.9207,42.9505,107100.0
2017-03-14 11:15:00,43.21,43.25,43.21,43.23,188800.0,42.9505,42.9903,42.9505,42.9704,188800.0
2017-03-14 11:20:00,43.24,43.24,43.2,43.21,84980.0,42.9804,42.9804,42.9406,42.9505,84980.0
2017-03-14 11:25:00,43.21,43.23,43.2,43.22,100680.0,42.9505,42.9704,42.9406,42.9605,100680.0
2017-03-14 11:30:00,43.21,43.24,43.2,43.23,89200.0,42.9505,42.9804,42.9406,42.9704,89200.0
2017-03-14 11:35:00,43.22,43.22,43.19,43.2,74760.0,42.9605,42.9605,42.9307,42.9406,74760.0
2017-03-14 11:40:00,43.21,43.24,43.2,43.22,96760.0,42.9505,42.9804,42.9406,42.9605,96760.0
2017-03-14 11:45:00,43.23,43.24,43.21,43.23,68140.0,42.9704,42.9804,42.9505,42.9704,68140.0
2017-03-14 11:50:00,43.24,43.27,43.23,43.24,242020.0,42.9804,43.0102,42.9704,42.9804,242020.0
2017-03-14 11:55:00,43.21,43.25,43.21,43.24,132420.0,42.9505,42.9903,42.9505,42.9804,132420.0
2017-03-14 12:00:00,43.25,43.27,43.24,43.24,147840.0,42.9903,43.0102,42.9804,42.9804,147840.0
2017-03-14 12:05:00,43.25,43.27,43.2,43.21,87320.0,42.9903,43.0102,42.9406,42.9505,87320.0
2017-03-14 12:10:00,43.19,43.21,43.15,43.16,97200.0,42.9307,42.9505,42.8909,42.9008,97200.0
2017-03-14 12:15:00,43.17,43.18,43.15,43.16,107560.0,42.9108,42.9207,42.8909,42.9008,107560.0
2017-03-14 12:20:00,43.15,43.17,43.15,43.16,24000.0,42.8909,42.9108,42.8909,42.9008,24000.0
2017-03-14 12:25:00,43.18,43.19,43.16,43.18,186920.0,42.9207,42.9307,42.9008,42.9207,186920.0
2017-03-14 12:30:00,43.19,43.2,43.18,43.19,47000.0,42.9307,42.9406,42.9207,42.9307,47000.0
2017-03-14 12:35:00,43.19,43.19,43.16,43.19,98000.0,42.9307,42.9307,42.9008,42.9307,98000.0
2017-03-14 12:40:00,43.19,43.21,43.19,43.2,97660.0,42.9307,42.9505,42.9307,42.9406,97660.0
2017-03-14 12:45:00,43.2,43.2,43.18,43.2,30000.0,42.9406,42.9406,42.9207,42.9406,30000.0
2017-03-14 12:50:00,43.19,43.2,43.18,43.2,32000.0,42.9307,42.9406,42.9207,42.9406,32000.0
2017-03-14 12:55:00,43.2,43.21,43.19,43.21,38500.0,42.9406,42.9505,42.9307,42.9505,38500.0
2017-03-14 13:00:00,43.21,43.21,43.19,43.2,78400.0,42.9505,42.9505,42.9307,42.9406,78400.0
2017-03-14 13:05:00,43.21,43.21,43.19,43.19,56520.0,42.9505,42.9505,42.9307,42.9307,56520.0
2017-03-14 13:10:00,43.2,43.24,43.2,43.24,61880.0,42.9406,42.9804,42.9406,42.9804,61880.0
2017-03-14 13:15:00,43.24,43.25,43.22,43.23,65300.0,42.9804,42.9903,42.9605,42.9704,65300.0
2017-03-14 13:20:00,43.22,43.23,43.21,43.23,68000.0,42.9605,42.9704,42.9505,42.9704,68000.0
2017-03-14 13:25:00,43.24,43.26,43.24,43.25,77940.0,42.9804,43.0002,42.9804,42.9903,77940.0
2017-03-14 13:30:00,43.25,43.25,43.24,43.24,61800.0,42.9903,42.9903,42.9804,42.9804,61800.0
2017-03-14 13:35:00,43.25,43.27,43.25,43.27,52320.0,42.9903,43.0102,42.9903,43.0102,52320.0
2017-03-14 13:40:00,43.27,43.27,43.24,43.24,64320.0,43.0102,43.0102,42.9804,42.9804,64320.0
2017-03-14 13:45:00,43.25,43.26,43.24,43.25,33000.0,42.9903,43.0002,42.9804,42.9903,33000.0
2017-03-14 13:50:00,43.24,43.25,43.22,43.22,50000.0,42.9804,42.9903,42.9605,42.9605,50000.0
2017-03-14 13:55:00,43.23,43.24,43.21,43.24,16000.0,42.9704,42.9804,42.9505,42.9804,16000.0
2017-03-14 14:00:00,43.24,43.25,43.24,43.24,50400.0,42.9804,42.9903,42.9804,42.9804,50400.0
2017-03-14 14:05:00,43.24,43.26,43.23,43.25,95520.0,42.9804,43.0002,42.9704,42.9903,95520.0
2017-03-14 14:10:00,43.25,43.27,43.24,43.25,299780.0,42.9903,43.0102,42.9804,42.9903,299780.0
2017-03-14 14:15:00,43.26,43.27,43.24,43.25,117080.0,43.0002,43.0102,42.9804,42.9903,117080.0
2017-03-14 14:20:00,43.26,43.26,43.25,43.26,50000.0,43.0002,43.0002,42.9903,43.0002,50000.0
2017-03-14 14:25:00,43.26,43.29,43.26,43.29,287520.0,43.0002,43.0301,43.0002,43.0301,287520.0
2017-03-14 14:30:00,43.28,43.3,43.28,43.29,132640.0,43.0201,43.04,43.0201,43.0301,132640.0
2017-03-14 14:35:00,43.29,43.29,43.28,43.28,94840.0,43.0301,43.0301,43.0201,43.0201,94840.0
2017-03-14 14:40:00,43.29,43.29,43.27,43.27,96860.0,43.0301,43.0301,43.0102,43.0102,96860.0
2017-03-14 14:45:00,43.28,43.29,43.27,43.28,92520.0,43.0201,43.0301,43.0102,43.0201,92520.0
2017-03-14 14:50:00,43.28,43.28,43.25,43.28,89780.0,43.0201,43.0201,42.9903,43.0201,89780.0
2017-03-14 14:55:00,43.27,43.3,43.25,43.28,364240.0,43.0102,43.04,42.9903,43.0201,364240.0
2017-03-14 15:00:00,43.28,43.33,43.28,43.32,183740.0,43.0201,43.0698,43.0201,43.0599,183740.0
2017-03-14 15:05:00,43.32,43.35,43.31,43.33,175140.0,43.0599,43.0897,43.0499,43.0698,175140.0
2017-03-14 15:10:00,43.33,43.36,43.33,43.36,249900.0,43.0698,43.0996,43.0698,43.0996,249900.0
2017-03-14 15:15:00,43.35,43.36,43.35,43.36,143900.0,43.0897,43.0996,43.0897,43.0996,143900.0
2017-03-14 15:20:00,43.36,43.36,43.33,43.36,244260.0,43.0996,43.0996,43.0698,43.0996,244260.0
2017-03-14 15:25:00,43.36,43.37,43.36,43.37,173780.0,43.0996,43.1096,43.0996,43.1096,173780.0
2017-03-14 15:30:00,43.37,43.38,43.37,43.38,172200.0,43.1096,43.1195,43.1096,43.1195,172200.0
2017-03-14 15:35:00,43.37,43.37,43.36,43.36,243560.0,43.1096,43.1096,43.0996,43.0996,243560.0
2017-03-14 15:40:00,43.36,43.36,43.33,43.34,213340.0,43.0996,43.0996,43.0698,43.0798,213340.0
2017-03-14 15:45:00,43.33,43.34,43.32,43.32,211400.0,43.0698,43.0798,43.0599,43.0599,211400.0
2017-03-14 15:50:00,43.33,43.33,43.3,43.3,325560.0,43.0698,43.0698,43.04,43.04,325560.0
2017-03-14 15:55:00,43.3,43.32,43.29,43.3,834180.0,43.04,43.0599,43.0301,43.04,834180.0
2017-03-15 09:30:00,43.4,43.4,43.26,43.32,638780.0,43.1394,43.1394,43.0002,43.0599,638780.0
2017-03-15 09:35:00,43.33,43.35,43.18,43.2,346940.0,43.0698,43.0897,42.9207,42.9406,346940.0
2017-03-15 09:40:00,43.19,43.22,43.1,43.21,694940.0,42.9307,42.9605,42.8412,42.9505,694940.0
2017-03-15 09:45:00,43.19,43.22,43.17,43.19,246940.0,42.9307,42.9605,42.9108,42.9307,246940.0
2017-03-15 09:50:00,43.18,43.22,43.17,43.2,397100.0,42.9207,42.9605,42.9108,42.9406,397100.0
2017-03-15 09:55:00,43.19,43.22,43.17,43.17,273840.0,42.9307,42.9605,42.9108,42.9108,273840.0
2017-03-15 10:00:00,43.16,43.16,43.11,43.13,263740.0,42.9008,42.9008,42.8511,42.871,263740.0
2017-03-15 10:05:00,43.13,43.13,43.06,43.09,451920.0,42.871,42.871,42.8014,42.8313,451920.0
2017-03-15 10:10:00,43.1,43.13,43.07,43.13,190980.0,42.8412,42.871,42.8114,42.871,190980.0
2017-03-15 10:15:00,43.11,43.13,43.1,43.11,104700.0,42.8511,42.871,42.8412,42.8511,104700.0
2017-03-15 10:20:00,43.1,43.15,43.09,43.13,106000.0,42.8412,42.8909,42.8313,42.871,106000.0
2017-03-15 10:25:00,43.13,43.18,43.13,43.18,158560.0,42.871,42.9207,42.871,42.9207,158560.0
2017-03-15 10:30:00,43.19,43.2,43.15,43.18,113000.0,42.9307,42.9406,42.8909,42.9207,113000.0
2017-03-15 10:35:00,43.18,43.2,43.17,43.17,87680.0,42.9207,42.9406,42.9108,42.9108,87680.0
2017-03-15 10:40:00,43.17,43.19,43.15,43.17,40300.0,42.9108,42.9307,42.8909,42.9108,40300.0
2017-03-15 10:45:00,43.16,43.19,43.15,43.17,92740.0,42.9008,42.9307,42.8909,42.9108,92740.0
2017-03-15 10:50:00,43.17,43.19,43.16,43.18,58000.0,42.9108,42.9307,42.9008,42.9207,58000.0
2017-03-15 10:55:00,43.18,43.19,43.17,43.17,122460.0,42.9207,42.9307,42.9108,42.9108,122460.0
2017-03-15 11:00:00,43.18,43.19,43.15,43.19,70420.0,42.9207,42.9307,42.8909,42.9307,70420.0
2017-03-15 11:05:00,43.19,43.22,43.19,43.21,114940.0,42.9307,42.9605,42.9307,42.9505,114940.0
2017-03-15 11:10:00,43.22,43.26,43.22,43.24,150500.0,42.9605,43.0002,42.9605,42.9804,150500.0
2017-03-15 11:15:00,43.24,43.24,43.2,43.22,80760.0,42.9804,42.9804,42.9406,42.9605,80760.0
2017-03-15 11:20:00,43.22,43.23,43.21,43.22,128420.0,42.9605,42.9704,42.9505,42.9605,128420.0
2017-03-15 11:25:00,43.22,43.23,43.21,43.22,100000.0,42.9605,42.9704,42.9505,42.9605,100000.0
2017-03-15 11:30:00,43.22,43.25,43.21,43.24,86000.0,42.9605,42.9903,42.9505,42.9804,86000.0
2017-03-15 11:35:00,43.24,43.25,43.24,43.25,53260.0,42.9804,42.9903,42.9804,42.9903,53260.0
2017-03-15 11:40:00,43.24,43.25,43.22,43.22,160140.0,42.9804,42.9903,42.9605,42.9605,160140.0
2017-03-15 11:45:00,43.22,43.23,43.21,43.22,95560.0,42.9605,42.9704,42.9505,42.9605,95560.0
2017-03-15 11:50:00,43.22,43.23,43.2,43.21,42000.0,42.9605,42.9704,42.9406,42.9505,42000.0
2017-03-15 11:55:00,43.22,43.22,43.19,43.2,127780.0,42.9605,42.9605,42.9307,42.9406,127780.0
2017-03-15 12:00:00,43.2,43.21,43.18,43.18,70640.0,42.9406,42.9505,42.9207,42.9207,70640.0
2017-03-15 12:05:00,43.18,43.24,43.18,43.22,106800.0,42.9207,42.9804,42.9207,42.9605,106800.0
2017-03-15 12:10:00,43.23,43.24,43.22,43.23,84400.0,42.9704,42.9804,42.9605,42.9704,84400.0
2017-03-15 12:15:00,43.24,43.24,43.23,43.23,133160.0,42.9804,42.9804,42.9704,42.9704,133160.0
2017-03-15 12:20:00,43.24,43.24,43.22,43.24,68700.0,42.9804,42.9804,42.9605,42.9804,68700.0
2017-03-15 12:25:00,43.24,43.24,43.24,43.24,22000.0,42.9804,42.9804,42.9804,42.9804,22000.0
2017-03-15 12:30:00,43.24,43.27,43.24,43.27,79160.0,42.9804,43.0102,42.9804,43.0102,79160.0
2017-03-15 12:35:00,43.26,43.29,43.26,43.27,55780.0,43.0002,43.0301,43.0002,43.0102,55780.0
2017-03-15 12:40:00,43.26,43.29,43.25,43.27,85720.0,43.0002,43.0301,42.9903,43.0102,85720.0
2017-03-15 12:45:00,43.28,43.28,43.25,43.27,125480.0,43.0201,43.0201,42.9903,43.0102,125480.0
2017-03-15 12:50:00,43.26,43.3,43.26,43.28,46000.0,43.0002,43.04,43.0002,43.0201,46000.0
2017-03-15 12:55:00,43.28,43.29,43.28,43.28,70000.0,43.0201,43.0301,43.0201,43.0201,70000.0
2017-03-15 13:00:00,43.28,43.29,43.27,43.29,64340.0,43.0201,43.0301,43.0102,43.0301,64340.0
2017-03-15 13:05:00,43.3,43.3,43.27,43.27,143260.0,43.04,43.04,43.0102,43.0102,143260.0
2017-03-15 13:10:00,43.28,43.28,43.26,43.27,43100.0,43.0201,43.0201,43.0002,43.0102,43100.0
2017-03-15 13:15:00,43.27,43.28,43.26,43.26,38000.0,43.0102,43.0201,43.0002,43.0002,38000.0
2017-03-15 13:20:00,43.26,43.27,43.25,43.25,50000.0,43.0002,43.0102,42.9903,42.9903,50000.0
2017-03-15 13:25:00,43.25,43.26,43.24,43.25,57140.0,42.9903,43.0002,42.9804,42.9903,57140.0
2017-03-15 13:30:00,43.25,43.25,43.24,43.25,40000.0,42.9903,42.9903,42.9804,42.9903,40000.0
2017-03-15 13:35:00,43.26,43.28,43.25,43.27,128860.0,43.0002,43.0201,42.9903,43.0102,128860.0
2017-03-15 13:40:00,43.27,43.28,43.26,43.27,78940.0,43.0102,43.0201,43.0002,43.0102,78940.0
2017-03-15 13:45:00,43.27,43.29,43.27,43.29,46000.0,43.0102,43.0301,43.0102,43.0301,46000.0
2017-03-15 13:50:00,43.28,43.28,43.27,43.27,76000.0,43.0201,43.0201,43.0102,43.0102,76000.0
2017-03-15 13:55:00,43.28,43.28,43.25,43.26,84400.0,43.0201,43.0201,42.9903,43.0002,84400.0
2017-03-15 14:00:00,43.28,43.38,43.26,43.37,558280.0,43.0201,43.1195,43.0002,43.1096,558280.0
2017-03-15 14:05:00,43.37,43.41,43.37,43.37,439960.0,43.1096,43.1493,43.1096,43.1096,439960.0
2017-03-15 14:10:00,43.38,43.38,43.32,43.34,491120.0,43.1195,43.1195,43.0599,43.0798,491120.0
2017-03-15 14:15:00,43.35,43.35,43.32,43.33,116420.0,43.0897,43.0897,43.0599,43.0698,116420.0
2017-03-15 14:20:00,43.33,43.38,43.33,43.37,157600.0,43.0698,43.1195,43.0698,43.1096,157600.0
2017-03-15 14:25:00,43.37,43.41,43.35,43.37,397920.0,43.1096,43.1493,43.0897,43.1096,397920.0
2017-03-15 14:30:00,43.36,43.37,43.33,43.34,82020.0,43.0996,43.1096,43.0698,43.0798,82020.0
2017-03-15 14:35:00,43.33,43.41,43.32,43.4,227160.0,43.0698,43.1493,43.0599,43.1394,227160.0
2017-03-15 14:40:00,43.4,43.42,43.38,43.4,132220.0,43.1394,43.1593,43.1195,43.1394,132220.0
2017-03-15 14:45:00,43.4,43.45,43.4,43.43,325500.0,43.1394,43.1891,43.1394,43.1692,325500.0
2017-03-15 14:50:00,43.43,43.46,43.4,43.43,336900.0,43.1692,43.199,43.1394,43.1692,336900.0
2017-03-15 14:55:00,43.44,43.44,43.41,43.41,130600.0,43.1792,43.1792,43.1493,43.1493,130600.0
2017-03-15 15:00:00,43.43,43.44,43.4,43.41,142680.0,43.1692,43.1792,43.1394,43.1493,142680.0
2017-03-15 15:05:00,43.41,43.44,43.4,43.44,155180.0,43.1493,43.1792,43.1394,43.1792,155180.0
2017-03-15 15:10:00,43.43,43.48,43.42,43.48,326560.0,43.1692,43.2189,43.1593,43.2189,326560.0
2017-03-15 15:15:00,43.48,43.49,43.45,43.47,387420.0,43.2189,43.2289,43.1891,43.209,387420.0
2017-03-15 15:20:00,43.47,43.47,43.45,43.46,74200.0,43.209,43.209,43.1891,43.199,74200.0
2017-03-15 15:25:00,43.46,43.48,43.45,43.47,152420.0,43.199,43.2189,43.1891,43.209,152420.0
2017-03-15 15:30:00,43.46,43.47,43.44,43.44,275180.0,43.199,43.209,43.1792,43.1792,275180.0
2017-03-15 15:35:00,43.44,43.45,43.43,43.44,224300.0,43.1792,43.1891,43.1692,43.1792,224300.0
2017-03-15 15:40:00,43.44,43.46,43.44,43.44,271460.0,43.1792,43.199,43.1792,43.1792,271460.0
2017-03-15 15:45:00,43.43,43.45,43.4,43.4,391900.0,43.1692,43.1891,43.1394,43.1394,391900.0
2017-03-15 15:50:00,43.41,43.48,43.41,43.46,736900.0,43.1493,43.2189,43.1493,43.199,736900.0
2017-03-15 15:55:00,43.46,43.47,43.4,43.42,1129100.0,43.199,43.209,43.1394,43.1593,1129100.0
2017-03-16 09:30:00,43.53,43.54,43.45,43.48,1388800.0,43.2686,43.2786,43.1891,43.2189,1388800.0
2017-03-16 09:35:00,43.47,43.57,43.44,43.56,717780.0,43.209,43.3084,43.1792,43.2984,717780.0
2017-03-16 09:40:00,43.56,43.64,43.55,43.59,872860.0,43.2984,43.378,43.2885,43.3283,872860.0
2017-03-16 09:45:00,43.61,43.61,43.5,43.52,412500.0,43.3481,43.3481,43.2388,43.2587,412500.0
2017-03-16 09:50:00,43.53,43.57,43.5,43.54,266340.0,43.2686,43.3084,43.2388,43.2786,266340.0
2017-03-16 09:55:00,43.55,43.55,43.5,43.52,122580.0,43.2885,43.2885,43.2388,43.2587,122580.0
2017-03-16 10:00:00,43.53,43.53,43.51,43.52,212500.0,43.2686,43.2686,43.2487,43.2587,212500.0
2017-03-16 10:05:00,43.51,43.53,43.49,43.5,226760.0,43.2487,43.2686,43.2289,43.2388,226760.0
2017-03-16 10:10:00,43.5,43.51,43.44,43.48,244180.0,43.2388,43.2487,43.1792,43.2189,244180.0
2017-03-16 10:15:00,43.48,43.49,43.44,43.49,129140.0,43.2189,43.2289,43.1792,43.2289,129140.0
2017-03-16 10:20:00,43.48,43.49,43.43,43.46,108000.0,43.2189,43.2289,43.1692,43.199,108000.0
2017-03-16 10:25:00,43.46,43.5,43.46,43.48,124520.0,43.199,43.2388,43.199,43.2189,124520.0
2017-03-16 10:30:00,43.49,43.5,43.47,43.5,80600.0,43.2289,43.2388,43.209,43.2388,80600.0
2017-03-16 10:35:00,43.49,43.49,43.46,43.48,188400.0,43.2289,43.2289,43.199,43.2189,188400.0
2017-03-16 10:40:00,43.47,43.49,43.46,43.48,110900.0,43.209,43.2289,43.199,43.2189,110900.0
2017-03-16 10:45:00,43.46,43.49,43.46,43.47,148120.0,43.199,43.2289,43.199,43.209,148120.0
2017-03-16 10:50:00,43.48,43.49,43.47,43.48,48000.0,43.2189,43.2289,43.209,43.2189,48000.0
2017-03-16 10:55:00,43.48,43.48,43.44,43.44,178960.0,43.2189,43.2189,43.1792,43.1792,178960.0
2017-03-16 11:00:00,43.45,43.45,43.41,43.42,132740.0,43.1891,43.1891,43.1493,43.1593,132740.0
2017-03-16 11:05:00,43.42,43.43,43.41,43.43,138340.0,43.1593,43.1692,43.1493,43.1692,138340.0
2017-03-16 11:10:00,43.43,43.45,43.42,43.44,95680.0,43.1692,43.1891,43.1593,43.1792,95680.0
2017-03-16 11:15:00,43.45,43.47,43.44,43.44,88400.0,43.1891,43.209,43.1792,43.1792,88400.0
2017-03-16 11:20:00,43.46,43.47,43.43,43.44,69160.0,43.199,43.209,43.1692,43.1792,69160.0
2017-03-16 11:25:00,43.44,43.45,43.41,43.41,134280.0,43.1792,43.1891,43.1493,43.1493,134280.0
2017-03-16 11:30:00,43.42,43.43,43.39,43.39,75080.0,43.1593,43.1692,43.1295,43.1295,75080.0
2017-03-16 11:35:00,43.39,43.4,43.38,43.4,84000.0,43.1295,43.1394,43.1195,43.1394,84000.0
2017-03-16 11:40:00,43.4,43.41,43.39,43.4,127460.0,43.1394,43.1493,43.1295,43.1394,127460.0
2017-03-16 11:45:00,43.4,43.43,43.4,43.43,66400.0,43.1394,43.1692,43.1394,43.1692,66400.0
2017-03-16 11:50:00,43.44,43.46,43.43,43.46,58980.0,43.1792,43.199,43.1692,43.199,58980.0
2017-03-16 11:55:00,43.47,43.5,43.46,43.49,97160.0,43.209,43.2388,43.199,43.2289,97160.0
2017-03-16 12:00:00,43.49,43.5,43.48,43.48,60000.0,43.2289,43.2388,43.2189,43.2189,60000.0
2017-03-16 12:05:00,43.47,43.48,43.45,43.48,126000.0,43.209,43.2189,43.1891,43.2189,126000.0
2017-03-16 12:10:00,43.45,43.48,43.45,43.48,32000.0,43.1891,43.2189,43.1891,43.2189,32000.0
2017-03-16 12:15:00,43.48,43.49,43.47,43.49,100420.0,43.2189,43.2289,43.209,43.2289,100420.0
2017-03-16 12:20:00,43.49,43.51,43.48,43.51,223180.0,43.2289,43.2487,43.2189,43.2487,223180.0
2017-03-16 12:25:00,43.51,43.52,43.5,43.5,170260.0,43.2487,43.2587,43.2388,43.2388,170260.0
2017-03-16 12:30:00,43.51,43.51,43.51,43.51,21000.0,43.2487,43.2487,43.2487,43.2487,21000.0
2017-03-16 12:35:00,43.51,43.52,43.48,43.49,54000.0,43.2487,43.2587,43.2189,43.2289,54000.0
2017-03-16 12:40:00,43.49,43.5,43.48,43.5,48100.0,43.2289,43.2388,43.2189,43.2388,48100.0
2017-03-16 12:45:00,43.5,43.52,43.5,43.51,55020.0,43.2388,43.2587,43.2388,43.2487,55020.0
2017-03-16 12:50:00,43.5,43.51,43.49,43.49,36000.0,43.2388,43.2487,43.2289,43.2289,36000.0
2017-03-16 12:55:00,43.49,43.5,43.49,43.5,24000.0,43.2289,43.2388,43.2289,43.2388,24000.0
2017-03-16 13:00:00,43.49,43.51,43.49,43.5,30860.0,43.2289,43.2487,43.2289,43.2388,30860.0
2017-03-16 13:05:00,43.51,43.51,43.49,43.49,120700.0,43.2487,43.2487,43.2289,43.2289,120700.0
2017-03-16 13:10:00,43.5,43.51,43.5,43.5,42000.0,43.2388,43.2487,43.2388,43.2388,42000.0
2017-03-16 13:15:00,43.5,43.5,43.46,43.46,52000.0,43.2388,43.2388,43.199,43.199,52000.0
2017-03-16 13:20:00,43.49,43.49,43.49,43.49,35780.0,43.2289,43.2289,43.2289,43.2289,35780.0
2017-03-16 13:25:00,43.48,43.48,43.47,43.48,46640.0,43.2189,43.2189,43.209,43.2189,46640.0
2017-03-16 13:30:00,43.47,43.49,43.46,43.49,78580.0,43.209,43.2289,43.199,43.2289,78580.0
2017-03-16 13:35:00,43.48,43.49,43.47,43.48,82700.0,43.2189,43.2289,43.209,43.2189,82700.0
2017-03-16 13:40:00,43.48,43.51,43.47,43.49,77500.0,43.2189,43.2487,43.209,43.2289,77500.0
2017-03-16 13:45:00,43.49,43.5,43.48,43.49,186620.0,43.2289,43.2388,43.2189,43.2289,186620.0
2017-03-16 13:50:00,43.49,43.51,43.49,43.51,47780.0,43.2289,43.2487,43.2289,43.2487,47780.0
2017-03-16 13:55:00,43.51,43.52,43.5,43.52,159620.0,43.2487,43.2587,43.2388,43.2587,159620.0
2017-03-16 14:00:00,43.52,43.52,43.5,43.51,228280.0,43.2587,43.2587,43.2388,43.2487,228280.0
2017-03-16 14:05:00,43.51,43.53,43.5,43.52,192100.0,43.2487,43.2686,43.2388,43.2587,192100.0
2017-03-16 14:10:00,43.52,43.53,43.52,43.53,175380.0,43.2587,43.2686,43.2587,43.2686,175380.0
2017-03-16 14:15:00,43.52,43.53,43.52,43.53,102140.0,43.2587,43.2686,43.2587,43.2686,102140.0
2017-03-16 14:20:00,43.52,43.52,43.5,43.5,134960.0,43.2587,43.2587,43.2388,43.2388,134960.0
2017-03-16 14:25:00,43.51,43.51,43.49,43.51,203600.0,43.2487,43.2487,43.2289,43.2487,203600.0
2017-03-16 14:30:00,43.5,43.51,43.5,43.51,95440.0,43.2388,43.2487,43.2388,43.2487,95440.0
2017-03-16 14:35:00,43.51,43.52,43.5,43.51,112740.0,43.2487,43.2587,43.2388,43.2487,112740.0
2017-03-16 14:40:00,43.51,43.52,43.5,43.5,130000.0,43.2487,43.2587,43.2388,43.2388,130000.0
2017-03-16 14:45:00,43.49,43.49,43.47,43.47,138200.0,43.2289,43.2289,43.209,43.209,138200.0
2017-03-16 14:50:00,43.47,43.48,43.46,43.47,96020.0,43.209,43.2189,43.199,43.209,96020.0
2017-03-16 14:55:00,43.47,43.48,43.45,43.47,88780.0,43.209,43.2189,43.1891,43.209,88780.0
2017-03-16 15:00:00,43.48,43.49,43.44,43.49,105020.0,43.2189,43.2289,43.1792,43.2289,105020.0
2017-03-16 15:05:00,43.49,43.5,43.47,43.5,204340.0,43.2289,43.2388,43.209,43.2388,204340.0
2017-03-16 15:10:00,43.49,43.51,43.49,43.5,219300.0,43.2289,43.2487,43.2289,43.2388,219300.0
2017-03-16 15:15:00,43.5,43.51,43.5,43.5,110700.0,43.2388,43.2487,43.2388,43.2388,110700.0
2017-03-16 15:20:00,43.5,43.52,43.5,43.52,185120.0,43.2388,43.2587,43.2388,43.2587,185120.0
2017-03-16 15:25:00,43.51,43.53,43.51,43.52,127420.0,43.2487,43.2686,43.2487,43.2587,127420.0
2017-03-16 15:30:00,43.52,43.52,43.5,43.52,104760.0,43.2587,43.2587,43.2388,43.2587,104760.0
2017-03-16 15:35:00,43.52,43.53,43.51,43.52,81220.0,43.2587,43.2686,43.2487,43.2587,81220.0
2017-03-16 15:40:00,43.52,43.54,43.52,43.53,186380.0,43.2587,43.2786,43.2587,43.2686,186380.0
2017-03-16 15:45:00,43.54,43.55,43.52,43.52,340780.0,43.2786,43.2885,43.2587,43.2587,340780.0
2017-03-16 15:50:00,43.53,43.54,43.5,43.5,307940.0,43.2686,43.2786,43.2388,43.2388,307940.0
2017-03-16 15:55:00,43.51,43.52,43.48,43.5,939620.0,43.2487,43.2587,43.2189,43.2388,939620.0
2017-03-17 09:30:00,43.64,43.7,43.5,43.5,9824640.0,43.378,43.4376,43.2388,43.2388,9824640.0
2017-03-17 09:35:00,43.52,43.52,43.42,43.47,291820.0,43.2587,43.2587,43.1593,43.209,291820.0
2017-03-17 09:40:00,43.46,43.53,43.46,43.52,289880.0,43.199,43.2686,43.199,43.2587,289880.0
2017-03-17 09:45:00,43.51,43.52,43.48,43.52,172100.0,43.2487,43.2587,43.2189,43.2587,172100.0
2017-03-17 09:50:00,43.52,43.56,43.51,43.56,202980.0,43.2587,43.2984,43.2487,43.2984,202980.0
2017-03-17 09:55:00,43.56,43.57,43.53,43.53,173840.0,43.2984,43.3084,43.2686,43.2686,173840.0
2017-03-17 10:00:00,43.54,43.55,43.53,43.54,96420.0,43.2786,43.2885,43.2686,43.2786,96420.0
2017-03-17 10:05:00,43.55,43.55,43.52,43.53,72800.0,43.2885,43.2885,43.2587,43.2686,72800.0
2017-03-17 10:10:00,43.54,43.54,43.5,43.5,92520.0,43.2786,43.2786,43.2388,43.2388,92520.0
2017-03-17 10:15:00,43.5,43.53,43.49,43.52,98320.0,43.2388,43.2686,43.2289,43.2587,98320.0
2017-03-17 10:20:00,43.51,43.55,43.5,43.53,84040.0,43.2487,43.2885,43.2388,43.2686,84040.0
2017-03-17 10:25:00,43.53,43.55,43.52,43.55,80720.0,43.2686,43.2885,43.2587,43.2885,80720.0
2017-03-17 10:30:00,43.55,43.57,43.53,43.57,164420.0,43.2885,43.3084,43.2686,43.3084,164420.0
2017-03-17 10:35:00,43.56,43.56,43.53,43.54,94760.0,43.2984,43.2984,43.2686,43.2786,94760.0
2017-03-17 10:40:00,43.54,43.55,43.53,43.54,68000.0,43.2786,43.2885,43.2686,43.2786,68000.0
2017-03-17 10:45:00,43.54,43.54,43.52,43.53,58000.0,43.2786,43.2786,43.2587,43.2686,58000.0
2017-03-17 10:50:00,43.54,43.54,43.52,43.53,93960.0,43.2786,43.2786,43.2587,43.2686,93960.0
2017-03-17 10:55:00,43.52,43.54,43.52,43.53,32300.0,43.2587,43.2786,43.2587,43.2686,32300.0
2017-03-17 11:00:00,43.54,43.54,43.51,43.52,98700.0,43.2786,43.2786,43.2487,43.2587,98700.0
2017-03-17 11:05:00,43.51,43.54,43.51,43.54,78000.0,43.2487,43.2786,43.2487,43.2786,78000.0
2017-03-17 11:10:00,43.53,43.54,43.53,43.53,85980.0,43.2686,43.2786,43.2686,43.2686,85980.0
2017-03-17 11:15:00,43.54,43.56,43.53,43.54,64000.0,43.2786,43.2984,43.2686,43.2786,64000.0
2017-03-17 11:20:00,43.54,43.56,43.54,43.55,35500.0,43.2786,43.2984,43.2786,43.2885,35500.0
2017-03-17 11:25:00,43.55,43.57,43.55,43.55,131000.0,43.2885,43.3084,43.2885,43.2885,131000.0
2017-03-17 11:30:00,43.56,43.56,43.54,43.54,135920.0,43.2984,43.2984,43.2786,43.2786,135920.0
2017-03-17 11:35:00,43.54,43.55,43.53,43.54,87760.0,43.2786,43.2885,43.2686,43.2786,87760.0
2017-03-17 11:40:00,43.53,43.56,43.52,43.56,88320.0,43.2686,43.2984,43.2587,43.2984,88320.0
2017-03-17 11:45:00,43.56,43.57,43.55,43.55,125520.0,43.2984,43.3084,43.2885,43.2885,125520.0
2017-03-17 11:50:00,43.55,43.58,43.55,43.56,56240.0,43.2885,43.3183,43.2885,43.2984,56240.0
2017-03-17 11:55:00,43.57,43.58,43.56,43.56,87800.0,43.3084,43.3183,43.2984,43.2984,87800.0
2017-03-17 12:00:00,43.56,43.58,43.56,43.58,56220.0,43.2984,43.3183,43.2984,43.3183,56220.0
2017-03-17 12:05:00,43.58,43.58,43.56,43.58,185940.0,43.3183,43.3183,43.2984,43.3183,185940.0
2017-03-17 12:10:00,43.58,43.58,43.56,43.57,71540.0,43.3183,43.3183,43.2984,43.3084,71540.0
2017-03-17 12:15:00,43.57,43.6,43.57,43.6,56600.0,43.3084,43.3382,43.3084,43.3382,56600.0
2017-03-17 12:20:00,43.59,43.6,43.59,43.59,62420.0,43.3283,43.3382,43.3283,43.3283,62420.0
2017-03-17 12:25:00,43.59,43.6,43.59,43.59,57320.0,43.3283,43.3382,43.3283,43.3283,57320.0
2017-03-17 12:30:00,43.59,43.6,43.58,43.58,62580.0,43.3283,43.3382,43.3183,43.3183,62580.0
2017-03-17 12:35:00,43.59,43.59,43.57,43.57,95860.0,43.3283,43.3283,43.3084,43.3084,95860.0
2017-03-17 12:40:00,43.58,43.59,43.58,43.59,32400.0,43.3183,43.3283,43.3183,43.3283,32400.0
2017-03-17 12:45:00,43.58,43.59,43.58,43.59,26000.0,43.3183,43.3283,43.3183,43.3283,26000.0
2017-03-17 12:50:00,43.59,43.59,43.58,43.59,35760.0,43.3283,43.3283,43.3183,43.3283,35760.0
2017-03-17 12:55:00,43.59,43.6,43.58,43.6,33500.0,43.3283,43.3382,43.3183,43.3382,33500.0
2017-03-17 13:00:00,43.6,43.6,43.59,43.6,55820.0,43.3382,43.3382,43.3283,43.3382,55820.0
2017-03-17 13:05:00,43.59,43.6,43.59,43.6,83020.0,43.3283,43.3382,43.3283,43.3382,83020.0
2017-03-17 13:10:00,43.6,43.6,43.59,43.59,118060.0,43.3382,43.3382,43.3283,43.3283,118060.0
2017-03-17 13:15:00,43.6,43.61,43.6,43.61,14000.0,43.3382,43.3481,43.3382,43.3481,14000.0
2017-03-17 13:20:00,43.61,43.63,43.6,43.63,116360.0,43.3481,43.368,43.3382,43.368,116360.0
2017-03-17 13:25:00,43.62,43.65,43.62,43.65,187480.0,43.3581,43.3879,43.3581,43.3879,187480.0
2017-03-17 13:30:00,43.65,43.66,43.64,43.66,125800.0,43.3879,43.3978,43.378,43.3978,125800.0
2017-03-17 13:35:00,43.67,43.68,43.66,43.68,134180.0,43.4078,43.4177,43.3978,43.4177,134180.0
2017-03-17 13:40:00,43.67,43.68,43.66,43.66,71780.0,43.4078,43.4177,43.3978,43.3978,71780.0
2017-03-17 13:45:00,43.66,43.67,43.65,43.66,194660.0,43.3978,43.4078,43.3879,43.3978,194660.0
2017-03-17 13:50:00,43.66,43.68,43.66,43.68,86000.0,43.3978,43.4177,43.3978,43.4177,86000.0
2017-03-17 13:55:00,43.68,43.69,43.68,43.69,167560.0,43.4177,43.4277,43.4177,43.4277,167560.0
2017-03-17 14:00:00,43.69,43.7,43.68,43.69,87620.0,43.4277,43.4376,43.4177,43.4277,87620.0
2017-03-17 14:05:00,43.69,43.7,43.68,43.7,119660.0,43.4277,43.4376,43.4177,43.4376,119660.0
2017-03-17 14:10:00,43.69,43.72,43.69,43.71,236540.0,43.4277,43.4575,43.4277,43.4475,236540.0
2017-03-17 14:15:00,43.71,43.72,43.71,43.72,104100.0,43.4475,43.4575,43.4475,43.4575,104100.0
2017-03-17 14:20:00,43.71,43.71,43.68,43.68,152220.0,43.4475,43.4475,43.4177,43.4177,152220.0
2017-03-17 14:25:00,43.68,43.69,43.67,43.68,76200.0,43.4177,43.4277,43.4078,43.4177,76200.0
2017-03-17 14:30:00,43.68,43.68,43.66,43.67,81300.0,43.4177,43.4177,43.3978,43.4078,81300.0
2017-03-17 14:35:00,43.67,43.68,43.67,43.67,128820.0,43.4078,43.4177,43.4078,43.4078,128820.0
2017-03-17 14:40:00,43.68,43.7,43.67,43.69,80000.0,43.4177,43.4376,43.4078,43.4277,80000.0
2017-03-17 14:45:00,43.69,43.69,43.69,43.69,59620.0,43.4277,43.4277,43.4277,43.4277,59620.0
2017-03-17 14:50:00,43.69,43.7,43.68,43.68,103100.0,43.4277,43.4376,43.4177,43.4177,103100.0
2017-03-17 14:55:00,43.68,43.69,43.68,43.68,78460.0,43.4177,43.4277,43.4177,43.4177,78460.0
2017-03-17 15:00:00,43.69,43.7,43.68,43.7,171080.0,43.4277,43.4376,43.4177,43.4376,171080.0
2017-03-17 15:05:00,43.7,43.7,43.69,43.7,124860.0,43.4376,43.4376,43.4277,43.4376,124860.0
2017-03-17 15:10:00,43.7,43.7,43.67,43.69,185180.0,43.4376,43.4376,43.4078,43.4277,185180.0
2017-03-17 15:15:00,43.68,43.68,43.65,43.66,175900.0,43.4177,43.4177,43.3879,43.3978,175900.0
2017-03-17 15:20:00,43.66,43.67,43.65,43.66,145360.0,43.3978,43.4078,43.3879,43.3978,145360.0
2017-03-17 15:25:00,43.66,43.66,43.64,43.65,220920.0,43.3978,43.3978,43.378,43.3879,220920.0
2017-03-17 15:30:00,43.64,43.64,43.61,43.61,297580.0,43.378,43.378,43.3481,43.3481,297580.0
2017-03-17 15:35:00,43.61,43.62,43.6,43.61,298160.0,43.3481,43.3581,43.3382,43.3481,298160.0
2017-03-17 15:40:00,43.61,43.62,43.6,43.62,331800.0,43.3481,43.3581,43.3382,43.3581,331800.0
2017-03-17 15:45:00,43.61,43.62,43.61,43.61,221700.0,43.3481,43.3581,43.3481,43.3481,221700.0
2017-03-17 15:50:00,43.61,43.65,43.61,43.64,399680.0,43.3481,43.3879,43.3481,43.378,399680.0
2017-03-17 15:55:00,43.63,43.64,43.61,43.62,1334380.0,43.368,43.378,43.3481,43.3581,1334380.0
2017-03-20 09:30:00,43.47,43.52,43.4,43.5,830160.0,43.209,43.2587,43.1394,43.2388,830160.0
2017-03-20 09:35:00,43.48,43.49,43.36,43.36,368860.0,43.2189,43.2289,43.0996,43.0996,368860.0
2017-03-20 09:40:00,43.36,43.4,43.36,43.37,485700.0,43.0996,43.1394,43.0996,43.1096,485700.0
2017-03-20 09:45:00,43.39,43.39,43.34,43.34,552520.0,43.1295,43.1295,43.0798,43.0798,552520.0
2017-03-20 09:50:00,43.33,43.37,43.32,43.32,614980.0,43.0698,43.1096,43.0599,43.0599,614980.0
2017-03-20 09:55:00,43.32,43.33,43.24,43.24,732860.0,43.0599,43.0698,42.9804,42.9804,732860.0
2017-03-20 10:00:00,43.23,43.36,43.23,43.36,570160.0,42.9704,43.0996,42.9704,43.0996,570160.0
2017-03-20 10:05:00,43.35,43.38,43.33,43.34,373020.0,43.0897,43.1195,43.0698,43.0798,373020.0
2017-03-20 10:10:00,43.34,43.37,43.33,43.35,398940.0,43.0798,43.1096,43.0698,43.0897,398940.0
2017-03-20 10:15:00,43.34,43.39,43.3,43.38,512340.0,43.0798,43.1295,43.04,43.1195,512340.0
2017-03-20 10:20:00,43.38,43.42,43.37,43.4,536640.0,43.1195,43.1593,43.1096,43.1394,536640.0
2017-03-20 10:25:00,43.4,43.45,43.4,43.44,403700.0,43.1394,43.1891,43.1394,43.1792,403700.0
2017-03-20 10:30:00,43.43,43.46,43.43,43.44,346020.0,43.1692,43.199,43.1692,43.1792,346020.0
2017-03-20 10:35:00,43.44,43.46,43.42,43.46,190540.0,43.1792,43.199,43.1593,43.199,190540.0
2017-03-20 10:40:00,43.46,43.49,43.45,43.47,201260.0,43.199,43.2289,43.1891,43.209,201260.0
2017-03-20 10:45:00,43.47,43.49,43.46,43.47,132540.0,43.209,43.2289,43.199,43.209,132540.0
2017-03-20 10:50:00,43.47,43.47,43.41,43.43,162500.0,43.209,43.209,43.1493,43.1692,162500.0
2017-03-20 10:55:00,43.43,43.44,43.4,43.44,98780.0,43.1692,43.1792,43.1394,43.1792,98780.0
2017-03-20 11:00:00,43.43,43.47,43.43,43.44,175280.0,43.1692,43.209,43.1692,43.1792,175280.0
2017-03-20 11:05:00,43.43,43.44,43.4,43.4,156520.0,43.1692,43.1792,43.1394,43.1394,156520.0
2017-03-20 11:10:00,43.41,43.41,43.36,43.37,124040.0,43.1493,43.1493,43.0996,43.1096,124040.0
2017-03-20 11:15:00,43.38,43.39,43.36,43.39,137480.0,43.1195,43.1295,43.0996,43.1295,137480.0
2017-03-20 11:20:00,43.41,43.41,43.34,43.34,317280.0,43.1493,43.1493,43.0798,43.0798,317280.0
2017-03-20 11:25:00,43.34,43.34,43.29,43.33,340740.0,43.0798,43.0798,43.0301,43.0698,340740.0
2017-03-20 11:30:00,43.34,43.35,43.32,43.34,123780.0,43.0798,43.0897,43.0599,43.0798,123780.0
2017-03-20 11:35:00,43.34,43.35,43.32,43.35,115360.0,43.0798,43.0897,43.0599,43.0897,115360.0
2017-03-20 11:40:00,43.35,43.37,43.35,43.36,104000.0,43.0897,43.1096,43.0897,43.0996,104000.0
2017-03-20 11:45:00,43.35,43.37,43.35,43.36,156240.0,43.0897,43.1096,43.0897,43.0996,156240.0
2017-03-20 11:50:00,43.36,43.37,43.35,43.37,74000.0,43.0996,43.1096,43.0897,43.1096,74000.0
2017-03-20 11:55:00,43.36,43.36,43.33,43.34,87260.0,43.0996,43.0996,43.0698,43.0798,87260.0
2017-03-20 12:00:00,43.34,43.35,43.33,43.35,75040.0,43.0798,43.0897,43.0698,43.0897,75040.0
2017-03-20 12:05:00,43.35,43.37,43.34,43.36,100240.0,43.0897,43.1096,43.0798,43.0996,100240.0
2017-03-20 12:10:00,43.37,43.37,43.35,43.36,99200.0,43.1096,43.1096,43.0897,43.0996,99200.0
2017-03-20 12:15:00,43.35,43.35,43.32,43.33,60000.0,43.0897,43.0897,43.0599,43.0698,60000.0
2017-03-20 12:20:00,43.32,43.35,43.32,43.34,102160.0,43.0599,43.0897,43.0599,43.0798,102160.0
2017-03-20 12:25:00,43.34,43.36,43.34,43.34,205780.0,43.0798,43.0996,43.0798,43.0798,205780.0
2017-03-20 12:30:00,43.35,43.35,43.34,43.35,28000.0,43.0897,43.0897,43.0798,43.0897,28000.0
2017-03-20 12:35:00,43.35,43.37,43.35,43.36,96660.0,43.0897,43.1096,43.0897,43.0996,96660.0
2017-03-20 12:40:00,43.37,43.39,43.37,43.39,59500.0,43.1096,43.1295,43.1096,43.1295,59500.0
2017-03-20 12:45:00,43.39,43.39,43.36,43.37,174680.0,43.1295,43.1295,43.0996,43.1096,174680.0
2017-03-20 12:50:00,43.37,43.38,43.36,43.36,139360.0,43.1096,43.1195,43.0996,43.0996,139360.0
2017-03-20 12:55:00,43.36,43.38,43.36,43.38,120880.0,43.0996,43.1195,43.0996,43.1195,120880.0
2017-03-20 13:00:00,43.38,43.38,43.35,43.35,54000.0,43.1195,43.1195,43.0897,43.0897,54000.0
2017-03-20 13:05:00,43.36,43.36,43.34,43.34,38360.0,43.0996,43.0996,43.0798,43.0798,38360.0
2017-03-20 13:10:00,43.34,43.35,43.34,43.35,97180.0,43.0798,43.0897,43.0798,43.0897,97180.0
2017-03-20 13:15:00,43.34,43.35,43.33,43.35,217480.0,43.0798,43.0897,43.0698,43.0897,217480.0
2017-03-20 13:20:00,43.35,43.36,43.34,43.36,125540.0,43.0897,43.0996,43.0798,43.0996,125540.0
2017-03-20 13:25:00,43.36,43.36,43.34,43.35,74000.0,43.0996,43.0996,43.0798,43.0897,74000.0
2017-03-20 13:30:00,43.34,43.35,43.34,43.35,46000.0,43.0798,43.0897,43.0798,43.0897,46000.0
2017-03-20 13:35:00,43.35,43.36,43.33,43.33,137820.0,43.0897,43.0996,43.0698,43.0698,137820.0
2017-03-20 13:40:00,43.33,43.33,43.3,43.3,351420.0,43.0698,43.0698,43.04,43.04,351420.0
2017-03-20 13:45:00,43.3,43.34,43.3,43.32,131060.0,43.04,43.0798,43.04,43.0599,131060.0
2017-03-20 13:50:00,43.32,43.33,43.31,43.32,120720.0,43.0599,43.0698,43.0499,43.0599,120720.0
2017-03-20 13:55:00,43.32,43.34,43.32,43.34,72880.0,43.0599,43.0798,43.0599,43.0798,72880.0
2017-03-20 14:00:00,43.34,43.34,43.32,43.32,105360.0,43.0798,43.0798,43.0599,43.0599,105360.0
2017-03-20 14:05:00,43.32,43.34,43.32,43.33,160140.0,43.0599,43.0798,43.0599,43.0698,160140.0
2017-03-20 14:10:00,43.32,43.34,43.32,43.34,118720.0,43.0599,43.0798,43.0599,43.0798,118720.0
2017-03-20 14:15:00,43.34,43.35,43.34,43.35,82020.0,43.0798,43.0897,43.0798,43.0897,82020.0
2017-03-20 14:20:00,43.35,43.35,43.34,43.34,208740.0,43.0897,43.0897,43.0798,43.0798,208740.0
2017-03-20 14:25:00,43.34,43.34,43.31,43.31,252580.0,43.0798,43.0798,43.0499,43.0499,252580.0
2017-03-20 14:30:00,43.31,43.32,43.29,43.3,263540.0,43.0499,43.0599,43.0301,43.04,263540.0
2017-03-20 14:35:00,43.3,43.31,43.28,43.29,246240.0,43.04,43.0499,43.0201,43.0301,246240.0
2017-03-20 14:40:00,43.29,43.31,43.29,43.31,144280.0,43.0301,43.0499,43.0301,43.0499,144280.0
2017-03-20 14:45:00,43.31,43.31,43.27,43.27,192640.0,43.0499,43.0499,43.0102,43.0102,192640.0
2017-03-20 14:50:00,43.28,43.29,43.26,43.29,343220.0,43.0201,43.0301,43.0002,43.0301,343220.0
2017-03-20 14:55:00,43.29,43.33,43.28,43.32,136480.0,43.0301,43.0698,43.0201,43.0599,136480.0
2017-03-20 15:00:00,43.32,43.32,43.31,43.31,138000.0,43.0599,43.0599,43.0499,43.0499,138000.0
2017-03-20 15:05:00,43.32,43.33,43.31,43.33,146000.0,43.0599,43.0698,43.0499,43.0698,146000.0
2017-03-20 15:10:00,43.33,43.36,43.33,43.36,202060.0,43.0698,43.0996,43.0698,43.0996,202060.0
2017-03-20 15:15:00,43.35,43.41,43.35,43.4,279760.0,43.0897,43.1493,43.0897,43.1394,279760.0
2017-03-20 15:20:00,43.4,43.41,43.4,43.4,125460.0,43.1394,43.1493,43.1394,43.1394,125460.0
2017-03-20 15:25:00,43.4,43.43,43.39,43.42,201920.0,43.1394,43.1692,43.1295,43.1593,201920.0
2017-03-20 15:30:00,43.42,43.44,43.42,43.43,144920.0,43.1593,43.1792,43.1593,43.1692,144920.0
2017-03-20 15:35:00,43.43,43.44,43.41,43.42,169420.0,43.1692,43.1792,43.1493,43.1593,169420.0
2017-03-20 15:40:00,43.42,43.42,43.39,43.4,160800.0,43.1593,43.1593,43.1295,43.1394,160800.0
2017-03-20 15:45:00,43.4,43.42,43.4,43.42,137060.0,43.1394,43.1593,43.1394,43.1593,137060.0
2017-03-20 15:50:00,43.42,43.42,43.4,43.4,317500.0,43.1593,43.1593,43.1394,43.1394,317500.0
2017-03-20 15:55:00,43.4,43.41,43.4,43.4,713240.0,43.1394,43.1493,43.1394,43.1394,713240.0
2017-03-21 09:30:00,43.5,43.67,43.5,43.55,801680.0,43.2388,43.4078,43.2388,43.2885,801680.0
2017-03-21 09:35:00,43.54,43.59,43.41,43.48,774000.0,43.2786,43.3283,43.1493,43.2189,774000.0
2017-03-21 09:40:00,43.48,43.57,43.45,43.57,482900.0,43.2189,43.3084,43.1891,43.3084,482900.0
2017-03-21 09:45:00,43.56,43.56,43.47,43.5,298260.0,43.2984,43.2984,43.209,43.2388,298260.0
2017-03-21 09:50:00,43.52,43.53,43.49,43.52,332740.0,43.2587,43.2686,43.2289,43.2587,332740.0
2017-03-21 09:55:00,43.52,43.54,43.48,43.49,201420.0,43.2587,43.2786,43.2189,43.2289,201420.0
2017-03-21 10:00:00,43.5,43.5,43.4,43.43,281560.0,43.2388,43.2388,43.1394,43.1692,281560.0
2017-03-21 10:05:00,43.42,43.42,43.32,43.34,839740.0,43.1593,43.1593,43.0599,43.0798,839740.0
2017-03-21 10:10:00,43.35,43.37,43.2,43.2,571680.0,43.0897,43.1096,42.9406,42.9406,571680.0
2017-03-21 10:15:00,43.21,43.25,43.17,43.19,908100.0,42.9505,42.9903,42.9108,42.9307,908100.0
2017-03-21 10:20:00,43.2,43.21,43.16,43.16,382840.0,42.9406,42.9505,42.9008,42.9008,382840.0
2017-03-21 10:25:00,43.18,43.22,43.05,43.12,808440.0,42.9207,42.9605,42.7915,42.8611,808440.0
2017-03-21 10:30:00,43.11,43.16,43.04,43.06,635560.0,42.8511,42.9008,42.7816,42.8014,635560.0
2017-03-21 10:35:00,43.06,43.07,43.03,43.05,561300.0,42.8014,42.8114,42.7716,42.7915,561300.0
2017-03-21 10:40:00,43.06,43.11,43.03,43.09,529000.0,42.8014,42.8511,42.7716,42.8313,529000.0
2017-03-21 10:45:00,43.09,43.11,43.04,43.07,509480.0,42.8313,42.8511,42.7816,42.8114,509480.0
2017-03-21 10:50:00,43.07,43.07,42.98,43.0,584780.0,42.8114,42.8114,42.7219,42.7418,584780.0
2017-03-21 10:55:00,43.0,43.0,42.9,42.95,657780.0,42.7418,42.7418,42.6424,42.6921,657780.0
2017-03-21 11:00:00,42.95,42.98,42.9,42.9,617900.0,42.6921,42.7219,42.6424,42.6424,617900.0
2017-03-21 11:05:00,42.9,42.9,42.82,42.88,607640.0,42.6424,42.6424,42.5629,42.6225,607640.0
2017-03-21 11:10:00,42.89,42.91,42.83,42.84,598940.0,42.6325,42.6523,42.5728,42.5828,598940.0
2017-03-21 11:15:00,42.85,42.85,42.72,42.75,509700.0,42.5927,42.5927,42.4635,42.4933,509700.0
2017-03-21 11:20:00,42.75,42.78,42.71,42.75,669360.0,42.4933,42.5231,42.4535,42.4933,669360.0
2017-03-21 11:25:00,42.75,42.75,42.7,42.74,383340.0,42.4933,42.4933,42.4436,42.4834,383340.0
2017-03-21 11:30:00,42.73,42.75,42.65,42.67,566380.0,42.4734,42.4933,42.3939,42.4138,566380.0
2017-03-21 11:35:00,42.67,42.71,42.56,42.7,835080.0,42.4138,42.4535,42.3044,42.4436,835080.0
2017-03-21 11:40:00,42.71,42.75,42.68,42.73,382540.0,42.4535,42.4933,42.4237,42.4734,382540.0
2017-03-21 11:45:00,42.72,42.8,42.71,42.79,466420.0,42.4635,42.543,42.4535,42.5331,466420.0
2017-03-21 11:50:00,42.77,42.81,42.72,42.8,285220.0,42.5132,42.5529,42.4635,42.543,285220.0
2017-03-21 11:55:00,42.8,42.87,42.8,42.86,389920.0,42.543,42.6126,42.543,42.6026,389920.0
2017-03-21 12:00:00,42.87,42.87,42.8,42.83,315000.0,42.6126,42.6126,42.543,42.5728,315000.0
2017-03-21 12:05:00,42.84,42.89,42.82,42.87,606160.0,42.5828,42.6325,42.5629,42.6126,606160.0
2017-03-21 12:10:00,42.86,42.87,42.8,42.82,435700.0,42.6026,42.6126,42.543,42.5629,435700.0
2017-03-21 12:15:00,42.82,42.84,42.78,42.79,284040.0,42.5629,42.5828,42.5231,42.5331,284040.0
2017-03-21 12:20:00,42.79,42.85,42.79,42.81,196300.0,42.5331,42.5927,42.5331,42.5529,196300.0
2017-03-21 12:25:00,42.82,42.82,42.79,42.82,263620.0,42.5629,42.5629,42.5331,42.5629,263620.0
2017-03-21 12:30:00,42.82,42.82,42.77,42.77,137640.0,42.5629,42.5629,42.5132,42.5132,137640.0
2017-03-21 12:35:00,42.78,42.79,42.72,42.73,260280.0,42.5231,42.5331,42.4635,42.4734,260280.0
2017-03-21 12:40:00,42.73,42.75,42.72,42.74,151740.0,42.4734,42.4933,42.4635,42.4834,151740.0
2017-03-21 12:45:00,42.73,42.73,42.67,42.67,200600.0,42.4734,42.4734,42.4138,42.4138,200600.0
2017-03-21 12:50:00,42.67,42.69,42.63,42.65,228040.0,42.4138,42.4337,42.374,42.3939,228040.0
2017-03-21 12:55:00,42.65,42.73,42.65,42.67,310500.0,42.3939,42.4734,42.3939,42.4138,310500.0
2017-03-21 13:00:00,42.68,42.71,42.67,42.68,99320.0,42.4237,42.4535,42.4138,42.4237,99320.0
2017-03-21 13:05:00,42.68,42.68,42.63,42.64,208680.0,42.4237,42.4237,42.374,42.384,208680.0
2017-03-21 13:10:00,42.64,42.66,42.61,42.62,449780.0,42.384,42.4038,42.3541,42.3641,449780.0
2017-03-21 13:15:00,42.62,42.65,42.61,42.62,222820.0,42.3641,42.3939,42.3541,42.3641,222820.0
2017-03-21 13:20:00,42.63,42.63,42.56,42.59,367320.0,42.374,42.374,42.3044,42.3343,367320.0
2017-03-21 13:25:00,42.59,42.65,42.59,42.65,194000.0,42.3343,42.3939,42.3343,42.3939,194000.0
2017-03-21 13:30:00,42.63,42.65,42.6,42.6,243180.0,42.374,42.3939,42.3442,42.3442,243180.0
2017-03-21 13:35:00,42.6,42.6,42.56,42.56,226600.0,42.3442,42.3442,42.3044,42.3044,226600.0
2017-03-21 13:40:00,42.56,42.58,42.56,42.56,185700.0,42.3044,42.3243,42.3044,42.3044,185700.0
2017-03-21 13:45:00,42.56,42.57,42.51,42.51,316060.0,42.3044,42.3144,42.2547,42.2547,316060.0
2017-03-21 13:50:00,42.52,42.52,42.43,42.46,509300.0,42.2647,42.2647,42.1752,42.205,509300.0
2017-03-21 13:55:00,42.44,42.46,42.41,42.43,427180.0,42.1852,42.205,42.1553,42.1752,427180.0
2017-03-21 14:00:00,42.44,42.49,42.42,42.43,292860.0,42.1852,42.2349,42.1653,42.1752,292860.0
2017-03-21 14:05:00,42.41,42.52,42.41,42.51,604940.0,42.1553,42.2647,42.1553,42.2547,604940.0
2017-03-21 14:10:00,42.5,42.53,42.49,42.52,410920.0,42.2448,42.2746,42.2349,42.2647,410920.0
2017-03-21 14:15:00,42.52,42.59,42.51,42.59,246960.0,42.2647,42.3343,42.2547,42.3343,246960.0
2017-03-21 14:20:00,42.59,42.59,42.52,42.52,319240.0,42.3343,42.3343,42.2647,42.2647,319240.0
2017-03-21 14:25:00,42.53,42.56,42.53,42.53,218440.0,42.2746,42.3044,42.2746,42.2746,218440.0
2017-03-21 14:30:00,42.54,42.62,42.54,42.61,215520.0,42.2846,42.3641,42.2846,42.3541,215520.0
2017-03-21 14:35:00,42.62,42.63,42.59,42.63,261180.0,42.3641,42.374,42.3343,42.374,261180.0
2017-03-21 14:40:00,42.61,42.63,42.58,42.59,302960.0,42.3541,42.374,42.3243,42.3343,302960.0
2017-03-21 14:45:00,42.58,42.58,42.52,42.57,266340.0,42.3243,42.3243,42.2647,42.3144,266340.0
2017-03-21 14:50:00,42.57,42.61,42.55,42.6,174220.0,42.3144,42.3541,42.2945,42.3442,174220.0
2017-03-21 14:55:00,42.61,42.64,42.59,42.61,197340.0,42.3541,42.384,42.3343,42.3541,197340.0
2017-03-21 15:00:00,42.63,42.63,42.58,42.6,149240.0,42.374,42.374,42.3243,42.3442,149240.0
2017-03-21 15:05:00,42.61,42.62,42.6,42.6,100000.0,42.3541,42.3641,42.3442,42.3442,100000.0
2017-03-21 15:10:00,42.6,42.64,42.6,42.62,137000.0,42.3442,42.384,42.3442,42.3641,137000.0
2017-03-21 15:15:00,42.6,42.62,42.57,42.58,225160.0,42.3442,42.3641,42.3144,42.3243,225160.0
2017-03-21 15:20:00,42.58,42.59,42.55,42.56,274120.0,42.3243,42.3343,42.2945,42.3044,274120.0
2017-03-21 15:25:00,42.56,42.59,42.56,42.56,224200.0,42.3044,42.3343,42.3044,42.3044,224200.0
2017-03-21 15:30:00,42.56,42.59,42.54,42.54,246580.0,42.3044,42.3343,42.2846,42.2846,246580.0
2017-03-21 15:35:00,42.54,42.58,42.5,42.5,309760.0,42.2846,42.3243,42.2448,42.2448,309760.0
2017-03-21 15:40:00,42.5,42.51,42.4,42.41,447320.0,42.2448,42.2547,42.1454,42.1553,447320.0
2017-03-21 15:45:00,42.41,42.43,42.38,42.4,760800.0,42.1553,42.1752,42.1255,42.1454,760800.0
2017-03-21 15:50:00,42.4,42.46,42.4,42.46,716940.0,42.1454,42.205,42.1454,42.205,716940.0
2017-03-21 15:55:00,42.47,42.52,42.44,42.5,1880480.0,42.215,42.2647,42.1852,42.2448,1880480.0
2017-03-22 09:30:00,42.47,42.74,42.45,42.71,1020620.0,42.215,42.4834,42.1951,42.4535,1020620.0
2017-03-22 09:35:00,42.71,42.75,42.63,42.64,642520.0,42.4535,42.4933,42.374,42.384,642520.0
2017-03-22 09:40:00,42.63,42.74,42.59,42.7,506180.0,42.374,42.4834,42.3343,42.4436,506180.0
2017-03-22 09:45:00,42.7,42.71,42.58,42.59,239000.0,42.4436,42.4535,42.3243,42.3343,239000.0
2017-03-22 09:50:00,42.58,42.71,42.58,42.67,307580.0,42.3243,42.4535,42.3243,42.4138,307580.0
2017-03-22 09:55:00,42.68,42.68,42.58,42.58,314880.0,42.4237,42.4237,42.3243,42.3243,314880.0
2017-03-22 10:00:00,42.58,42.7,42.57,42.67,245780.0,42.3243,42.4436,42.3144,42.4138,245780.0
2017-03-22 10:05:00,42.66,42.66,42.58,42.64,153000.0,42.4038,42.4038,42.3243,42.384,153000.0
2017-03-22 10:10:00,42.64,42.64,42.46,42.46,344040.0,42.384,42.384,42.205,42.205,344040.0
2017-03-22 10:15:00,42.46,42.54,42.42,42.46,506480.0,42.205,42.2846,42.1653,42.205,506480.0
2017-03-22 10:20:00,42.44,42.51,42.42,42.44,473380.0,42.1852,42.2547,42.1653,42.1852,473380.0
2017-03-22 10:25:00,42.44,42.45,42.4,42.42,261040.0,42.1852,42.1951,42.1454,42.1653,261040.0
2017-03-22 10:30:00,42.43,42.43,42.35,42.43,284740.0,42.1752,42.1752,42.0957,42.1752,284740.0
2017-03-22 10:35:00,42.44,42.57,42.43,42.54,341500.0,42.1852,42.3144,42.1752,42.2846,341500.0
2017-03-22 10:40:00,42.54,42.59,42.54,42.55,172000.0,42.2846,42.3343,42.2846,42.2945,172000.0
2017-03-22 10:45:00,42.55,42.58,42.52,42.54,161760.0,42.2945,42.3243,42.2647,42.2846,161760.0
2017-03-22 10:50:00,42.57,42.63,42.57,42.62,181440.0,42.3144,42.374,42.3144,42.3641,181440.0
2017-03-22 10:55:00,42.62,42.66,42.59,42.66,250340.0,42.3641,42.4038,42.3343,42.4038,250340.0
2017-03-22 11:00:00,42.64,42.64,42.58,42.59,175020.0,42.384,42.384,42.3243,42.3343,175020.0
2017-03-22 11:05:00,42.6,42.63,42.58,42.6,165600.0,42.3442,42.374,42.3243,42.3442,165600.0
2017-03-22 11:10:00,42.61,42.61,42.58,42.6,169020.0,42.3541,42.3541,42.3243,42.3442,169020.0
2017-03-22 11:15:00,42.62,42.76,42.62,42.74,324560.0,42.3641,42.5032,42.3641,42.4834,324560.0
2017-03-22 11:20:00,42.74,42.75,42.73,42.73,187400.0,42.4834,42.4933,42.4734,42.4734,187400.0
2017-03-22 11:25:00,42.76,42.76,42.73,42.74,148060.0,42.5032,42.5032,42.4734,42.4834,148060.0
2017-03-22 11:30:00,42.75,42.76,42.7,42.71,211100.0,42.4933,42.5032,42.4436,42.4535,211100.0
2017-03-22 11:35:00,42.7,42.73,42.7,42.72,91000.0,42.4436,42.4734,42.4436,42.4635,91000.0
2017-03-22 11:40:00,42.71,42.76,42.71,42.76,149540.0,42.4535,42.5032,42.4535,42.5032,149540.0
2017-03-22 11:45:00,42.76,42.77,42.69,42.7,114920.0,42.5032,42.5132,42.4337,42.4436,114920.0
2017-03-22 11:50:00,42.7,42.73,42.67,42.69,159000.0,42.4436,42.4734,42.4138,42.4337,159000.0
2017-03-22 11:55:00,42.68,42.72,42.68,42.72,123600.0,42.4237,42.4635,42.4237,42.4635,123600.0
2017-03-22 12:00:00,42.71,42.72,42.7,42.72,66000.0,42.4535,42.4635,42.4436,42.4635,66000.0
2017-03-22 12:05:00,42.71,42.74,42.68,42.68,82360.0,42.4535,42.4834,42.4237,42.4237,82360.0
2017-03-22 12:10:00,42.67,42.69,42.65,42.66,153380.0,42.4138,42.4337,42.3939,42.4038,153380.0
2017-03-22 12:15:00,42.66,42.68,42.66,42.68,135100.0,42.4038,42.4237,42.4038,42.4237,135100.0
2017-03-22 12:20:00,42.67,42.71,42.67,42.7,90000.0,42.4138,42.4535,42.4138,42.4436,90000.0
2017-03-22 12:25:00,42.69,42.74,42.68,42.68,101040.0,42.4337,42.4834,42.4237,42.4237,101040.0
2017-03-22 12:30:00,42.68,42.71,42.66,42.7,138740.0,42.4237,42.4535,42.4038,42.4436,138740.0
2017-03-22 12:35:00,42.71,42.73,42.68,42.68,134920.0,42.4535,42.4734,42.4237,42.4237,134920.0
2017-03-22 12:40:00,42.69,42.7,42.66,42.67,129220.0,42.4337,42.4436,42.4038,42.4138,129220.0
2017-03-22 12:45:00,42.66,42.67,42.65,42.66,113500.0,42.4038,42.4138,42.3939,42.4038,113500.0
2017-03-22 12:50:00,42.65,42.65,42.6,42.62,108600.0,42.3939,42.3939,42.3442,42.3641,108600.0
2017-03-22 12:55:00,42.63,42.65,42.62,42.65,124940.0,42.374,42.3939,42.3641,42.3939,124940.0
2017-03-22 13:00:00,42.65,42.65,42.57,42.62,115440.0,42.3939,42.3939,42.3144,42.3641,115440.0
2017-03-22 13:05:00,42.62,42.62,42.58,42.58,152800.0,42.3641,42.3641,42.3243,42.3243,152800.0
2017-03-22 13:10:00,42.58,42.61,42.55,42.56,106160.0,42.3243,42.3541,42.2945,42.3044,106160.0
2017-03-22 13:15:00,42.56,42.61,42.56,42.61,145220.0,42.3044,42.3541,42.3044,42.3541,145220.0
2017-03-22 13:20:00,42.6,42.62,42.57,42.58,128000.0,42.3442,42.3641,42.3144,42.3243,128000.0
2017-03-22 13:25:00,42.58,42.6,42.57,42.6,62000.0,42.3243,42.3442,42.3144,42.3442,62000.0
2017-03-22 13:30:00,42.59,42.62,42.57,42.59,114000.0,42.3343,42.3641,42.3144,42.3343,114000.0
2017-03-22 13:35:00,42.62,42.63,42.6,42.6,109200.0,42.3641,42.374,42.3442,42.3442,109200.0
2017-03-22 13:40:00,42.62,42.63,42.58,42.59,96000.0,42.3641,42.374,42.3243,42.3343,96000.0
2017-03-22 13:45:00,42.59,42.6,42.56,42.56,147100.0,42.3343,42.3442,42.3044,42.3044,147100.0
2017-03-22 13:50:00,42.56,42.57,42.51,42.51,257180.0,42.3044,42.3144,42.2547,42.2547,257180.0
2017-03-22 13:55:00,42.51,42.51,42.48,42.49,207960.0,42.2547,42.2547,42.2249,42.2349,207960.0
2017-03-22 14:00:00,42.48,42.54,42.48,42.54,206640.0,42.2249,42.2846,42.2249,42.2846,206640.0
2017-03-22 14:05:00,42.53,42.54,42.5,42.51,171260.0,42.2746,42.2846,42.2448,42.2547,171260.0
2017-03-22 14:10:00,42.51,42.56,42.5,42.56,147080.0,42.2547,42.3044,42.2448,42.3044,147080.0
2017-03-22 14:15:00,42.56,42.58,42.53,42.55,229960.0,42.3044,42.3243,42.2746,42.2945,229960.0
2017-03-22 14:20:00,42.56,42.56,42.52,42.53,133860.0,42.3044,42.3044,42.2647,42.2746,133860.0
2017-03-22 14:25:00,42.53,42.53,42.48,42.5,143760.0,42.2746,42.2746,42.2249,42.2448,143760.0
2017-03-22 14:30:00,42.5,42.54,42.49,42.5,192000.0,42.2448,42.2846,42.2349,42.2448,192000.0
2017-03-22 14:35:00,42.5,42.58,42.5,42.58,181880.0,42.2448,42.3243,42.2448,42.3243,181880.0
2017-03-22 14:40:00,42.58,42.59,42.55,42.59,126420.0,42.3243,42.3343,42.2945,42.3343,126420.0
2017-03-22 14:45:00,42.59,42.6,42.55,42.59,154860.0,42.3343,42.3442,42.2945,42.3343,154860.0
2017-03-22 14:50:00,42.58,42.62,42.57,42.59,90000.0,42.3243,42.3641,42.3144,42.3343,90000.0
2017-03-22 14:55:00,42.57,42.59,42.56,42.59,93880.0,42.3144,42.3343,42.3044,42.3343,93880.0
2017-03-22 15:00:00,42.59,42.59,42.54,42.54,166000.0,42.3343,42.3343,42.2846,42.2846,166000.0
2017-03-22 15:05:00,42.55,42.58,42.54,42.57,129540.0,42.2945,42.3243,42.2846,42.3144,129540.0
2017-03-22 15:10:00,42.56,42.58,42.54,42.58,81600.0,42.3044,42.3243,42.2846,42.3243,81600.0
2017-03-22 15:15:00,42.57,42.6,42.54,42.58,176260.0,42.3144,42.3442,42.2846,42.3243,176260.0
2017-03-22 15:20:00,42.58,42.6,42.57,42.57,274420.0,42.3243,42.3442,42.3144,42.3144,274420.0
2017-03-22 15:25:00,42.57,42.58,42.55,42.57,88340.0,42.3144,42.3243,42.2945,42.3144,88340.0
2017-03-22 15:30:00,42.57,42.58,42.55,42.55,157780.0,42.3144,42.3243,42.2945,42.2945,157780.0
2017-03-22 15:35:00,42.55,42.56,42.5,42.5,278240.0,42.2945,42.3044,42.2448,42.2448,278240.0
2017-03-22 15:40:00,42.51,42.54,42.49,42.5,254560.0,42.2547,42.2846,42.2349,42.2448,254560.0
2017-03-22 15:45:00,42.51,42.52,42.48,42.49,432020.0,42.2547,42.2647,42.2249,42.2349,432020.0
2017-03-22 15:50:00,42.5,42.51,42.49,42.5,551760.0,42.2448,42.2547,42.2349,42.2448,551760.0
2017-03-22 15:55:00,42.5,42.51,42.47,42.49,941780.0,42.2448,42.2547,42.215,42.2349,941780.0
2017-03-23 09:30:00,42.07,42.07,41.69,41.95,5104500.0,41.8174,41.8174,41.4397,41.6981,5104500.0
2017-03-23 09:35:00,41.97,42.08,41.77,41.79,1964980.0,41.718,41.8273,41.5192,41.5391,1964980.0
2017-03-23 09:40:00,41.78,41.91,41.73,41.81,1672140.0,41.5291,41.6583,41.4794,41.5589,1672140.0
2017-03-23 09:45:00,41.8,41.8,41.65,41.68,2156700.0,41.549,41.549,41.3999,41.4297,2156700.0
2017-03-23 09:50:00,41.69,41.77,41.66,41.7,1366040.0,41.4397,41.5192,41.4098,41.4496,1366040.0
2017-03-23 09:55:00,41.69,41.82,41.69,41.77,1781920.0,41.4397,41.5689,41.4397,41.5192,1781920.0
2017-03-23 10:00:00,41.78,41.85,41.71,41.82,1913820.0,41.5291,41.5987,41.4595,41.5689,1913820.0
2017-03-23 10:05:00,41.82,41.86,41.75,41.78,1590560.0,41.5689,41.6086,41.4993,41.5291,1590560.0
2017-03-23 10:10:00,41.78,41.84,41.75,41.79,1408620.0,41.5291,41.5888,41.4993,41.5391,1408620.0
2017-03-23 10:15:00,41.79,41.83,41.77,41.81,1006040.0,41.5391,41.5788,41.5192,41.5589,1006040.0
2017-03-23 10:20:00,41.82,41.87,41.8,41.87,1204060.0,41.5689,41.6186,41.549,41.6186,1204060.0
2017-03-23 10:25:00,41.86,41.87,41.81,41.81,956520.0,41.6086,41.6186,41.5589,41.5589,956520.0
2017-03-23 10:30:00,41.81,41.87,41.79,41.85,543940.0,41.5589,41.6186,41.5391,41.5987,543940.0
2017-03-23 10:35:00,41.85,41.91,41.84,41.91,560440.0,41.5987,41.6583,41.5888,41.6583,560440.0
2017-03-23 10:40:00,41.91,41.94,41.88,41.93,440020.0,41.6583,41.6882,41.6285,41.6782,440020.0
2017-03-23 10:45:00,41.93,41.94,41.9,41.91,426200.0,41.6782,41.6882,41.6484,41.6583,426200.0
2017-03-23 10:50:00,41.91,41.95,41.88,41.94,560560.0,41.6583,41.6981,41.6285,41.6882,560560.0
2017-03-23 10:55:00,41.93,41.97,41.9,41.9,420480.0,41.6782,41.718,41.6484,41.6484,420480.0
2017-03-23 11:00:00,41.91,41.95,41.9,41.93,544420.0,41.6583,41.6981,41.6484,41.6782,544420.0
2017-03-23 11:05:00,41.93,41.95,41.91,41.94,464060.0,41.6782,41.6981,41.6583,41.6882,464060.0
2017-03-23 11:10:00,41.94,41.95,41.88,41.89,352440.0,41.6882,41.6981,41.6285,41.6385,352440.0
2017-03-23 11:15:00,41.9,41.94,41.89,41.92,213120.0,41.6484,41.6882,41.6385,41.6683,213120.0
2017-03-23 11:20:00,41.92,41.95,41.91,41.94,280160.0,41.6683,41.6981,41.6583,41.6882,280160.0
2017-03-23 11:25:00,41.94,41.94,41.9,41.9,413200.0,41.6882,41.6882,41.6484,41.6484,413200.0
2017-03-23 11:30:00,41.9,41.93,41.89,41.92,440320.0,41.6484,41.6782,41.6385,41.6683,440320.0
2017-03-23 11:35:00,41.91,41.92,41.9,41.91,294360.0,41.6583,41.6683,41.6484,41.6583,294360.0
2017-03-23 11:40:00,41.91,41.91,41.87,41.88,459080.0,41.6583,41.6583,41.6186,41.6285,459080.0
2017-03-23 11:45:00,41.88,41.92,41.87,41.91,570260.0,41.6285,41.6683,41.6186,41.6583,570260.0
2017-03-23 11:50:00,41.93,41.95,41.9,41.94,500180.0,41.6782,41.6981,41.6484,41.6882,500180.0
2017-03-23 11:55:00,41.95,41.99,41.94,41.98,621480.0,41.6981,41.7379,41.6882,41.7279,621480.0
2017-03-23 12:00:00,41.98,41.98,41.96,41.97,225540.0,41.7279,41.7279,41.708,41.718,225540.0
2017-03-23 12:05:00,41.98,41.99,41.97,41.99,147800.0,41.7279,41.7379,41.718,41.7379,147800.0
2017-03-23 12:10:00,41.99,42.0,41.97,41.99,308760.0,41.7379,41.7478,41.718,41.7379,308760.0
2017-03-23 12:15:00,41.99,42.02,41.98,41.98,443740.0,41.7379,41.7677,41.7279,41.7279,443740.0
2017-03-23 12:20:00,41.98,42.01,41.98,42.0,252660.0,41.7279,41.7577,41.7279,41.7478,252660.0
2017-03-23 12:25:00,42.0,42.01,41.99,42.01,132500.0,41.7478,41.7577,41.7379,41.7577,132500.0
2017-03-23 12:30:00,42.01,42.02,41.99,42.02,268020.0,41.7577,41.7677,41.7379,41.7677,268020.0
2017-03-23 12:35:00,42.01,42.02,41.99,42.0,188120.0,41.7577,41.7677,41.7379,41.7478,188120.0
2017-03-23 12:40:00,42.0,42.01,41.99,42.0,229720.0,41.7478,41.7577,41.7379,41.7478,229720.0
2017-03-23 12:45:00,42.0,42.01,41.96,41.96,288460.0,41.7478,41.7577,41.708,41.708,288460.0
2017-03-23 12:50:00,41.96,41.97,41.95,41.97,213420.0,41.708,41.718,41.6981,41.718,213420.0
2017-03-23 12:55:00,41.97,41.98,41.94,41.97,275280.0,41.718,41.7279,41.6882,41.718,275280.0
2017-03-23 13:00:00,41.98,41.98,41.91,41.91,243340.0,41.7279,41.7279,41.6583,41.6583,243340.0
2017-03-23 13:05:00,41.92,41.96,41.88,41.88,236460.0,41.6683,41.708,41.6285,41.6285,236460.0
2017-03-23 13:10:00,41.89,41.92,41.85,41.89,435720.0,41.6385,41.6683,41.5987,41.6385,435720.0
2017-03-23 13:15:00,41.89,41.95,41.89,41.92,410280.0,41.6385,41.6981,41.6385,41.6683,410280.0
2017-03-23 13:20:00,41.91,41.94,41.91,41.92,138500.0,41.6583,41.6882,41.6583,41.6683,138500.0
2017-03-23 13:25:00,41.92,41.93,41.88,41.89,226700.0,41.6683,41.6782,41.6285,41.6385,226700.0
2017-03-23 13:30:00,41.88,41.94,41.88,41.94,647560.0,41.6285,41.6882,41.6285,41.6882,647560.0
2017-03-23 13:35:00,41.94,41.95,41.89,41.89,204640.0,41.6882,41.6981,41.6385,41.6385,204640.0
2017-03-23 13:40:00,41.9,41.94,41.89,41.92,150800.0,41.6484,41.6882,41.6385,41.6683,150800.0
2017-03-23 13:45:00,41.92,41.93,41.9,41.91,64320.0,41.6683,41.6782,41.6484,41.6583,64320.0
2017-03-23 13:50:00,41.91,41.92,41.89,41.91,64000.0,41.6583,41.6683,41.6385,41.6583,64000.0
2017-03-23 13:55:00,41.9,41.9,41.88,41.89,134440.0,41.6484,41.6484,41.6285,41.6385,134440.0
2017-03-23 14:00:00,41.88,41.91,41.87,41.9,157960.0,41.6285,41.6583,41.6186,41.6484,157960.0
2017-03-23 14:05:00,41.9,41.95,41.89,41.95,186300.0,41.6484,41.6981,41.6385,41.6981,186300.0
2017-03-23 14:10:00,41.93,41.95,41.92,41.92,138300.0,41.6782,41.6981,41.6683,41.6683,138300.0
2017-03-23 14:15:00,41.92,41.94,41.91,41.93,180520.0,41.6683,41.6882,41.6583,41.6782,180520.0
2017-03-23 14:20:00,41.94,41.95,41.93,41.94,212000.0,41.6882,41.6981,41.6782,41.6882,212000.0
2017-03-23 14:25:00,41.95,41.95,41.93,41.93,142980.0,41.6981,41.6981,41.6782,41.6782,142980.0
2017-03-23 14:30:00,41.92,41.96,41.92,41.96,127000.0,41.6683,41.708,41.6683,41.708,127000.0
2017-03-23 14:35:00,41.95,41.95,41.92,41.93,224840.0,41.6981,41.6981,41.6683,41.6782,224840.0
2017-03-23 14:40:00,41.93,41.99,41.93,41.99,143900.0,41.6782,41.7379,41.6782,41.7379,143900.0
2017-03-23 14:45:00,41.97,41.98,41.96,41.97,141340.0,41.718,41.7279,41.708,41.718,141340.0
2017-03-23 14:50:00,41.97,41.97,41.95,41.97,314920.0,41.718,41.718,41.6981,41.718,314920.0
2017-03-23 14:55:00,41.97,42.01,41.95,41.95,233480.0,41.718,41.7577,41.6981,41.6981,233480.0
2017-03-23 15:00:00,41.95,41.95,41.93,41.94,204980.0,41.6981,41.6981,41.6782,41.6882,204980.0
2017-03-23 15:05:00,41.94,41.97,41.94,41.95,163160.0,41.6882,41.718,41.6882,41.6981,163160.0
2017-03-23 15:10:00,41.94,41.95,41.91,41.92,297260.0,41.6882,41.6981,41.6583,41.6683,297260.0
2017-03-23 15:15:00,41.92,41.94,41.9,41.92,200460.0,41.6683,41.6882,41.6484,41.6683,200460.0
2017-03-23 15:20:00,41.92,41.97,41.92,41.96,273740.0,41.6683,41.718,41.6683,41.708,273740.0
2017-03-23 15:25:00,41.96,41.97,41.9,41.9,338300.0,41.708,41.718,41.6484,41.6484,338300.0
2017-03-23 15:30:00,41.92,41.94,41.89,41.9,339320.0,41.6683,41.6882,41.6385,41.6484,339320.0
2017-03-23 15:35:00,41.9,41.95,41.9,41.94,337380.0,41.6484,41.6981,41.6484,41.6882,337380.0
2017-03-23 15:40:00,41.94,41.95,41.88,41.89,352880.0,41.6882,41.6981,41.6285,41.6385,352880.0
2017-03-23 15:45:00,41.89,41.93,41.89,41.92,669960.0,41.6385,41.6782,41.6385,41.6683,669960.0
2017-03-23 15:50:00,41.91,41.94,41.89,41.94,522680.0,41.6583,41.6882,41.6385,41.6882,522680.0
2017-03-23 15:55:00,41.93,42.01,41.92,41.98,1497100.0,41.6782,41.7577,41.6683,41.7279,1497100.0
2017-03-24 09:30:00,42.1,42.13,42.04,42.09,1462400.0,41.8472,41.877,41.7876,41.8373,1462400.0
2017-03-24 09:35:00,42.1,42.2,42.1,42.14,711800.0,41.8472,41.9466,41.8472,41.887,711800.0
2017-03-24 09:40:00,42.14,42.15,42.07,42.12,597160.0,41.887,41.8969,41.8174,41.8671,597160.0
2017-03-24 09:45:00,42.12,42.18,42.11,42.15,546620.0,41.8671,41.9267,41.8571,41.8969,546620.0
2017-03-24 09:50:00,42.14,42.15,42.07,42.08,280840.0,41.887,41.8969,41.8174,41.8273,280840.0
2017-03-24 09:55:00,42.1,42.1,41.98,42.01,511860.0,41.8472,41.8472,41.7279,41.7577,511860.0
2017-03-24 10:00:00,42.01,42.07,42.0,42.0,304340.0,41.7577,41.8174,41.7478,41.7478,304340.0
2017-03-24 10:05:00,42.01,42.01,41.93,41.94,396220.0,41.7577,41.7577,41.6782,41.6882,396220.0
2017-03-24 10:10:00,41.95,42.0,41.93,42.0,374700.0,41.6981,41.7478,41.6782,41.7478,374700.0
2017-03-24 10:15:00,41.98,41.99,41.96,41.97,343300.0,41.7279,41.7379,41.708,41.718,343300.0
2017-03-24 10:20:00,41.95,41.97,41.93,41.94,439260.0,41.6981,41.718,41.6782,41.6882,439260.0
2017-03-24 10:25:00,41.94,41.97,41.93,41.96,177200.0,41.6882,41.718,41.6782,41.708,177200.0
2017-03-24 10:30:00,41.97,42.04,41.96,42.03,343680.0,41.718,41.7876,41.708,41.7776,343680.0
2017-03-24 10:35:00,42.03,42.03,42.0,42.0,160620.0,41.7776,41.7776,41.7478,41.7478,160620.0
2017-03-24 10:40:00,42.02,42.02,41.95,41.95,242780.0,41.7677,41.7677,41.6981,41.6981,242780.0
2017-03-24 10:45:00,41.96,41.98,41.94,41.97,163740.0,41.708,41.7279,41.6882,41.718,163740.0
2017-03-24 10:50:00,41.98,42.02,41.98,42.0,247940.0,41.7279,41.7677,41.7279,41.7478,247940.0
2017-03-24 10:55:00,42.0,42.03,41.99,42.01,149980.0,41.7478,41.7776,41.7379,41.7577,149980.0
2017-03-24 11:00:00,42.01,42.04,42.01,42.04,189340.0,41.7577,41.7876,41.7577,41.7876,189340.0
2017-03-24 11:05:00,42.04,42.1,42.04,42.06,355920.0,41.7876,41.8472,41.7876,41.8074,355920.0
2017-03-24 11:10:00,42.05,42.07,42.04,42.05,141680.0,41.7975,41.8174,41.7876,41.7975,141680.0
2017-03-24 11:15:00,42.05,42.07,42.04,42.07,113600.0,41.7975,41.8174,41.7876,41.8174,113600.0
2017-03-24 11:20:00,42.07,42.08,42.03,42.03,172800.0,41.8174,41.8273,41.7776,41.7776,172800.0
2017-03-24 11:25:00,42.04,42.05,42.01,42.01,76440.0,41.7876,41.7975,41.7577,41.7577,76440.0
2017-03-24 11:30:00,42.01,42.02,42.0,42.01,219680.0,41.7577,41.7677,41.7478,41.7577,219680.0
2017-03-24 11:35:00,42.01,42.01,41.99,41.99,131240.0,41.7577,41.7577,41.7379,41.7379,131240.0
2017-03-24 11:40:00,42.0,42.04,42.0,42.03,172060.0,41.7478,41.7876,41.7478,41.7776,172060.0
2017-03-24 11:45:00,42.04,42.04,42.02,42.03,80620.0,41.7876,41.7876,41.7677,41.7776,80620.0
2017-03-24 11:50:00,42.03,42.07,42.03,42.04,136840.0,41.7776,41.8174,41.7776,41.7876,136840.0
2017-03-24 11:55:00,42.04,42.05,42.04,42.05,100340.0,41.7876,41.7975,41.7876,41.7975,100340.0
2017-03-24 12:00:00,42.05,42.08,42.05,42.07,88360.0,41.7975,41.8273,41.7975,41.8174,88360.0
2017-03-24 12:05:00,42.08,42.08,42.07,42.08,88040.0,41.8273,41.8273,41.8174,41.8273,88040.0
2017-03-24 12:10:00,42.07,42.07,41.96,42.02,404720.0,41.8174,41.8174,41.708,41.7677,404720.0
2017-03-24 12:15:00,42.01,42.03,41.98,41.98,140000.0,41.7577,41.7776,41.7279,41.7279,140000.0
2017-03-24 12:20:00,41.96,41.98,41.94,41.96,331540.0,41.708,41.7279,41.6882,41.708,331540.0
2017-03-24 12:25:00,41.96,42.03,41.95,41.98,525860.0,41.708,41.7776,41.6981,41.7279,525860.0
2017-03-24 12:30:00,41.99,42.0,41.96,41.96,94340.0,41.7379,41.7478,41.708,41.708,94340.0
2017-03-24 12:35:00,41.98,42.01,41.95,42.01,216800.0,41.7279,41.7577,41.6981,41.7577,216800.0
2017-03-24 12:40:00,42.01,42.01,41.97,41.99,312320.0,41.7577,41.7577,41.718,41.7379,312320.0
2017-03-24 12:45:00,41.99,42.02,41.98,42.0,203680.0,41.7379,41.7677,41.7279,41.7478,203680.0
2017-03-24 12:50:00,42.0,42.01,41.96,41.99,346320.0,41.7478,41.7577,41.708,41.7379,346320.0
2017-03-24 12:55:00,41.97,41.98,41.95,41.96,107600.0,41.718,41.7279,41.6981,41.708,107600.0
2017-03-24 13:00:00,41.98,41.99,41.96,41.98,151780.0,41.7279,41.7379,41.708,41.7279,151780.0
2017-03-24 13:05:00,41.98,41.98,41.94,41.96,207360.0,41.7279,41.7279,41.6882,41.708,207360.0
2017-03-24 13:10:00,41.97,41.99,41.95,41.98,53500.0,41.718,41.7379,41.6981,41.7279,53500.0
2017-03-24 13:15:00,41.97,41.98,41.94,41.94,87480.0,41.718,41.7279,41.6882,41.6882,87480.0
2017-03-24 13:20:00,41.95,41.97,41.95,41.97,139580.0,41.6981,41.718,41.6981,41.718,139580.0
2017-03-24 13:25:00,41.97,42.01,41.97,41.99,137000.0,41.718,41.7577,41.718,41.7379,137000.0
2017-03-24 13:30:00,42.0,42.02,41.99,41.99,237920.0,41.7478,41.7677,41.7379,41.7379,237920.0
2017-03-24 13:35:00,42.0,42.01,41.98,41.99,151020.0,41.7478,41.7577,41.7279,41.7379,151020.0
2017-03-24 13:40:00,41.99,42.01,41.99,42.0,70720.0,41.7379,41.7577,41.7379,41.7478,70720.0
2017-03-24 13:45:00,41.98,41.98,41.98,41.98,29600.0,41.7279,41.7279,41.7279,41.7279,29600.0
2017-03-24 13:50:00,41.98,41.98,41.92,41.93,72780.0,41.7279,41.7279,41.6683,41.6782,72780.0
2017-03-24 13:55:00,41.92,41.93,41.9,41.91,278320.0,41.6683,41.6782,41.6484,41.6583,278320.0
2017-03-24 14:00:00,41.91,41.94,41.89,41.89,160120.0,41.6583,41.6882,41.6385,41.6385,160120.0
2017-03-24 14:05:00,41.89,41.92,41.89,41.9,123520.0,41.6385,41.6683,41.6385,41.6484,123520.0
2017-03-24 14:10:00,41.92,41.93,41.91,41.92,161000.0,41.6683,41.6782,41.6583,41.6683,161000.0
2017-03-24 14:15:00,41.91,41.91,41.88,41.91,183980.0,41.6583,41.6583,41.6285,41.6583,183980.0
2017-03-24 14:20:00,41.91,41.92,41.9,41.9,117900.0,41.6583,41.6683,41.6484,41.6484,117900.0
2017-03-24 14:25:00,41.9,41.9,41.86,41.86,270620.0,41.6484,41.6484,41.6086,41.6086,270620.0
2017-03-24 14:30:00,41.86,41.9,41.82,41.86,475960.0,41.6086,41.6484,41.5689,41.6086,475960.0
2017-03-24 14:35:00,41.85,41.87,41.76,41.78,574620.0,41.5987,41.6186,41.5092,41.5291,574620.0
2017-03-24 14:40:00,41.77,41.8,41.73,41.74,540500.0,41.5192,41.549,41.4794,41.4894,540500.0
2017-03-24 14:45:00,41.75,41.76,41.61,41.64,898440.0,41.4993,41.5092,41.3601,41.39,898440.0
2017-03-24 14:50:00,41.65,41.69,41.62,41.63,562700.0,41.3999,41.4397,41.3701,41.38,562700.0
2017-03-24 14:55:00,41.63,41.64,41.57,41.57,627780.0,41.38,41.39,41.3204,41.3204,627780.0
2017-03-24 15:00:00,41.57,41.57,41.49,41.54,1956680.0,41.3204,41.3204,41.2409,41.2906,1956680.0
2017-03-24 15:05:00,41.54,41.54,41.47,41.53,846180.0,41.2906,41.2906,41.221,41.2806,846180.0
2017-03-24 15:10:00,41.54,41.56,41.49,41.5,885800.0,41.2906,41.3104,41.2409,41.2508,885800.0
2017-03-24 15:15:00,41.52,41.56,41.46,41.55,388180.0,41.2707,41.3104,41.211,41.3005,388180.0
2017-03-24 15:20:00,41.55,41.66,41.55,41.66,610620.0,41.3005,41.4098,41.3005,41.4098,610620.0
2017-03-24 15:25:00,41.66,41.7,41.62,41.67,627680.0,41.4098,41.4496,41.3701,41.4198,627680.0
2017-03-24 15:30:00,41.67,41.74,41.62,41.74,448580.0,41.4198,41.4894,41.3701,41.4894,448580.0
2017-03-24 15:35:00,41.73,41.82,41.68,41.82,754520.0,41.4794,41.5689,41.4297,41.5689,754520.0
2017-03-24 15:40:00,41.81,41.89,41.79,41.81,617220.0,41.5589,41.6385,41.5391,41.5589,617220.0
2017-03-24 15:45:00,41.81,41.83,41.75,41.81,741380.0,41.5589,41.5788,41.4993,41.5589,741380.0
2017-03-24 15:50:00,41.8,41.84,41.77,41.81,608400.0,41.549,41.5888,41.5192,41.5589,608400.0
2017-03-24 15:55:00,41.81,41.83,41.75,41.76,1278000.0,41.5589,41.5788,41.4993,41.5092,1278000.0
2017-03-27 09:30:00,41.4,41.5,41.21,41.39,2418600.0,41.1514,41.2508,40.9625,41.1415,2418600.0
2017-03-27 09:35:00,41.38,41.5,41.35,41.41,617240.0,41.1315,41.2508,41.1017,41.1613,617240.0
2017-03-27 09:40:00,41.4,41.45,41.34,41.43,672680.0,41.1514,41.2011,41.0918,41.1812,672680.0
2017-03-27 09:45:00,41.41,41.47,41.36,41.43,746580.0,41.1613,41.221,41.1116,41.1812,746580.0
2017-03-27 09:50:00,41.44,41.55,41.41,41.54,1205300.0,41.1912,41.3005,41.1613,41.2906,1205300.0
2017-03-27 09:55:00,41.54,41.61,41.51,41.58,619180.0,41.2906,41.3601,41.2607,41.3303,619180.0
2017-03-27 10:00:00,41.57,41.71,41.53,41.71,862120.0,41.3204,41.4595,41.2806,41.4595,862120.0
2017-03-27 10:05:00,41.72,41.74,41.63,41.64,1022120.0,41.4695,41.4894,41.38,41.39,1022120.0
2017-03-27 10:10:00,41.64,41.7,41.63,41.67,423540.0,41.39,41.4496,41.38,41.4198,423540.0
2017-03-27 10:15:00,41.67,41.74,41.66,41.72,581540.0,41.4198,41.4894,41.4098,41.4695,581540.0
2017-03-27 10:20:00,41.73,41.79,41.71,41.79,413920.0,41.4794,41.5391,41.4595,41.5391,413920.0
2017-03-27 10:25:00,41.78,41.83,41.73,41.73,553340.0,41.5291,41.5788,41.4794,41.4794,553340.0
2017-03-27 10:30:00,41.74,41.83,41.74,41.77,376260.0,41.4894,41.5788,41.4894,41.5192,376260.0
2017-03-27 10:35:00,41.76,41.76,41.71,41.71,348720.0,41.5092,41.5092,41.4595,41.4595,348720.0
2017-03-27 10:40:00,41.7,41.72,41.65,41.7,470500.0,41.4496,41.4695,41.3999,41.4496,470500.0
2017-03-27 10:45:00,41.69,41.73,41.69,41.71,415560.0,41.4397,41.4794,41.4397,41.4595,415560.0
2017-03-27 10:50:00,41.71,41.74,41.68,41.68,272420.0,41.4595,41.4894,41.4297,41.4297,272420.0
2017-03-27 10:55:00,41.68,41.7,41.67,41.69,255800.0,41.4297,41.4496,41.4198,41.4397,255800.0
2017-03-27 11:00:00,41.69,41.72,41.67,41.72,136560.0,41.4397,41.4695,41.4198,41.4695,136560.0
2017-03-27 11:05:00,41.71,41.72,41.64,41.64,212520.0,41.4595,41.4695,41.39,41.39,212520.0
2017-03-27 11:10:00,41.63,41.67,41.63,41.64,169400.0,41.38,41.4198,41.38,41.39,169400.0
2017-03-27 11:15:00,41.64,41.68,41.64,41.64,237120.0,41.39,41.4297,41.39,41.39,237120.0
2017-03-27 11:20:00,41.64,41.66,41.63,41.64,258900.0,41.39,41.4098,41.38,41.39,258900.0
2017-03-27 11:25:00,41.65,41.74,41.63,41.73,292120.0,41.3999,41.4894,41.38,41.4794,292120.0
2017-03-27 11:30:00,41.74,41.78,41.71,41.77,442780.0,41.4894,41.5291,41.4595,41.5192,442780.0
2017-03-27 11:35:00,41.77,41.8,41.77,41.78,159500.0,41.5192,41.549,41.5192,41.5291,159500.0
2017-03-27 11:40:00,41.79,41.82,41.78,41.81,253160.0,41.5391,41.5689,41.5291,41.5589,253160.0
2017-03-27 11:45:00,41.8,41.81,41.76,41.77,203640.0,41.549,41.5589,41.5092,41.5192,203640.0
2017-03-27 11:50:00,41.76,41.76,41.73,41.76,273200.0,41.5092,41.5092,41.4794,41.5092,273200.0
2017-03-27 11:55:00,41.76,41.8,41.75,41.8,187040.0,41.5092,41.549,41.4993,41.549,187040.0
2017-03-27 12:00:00,41.8,41.81,41.76,41.81,122460.0,41.549,41.5589,41.5092,41.5589,122460.0
2017-03-27 12:05:00,41.83,41.85,41.81,41.82,193880.0,41.5788,41.5987,41.5589,41.5689,193880.0
2017-03-27 12:10:00,41.82,41.84,41.8,41.8,105020.0,41.5689,41.5888,41.549,41.549,105020.0
2017-03-27 12:15:00,41.8,41.83,41.8,41.82,122000.0,41.549,41.5788,41.549,41.5689,122000.0
2017-03-27 12:20:00,41.82,41.83,41.79,41.81,60880.0,41.5689,41.5788,41.5391,41.5589,60880.0
2017-03-27 12:25:00,41.81,41.81,41.78,41.79,102480.0,41.5589,41.5589,41.5291,41.5391,102480.0
2017-03-27 12:30:00,41.79,41.81,41.78,41.81,98900.0,41.5391,41.5589,41.5291,41.5589,98900.0
2017-03-27 12:35:00,41.83,41.84,41.81,41.81,130140.0,41.5788,41.5888,41.5589,41.5589,130140.0
2017-03-27 12:40:00,41.81,41.82,41.81,41.82,101980.0,41.5589,41.5689,41.5589,41.5689,101980.0
2017-03-27 12:45:00,41.82,41.82,41.81,41.82,102660.0,41.5689,41.5689,41.5589,41.5689,102660.0
2017-03-27 12:50:00,41.83,41.92,41.83,41.91,363520.0,41.5788,41.6683,41.5788,41.6583,363520.0
2017-03-27 12:55:00,41.9,41.91,41.85,41.87,130360.0,41.6484,41.6583,41.5987,41.6186,130360.0
2017-03-27 13:00:00,41.86,41.93,41.86,41.91,60000.0,41.6086,41.6782,41.6086,41.6583,60000.0
2017-03-27 13:05:00,41.92,41.94,41.88,41.88,90260.0,41.6683,41.6882,41.6285,41.6285,90260.0
2017-03-27 13:10:00,41.89,41.91,41.89,41.9,94000.0,41.6385,41.6583,41.6385,41.6484,94000.0
2017-03-27 13:15:00,41.9,41.91,41.88,41.9,186880.0,41.6484,41.6583,41.6285,41.6484,186880.0
2017-03-27 13:20:00,41.91,41.94,41.91,41.92,114000.0,41.6583,41.6882,41.6583,41.6683,114000.0
2017-03-27 13:25:00,41.92,41.95,41.92,41.95,74000.0,41.6683,41.6981,41.6683,41.6981,74000.0
2017-03-27 13:30:00,41.94,41.94,41.92,41.92,112140.0,41.6882,41.6882,41.6683,41.6683,112140.0
2017-03-27 13:35:00,41.92,41.95,41.92,41.94,268280.0,41.6683,41.6981,41.6683,41.6882,268280.0
2017-03-27 13:40:00,41.94,41.99,41.93,41.96,201100.0,41.6882,41.7379,41.6782,41.708,201100.0
2017-03-27 13:45:00,41.95,41.97,41.93,41.95,138820.0,41.6981,41.718,41.6782,41.6981,138820.0
2017-03-27 13:50:00,41.94,41.96,41.91,41.96,146000.0,41.6882,41.708,41.6583,41.708,146000.0
2017-03-27 13:55:00,41.95,41.96,41.94,41.95,112800.0,41.6981,41.708,41.6882,41.6981,112800.0
2017-03-27 14:00:00,41.95,41.98,41.95,41.97,126020.0,41.6981,41.7279,41.6981,41.718,126020.0
2017-03-27 14:05:00,41.96,41.98,41.96,41.96,99040.0,41.708,41.7279,41.708,41.708,99040.0
2017-03-27 14:10:00,41.95,41.96,41.93,41.94,106320.0,41.6981,41.708,41.6782,41.6882,106320.0
2017-03-27 14:15:00,41.94,41.96,41.93,41.95,352680.0,41.6882,41.708,41.6782,41.6981,352680.0
2017-03-27 14:20:00,41.95,41.95,41.92,41.95,170620.0,41.6981,41.6981,41.6683,41.6981,170620.0
2017-03-27 14:25:00,41.96,41.97,41.93,41.97,143320.0,41.708,41.718,41.6782,41.718,143320.0
2017-03-27 14:30:00,41.96,42.0,41.96,41.99,269240.0,41.708,41.7478,41.708,41.7379,269240.0
2017-03-27 14:35:00,41.99,41.99,41.95,41.96,148380.0,41.7379,41.7379,41.6981,41.708,148380.0
2017-03-27 14:40:00,41.96,42.0,41.95,41.98,142620.0,41.708,41.7478,41.6981,41.7279,142620.0
2017-03-27 14:45:00,41.97,42.02,41.96,42.0,260960.0,41.718,41.7677,41.708,41.7478,260960.0
2017-03-27 14:50:00,42.0,42.02,42.0,42.0,110060.0,41.7478,41.7677,41.7478,41.7478,110060.0
2017-03-27 14:55:00,42.01,42.06,42.01,42.05,284200.0,41.7577,41.8074,41.7577,41.7975,284200.0
2017-03-27 15:00:00,42.06,42.07,42.03,42.06,201900.0,41.8074,41.8174,41.7776,41.8074,201900.0
2017-03-27 15:05:00,42.06,42.07,42.04,42.05,358100.0,41.8074,41.8174,41.7876,41.7975,358100.0
2017-03-27 15:10:00,42.05,42.06,42.03,42.04,183040.0,41.7975,41.8074,41.7776,41.7876,183040.0
2017-03-27 15:15:00,42.04,42.05,42.03,42.04,274040.0,41.7876,41.7975,41.7776,41.7876,274040.0
2017-03-27 15:20:00,42.05,42.05,42.01,42.01,314420.0,41.7975,41.7975,41.7577,41.7577,314420.0
2017-03-27 15:25:00,42.0,42.04,42.0,42.01,252520.0,41.7478,41.7876,41.7478,41.7577,252520.0
2017-03-27 15:30:00,42.01,42.04,41.99,42.04,296800.0,41.7577,41.7876,41.7379,41.7876,296800.0
2017-03-27 15:35:00,42.04,42.05,42.03,42.04,238460.0,41.7876,41.7975,41.7776,41.7876,238460.0
2017-03-27 15:40:00,42.04,42.05,42.02,42.02,237340.0,41.7876,41.7975,41.7677,41.7677,237340.0
2017-03-27 15:45:00,42.02,42.03,41.98,41.99,307100.0,41.7677,41.7776,41.7279,41.7379,307100.0
2017-03-27 15:50:00,42.0,42.0,41.95,41.97,639700.0,41.7478,41.7478,41.6981,41.718,639700.0
2017-03-27 15:55:00,41.98,41.98,41.92,41.93,1555960.0,41.7279,41.7279,41.6683,41.6782,1555960.0
2017-03-28 09:30:00,41.98,42.04,41.88,41.91,816620.0,41.7279,41.7876,41.6285,41.6583,816620.0
2017-03-28 09:35:00,41.93,41.93,41.86,41.87,331700.0,41.6782,41.6782,41.6086,41.6186,331700.0
2017-03-28 09:40:00,41.86,41.92,41.83,41.92,536780.0,41.6086,41.6683,41.5788,41.6683,536780.0
2017-03-28 09:45:00,41.91,41.91,41.7,41.74,549900.0,41.6583,41.6583,41.4496,41.4894,549900.0
2017-03-28 09:50:00,41.75,41.76,41.63,41.7,323260.0,41.4993,41.5092,41.38,41.4496,323260.0
2017-03-28 09:55:00,41.7,41.73,41.65,41.66,322780.0,41.4496,41.4794,41.3999,41.4098,322780.0
2017-03-28 10:00:00,41.66,41.79,41.64,41.78,518200.0,41.4098,41.5391,41.39,41.5291,518200.0
2017-03-28 10:05:00,41.79,41.8,41.75,41.77,313000.0,41.5391,41.549,41.4993,41.5192,313000.0
2017-03-28 10:10:00,41.76,41.78,41.73,41.73,240360.0,41.5092,41.5291,41.4794,41.4794,240360.0
2017-03-28 10:15:00,41.72,41.74,41.69,41.69,237120.0,41.4695,41.4894,41.4397,41.4397,237120.0
2017-03-28 10:20:00,41.7,41.7,41.64,41.67,314060.0,41.4496,41.4496,41.39,41.4198,314060.0
2017-03-28 10:25:00,41.66,41.69,41.61,41.65,410500.0,41.4098,41.4397,41.3601,41.3999,410500.0
2017-03-28 10:30:00,41.66,41.69,41.65,41.69,298960.0,41.4098,41.4397,41.3999,41.4397,298960.0
2017-03-28 10:35:00,41.7,41.76,41.69,41.72,418060.0,41.4496,41.5092,41.4397,41.4695,418060.0
2017-03-28 10:40:00,41.72,41.82,41.72,41.77,240520.0,41.4695,41.5689,41.4695,41.5192,240520.0
2017-03-28 10:45:00,41.79,41.8,41.76,41.76,265860.0,41.5391,41.549,41.5092,41.5092,265860.0
2017-03-28 10:50:00,41.76,41.78,41.71,41.76,220120.0,41.5092,41.5291,41.4595,41.5092,220120.0
2017-03-28 10:55:00,41.77,41.78,41.7,41.76,280000.0,41.5192,41.5291,41.4496,41.5092,280000.0
2017-03-28 11:00:00,41.75,41.79,41.74,41.78,187080.0,41.4993,41.5391,41.4894,41.5291,187080.0
2017-03-28 11:05:00,41.79,41.87,41.78,41.84,393600.0,41.5391,41.6186,41.5291,41.5888,393600.0
2017-03-28 11:10:00,41.84,41.89,41.82,41.84,272320.0,41.5888,41.6385,41.5689,41.5888,272320.0
2017-03-28 11:15:00,41.85,41.86,41.83,41.83,173900.0,41.5987,41.6086,41.5788,41.5788,173900.0
2017-03-28 11:20:00,41.82,41.84,41.82,41.83,165240.0,41.5689,41.5888,41.5689,41.5788,165240.0
2017-03-28 11:25:00,41.83,41.84,41.81,41.84,248180.0,41.5788,41.5888,41.5589,41.5888,248180.0
2017-03-28 11:30:00,41.84,41.86,41.83,41.84,133200.0,41.5888,41.6086,41.5788,41.5888,133200.0
2017-03-28 11:35:00,41.85,41.87,41.82,41.86,155720.0,41.5987,41.6186,41.5689,41.6086,155720.0
2017-03-28 11:40:00,41.86,41.86,41.84,41.85,81840.0,41.6086,41.6086,41.5888,41.5987,81840.0
2017-03-28 11:45:00,41.86,41.87,41.83,41.87,157420.0,41.6086,41.6186,41.5788,41.6186,157420.0
2017-03-28 11:50:00,41.88,41.91,41.87,41.89,214340.0,41.6285,41.6583,41.6186,41.6385,214340.0
2017-03-28 11:55:00,41.9,41.91,41.88,41.9,79860.0,41.6484,41.6583,41.6285,41.6484,79860.0
2017-03-28 12:00:00,41.89,41.93,41.89,41.92,241800.0,41.6385,41.6782,41.6385,41.6683,241800.0
2017-03-28 12:05:00,41.92,41.94,41.92,41.93,230860.0,41.6683,41.6882,41.6683,41.6782,230860.0
2017-03-28 12:10:00,41.92,41.97,41.92,41.96,135960.0,41.6683,41.718,41.6683,41.708,135960.0
2017-03-28 12:15:00,41.96,41.97,41.94,41.95,238840.0,41.708,41.718,41.6882,41.6981,238840.0
2017-03-28 12:20:00,41.95,41.96,41.94,41.94,57760.0,41.6981,41.708,41.6882,41.6882,57760.0
2017-03-28 12:25:00,41.95,41.96,41.94,41.94,62000.0,41.6981,41.708,41.6882,41.6882,62000.0
2017-03-28 12:30:00,41.94,41.95,41.93,41.95,75100.0,41.6882,41.6981,41.6782,41.6981,75100.0
2017-03-28 12:35:00,41.94,41.98,41.94,41.96,133900.0,41.6882,41.7279,41.6882,41.708,133900.0
2017-03-28 12:40:00,41.96,41.96,41.94,41.95,159320.0,41.708,41.708,41.6882,41.6981,159320.0
2017-03-28 12:45:00,41.95,41.97,41.95,41.97,107660.0,41.6981,41.718,41.6981,41.718,107660.0
2017-03-28 12:50:00,41.97,41.97,41.96,41.97,77020.0,41.718,41.718,41.708,41.718,77020.0
2017-03-28 12:55:00,41.97,42.0,41.96,41.99,170220.0,41.718,41.7478,41.708,41.7379,170220.0
2017-03-28 13:00:00,42.0,42.0,41.99,42.0,157640.0,41.7478,41.7478,41.7379,41.7478,157640.0
2017-03-28 13:05:00,42.0,42.01,41.98,41.99,67960.0,41.7478,41.7577,41.7279,41.7379,67960.0
2017-03-28 13:10:00,41.99,42.0,41.98,42.0,142100.0,41.7379,41.7478,41.7279,41.7478,142100.0
2017-03-28 13:15:00,42.0,42.04,42.0,42.04,184560.0,41.7478,41.7876,41.7478,41.7876,184560.0
2017-03-28 13:20:00,42.05,42.07,42.03,42.07,109200.0,41.7975,41.8174,41.7776,41.8174,109200.0
2017-03-28 13:25:00,42.06,42.08,42.05,42.08,161680.0,41.8074,41.8273,41.7975,41.8273,161680.0
2017-03-28 13:30:00,42.09,42.09,42.06,42.07,102380.0,41.8373,41.8373,41.8074,41.8174,102380.0
2017-03-28 13:35:00,42.08,42.12,42.08,42.12,237580.0,41.8273,41.8671,41.8273,41.8671,237580.0
2017-03-28 13:40:00,42.11,42.18,42.1,42.15,302780.0,41.8571,41.9267,41.8472,41.8969,302780.0
2017-03-28 13:45:00,42.15,42.15,42.13,42.15,103660.0,41.8969,41.8969,41.877,41.8969,103660.0
2017-03-28 13:50:00,42.14,42.16,42.14,42.15,178420.0,41.887,41.9068,41.887,41.8969,178420.0
2017-03-28 13:55:00,42.15,42.19,42.14,42.19,137960.0,41.8969,41.9367,41.887,41.9367,137960.0
2017-03-28 14:00:00,42.19,42.2,42.16,42.16,152120.0,41.9367,41.9466,41.9068,41.9068,152120.0
2017-03-28 14:05:00,42.17,42.2,42.16,42.2,213020.0,41.9168,41.9466,41.9068,41.9466,213020.0
2017-03-28 14:10:00,42.2,42.26,42.2,42.24,323420.0,41.9466,42.0062,41.9466,41.9864,323420.0
2017-03-28 14:15:00,42.24,42.26,42.23,42.25,270960.0,41.9864,42.0062,41.9764,41.9963,270960.0
2017-03-28 14:20:00,42.25,42.27,42.23,42.26,206300.0,41.9963,42.0162,41.9764,42.0062,206300.0
2017-03-28 14:25:00,42.26,42.27,42.21,42.21,196400.0,42.0062,42.0162,41.9565,41.9565,196400.0
2017-03-28 14:30:00,42.22,42.23,42.19,42.23,349200.0,41.9665,41.9764,41.9367,41.9764,349200.0
2017-03-28 14:35:00,42.23,42.24,42.2,42.23,156920.0,41.9764,41.9864,41.9466,41.9764,156920.0
2017-03-28 14:40:00,42.23,42.26,42.21,42.25,91840.0,41.9764,42.0062,41.9565,41.9963,91840.0
2017-03-28 14:45:00,42.25,42.26,42.22,42.24,240800.0,41.9963,42.0062,41.9665,41.9864,240800.0
2017-03-28 14:50:00,42.24,42.24,42.2,42.21,157840.0,41.9864,41.9864,41.9466,41.9565,157840.0
2017-03-28 14:55:00,42.21,42.21,42.18,42.18,225140.0,41.9565,41.9565,41.9267,41.9267,225140.0
2017-03-28 15:00:00,42.18,42.2,42.18,42.2,215300.0,41.9267,41.9466,41.9267,41.9466,215300.0
2017-03-28 15:05:00,42.2,42.22,42.15,42.15,225200.0,41.9466,41.9665,41.8969,41.8969,225200.0
2017-03-28 15:10:00,42.15,42.16,42.14,42.15,264620.0,41.8969,41.9068,41.887,41.8969,264620.0
2017-03-28 15:15:00,42.15,42.16,42.1,42.11,284560.0,41.8969,41.9068,41.8472,41.8571,284560.0
2017-03-28 15:20:00,42.12,42.13,42.11,42.12,295560.0,41.8671,41.877,41.8571,41.8671,295560.0
2017-03-28 15:25:00,42.13,42.15,42.12,42.15,198000.0,41.877,41.8969,41.8671,41.8969,198000.0
2017-03-28 15:30:00,42.14,42.15,42.13,42.14,154680.0,41.887,41.8969,41.877,41.887,154680.0
2017-03-28 15:35:00,42.13,42.13,42.1,42.12,337960.0,41.877,41.877,41.8472,41.8671,337960.0
2017-03-28 15:40:00,42.11,42.15,42.11,42.12,475820.0,41.8571,41.8969,41.8571,41.8671,475820.0
2017-03-28 15:45:00,42.12,42.12,42.09,42.09,365240.0,41.8671,41.8671,41.8373,41.8373,365240.0
2017-03-28 15:50:00,42.08,42.09,42.06,42.07,544440.0,41.8273,41.8373,41.8074,41.8174,544440.0
2017-03-28 15:55:00,42.07,42.09,42.03,42.03,1051080.0,41.8174,41.8373,41.7776,41.7776,1051080.0
2017-03-29 09:30:00,42.14,42.23,42.07,42.16,1226660.0,41.887,41.9764,41.8174,41.9068,1226660.0
2017-03-29 09:35:00,42.15,42.27,42.09,42.24,430300.0,41.8969,42.0162,41.8373,41.9864,430300.0
2017-03-29 09:40:00,42.24,42.36,42.23,42.31,716020.0,41.9864,42.1056,41.9764,42.0559,716020.0
2017-03-29 09:45:00,42.31,42.37,42.28,42.29,431740.0,42.0559,42.1156,42.0261,42.0361,431740.0
2017-03-29 09:50:00,42.29,42.33,42.25,42.32,118120.0,42.0361,42.0758,41.9963,42.0659,118120.0
2017-03-29 09:55:00,42.32,42.4,42.32,42.4,467040.0,42.0659,42.1454,42.0659,42.1454,467040.0
2017-03-29 10:00:00,42.4,42.43,42.37,42.42,508420.0,42.1454,42.1752,42.1156,42.1653,508420.0
2017-03-29 10:05:00,42.42,42.43,42.38,42.38,377660.0,42.1653,42.1752,42.1255,42.1255,377660.0
2017-03-29 10:10:00,42.38,42.44,42.38,42.38,426100.0,42.1255,42.1852,42.1255,42.1255,426100.0
2017-03-29 10:15:00,42.39,42.39,42.34,42.38,171460.0,42.1355,42.1355,42.0858,42.1255,171460.0
2017-03-29 10:20:00,42.39,42.43,42.39,42.41,195560.0,42.1355,42.1752,42.1355,42.1553,195560.0
2017-03-29 10:25:00,42.41,42.44,42.41,42.44,171920.0,42.1553,42.1852,42.1553,42.1852,171920.0
2017-03-29 10:30:00,42.44,42.46,42.42,42.42,158280.0,42.1852,42.205,42.1653,42.1653,158280.0
2017-03-29 10:35:00,42.44,42.45,42.4,42.41,179400.0,42.1852,42.1951,42.1454,42.1553,179400.0
2017-03-29 10:40:00,42.42,42.44,42.41,42.42,92080.0,42.1653,42.1852,42.1553,42.1653,92080.0
2017-03-29 10:45:00,42.42,42.44,42.4,42.4,139740.0,42.1653,42.1852,42.1454,42.1454,139740.0
2017-03-29 10:50:00,42.4,42.42,42.39,42.39,318820.0,42.1454,42.1653,42.1355,42.1355,318820.0
2017-03-29 10:55:00,42.38,42.39,42.36,42.38,230500.0,42.1255,42.1355,42.1056,42.1255,230500.0
2017-03-29 11:00:00,42.38,42.39,42.33,42.34,292460.0,42.1255,42.1355,42.0758,42.0858,292460.0
2017-03-29 11:05:00,42.34,42.36,42.34,42.36,322700.0,42.0858,42.1056,42.0858,42.1056,322700.0
2017-03-29 11:10:00,42.36,42.37,42.34,42.35,212220.0,42.1056,42.1156,42.0858,42.0957,212220.0
2017-03-29 11:15:00,42.35,42.37,42.34,42.34,226960.0,42.0957,42.1156,42.0858,42.0858,226960.0
2017-03-29 11:20:00,42.34,42.37,42.33,42.34,222280.0,42.0858,42.1156,42.0758,42.0858,222280.0
2017-03-29 11:25:00,42.35,42.37,42.33,42.35,258060.0,42.0957,42.1156,42.0758,42.0957,258060.0
2017-03-29 11:30:00,42.35,42.36,42.32,42.36,556280.0,42.0957,42.1056,42.0659,42.1056,556280.0
2017-03-29 11:35:00,42.35,42.38,42.34,42.35,102040.0,42.0957,42.1255,42.0858,42.0957,102040.0
2017-03-29 11:40:00,42.34,42.35,42.33,42.34,55000.0,42.0858,42.0957,42.0758,42.0858,55000.0
2017-03-29 11:45:00,42.34,42.35,42.31,42.33,94420.0,42.0858,42.0957,42.0559,42.0758,94420.0
2017-03-29 11:50:00,42.32,42.33,42.3,42.33,72880.0,42.0659,42.0758,42.046,42.0758,72880.0
2017-03-29 11:55:00,42.33,42.36,42.33,42.35,98200.0,42.0758,42.1056,42.0758,42.0957,98200.0
2017-03-29 12:00:00,42.36,42.38,42.35,42.35,93460.0,42.1056,42.1255,42.0957,42.0957,93460.0
2017-03-29 12:05:00,42.35,42.37,42.32,42.34,703960.0,42.0957,42.1156,42.0659,42.0858,703960.0
2017-03-29 12:10:00,42.33,42.37,42.33,42.34,301080.0,42.0758,42.1156,42.0758,42.0858,301080.0
2017-03-29 12:15:00,42.35,42.4,42.35,42.4,263780.0,42.0957,42.1454,42.0957,42.1454,263780.0
2017-03-29 12:20:00,42.39,42.44,42.39,42.44,129780.0,42.1355,42.1852,42.1355,42.1852,129780.0
2017-03-29 12:25:00,42.44,42.44,42.42,42.43,126780.0,42.1852,42.1852,42.1653,42.1752,126780.0
2017-03-29 12:30:00,42.42,42.44,42.42,42.43,78760.0,42.1653,42.1852,42.1653,42.1752,78760.0
2017-03-29 12:35:00,42.44,42.44,42.39,42.39,38200.0,42.1852,42.1852,42.1355,42.1355,38200.0
2017-03-29 12:40:00,42.39,42.41,42.37,42.41,159860.0,42.1355,42.1553,42.1156,42.1553,159860.0
2017-03-29 12:45:00,42.41,42.41,42.39,42.4,142820.0,42.1553,42.1553,42.1355,42.1454,142820.0
2017-03-29 12:50:00,42.4,42.44,42.4,42.43,119120.0,42.1454,42.1852,42.1454,42.1752,119120.0
2017-03-29 12:55:00,42.43,42.43,42.39,42.42,122260.0,42.1752,42.1752,42.1355,42.1653,122260.0
2017-03-29 13:00:00,42.42,42.44,42.41,42.43,166640.0,42.1653,42.1852,42.1553,42.1752,166640.0
2017-03-29 13:05:00,42.43,42.44,42.41,42.41,141280.0,42.1752,42.1852,42.1553,42.1553,141280.0
2017-03-29 13:10:00,42.41,42.43,42.4,42.42,88000.0,42.1553,42.1752,42.1454,42.1653,88000.0
2017-03-29 13:15:00,42.41,42.43,42.4,42.41,94220.0,42.1553,42.1752,42.1454,42.1553,94220.0
2017-03-29 13:20:00,42.42,42.44,42.42,42.43,44000.0,42.1653,42.1852,42.1653,42.1752,44000.0
2017-03-29 13:25:00,42.43,42.43,42.42,42.42,62300.0,42.1752,42.1752,42.1653,42.1653,62300.0
2017-03-29 13:30:00,42.43,42.43,42.41,42.41,87300.0,42.1752,42.1752,42.1553,42.1553,87300.0
2017-03-29 13:35:00,42.41,42.43,42.41,42.41,103360.0,42.1553,42.1752,42.1553,42.1553,103360.0
2017-03-29 13:40:00,42.41,42.43,42.4,42.41,150040.0,42.1553,42.1752,42.1454,42.1553,150040.0
2017-03-29 13:45:00,42.41,42.41,42.4,42.4,81740.0,42.1553,42.1553,42.1454,42.1454,81740.0
2017-03-29 13:50:00,42.4,42.42,42.39,42.41,146900.0,42.1454,42.1653,42.1355,42.1553,146900.0
2017-03-29 13:55:00,42.41,42.45,42.41,42.44,181640.0,42.1553,42.1951,42.1553,42.1852,181640.0
2017-03-29 14:00:00,42.44,42.44,42.42,42.43,117800.0,42.1852,42.1852,42.1653,42.1752,117800.0
2017-03-29 14:05:00,42.43,42.44,42.42,42.44,175020.0,42.1752,42.1852,42.1653,42.1852,175020.0
2017-03-29 14:10:00,42.44,42.44,42.43,42.44,62200.0,42.1852,42.1852,42.1752,42.1852,62200.0
2017-03-29 14:15:00,42.44,42.45,42.44,42.45,274960.0,42.1852,42.1951,42.1852,42.1951,274960.0
2017-03-29 14:20:00,42.45,42.49,42.45,42.48,384480.0,42.1951,42.2349,42.1951,42.2249,384480.0
2017-03-29 14:25:00,42.48,42.49,42.47,42.49,52260.0,42.2249,42.2349,42.215,42.2349,52260.0
2017-03-29 14:30:00,42.49,42.49,42.45,42.46,69900.0,42.2349,42.2349,42.1951,42.205,69900.0
2017-03-29 14:35:00,42.46,42.48,42.45,42.47,89580.0,42.205,42.2249,42.1951,42.215,89580.0
2017-03-29 14:40:00,42.46,42.47,42.46,42.47,44000.0,42.205,42.215,42.205,42.215,44000.0
2017-03-29 14:45:00,42.47,42.48,42.47,42.47,63480.0,42.215,42.2249,42.215,42.215,63480.0
2017-03-29 14:50:00,42.47,42.47,42.46,42.47,52400.0,42.215,42.215,42.205,42.215,52400.0
2017-03-29 14:55:00,42.47,42.49,42.47,42.48,116800.0,42.215,42.2349,42.215,42.2249,116800.0
2017-03-29 15:00:00,42.48,42.48,42.46,42.48,90320.0,42.2249,42.2249,42.205,42.2249,90320.0
2017-03-29 15:05:00,42.48,42.51,42.48,42.51,245640.0,42.2249,42.2547,42.2249,42.2547,245640.0
2017-03-29 15:10:00,42.5,42.51,42.49,42.49,183920.0,42.2448,42.2547,42.2349,42.2349,183920.0
2017-03-29 15:15:00,42.49,42.52,42.49,42.52,251100.0,42.2349,42.2647,42.2349,42.2647,251100.0
2017-03-29 15:20:00,42.52,42.54,42.51,42.53,194360.0,42.2647,42.2846,42.2547,42.2746,194360.0
2017-03-29 15:25:00,42.53,42.55,42.52,42.55,186180.0,42.2746,42.2945,42.2647,42.2945,186180.0
2017-03-29 15:30:00,42.55,42.58,42.55,42.56,256540.0,42.2945,42.3243,42.2945,42.3044,256540.0
2017-03-29 15:35:00,42.56,42.56,42.55,42.56,171760.0,42.3044,42.3044,42.2945,42.3044,171760.0
2017-03-29 15:40:00,42.56,42.56,42.54,42.55,216200.0,42.3044,42.3044,42.2846,42.2945,216200.0
2017-03-29 15:45:00,42.55,42.56,42.54,42.55,274120.0,42.2945,42.3044,42.2846,42.2945,274120.0
2017-03-29 15:50:00,42.55,42.56,42.51,42.52,549340.0,42.2945,42.3044,42.2547,42.2647,549340.0
2017-03-29 15:55:00,42.52,42.52,42.47,42.49,1678800.0,42.2647,42.2647,42.215,42.2349,1678800.0
2017-03-30 09:30:00,42.6,42.6,42.53,42.56,823860.0,42.3442,42.3442,42.2746,42.3044,823860.0
2017-03-30 09:35:00,42.56,42.57,42.41,42.47,282940.0,42.3044,42.3144,42.1553,42.215,282940.0
2017-03-30 09:40:00,42.47,42.57,42.47,42.52,383660.0,42.215,42.3144,42.215,42.2647,383660.0
2017-03-30 09:45:00,42.52,42.55,42.46,42.51,233400.0,42.2647,42.2945,42.205,42.2547,233400.0
2017-03-30 09:50:00,42.51,42.53,42.48,42.5,176260.0,42.2547,42.2746,42.2249,42.2448,176260.0
2017-03-30 09:55:00,42.5,42.54,42.49,42.51,219880.0,42.2448,42.2846,42.2349,42.2547,219880.0
2017-03-30 10:00:00,42.51,42.53,42.48,42.51,297800.0,42.2547,42.2746,42.2249,42.2547,297800.0
2017-03-30 10:05:00,42.52,42.54,42.51,42.52,138640.0,42.2647,42.2846,42.2547,42.2647,138640.0
2017-03-30 10:10:00,42.53,42.57,42.53,42.55,310860.0,42.2746,42.3144,42.2746,42.2945,310860.0
2017-03-30 10:15:00,42.55,42.55,42.53,42.53,158000.0,42.2945,42.2945,42.2746,42.2746,158000.0
2017-03-30 10:20:00,42.54,42.55,42.51,42.53,115480.0,42.2846,42.2945,42.2547,42.2746,115480.0
2017-03-30 10:25:00,42.52,42.54,42.5,42.51,151800.0,42.2647,42.2846,42.2448,42.2547,151800.0
2017-03-30 10:30:00,42.51,42.53,42.49,42.53,250300.0,42.2547,42.2746,42.2349,42.2746,250300.0
2017-03-30 10:35:00,42.54,42.55,42.51,42.52,267200.0,42.2846,42.2945,42.2547,42.2647,267200.0
2017-03-30 10:40:00,42.52,42.53,42.49,42.5,152800.0,42.2647,42.2746,42.2349,42.2448,152800.0
2017-03-30 10:45:00,42.51,42.52,42.5,42.5,190360.0,42.2547,42.2647,42.2448,42.2448,190360.0
2017-03-30 10:50:00,42.5,42.51,42.47,42.51,269100.0,42.2448,42.2547,42.215,42.2547,269100.0
2017-03-30 10:55:00,42.52,42.53,42.49,42.51,194000.0,42.2647,42.2746,42.2349,42.2547,194000.0
2017-03-30 11:00:00,42.51,42.52,42.5,42.51,64180.0,42.2547,42.2647,42.2448,42.2547,64180.0
2017-03-30 11:05:00,42.51,42.52,42.5,42.5,70000.0,42.2547,42.2647,42.2448,42.2448,70000.0
2017-03-30 11:10:00,42.49,42.49,42.46,42.46,137660.0,42.2349,42.2349,42.205,42.205,137660.0
2017-03-30 11:15:00,42.47,42.49,42.46,42.48,120000.0,42.215,42.2349,42.205,42.2249,120000.0
2017-03-30 11:20:00,42.49,42.49,42.45,42.48,151860.0,42.2349,42.2349,42.1951,42.2249,151860.0
2017-03-30 11:25:00,42.48,42.48,42.45,42.46,120780.0,42.2249,42.2249,42.1951,42.205,120780.0
2017-03-30 11:30:00,42.47,42.5,42.47,42.47,144360.0,42.215,42.2448,42.215,42.215,144360.0
2017-03-30 11:35:00,42.46,42.49,42.46,42.48,60000.0,42.205,42.2349,42.205,42.2249,60000.0
2017-03-30 11:40:00,42.47,42.48,42.45,42.45,103480.0,42.215,42.2249,42.1951,42.1951,103480.0
2017-03-30 11:45:00,42.46,42.48,42.45,42.45,93760.0,42.205,42.2249,42.1951,42.1951,93760.0
2017-03-30 11:50:00,42.46,42.46,42.4,42.41,176160.0,42.205,42.205,42.1454,42.1553,176160.0
2017-03-30 11:55:00,42.42,42.42,42.37,42.38,212580.0,42.1653,42.1653,42.1156,42.1255,212580.0
2017-03-30 12:00:00,42.38,42.4,42.37,42.37,168140.0,42.1255,42.1454,42.1156,42.1156,168140.0
2017-03-30 12:05:00,42.38,42.39,42.34,42.39,175980.0,42.1255,42.1355,42.0858,42.1355,175980.0
2017-03-30 12:10:00,42.4,42.42,42.4,42.41,102000.0,42.1454,42.1653,42.1454,42.1553,102000.0
2017-03-30 12:15:00,42.41,42.43,42.41,42.43,52000.0,42.1553,42.1752,42.1553,42.1752,52000.0
2017-03-30 12:20:00,42.43,42.44,42.42,42.44,42300.0,42.1752,42.1852,42.1653,42.1852,42300.0
2017-03-30 12:25:00,42.43,42.48,42.42,42.47,90120.0,42.1752,42.2249,42.1653,42.215,90120.0
2017-03-30 12:30:00,42.48,42.48,42.45,42.47,80000.0,42.2249,42.2249,42.1951,42.215,80000.0
2017-03-30 12:35:00,42.46,42.47,42.4,42.4,85800.0,42.205,42.215,42.1454,42.1454,85800.0
2017-03-30 12:40:00,42.39,42.43,42.38,42.41,107880.0,42.1355,42.1752,42.1255,42.1553,107880.0
2017-03-30 12:45:00,42.41,42.45,42.41,42.42,116320.0,42.1553,42.1951,42.1553,42.1653,116320.0
2017-03-30 12:50:00,42.43,42.45,42.42,42.42,90960.0,42.1752,42.1951,42.1653,42.1653,90960.0
2017-03-30 12:55:00,42.41,42.43,42.41,42.42,26000.0,42.1553,42.1752,42.1553,42.1653,26000.0
2017-03-30 13:00:00,42.42,42.44,42.4,42.42,40000.0,42.1653,42.1852,42.1454,42.1653,40000.0
2017-03-30 13:05:00,42.42,42.43,42.41,42.43,60000.0,42.1653,42.1752,42.1553,42.1752,60000.0
2017-03-30 13:10:00,42.44,42.45,42.44,42.44,16000.0,42.1852,42.1951,42.1852,42.1852,16000.0
2017-03-30 13:15:00,42.44,42.45,42.43,42.44,55260.0,42.1852,42.1951,42.1752,42.1852,55260.0
2017-03-30 13:20:00,42.44,42.46,42.43,42.46,62540.0,42.1852,42.205,42.1752,42.205,62540.0
2017-03-30 13:25:00,42.46,42.48,42.46,42.47,60020.0,42.205,42.2249,42.205,42.215,60020.0
2017-03-30 13:30:00,42.47,42.47,42.44,42.45,74940.0,42.215,42.215,42.1852,42.1951,74940.0
2017-03-30 13:35:00,42.45,42.48,42.44,42.46,90200.0,42.1951,42.2249,42.1852,42.205,90200.0
2017-03-30 13:40:00,42.48,42.49,42.45,42.45,54000.0,42.2249,42.2349,42.1951,42.1951,54000.0
2017-03-30 13:45:00,42.47,42.48,42.46,42.47,43260.0,42.215,42.2249,42.205,42.215,43260.0
2017-03-30 13:50:00,42.48,42.48,42.46,42.46,22200.0,42.2249,42.2249,42.205,42.205,22200.0
2017-03-30 13:55:00,42.47,42.47,42.46,42.46,52620.0,42.215,42.215,42.205,42.205,52620.0
2017-03-30 14:00:00,42.47,42.48,42.46,42.46,60720.0,42.215,42.2249,42.205,42.205,60720.0
2017-03-30 14:05:00,42.46,42.47,42.46,42.47,36340.0,42.205,42.215,42.205,42.215,36340.0
2017-03-30 14:10:00,42.47,42.49,42.47,42.49,67000.0,42.215,42.2349,42.215,42.2349,67000.0
2017-03-30 14:15:00,42.49,42.51,42.49,42.5,119740.0,42.2349,42.2547,42.2349,42.2448,119740.0
2017-03-30 14:20:00,42.5,42.51,42.48,42.5,56500.0,42.2448,42.2547,42.2249,42.2448,56500.0
2017-03-30 14:25:00,42.5,42.52,42.46,42.46,209580.0,42.2448,42.2647,42.205,42.205,209580.0
2017-03-30 14:30:00,42.46,42.51,42.46,42.5,117500.0,42.205,42.2547,42.205,42.2448,117500.0
2017-03-30 14:35:00,42.51,42.51,42.48,42.48,30000.0,42.2547,42.2547,42.2249,42.2249,30000.0
2017-03-30 14:40:00,42.49,42.5,42.48,42.48,34000.0,42.2349,42.2448,42.2249,42.2249,34000.0
2017-03-30 14:45:00,42.48,42.49,42.46,42.47,181580.0,42.2249,42.2349,42.205,42.215,181580.0
2017-03-30 14:50:00,42.47,42.48,42.45,42.45,217660.0,42.215,42.2249,42.1951,42.1951,217660.0
2017-03-30 14:55:00,42.46,42.47,42.45,42.46,214780.0,42.205,42.215,42.1951,42.205,214780.0
2017-03-30 15:00:00,42.47,42.5,42.46,42.48,66920.0,42.215,42.2448,42.205,42.2249,66920.0
2017-03-30 15:05:00,42.49,42.5,42.49,42.49,71980.0,42.2349,42.2448,42.2349,42.2349,71980.0
2017-03-30 15:10:00,42.49,42.5,42.48,42.5,95160.0,42.2349,42.2448,42.2249,42.2448,95160.0
2017-03-30 15:15:00,42.49,42.5,42.45,42.45,244380.0,42.2349,42.2448,42.1951,42.1951,244380.0
2017-03-30 15:20:00,42.46,42.5,42.46,42.49,132900.0,42.205,42.2448,42.205,42.2349,132900.0
2017-03-30 15:25:00,42.5,42.5,42.48,42.48,74000.0,42.2448,42.2448,42.2249,42.2249,74000.0
2017-03-30 15:30:00,42.5,42.5,42.48,42.49,256980.0,42.2448,42.2448,42.2249,42.2349,256980.0
2017-03-30 15:35:00,42.49,42.5,42.47,42.48,97860.0,42.2349,42.2448,42.215,42.2249,97860.0
2017-03-30 15:40:00,42.49,42.49,42.48,42.48,67000.0,42.2349,42.2349,42.2249,42.2249,67000.0
2017-03-30 15:45:00,42.48,42.49,42.48,42.49,210280.0,42.2249,42.2349,42.2249,42.2349,210280.0
2017-03-30 15:50:00,42.49,42.5,42.47,42.49,367000.0,42.2349,42.2448,42.215,42.2349,367000.0
2017-03-30 15:55:00,42.49,42.51,42.46,42.47,900380.0,42.2349,42.2547,42.205,42.215,900380.0
2017-03-31 09:30:00,42.34,42.42,42.26,42.42,944140.0,42.0858,42.1653,42.0062,42.1653,944140.0
2017-03-31 09:35:00,42.42,42.44,42.32,42.39,273480.0,42.1653,42.1852,42.0659,42.1355,273480.0
2017-03-31 09:40:00,42.4,42.42,42.39,42.42,98720.0,42.1454,42.1653,42.1355,42.1653,98720.0
2017-03-31 09:45:00,42.41,42.42,42.39,42.4,150140.0,42.1553,42.1653,42.1355,42.1454,150140.0
2017-03-31 09:50:00,42.41,42.45,42.38,42.45,328680.0,42.1553,42.1951,42.1255,42.1951,328680.0
2017-03-31 09:55:00,42.44,42.46,42.42,42.42,322620.0,42.1852,42.205,42.1653,42.1653,322620.0
2017-03-31 10:00:00,42.41,42.45,42.41,42.44,202460.0,42.1553,42.1951,42.1553,42.1852,202460.0
2017-03-31 10:05:00,42.45,42.46,42.42,42.42,202860.0,42.1951,42.205,42.1653,42.1653,202860.0
2017-03-31 10:10:00,42.42,42.43,42.4,42.4,180020.0,42.1653,42.1752,42.1454,42.1454,180020.0
2017-03-31 10:15:00,42.4,42.43,42.4,42.41,130420.0,42.1454,42.1752,42.1454,42.1553,130420.0
2017-03-31 10:20:00,42.4,42.41,42.39,42.41,94000.0,42.1454,42.1553,42.1355,42.1553,94000.0
2017-03-31 10:25:00,42.4,42.4,42.35,42.37,288020.0,42.1454,42.1454,42.0957,42.1156,288020.0
2017-03-31 10:30:00,42.38,42.4,42.37,42.4,163700.0,42.1255,42.1454,42.1156,42.1454,163700.0
2017-03-31 10:35:00,42.4,42.44,42.4,42.42,175600.0,42.1454,42.1852,42.1454,42.1653,175600.0
2017-03-31 10:40:00,42.42,42.42,42.4,42.41,50000.0,42.1653,42.1653,42.1454,42.1553,50000.0
2017-03-31 10:45:00,42.41,42.41,42.39,42.4,40760.0,42.1553,42.1553,42.1355,42.1454,40760.0
2017-03-31 10:50:00,42.4,42.41,42.39,42.41,64000.0,42.1454,42.1553,42.1355,42.1553,64000.0
2017-03-31 10:55:00,42.4,42.41,42.39,42.39,86000.0,42.1454,42.1553,42.1355,42.1355,86000.0
2017-03-31 11:00:00,42.39,42.4,42.38,42.39,106000.0,42.1355,42.1454,42.1255,42.1355,106000.0
2017-03-31 11:05:00,42.39,42.42,42.38,42.42,129240.0,42.1355,42.1653,42.1255,42.1653,129240.0
2017-03-31 11:10:00,42.42,42.44,42.41,42.43,188360.0,42.1653,42.1852,42.1553,42.1752,188360.0
2017-03-31 11:15:00,42.43,42.44,42.4,42.41,102000.0,42.1752,42.1852,42.1454,42.1553,102000.0
2017-03-31 11:20:00,42.41,42.43,42.41,42.42,44000.0,42.1553,42.1752,42.1553,42.1653,44000.0
2017-03-31 11:25:00,42.42,42.45,42.42,42.44,106560.0,42.1653,42.1951,42.1653,42.1852,106560.0
2017-03-31 11:30:00,42.45,42.47,42.42,42.47,242740.0,42.1951,42.215,42.1653,42.215,242740.0
2017-03-31 11:35:00,42.46,42.46,42.44,42.45,75860.0,42.205,42.205,42.1852,42.1951,75860.0
2017-03-31 11:40:00,42.46,42.47,42.45,42.47,91940.0,42.205,42.215,42.1951,42.215,91940.0
2017-03-31 11:45:00,42.46,42.47,42.45,42.45,137800.0,42.205,42.215,42.1951,42.1951,137800.0
2017-03-31 11:50:00,42.45,42.46,42.44,42.45,110260.0,42.1951,42.205,42.1852,42.1951,110260.0
2017-03-31 11:55:00,42.44,42.44,42.43,42.44,45460.0,42.1852,42.1852,42.1752,42.1852,45460.0
2017-03-31 12:00:00,42.44,42.47,42.44,42.47,115900.0,42.1852,42.215,42.1852,42.215,115900.0
2017-03-31 12:05:00,42.47,42.47,42.46,42.46,106000.0,42.215,42.215,42.205,42.205,106000.0
2017-03-31 12:10:00,42.46,42.47,42.45,42.46,42000.0,42.205,42.215,42.1951,42.205,42000.0
2017-03-31 12:15:00,42.47,42.47,42.46,42.47,36000.0,42.215,42.215,42.205,42.215,36000.0
2017-03-31 12:20:00,42.46,42.48,42.46,42.48,65380.0,42.205,42.2249,42.205,42.2249,65380.0
2017-03-31 12:25:00,42.47,42.48,42.46,42.47,68060.0,42.215,42.2249,42.205,42.215,68060.0
2017-03-31 12:30:00,42.47,42.47,42.46,42.46,95400.0,42.215,42.215,42.205,42.205,95400.0
2017-03-31 12:35:00,42.46,42.46,42.44,42.45,92640.0,42.205,42.205,42.1852,42.1951,92640.0
2017-03-31 12:40:00,42.45,42.45,42.44,42.45,51000.0,42.1951,42.1951,42.1852,42.1951,51000.0
2017-03-31 12:45:00,42.44,42.45,42.44,42.44,52940.0,42.1852,42.1951,42.1852,42.1852,52940.0
2017-03-31 12:50:00,42.45,42.46,42.44,42.45,68180.0,42.1951,42.205,42.1852,42.1951,68180.0
2017-03-31 12:55:00,42.45,42.46,42.45,42.46,61680.0,42.1951,42.205,42.1951,42.205,61680.0
2017-03-31 13:00:00,42.46,42.46,42.44,42.44,54440.0,42.205,42.205,42.1852,42.1852,54440.0
2017-03-31 13:05:00,42.44,42.45,42.44,42.44,146300.0,42.1852,42.1951,42.1852,42.1852,146300.0
2017-03-31 13:10:00,42.45,42.45,42.44,42.44,28000.0,42.1951,42.1951,42.1852,42.1852,28000.0
2017-03-31 13:15:00,42.45,42.45,42.42,42.42,145660.0,42.1951,42.1951,42.1653,42.1653,145660.0
2017-03-31 13:20:00,42.42,42.42,42.41,42.42,36320.0,42.1653,42.1653,42.1553,42.1653,36320.0
2017-03-31 13:25:00,42.41,42.42,42.41,42.41,56280.0,42.1553,42.1653,42.1553,42.1553,56280.0
2017-03-31 13:30:00,42.41,42.43,42.4,42.4,115220.0,42.1553,42.1752,42.1454,42.1454,115220.0
2017-03-31 13:35:00,42.4,42.4,42.39,42.4,115220.0,42.1454,42.1454,42.1355,42.1454,115220.0
2017-03-31 13:40:00,42.4,42.4,42.39,42.39,107120.0,42.1454,42.1454,42.1355,42.1355,107120.0
2017-03-31 13:45:00,42.39,42.39,42.39,42.39,92000.0,42.1355,42.1355,42.1355,42.1355,92000.0
2017-03-31 13:50:00,42.39,42.39,42.37,42.38,154560.0,42.1355,42.1355,42.1156,42.1255,154560.0
2017-03-31 13:55:00,42.39,42.39,42.36,42.36,120040.0,42.1355,42.1355,42.1056,42.1056,120040.0
2017-03-31 14:00:00,42.37,42.37,42.33,42.34,348640.0,42.1156,42.1156,42.0758,42.0858,348640.0
2017-03-31 14:05:00,42.34,42.36,42.33,42.35,172080.0,42.0858,42.1056,42.0758,42.0957,172080.0
2017-03-31 14:10:00,42.35,42.35,42.29,42.3,439360.0,42.0957,42.0957,42.0361,42.046,439360.0
2017-03-31 14:15:00,42.3,42.31,42.29,42.29,256600.0,42.046,42.0559,42.0361,42.0361,256600.0
2017-03-31 14:20:00,42.29,42.32,42.29,42.32,291680.0,42.0361,42.0659,42.0361,42.0659,291680.0
2017-03-31 14:25:00,42.32,42.33,42.31,42.32,62440.0,42.0659,42.0758,42.0559,42.0659,62440.0
2017-03-31 14:30:00,42.32,42.34,42.31,42.34,188320.0,42.0659,42.0858,42.0559,42.0858,188320.0
2017-03-31 14:35:00,42.34,42.36,42.34,42.35,173080.0,42.0858,42.1056,42.0858,42.0957,173080.0
2017-03-31 14:40:00,42.35,42.38,42.34,42.38,986700.0,42.0957,42.1255,42.0858,42.1255,986700.0
2017-03-31 14:45:00,42.39,42.39,42.37,42.38,278720.0,42.1355,42.1355,42.1156,42.1255,278720.0
2017-03-31 14:50:00,42.37,42.38,42.36,42.37,152440.0,42.1156,42.1255,42.1056,42.1156,152440.0
2017-03-31 14:55:00,42.36,42.37,42.35,42.36,108020.0,42.1056,42.1156,42.0957,42.1056,108020.0
2017-03-31 15:00:00,42.36,42.41,42.36,42.4,93920.0,42.1056,42.1553,42.1056,42.1454,93920.0
2017-03-31 15:05:00,42.4,42.42,42.4,42.42,178540.0,42.1454,42.1653,42.1454,42.1653,178540.0
2017-03-31 15:10:00,42.41,42.42,42.41,42.42,140160.0,42.1553,42.1653,42.1553,42.1653,140160.0
2017-03-31 15:15:00,42.42,42.44,42.42,42.42,197660.0,42.1653,42.1852,42.1653,42.1653,197660.0
2017-03-31 15:20:00,42.42,42.43,42.41,42.42,166380.0,42.1653,42.1752,42.1553,42.1653,166380.0
2017-03-31 15:25:00,42.42,42.43,42.41,42.41,196240.0,42.1653,42.1752,42.1553,42.1553,196240.0
2017-03-31 15:30:00,42.42,42.46,42.41,42.45,234760.0,42.1653,42.205,42.1553,42.1951,234760.0
2017-03-31 15:35:00,42.45,42.46,42.44,42.46,281640.0,42.1951,42.205,42.1852,42.205,281640.0
2017-03-31 15:40:00,42.46,42.48,42.45,42.45,240320.0,42.205,42.2249,42.1951,42.1951,240320.0
2017-03-31 15:45:00,42.45,42.47,42.43,42.45,262780.0,42.1951,42.215,42.1752,42.1951,262780.0
2017-03-31 15:50:00,42.43,42.43,42.4,42.42,596140.0,42.1752,42.1752,42.1454,42.1653,596140.0
2017-03-31 15:55:00,42.42,42.43,42.39,42.39,1987820.0,42.1653,42.1752,42.1355,42.1355,1987820.0
2017-04-03 09:30:00,42.4,42.75,42.38,42.7,2094920.0,42.1454,42.4933,42.1255,42.4436,2094920.0
2017-04-03 09:35:00,42.72,42.79,42.68,42.79,1276480.0,42.4635,42.5331,42.4237,42.5331,1276480.0
2017-04-03 09:40:00,42.78,42.8,42.71,42.76,1097920.0,42.5231,42.543,42.4535,42.5032,1097920.0
2017-04-03 09:45:00,42.76,42.79,42.71,42.74,768520.0,42.5032,42.5331,42.4535,42.4834,768520.0
2017-04-03 09:50:00,42.73,42.75,42.69,42.7,632440.0,42.4734,42.4933,42.4337,42.4436,632440.0
2017-04-03 09:55:00,42.7,42.7,42.65,42.65,480260.0,42.4436,42.4436,42.3939,42.3939,480260.0
2017-04-03 10:00:00,42.65,42.72,42.65,42.72,469400.0,42.3939,42.4635,42.3939,42.4635,469400.0
2017-04-03 10:05:00,42.71,42.72,42.63,42.66,494440.0,42.4535,42.4635,42.374,42.4038,494440.0
2017-04-03 10:10:00,42.66,42.66,42.58,42.63,611660.0,42.4038,42.4038,42.3243,42.374,611660.0
2017-04-03 10:15:00,42.63,42.66,42.6,42.65,319240.0,42.374,42.4038,42.3442,42.3939,319240.0
2017-04-03 10:20:00,42.65,42.69,42.65,42.66,429960.0,42.3939,42.4337,42.3939,42.4038,429960.0
2017-04-03 10:25:00,42.67,42.7,42.66,42.68,299660.0,42.4138,42.4436,42.4038,42.4237,299660.0
2017-04-03 10:30:00,42.67,42.68,42.61,42.63,325880.0,42.4138,42.4237,42.3541,42.374,325880.0
2017-04-03 10:35:00,42.62,42.65,42.62,42.63,300040.0,42.3641,42.3939,42.3641,42.374,300040.0
2017-04-03 10:40:00,42.64,42.64,42.6,42.63,235860.0,42.384,42.384,42.3442,42.374,235860.0
2017-04-03 10:45:00,42.62,42.64,42.59,42.6,117000.0,42.3641,42.384,42.3343,42.3442,117000.0
2017-04-03 10:50:00,42.59,42.6,42.57,42.58,288440.0,42.3343,42.3442,42.3144,42.3243,288440.0
2017-04-03 10:55:00,42.57,42.58,42.53,42.53,401860.0,42.3144,42.3243,42.2746,42.2746,401860.0
2017-04-03 11:00:00,42.52,42.55,42.49,42.53,311780.0,42.2647,42.2945,42.2349,42.2746,311780.0
2017-04-03 11:05:00,42.52,42.52,42.4,42.46,239800.0,42.2647,42.2647,42.1454,42.205,239800.0
2017-04-03 11:10:00,42.45,42.48,42.45,42.46,224940.0,42.1951,42.2249,42.1951,42.205,224940.0
2017-04-03 11:15:00,42.45,42.51,42.44,42.48,168120.0,42.1951,42.2547,42.1852,42.2249,168120.0
2017-04-03 11:20:00,42.46,42.5,42.43,42.5,141460.0,42.205,42.2448,42.1752,42.2448,141460.0
2017-04-03 11:25:00,42.51,42.53,42.5,42.53,276200.0,42.2547,42.2746,42.2448,42.2746,276200.0
2017-04-03 11:30:00,42.53,42.56,42.52,42.54,138000.0,42.2746,42.3044,42.2647,42.2846,138000.0
2017-04-03 11:35:00,42.52,42.57,42.52,42.55,175020.0,42.2647,42.3144,42.2647,42.2945,175020.0
2017-04-03 11:40:00,42.55,42.57,42.54,42.57,302600.0,42.2945,42.3144,42.2846,42.3144,302600.0
2017-04-03 11:45:00,42.57,42.58,42.52,42.52,479000.0,42.3144,42.3243,42.2647,42.2647,479000.0
2017-04-03 11:50:00,42.52,42.55,42.51,42.51,84060.0,42.2647,42.2945,42.2547,42.2547,84060.0
2017-04-03 11:55:00,42.52,42.53,42.49,42.49,106400.0,42.2647,42.2746,42.2349,42.2349,106400.0
2017-04-03 12:00:00,42.49,42.49,42.42,42.45,221700.0,42.2349,42.2349,42.1653,42.1951,221700.0
2017-04-03 12:05:00,42.45,42.48,42.44,42.45,140080.0,42.1951,42.2249,42.1852,42.1951,140080.0
2017-04-03 12:10:00,42.45,42.49,42.45,42.47,48060.0,42.1951,42.2349,42.1951,42.215,48060.0
2017-04-03 12:15:00,42.46,42.5,42.45,42.5,113600.0,42.205,42.2448,42.1951,42.2448,113600.0
2017-04-03 12:20:00,42.48,42.5,42.48,42.5,80120.0,42.2249,42.2448,42.2249,42.2448,80120.0
2017-04-03 12:25:00,42.49,42.53,42.49,42.53,86400.0,42.2349,42.2746,42.2349,42.2746,86400.0
2017-04-03 12:30:00,42.51,42.54,42.51,42.54,44980.0,42.2547,42.2846,42.2547,42.2846,44980.0
2017-04-03 12:35:00,42.54,42.54,42.51,42.51,84000.0,42.2846,42.2846,42.2547,42.2547,84000.0
2017-04-03 12:40:00,42.52,42.56,42.51,42.54,145700.0,42.2647,42.3044,42.2547,42.2846,145700.0
2017-04-03 12:45:00,42.54,42.54,42.52,42.54,96420.0,42.2846,42.2846,42.2647,42.2846,96420.0
2017-04-03 12:50:00,42.55,42.56,42.54,42.55,53060.0,42.2945,42.3044,42.2846,42.2945,53060.0
2017-04-03 12:55:00,42.55,42.59,42.55,42.58,211280.0,42.2945,42.3343,42.2945,42.3243,211280.0
2017-04-03 13:00:00,42.57,42.62,42.56,42.61,445100.0,42.3144,42.3641,42.3044,42.3541,445100.0
2017-04-03 13:05:00,42.61,42.63,42.59,42.6,312380.0,42.3541,42.374,42.3343,42.3442,312380.0
2017-04-03 13:10:00,42.61,42.66,42.61,42.66,161320.0,42.3541,42.4038,42.3541,42.4038,161320.0
2017-04-03 13:15:00,42.65,42.68,42.65,42.66,273780.0,42.3939,42.4237,42.3939,42.4038,273780.0
2017-04-03 13:20:00,42.66,42.66,42.61,42.63,203120.0,42.4038,42.4038,42.3541,42.374,203120.0
2017-04-03 13:25:00,42.63,42.66,42.62,42.66,75020.0,42.374,42.4038,42.3641,42.4038,75020.0
2017-04-03 13:30:00,42.65,42.66,42.64,42.66,93800.0,42.3939,42.4038,42.384,42.4038,93800.0
2017-04-03 13:35:00,42.66,42.66,42.63,42.63,162000.0,42.4038,42.4038,42.374,42.374,162000.0
2017-04-03 13:40:00,42.63,42.63,42.6,42.63,160640.0,42.374,42.374,42.3442,42.374,160640.0
2017-04-03 13:45:00,42.62,42.68,42.61,42.68,144440.0,42.3641,42.4237,42.3541,42.4237,144440.0
2017-04-03 13:50:00,42.67,42.7,42.67,42.68,108080.0,42.4138,42.4436,42.4138,42.4237,108080.0
2017-04-03 13:55:00,42.69,42.73,42.68,42.7,196380.0,42.4337,42.4734,42.4237,42.4436,196380.0
2017-04-03 14:00:00,42.71,42.72,42.68,42.7,157000.0,42.4535,42.4635,42.4237,42.4436,157000.0
2017-04-03 14:05:00,42.7,42.7,42.67,42.68,130400.0,42.4436,42.4436,42.4138,42.4237,130400.0
2017-04-03 14:10:00,42.68,42.7,42.66,42.7,90380.0,42.4237,42.4436,42.4038,42.4436,90380.0
2017-04-03 14:15:00,42.68,42.7,42.68,42.69,157360.0,42.4237,42.4436,42.4237,42.4337,157360.0
2017-04-03 14:20:00,42.68,42.69,42.67,42.68,82140.0,42.4237,42.4337,42.4138,42.4237,82140.0
2017-04-03 14:25:00,42.69,42.76,42.69,42.74,347200.0,42.4337,42.5032,42.4337,42.4834,347200.0
2017-04-03 14:30:00,42.75,42.77,42.72,42.76,133360.0,42.4933,42.5132,42.4635,42.5032,133360.0
2017-04-03 14:35:00,42.76,42.78,42.74,42.76,123240.0,42.5032,42.5231,42.4834,42.5032,123240.0
2017-04-03 14:40:00,42.76,42.82,42.76,42.81,252160.0,42.5032,42.5629,42.5032,42.5529,252160.0
2017-04-03 14:45:00,42.81,42.82,42.77,42.79,265900.0,42.5529,42.5629,42.5132,42.5331,265900.0
2017-04-03 14:50:00,42.79,42.81,42.78,42.8,118300.0,42.5331,42.5529,42.5231,42.543,118300.0
2017-04-03 14:55:00,42.79,42.8,42.76,42.77,121140.0,42.5331,42.543,42.5032,42.5132,121140.0
2017-04-03 15:00:00,42.78,42.81,42.78,42.8,110600.0,42.5231,42.5529,42.5231,42.543,110600.0
2017-04-03 15:05:00,42.8,42.82,42.78,42.81,224960.0,42.543,42.5629,42.5231,42.5529,224960.0
2017-04-03 15:10:00,42.81,42.89,42.8,42.87,375220.0,42.5529,42.6325,42.543,42.6126,375220.0
2017-04-03 15:15:00,42.87,42.88,42.84,42.84,227080.0,42.6126,42.6225,42.5828,42.5828,227080.0
2017-04-03 15:20:00,42.84,42.89,42.84,42.89,292340.0,42.5828,42.6325,42.5828,42.6325,292340.0
2017-04-03 15:25:00,42.89,42.9,42.87,42.89,206560.0,42.6325,42.6424,42.6126,42.6325,206560.0
2017-04-03 15:30:00,42.89,42.9,42.86,42.89,481860.0,42.6325,42.6424,42.6026,42.6325,481860.0
2017-04-03 15:35:00,42.9,42.94,42.88,42.93,550740.0,42.6424,42.6822,42.6225,42.6722,550740.0
2017-04-03 15:40:00,42.93,42.95,42.89,42.92,596160.0,42.6722,42.6921,42.6325,42.6623,596160.0
2017-04-03 15:45:00,42.92,42.95,42.89,42.9,644660.0,42.6623,42.6921,42.6325,42.6424,644660.0
2017-04-03 15:50:00,42.9,42.9,42.85,42.87,702180.0,42.6424,42.6424,42.5927,42.6126,702180.0
2017-04-03 15:55:00,42.87,42.89,42.84,42.84,1253120.0,42.6126,42.6325,42.5828,42.5828,1253120.0
2017-04-04 09:30:00,42.4,42.57,42.38,42.57,1725620.0,42.1454,42.3144,42.1255,42.3144,1725620.0
2017-04-04 09:35:00,42.56,42.6,42.38,42.46,773500.0,42.3044,42.3442,42.1255,42.205,773500.0
2017-04-04 09:40:00,42.46,42.65,42.46,42.58,573680.0,42.205,42.3939,42.205,42.3243,573680.0
2017-04-04 09:45:00,42.59,42.61,42.51,42.51,378600.0,42.3343,42.3541,42.2547,42.2547,378600.0
2017-04-04 09:50:00,42.51,42.52,42.42,42.45,439500.0,42.2547,42.2647,42.1653,42.1951,439500.0
2017-04-04 09:55:00,42.45,42.5,42.41,42.47,342620.0,42.1951,42.2448,42.1553,42.215,342620.0
2017-04-04 10:00:00,42.46,42.48,42.4,42.42,304260.0,42.205,42.2249,42.1454,42.1653,304260.0
2017-04-04 10:05:00,42.42,42.45,42.38,42.4,378460.0,42.1653,42.1951,42.1255,42.1454,378460.0
2017-04-04 10:10:00,42.41,42.44,42.38,42.43,266000.0,42.1553,42.1852,42.1255,42.1752,266000.0
2017-04-04 10:15:00,42.43,42.5,42.42,42.48,211560.0,42.1752,42.2448,42.1653,42.2249,211560.0
2017-04-04 10:20:00,42.47,42.52,42.46,42.51,288080.0,42.215,42.2647,42.205,42.2547,288080.0
2017-04-04 10:25:00,42.51,42.54,42.5,42.53,211860.0,42.2547,42.2846,42.2448,42.2746,211860.0
2017-04-04 10:30:00,42.55,42.6,42.54,42.55,266800.0,42.2945,42.3442,42.2846,42.2945,266800.0
2017-04-04 10:35:00,42.55,42.6,42.52,42.52,243460.0,42.2945,42.3442,42.2647,42.2647,243460.0
2017-04-04 10:40:00,42.53,42.54,42.46,42.46,370900.0,42.2746,42.2846,42.205,42.205,370900.0
2017-04-04 10:45:00,42.46,42.5,42.45,42.46,233980.0,42.205,42.2448,42.1951,42.205,233980.0
2017-04-04 10:50:00,42.48,42.48,42.45,42.47,267400.0,42.2249,42.2249,42.1951,42.215,267400.0
2017-04-04 10:55:00,42.47,42.49,42.47,42.48,318200.0,42.215,42.2349,42.215,42.2249,318200.0
2017-04-04 11:00:00,42.48,42.53,42.48,42.53,247660.0,42.2249,42.2746,42.2249,42.2746,247660.0
2017-04-04 11:05:00,42.53,42.58,42.52,42.57,275820.0,42.2746,42.3243,42.2647,42.3144,275820.0
2017-04-04 11:10:00,42.57,42.57,42.53,42.53,168000.0,42.3144,42.3144,42.2746,42.2746,168000.0
2017-04-04 11:15:00,42.54,42.58,42.54,42.57,284880.0,42.2846,42.3243,42.2846,42.3144,284880.0
2017-04-04 11:20:00,42.57,42.6,42.56,42.58,304020.0,42.3144,42.3442,42.3044,42.3243,304020.0
2017-04-04 11:25:00,42.58,42.6,42.53,42.53,219900.0,42.3243,42.3442,42.2746,42.2746,219900.0
2017-04-04 11:30:00,42.55,42.57,42.54,42.56,160760.0,42.2945,42.3144,42.2846,42.3044,160760.0
2017-04-04 11:35:00,42.56,42.58,42.55,42.55,172000.0,42.3044,42.3243,42.2945,42.2945,172000.0
2017-04-04 11:40:00,42.56,42.58,42.56,42.58,150000.0,42.3044,42.3243,42.3044,42.3243,150000.0
2017-04-04 11:45:00,42.58,42.6,42.57,42.58,297840.0,42.3243,42.3442,42.3144,42.3243,297840.0
2017-04-04 11:50:00,42.58,42.58,42.53,42.54,276640.0,42.3243,42.3243,42.2746,42.2846,276640.0
2017-04-04 11:55:00,42.53,42.56,42.52,42.55,160380.0,42.2746,42.3044,42.2647,42.2945,160380.0
2017-04-04 12:00:00,42.54,42.54,42.5,42.54,190400.0,42.2846,42.2846,42.2448,42.2846,190400.0
2017-04-04 12:05:00,42.55,42.58,42.54,42.57,130600.0,42.2945,42.3243,42.2846,42.3144,130600.0
2017-04-04 12:10:00,42.56,42.61,42.56,42.61,144340.0,42.3044,42.3541,42.3044,42.3541,144340.0
2017-04-04 12:15:00,42.61,42.63,42.6,42.61,132560.0,42.3541,42.374,42.3442,42.3541,132560.0
2017-04-04 12:20:00,42.62,42.63,42.56,42.56,168040.0,42.3641,42.374,42.3044,42.3044,168040.0
2017-04-04 12:25:00,42.58,42.63,42.58,42.61,154340.0,42.3243,42.374,42.3243,42.3541,154340.0
2017-04-04 12:30:00,42.62,42.62,42.59,42.59,74560.0,42.3641,42.3641,42.3343,42.3343,74560.0
2017-04-04 12:35:00,42.6,42.62,42.59,42.62,125900.0,42.3442,42.3641,42.3343,42.3641,125900.0
2017-04-04 12:40:00,42.63,42.63,42.61,42.61,121740.0,42.374,42.374,42.3541,42.3541,121740.0
2017-04-04 12:45:00,42.62,42.62,42.57,42.58,116760.0,42.3641,42.3641,42.3144,42.3243,116760.0
2017-04-04 12:50:00,42.59,42.6,42.58,42.58,68000.0,42.3343,42.3442,42.3243,42.3243,68000.0
2017-04-04 12:55:00,42.58,42.59,42.57,42.58,50000.0,42.3243,42.3343,42.3144,42.3243,50000.0
2017-04-04 13:00:00,42.59,42.59,42.53,42.55,125400.0,42.3343,42.3343,42.2746,42.2945,125400.0
2017-04-04 13:05:00,42.54,42.57,42.53,42.57,99160.0,42.2846,42.3144,42.2746,42.3144,99160.0
2017-04-04 13:10:00,42.56,42.59,42.56,42.58,73080.0,42.3044,42.3343,42.3044,42.3243,73080.0
2017-04-04 13:15:00,42.58,42.6,42.58,42.6,93460.0,42.3243,42.3442,42.3243,42.3442,93460.0
2017-04-04 13:20:00,42.58,42.59,42.57,42.59,52000.0,42.3243,42.3343,42.3144,42.3343,52000.0
2017-04-04 13:25:00,42.59,42.59,42.56,42.57,64760.0,42.3343,42.3343,42.3044,42.3144,64760.0
2017-04-04 13:30:00,42.57,42.6,42.57,42.59,96020.0,42.3144,42.3442,42.3144,42.3343,96020.0
2017-04-04 13:35:00,42.59,42.61,42.59,42.6,140800.0,42.3343,42.3541,42.3343,42.3442,140800.0
2017-04-04 13:40:00,42.6,42.61,42.57,42.58,87000.0,42.3442,42.3541,42.3144,42.3243,87000.0
2017-04-04 13:45:00,42.58,42.6,42.57,42.58,77540.0,42.3243,42.3442,42.3144,42.3243,77540.0
2017-04-04 13:50:00,42.58,42.58,42.56,42.57,78980.0,42.3243,42.3243,42.3044,42.3144,78980.0
2017-04-04 13:55:00,42.57,42.57,42.56,42.56,61400.0,42.3144,42.3144,42.3044,42.3044,61400.0
2017-04-04 14:00:00,42.56,42.59,42.56,42.58,94080.0,42.3044,42.3343,42.3044,42.3243,94080.0
2017-04-04 14:05:00,42.58,42.61,42.58,42.59,174920.0,42.3243,42.3541,42.3243,42.3343,174920.0
2017-04-04 14:10:00,42.6,42.6,42.59,42.59,41820.0,42.3442,42.3442,42.3343,42.3343,41820.0
2017-04-04 14:15:00,42.59,42.61,42.59,42.6,104360.0,42.3343,42.3541,42.3343,42.3442,104360.0
2017-04-04 14:20:00,42.6,42.61,42.59,42.6,166220.0,42.3442,42.3541,42.3343,42.3442,166220.0
2017-04-04 14:25:00,42.59,42.61,42.58,42.59,155460.0,42.3343,42.3541,42.3243,42.3343,155460.0
2017-04-04 14:30:00,42.59,42.61,42.59,42.6,122780.0,42.3343,42.3541,42.3343,42.3442,122780.0
2017-04-04 14:35:00,42.59,42.6,42.57,42.58,111340.0,42.3343,42.3442,42.3144,42.3243,111340.0
2017-04-04 14:40:00,42.57,42.59,42.57,42.59,68240.0,42.3144,42.3343,42.3144,42.3343,68240.0
2017-04-04 14:45:00,42.58,42.58,42.56,42.57,78700.0,42.3243,42.3243,42.3044,42.3144,78700.0
2017-04-04 14:50:00,42.56,42.59,42.56,42.58,70820.0,42.3044,42.3343,42.3044,42.3243,70820.0
2017-04-04 14:55:00,42.57,42.58,42.55,42.55,44400.0,42.3144,42.3243,42.2945,42.2945,44400.0
2017-04-04 15:00:00,42.54,42.56,42.53,42.55,101360.0,42.2846,42.3044,42.2746,42.2945,101360.0
2017-04-04 15:05:00,42.55,42.55,42.51,42.52,130520.0,42.2945,42.2945,42.2547,42.2647,130520.0
2017-04-04 15:10:00,42.52,42.55,42.52,42.54,162900.0,42.2647,42.2945,42.2647,42.2846,162900.0
2017-04-04 15:15:00,42.54,42.55,42.51,42.53,213760.0,42.2846,42.2945,42.2547,42.2746,213760.0
2017-04-04 15:20:00,42.52,42.54,42.51,42.54,107200.0,42.2647,42.2846,42.2547,42.2846,107200.0
2017-04-04 15:25:00,42.54,42.54,42.52,42.53,94180.0,42.2846,42.2846,42.2647,42.2746,94180.0
2017-04-04 15:30:00,42.54,42.58,42.54,42.57,200880.0,42.2846,42.3243,42.2846,42.3144,200880.0
2017-04-04 15:35:00,42.56,42.6,42.56,42.59,153960.0,42.3044,42.3442,42.3044,42.3343,153960.0
2017-04-04 15:40:00,42.59,42.6,42.57,42.59,132980.0,42.3343,42.3442,42.3144,42.3343,132980.0
2017-04-04 15:45:00,42.59,42.6,42.57,42.58,340520.0,42.3343,42.3442,42.3144,42.3243,340520.0
2017-04-04 15:50:00,42.58,42.6,42.57,42.6,743180.0,42.3243,42.3442,42.3144,42.3442,743180.0
2017-04-04 15:55:00,42.6,42.63,42.59,42.62,1541260.0,42.3442,42.374,42.3343,42.3641,1541260.0
2017-04-05 09:30:00,42.74,42.75,42.51,42.65,1087080.0,42.4834,42.4933,42.2547,42.3939,1087080.0
2017-04-05 09:35:00,42.65,42.73,42.65,42.66,406820.0,42.3939,42.4734,42.3939,42.4038,406820.0
2017-04-05 09:40:00,42.66,42.73,42.65,42.66,632040.0,42.4038,42.4734,42.3939,42.4038,632040.0
2017-04-05 09:45:00,42.67,42.67,42.59,42.64,566540.0,42.4138,42.4138,42.3343,42.384,566540.0
2017-04-05 09:50:00,42.66,42.68,42.6,42.61,294320.0,42.4038,42.4237,42.3442,42.3541,294320.0
2017-04-05 09:55:00,42.6,42.63,42.6,42.62,212960.0,42.3442,42.374,42.3442,42.3641,212960.0
2017-04-05 10:00:00,42.62,42.64,42.57,42.6,451920.0,42.3641,42.384,42.3144,42.3442,451920.0
2017-04-05 10:05:00,42.61,42.61,42.52,42.58,387060.0,42.3541,42.3541,42.2647,42.3243,387060.0
2017-04-05 10:10:00,42.58,42.59,42.56,42.59,277740.0,42.3243,42.3343,42.3044,42.3343,277740.0
2017-04-05 10:15:00,42.59,42.62,42.57,42.59,356000.0,42.3343,42.3641,42.3144,42.3343,356000.0
2017-04-05 10:20:00,42.59,42.63,42.58,42.6,355580.0,42.3343,42.374,42.3243,42.3442,355580.0
2017-04-05 10:25:00,42.6,42.61,42.58,42.6,412720.0,42.3442,42.3541,42.3243,42.3442,412720.0
2017-04-05 10:30:00,42.6,42.62,42.6,42.6,269680.0,42.3442,42.3641,42.3442,42.3442,269680.0
2017-04-05 10:35:00,42.59,42.6,42.58,42.59,284180.0,42.3343,42.3442,42.3243,42.3343,284180.0
2017-04-05 10:40:00,42.59,42.63,42.59,42.63,568960.0,42.3343,42.374,42.3343,42.374,568960.0
2017-04-05 10:45:00,42.63,42.67,42.62,42.65,317000.0,42.374,42.4138,42.3641,42.3939,317000.0
2017-04-05 10:50:00,42.65,42.66,42.63,42.63,346000.0,42.3939,42.4038,42.374,42.374,346000.0
2017-04-05 10:55:00,42.62,42.63,42.59,42.6,156760.0,42.3641,42.374,42.3343,42.3442,156760.0
2017-04-05 11:00:00,42.61,42.65,42.6,42.62,407260.0,42.3541,42.3939,42.3442,42.3641,407260.0
2017-04-05 11:05:00,42.62,42.62,42.58,42.6,260200.0,42.3641,42.3641,42.3243,42.3442,260200.0
2017-04-05 11:10:00,42.6,42.62,42.59,42.6,355680.0,42.3442,42.3641,42.3343,42.3442,355680.0
2017-04-05 11:15:00,42.6,42.63,42.6,42.61,244100.0,42.3442,42.374,42.3442,42.3541,244100.0
2017-04-05 11:20:00,42.61,42.62,42.58,42.6,171900.0,42.3541,42.3641,42.3243,42.3442,171900.0
2017-04-05 11:25:00,42.6,42.62,42.56,42.56,169180.0,42.3442,42.3641,42.3044,42.3044,169180.0
2017-04-05 11:30:00,42.56,42.61,42.54,42.6,273400.0,42.3044,42.3541,42.2846,42.3442,273400.0
2017-04-05 11:35:00,42.6,42.62,42.6,42.61,113860.0,42.3442,42.3641,42.3442,42.3541,113860.0
2017-04-05 11:40:00,42.62,42.63,42.61,42.61,259060.0,42.3641,42.374,42.3541,42.3541,259060.0
2017-04-05 11:45:00,42.61,42.62,42.6,42.61,187600.0,42.3541,42.3641,42.3442,42.3541,187600.0
2017-04-05 11:50:00,42.61,42.62,42.6,42.6,77080.0,42.3541,42.3641,42.3442,42.3442,77080.0
2017-04-05 11:55:00,42.6,42.61,42.57,42.58,84220.0,42.3442,42.3541,42.3144,42.3243,84220.0
2017-04-05 12:00:00,42.58,42.59,42.58,42.59,58000.0,42.3243,42.3343,42.3243,42.3343,58000.0
2017-04-05 12:05:00,42.6,42.6,42.59,42.6,156640.0,42.3442,42.3442,42.3343,42.3442,156640.0
2017-04-05 12:10:00,42.6,42.61,42.59,42.6,108000.0,42.3442,42.3541,42.3343,42.3442,108000.0
2017-04-05 12:15:00,42.6,42.62,42.6,42.62,292360.0,42.3442,42.3641,42.3442,42.3641,292360.0
2017-04-05 12:20:00,42.62,42.64,42.62,42.64,328020.0,42.3641,42.384,42.3641,42.384,328020.0
2017-04-05 12:25:00,42.64,42.66,42.64,42.65,211600.0,42.384,42.4038,42.384,42.3939,211600.0
2017-04-05 12:30:00,42.66,42.69,42.66,42.69,239280.0,42.4038,42.4337,42.4038,42.4337,239280.0
2017-04-05 12:35:00,42.68,42.7,42.68,42.68,236700.0,42.4237,42.4436,42.4237,42.4237,236700.0
2017-04-05 12:40:00,42.68,42.69,42.67,42.68,181860.0,42.4237,42.4337,42.4138,42.4237,181860.0
2017-04-05 12:45:00,42.68,42.69,42.68,42.69,148920.0,42.4237,42.4337,42.4237,42.4337,148920.0
2017-04-05 12:50:00,42.7,42.73,42.69,42.71,144880.0,42.4436,42.4734,42.4337,42.4535,144880.0
2017-04-05 12:55:00,42.71,42.73,42.69,42.71,128260.0,42.4535,42.4734,42.4337,42.4535,128260.0
2017-04-05 13:00:00,42.72,42.73,42.69,42.7,325240.0,42.4635,42.4734,42.4337,42.4436,325240.0
2017-04-05 13:05:00,42.71,42.72,42.7,42.7,211180.0,42.4535,42.4635,42.4436,42.4436,211180.0
2017-04-05 13:10:00,42.71,42.73,42.71,42.72,242940.0,42.4535,42.4734,42.4535,42.4635,242940.0
2017-04-05 13:15:00,42.73,42.76,42.73,42.76,348440.0,42.4734,42.5032,42.4734,42.5032,348440.0
2017-04-05 13:20:00,42.76,42.8,42.76,42.79,289760.0,42.5032,42.543,42.5032,42.5331,289760.0
2017-04-05 13:25:00,42.8,42.83,42.79,42.83,314200.0,42.543,42.5728,42.5331,42.5728,314200.0
2017-04-05 13:30:00,42.82,42.87,42.82,42.87,272760.0,42.5629,42.6126,42.5629,42.6126,272760.0
2017-04-05 13:35:00,42.86,42.93,42.86,42.93,424420.0,42.6026,42.6722,42.6026,42.6722,424420.0
2017-04-05 13:40:00,42.93,42.96,42.92,42.96,399240.0,42.6722,42.702,42.6623,42.702,399240.0
2017-04-05 13:45:00,42.96,43.03,42.96,43.0,707280.0,42.702,42.7716,42.702,42.7418,707280.0
2017-04-05 13:50:00,43.0,43.0,42.95,42.96,246540.0,42.7418,42.7418,42.6921,42.702,246540.0
2017-04-05 13:55:00,42.96,42.98,42.95,42.97,218260.0,42.702,42.7219,42.6921,42.712,218260.0
2017-04-05 14:00:00,42.97,42.97,42.88,42.91,258340.0,42.712,42.712,42.6225,42.6523,258340.0
2017-04-05 14:05:00,42.89,42.98,42.89,42.96,295120.0,42.6325,42.7219,42.6325,42.702,295120.0
2017-04-05 14:10:00,42.93,42.95,42.9,42.91,165280.0,42.6722,42.6921,42.6424,42.6523,165280.0
2017-04-05 14:15:00,42.9,42.92,42.9,42.91,109960.0,42.6424,42.6623,42.6424,42.6523,109960.0
2017-04-05 14:20:00,42.9,42.91,42.86,42.88,323820.0,42.6424,42.6523,42.6026,42.6225,323820.0
2017-04-05 14:25:00,42.87,42.94,42.87,42.92,186020.0,42.6126,42.6822,42.6126,42.6623,186020.0
2017-04-05 14:30:00,42.92,42.93,42.89,42.89,116840.0,42.6623,42.6722,42.6325,42.6325,116840.0
2017-04-05 14:35:00,42.89,42.91,42.84,42.84,174680.0,42.6325,42.6523,42.5828,42.5828,174680.0
2017-04-05 14:40:00,42.84,42.87,42.82,42.87,189880.0,42.5828,42.6126,42.5629,42.6126,189880.0
2017-04-05 14:45:00,42.86,42.86,42.8,42.8,153220.0,42.6026,42.6026,42.543,42.543,153220.0
2017-04-05 14:50:00,42.8,42.82,42.75,42.78,169400.0,42.543,42.5629,42.4933,42.5231,169400.0
2017-04-05 14:55:00,42.77,42.78,42.75,42.75,87680.0,42.5132,42.5231,42.4933,42.4933,87680.0
2017-04-05 15:00:00,42.75,42.83,42.73,42.83,340620.0,42.4933,42.5728,42.4734,42.5728,340620.0
2017-04-05 15:05:00,42.81,42.83,42.79,42.8,148880.0,42.5529,42.5728,42.5331,42.543,148880.0
2017-04-05 15:10:00,42.79,42.8,42.72,42.72,122980.0,42.5331,42.543,42.4635,42.4635,122980.0
2017-04-05 15:15:00,42.72,42.75,42.7,42.73,269020.0,42.4635,42.4933,42.4436,42.4734,269020.0
2017-04-05 15:20:00,42.73,42.73,42.58,42.58,386020.0,42.4734,42.4734,42.3243,42.3243,386020.0
2017-04-05 15:25:00,42.58,42.59,42.51,42.57,541760.0,42.3243,42.3343,42.2547,42.3144,541760.0
2017-04-05 15:30:00,42.57,42.57,42.38,42.44,798320.0,42.3144,42.3144,42.1255,42.1852,798320.0
2017-04-05 15:35:00,42.44,42.58,42.42,42.52,497580.0,42.1852,42.3243,42.1653,42.2647,497580.0
2017-04-05 15:40:00,42.54,42.62,42.51,42.58,510840.0,42.2846,42.3641,42.2547,42.3243,510840.0
2017-04-05 15:45:00,42.61,42.61,42.44,42.48,521200.0,42.3541,42.3541,42.1852,42.2249,521200.0
2017-04-05 15:50:00,42.47,42.54,42.44,42.54,855040.0,42.215,42.2846,42.1852,42.2846,855040.0
2017-04-05 15:55:00,42.54,42.55,42.42,42.45,1148060.0,42.2846,42.2945,42.1653,42.1951,1148060.0
2017-04-06 09:30:00,42.48,42.68,42.48,42.64,1096320.0,42.2249,42.4237,42.2249,42.384,1096320.0
2017-04-06 09:35:00,42.62,42.66,42.53,42.6,331000.0,42.3641,42.4038,42.2746,42.3442,331000.0
2017-04-06 09:40:00,42.6,42.61,42.46,42.46,315180.0,42.3442,42.3541,42.205,42.205,315180.0
2017-04-06 09:45:00,42.46,42.5,42.39,42.4,441820.0,42.205,42.2448,42.1355,42.1454,441820.0
2017-04-06 09:50:00,42.4,42.56,42.4,42.53,447860.0,42.1454,42.3044,42.1454,42.2746,447860.0
2017-04-06 09:55:00,42.56,42.63,42.55,42.58,260820.0,42.3044,42.374,42.2945,42.3243,260820.0
2017-04-06 10:00:00,42.59,42.61,42.46,42.48,308600.0,42.3343,42.3541,42.205,42.2249,308600.0
2017-04-06 10:05:00,42.49,42.51,42.42,42.44,318300.0,42.2349,42.2547,42.1653,42.1852,318300.0
2017-04-06 10:10:00,42.44,42.48,42.37,42.44,350440.0,42.1852,42.2249,42.1156,42.1852,350440.0
2017-04-06 10:15:00,42.43,42.48,42.39,42.41,162220.0,42.1752,42.2249,42.1355,42.1553,162220.0
2017-04-06 10:20:00,42.41,42.47,42.4,42.42,144960.0,42.1553,42.215,42.1454,42.1653,144960.0
2017-04-06 10:25:00,42.43,42.51,42.4,42.49,334940.0,42.1752,42.2547,42.1454,42.2349,334940.0
2017-04-06 10:30:00,42.5,42.53,42.48,42.51,216340.0,42.2448,42.2746,42.2249,42.2547,216340.0
2017-04-06 10:35:00,42.51,42.55,42.5,42.53,229780.0,42.2547,42.2945,42.2448,42.2746,229780.0
2017-04-06 10:40:00,42.52,42.52,42.41,42.48,205840.0,42.2647,42.2647,42.1553,42.2249,205840.0
2017-04-06 10:45:00,42.48,42.52,42.47,42.49,147700.0,42.2249,42.2647,42.215,42.2349,147700.0
2017-04-06 10:50:00,42.49,42.52,42.48,42.49,140000.0,42.2349,42.2647,42.2249,42.2349,140000.0
2017-04-06 10:55:00,42.49,42.53,42.48,42.5,170400.0,42.2349,42.2746,42.2249,42.2448,170400.0
2017-04-06 11:00:00,42.5,42.52,42.49,42.49,291300.0,42.2448,42.2647,42.2349,42.2349,291300.0
2017-04-06 11:05:00,42.48,42.51,42.48,42.49,190200.0,42.2249,42.2547,42.2249,42.2349,190200.0
2017-04-06 11:10:00,42.49,42.49,42.47,42.49,74180.0,42.2349,42.2349,42.215,42.2349,74180.0
2017-04-06 11:15:00,42.48,42.49,42.45,42.48,174320.0,42.2249,42.2349,42.1951,42.2249,174320.0
2017-04-06 11:20:00,42.48,42.52,42.46,42.49,324380.0,42.2249,42.2647,42.205,42.2349,324380.0
2017-04-06 11:25:00,42.5,42.51,42.48,42.5,139000.0,42.2448,42.2547,42.2249,42.2448,139000.0
2017-04-06 11:30:00,42.5,42.5,42.47,42.49,103060.0,42.2448,42.2448,42.215,42.2349,103060.0
2017-04-06 11:35:00,42.48,42.49,42.46,42.47,96000.0,42.2249,42.2349,42.205,42.215,96000.0
2017-04-06 11:40:00,42.47,42.47,42.42,42.42,138460.0,42.215,42.215,42.1653,42.1653,138460.0
2017-04-06 11:45:00,42.43,42.45,42.41,42.45,126000.0,42.1752,42.1951,42.1553,42.1951,126000.0
2017-04-06 11:50:00,42.43,42.45,42.41,42.44,128800.0,42.1752,42.1951,42.1553,42.1852,128800.0
2017-04-06 11:55:00,42.43,42.47,42.42,42.45,168160.0,42.1752,42.215,42.1653,42.1951,168160.0
2017-04-06 12:00:00,42.46,42.47,42.44,42.45,126420.0,42.205,42.215,42.1852,42.1951,126420.0
2017-04-06 12:05:00,42.45,42.46,42.41,42.41,86300.0,42.1951,42.205,42.1553,42.1553,86300.0
2017-04-06 12:10:00,42.42,42.43,42.41,42.41,38800.0,42.1653,42.1752,42.1553,42.1553,38800.0
2017-04-06 12:15:00,42.42,42.42,42.39,42.41,99140.0,42.1653,42.1653,42.1355,42.1553,99140.0
2017-04-06 12:20:00,42.42,42.45,42.42,42.44,44000.0,42.1653,42.1951,42.1653,42.1852,44000.0
2017-04-06 12:25:00,42.44,42.45,42.43,42.45,70600.0,42.1852,42.1951,42.1752,42.1951,70600.0
2017-04-06 12:30:00,42.45,42.46,42.42,42.42,124600.0,42.1951,42.205,42.1653,42.1653,124600.0
2017-04-06 12:35:00,42.42,42.42,42.33,42.35,495000.0,42.1653,42.1653,42.0758,42.0957,495000.0
2017-04-06 12:40:00,42.35,42.35,42.31,42.32,331960.0,42.0957,42.0957,42.0559,42.0659,331960.0
2017-04-06 12:45:00,42.32,42.34,42.31,42.32,156420.0,42.0659,42.0858,42.0559,42.0659,156420.0
2017-04-06 12:50:00,42.33,42.34,42.3,42.32,196640.0,42.0758,42.0858,42.046,42.0659,196640.0
2017-04-06 12:55:00,42.32,42.33,42.31,42.31,128380.0,42.0659,42.0758,42.0559,42.0559,128380.0
2017-04-06 13:00:00,42.31,42.32,42.3,42.31,98120.0,42.0559,42.0659,42.046,42.0559,98120.0
2017-04-06 13:05:00,42.31,42.35,42.29,42.33,206040.0,42.0559,42.0957,42.0361,42.0758,206040.0
2017-04-06 13:10:00,42.33,42.37,42.32,42.35,161000.0,42.0758,42.1156,42.0659,42.0957,161000.0
2017-04-06 13:15:00,42.37,42.38,42.34,42.35,172300.0,42.1156,42.1255,42.0858,42.0957,172300.0
2017-04-06 13:20:00,42.37,42.38,42.36,42.37,82400.0,42.1156,42.1255,42.1056,42.1156,82400.0
2017-04-06 13:25:00,42.37,42.39,42.37,42.37,116880.0,42.1156,42.1355,42.1156,42.1156,116880.0
2017-04-06 13:30:00,42.38,42.41,42.38,42.41,125500.0,42.1255,42.1553,42.1255,42.1553,125500.0
2017-04-06 13:35:00,42.41,42.42,42.39,42.39,95460.0,42.1553,42.1653,42.1355,42.1355,95460.0
2017-04-06 13:40:00,42.39,42.41,42.39,42.41,60560.0,42.1355,42.1553,42.1355,42.1553,60560.0
2017-04-06 13:45:00,42.41,42.41,42.38,42.4,83800.0,42.1553,42.1553,42.1255,42.1454,83800.0
2017-04-06 13:50:00,42.4,42.41,42.4,42.4,40500.0,42.1454,42.1553,42.1454,42.1454,40500.0
2017-04-06 13:55:00,42.39,42.39,42.36,42.37,115560.0,42.1355,42.1355,42.1056,42.1156,115560.0
2017-04-06 14:00:00,42.36,42.38,42.36,42.36,225000.0,42.1056,42.1255,42.1056,42.1056,225000.0
2017-04-06 14:05:00,42.36,42.37,42.35,42.37,48000.0,42.1056,42.1156,42.0957,42.1156,48000.0
2017-04-06 14:10:00,42.36,42.38,42.35,42.37,59720.0,42.1056,42.1255,42.0957,42.1156,59720.0
2017-04-06 14:15:00,42.36,42.38,42.36,42.37,132580.0,42.1056,42.1255,42.1056,42.1156,132580.0
2017-04-06 14:20:00,42.36,42.36,42.33,42.35,183240.0,42.1056,42.1056,42.0758,42.0957,183240.0
2017-04-06 14:25:00,42.34,42.34,42.29,42.31,186360.0,42.0858,42.0858,42.0361,42.0559,186360.0
2017-04-06 14:30:00,42.3,42.31,42.29,42.3,109000.0,42.046,42.0559,42.0361,42.046,109000.0
2017-04-06 14:35:00,42.3,42.32,42.28,42.3,143240.0,42.046,42.0659,42.0261,42.046,143240.0
2017-04-06 14:40:00,42.3,42.32,42.29,42.32,86000.0,42.046,42.0659,42.0361,42.0659,86000.0
2017-04-06 14:45:00,42.31,42.31,42.23,42.25,224040.0,42.0559,42.0559,41.9764,41.9963,224040.0
2017-04-06 14:50:00,42.23,42.26,42.23,42.26,164000.0,41.9764,42.0062,41.9764,42.0062,164000.0
2017-04-06 14:55:00,42.25,42.27,42.22,42.23,180780.0,41.9963,42.0162,41.9665,41.9764,180780.0
2017-04-06 15:00:00,42.23,42.29,42.23,42.28,109000.0,41.9764,42.0361,41.9764,42.0261,109000.0
2017-04-06 15:05:00,42.27,42.28,42.24,42.26,194680.0,42.0162,42.0261,41.9864,42.0062,194680.0
2017-04-06 15:10:00,42.27,42.29,42.25,42.27,191940.0,42.0162,42.0361,41.9963,42.0162,191940.0
2017-04-06 15:15:00,42.28,42.3,42.26,42.28,112140.0,42.0261,42.046,42.0062,42.0261,112140.0
2017-04-06 15:20:00,42.28,42.3,42.26,42.27,100660.0,42.0261,42.046,42.0062,42.0162,100660.0
2017-04-06 15:25:00,42.27,42.3,42.27,42.28,190640.0,42.0162,42.046,42.0162,42.0261,190640.0
2017-04-06 15:30:00,42.27,42.28,42.22,42.23,301420.0,42.0162,42.0261,41.9665,41.9764,301420.0
2017-04-06 15:35:00,42.24,42.25,42.21,42.25,529680.0,41.9864,41.9963,41.9565,41.9963,529680.0
2017-04-06 15:40:00,42.26,42.3,42.25,42.28,260500.0,42.0062,42.046,41.9963,42.0261,260500.0
2017-04-06 15:45:00,42.26,42.27,42.21,42.25,286280.0,42.0062,42.0162,41.9565,41.9963,286280.0
2017-04-06 15:50:00,42.25,42.25,42.2,42.22,496000.0,41.9963,41.9963,41.9466,41.9665,496000.0
2017-04-06 15:55:00,42.22,42.26,42.2,42.26,1206500.0,41.9665,42.0062,41.9466,42.0062,1206500.0
2017-04-07 09:30:00,42.25,42.29,42.06,42.21,1106460.0,41.9963,42.0361,41.8074,41.9565,1106460.0
2017-04-07 09:35:00,42.19,42.23,42.13,42.14,384920.0,41.9367,41.9764,41.877,41.887,384920.0
2017-04-07 09:40:00,42.15,42.2,42.08,42.13,319080.0,41.8969,41.9466,41.8273,41.877,319080.0
2017-04-07 09:45:00,42.13,42.15,42.08,42.1,375080.0,41.877,41.8969,41.8273,41.8472,375080.0
2017-04-07 09:50:00,42.1,42.11,41.95,41.95,475560.0,41.8472,41.8571,41.6981,41.6981,475560.0
2017-04-07 09:55:00,41.99,42.0,41.89,41.89,447480.0,41.7379,41.7478,41.6385,41.6385,447480.0
2017-04-07 10:00:00,41.89,41.96,41.87,41.96,514740.0,41.6385,41.708,41.6186,41.708,514740.0
2017-04-07 10:05:00,41.95,41.98,41.92,41.98,346340.0,41.6981,41.7279,41.6683,41.7279,346340.0
2017-04-07 10:10:00,41.98,42.05,41.95,42.01,330020.0,41.7279,41.7975,41.6981,41.7577,330020.0
2017-04-07 10:15:00,42.01,42.01,41.95,41.99,202660.0,41.7577,41.7577,41.6981,41.7379,202660.0
2017-04-07 10:20:00,41.98,42.01,41.97,42.01,220620.0,41.7279,41.7577,41.718,41.7577,220620.0
2017-04-07 10:25:00,42.0,42.02,41.99,41.99,212120.0,41.7478,41.7677,41.7379,41.7379,212120.0
2017-04-07 10:30:00,42.0,42.0,41.95,42.0,140840.0,41.7478,41.7478,41.6981,41.7478,140840.0
2017-04-07 10:35:00,42.01,42.05,41.98,42.04,217420.0,41.7577,41.7975,41.7279,41.7876,217420.0
2017-04-07 10:40:00,42.04,42.07,41.98,41.98,185260.0,41.7876,41.8174,41.7279,41.7279,185260.0
2017-04-07 10:45:00,41.98,42.01,41.96,42.0,265780.0,41.7279,41.7577,41.708,41.7478,265780.0
2017-04-07 10:50:00,42.0,42.01,41.95,41.96,155920.0,41.7478,41.7577,41.6981,41.708,155920.0
2017-04-07 10:55:00,41.97,41.98,41.95,41.96,164420.0,41.718,41.7279,41.6981,41.708,164420.0
2017-04-07 11:00:00,41.96,41.99,41.94,41.96,141400.0,41.708,41.7379,41.6882,41.708,141400.0
2017-04-07 11:05:00,41.97,41.97,41.91,41.94,196580.0,41.718,41.718,41.6583,41.6882,196580.0
2017-04-07 11:10:00,41.93,41.98,41.93,41.95,226420.0,41.6782,41.7279,41.6782,41.6981,226420.0
2017-04-07 11:15:00,41.96,41.99,41.95,41.98,142940.0,41.708,41.7379,41.6981,41.7279,142940.0
2017-04-07 11:20:00,41.99,42.02,41.99,42.01,167020.0,41.7379,41.7677,41.7379,41.7577,167020.0
2017-04-07 11:25:00,42.02,42.02,41.96,41.97,82000.0,41.7677,41.7677,41.708,41.718,82000.0
2017-04-07 11:30:00,41.98,41.99,41.96,41.99,136780.0,41.7279,41.7379,41.708,41.7379,136780.0
2017-04-07 11:35:00,41.97,41.99,41.96,41.98,115080.0,41.718,41.7379,41.708,41.7279,115080.0
2017-04-07 11:40:00,41.99,41.99,41.97,41.99,40800.0,41.7379,41.7379,41.718,41.7379,40800.0
2017-04-07 11:45:00,41.97,41.99,41.96,41.98,64540.0,41.718,41.7379,41.708,41.7279,64540.0
2017-04-07 11:50:00,41.98,42.02,41.97,42.0,165200.0,41.7279,41.7677,41.718,41.7478,165200.0
2017-04-07 11:55:00,42.01,42.01,41.99,42.0,79800.0,41.7577,41.7577,41.7379,41.7478,79800.0
2017-04-07 12:00:00,42.0,42.02,41.99,42.0,148300.0,41.7478,41.7677,41.7379,41.7478,148300.0
2017-04-07 12:05:00,41.99,42.03,41.99,42.02,160060.0,41.7379,41.7776,41.7379,41.7677,160060.0
2017-04-07 12:10:00,42.02,42.06,42.02,42.05,180000.0,41.7677,41.8074,41.7677,41.7975,180000.0
2017-04-07 12:15:00,42.06,42.06,42.03,42.03,86840.0,41.8074,41.8074,41.7776,41.7776,86840.0
2017-04-07 12:20:00,42.03,42.06,42.03,42.05,90020.0,41.7776,41.8074,41.7776,41.7975,90020.0
2017-04-07 12:25:00,42.06,42.07,42.05,42.07,87340.0,41.8074,41.8174,41.7975,41.8174,87340.0
2017-04-07 12:30:00,42.07,42.08,42.06,42.08,90000.0,41.8174,41.8273,41.8074,41.8273,90000.0
2017-04-07 12:35:00,42.08,42.08,42.04,42.05,112300.0,41.8273,41.8273,41.7876,41.7975,112300.0
2017-04-07 12:40:00,42.05,42.06,42.04,42.05,53820.0,41.7975,41.8074,41.7876,41.7975,53820.0
2017-04-07 12:45:00,42.06,42.06,42.02,42.04,51620.0,41.8074,41.8074,41.7677,41.7876,51620.0
2017-04-07 12:50:00,42.05,42.06,42.03,42.04,201340.0,41.7975,41.8074,41.7776,41.7876,201340.0
2017-04-07 12:55:00,42.04,42.06,42.04,42.05,124340.0,41.7876,41.8074,41.7876,41.7975,124340.0
2017-04-07 13:00:00,42.05,42.06,42.04,42.06,44760.0,41.7975,41.8074,41.7876,41.8074,44760.0
2017-04-07 13:05:00,42.06,42.07,42.04,42.05,90660.0,41.8074,41.8174,41.7876,41.7975,90660.0
2017-04-07 13:10:00,42.05,42.06,42.04,42.04,98980.0,41.7975,41.8074,41.7876,41.7876,98980.0
2017-04-07 13:15:00,42.05,42.07,42.04,42.06,103120.0,41.7975,41.8174,41.7876,41.8074,103120.0
2017-04-07 13:20:00,42.06,42.07,42.06,42.06,46380.0,41.8074,41.8174,41.8074,41.8074,46380.0
2017-04-07 13:25:00,42.07,42.12,42.06,42.12,123740.0,41.8174,41.8671,41.8074,41.8671,123740.0
2017-04-07 13:30:00,42.11,42.17,42.11,42.12,189500.0,41.8571,41.9168,41.8571,41.8671,189500.0
2017-04-07 13:35:00,42.13,42.13,42.1,42.11,89980.0,41.877,41.877,41.8472,41.8571,89980.0
2017-04-07 13:40:00,42.1,42.13,42.1,42.12,53560.0,41.8472,41.877,41.8472,41.8671,53560.0
2017-04-07 13:45:00,42.12,42.12,42.09,42.09,105380.0,41.8671,41.8671,41.8373,41.8373,105380.0
2017-04-07 13:50:00,42.09,42.11,42.09,42.11,28200.0,41.8373,41.8571,41.8373,41.8571,28200.0
2017-04-07 13:55:00,42.11,42.12,42.08,42.09,94320.0,41.8571,41.8671,41.8273,41.8373,94320.0
2017-04-07 14:00:00,42.11,42.14,42.11,42.13,86180.0,41.8571,41.887,41.8571,41.877,86180.0
2017-04-07 14:05:00,42.13,42.16,42.13,42.16,175740.0,41.877,41.9068,41.877,41.9068,175740.0
2017-04-07 14:10:00,42.15,42.17,42.14,42.15,84000.0,41.8969,41.9168,41.887,41.8969,84000.0
2017-04-07 14:15:00,42.15,42.16,42.14,42.15,18000.0,41.8969,41.9068,41.887,41.8969,18000.0
2017-04-07 14:20:00,42.13,42.14,42.12,42.13,76160.0,41.877,41.887,41.8671,41.877,76160.0
2017-04-07 14:25:00,42.13,42.13,42.11,42.11,54160.0,41.877,41.877,41.8571,41.8571,54160.0
2017-04-07 14:30:00,42.1,42.14,42.1,42.14,113980.0,41.8472,41.887,41.8472,41.887,113980.0
2017-04-07 14:35:00,42.14,42.16,42.13,42.16,208900.0,41.887,41.9068,41.877,41.9068,208900.0
2017-04-07 14:40:00,42.16,42.18,42.15,42.18,181800.0,41.9068,41.9267,41.8969,41.9267,181800.0
2017-04-07 14:45:00,42.18,42.2,42.16,42.19,214120.0,41.9267,41.9466,41.9068,41.9367,214120.0
2017-04-07 14:50:00,42.18,42.19,42.16,42.18,102060.0,41.9267,41.9367,41.9068,41.9267,102060.0
2017-04-07 14:55:00,42.17,42.18,42.15,42.16,120180.0,41.9168,41.9267,41.8969,41.9068,120180.0
2017-04-07 15:00:00,42.16,42.18,42.16,42.16,88460.0,41.9068,41.9267,41.9068,41.9068,88460.0
2017-04-07 15:05:00,42.17,42.17,42.13,42.14,115120.0,41.9168,41.9168,41.877,41.887,115120.0
2017-04-07 15:10:00,42.15,42.17,42.15,42.17,36000.0,41.8969,41.9168,41.8969,41.9168,36000.0
2017-04-07 15:15:00,42.17,42.19,42.16,42.18,68800.0,41.9168,41.9367,41.9068,41.9267,68800.0
2017-04-07 15:20:00,42.17,42.18,42.16,42.16,134460.0,41.9168,41.9267,41.9068,41.9068,134460.0
2017-04-07 15:25:00,42.17,42.17,42.15,42.16,88000.0,41.9168,41.9168,41.8969,41.9068,88000.0
2017-04-07 15:30:00,42.16,42.17,42.12,42.13,167200.0,41.9068,41.9168,41.8671,41.877,167200.0
2017-04-07 15:35:00,42.14,42.16,42.14,42.15,117240.0,41.887,41.9068,41.887,41.8969,117240.0
2017-04-07 15:40:00,42.16,42.16,42.13,42.14,102620.0,41.9068,41.9068,41.877,41.887,102620.0
2017-04-07 15:45:00,42.13,42.15,42.13,42.14,136180.0,41.877,41.8969,41.877,41.887,136180.0
2017-04-07 15:50:00,42.14,42.14,42.12,42.14,272700.0,41.887,41.887,41.8671,41.887,272700.0
2017-04-07 15:55:00,42.14,42.16,42.11,42.11,757740.0,41.887,41.9068,41.8571,41.8571,757740.0
2017-04-10 09:30:00,42.08,42.18,42.08,42.13,935760.0,41.8273,41.9267,41.8273,41.877,935760.0
2017-04-10 09:35:00,42.14,42.27,42.13,42.25,677660.0,41.887,42.0162,41.877,41.9963,677660.0
2017-04-10 09:40:00,42.24,42.27,42.23,42.25,270980.0,41.9864,42.0162,41.9764,41.9963,270980.0
2017-04-10 09:45:00,42.25,42.28,42.22,42.24,302260.0,41.9963,42.0261,41.9665,41.9864,302260.0
2017-04-10 09:50:00,42.24,42.24,42.19,42.19,213760.0,41.9864,41.9864,41.9367,41.9367,213760.0
2017-04-10 09:55:00,42.19,42.2,42.16,42.18,152520.0,41.9367,41.9466,41.9068,41.9267,152520.0
2017-04-10 10:00:00,42.19,42.2,42.16,42.18,158280.0,41.9367,41.9466,41.9068,41.9267,158280.0
2017-04-10 10:05:00,42.18,42.21,42.18,42.21,137600.0,41.9267,41.9565,41.9267,41.9565,137600.0
2017-04-10 10:10:00,42.21,42.22,42.18,42.21,167920.0,41.9565,41.9665,41.9267,41.9565,167920.0
2017-04-10 10:15:00,42.22,42.24,42.21,42.24,114000.0,41.9665,41.9864,41.9565,41.9864,114000.0
2017-04-10 10:20:00,42.24,42.25,42.23,42.25,116000.0,41.9864,41.9963,41.9764,41.9963,116000.0
2017-04-10 10:25:00,42.26,42.27,42.25,42.26,93300.0,42.0062,42.0162,41.9963,42.0062,93300.0
2017-04-10 10:30:00,42.26,42.34,42.26,42.32,153980.0,42.0062,42.0858,42.0062,42.0659,153980.0
2017-04-10 10:35:00,42.32,42.33,42.28,42.29,188700.0,42.0659,42.0758,42.0261,42.0361,188700.0
2017-04-10 10:40:00,42.28,42.32,42.26,42.3,112600.0,42.0261,42.0659,42.0062,42.046,112600.0
2017-04-10 10:45:00,42.29,42.33,42.29,42.31,165720.0,42.0361,42.0758,42.0361,42.0559,165720.0
2017-04-10 10:50:00,42.31,42.32,42.3,42.31,125880.0,42.0559,42.0659,42.046,42.0559,125880.0
2017-04-10 10:55:00,42.31,42.32,42.26,42.27,110360.0,42.0559,42.0659,42.0062,42.0162,110360.0
2017-04-10 11:00:00,42.27,42.29,42.26,42.29,87920.0,42.0162,42.0361,42.0062,42.0361,87920.0
2017-04-10 11:05:00,42.29,42.29,42.26,42.28,47820.0,42.0361,42.0361,42.0062,42.0261,47820.0
2017-04-10 11:10:00,42.27,42.3,42.27,42.28,115560.0,42.0162,42.046,42.0162,42.0261,115560.0
2017-04-10 11:15:00,42.28,42.29,42.27,42.28,46440.0,42.0261,42.0361,42.0162,42.0261,46440.0
2017-04-10 11:20:00,42.27,42.28,42.27,42.28,50860.0,42.0162,42.0261,42.0162,42.0261,50860.0
2017-04-10 11:25:00,42.29,42.3,42.27,42.29,83400.0,42.0361,42.046,42.0162,42.0361,83400.0
2017-04-10 11:30:00,42.29,42.29,42.21,42.22,118760.0,42.0361,42.0361,41.9565,41.9665,118760.0
2017-04-10 11:35:00,42.21,42.24,42.18,42.19,85960.0,41.9565,41.9864,41.9267,41.9367,85960.0
2017-04-10 11:40:00,42.19,42.19,42.16,42.16,96500.0,41.9367,41.9367,41.9068,41.9068,96500.0
2017-04-10 11:45:00,42.16,42.16,42.14,42.16,82700.0,41.9068,41.9068,41.887,41.9068,82700.0
2017-04-10 11:50:00,42.16,42.17,42.15,42.15,112540.0,41.9068,41.9168,41.8969,41.8969,112540.0
2017-04-10 11:55:00,42.16,42.16,42.13,42.14,68400.0,41.9068,41.9068,41.877,41.887,68400.0
2017-04-10 12:00:00,42.14,42.15,42.13,42.14,157980.0,41.887,41.8969,41.877,41.887,157980.0
2017-04-10 12:05:00,42.14,42.15,42.13,42.14,120440.0,41.887,41.8969,41.877,41.887,120440.0
2017-04-10 12:10:00,42.14,42.14,42.05,42.05,331000.0,41.887,41.887,41.7975,41.7975,331000.0
2017-04-10 12:15:00,42.06,42.08,42.05,42.06,106000.0,41.8074,41.8273,41.7975,41.8074,106000.0
2017-04-10 12:20:00,42.07,42.1,42.05,42.08,124940.0,41.8174,41.8472,41.7975,41.8273,124940.0
2017-04-10 12:25:00,42.08,42.09,42.06,42.08,99000.0,41.8273,41.8373,41.8074,41.8273,99000.0
2017-04-10 12:30:00,42.08,42.12,42.07,42.12,95000.0,41.8273,41.8671,41.8174,41.8671,95000.0
2017-04-10 12:35:00,42.11,42.14,42.11,42.13,243400.0,41.8571,41.887,41.8571,41.877,243400.0
2017-04-10 12:40:00,42.14,42.17,42.13,42.13,189540.0,41.887,41.9168,41.877,41.877,189540.0
2017-04-10 12:45:00,42.13,42.18,42.13,42.18,98680.0,41.877,41.9267,41.877,41.9267,98680.0
2017-04-10 12:50:00,42.2,42.23,42.19,42.22,146900.0,41.9466,41.9764,41.9367,41.9665,146900.0
2017-04-10 12:55:00,42.22,42.25,42.21,42.22,140380.0,41.9665,41.9963,41.9565,41.9665,140380.0
2017-04-10 13:00:00,42.23,42.25,42.22,42.23,135140.0,41.9764,41.9963,41.9665,41.9764,135140.0
2017-04-10 13:05:00,42.22,42.27,42.22,42.24,162420.0,41.9665,42.0162,41.9665,41.9864,162420.0
2017-04-10 13:10:00,42.23,42.24,42.22,42.22,65820.0,41.9764,41.9864,41.9665,41.9665,65820.0
2017-04-10 13:15:00,42.22,42.23,42.21,42.21,80600.0,41.9665,41.9764,41.9565,41.9565,80600.0
2017-04-10 13:20:00,42.22,42.24,42.22,42.24,111600.0,41.9665,41.9864,41.9665,41.9864,111600.0
2017-04-10 13:25:00,42.24,42.24,42.21,42.21,103180.0,41.9864,41.9864,41.9565,41.9565,103180.0
2017-04-10 13:30:00,42.22,42.23,42.21,42.22,50640.0,41.9665,41.9764,41.9565,41.9665,50640.0
2017-04-10 13:35:00,42.22,42.27,42.21,42.25,159160.0,41.9665,42.0162,41.9565,41.9963,159160.0
2017-04-10 13:40:00,42.24,42.25,42.23,42.24,100400.0,41.9864,41.9963,41.9764,41.9864,100400.0
2017-04-10 13:45:00,42.23,42.24,42.22,42.23,68000.0,41.9764,41.9864,41.9665,41.9764,68000.0
2017-04-10 13:50:00,42.23,42.23,42.21,42.22,100200.0,41.9764,41.9764,41.9565,41.9665,100200.0
2017-04-10 13:55:00,42.23,42.24,42.21,42.21,157480.0,41.9764,41.9864,41.9565,41.9565,157480.0
2017-04-10 14:00:00,42.22,42.22,42.14,42.15,141120.0,41.9665,41.9665,41.887,41.8969,141120.0
2017-04-10 14:05:00,42.15,42.18,42.13,42.15,82860.0,41.8969,41.9267,41.877,41.8969,82860.0
2017-04-10 14:10:00,42.16,42.17,42.15,42.15,108080.0,41.9068,41.9168,41.8969,41.8969,108080.0
2017-04-10 14:15:00,42.16,42.16,42.14,42.15,161060.0,41.9068,41.9068,41.887,41.8969,161060.0
2017-04-10 14:20:00,42.14,42.16,42.13,42.15,130000.0,41.887,41.9068,41.877,41.8969,130000.0
2017-04-10 14:25:00,42.14,42.15,42.1,42.1,105400.0,41.887,41.8969,41.8472,41.8472,105400.0
2017-04-10 14:30:00,42.11,42.12,42.09,42.09,94280.0,41.8571,41.8671,41.8373,41.8373,94280.0
2017-04-10 14:35:00,42.1,42.1,42.09,42.1,43560.0,41.8472,41.8472,41.8373,41.8472,43560.0
2017-04-10 14:40:00,42.09,42.11,42.08,42.1,189320.0,41.8373,41.8571,41.8273,41.8472,189320.0
2017-04-10 14:45:00,42.1,42.15,42.1,42.13,132000.0,41.8472,41.8969,41.8472,41.877,132000.0
2017-04-10 14:50:00,42.13,42.13,42.12,42.13,64140.0,41.877,41.877,41.8671,41.877,64140.0
2017-04-10 14:55:00,42.13,42.15,42.12,42.12,87020.0,41.877,41.8969,41.8671,41.8671,87020.0
2017-04-10 15:00:00,42.12,42.15,42.11,42.14,126000.0,41.8671,41.8969,41.8571,41.887,126000.0
2017-04-10 15:05:00,42.15,42.17,42.14,42.14,75900.0,41.8969,41.9168,41.887,41.887,75900.0
2017-04-10 15:10:00,42.14,42.15,42.13,42.15,104440.0,41.887,41.8969,41.877,41.8969,104440.0
2017-04-10 15:15:00,42.15,42.16,42.13,42.14,105860.0,41.8969,41.9068,41.877,41.887,105860.0
2017-04-10 15:20:00,42.13,42.13,42.08,42.1,112000.0,41.877,41.877,41.8273,41.8472,112000.0
2017-04-10 15:25:00,42.11,42.14,42.11,42.12,78960.0,41.8571,41.887,41.8571,41.8671,78960.0
2017-04-10 15:30:00,42.12,42.13,42.1,42.12,92520.0,41.8671,41.877,41.8472,41.8671,92520.0
2017-04-10 15:35:00,42.13,42.15,42.12,42.14,166540.0,41.877,41.8969,41.8671,41.887,166540.0
2017-04-10 15:40:00,42.13,42.14,42.09,42.1,122860.0,41.877,41.887,41.8373,41.8472,122860.0
2017-04-10 15:45:00,42.1,42.1,42.08,42.08,176100.0,41.8472,41.8472,41.8273,41.8273,176100.0
2017-04-10 15:50:00,42.08,42.1,42.04,42.04,440640.0,41.8273,41.8472,41.7876,41.7876,440640.0
2017-04-10 15:55:00,42.05,42.09,42.04,42.08,819240.0,41.7975,41.8373,41.7876,41.8273,819240.0
2017-04-11 09:30:00,42.09,42.18,42.06,42.18,490760.0,41.8373,41.9267,41.8074,41.9267,490760.0
2017-04-11 09:35:00,42.2,42.23,42.1,42.12,292600.0,41.9466,41.9764,41.8472,41.8671,292600.0
2017-04-11 09:40:00,42.11,42.11,42.02,42.04,396120.0,41.8571,41.8571,41.7677,41.7876,396120.0
2017-04-11 09:45:00,42.04,42.04,41.91,41.93,399260.0,41.7876,41.7876,41.6583,41.6782,399260.0
2017-04-11 09:50:00,41.94,41.95,41.88,41.9,354700.0,41.6882,41.6981,41.6285,41.6484,354700.0
2017-04-11 09:55:00,41.89,41.93,41.83,41.92,298440.0,41.6385,41.6782,41.5788,41.6683,298440.0
2017-04-11 10:00:00,41.94,41.97,41.87,41.96,160180.0,41.6882,41.718,41.6186,41.708,160180.0
2017-04-11 10:05:00,41.94,41.95,41.91,41.92,114000.0,41.6882,41.6981,41.6583,41.6683,114000.0
2017-04-11 10:10:00,41.93,41.95,41.86,41.89,149840.0,41.6782,41.6981,41.6086,41.6385,149840.0
2017-04-11 10:15:00,41.88,41.92,41.86,41.9,153800.0,41.6285,41.6683,41.6086,41.6484,153800.0
2017-04-11 10:20:00,41.89,41.9,41.83,41.86,278120.0,41.6385,41.6484,41.5788,41.6086,278120.0
2017-04-11 10:25:00,41.86,41.87,41.82,41.86,187340.0,41.6086,41.6186,41.5689,41.6086,187340.0
2017-04-11 10:30:00,41.85,41.86,41.79,41.79,245860.0,41.5987,41.6086,41.5391,41.5391,245860.0
2017-04-11 10:35:00,41.79,41.85,41.78,41.85,120320.0,41.5391,41.5987,41.5291,41.5987,120320.0
2017-04-11 10:40:00,41.85,41.85,41.73,41.8,265460.0,41.5987,41.5987,41.4794,41.549,265460.0
2017-04-11 10:45:00,41.8,41.82,41.77,41.79,150360.0,41.549,41.5689,41.5192,41.5391,150360.0
2017-04-11 10:50:00,41.79,41.8,41.74,41.78,142740.0,41.5391,41.549,41.4894,41.5291,142740.0
2017-04-11 10:55:00,41.78,41.83,41.75,41.83,123400.0,41.5291,41.5788,41.4993,41.5788,123400.0
2017-04-11 11:00:00,41.8,41.83,41.78,41.83,46240.0,41.549,41.5788,41.5291,41.5788,46240.0
2017-04-11 11:05:00,41.82,41.85,41.82,41.82,87540.0,41.5689,41.5987,41.5689,41.5689,87540.0
2017-04-11 11:10:00,41.81,41.82,41.79,41.79,45620.0,41.5589,41.5689,41.5391,41.5391,45620.0
2017-04-11 11:15:00,41.77,41.84,41.77,41.84,297100.0,41.5192,41.5888,41.5192,41.5888,297100.0
2017-04-11 11:20:00,41.82,41.84,41.81,41.82,115140.0,41.5689,41.5888,41.5589,41.5689,115140.0
2017-04-11 11:25:00,41.8,41.82,41.78,41.81,140460.0,41.549,41.5689,41.5291,41.5589,140460.0
2017-04-11 11:30:00,41.81,41.9,41.81,41.88,145460.0,41.5589,41.6484,41.5589,41.6285,145460.0
2017-04-11 11:35:00,41.89,41.92,41.89,41.9,150020.0,41.6385,41.6683,41.6385,41.6484,150020.0
2017-04-11 11:40:00,41.9,41.9,41.83,41.83,66000.0,41.6484,41.6484,41.5788,41.5788,66000.0
2017-04-11 11:45:00,41.84,41.89,41.81,41.88,165520.0,41.5888,41.6385,41.5589,41.6285,165520.0
2017-04-11 11:50:00,41.85,41.9,41.84,41.85,112660.0,41.5987,41.6484,41.5888,41.5987,112660.0
2017-04-11 11:55:00,41.84,41.88,41.84,41.86,67740.0,41.5888,41.6285,41.5888,41.6086,67740.0
2017-04-11 12:00:00,41.84,41.85,41.79,41.82,102780.0,41.5888,41.5987,41.5391,41.5689,102780.0
2017-04-11 12:05:00,41.85,41.85,41.81,41.83,60800.0,41.5987,41.5987,41.5589,41.5788,60800.0
2017-04-11 12:10:00,41.84,41.91,41.84,41.91,71780.0,41.5888,41.6583,41.5888,41.6583,71780.0
2017-04-11 12:15:00,41.91,41.96,41.9,41.96,118000.0,41.6583,41.708,41.6484,41.708,118000.0
2017-04-11 12:20:00,41.98,42.01,41.95,41.96,142960.0,41.7279,41.7577,41.6981,41.708,142960.0
2017-04-11 12:25:00,41.96,41.99,41.96,41.99,64780.0,41.708,41.7379,41.708,41.7379,64780.0
2017-04-11 12:30:00,41.98,42.02,41.98,42.02,142840.0,41.7279,41.7677,41.7279,41.7677,142840.0
2017-04-11 12:35:00,42.01,42.02,41.98,41.98,70140.0,41.7577,41.7677,41.7279,41.7279,70140.0
2017-04-11 12:40:00,41.99,42.0,41.96,41.97,113520.0,41.7379,41.7478,41.708,41.718,113520.0
2017-04-11 12:45:00,41.98,41.98,41.95,41.96,47020.0,41.7279,41.7279,41.6981,41.708,47020.0
2017-04-11 12:50:00,41.96,42.02,41.96,42.01,59600.0,41.708,41.7677,41.708,41.7577,59600.0
2017-04-11 12:55:00,42.01,42.01,41.99,42.0,60340.0,41.7577,41.7577,41.7379,41.7478,60340.0
2017-04-11 13:00:00,41.99,42.04,41.99,42.02,52020.0,41.7379,41.7876,41.7379,41.7677,52020.0
2017-04-11 13:05:00,42.03,42.06,42.01,42.02,181820.0,41.7776,41.8074,41.7577,41.7677,181820.0
2017-04-11 13:10:00,42.03,42.03,42.0,42.0,36800.0,41.7776,41.7776,41.7478,41.7478,36800.0
2017-04-11 13:15:00,42.0,42.0,41.98,41.99,85000.0,41.7478,41.7478,41.7279,41.7379,85000.0
2017-04-11 13:20:00,41.99,42.01,41.97,41.99,101140.0,41.7379,41.7577,41.718,41.7379,101140.0
2017-04-11 13:25:00,41.97,42.02,41.97,42.01,64000.0,41.718,41.7677,41.718,41.7577,64000.0
2017-04-11 13:30:00,42.0,42.01,41.97,41.98,54820.0,41.7478,41.7577,41.718,41.7279,54820.0
2017-04-11 13:35:00,42.0,42.01,41.96,41.96,239640.0,41.7478,41.7577,41.708,41.708,239640.0
2017-04-11 13:40:00,41.96,41.97,41.94,41.95,125980.0,41.708,41.718,41.6882,41.6981,125980.0
2017-04-11 13:45:00,41.94,41.95,41.92,41.94,48420.0,41.6882,41.6981,41.6683,41.6882,48420.0
2017-04-11 13:50:00,41.93,41.95,41.92,41.95,42540.0,41.6782,41.6981,41.6683,41.6981,42540.0
2017-04-11 13:55:00,41.94,41.95,41.91,41.92,83860.0,41.6882,41.6981,41.6583,41.6683,83860.0
2017-04-11 14:00:00,41.94,41.96,41.92,41.94,66680.0,41.6882,41.708,41.6683,41.6882,66680.0
2017-04-11 14:05:00,41.93,41.96,41.93,41.94,82580.0,41.6782,41.708,41.6782,41.6882,82580.0
2017-04-11 14:10:00,41.95,41.95,41.91,41.94,215620.0,41.6981,41.6981,41.6583,41.6882,215620.0
2017-04-11 14:15:00,41.94,41.98,41.94,41.95,152000.0,41.6882,41.7279,41.6882,41.6981,152000.0
2017-04-11 14:20:00,41.96,41.99,41.96,41.98,76000.0,41.708,41.7379,41.708,41.7279,76000.0
2017-04-11 14:25:00,41.98,42.0,41.97,41.98,69000.0,41.7279,41.7478,41.718,41.7279,69000.0
2017-04-11 14:30:00,41.99,42.01,41.97,41.99,143540.0,41.7379,41.7577,41.718,41.7379,143540.0
2017-04-11 14:35:00,41.98,41.99,41.96,41.97,51520.0,41.7279,41.7379,41.708,41.718,51520.0
2017-04-11 14:40:00,41.95,41.96,41.9,41.9,92220.0,41.6981,41.708,41.6484,41.6484,92220.0
2017-04-11 14:45:00,41.9,41.94,41.9,41.94,196300.0,41.6484,41.6882,41.6484,41.6882,196300.0
2017-04-11 14:50:00,41.94,41.98,41.92,41.97,96000.0,41.6882,41.7279,41.6683,41.718,96000.0
2017-04-11 14:55:00,41.98,41.99,41.96,41.98,159900.0,41.7279,41.7379,41.708,41.7279,159900.0
2017-04-11 15:00:00,41.98,41.98,41.95,41.96,109840.0,41.7279,41.7279,41.6981,41.708,109840.0
2017-04-11 15:05:00,41.95,41.95,41.91,41.91,65560.0,41.6981,41.6981,41.6583,41.6583,65560.0
2017-04-11 15:10:00,41.91,41.92,41.89,41.9,191940.0,41.6583,41.6683,41.6385,41.6484,191940.0
2017-04-11 15:15:00,41.9,41.91,41.88,41.91,114720.0,41.6484,41.6583,41.6285,41.6583,114720.0
2017-04-11 15:20:00,41.91,41.93,41.9,41.91,162620.0,41.6583,41.6782,41.6484,41.6583,162620.0
2017-04-11 15:25:00,41.92,41.92,41.91,41.92,66580.0,41.6683,41.6683,41.6583,41.6683,66580.0
2017-04-11 15:30:00,41.92,41.95,41.92,41.93,179360.0,41.6683,41.6981,41.6683,41.6782,179360.0
2017-04-11 15:35:00,41.93,41.95,41.92,41.93,127220.0,41.6782,41.6981,41.6683,41.6782,127220.0
2017-04-11 15:40:00,41.94,41.95,41.9,41.9,67640.0,41.6882,41.6981,41.6484,41.6484,67640.0
2017-04-11 15:45:00,41.9,41.92,41.89,41.9,112880.0,41.6484,41.6683,41.6385,41.6484,112880.0
2017-04-11 15:50:00,41.91,41.95,41.91,41.93,283220.0,41.6583,41.6981,41.6583,41.6782,283220.0
2017-04-11 15:55:00,41.94,42.01,41.91,42.01,755720.0,41.6882,41.7577,41.6583,41.7577,755720.0
2017-04-12 09:30:00,41.92,42.02,41.88,41.97,679140.0,41.6683,41.7677,41.6285,41.718,679140.0
2017-04-12 09:35:00,41.97,42.04,41.95,42.0,243320.0,41.718,41.7876,41.6981,41.7478,243320.0
2017-04-12 09:40:00,42.01,42.03,41.91,41.95,303840.0,41.7577,41.7776,41.6583,41.6981,303840.0
2017-04-12 09:45:00,41.94,42.02,41.94,41.97,180720.0,41.6882,41.7677,41.6882,41.718,180720.0
2017-04-12 09:50:00,41.96,41.98,41.91,41.92,187740.0,41.708,41.7279,41.6583,41.6683,187740.0
2017-04-12 09:55:00,41.92,41.98,41.89,41.98,210640.0,41.6683,41.7279,41.6385,41.7279,210640.0
2017-04-12 10:00:00,41.98,41.99,41.91,41.95,92000.0,41.7279,41.7379,41.6583,41.6981,92000.0
2017-04-12 10:05:00,41.95,41.97,41.92,41.95,162860.0,41.6981,41.718,41.6683,41.6981,162860.0
2017-04-12 10:10:00,41.95,41.95,41.89,41.91,139000.0,41.6981,41.6981,41.6385,41.6583,139000.0
2017-04-12 10:15:00,41.92,41.97,41.91,41.97,124380.0,41.6683,41.718,41.6583,41.718,124380.0
2017-04-12 10:20:00,41.97,41.98,41.94,41.94,113360.0,41.718,41.7279,41.6882,41.6882,113360.0
2017-04-12 10:25:00,41.94,41.96,41.93,41.96,121600.0,41.6882,41.708,41.6782,41.708,121600.0
2017-04-12 10:30:00,41.97,42.0,41.94,41.96,118000.0,41.718,41.7478,41.6882,41.708,118000.0
2017-04-12 10:35:00,41.96,42.0,41.94,41.96,129580.0,41.708,41.7478,41.6882,41.708,129580.0
2017-04-12 10:40:00,41.96,41.98,41.93,41.95,166080.0,41.708,41.7279,41.6782,41.6981,166080.0
2017-04-12 10:45:00,41.93,41.99,41.92,41.98,82340.0,41.6782,41.7379,41.6683,41.7279,82340.0
2017-04-12 10:50:00,41.97,41.98,41.94,41.98,197000.0,41.718,41.7279,41.6882,41.7279,197000.0
2017-04-12 10:55:00,41.98,42.01,41.97,41.98,323020.0,41.7279,41.7577,41.718,41.7279,323020.0
2017-04-12 11:00:00,41.99,41.99,41.96,41.97,179560.0,41.7379,41.7379,41.708,41.718,179560.0
2017-04-12 11:05:00,41.97,42.03,41.97,42.01,70000.0,41.718,41.7776,41.718,41.7577,70000.0
2017-04-12 11:10:00,42.01,42.02,42.0,42.01,123240.0,41.7577,41.7677,41.7478,41.7577,123240.0
2017-04-12 11:15:00,42.01,42.03,42.01,42.03,93240.0,41.7577,41.7776,41.7577,41.7776,93240.0
2017-04-12 11:20:00,42.02,42.03,41.99,41.99,87340.0,41.7677,41.7776,41.7379,41.7379,87340.0
2017-04-12 11:25:00,41.99,41.99,41.97,41.97,98480.0,41.7379,41.7379,41.718,41.718,98480.0
2017-04-12 11:30:00,41.96,41.97,41.93,41.95,176760.0,41.708,41.718,41.6782,41.6981,176760.0
2017-04-12 11:35:00,41.92,41.93,41.89,41.9,182980.0,41.6683,41.6782,41.6385,41.6484,182980.0
2017-04-12 11:40:00,41.91,41.94,41.91,41.93,157640.0,41.6583,41.6882,41.6583,41.6782,157640.0
2017-04-12 11:45:00,41.93,41.94,41.92,41.93,265140.0,41.6782,41.6882,41.6683,41.6782,265140.0
2017-04-12 11:50:00,41.93,41.96,41.92,41.95,422860.0,41.6782,41.708,41.6683,41.6981,422860.0
2017-04-12 11:55:00,41.94,41.98,41.94,41.97,43820.0,41.6882,41.7279,41.6882,41.718,43820.0
2017-04-12 12:00:00,41.97,41.98,41.96,41.97,58000.0,41.718,41.7279,41.708,41.718,58000.0
2017-04-12 12:05:00,41.97,41.98,41.96,41.97,65800.0,41.718,41.7279,41.708,41.718,65800.0
2017-04-12 12:10:00,41.97,41.99,41.97,41.98,69580.0,41.718,41.7379,41.718,41.7279,69580.0
2017-04-12 12:15:00,41.98,42.0,41.98,41.98,86300.0,41.7279,41.7478,41.7279,41.7279,86300.0
2017-04-12 12:20:00,41.98,41.98,41.96,41.96,98680.0,41.7279,41.7279,41.708,41.708,98680.0
2017-04-12 12:25:00,41.97,41.99,41.96,41.98,252520.0,41.718,41.7379,41.708,41.7279,252520.0
2017-04-12 12:30:00,41.98,42.0,41.97,41.98,267440.0,41.7279,41.7478,41.718,41.7279,267440.0
2017-04-12 12:35:00,41.98,42.0,41.97,42.0,127080.0,41.7279,41.7478,41.718,41.7478,127080.0
2017-04-12 12:40:00,42.01,42.03,41.99,42.03,114440.0,41.7577,41.7776,41.7379,41.7776,114440.0
2017-04-12 12:45:00,42.02,42.05,42.02,42.02,54700.0,41.7677,41.7975,41.7677,41.7677,54700.0
2017-04-12 12:50:00,42.03,42.04,41.97,41.99,221760.0,41.7776,41.7876,41.718,41.7379,221760.0
2017-04-12 12:55:00,41.99,42.02,41.98,42.02,44000.0,41.7379,41.7677,41.7279,41.7677,44000.0
2017-04-12 13:00:00,42.01,42.04,42.0,42.04,59600.0,41.7577,41.7876,41.7478,41.7876,59600.0
2017-04-12 13:05:00,42.03,42.04,42.02,42.03,78140.0,41.7776,41.7876,41.7677,41.7776,78140.0
2017-04-12 13:10:00,42.04,42.05,42.02,42.02,135760.0,41.7876,41.7975,41.7677,41.7677,135760.0
2017-04-12 13:15:00,42.03,42.06,42.03,42.05,108120.0,41.7776,41.8074,41.7776,41.7975,108120.0
2017-04-12 13:20:00,42.04,42.05,42.03,42.04,104380.0,41.7876,41.7975,41.7776,41.7876,104380.0
2017-04-12 13:25:00,42.05,42.05,42.03,42.05,49960.0,41.7975,41.7975,41.7776,41.7975,49960.0
2017-04-12 13:30:00,42.04,42.04,42.01,42.02,74900.0,41.7876,41.7876,41.7577,41.7677,74900.0
2017-04-12 13:35:00,42.03,42.06,42.0,42.06,78000.0,41.7776,41.8074,41.7478,41.8074,78000.0
2017-04-12 13:40:00,42.06,42.11,42.06,42.1,147440.0,41.8074,41.8571,41.8074,41.8472,147440.0
2017-04-12 13:45:00,42.1,42.11,42.09,42.1,60920.0,41.8472,41.8571,41.8373,41.8472,60920.0
2017-04-12 13:50:00,42.1,42.11,42.09,42.1,99000.0,41.8472,41.8571,41.8373,41.8472,99000.0
2017-04-12 13:55:00,42.11,42.19,42.1,42.17,186120.0,41.8571,41.9367,41.8472,41.9168,186120.0
2017-04-12 14:00:00,42.17,42.17,42.14,42.14,110800.0,41.9168,41.9168,41.887,41.887,110800.0
2017-04-12 14:05:00,42.15,42.16,42.13,42.15,148340.0,41.8969,41.9068,41.877,41.8969,148340.0
2017-04-12 14:10:00,42.15,42.16,42.13,42.13,107380.0,41.8969,41.9068,41.877,41.877,107380.0
2017-04-12 14:15:00,42.13,42.14,42.12,42.13,169120.0,41.877,41.887,41.8671,41.877,169120.0
2017-04-12 14:20:00,42.13,42.14,42.11,42.13,374400.0,41.877,41.887,41.8571,41.877,374400.0
2017-04-12 14:25:00,42.12,42.14,42.1,42.14,124240.0,41.8671,41.887,41.8472,41.887,124240.0
2017-04-12 14:30:00,42.12,42.13,42.11,42.12,133880.0,41.8671,41.877,41.8571,41.8671,133880.0
2017-04-12 14:35:00,42.12,42.12,42.06,42.07,157660.0,41.8671,41.8671,41.8074,41.8174,157660.0
2017-04-12 14:40:00,42.06,42.06,42.02,42.04,144340.0,41.8074,41.8074,41.7677,41.7876,144340.0
2017-04-12 14:45:00,42.03,42.05,42.03,42.04,102200.0,41.7776,41.7975,41.7776,41.7876,102200.0
2017-04-12 14:50:00,42.03,42.07,42.02,42.07,152740.0,41.7776,41.8174,41.7677,41.8174,152740.0
2017-04-12 14:55:00,42.07,42.1,42.07,42.08,86760.0,41.8174,41.8472,41.8174,41.8273,86760.0
2017-04-12 15:00:00,42.07,42.09,42.05,42.06,125500.0,41.8174,41.8373,41.7975,41.8074,125500.0
2017-04-12 15:05:00,42.06,42.06,42.04,42.06,133980.0,41.8074,41.8074,41.7876,41.8074,133980.0
2017-04-12 15:10:00,42.06,42.09,42.04,42.06,171580.0,41.8074,41.8373,41.7876,41.8074,171580.0
2017-04-12 15:15:00,42.06,42.06,42.0,42.01,150200.0,41.8074,41.8074,41.7478,41.7577,150200.0
2017-04-12 15:20:00,42.0,42.11,42.0,42.08,213000.0,41.7478,41.8571,41.7478,41.8273,213000.0
2017-04-12 15:25:00,42.09,42.12,42.06,42.1,238000.0,41.8373,41.8671,41.8074,41.8472,238000.0
2017-04-12 15:30:00,42.11,42.14,42.1,42.12,183800.0,41.8571,41.887,41.8472,41.8671,183800.0
2017-04-12 15:35:00,42.13,42.14,42.11,42.12,121960.0,41.877,41.887,41.8571,41.8671,121960.0
2017-04-12 15:40:00,42.11,42.13,42.06,42.07,183140.0,41.8571,41.877,41.8074,41.8174,183140.0
2017-04-12 15:45:00,42.06,42.08,42.02,42.04,205680.0,41.8074,41.8273,41.7677,41.7876,205680.0
2017-04-12 15:50:00,42.02,42.07,42.02,42.05,272860.0,41.7677,41.8174,41.7677,41.7975,272860.0
2017-04-12 15:55:00,42.06,42.09,42.04,42.07,629820.0,41.8074,41.8373,41.7876,41.8174,629820.0
2017-04-13 09:30:00,42.05,42.08,41.89,42.05,767560.0,41.7975,41.8273,41.6385,41.7975,767560.0
2017-04-13 09:35:00,42.04,42.06,42.01,42.05,153420.0,41.7876,41.8074,41.7577,41.7975,153420.0
2017-04-13 09:40:00,42.04,42.04,42.0,42.04,120500.0,41.7876,41.7876,41.7478,41.7876,120500.0
2017-04-13 09:45:00,42.02,42.04,41.99,42.01,120400.0,41.7677,41.7876,41.7379,41.7577,120400.0
2017-04-13 09:50:00,42.0,42.1,41.98,42.07,267040.0,41.7478,41.8472,41.7279,41.8174,267040.0
2017-04-13 09:55:00,42.08,42.13,42.06,42.1,248840.0,41.8273,41.877,41.8074,41.8472,248840.0
2017-04-13 10:00:00,42.12,42.18,42.1,42.13,277480.0,41.8671,41.9267,41.8472,41.877,277480.0
2017-04-13 10:05:00,42.13,42.17,42.12,42.15,249280.0,41.877,41.9168,41.8671,41.8969,249280.0
2017-04-13 10:10:00,42.16,42.17,42.14,42.16,113160.0,41.9068,41.9168,41.887,41.9068,113160.0
2017-04-13 10:15:00,42.15,42.19,42.14,42.16,211140.0,41.8969,41.9367,41.887,41.9068,211140.0
2017-04-13 10:20:00,42.15,42.16,42.12,42.16,108480.0,41.8969,41.9068,41.8671,41.9068,108480.0
2017-04-13 10:25:00,42.16,42.16,42.07,42.12,128320.0,41.9068,41.9068,41.8174,41.8671,128320.0
2017-04-13 10:30:00,42.13,42.15,42.1,42.12,102400.0,41.877,41.8969,41.8472,41.8671,102400.0
2017-04-13 10:35:00,42.11,42.15,42.11,42.15,38080.0,41.8571,41.8969,41.8571,41.8969,38080.0
2017-04-13 10:40:00,42.15,42.15,42.1,42.11,50140.0,41.8969,41.8969,41.8472,41.8571,50140.0
2017-04-13 10:45:00,42.11,42.12,42.09,42.11,114000.0,41.8571,41.8671,41.8373,41.8571,114000.0
2017-04-13 10:50:00,42.11,42.13,42.1,42.12,99740.0,41.8571,41.877,41.8472,41.8671,99740.0
2017-04-13 10:55:00,42.12,42.16,42.11,42.15,120480.0,41.8671,41.9068,41.8571,41.8969,120480.0
2017-04-13 11:00:00,42.15,42.16,42.14,42.15,62000.0,41.8969,41.9068,41.887,41.8969,62000.0
2017-04-13 11:05:00,42.14,42.15,42.13,42.15,64000.0,41.887,41.8969,41.877,41.8969,64000.0
2017-04-13 11:10:00,42.14,42.14,42.11,42.11,40000.0,41.887,41.887,41.8571,41.8571,40000.0
2017-04-13 11:15:00,42.1,42.12,42.09,42.11,92080.0,41.8472,41.8671,41.8373,41.8571,92080.0
2017-04-13 11:20:00,42.11,42.15,42.11,42.14,62760.0,41.8571,41.8969,41.8571,41.887,62760.0
2017-04-13 11:25:00,42.14,42.16,42.14,42.15,90220.0,41.887,41.9068,41.887,41.8969,90220.0
2017-04-13 11:30:00,42.15,42.15,42.13,42.14,46000.0,41.8969,41.8969,41.877,41.887,46000.0
2017-04-13 11:35:00,42.14,42.15,42.12,42.15,50400.0,41.887,41.8969,41.8671,41.8969,50400.0
2017-04-13 11:40:00,42.15,42.15,42.13,42.13,41960.0,41.8969,41.8969,41.877,41.877,41960.0
2017-04-13 11:45:00,42.14,42.16,42.13,42.14,74560.0,41.887,41.9068,41.877,41.887,74560.0
2017-04-13 11:50:00,42.13,42.15,42.12,42.14,169000.0,41.877,41.8969,41.8671,41.887,169000.0
2017-04-13 11:55:00,42.14,42.16,42.14,42.14,138340.0,41.887,41.9068,41.887,41.887,138340.0
2017-04-13 12:00:00,42.13,42.15,42.12,42.12,64600.0,41.877,41.8969,41.8671,41.8671,64600.0
2017-04-13 12:05:00,42.11,42.11,42.08,42.1,164940.0,41.8571,41.8571,41.8273,41.8472,164940.0
2017-04-13 12:10:00,42.09,42.11,42.08,42.09,70000.0,41.8373,41.8571,41.8273,41.8373,70000.0
2017-04-13 12:15:00,42.1,42.12,42.09,42.11,56000.0,41.8472,41.8671,41.8373,41.8571,56000.0
2017-04-13 12:20:00,42.1,42.12,42.08,42.1,267880.0,41.8472,41.8671,41.8273,41.8472,267880.0
2017-04-13 12:25:00,42.1,42.12,42.1,42.12,162360.0,41.8472,41.8671,41.8472,41.8671,162360.0
2017-04-13 12:30:00,42.12,42.13,42.11,42.13,102000.0,41.8671,41.877,41.8571,41.877,102000.0
2017-04-13 12:35:00,42.12,42.14,42.12,42.13,135500.0,41.8671,41.887,41.8671,41.877,135500.0
2017-04-13 12:40:00,42.13,42.13,42.11,42.12,123920.0,41.877,41.877,41.8571,41.8671,123920.0
2017-04-13 12:45:00,42.12,42.12,42.1,42.1,26000.0,41.8671,41.8671,41.8472,41.8472,26000.0
2017-04-13 12:50:00,42.1,42.13,42.1,42.11,95680.0,41.8472,41.877,41.8472,41.8571,95680.0
2017-04-13 12:55:00,42.11,42.11,42.09,42.1,287620.0,41.8571,41.8571,41.8373,41.8472,287620.0
2017-04-13 13:00:00,42.1,42.1,42.06,42.06,432800.0,41.8472,41.8472,41.8074,41.8074,432800.0
2017-04-13 13:05:00,42.07,42.09,42.02,42.03,681600.0,41.8174,41.8373,41.7677,41.7776,681600.0
2017-04-13 13:10:00,42.03,42.05,42.02,42.05,122080.0,41.7776,41.7975,41.7677,41.7975,122080.0
2017-04-13 13:15:00,42.05,42.07,42.05,42.07,76480.0,41.7975,41.8174,41.7975,41.8174,76480.0
2017-04-13 13:20:00,42.08,42.08,42.04,42.05,82000.0,41.8273,41.8273,41.7876,41.7975,82000.0
2017-04-13 13:25:00,42.05,42.1,42.05,42.1,80000.0,41.7975,41.8472,41.7975,41.8472,80000.0
2017-04-13 13:30:00,42.1,42.13,42.1,42.12,100780.0,41.8472,41.877,41.8472,41.8671,100780.0
2017-04-13 13:35:00,42.12,42.13,42.11,42.12,86240.0,41.8671,41.877,41.8571,41.8671,86240.0
2017-04-13 13:40:00,42.11,42.14,42.11,42.13,122200.0,41.8571,41.887,41.8571,41.877,122200.0
2017-04-13 13:45:00,42.13,42.13,42.07,42.07,154000.0,41.877,41.877,41.8174,41.8174,154000.0
2017-04-13 13:50:00,42.08,42.11,42.08,42.11,91540.0,41.8273,41.8571,41.8273,41.8571,91540.0
2017-04-13 13:55:00,42.11,42.11,42.1,42.1,91540.0,41.8571,41.8571,41.8472,41.8472,91540.0
2017-04-13 14:00:00,42.1,42.11,42.07,42.1,139320.0,41.8472,41.8571,41.8174,41.8472,139320.0
2017-04-13 14:05:00,42.08,42.13,42.08,42.12,187120.0,41.8273,41.877,41.8273,41.8671,187120.0
2017-04-13 14:10:00,42.12,42.13,42.11,42.11,98900.0,41.8671,41.877,41.8571,41.8571,98900.0
2017-04-13 14:15:00,42.11,42.12,42.1,42.12,83180.0,41.8571,41.8671,41.8472,41.8671,83180.0
2017-04-13 14:20:00,42.12,42.14,42.11,42.12,72000.0,41.8671,41.887,41.8571,41.8671,72000.0
2017-04-13 14:25:00,42.12,42.14,42.12,42.13,88760.0,41.8671,41.887,41.8671,41.877,88760.0
2017-04-13 14:30:00,42.13,42.14,42.12,42.13,91000.0,41.877,41.887,41.8671,41.877,91000.0
2017-04-13 14:35:00,42.13,42.13,42.1,42.1,79880.0,41.877,41.877,41.8472,41.8472,79880.0
2017-04-13 14:40:00,42.11,42.13,42.11,42.13,85800.0,41.8571,41.877,41.8571,41.877,85800.0
2017-04-13 14:45:00,42.13,42.13,42.12,42.12,52020.0,41.877,41.877,41.8671,41.8671,52020.0
2017-04-13 14:50:00,42.11,42.12,42.1,42.11,101980.0,41.8571,41.8671,41.8472,41.8571,101980.0
2017-04-13 14:55:00,42.1,42.13,42.1,42.13,146540.0,41.8472,41.877,41.8472,41.877,146540.0
2017-04-13 15:00:00,42.13,42.14,42.12,42.14,118000.0,41.877,41.887,41.8671,41.887,118000.0
2017-04-13 15:05:00,42.13,42.14,42.13,42.13,91000.0,41.877,41.887,41.877,41.877,91000.0
2017-04-13 15:10:00,42.12,42.13,42.1,42.12,184620.0,41.8671,41.877,41.8472,41.8671,184620.0
2017-04-13 15:15:00,42.11,42.12,42.1,42.12,167580.0,41.8571,41.8671,41.8472,41.8671,167580.0
2017-04-13 15:20:00,42.11,42.13,42.11,42.13,101740.0,41.8571,41.877,41.8571,41.877,101740.0
2017-04-13 15:25:00,42.13,42.13,42.11,42.11,68000.0,41.877,41.877,41.8571,41.8571,68000.0
2017-04-13 15:30:00,42.12,42.12,42.07,42.07,204400.0,41.8671,41.8671,41.8174,41.8174,204400.0
2017-04-13 15:35:00,42.07,42.09,42.04,42.08,264820.0,41.8174,41.8373,41.7876,41.8273,264820.0
2017-04-13 15:40:00,42.08,42.08,42.04,42.05,274440.0,41.8273,41.8273,41.7876,41.7975,274440.0
2017-04-13 15:45:00,42.05,42.11,42.05,42.09,350220.0,41.7975,41.8571,41.7975,41.8373,350220.0
2017-04-13 15:50:00,42.09,42.09,42.04,42.08,615180.0,41.8373,41.8373,41.7876,41.8273,615180.0
2017-04-13 15:55:00,42.08,42.09,42.01,42.01,2005520.0,41.8273,41.8373,41.7577,41.7577,2005520.0
2017-04-17 09:30:00,42.07,42.22,42.05,42.2,461760.0,41.8174,41.9665,41.7975,41.9466,461760.0
2017-04-17 09:35:00,42.2,42.28,42.2,42.25,201560.0,41.9466,42.0261,41.9466,41.9963,201560.0
2017-04-17 09:40:00,42.25,42.29,42.22,42.27,251740.0,41.9963,42.0361,41.9665,42.0162,251740.0
2017-04-17 09:45:00,42.27,42.29,42.26,42.27,149320.0,42.0162,42.0361,42.0062,42.0162,149320.0
2017-04-17 09:50:00,42.27,42.33,42.25,42.31,194080.0,42.0162,42.0758,41.9963,42.0559,194080.0
2017-04-17 09:55:00,42.31,42.36,42.3,42.34,282520.0,42.0559,42.1056,42.046,42.0858,282520.0
2017-04-17 10:00:00,42.34,42.4,42.33,42.38,280300.0,42.0858,42.1454,42.0758,42.1255,280300.0
2017-04-17 10:05:00,42.38,42.46,42.37,42.45,324320.0,42.1255,42.205,42.1156,42.1951,324320.0
2017-04-17 10:10:00,42.45,42.46,42.42,42.44,176000.0,42.1951,42.205,42.1653,42.1852,176000.0
2017-04-17 10:15:00,42.45,42.51,42.44,42.49,314980.0,42.1951,42.2547,42.1852,42.2349,314980.0
2017-04-17 10:20:00,42.48,42.51,42.47,42.48,160340.0,42.2249,42.2547,42.215,42.2249,160340.0
2017-04-17 10:25:00,42.48,42.49,42.47,42.48,128840.0,42.2249,42.2349,42.215,42.2249,128840.0
2017-04-17 10:30:00,42.48,42.5,42.46,42.48,134880.0,42.2249,42.2448,42.205,42.2249,134880.0
2017-04-17 10:35:00,42.48,42.49,42.46,42.48,227180.0,42.2249,42.2349,42.205,42.2249,227180.0
2017-04-17 10:40:00,42.48,42.49,42.47,42.48,172320.0,42.2249,42.2349,42.215,42.2249,172320.0
2017-04-17 10:45:00,42.48,42.51,42.48,42.51,64720.0,42.2249,42.2547,42.2249,42.2547,64720.0
2017-04-17 10:50:00,42.49,42.52,42.49,42.52,93660.0,42.2349,42.2647,42.2349,42.2647,93660.0
2017-04-17 10:55:00,42.52,42.53,42.51,42.53,102940.0,42.2647,42.2746,42.2547,42.2746,102940.0
2017-04-17 11:00:00,42.53,42.53,42.5,42.51,157420.0,42.2746,42.2746,42.2448,42.2547,157420.0
2017-04-17 11:05:00,42.5,42.51,42.48,42.49,107100.0,42.2448,42.2547,42.2249,42.2349,107100.0
2017-04-17 11:10:00,42.5,42.53,42.49,42.53,173460.0,42.2448,42.2746,42.2349,42.2746,173460.0
2017-04-17 11:15:00,42.53,42.55,42.52,42.53,156460.0,42.2746,42.2945,42.2647,42.2746,156460.0
2017-04-17 11:20:00,42.53,42.54,42.5,42.5,85720.0,42.2746,42.2846,42.2448,42.2448,85720.0
2017-04-17 11:25:00,42.5,42.51,42.49,42.5,86800.0,42.2448,42.2547,42.2349,42.2448,86800.0
2017-04-17 11:30:00,42.5,42.51,42.48,42.49,86000.0,42.2448,42.2547,42.2249,42.2349,86000.0
2017-04-17 11:35:00,42.49,42.5,42.49,42.5,115000.0,42.2349,42.2448,42.2349,42.2448,115000.0
2017-04-17 11:40:00,42.49,42.5,42.49,42.5,103580.0,42.2349,42.2448,42.2349,42.2448,103580.0
2017-04-17 11:45:00,42.5,42.52,42.49,42.52,53720.0,42.2448,42.2647,42.2349,42.2647,53720.0
2017-04-17 11:50:00,42.5,42.51,42.49,42.5,48000.0,42.2448,42.2547,42.2349,42.2448,48000.0
2017-04-17 11:55:00,42.49,42.5,42.49,42.5,89120.0,42.2349,42.2448,42.2349,42.2448,89120.0
2017-04-17 12:00:00,42.49,42.52,42.49,42.52,51020.0,42.2349,42.2647,42.2349,42.2647,51020.0
2017-04-17 12:05:00,42.51,42.54,42.51,42.53,100000.0,42.2547,42.2846,42.2547,42.2746,100000.0
2017-04-17 12:10:00,42.52,42.53,42.5,42.52,116920.0,42.2647,42.2746,42.2448,42.2647,116920.0
2017-04-17 12:15:00,42.53,42.53,42.52,42.52,52500.0,42.2746,42.2746,42.2647,42.2647,52500.0
2017-04-17 12:20:00,42.52,42.56,42.51,42.56,210680.0,42.2647,42.3044,42.2547,42.3044,210680.0
2017-04-17 12:25:00,42.55,42.56,42.54,42.54,26000.0,42.2945,42.3044,42.2846,42.2846,26000.0
2017-04-17 12:30:00,42.54,42.56,42.54,42.56,52260.0,42.2846,42.3044,42.2846,42.3044,52260.0
2017-04-17 12:35:00,42.56,42.56,42.54,42.56,42000.0,42.3044,42.3044,42.2846,42.3044,42000.0
2017-04-17 12:40:00,42.56,42.57,42.55,42.57,130960.0,42.3044,42.3144,42.2945,42.3144,130960.0
2017-04-17 12:45:00,42.57,42.58,42.56,42.57,78000.0,42.3144,42.3243,42.3044,42.3144,78000.0
2017-04-17 12:50:00,42.56,42.57,42.55,42.56,64000.0,42.3044,42.3144,42.2945,42.3044,64000.0
2017-04-17 12:55:00,42.56,42.6,42.56,42.6,201000.0,42.3044,42.3442,42.3044,42.3442,201000.0
2017-04-17 13:00:00,42.6,42.61,42.58,42.59,39120.0,42.3442,42.3541,42.3243,42.3343,39120.0
2017-04-17 13:05:00,42.6,42.61,42.59,42.59,56040.0,42.3442,42.3541,42.3343,42.3343,56040.0
2017-04-17 13:10:00,42.6,42.61,42.59,42.59,48200.0,42.3442,42.3541,42.3343,42.3343,48200.0
2017-04-17 13:15:00,42.6,42.63,42.6,42.62,137800.0,42.3442,42.374,42.3442,42.3641,137800.0
2017-04-17 13:20:00,42.61,42.63,42.61,42.61,75380.0,42.3541,42.374,42.3541,42.3541,75380.0
2017-04-17 13:25:00,42.61,42.64,42.61,42.63,137360.0,42.3541,42.384,42.3541,42.374,137360.0
2017-04-17 13:30:00,42.62,42.62,42.6,42.61,49640.0,42.3641,42.3641,42.3442,42.3541,49640.0
2017-04-17 13:35:00,42.6,42.6,42.58,42.58,152480.0,42.3442,42.3442,42.3243,42.3243,152480.0
2017-04-17 13:40:00,42.59,42.6,42.56,42.57,127160.0,42.3343,42.3442,42.3044,42.3144,127160.0
2017-04-17 13:45:00,42.58,42.59,42.58,42.59,73600.0,42.3243,42.3343,42.3243,42.3343,73600.0
2017-04-17 13:50:00,42.59,42.61,42.59,42.61,89640.0,42.3343,42.3541,42.3343,42.3541,89640.0
2017-04-17 13:55:00,42.61,42.63,42.6,42.61,80480.0,42.3541,42.374,42.3442,42.3541,80480.0
2017-04-17 14:00:00,42.6,42.64,42.58,42.63,151660.0,42.3442,42.384,42.3243,42.374,151660.0
2017-04-17 14:05:00,42.63,42.64,42.6,42.6,103800.0,42.374,42.384,42.3442,42.3442,103800.0
2017-04-17 14:10:00,42.61,42.61,42.6,42.61,30160.0,42.3541,42.3541,42.3442,42.3541,30160.0
2017-04-17 14:15:00,42.61,42.63,42.61,42.61,155800.0,42.3541,42.374,42.3541,42.3541,155800.0
2017-04-17 14:20:00,42.6,42.62,42.6,42.62,102720.0,42.3442,42.3641,42.3442,42.3641,102720.0
2017-04-17 14:25:00,42.62,42.62,42.6,42.6,84000.0,42.3641,42.3641,42.3442,42.3442,84000.0
2017-04-17 14:30:00,42.6,42.64,42.6,42.64,127240.0,42.3442,42.384,42.3442,42.384,127240.0
2017-04-17 14:35:00,42.64,42.65,42.64,42.64,181440.0,42.384,42.3939,42.384,42.384,181440.0
2017-04-17 14:40:00,42.64,42.66,42.64,42.65,198320.0,42.384,42.4038,42.384,42.3939,198320.0
2017-04-17 14:45:00,42.66,42.68,42.65,42.66,234280.0,42.4038,42.4237,42.3939,42.4038,234280.0
2017-04-17 14:50:00,42.66,42.7,42.65,42.69,349440.0,42.4038,42.4436,42.3939,42.4337,349440.0
2017-04-17 14:55:00,42.69,42.71,42.68,42.69,366740.0,42.4337,42.4535,42.4237,42.4337,366740.0
2017-04-17 15:00:00,42.68,42.69,42.65,42.67,168380.0,42.4237,42.4337,42.3939,42.4138,168380.0
2017-04-17 15:05:00,42.68,42.68,42.66,42.67,127000.0,42.4237,42.4237,42.4038,42.4138,127000.0
2017-04-17 15:10:00,42.68,42.69,42.67,42.68,131480.0,42.4237,42.4337,42.4138,42.4237,131480.0
2017-04-17 15:15:00,42.68,42.74,42.68,42.74,170340.0,42.4237,42.4834,42.4237,42.4834,170340.0
2017-04-17 15:20:00,42.73,42.74,42.71,42.73,130880.0,42.4734,42.4834,42.4535,42.4734,130880.0
2017-04-17 15:25:00,42.73,42.77,42.71,42.75,200000.0,42.4734,42.5132,42.4535,42.4933,200000.0
2017-04-17 15:30:00,42.74,42.74,42.71,42.71,243360.0,42.4834,42.4834,42.4535,42.4535,243360.0
2017-04-17 15:35:00,42.71,42.73,42.71,42.73,250760.0,42.4535,42.4734,42.4535,42.4734,250760.0
2017-04-17 15:40:00,42.74,42.75,42.72,42.73,284040.0,42.4834,42.4933,42.4635,42.4734,284040.0
2017-04-17 15:45:00,42.72,42.77,42.72,42.77,282680.0,42.4635,42.5132,42.4635,42.5132,282680.0
2017-04-17 15:50:00,42.77,42.78,42.75,42.78,483680.0,42.5132,42.5231,42.4933,42.5231,483680.0
2017-04-17 15:55:00,42.78,42.78,42.73,42.76,877700.0,42.5231,42.5231,42.4734,42.5032,877700.0
2017-04-18 09:30:00,42.63,42.75,42.56,42.72,723120.0,42.374,42.4933,42.3044,42.4635,723120.0
2017-04-18 09:35:00,42.72,42.84,42.71,42.83,380140.0,42.4635,42.5828,42.4535,42.5728,380140.0
2017-04-18 09:40:00,42.84,42.86,42.78,42.8,515160.0,42.5828,42.6026,42.5231,42.543,515160.0
2017-04-18 09:45:00,42.81,42.83,42.78,42.79,268500.0,42.5529,42.5728,42.5231,42.5331,268500.0
2017-04-18 09:50:00,42.8,42.81,42.75,42.77,336760.0,42.543,42.5529,42.4933,42.5132,336760.0
2017-04-18 09:55:00,42.77,42.84,42.77,42.83,214240.0,42.5132,42.5828,42.5132,42.5728,214240.0
2017-04-18 10:00:00,42.83,42.87,42.81,42.81,430860.0,42.5728,42.6126,42.5529,42.5529,430860.0
2017-04-18 10:05:00,42.83,42.83,42.79,42.81,185960.0,42.5728,42.5728,42.5331,42.5529,185960.0
2017-04-18 10:10:00,42.81,42.84,42.8,42.8,340420.0,42.5529,42.5828,42.543,42.543,340420.0
2017-04-18 10:15:00,42.8,42.81,42.72,42.72,192280.0,42.543,42.5529,42.4635,42.4635,192280.0
2017-04-18 10:20:00,42.71,42.75,42.7,42.74,225200.0,42.4535,42.4933,42.4436,42.4834,225200.0
2017-04-18 10:25:00,42.76,42.76,42.68,42.68,152780.0,42.5032,42.5032,42.4237,42.4237,152780.0
2017-04-18 10:30:00,42.69,42.71,42.66,42.7,276140.0,42.4337,42.4535,42.4038,42.4436,276140.0
2017-04-18 10:35:00,42.7,42.72,42.69,42.71,125800.0,42.4436,42.4635,42.4337,42.4535,125800.0
2017-04-18 10:40:00,42.72,42.77,42.72,42.74,109340.0,42.4635,42.5132,42.4635,42.4834,109340.0
2017-04-18 10:45:00,42.75,42.75,42.72,42.73,66960.0,42.4933,42.4933,42.4635,42.4734,66960.0
2017-04-18 10:50:00,42.72,42.72,42.66,42.68,124000.0,42.4635,42.4635,42.4038,42.4237,124000.0
2017-04-18 10:55:00,42.68,42.69,42.65,42.69,151700.0,42.4237,42.4337,42.3939,42.4337,151700.0
2017-04-18 11:00:00,42.7,42.7,42.64,42.65,84580.0,42.4436,42.4436,42.384,42.3939,84580.0
2017-04-18 11:05:00,42.67,42.68,42.65,42.68,47000.0,42.4138,42.4237,42.3939,42.4237,47000.0
2017-04-18 11:10:00,42.67,42.73,42.65,42.72,250600.0,42.4138,42.4734,42.3939,42.4635,250600.0
2017-04-18 11:15:00,42.72,42.77,42.71,42.72,309400.0,42.4635,42.5132,42.4535,42.4635,309400.0
2017-04-18 11:20:00,42.72,42.72,42.69,42.7,114700.0,42.4635,42.4635,42.4337,42.4436,114700.0
2017-04-18 11:25:00,42.7,42.76,42.7,42.75,282560.0,42.4436,42.5032,42.4436,42.4933,282560.0
2017-04-18 11:30:00,42.74,42.76,42.7,42.7,79160.0,42.4834,42.5032,42.4436,42.4436,79160.0
2017-04-18 11:35:00,42.69,42.71,42.67,42.7,155380.0,42.4337,42.4535,42.4138,42.4436,155380.0
2017-04-18 11:40:00,42.69,42.72,42.66,42.67,206180.0,42.4337,42.4635,42.4038,42.4138,206180.0
2017-04-18 11:45:00,42.69,42.72,42.69,42.71,40220.0,42.4337,42.4635,42.4337,42.4535,40220.0
2017-04-18 11:50:00,42.7,42.7,42.68,42.69,73500.0,42.4436,42.4436,42.4237,42.4337,73500.0
2017-04-18 11:55:00,42.69,42.69,42.63,42.63,162300.0,42.4337,42.4337,42.374,42.374,162300.0
2017-04-18 12:00:00,42.63,42.68,42.61,42.66,116460.0,42.374,42.4237,42.3541,42.4038,116460.0
2017-04-18 12:05:00,42.66,42.67,42.61,42.65,82800.0,42.4038,42.4138,42.3541,42.3939,82800.0
2017-04-18 12:10:00,42.66,42.66,42.63,42.65,64380.0,42.4038,42.4038,42.374,42.3939,64380.0
2017-04-18 12:15:00,42.67,42.67,42.62,42.64,54400.0,42.4138,42.4138,42.3641,42.384,54400.0
2017-04-18 12:20:00,42.64,42.67,42.64,42.66,47380.0,42.384,42.4138,42.384,42.4038,47380.0
2017-04-18 12:25:00,42.66,42.68,42.66,42.67,28000.0,42.4038,42.4237,42.4038,42.4138,28000.0
2017-04-18 12:30:00,42.66,42.68,42.66,42.67,52000.0,42.4038,42.4237,42.4038,42.4138,52000.0
2017-04-18 12:35:00,42.67,42.68,42.65,42.67,51800.0,42.4138,42.4237,42.3939,42.4138,51800.0
2017-04-18 12:40:00,42.68,42.7,42.68,42.68,43000.0,42.4237,42.4436,42.4237,42.4237,43000.0
2017-04-18 12:45:00,42.68,42.69,42.65,42.66,49500.0,42.4237,42.4337,42.3939,42.4038,49500.0
2017-04-18 12:50:00,42.65,42.67,42.64,42.65,97480.0,42.3939,42.4138,42.384,42.3939,97480.0
2017-04-18 12:55:00,42.66,42.66,42.62,42.62,46000.0,42.4038,42.4038,42.3641,42.3641,46000.0
2017-04-18 13:00:00,42.62,42.63,42.59,42.59,124840.0,42.3641,42.374,42.3343,42.3343,124840.0
2017-04-18 13:05:00,42.59,42.61,42.58,42.6,74000.0,42.3343,42.3541,42.3243,42.3442,74000.0
2017-04-18 13:10:00,42.61,42.62,42.59,42.62,76000.0,42.3541,42.3641,42.3343,42.3641,76000.0
2017-04-18 13:15:00,42.63,42.63,42.6,42.6,118080.0,42.374,42.374,42.3442,42.3442,118080.0
2017-04-18 13:20:00,42.6,42.6,42.58,42.59,68520.0,42.3442,42.3442,42.3243,42.3343,68520.0
2017-04-18 13:25:00,42.6,42.63,42.58,42.62,91100.0,42.3442,42.374,42.3243,42.3641,91100.0
2017-04-18 13:30:00,42.61,42.67,42.61,42.67,82000.0,42.3541,42.4138,42.3541,42.4138,82000.0
2017-04-18 13:35:00,42.65,42.66,42.63,42.63,146720.0,42.3939,42.4038,42.374,42.374,146720.0
2017-04-18 13:40:00,42.64,42.66,42.64,42.65,108560.0,42.384,42.4038,42.384,42.3939,108560.0
2017-04-18 13:45:00,42.64,42.65,42.63,42.65,48540.0,42.384,42.3939,42.374,42.3939,48540.0
2017-04-18 13:50:00,42.64,42.66,42.64,42.65,54540.0,42.384,42.4038,42.384,42.3939,54540.0
2017-04-18 13:55:00,42.65,42.67,42.65,42.66,58200.0,42.3939,42.4138,42.3939,42.4038,58200.0
2017-04-18 14:00:00,42.66,42.69,42.66,42.68,85180.0,42.4038,42.4337,42.4038,42.4237,85180.0
2017-04-18 14:05:00,42.68,42.69,42.65,42.67,65020.0,42.4237,42.4337,42.3939,42.4138,65020.0
2017-04-18 14:10:00,42.68,42.68,42.66,42.67,47060.0,42.4237,42.4237,42.4038,42.4138,47060.0
2017-04-18 14:15:00,42.68,42.7,42.67,42.68,116000.0,42.4237,42.4436,42.4138,42.4237,116000.0
2017-04-18 14:20:00,42.68,42.68,42.65,42.66,84060.0,42.4237,42.4237,42.3939,42.4038,84060.0
2017-04-18 14:25:00,42.66,42.7,42.66,42.69,103420.0,42.4038,42.4436,42.4038,42.4337,103420.0
2017-04-18 14:30:00,42.69,42.69,42.65,42.68,88920.0,42.4337,42.4337,42.3939,42.4237,88920.0
2017-04-18 14:35:00,42.68,42.69,42.65,42.66,79540.0,42.4237,42.4337,42.3939,42.4038,79540.0
2017-04-18 14:40:00,42.67,42.67,42.63,42.64,121460.0,42.4138,42.4138,42.374,42.384,121460.0
2017-04-18 14:45:00,42.63,42.64,42.6,42.62,82000.0,42.374,42.384,42.3442,42.3641,82000.0
2017-04-18 14:50:00,42.63,42.65,42.62,42.64,67800.0,42.374,42.3939,42.3641,42.384,67800.0
2017-04-18 14:55:00,42.64,42.69,42.63,42.68,116880.0,42.384,42.4337,42.374,42.4237,116880.0
2017-04-18 15:00:00,42.68,42.7,42.64,42.65,155840.0,42.4237,42.4436,42.384,42.3939,155840.0
2017-04-18 15:05:00,42.64,42.68,42.64,42.68,68020.0,42.384,42.4237,42.384,42.4237,68020.0
2017-04-18 15:10:00,42.67,42.67,42.64,42.65,63100.0,42.4138,42.4138,42.384,42.3939,63100.0
2017-04-18 15:15:00,42.65,42.69,42.64,42.69,106920.0,42.3939,42.4337,42.384,42.4337,106920.0
2017-04-18 15:20:00,42.69,42.71,42.69,42.71,176980.0,42.4337,42.4535,42.4337,42.4535,176980.0
2017-04-18 15:25:00,42.71,42.74,42.7,42.71,277940.0,42.4535,42.4834,42.4436,42.4535,277940.0
2017-04-18 15:30:00,42.71,42.71,42.68,42.7,113380.0,42.4535,42.4535,42.4237,42.4436,113380.0
2017-04-18 15:35:00,42.69,42.72,42.69,42.71,199580.0,42.4337,42.4635,42.4337,42.4535,199580.0
2017-04-18 15:40:00,42.71,42.74,42.71,42.71,140680.0,42.4535,42.4834,42.4535,42.4535,140680.0
2017-04-18 15:45:00,42.71,42.75,42.7,42.72,185860.0,42.4535,42.4933,42.4436,42.4635,185860.0
2017-04-18 15:50:00,42.73,42.75,42.72,42.72,181320.0,42.4734,42.4933,42.4635,42.4635,181320.0
2017-04-18 15:55:00,42.72,42.76,42.68,42.69,664100.0,42.4635,42.5032,42.4237,42.4337,664100.0
2017-04-19 09:30:00,42.87,42.9,42.8,42.82,716660.0,42.6126,42.6424,42.543,42.5629,716660.0
2017-04-19 09:35:00,42.82,42.87,42.81,42.87,175080.0,42.5629,42.6126,42.5529,42.6126,175080.0
2017-04-19 09:40:00,42.87,42.94,42.87,42.92,356520.0,42.6126,42.6822,42.6126,42.6623,356520.0
2017-04-19 09:45:00,42.93,42.93,42.85,42.87,400920.0,42.6722,42.6722,42.5927,42.6126,400920.0
2017-04-19 09:50:00,42.88,42.9,42.86,42.88,248120.0,42.6225,42.6424,42.6026,42.6225,248120.0
2017-04-19 09:55:00,42.88,42.95,42.88,42.92,234600.0,42.6225,42.6921,42.6225,42.6623,234600.0
2017-04-19 10:00:00,42.93,42.94,42.89,42.93,260940.0,42.6722,42.6822,42.6325,42.6722,260940.0
2017-04-19 10:05:00,42.92,42.97,42.91,42.95,377800.0,42.6623,42.712,42.6523,42.6921,377800.0
2017-04-19 10:10:00,42.96,43.0,42.96,42.98,253900.0,42.702,42.7418,42.702,42.7219,253900.0
2017-04-19 10:15:00,42.99,42.99,42.96,42.96,164280.0,42.7319,42.7319,42.702,42.702,164280.0
2017-04-19 10:20:00,42.96,42.97,42.92,42.94,218080.0,42.702,42.712,42.6623,42.6822,218080.0
2017-04-19 10:25:00,42.93,42.95,42.91,42.91,177480.0,42.6722,42.6921,42.6523,42.6523,177480.0
2017-04-19 10:30:00,42.93,42.98,42.92,42.98,197400.0,42.6722,42.7219,42.6623,42.7219,197400.0
2017-04-19 10:35:00,42.98,42.99,42.98,42.98,264580.0,42.7219,42.7319,42.7219,42.7219,264580.0
2017-04-19 10:40:00,42.97,43.01,42.97,42.98,199720.0,42.712,42.7517,42.712,42.7219,199720.0
2017-04-19 10:45:00,42.99,42.99,42.93,42.93,127920.0,42.7319,42.7319,42.6722,42.6722,127920.0
2017-04-19 10:50:00,42.94,42.96,42.93,42.96,90860.0,42.6822,42.702,42.6722,42.702,90860.0
2017-04-19 10:55:00,42.96,42.97,42.95,42.96,98000.0,42.702,42.712,42.6921,42.702,98000.0
2017-04-19 11:00:00,42.96,42.97,42.95,42.95,82000.0,42.702,42.712,42.6921,42.6921,82000.0
2017-04-19 11:05:00,42.95,42.97,42.94,42.97,98920.0,42.6921,42.712,42.6822,42.712,98920.0
2017-04-19 11:10:00,42.96,42.96,42.92,42.96,176540.0,42.702,42.702,42.6623,42.702,176540.0
2017-04-19 11:15:00,42.95,42.96,42.93,42.94,122600.0,42.6921,42.702,42.6722,42.6822,122600.0
2017-04-19 11:20:00,42.94,42.96,42.94,42.96,122000.0,42.6822,42.702,42.6822,42.702,122000.0
2017-04-19 11:25:00,42.96,42.96,42.94,42.96,88400.0,42.702,42.702,42.6822,42.702,88400.0
2017-04-19 11:30:00,42.96,42.98,42.94,42.96,85780.0,42.702,42.7219,42.6822,42.702,85780.0
2017-04-19 11:35:00,42.97,42.98,42.95,42.95,103780.0,42.712,42.7219,42.6921,42.6921,103780.0
2017-04-19 11:40:00,42.96,42.98,42.96,42.98,75000.0,42.702,42.7219,42.702,42.7219,75000.0
2017-04-19 11:45:00,42.98,42.99,42.97,42.97,30500.0,42.7219,42.7319,42.712,42.712,30500.0
2017-04-19 11:50:00,42.98,42.98,42.97,42.97,27560.0,42.7219,42.7219,42.712,42.712,27560.0
2017-04-19 11:55:00,42.97,42.98,42.96,42.96,51260.0,42.712,42.7219,42.702,42.702,51260.0
2017-04-19 12:00:00,42.96,42.98,42.95,42.95,71440.0,42.702,42.7219,42.6921,42.6921,71440.0
2017-04-19 12:05:00,42.95,42.95,42.92,42.92,112000.0,42.6921,42.6921,42.6623,42.6623,112000.0
2017-04-19 12:10:00,42.92,42.94,42.91,42.93,141800.0,42.6623,42.6822,42.6523,42.6722,141800.0
2017-04-19 12:15:00,42.93,42.94,42.9,42.9,178820.0,42.6722,42.6822,42.6424,42.6424,178820.0
2017-04-19 12:20:00,42.9,42.91,42.88,42.89,161540.0,42.6424,42.6523,42.6225,42.6325,161540.0
2017-04-19 12:25:00,42.89,42.89,42.85,42.87,63000.0,42.6325,42.6325,42.5927,42.6126,63000.0
2017-04-19 12:30:00,42.87,42.91,42.87,42.9,57000.0,42.6126,42.6523,42.6126,42.6424,57000.0
2017-04-19 12:35:00,42.91,42.91,42.87,42.89,93060.0,42.6523,42.6523,42.6126,42.6325,93060.0
2017-04-19 12:40:00,42.88,42.91,42.87,42.89,36000.0,42.6225,42.6523,42.6126,42.6325,36000.0
2017-04-19 12:45:00,42.9,42.91,42.9,42.91,25600.0,42.6424,42.6523,42.6424,42.6523,25600.0
2017-04-19 12:50:00,42.91,42.92,42.9,42.92,70380.0,42.6523,42.6623,42.6424,42.6623,70380.0
2017-04-19 12:55:00,42.92,42.93,42.9,42.9,42000.0,42.6623,42.6722,42.6424,42.6424,42000.0
2017-04-19 13:00:00,42.91,42.91,42.89,42.89,70000.0,42.6523,42.6523,42.6325,42.6325,70000.0
2017-04-19 13:05:00,42.88,42.89,42.86,42.86,78980.0,42.6225,42.6325,42.6026,42.6026,78980.0
2017-04-19 13:10:00,42.88,42.88,42.82,42.85,141600.0,42.6225,42.6225,42.5629,42.5927,141600.0
2017-04-19 13:15:00,42.85,42.88,42.85,42.86,23860.0,42.5927,42.6225,42.5927,42.6026,23860.0
2017-04-19 13:20:00,42.87,42.92,42.87,42.9,103440.0,42.6126,42.6623,42.6126,42.6424,103440.0
2017-04-19 13:25:00,42.92,42.92,42.88,42.88,52700.0,42.6623,42.6623,42.6225,42.6225,52700.0
2017-04-19 13:30:00,42.88,42.89,42.86,42.89,64000.0,42.6225,42.6325,42.6026,42.6325,64000.0
2017-04-19 13:35:00,42.87,42.89,42.86,42.89,52000.0,42.6126,42.6325,42.6026,42.6325,52000.0
2017-04-19 13:40:00,42.88,42.89,42.86,42.88,99120.0,42.6225,42.6325,42.6026,42.6225,99120.0
2017-04-19 13:45:00,42.88,42.89,42.86,42.88,70180.0,42.6225,42.6325,42.6026,42.6225,70180.0
2017-04-19 13:50:00,42.89,42.94,42.89,42.94,50000.0,42.6325,42.6822,42.6325,42.6822,50000.0
2017-04-19 13:55:00,42.93,42.93,42.9,42.9,76260.0,42.6722,42.6722,42.6424,42.6424,76260.0
2017-04-19 14:00:00,42.91,42.92,42.88,42.88,50000.0,42.6523,42.6623,42.6225,42.6225,50000.0
2017-04-19 14:05:00,42.87,42.87,42.84,42.86,62000.0,42.6126,42.6126,42.5828,42.6026,62000.0
2017-04-19 14:10:00,42.83,42.84,42.81,42.82,108780.0,42.5728,42.5828,42.5529,42.5629,108780.0
2017-04-19 14:15:00,42.82,42.82,42.76,42.77,165100.0,42.5629,42.5629,42.5032,42.5132,165100.0
2017-04-19 14:20:00,42.78,42.79,42.76,42.77,42000.0,42.5231,42.5331,42.5032,42.5132,42000.0
2017-04-19 14:25:00,42.76,42.81,42.74,42.8,170820.0,42.5032,42.5529,42.4834,42.543,170820.0
2017-04-19 14:30:00,42.8,42.82,42.79,42.82,164060.0,42.543,42.5629,42.5331,42.5629,164060.0
2017-04-19 14:35:00,42.81,42.81,42.78,42.78,46000.0,42.5529,42.5529,42.5231,42.5231,46000.0
2017-04-19 14:40:00,42.78,42.79,42.77,42.78,94000.0,42.5231,42.5331,42.5132,42.5231,94000.0
2017-04-19 14:45:00,42.78,42.78,42.75,42.75,88940.0,42.5231,42.5231,42.4933,42.4933,88940.0
2017-04-19 14:50:00,42.75,42.77,42.72,42.77,171860.0,42.4933,42.5132,42.4635,42.5132,171860.0
2017-04-19 14:55:00,42.77,42.79,42.75,42.75,108000.0,42.5132,42.5331,42.4933,42.4933,108000.0
2017-04-19 15:00:00,42.75,42.77,42.73,42.76,144000.0,42.4933,42.5132,42.4734,42.5032,144000.0
2017-04-19 15:05:00,42.76,42.81,42.74,42.8,123680.0,42.5032,42.5529,42.4834,42.543,123680.0
2017-04-19 15:10:00,42.82,42.82,42.8,42.8,38420.0,42.5629,42.5629,42.543,42.543,38420.0
2017-04-19 15:15:00,42.8,42.83,42.79,42.83,76000.0,42.543,42.5728,42.5331,42.5728,76000.0
2017-04-19 15:20:00,42.83,42.83,42.77,42.78,109640.0,42.5728,42.5728,42.5132,42.5231,109640.0
2017-04-19 15:25:00,42.77,42.78,42.73,42.74,156660.0,42.5132,42.5231,42.4734,42.4834,156660.0
2017-04-19 15:30:00,42.74,42.76,42.71,42.72,172620.0,42.4834,42.5032,42.4535,42.4635,172620.0
2017-04-19 15:35:00,42.71,42.77,42.71,42.76,132780.0,42.4535,42.5132,42.4535,42.5032,132780.0
2017-04-19 15:40:00,42.75,42.75,42.71,42.73,346160.0,42.4933,42.4933,42.4535,42.4734,346160.0
2017-04-19 15:45:00,42.72,42.73,42.69,42.71,266940.0,42.4635,42.4734,42.4337,42.4535,266940.0
2017-04-19 15:50:00,42.7,42.76,42.68,42.76,425620.0,42.4436,42.5032,42.4237,42.5032,425620.0
2017-04-19 15:55:00,42.76,42.86,42.76,42.83,1177000.0,42.5032,42.6026,42.5032,42.5728,1177000.0
2017-04-20 09:30:00,42.99,42.99,42.88,42.91,604240.0,42.7319,42.7319,42.6225,42.6523,604240.0
2017-04-20 09:35:00,42.94,42.98,42.91,42.94,289580.0,42.6822,42.7219,42.6523,42.6822,289580.0
2017-04-20 09:40:00,42.95,42.97,42.9,42.96,211080.0,42.6921,42.712,42.6424,42.702,211080.0
2017-04-20 09:45:00,42.96,42.96,42.92,42.92,149160.0,42.702,42.702,42.6623,42.6623,149160.0
2017-04-20 09:50:00,42.92,42.97,42.92,42.94,250220.0,42.6623,42.712,42.6623,42.6822,250220.0
2017-04-20 09:55:00,42.93,42.94,42.88,42.91,233260.0,42.6722,42.6822,42.6225,42.6523,233260.0
2017-04-20 10:00:00,42.91,42.96,42.9,42.96,166280.0,42.6523,42.702,42.6424,42.702,166280.0
2017-04-20 10:05:00,42.96,43.0,42.93,42.98,325740.0,42.702,42.7418,42.6722,42.7219,325740.0
2017-04-20 10:10:00,42.99,43.02,42.98,42.98,266140.0,42.7319,42.7617,42.7219,42.7219,266140.0
2017-04-20 10:15:00,42.99,43.0,42.94,42.97,235300.0,42.7319,42.7418,42.6822,42.712,235300.0
2017-04-20 10:20:00,42.98,43.01,42.97,42.99,88140.0,42.7219,42.7517,42.712,42.7319,88140.0
2017-04-20 10:25:00,42.99,43.0,42.98,43.0,118960.0,42.7319,42.7418,42.7219,42.7418,118960.0
2017-04-20 10:30:00,43.0,43.01,42.97,42.97,110000.0,42.7418,42.7517,42.712,42.712,110000.0
2017-04-20 10:35:00,42.97,42.99,42.96,42.97,102680.0,42.712,42.7319,42.702,42.712,102680.0
2017-04-20 10:40:00,42.97,42.98,42.95,42.95,144160.0,42.712,42.7219,42.6921,42.6921,144160.0
2017-04-20 10:45:00,42.96,42.98,42.95,42.98,64260.0,42.702,42.7219,42.6921,42.7219,64260.0
2017-04-20 10:50:00,42.98,42.99,42.97,42.99,79600.0,42.7219,42.7319,42.712,42.7319,79600.0
2017-04-20 10:55:00,42.99,43.01,42.98,43.0,286640.0,42.7319,42.7517,42.7219,42.7418,286640.0
2017-04-20 11:00:00,43.0,43.01,42.99,43.0,175040.0,42.7418,42.7517,42.7319,42.7418,175040.0
2017-04-20 11:05:00,43.0,43.02,42.99,43.02,166040.0,42.7418,42.7617,42.7319,42.7617,166040.0
2017-04-20 11:10:00,43.02,43.04,43.02,43.02,151460.0,42.7617,42.7816,42.7617,42.7617,151460.0
2017-04-20 11:15:00,43.02,43.05,43.02,43.04,118320.0,42.7617,42.7915,42.7617,42.7816,118320.0
2017-04-20 11:20:00,43.03,43.06,43.02,43.06,148900.0,42.7716,42.8014,42.7617,42.8014,148900.0
2017-04-20 11:25:00,43.05,43.07,43.05,43.07,90720.0,42.7915,42.8114,42.7915,42.8114,90720.0
2017-04-20 11:30:00,43.05,43.08,43.05,43.08,140140.0,42.7915,42.8213,42.7915,42.8213,140140.0
2017-04-20 11:35:00,43.08,43.09,43.06,43.09,186440.0,42.8213,42.8313,42.8014,42.8313,186440.0
2017-04-20 11:40:00,43.09,43.09,43.06,43.08,183860.0,42.8313,42.8313,42.8014,42.8213,183860.0
2017-04-20 11:45:00,43.08,43.1,43.06,43.09,216020.0,42.8213,42.8412,42.8014,42.8313,216020.0
2017-04-20 11:50:00,43.09,43.1,43.07,43.08,146520.0,42.8313,42.8412,42.8114,42.8213,146520.0
2017-04-20 11:55:00,43.09,43.1,43.06,43.07,141900.0,42.8313,42.8412,42.8014,42.8114,141900.0
2017-04-20 12:00:00,43.07,43.11,43.07,43.1,121460.0,42.8114,42.8511,42.8114,42.8412,121460.0
2017-04-20 12:05:00,43.11,43.12,43.11,43.12,133860.0,42.8511,42.8611,42.8511,42.8611,133860.0
2017-04-20 12:10:00,43.13,43.13,43.11,43.12,83240.0,42.871,42.871,42.8511,42.8611,83240.0
2017-04-20 12:15:00,43.13,43.13,43.11,43.12,81440.0,42.871,42.871,42.8511,42.8611,81440.0
2017-04-20 12:20:00,43.13,43.14,43.1,43.12,155040.0,42.871,42.881,42.8412,42.8611,155040.0
2017-04-20 12:25:00,43.11,43.15,43.11,43.12,295580.0,42.8511,42.8909,42.8511,42.8611,295580.0
2017-04-20 12:30:00,43.13,43.13,43.12,43.13,51000.0,42.871,42.871,42.8611,42.871,51000.0
2017-04-20 12:35:00,43.13,43.14,43.11,43.14,166720.0,42.871,42.881,42.8511,42.881,166720.0
2017-04-20 12:40:00,43.14,43.17,43.13,43.16,280520.0,42.881,42.9108,42.871,42.9008,280520.0
2017-04-20 12:45:00,43.15,43.15,43.13,43.14,60000.0,42.8909,42.8909,42.871,42.881,60000.0
2017-04-20 12:50:00,43.14,43.15,43.12,43.14,110300.0,42.881,42.8909,42.8611,42.881,110300.0
2017-04-20 12:55:00,43.14,43.15,43.11,43.11,93060.0,42.881,42.8909,42.8511,42.8511,93060.0
2017-04-20 13:00:00,43.12,43.14,43.12,43.13,92100.0,42.8611,42.881,42.8611,42.871,92100.0
2017-04-20 13:05:00,43.14,43.15,43.13,43.13,136000.0,42.881,42.8909,42.871,42.871,136000.0
2017-04-20 13:10:00,43.12,43.12,43.09,43.11,119800.0,42.8611,42.8611,42.8313,42.8511,119800.0
2017-04-20 13:15:00,43.11,43.12,43.07,43.07,91060.0,42.8511,42.8611,42.8114,42.8114,91060.0
2017-04-20 13:20:00,43.08,43.11,43.08,43.09,98400.0,42.8213,42.8511,42.8213,42.8313,98400.0
2017-04-20 13:25:00,43.09,43.12,43.09,43.12,94300.0,42.8313,42.8611,42.8313,42.8611,94300.0
2017-04-20 13:30:00,43.11,43.12,43.1,43.1,78000.0,42.8511,42.8611,42.8412,42.8412,78000.0
2017-04-20 13:35:00,43.1,43.13,43.1,43.12,123940.0,42.8412,42.871,42.8412,42.8611,123940.0
2017-04-20 13:40:00,43.12,43.13,43.11,43.12,80020.0,42.8611,42.871,42.8511,42.8611,80020.0
2017-04-20 13:45:00,43.12,43.16,43.12,43.15,104440.0,42.8611,42.9008,42.8611,42.8909,104440.0
2017-04-20 13:50:00,43.15,43.17,43.14,43.15,60940.0,42.8909,42.9108,42.881,42.8909,60940.0
2017-04-20 13:55:00,43.15,43.17,43.14,43.14,111800.0,42.8909,42.9108,42.881,42.881,111800.0
2017-04-20 14:00:00,43.15,43.16,43.14,43.15,61180.0,42.8909,42.9008,42.881,42.8909,61180.0
2017-04-20 14:05:00,43.15,43.16,43.14,43.15,92700.0,42.8909,42.9008,42.881,42.8909,92700.0
2017-04-20 14:10:00,43.16,43.18,43.15,43.16,223920.0,42.9008,42.9207,42.8909,42.9008,223920.0
2017-04-20 14:15:00,43.16,43.17,43.16,43.16,109600.0,42.9008,42.9108,42.9008,42.9008,109600.0
2017-04-20 14:20:00,43.15,43.17,43.15,43.17,67400.0,42.8909,42.9108,42.8909,42.9108,67400.0
2017-04-20 14:25:00,43.17,43.18,43.17,43.17,133220.0,42.9108,42.9207,42.9108,42.9108,133220.0
2017-04-20 14:30:00,43.17,43.19,43.16,43.18,125240.0,42.9108,42.9307,42.9008,42.9207,125240.0
2017-04-20 14:35:00,43.19,43.2,43.18,43.18,84860.0,42.9307,42.9406,42.9207,42.9207,84860.0
2017-04-20 14:40:00,43.19,43.19,43.17,43.17,164920.0,42.9307,42.9307,42.9108,42.9108,164920.0
2017-04-20 14:45:00,43.16,43.17,43.14,43.15,94140.0,42.9008,42.9108,42.881,42.8909,94140.0
2017-04-20 14:50:00,43.15,43.17,43.14,43.15,136520.0,42.8909,42.9108,42.881,42.8909,136520.0
2017-04-20 14:55:00,43.14,43.15,43.14,43.14,84420.0,42.881,42.8909,42.881,42.881,84420.0
2017-04-20 15:00:00,43.13,43.14,43.12,43.14,157520.0,42.871,42.881,42.8611,42.881,157520.0
2017-04-20 15:05:00,43.14,43.15,43.13,43.15,112580.0,42.881,42.8909,42.871,42.8909,112580.0
2017-04-20 15:10:00,43.15,43.19,43.15,43.17,202460.0,42.8909,42.9307,42.8909,42.9108,202460.0
2017-04-20 15:15:00,43.17,43.17,43.14,43.14,126000.0,42.9108,42.9108,42.881,42.881,126000.0
2017-04-20 15:20:00,43.14,43.16,43.13,43.15,139580.0,42.881,42.9008,42.871,42.8909,139580.0
2017-04-20 15:25:00,43.16,43.16,43.12,43.12,200340.0,42.9008,42.9008,42.8611,42.8611,200340.0
2017-04-20 15:30:00,43.13,43.13,43.1,43.1,364340.0,42.871,42.871,42.8412,42.8412,364340.0
2017-04-20 15:35:00,43.1,43.11,43.08,43.09,311340.0,42.8412,42.8511,42.8213,42.8313,311340.0
2017-04-20 15:40:00,43.09,43.13,43.08,43.1,324840.0,42.8313,42.871,42.8213,42.8412,324840.0
2017-04-20 15:45:00,43.09,43.12,43.07,43.08,559700.0,42.8313,42.8611,42.8114,42.8213,559700.0
2017-04-20 15:50:00,43.07,43.1,43.06,43.08,482340.0,42.8114,42.8412,42.8014,42.8213,482340.0
2017-04-20 15:55:00,43.08,43.11,43.0,43.0,1454420.0,42.8213,42.8511,42.7418,42.7418,1454420.0
2017-04-21 09:30:00,43.03,43.12,43.03,43.07,2019900.0,42.7716,42.8611,42.7716,42.8114,2019900.0
2017-04-21 09:35:00,43.02,43.05,43.01,43.03,284140.0,42.7617,42.7915,42.7517,42.7716,284140.0
2017-04-21 09:40:00,43.06,43.06,43.0,43.03,308980.0,42.8014,42.8014,42.7418,42.7716,308980.0
2017-04-21 09:45:00,43.02,43.04,42.98,42.98,201460.0,42.7617,42.7816,42.7219,42.7219,201460.0
2017-04-21 09:50:00,43.0,43.0,42.92,42.93,245760.0,42.7418,42.7418,42.6623,42.6722,245760.0
2017-04-21 09:55:00,42.94,43.0,42.94,42.99,190340.0,42.6822,42.7418,42.6822,42.7319,190340.0
2017-04-21 10:00:00,42.99,43.0,42.94,42.96,110160.0,42.7319,42.7418,42.6822,42.702,110160.0
2017-04-21 10:05:00,42.98,43.0,42.97,43.0,128660.0,42.7219,42.7418,42.712,42.7418,128660.0
2017-04-21 10:10:00,43.0,43.0,42.95,42.98,206700.0,42.7418,42.7418,42.6921,42.7219,206700.0
2017-04-21 10:15:00,43.01,43.04,43.01,43.02,132880.0,42.7517,42.7816,42.7517,42.7617,132880.0
2017-04-21 10:20:00,43.02,43.03,42.99,43.01,48420.0,42.7617,42.7716,42.7319,42.7517,48420.0
2017-04-21 10:25:00,43.01,43.01,42.97,42.99,247780.0,42.7517,42.7517,42.712,42.7319,247780.0
2017-04-21 10:30:00,42.97,42.99,42.97,42.98,72000.0,42.712,42.7319,42.712,42.7219,72000.0
2017-04-21 10:35:00,42.98,43.0,42.97,42.97,97140.0,42.7219,42.7418,42.712,42.712,97140.0
2017-04-21 10:40:00,42.97,42.99,42.96,42.98,150320.0,42.712,42.7319,42.702,42.7219,150320.0
2017-04-21 10:45:00,42.98,42.99,42.97,42.99,80060.0,42.7219,42.7319,42.712,42.7319,80060.0
2017-04-21 10:50:00,42.99,43.0,42.97,42.99,203280.0,42.7319,42.7418,42.712,42.7319,203280.0
2017-04-21 10:55:00,42.98,42.98,42.96,42.97,98260.0,42.7219,42.7219,42.702,42.712,98260.0
2017-04-21 11:00:00,42.97,42.97,42.94,42.94,93160.0,42.712,42.712,42.6822,42.6822,93160.0
2017-04-21 11:05:00,42.96,42.96,42.94,42.94,115420.0,42.702,42.702,42.6822,42.6822,115420.0
2017-04-21 11:10:00,42.94,42.96,42.94,42.96,152280.0,42.6822,42.702,42.6822,42.702,152280.0
2017-04-21 11:15:00,42.95,43.0,42.94,42.96,210200.0,42.6921,42.7418,42.6822,42.702,210200.0
2017-04-21 11:20:00,42.96,42.99,42.95,42.97,81400.0,42.702,42.7319,42.6921,42.712,81400.0
2017-04-21 11:25:00,42.95,43.0,42.95,43.0,78780.0,42.6921,42.7418,42.6921,42.7418,78780.0
2017-04-21 11:30:00,43.0,43.02,42.99,43.02,40000.0,42.7418,42.7617,42.7319,42.7617,40000.0
2017-04-21 11:35:00,43.02,43.02,43.01,43.01,50000.0,42.7617,42.7617,42.7517,42.7517,50000.0
2017-04-21 11:40:00,43.02,43.03,43.01,43.02,63860.0,42.7617,42.7716,42.7517,42.7617,63860.0
2017-04-21 11:45:00,43.03,43.04,43.01,43.03,68600.0,42.7716,42.7816,42.7517,42.7716,68600.0
2017-04-21 11:50:00,43.03,43.04,43.01,43.04,53940.0,42.7716,42.7816,42.7517,42.7816,53940.0
2017-04-21 11:55:00,43.05,43.06,43.04,43.04,101840.0,42.7915,42.8014,42.7816,42.7816,101840.0
2017-04-21 12:00:00,43.05,43.07,43.04,43.04,62000.0,42.7915,42.8114,42.7816,42.7816,62000.0
2017-04-21 12:05:00,43.04,43.05,43.02,43.05,50000.0,42.7816,42.7915,42.7617,42.7915,50000.0
2017-04-21 12:10:00,43.05,43.05,43.02,43.02,94260.0,42.7915,42.7915,42.7617,42.7617,94260.0
2017-04-21 12:15:00,43.02,43.04,43.02,43.04,66420.0,42.7617,42.7816,42.7617,42.7816,66420.0
2017-04-21 12:20:00,43.03,43.03,43.02,43.02,73620.0,42.7716,42.7716,42.7617,42.7617,73620.0
2017-04-21 12:25:00,43.02,43.02,43.02,43.02,68340.0,42.7617,42.7617,42.7617,42.7617,68340.0
2017-04-21 12:30:00,43.02,43.04,43.01,43.04,132520.0,42.7617,42.7816,42.7517,42.7816,132520.0
2017-04-21 12:35:00,43.03,43.04,43.01,43.01,74600.0,42.7716,42.7816,42.7517,42.7517,74600.0
2017-04-21 12:40:00,43.02,43.02,43.01,43.02,69140.0,42.7617,42.7617,42.7517,42.7617,69140.0
2017-04-21 12:45:00,43.01,43.02,43.0,43.01,61780.0,42.7517,42.7617,42.7418,42.7517,61780.0
2017-04-21 12:50:00,43.02,43.02,43.01,43.01,44000.0,42.7617,42.7617,42.7517,42.7517,44000.0
2017-04-21 12:55:00,43.01,43.01,42.99,42.99,32000.0,42.7517,42.7517,42.7319,42.7319,32000.0
2017-04-21 13:00:00,43.0,43.01,42.99,43.0,49800.0,42.7418,42.7517,42.7319,42.7418,49800.0
2017-04-21 13:05:00,43.0,43.0,42.98,42.98,42000.0,42.7418,42.7418,42.7219,42.7219,42000.0
2017-04-21 13:10:00,42.99,43.0,42.89,42.9,163780.0,42.7319,42.7418,42.6325,42.6424,163780.0
2017-04-21 13:15:00,42.9,42.95,42.9,42.94,120000.0,42.6424,42.6921,42.6424,42.6822,120000.0
2017-04-21 13:20:00,42.92,42.98,42.92,42.98,171000.0,42.6623,42.7219,42.6623,42.7219,171000.0
2017-04-21 13:25:00,42.98,42.99,42.96,42.98,106300.0,42.7219,42.7319,42.702,42.7219,106300.0
2017-04-21 13:30:00,42.99,43.0,42.98,42.98,104620.0,42.7319,42.7418,42.7219,42.7219,104620.0
2017-04-21 13:35:00,42.98,42.98,42.96,42.96,56520.0,42.7219,42.7219,42.702,42.702,56520.0
2017-04-21 13:40:00,42.96,42.99,42.96,42.99,52000.0,42.702,42.7319,42.702,42.7319,52000.0
2017-04-21 13:45:00,42.98,42.99,42.98,42.99,47540.0,42.7219,42.7319,42.7219,42.7319,47540.0
2017-04-21 13:50:00,43.0,43.0,42.98,42.98,62000.0,42.7418,42.7418,42.7219,42.7219,62000.0
2017-04-21 13:55:00,42.99,43.04,42.99,43.02,167280.0,42.7319,42.7816,42.7319,42.7617,167280.0
2017-04-21 14:00:00,43.03,43.03,43.0,43.0,68400.0,42.7716,42.7716,42.7418,42.7418,68400.0
2017-04-21 14:05:00,43.0,43.02,43.0,43.0,18000.0,42.7418,42.7617,42.7418,42.7418,18000.0
2017-04-21 14:10:00,43.01,43.03,43.01,43.02,52400.0,42.7517,42.7716,42.7517,42.7617,52400.0
2017-04-21 14:15:00,43.02,43.03,42.98,42.98,54920.0,42.7617,42.7716,42.7219,42.7219,54920.0
2017-04-21 14:20:00,42.98,43.02,42.98,42.99,118880.0,42.7219,42.7617,42.7219,42.7319,118880.0
2017-04-21 14:25:00,43.01,43.03,43.0,43.01,145840.0,42.7517,42.7716,42.7418,42.7517,145840.0
2017-04-21 14:30:00,43.0,43.02,42.99,43.0,100380.0,42.7418,42.7617,42.7319,42.7418,100380.0
2017-04-21 14:35:00,43.0,43.01,43.0,43.0,38000.0,42.7418,42.7517,42.7418,42.7418,38000.0
2017-04-21 14:40:00,43.0,43.01,42.98,43.0,287420.0,42.7418,42.7517,42.7219,42.7418,287420.0
2017-04-21 14:45:00,43.0,43.0,42.97,42.97,212000.0,42.7418,42.7418,42.712,42.712,212000.0
2017-04-21 14:50:00,42.98,42.99,42.97,42.98,280320.0,42.7219,42.7319,42.712,42.7219,280320.0
2017-04-21 14:55:00,42.98,42.99,42.96,42.99,59680.0,42.7219,42.7319,42.702,42.7319,59680.0
2017-04-21 15:00:00,42.99,43.0,42.96,42.97,166000.0,42.7319,42.7418,42.702,42.712,166000.0
2017-04-21 15:05:00,42.97,42.97,42.92,42.96,169960.0,42.712,42.712,42.6623,42.702,169960.0
2017-04-21 15:10:00,42.96,42.96,42.93,42.95,280540.0,42.702,42.702,42.6722,42.6921,280540.0
2017-04-21 15:15:00,42.94,42.96,42.94,42.94,228900.0,42.6822,42.702,42.6822,42.6822,228900.0
2017-04-21 15:20:00,42.94,42.95,42.93,42.94,113720.0,42.6822,42.6921,42.6722,42.6822,113720.0
2017-04-21 15:25:00,42.93,42.97,42.93,42.96,233980.0,42.6722,42.712,42.6722,42.702,233980.0
2017-04-21 15:30:00,42.96,42.96,42.93,42.94,168840.0,42.702,42.702,42.6722,42.6822,168840.0
2017-04-21 15:35:00,42.94,42.96,42.94,42.95,162000.0,42.6822,42.702,42.6822,42.6921,162000.0
2017-04-21 15:40:00,42.95,42.98,42.95,42.97,414140.0,42.6921,42.7219,42.6921,42.712,414140.0
2017-04-21 15:45:00,42.97,42.99,42.96,42.98,469800.0,42.712,42.7319,42.702,42.7219,469800.0
2017-04-21 15:50:00,42.98,42.99,42.96,42.99,637580.0,42.7219,42.7319,42.702,42.7319,637580.0
2017-04-21 15:55:00,42.98,43.0,42.94,42.95,1424520.0,42.7219,42.7418,42.6822,42.6921,1424520.0
2017-04-24 09:30:00,43.42,43.48,43.31,43.43,1353880.0,43.1593,43.2189,43.0499,43.1692,1353880.0
2017-04-24 09:35:00,43.43,43.46,43.4,43.46,489780.0,43.1692,43.199,43.1394,43.199,489780.0
2017-04-24 09:40:00,43.47,43.54,43.45,43.52,555380.0,43.209,43.2786,43.1891,43.2587,555380.0
2017-04-24 09:45:00,43.52,43.6,43.51,43.59,440820.0,43.2587,43.3382,43.2487,43.3283,440820.0
2017-04-24 09:50:00,43.57,43.65,43.57,43.64,272960.0,43.3084,43.3879,43.3084,43.378,272960.0
2017-04-24 09:55:00,43.65,43.71,43.65,43.65,414960.0,43.3879,43.4475,43.3879,43.3879,414960.0
2017-04-24 10:00:00,43.66,43.67,43.6,43.6,483820.0,43.3978,43.4078,43.3382,43.3382,483820.0
2017-04-24 10:05:00,43.61,43.69,43.58,43.69,608360.0,43.3481,43.4277,43.3183,43.4277,608360.0
2017-04-24 10:10:00,43.68,43.73,43.66,43.72,430140.0,43.4177,43.4674,43.3978,43.4575,430140.0
2017-04-24 10:15:00,43.73,43.75,43.7,43.73,296200.0,43.4674,43.4873,43.4376,43.4674,296200.0
2017-04-24 10:20:00,43.74,43.8,43.72,43.77,336460.0,43.4774,43.537,43.4575,43.5072,336460.0
2017-04-24 10:25:00,43.76,43.77,43.72,43.76,373960.0,43.4972,43.5072,43.4575,43.4972,373960.0
2017-04-24 10:30:00,43.74,43.75,43.7,43.71,466620.0,43.4774,43.4873,43.4376,43.4475,466620.0
2017-04-24 10:35:00,43.7,43.74,43.7,43.73,208000.0,43.4376,43.4774,43.4376,43.4674,208000.0
2017-04-24 10:40:00,43.74,43.77,43.73,43.75,184100.0,43.4774,43.5072,43.4674,43.4873,184100.0
2017-04-24 10:45:00,43.75,43.78,43.75,43.76,262700.0,43.4873,43.5171,43.4873,43.4972,262700.0
2017-04-24 10:50:00,43.76,43.8,43.75,43.78,309020.0,43.4972,43.537,43.4873,43.5171,309020.0
2017-04-24 10:55:00,43.78,43.78,43.75,43.77,220120.0,43.5171,43.5171,43.4873,43.5072,220120.0
2017-04-24 11:00:00,43.76,43.78,43.74,43.78,242700.0,43.4972,43.5171,43.4774,43.5171,242700.0
2017-04-24 11:05:00,43.78,43.79,43.75,43.75,106820.0,43.5171,43.5271,43.4873,43.4873,106820.0
2017-04-24 11:10:00,43.76,43.76,43.7,43.7,199260.0,43.4972,43.4972,43.4376,43.4376,199260.0
2017-04-24 11:15:00,43.7,43.76,43.69,43.74,286800.0,43.4376,43.4972,43.4277,43.4774,286800.0
2017-04-24 11:20:00,43.75,43.75,43.72,43.73,180540.0,43.4873,43.4873,43.4575,43.4674,180540.0
2017-04-24 11:25:00,43.73,43.74,43.7,43.7,253440.0,43.4674,43.4774,43.4376,43.4376,253440.0
2017-04-24 11:30:00,43.7,43.73,43.68,43.73,182560.0,43.4376,43.4674,43.4177,43.4674,182560.0
2017-04-24 11:35:00,43.72,43.73,43.7,43.71,147260.0,43.4575,43.4674,43.4376,43.4475,147260.0
2017-04-24 11:40:00,43.72,43.73,43.71,43.72,38000.0,43.4575,43.4674,43.4475,43.4575,38000.0
2017-04-24 11:45:00,43.73,43.73,43.71,43.73,72000.0,43.4674,43.4674,43.4475,43.4674,72000.0
2017-04-24 11:50:00,43.73,43.73,43.7,43.71,84500.0,43.4674,43.4674,43.4376,43.4475,84500.0
2017-04-24 11:55:00,43.7,43.72,43.69,43.7,100540.0,43.4376,43.4575,43.4277,43.4376,100540.0
2017-04-24 12:00:00,43.71,43.74,43.7,43.74,108000.0,43.4475,43.4774,43.4376,43.4774,108000.0
2017-04-24 12:05:00,43.73,43.73,43.7,43.72,105580.0,43.4674,43.4674,43.4376,43.4575,105580.0
2017-04-24 12:10:00,43.71,43.74,43.71,43.73,118320.0,43.4475,43.4774,43.4475,43.4674,118320.0
2017-04-24 12:15:00,43.74,43.74,43.72,43.72,69300.0,43.4774,43.4774,43.4575,43.4575,69300.0
2017-04-24 12:20:00,43.73,43.74,43.71,43.74,100520.0,43.4674,43.4774,43.4475,43.4774,100520.0
2017-04-24 12:25:00,43.74,43.77,43.74,43.77,256520.0,43.4774,43.5072,43.4774,43.5072,256520.0
2017-04-24 12:30:00,43.77,43.79,43.76,43.77,319780.0,43.5072,43.5271,43.4972,43.5072,319780.0
2017-04-24 12:35:00,43.77,43.8,43.76,43.78,151900.0,43.5072,43.537,43.4972,43.5171,151900.0
2017-04-24 12:40:00,43.78,43.8,43.78,43.78,131240.0,43.5171,43.537,43.5171,43.5171,131240.0
2017-04-24 12:45:00,43.78,43.8,43.77,43.79,158880.0,43.5171,43.537,43.5072,43.5271,158880.0
2017-04-24 12:50:00,43.79,43.81,43.79,43.81,183960.0,43.5271,43.5469,43.5271,43.5469,183960.0
2017-04-24 12:55:00,43.8,43.81,43.77,43.78,131760.0,43.537,43.5469,43.5072,43.5171,131760.0
2017-04-24 13:00:00,43.78,43.8,43.78,43.8,156320.0,43.5171,43.537,43.5171,43.537,156320.0
2017-04-24 13:05:00,43.8,43.83,43.79,43.83,170320.0,43.537,43.5668,43.5271,43.5668,170320.0
2017-04-24 13:10:00,43.82,43.83,43.78,43.79,240720.0,43.5569,43.5668,43.5171,43.5271,240720.0
2017-04-24 13:15:00,43.78,43.8,43.78,43.8,130700.0,43.5171,43.537,43.5171,43.537,130700.0
2017-04-24 13:20:00,43.81,43.81,43.78,43.8,200520.0,43.5469,43.5469,43.5171,43.537,200520.0
2017-04-24 13:25:00,43.81,43.81,43.78,43.79,201440.0,43.5469,43.5469,43.5171,43.5271,201440.0
2017-04-24 13:30:00,43.79,43.81,43.78,43.81,156480.0,43.5271,43.5469,43.5171,43.5469,156480.0
2017-04-24 13:35:00,43.81,43.82,43.8,43.8,277680.0,43.5469,43.5569,43.537,43.537,277680.0
2017-04-24 13:40:00,43.82,43.82,43.8,43.81,64900.0,43.5569,43.5569,43.537,43.5469,64900.0
2017-04-24 13:45:00,43.81,43.82,43.81,43.82,68140.0,43.5469,43.5569,43.5469,43.5569,68140.0
2017-04-24 13:50:00,43.82,43.82,43.81,43.81,103180.0,43.5569,43.5569,43.5469,43.5469,103180.0
2017-04-24 13:55:00,43.82,43.84,43.81,43.84,106000.0,43.5569,43.5768,43.5469,43.5768,106000.0
2017-04-24 14:00:00,43.84,43.86,43.84,43.85,296080.0,43.5768,43.5966,43.5768,43.5867,296080.0
2017-04-24 14:05:00,43.85,43.86,43.83,43.83,162900.0,43.5867,43.5966,43.5668,43.5668,162900.0
2017-04-24 14:10:00,43.83,43.84,43.8,43.83,149160.0,43.5668,43.5768,43.537,43.5668,149160.0
2017-04-24 14:15:00,43.82,43.89,43.82,43.87,161440.0,43.5569,43.6265,43.5569,43.6066,161440.0
2017-04-24 14:20:00,43.87,43.88,43.86,43.87,88920.0,43.6066,43.6165,43.5966,43.6066,88920.0
2017-04-24 14:25:00,43.87,43.88,43.86,43.87,186520.0,43.6066,43.6165,43.5966,43.6066,186520.0
2017-04-24 14:30:00,43.89,43.89,43.87,43.87,61300.0,43.6265,43.6265,43.6066,43.6066,61300.0
2017-04-24 14:35:00,43.88,43.88,43.86,43.88,64500.0,43.6165,43.6165,43.5966,43.6165,64500.0
2017-04-24 14:40:00,43.87,43.89,43.87,43.87,92820.0,43.6066,43.6265,43.6066,43.6066,92820.0
2017-04-24 14:45:00,43.88,43.9,43.88,43.88,176940.0,43.6165,43.6364,43.6165,43.6165,176940.0
2017-04-24 14:50:00,43.88,43.9,43.88,43.89,184240.0,43.6165,43.6364,43.6165,43.6265,184240.0
2017-04-24 14:55:00,43.89,43.92,43.87,43.9,224480.0,43.6265,43.6563,43.6066,43.6364,224480.0
2017-04-24 15:00:00,43.9,43.91,43.88,43.89,137720.0,43.6364,43.6463,43.6165,43.6265,137720.0
2017-04-24 15:05:00,43.9,43.94,43.89,43.94,265700.0,43.6364,43.6762,43.6265,43.6762,265700.0
2017-04-24 15:10:00,43.93,43.94,43.92,43.94,218400.0,43.6662,43.6762,43.6563,43.6762,218400.0
2017-04-24 15:15:00,43.94,43.96,43.88,43.89,629840.0,43.6762,43.696,43.6165,43.6265,629840.0
2017-04-24 15:20:00,43.89,43.92,43.86,43.91,216380.0,43.6265,43.6563,43.5966,43.6463,216380.0
2017-04-24 15:25:00,43.91,43.91,43.87,43.9,252740.0,43.6463,43.6463,43.6066,43.6364,252740.0
2017-04-24 15:30:00,43.9,43.92,43.89,43.92,309200.0,43.6364,43.6563,43.6265,43.6563,309200.0
2017-04-24 15:35:00,43.92,44.0,43.91,43.99,487860.0,43.6563,43.7358,43.6463,43.7259,487860.0
2017-04-24 15:40:00,43.99,43.99,43.96,43.96,321080.0,43.7259,43.7259,43.696,43.696,321080.0
2017-04-24 15:45:00,43.96,43.98,43.95,43.96,445500.0,43.696,43.7159,43.6861,43.696,445500.0
2017-04-24 15:50:00,43.96,43.96,43.9,43.9,664960.0,43.696,43.696,43.6364,43.6364,664960.0
2017-04-24 15:55:00,43.9,43.98,43.89,43.95,1302140.0,43.6364,43.7159,43.6265,43.6861,1302140.0
2017-04-25 09:30:00,44.11,44.13,44.0,44.06,1505340.0,43.8451,43.865,43.7358,43.7954,1505340.0
2017-04-25 09:35:00,44.05,44.07,43.96,44.05,397580.0,43.7855,43.8054,43.696,43.7855,397580.0
2017-04-25 09:40:00,44.06,44.08,44.02,44.03,410680.0,43.7954,43.8153,43.7557,43.7656,410680.0
2017-04-25 09:45:00,44.02,44.07,44.02,44.03,231580.0,43.7557,43.8054,43.7557,43.7656,231580.0
2017-04-25 09:50:00,44.04,44.07,44.03,44.04,191260.0,43.7756,43.8054,43.7656,43.7756,191260.0
2017-04-25 09:55:00,44.03,44.08,44.03,44.07,251520.0,43.7656,43.8153,43.7656,43.8054,251520.0
2017-04-25 10:00:00,44.07,44.11,44.06,44.09,479940.0,43.8054,43.8451,43.7954,43.8253,479940.0
2017-04-25 10:05:00,44.09,44.13,44.09,44.12,452860.0,43.8253,43.865,43.8253,43.8551,452860.0
2017-04-25 10:10:00,44.14,44.2,44.13,44.15,230140.0,43.875,43.9346,43.865,43.8849,230140.0
2017-04-25 10:15:00,44.16,44.22,44.15,44.19,220780.0,43.8948,43.9545,43.8849,43.9247,220780.0
2017-04-25 10:20:00,44.18,44.18,44.14,44.16,385680.0,43.9147,43.9147,43.875,43.8948,385680.0
2017-04-25 10:25:00,44.16,44.17,44.14,44.16,261000.0,43.8948,43.9048,43.875,43.8948,261000.0
2017-04-25 10:30:00,44.16,44.16,44.1,44.11,171300.0,43.8948,43.8948,43.8352,43.8451,171300.0
2017-04-25 10:35:00,44.1,44.14,44.08,44.12,215260.0,43.8352,43.875,43.8153,43.8551,215260.0
2017-04-25 10:40:00,44.13,44.13,44.07,44.11,232400.0,43.865,43.865,43.8054,43.8451,232400.0
2017-04-25 10:45:00,44.1,44.1,44.04,44.06,283180.0,43.8352,43.8352,43.7756,43.7954,283180.0
2017-04-25 10:50:00,44.06,44.1,44.06,44.08,150040.0,43.7954,43.8352,43.7954,43.8153,150040.0
2017-04-25 10:55:00,44.09,44.12,44.08,44.09,137100.0,43.8253,43.8551,43.8153,43.8253,137100.0
2017-04-25 11:00:00,44.09,44.12,44.08,44.11,184800.0,43.8253,43.8551,43.8153,43.8451,184800.0
2017-04-25 11:05:00,44.1,44.12,44.1,44.11,78000.0,43.8352,43.8551,43.8352,43.8451,78000.0
2017-04-25 11:10:00,44.11,44.13,44.1,44.13,219360.0,43.8451,43.865,43.8352,43.865,219360.0
2017-04-25 11:15:00,44.13,44.15,44.12,44.14,156500.0,43.865,43.8849,43.8551,43.875,156500.0
2017-04-25 11:20:00,44.15,44.15,44.12,44.14,144700.0,43.8849,43.8849,43.8551,43.875,144700.0
2017-04-25 11:25:00,44.14,44.16,44.14,44.16,123020.0,43.875,43.8948,43.875,43.8948,123020.0
2017-04-25 11:30:00,44.17,44.21,44.16,44.2,308820.0,43.9048,43.9445,43.8948,43.9346,308820.0
2017-04-25 11:35:00,44.2,44.25,44.18,44.22,1804320.0,43.9346,43.9843,43.9147,43.9545,1804320.0
2017-04-25 11:40:00,44.21,44.26,44.2,44.26,92220.0,43.9445,43.9942,43.9346,43.9942,92220.0
2017-04-25 11:45:00,44.26,44.3,44.25,44.27,269620.0,43.9942,44.034,43.9843,44.0042,269620.0
2017-04-25 11:50:00,44.28,44.3,44.27,44.29,234360.0,44.0141,44.034,44.0042,44.0241,234360.0
2017-04-25 11:55:00,44.28,44.3,44.26,44.28,322540.0,44.0141,44.034,43.9942,44.0141,322540.0
2017-04-25 12:00:00,44.29,44.34,44.29,44.34,231740.0,44.0241,44.0738,44.0241,44.0738,231740.0
2017-04-25 12:05:00,44.34,44.35,44.33,44.33,152140.0,44.0738,44.0837,44.0638,44.0638,152140.0
2017-04-25 12:10:00,44.33,44.35,44.32,44.34,109880.0,44.0638,44.0837,44.0539,44.0738,109880.0
2017-04-25 12:15:00,44.35,44.39,44.34,44.38,327040.0,44.0837,44.1235,44.0738,44.1135,327040.0
2017-04-25 12:20:00,44.38,44.39,44.37,44.39,180360.0,44.1135,44.1235,44.1036,44.1235,180360.0
2017-04-25 12:25:00,44.4,44.4,44.36,44.37,300040.0,44.1334,44.1334,44.0936,44.1036,300040.0
2017-04-25 12:30:00,44.36,44.38,44.35,44.37,128680.0,44.0936,44.1135,44.0837,44.1036,128680.0
2017-04-25 12:35:00,44.38,44.4,44.35,44.37,304160.0,44.1135,44.1334,44.0837,44.1036,304160.0
2017-04-25 12:40:00,44.37,44.4,44.37,44.38,130680.0,44.1036,44.1334,44.1036,44.1135,130680.0
2017-04-25 12:45:00,44.39,44.42,44.37,44.41,132680.0,44.1235,44.1533,44.1036,44.1433,132680.0
2017-04-25 12:50:00,44.41,44.44,44.4,44.41,177920.0,44.1433,44.1731,44.1334,44.1433,177920.0
2017-04-25 12:55:00,44.41,44.43,44.41,44.41,87640.0,44.1433,44.1632,44.1433,44.1433,87640.0
2017-04-25 13:00:00,44.42,44.45,44.42,44.44,152900.0,44.1533,44.1831,44.1533,44.1731,152900.0
2017-04-25 13:05:00,44.45,44.47,44.44,44.47,161860.0,44.1831,44.203,44.1731,44.203,161860.0
2017-04-25 13:10:00,44.46,44.48,44.44,44.48,362720.0,44.193,44.2129,44.1731,44.2129,362720.0
2017-04-25 13:15:00,44.47,44.49,44.47,44.49,151840.0,44.203,44.2228,44.203,44.2228,151840.0
2017-04-25 13:20:00,44.48,44.51,44.48,44.5,267200.0,44.2129,44.2427,44.2129,44.2328,267200.0
2017-04-25 13:25:00,44.48,44.5,44.48,44.49,50160.0,44.2129,44.2328,44.2129,44.2228,50160.0
2017-04-25 13:30:00,44.48,44.5,44.48,44.49,189760.0,44.2129,44.2328,44.2129,44.2228,189760.0
2017-04-25 13:35:00,44.5,44.51,44.48,44.5,317280.0,44.2328,44.2427,44.2129,44.2328,317280.0
2017-04-25 13:40:00,44.5,44.51,44.48,44.5,166480.0,44.2328,44.2427,44.2129,44.2328,166480.0
2017-04-25 13:45:00,44.5,44.5,44.46,44.48,125300.0,44.2328,44.2328,44.193,44.2129,125300.0
2017-04-25 13:50:00,44.47,44.49,44.47,44.49,123680.0,44.203,44.2228,44.203,44.2228,123680.0
2017-04-25 13:55:00,44.48,44.49,44.46,44.46,122460.0,44.2129,44.2228,44.193,44.193,122460.0
2017-04-25 14:00:00,44.46,44.49,44.44,44.49,153040.0,44.193,44.2228,44.1731,44.2228,153040.0
2017-04-25 14:05:00,44.49,44.49,44.47,44.49,286700.0,44.2228,44.2228,44.203,44.2228,286700.0
2017-04-25 14:10:00,44.5,44.53,44.48,44.51,223560.0,44.2328,44.2626,44.2129,44.2427,223560.0
2017-04-25 14:15:00,44.52,44.53,44.51,44.51,364140.0,44.2527,44.2626,44.2427,44.2427,364140.0
2017-04-25 14:20:00,44.51,44.52,44.49,44.5,194880.0,44.2427,44.2527,44.2228,44.2328,194880.0
2017-04-25 14:25:00,44.5,44.53,44.49,44.5,234900.0,44.2328,44.2626,44.2228,44.2328,234900.0
2017-04-25 14:30:00,44.5,44.52,44.49,44.5,245440.0,44.2328,44.2527,44.2228,44.2328,245440.0
2017-04-25 14:35:00,44.5,44.52,44.49,44.52,226600.0,44.2328,44.2527,44.2228,44.2527,226600.0
2017-04-25 14:40:00,44.52,44.54,44.51,44.54,266820.0,44.2527,44.2725,44.2427,44.2725,266820.0
2017-04-25 14:45:00,44.53,44.53,44.52,44.52,130240.0,44.2626,44.2626,44.2527,44.2527,130240.0
2017-04-25 14:50:00,44.52,44.53,44.52,44.52,131660.0,44.2527,44.2626,44.2527,44.2527,131660.0
2017-04-25 14:55:00,44.52,44.53,44.51,44.51,319480.0,44.2527,44.2626,44.2427,44.2427,319480.0
2017-04-25 15:00:00,44.52,44.56,44.51,44.55,331120.0,44.2527,44.2924,44.2427,44.2825,331120.0
2017-04-25 15:05:00,44.55,44.59,44.55,44.58,360160.0,44.2825,44.3222,44.2825,44.3123,360160.0
2017-04-25 15:10:00,44.58,44.58,44.55,44.57,266100.0,44.3123,44.3123,44.2825,44.3024,266100.0
2017-04-25 15:15:00,44.56,44.58,44.55,44.57,138180.0,44.2924,44.3123,44.2825,44.3024,138180.0
2017-04-25 15:20:00,44.57,44.61,44.57,44.6,535380.0,44.3024,44.3421,44.3024,44.3322,535380.0
2017-04-25 15:25:00,44.6,44.6,44.58,44.6,273500.0,44.3322,44.3322,44.3123,44.3322,273500.0
2017-04-25 15:30:00,44.59,44.6,44.57,44.57,374360.0,44.3222,44.3322,44.3024,44.3024,374360.0
2017-04-25 15:35:00,44.57,44.57,44.54,44.55,269460.0,44.3024,44.3024,44.2725,44.2825,269460.0
2017-04-25 15:40:00,44.55,44.57,44.52,44.52,305760.0,44.2825,44.3024,44.2527,44.2527,305760.0
2017-04-25 15:45:00,44.52,44.55,44.51,44.52,412620.0,44.2527,44.2825,44.2427,44.2527,412620.0
2017-04-25 15:50:00,44.52,44.52,44.43,44.45,1097860.0,44.2527,44.2527,44.1632,44.1831,1097860.0
2017-04-25 15:55:00,44.45,44.48,44.42,44.44,2149760.0,44.1831,44.2129,44.1533,44.1731,2149760.0
2017-04-26 09:30:00,44.57,44.64,44.46,44.64,890500.0,44.3024,44.3719,44.193,44.3719,890500.0
2017-04-26 09:35:00,44.63,44.65,44.51,44.54,413620.0,44.362,44.3819,44.2427,44.2725,413620.0
2017-04-26 09:40:00,44.54,44.58,44.52,44.56,439760.0,44.2725,44.3123,44.2527,44.2924,439760.0
2017-04-26 09:45:00,44.56,44.56,44.47,44.54,310860.0,44.2924,44.2924,44.203,44.2725,310860.0
2017-04-26 09:50:00,44.55,44.57,44.5,44.5,174700.0,44.2825,44.3024,44.2328,44.2328,174700.0
2017-04-26 09:55:00,44.52,44.58,44.49,44.54,260420.0,44.2527,44.3123,44.2228,44.2725,260420.0
2017-04-26 10:00:00,44.53,44.59,44.52,44.59,180380.0,44.2626,44.3222,44.2527,44.3222,180380.0
2017-04-26 10:05:00,44.6,44.62,44.58,44.6,295400.0,44.3322,44.3521,44.3123,44.3322,295400.0
2017-04-26 10:10:00,44.58,44.62,44.58,44.61,207360.0,44.3123,44.3521,44.3123,44.3421,207360.0
2017-04-26 10:15:00,44.61,44.62,44.59,44.6,182280.0,44.3421,44.3521,44.3222,44.3322,182280.0
2017-04-26 10:20:00,44.61,44.61,44.58,44.58,103460.0,44.3421,44.3421,44.3123,44.3123,103460.0
2017-04-26 10:25:00,44.58,44.62,44.58,44.6,178620.0,44.3123,44.3521,44.3123,44.3322,178620.0
2017-04-26 10:30:00,44.6,44.61,44.53,44.54,217040.0,44.3322,44.3421,44.2626,44.2725,217040.0
2017-04-26 10:35:00,44.54,44.56,44.51,44.52,372980.0,44.2725,44.2924,44.2427,44.2527,372980.0
2017-04-26 10:40:00,44.51,44.52,44.47,44.48,134240.0,44.2427,44.2527,44.203,44.2129,134240.0
2017-04-26 10:45:00,44.48,44.5,44.46,44.49,180260.0,44.2129,44.2328,44.193,44.2228,180260.0
2017-04-26 10:50:00,44.49,44.54,44.47,44.51,162660.0,44.2228,44.2725,44.203,44.2427,162660.0
2017-04-26 10:55:00,44.5,44.5,44.46,44.48,80320.0,44.2328,44.2328,44.193,44.2129,80320.0
2017-04-26 11:00:00,44.48,44.52,44.48,44.52,170180.0,44.2129,44.2527,44.2129,44.2527,170180.0
2017-04-26 11:05:00,44.51,44.52,44.44,44.46,172760.0,44.2427,44.2527,44.1731,44.193,172760.0
2017-04-26 11:10:00,44.46,44.48,44.44,44.46,116000.0,44.193,44.2129,44.1731,44.193,116000.0
2017-04-26 11:15:00,44.47,44.48,44.42,44.43,187520.0,44.203,44.2129,44.1533,44.1632,187520.0
2017-04-26 11:20:00,44.43,44.52,44.42,44.5,336440.0,44.1632,44.2527,44.1533,44.2328,336440.0
2017-04-26 11:25:00,44.5,44.53,44.45,44.45,281960.0,44.2328,44.2626,44.1831,44.1831,281960.0
2017-04-26 11:30:00,44.45,44.47,44.43,44.44,168600.0,44.1831,44.203,44.1632,44.1731,168600.0
2017-04-26 11:35:00,44.43,44.46,44.43,44.45,245100.0,44.1632,44.193,44.1632,44.1831,245100.0
2017-04-26 11:40:00,44.44,44.44,44.35,44.37,232800.0,44.1731,44.1731,44.0837,44.1036,232800.0
2017-04-26 11:45:00,44.36,44.37,44.27,44.27,450840.0,44.0936,44.1036,44.0042,44.0042,450840.0
2017-04-26 11:50:00,44.27,44.3,44.26,44.26,247360.0,44.0042,44.034,43.9942,43.9942,247360.0
2017-04-26 11:55:00,44.27,44.31,44.27,44.31,213100.0,44.0042,44.0439,44.0042,44.0439,213100.0
2017-04-26 12:00:00,44.29,44.37,44.29,44.34,209640.0,44.0241,44.1036,44.0241,44.0738,209640.0
2017-04-26 12:05:00,44.34,44.36,44.33,44.35,128600.0,44.0738,44.0936,44.0638,44.0837,128600.0
2017-04-26 12:10:00,44.36,44.42,44.35,44.42,114300.0,44.0936,44.1533,44.0837,44.1533,114300.0
2017-04-26 12:15:00,44.42,44.44,44.41,44.44,198040.0,44.1533,44.1731,44.1433,44.1731,198040.0
2017-04-26 12:20:00,44.43,44.44,44.4,44.41,142780.0,44.1632,44.1731,44.1334,44.1433,142780.0
2017-04-26 12:25:00,44.41,44.41,44.36,44.39,153000.0,44.1433,44.1433,44.0936,44.1235,153000.0
2017-04-26 12:30:00,44.39,44.4,44.38,44.39,103900.0,44.1235,44.1334,44.1135,44.1235,103900.0
2017-04-26 12:35:00,44.38,44.38,44.34,44.36,113260.0,44.1135,44.1135,44.0738,44.0936,113260.0
2017-04-26 12:40:00,44.36,44.39,44.31,44.33,186800.0,44.0936,44.1235,44.0439,44.0638,186800.0
2017-04-26 12:45:00,44.33,44.37,44.33,44.34,79160.0,44.0638,44.1036,44.0638,44.0738,79160.0
2017-04-26 12:50:00,44.34,44.37,44.33,44.37,92400.0,44.0738,44.1036,44.0638,44.1036,92400.0
2017-04-26 12:55:00,44.37,44.42,44.37,44.41,116100.0,44.1036,44.1533,44.1036,44.1433,116100.0
2017-04-26 13:00:00,44.41,44.42,44.39,44.4,150480.0,44.1433,44.1533,44.1235,44.1334,150480.0
2017-04-26 13:05:00,44.39,44.42,44.39,44.41,91440.0,44.1235,44.1533,44.1235,44.1433,91440.0
2017-04-26 13:10:00,44.41,44.41,44.38,44.4,68440.0,44.1433,44.1433,44.1135,44.1334,68440.0
2017-04-26 13:15:00,44.4,44.41,44.39,44.39,117240.0,44.1334,44.1433,44.1235,44.1235,117240.0
2017-04-26 13:20:00,44.4,44.42,44.4,44.42,79140.0,44.1334,44.1533,44.1334,44.1533,79140.0
2017-04-26 13:25:00,44.42,44.44,44.41,44.43,73280.0,44.1533,44.1731,44.1433,44.1632,73280.0
2017-04-26 13:30:00,44.43,44.43,44.39,44.39,87000.0,44.1632,44.1632,44.1235,44.1235,87000.0
2017-04-26 13:35:00,44.4,44.44,44.4,44.42,61700.0,44.1334,44.1731,44.1334,44.1533,61700.0
2017-04-26 13:40:00,44.42,44.48,44.39,44.44,133200.0,44.1533,44.2129,44.1235,44.1731,133200.0
2017-04-26 13:45:00,44.45,44.46,44.38,44.4,175840.0,44.1831,44.193,44.1135,44.1334,175840.0
2017-04-26 13:50:00,44.42,44.44,44.41,44.43,93520.0,44.1533,44.1731,44.1433,44.1632,93520.0
2017-04-26 13:55:00,44.43,44.43,44.4,44.4,138980.0,44.1632,44.1632,44.1334,44.1334,138980.0
2017-04-26 14:00:00,44.38,44.42,44.37,44.41,62140.0,44.1135,44.1533,44.1036,44.1433,62140.0
2017-04-26 14:05:00,44.4,44.4,44.35,44.38,154100.0,44.1334,44.1334,44.0837,44.1135,154100.0
2017-04-26 14:10:00,44.39,44.42,44.38,44.4,118140.0,44.1235,44.1533,44.1135,44.1334,118140.0
2017-04-26 14:15:00,44.4,44.42,44.39,44.39,61580.0,44.1334,44.1533,44.1235,44.1235,61580.0
2017-04-26 14:20:00,44.39,44.43,44.38,44.43,88000.0,44.1235,44.1632,44.1135,44.1632,88000.0
2017-04-26 14:25:00,44.41,44.43,44.41,44.42,75500.0,44.1433,44.1632,44.1433,44.1533,75500.0
2017-04-26 14:30:00,44.43,44.47,44.42,44.46,168080.0,44.1632,44.203,44.1533,44.193,168080.0
2017-04-26 14:35:00,44.45,44.46,44.45,44.46,89900.0,44.1831,44.193,44.1831,44.193,89900.0
2017-04-26 14:40:00,44.46,44.47,44.44,44.44,130800.0,44.193,44.203,44.1731,44.1731,130800.0
2017-04-26 14:45:00,44.45,44.45,44.42,44.44,55040.0,44.1831,44.1831,44.1533,44.1731,55040.0
2017-04-26 14:50:00,44.44,44.45,44.42,44.43,162300.0,44.1731,44.1831,44.1533,44.1632,162300.0
2017-04-26 14:55:00,44.43,44.45,44.42,44.42,90240.0,44.1632,44.1831,44.1533,44.1533,90240.0
2017-04-26 15:00:00,44.42,44.46,44.41,44.44,101080.0,44.1533,44.193,44.1433,44.1731,101080.0
2017-04-26 15:05:00,44.45,44.47,44.44,44.47,172640.0,44.1831,44.203,44.1731,44.203,172640.0
2017-04-26 15:10:00,44.46,44.49,44.46,44.48,150320.0,44.193,44.2228,44.193,44.2129,150320.0
2017-04-26 15:15:00,44.47,44.51,44.46,44.47,146420.0,44.203,44.2427,44.193,44.203,146420.0
2017-04-26 15:20:00,44.47,44.47,44.45,44.46,190200.0,44.203,44.203,44.1831,44.193,190200.0
2017-04-26 15:25:00,44.46,44.46,44.45,44.46,115000.0,44.193,44.193,44.1831,44.193,115000.0
2017-04-26 15:30:00,44.46,44.48,44.43,44.46,190520.0,44.193,44.2129,44.1632,44.193,190520.0
2017-04-26 15:35:00,44.45,44.46,44.43,44.44,212280.0,44.1831,44.193,44.1632,44.1731,212280.0
2017-04-26 15:40:00,44.43,44.47,44.43,44.46,212080.0,44.1632,44.203,44.1632,44.193,212080.0
2017-04-26 15:45:00,44.46,44.49,44.42,44.48,330960.0,44.193,44.2228,44.1533,44.2129,330960.0
2017-04-26 15:50:00,44.48,44.5,44.44,44.44,831340.0,44.2129,44.2328,44.1731,44.1731,831340.0
2017-04-26 15:55:00,44.45,44.49,44.45,44.46,687120.0,44.1831,44.2228,44.1831,44.193,687120.0
2017-04-27 09:30:00,44.5,44.59,44.36,44.39,994280.0,44.2328,44.3222,44.0936,44.1235,994280.0
2017-04-27 09:35:00,44.38,44.49,44.38,44.47,377720.0,44.1135,44.2228,44.1135,44.203,377720.0
2017-04-27 09:40:00,44.48,44.5,44.44,44.47,467580.0,44.2129,44.2328,44.1731,44.203,467580.0
2017-04-27 09:45:00,44.47,44.48,44.38,44.39,312160.0,44.203,44.2129,44.1135,44.1235,312160.0
2017-04-27 09:50:00,44.42,44.42,44.36,44.38,184120.0,44.1533,44.1533,44.0936,44.1135,184120.0
2017-04-27 09:55:00,44.37,44.47,44.36,44.42,378100.0,44.1036,44.203,44.0936,44.1533,378100.0
2017-04-27 10:00:00,44.44,44.45,44.41,44.43,269180.0,44.1731,44.1831,44.1433,44.1632,269180.0
2017-04-27 10:05:00,44.44,44.45,44.39,44.45,222580.0,44.1731,44.1831,44.1235,44.1831,222580.0
2017-04-27 10:10:00,44.45,44.55,44.44,44.53,416840.0,44.1831,44.2825,44.1731,44.2626,416840.0
2017-04-27 10:15:00,44.53,44.56,44.49,44.51,662500.0,44.2626,44.2924,44.2228,44.2427,662500.0
2017-04-27 10:20:00,44.51,44.52,44.49,44.52,420000.0,44.2427,44.2527,44.2228,44.2527,420000.0
2017-04-27 10:25:00,44.51,44.55,44.48,44.5,593080.0,44.2427,44.2825,44.2129,44.2328,593080.0
2017-04-27 10:30:00,44.5,44.55,44.5,44.53,280880.0,44.2328,44.2825,44.2328,44.2626,280880.0
2017-04-27 10:35:00,44.54,44.55,44.51,44.51,408320.0,44.2725,44.2825,44.2427,44.2427,408320.0
2017-04-27 10:40:00,44.51,44.51,44.48,44.48,251700.0,44.2427,44.2427,44.2129,44.2129,251700.0
2017-04-27 10:45:00,44.48,44.51,44.42,44.42,442800.0,44.2129,44.2427,44.1533,44.1533,442800.0
2017-04-27 10:50:00,44.43,44.46,44.43,44.45,290140.0,44.1632,44.193,44.1632,44.1831,290140.0
2017-04-27 10:55:00,44.45,44.46,44.43,44.45,240620.0,44.1831,44.193,44.1632,44.1831,240620.0
2017-04-27 11:00:00,44.44,44.47,44.43,44.46,351980.0,44.1731,44.203,44.1632,44.193,351980.0
2017-04-27 11:05:00,44.47,44.49,44.46,44.49,210580.0,44.203,44.2228,44.193,44.2228,210580.0
2017-04-27 11:10:00,44.49,44.52,44.49,44.51,335000.0,44.2228,44.2527,44.2228,44.2427,335000.0
2017-04-27 11:15:00,44.51,44.51,44.45,44.46,300300.0,44.2427,44.2427,44.1831,44.193,300300.0
2017-04-27 11:20:00,44.46,44.48,44.43,44.48,238380.0,44.193,44.2129,44.1632,44.2129,238380.0
2017-04-27 11:25:00,44.47,44.49,44.45,44.46,219760.0,44.203,44.2228,44.1831,44.193,219760.0
2017-04-27 11:30:00,44.46,44.51,44.46,44.5,157580.0,44.193,44.2427,44.193,44.2328,157580.0
2017-04-27 11:35:00,44.51,44.51,44.45,44.45,117540.0,44.2427,44.2427,44.1831,44.1831,117540.0
2017-04-27 11:40:00,44.45,44.47,44.44,44.46,156520.0,44.1831,44.203,44.1731,44.193,156520.0
2017-04-27 11:45:00,44.46,44.49,44.45,44.46,154480.0,44.193,44.2228,44.1831,44.193,154480.0
2017-04-27 11:50:00,44.46,44.49,44.45,44.48,105900.0,44.193,44.2228,44.1831,44.2129,105900.0
2017-04-27 11:55:00,44.49,44.5,44.47,44.5,217380.0,44.2228,44.2328,44.203,44.2328,217380.0
2017-04-27 12:00:00,44.5,44.51,44.46,44.46,194220.0,44.2328,44.2427,44.193,44.193,194220.0
2017-04-27 12:05:00,44.46,44.49,44.45,44.48,146580.0,44.193,44.2228,44.1831,44.2129,146580.0
2017-04-27 12:10:00,44.48,44.49,44.46,44.48,255120.0,44.2129,44.2228,44.193,44.2129,255120.0
2017-04-27 12:15:00,44.48,44.48,44.44,44.46,176680.0,44.2129,44.2129,44.1731,44.193,176680.0
2017-04-27 12:20:00,44.45,44.46,44.43,44.45,276380.0,44.1831,44.193,44.1632,44.1831,276380.0
2017-04-27 12:25:00,44.43,44.45,44.42,44.44,176640.0,44.1632,44.1831,44.1533,44.1731,176640.0
2017-04-27 12:30:00,44.44,44.45,44.42,44.44,199940.0,44.1731,44.1831,44.1533,44.1731,199940.0
2017-04-27 12:35:00,44.44,44.48,44.44,44.47,323280.0,44.1731,44.2129,44.1731,44.203,323280.0
2017-04-27 12:40:00,44.47,44.49,44.46,44.46,235660.0,44.203,44.2228,44.193,44.193,235660.0
2017-04-27 12:45:00,44.46,44.47,44.45,44.46,185860.0,44.193,44.203,44.1831,44.193,185860.0
2017-04-27 12:50:00,44.46,44.48,44.44,44.44,157560.0,44.193,44.2129,44.1731,44.1731,157560.0
2017-04-27 12:55:00,44.44,44.47,44.44,44.47,123320.0,44.1731,44.203,44.1731,44.203,123320.0
2017-04-27 13:00:00,44.47,44.48,44.46,44.48,165980.0,44.203,44.2129,44.193,44.2129,165980.0
2017-04-27 13:05:00,44.48,44.48,44.46,44.48,163320.0,44.2129,44.2129,44.193,44.2129,163320.0
2017-04-27 13:10:00,44.47,44.48,44.47,44.48,97420.0,44.203,44.2129,44.203,44.2129,97420.0
2017-04-27 13:15:00,44.47,44.48,44.45,44.46,209000.0,44.203,44.2129,44.1831,44.193,209000.0
2017-04-27 13:20:00,44.46,44.47,44.45,44.46,417240.0,44.193,44.203,44.1831,44.193,417240.0
2017-04-27 13:25:00,44.47,44.48,44.46,44.46,166280.0,44.203,44.2129,44.193,44.193,166280.0
2017-04-27 13:30:00,44.46,44.46,44.43,44.45,251200.0,44.193,44.193,44.1632,44.1831,251200.0
2017-04-27 13:35:00,44.44,44.46,44.44,44.45,196140.0,44.1731,44.193,44.1731,44.1831,196140.0
2017-04-27 13:40:00,44.45,44.46,44.45,44.45,171060.0,44.1831,44.193,44.1831,44.1831,171060.0
2017-04-27 13:45:00,44.45,44.46,44.43,44.43,117460.0,44.1831,44.193,44.1632,44.1632,117460.0
2017-04-27 13:50:00,44.44,44.45,44.43,44.44,294480.0,44.1731,44.1831,44.1632,44.1731,294480.0
2017-04-27 13:55:00,44.44,44.46,44.42,44.42,190280.0,44.1731,44.193,44.1533,44.1533,190280.0
2017-04-27 14:00:00,44.43,44.44,44.42,44.43,85280.0,44.1632,44.1731,44.1533,44.1632,85280.0
2017-04-27 14:05:00,44.43,44.44,44.42,44.43,113960.0,44.1632,44.1731,44.1533,44.1632,113960.0
2017-04-27 14:10:00,44.43,44.44,44.42,44.44,97360.0,44.1632,44.1731,44.1533,44.1731,97360.0
2017-04-27 14:15:00,44.44,44.46,44.44,44.45,142740.0,44.1731,44.193,44.1731,44.1831,142740.0
2017-04-27 14:20:00,44.46,44.46,44.45,44.45,153920.0,44.193,44.193,44.1831,44.1831,153920.0
2017-04-27 14:25:00,44.46,44.47,44.45,44.46,192360.0,44.193,44.203,44.1831,44.193,192360.0
2017-04-27 14:30:00,44.46,44.49,44.46,44.49,274800.0,44.193,44.2228,44.193,44.2228,274800.0
2017-04-27 14:35:00,44.49,44.53,44.49,44.52,174480.0,44.2228,44.2626,44.2228,44.2527,174480.0
2017-04-27 14:40:00,44.52,44.55,44.51,44.54,247900.0,44.2527,44.2825,44.2427,44.2725,247900.0
2017-04-27 14:45:00,44.54,44.58,44.54,44.56,242100.0,44.2725,44.3123,44.2725,44.2924,242100.0
2017-04-27 14:50:00,44.57,44.58,44.54,44.56,157840.0,44.3024,44.3123,44.2725,44.2924,157840.0
2017-04-27 14:55:00,44.57,44.59,44.56,44.59,227740.0,44.3024,44.3222,44.2924,44.3222,227740.0
2017-04-27 15:00:00,44.6,44.62,44.58,44.58,289460.0,44.3322,44.3521,44.3123,44.3123,289460.0
2017-04-27 15:05:00,44.59,44.6,44.54,44.56,311180.0,44.3222,44.3322,44.2725,44.2924,311180.0
2017-04-27 15:10:00,44.56,44.59,44.55,44.59,215280.0,44.2924,44.3222,44.2825,44.3222,215280.0
2017-04-27 15:15:00,44.59,44.63,44.58,44.59,401160.0,44.3222,44.362,44.3123,44.3222,401160.0
2017-04-27 15:20:00,44.59,44.64,44.59,44.63,218580.0,44.3222,44.3719,44.3222,44.362,218580.0
2017-04-27 15:25:00,44.62,44.63,44.61,44.62,277160.0,44.3521,44.362,44.3421,44.3521,277160.0
2017-04-27 15:30:00,44.62,44.67,44.62,44.66,512140.0,44.3521,44.4018,44.3521,44.3918,512140.0
2017-04-27 15:35:00,44.66,44.66,44.6,44.63,498240.0,44.3918,44.3918,44.3322,44.362,498240.0
2017-04-27 15:40:00,44.64,44.64,44.61,44.63,415440.0,44.3719,44.3719,44.3421,44.362,415440.0
2017-04-27 15:45:00,44.63,44.65,44.62,44.62,594560.0,44.362,44.3819,44.3521,44.3521,594560.0
2017-04-27 15:50:00,44.61,44.61,44.5,44.57,1161960.0,44.3421,44.3421,44.2328,44.3024,1161960.0
2017-04-27 15:55:00,44.56,44.6,44.53,44.59,1605300.0,44.2924,44.3322,44.2626,44.3222,1605300.0
2017-04-28 09:30:00,46.39,46.52,46.25,46.35,6234460.0,46.1114,46.2407,45.9723,46.0717,6234460.0
2017-04-28 09:35:00,46.36,46.54,46.36,46.41,1887480.0,46.0816,46.2605,46.0816,46.1313,1887480.0
2017-04-28 09:40:00,46.42,46.49,46.37,46.43,1401880.0,46.1413,46.2108,46.0916,46.1512,1401880.0
2017-04-28 09:45:00,46.43,46.48,46.33,46.37,1132560.0,46.1512,46.2009,46.0518,46.0916,1132560.0
2017-04-28 09:50:00,46.36,46.39,46.16,46.18,1357260.0,46.0816,46.1114,45.8828,45.9027,1357260.0
2017-04-28 09:55:00,46.17,46.28,46.17,46.26,760640.0,45.8928,46.0021,45.8928,45.9822,760640.0
2017-04-28 10:00:00,46.25,46.37,46.24,46.34,860300.0,45.9723,46.0916,45.9623,46.0617,860300.0
2017-04-28 10:05:00,46.33,46.41,46.31,46.39,833780.0,46.0518,46.1313,46.0319,46.1114,833780.0
2017-04-28 10:10:00,46.38,46.45,46.37,46.38,944260.0,46.1015,46.1711,46.0916,46.1015,944260.0
2017-04-28 10:15:00,46.4,46.46,46.36,46.44,802720.0,46.1214,46.181,46.0816,46.1611,802720.0
2017-04-28 10:20:00,46.44,46.56,46.43,46.55,1654860.0,46.1611,46.2804,46.1512,46.2705,1654860.0
2017-04-28 10:25:00,46.54,46.64,46.52,46.59,1323640.0,46.2605,46.3599,46.2407,46.3102,1323640.0
2017-04-28 10:30:00,46.59,46.6,46.41,46.5,1160800.0,46.3102,46.3202,46.1313,46.2208,1160800.0
2017-04-28 10:35:00,46.52,46.57,46.49,46.55,545400.0,46.2407,46.2904,46.2108,46.2705,545400.0
2017-04-28 10:40:00,46.55,46.62,46.53,46.58,385640.0,46.2705,46.3401,46.2506,46.3003,385640.0
2017-04-28 10:45:00,46.58,46.68,46.57,46.66,686040.0,46.3003,46.3997,46.2904,46.3798,686040.0
2017-04-28 10:50:00,46.65,46.73,46.63,46.69,709500.0,46.3699,46.4494,46.35,46.4096,709500.0
2017-04-28 10:55:00,46.69,46.8,46.68,46.77,1323000.0,46.4096,46.519,46.3997,46.4892,1323000.0
2017-04-28 11:00:00,46.76,46.77,46.68,46.73,583100.0,46.4792,46.4892,46.3997,46.4494,583100.0
2017-04-28 11:05:00,46.74,46.76,46.69,46.69,471020.0,46.4593,46.4792,46.4096,46.4096,471020.0
2017-04-28 11:10:00,46.69,46.74,46.66,46.69,546380.0,46.4096,46.4593,46.3798,46.4096,546380.0
2017-04-28 11:15:00,46.69,46.72,46.66,46.66,413400.0,46.4096,46.4395,46.3798,46.3798,413400.0
2017-04-28 11:20:00,46.66,46.67,46.64,46.66,427140.0,46.3798,46.3898,46.3599,46.3798,427140.0
2017-04-28 11:25:00,46.66,46.68,46.65,46.67,391080.0,46.3798,46.3997,46.3699,46.3898,391080.0
2017-04-28 11:30:00,46.67,46.67,46.57,46.58,385600.0,46.3898,46.3898,46.2904,46.3003,385600.0
2017-04-28 11:35:00,46.58,46.59,46.5,46.51,720400.0,46.3003,46.3102,46.2208,46.2307,720400.0
2017-04-28 11:40:00,46.51,46.53,46.49,46.5,377560.0,46.2307,46.2506,46.2108,46.2208,377560.0
2017-04-28 11:45:00,46.5,46.51,46.45,46.47,604980.0,46.2208,46.2307,46.1711,46.191,604980.0
2017-04-28 11:50:00,46.47,46.48,46.41,46.44,304080.0,46.191,46.2009,46.1313,46.1611,304080.0
2017-04-28 11:55:00,46.44,46.45,46.35,46.4,387960.0,46.1611,46.1711,46.0717,46.1214,387960.0
2017-04-28 12:00:00,46.39,46.53,46.39,46.52,535080.0,46.1114,46.2506,46.1114,46.2407,535080.0
2017-04-28 12:05:00,46.52,46.56,46.47,46.51,364560.0,46.2407,46.2804,46.191,46.2307,364560.0
2017-04-28 12:10:00,46.51,46.53,46.5,46.51,112040.0,46.2307,46.2506,46.2208,46.2307,112040.0
2017-04-28 12:15:00,46.51,46.53,46.46,46.49,380440.0,46.2307,46.2506,46.181,46.2108,380440.0
2017-04-28 12:20:00,46.48,46.49,46.45,46.46,403120.0,46.2009,46.2108,46.1711,46.181,403120.0
2017-04-28 12:25:00,46.46,46.5,46.45,46.48,220220.0,46.181,46.2208,46.1711,46.2009,220220.0
2017-04-28 12:30:00,46.48,46.49,46.47,46.49,221920.0,46.2009,46.2108,46.191,46.2108,221920.0
2017-04-28 12:35:00,46.49,46.58,46.49,46.57,259680.0,46.2108,46.3003,46.2108,46.2904,259680.0
2017-04-28 12:40:00,46.58,46.58,46.54,46.57,246860.0,46.3003,46.3003,46.2605,46.2904,246860.0
2017-04-28 12:45:00,46.56,46.59,46.54,46.55,291520.0,46.2804,46.3102,46.2605,46.2705,291520.0
2017-04-28 12:50:00,46.55,46.57,46.49,46.49,282480.0,46.2705,46.2904,46.2108,46.2108,282480.0
2017-04-28 12:55:00,46.5,46.54,46.43,46.43,378680.0,46.2208,46.2605,46.1512,46.1512,378680.0
2017-04-28 13:00:00,46.43,46.5,46.43,46.48,172000.0,46.1512,46.2208,46.1512,46.2009,172000.0
2017-04-28 13:05:00,46.48,46.5,46.45,46.45,257500.0,46.2009,46.2208,46.1711,46.1711,257500.0
2017-04-28 13:10:00,46.47,46.47,46.44,46.44,231300.0,46.191,46.191,46.1611,46.1611,231300.0
2017-04-28 13:15:00,46.45,46.47,46.44,46.44,284580.0,46.1711,46.191,46.1611,46.1611,284580.0
2017-04-28 13:20:00,46.45,46.46,46.41,46.41,119380.0,46.1711,46.181,46.1313,46.1313,119380.0
2017-04-28 13:25:00,46.41,46.47,46.41,46.44,125500.0,46.1313,46.191,46.1313,46.1611,125500.0
2017-04-28 13:30:00,46.43,46.46,46.43,46.45,221980.0,46.1512,46.181,46.1512,46.1711,221980.0
2017-04-28 13:35:00,46.45,46.51,46.45,46.5,219400.0,46.1711,46.2307,46.1711,46.2208,219400.0
2017-04-28 13:40:00,46.5,46.51,46.46,46.46,162080.0,46.2208,46.2307,46.181,46.181,162080.0
2017-04-28 13:45:00,46.47,46.49,46.46,46.46,133000.0,46.191,46.2108,46.181,46.181,133000.0
2017-04-28 13:50:00,46.47,46.49,46.46,46.47,173300.0,46.191,46.2108,46.181,46.191,173300.0
2017-04-28 13:55:00,46.47,46.47,46.45,46.47,130000.0,46.191,46.191,46.1711,46.191,130000.0
2017-04-28 14:00:00,46.47,46.47,46.43,46.45,203560.0,46.191,46.191,46.1512,46.1711,203560.0
2017-04-28 14:05:00,46.45,46.45,46.4,46.41,377300.0,46.1711,46.1711,46.1214,46.1313,377300.0
2017-04-28 14:10:00,46.41,46.43,46.33,46.33,437500.0,46.1313,46.1512,46.0518,46.0518,437500.0
2017-04-28 14:15:00,46.34,46.35,46.3,46.3,586040.0,46.0617,46.0717,46.022,46.022,586040.0
2017-04-28 14:20:00,46.31,46.44,46.3,46.38,448400.0,46.0319,46.1611,46.022,46.1015,448400.0
2017-04-28 14:25:00,46.39,46.4,46.36,46.37,358360.0,46.1114,46.1214,46.0816,46.0916,358360.0
2017-04-28 14:30:00,46.36,46.44,46.35,46.44,328400.0,46.0816,46.1611,46.0717,46.1611,328400.0
2017-04-28 14:35:00,46.43,46.43,46.39,46.41,198680.0,46.1512,46.1512,46.1114,46.1313,198680.0
2017-04-28 14:40:00,46.41,46.43,46.4,46.43,318860.0,46.1313,46.1512,46.1214,46.1512,318860.0
2017-04-28 14:45:00,46.42,46.46,46.41,46.43,185620.0,46.1413,46.181,46.1313,46.1512,185620.0
2017-04-28 14:50:00,46.43,46.44,46.4,46.43,226880.0,46.1512,46.1611,46.1214,46.1512,226880.0
2017-04-28 14:55:00,46.44,46.45,46.41,46.41,175040.0,46.1611,46.1711,46.1313,46.1313,175040.0
2017-04-28 15:00:00,46.42,46.43,46.4,46.42,142460.0,46.1413,46.1512,46.1214,46.1413,142460.0
2017-04-28 15:05:00,46.43,46.44,46.41,46.42,192100.0,46.1512,46.1611,46.1313,46.1413,192100.0
2017-04-28 15:10:00,46.42,46.48,46.4,46.48,286720.0,46.1413,46.2009,46.1214,46.2009,286720.0
2017-04-28 15:15:00,46.48,46.48,46.45,46.46,223300.0,46.2009,46.2009,46.1711,46.181,223300.0
2017-04-28 15:20:00,46.46,46.47,46.43,46.44,313400.0,46.181,46.191,46.1512,46.1611,313400.0
2017-04-28 15:25:00,46.44,46.44,46.41,46.42,226580.0,46.1611,46.1611,46.1313,46.1413,226580.0
2017-04-28 15:30:00,46.42,46.46,46.41,46.42,314060.0,46.1413,46.181,46.1313,46.1413,314060.0
2017-04-28 15:35:00,46.42,46.45,46.42,46.43,398760.0,46.1413,46.1711,46.1413,46.1512,398760.0
2017-04-28 15:40:00,46.43,46.45,46.43,46.44,528820.0,46.1512,46.1711,46.1512,46.1611,528820.0
2017-04-28 15:45:00,46.45,46.5,46.44,46.44,938720.0,46.1711,46.2208,46.1611,46.1611,938720.0
2017-04-28 15:50:00,46.4,46.44,46.32,46.32,1744060.0,46.1214,46.1611,46.0419,46.0419,1744060.0
2017-04-28 15:55:00,46.32,46.39,46.2,46.23,3930540.0,46.0419,46.1114,45.9226,45.9524,3930540.0
2017-05-01 09:30:00,46.21,46.24,46.04,46.14,2195040.0,45.9325,45.9623,45.7635,45.8629,2195040.0
2017-05-01 09:35:00,46.12,46.19,46.07,46.13,729460.0,45.8431,45.9126,45.7934,45.853,729460.0
2017-05-01 09:40:00,46.16,46.35,46.16,46.34,1000200.0,45.8828,46.0717,45.8828,46.0617,1000200.0
2017-05-01 09:45:00,46.33,46.55,46.33,46.48,1611160.0,46.0518,46.2705,46.0518,46.2009,1611160.0
2017-05-01 09:50:00,46.49,46.55,46.44,46.49,784260.0,46.2108,46.2705,46.1611,46.2108,784260.0
2017-05-01 09:55:00,46.49,46.51,46.46,46.47,801080.0,46.2108,46.2307,46.181,46.191,801080.0
2017-05-01 10:00:00,46.46,46.49,46.42,46.47,629480.0,46.181,46.2108,46.1413,46.191,629480.0
2017-05-01 10:05:00,46.47,46.52,46.46,46.49,655080.0,46.191,46.2407,46.181,46.2108,655080.0
2017-05-01 10:10:00,46.48,46.49,46.4,46.43,508060.0,46.2009,46.2108,46.1214,46.1512,508060.0
2017-05-01 10:15:00,46.43,46.51,46.42,46.49,308740.0,46.1512,46.2307,46.1413,46.2108,308740.0
2017-05-01 10:20:00,46.49,46.54,46.44,46.47,387540.0,46.2108,46.2605,46.1611,46.191,387540.0
2017-05-01 10:25:00,46.48,46.61,46.47,46.6,695040.0,46.2009,46.3301,46.191,46.3202,695040.0
2017-05-01 10:30:00,46.59,46.63,46.57,46.62,454800.0,46.3102,46.35,46.2904,46.3401,454800.0
2017-05-01 10:35:00,46.61,46.62,46.49,46.5,656280.0,46.3301,46.3401,46.2108,46.2208,656280.0
2017-05-01 10:40:00,46.49,46.54,46.49,46.54,412380.0,46.2108,46.2605,46.2108,46.2605,412380.0
2017-05-01 10:45:00,46.53,46.59,46.53,46.59,216200.0,46.2506,46.3102,46.2506,46.3102,216200.0
2017-05-01 10:50:00,46.58,46.58,46.54,46.56,282560.0,46.3003,46.3003,46.2605,46.2804,282560.0
2017-05-01 10:55:00,46.57,46.59,46.53,46.54,304960.0,46.2904,46.3102,46.2506,46.2605,304960.0
2017-05-01 11:00:00,46.54,46.56,46.5,46.52,311000.0,46.2605,46.2804,46.2208,46.2407,311000.0
2017-05-01 11:05:00,46.53,46.57,46.52,46.53,127700.0,46.2506,46.2904,46.2407,46.2506,127700.0
2017-05-01 11:10:00,46.53,46.54,46.51,46.51,276840.0,46.2506,46.2605,46.2307,46.2307,276840.0
2017-05-01 11:15:00,46.51,46.53,46.5,46.51,245760.0,46.2307,46.2506,46.2208,46.2307,245760.0
2017-05-01 11:20:00,46.5,46.53,46.49,46.52,396220.0,46.2208,46.2506,46.2108,46.2407,396220.0
2017-05-01 11:25:00,46.52,46.56,46.52,46.53,269180.0,46.2407,46.2804,46.2407,46.2506,269180.0
2017-05-01 11:30:00,46.52,46.6,46.52,46.57,521220.0,46.2407,46.3202,46.2407,46.2904,521220.0
2017-05-01 11:35:00,46.58,46.62,46.58,46.61,316080.0,46.3003,46.3401,46.3003,46.3301,316080.0
2017-05-01 11:40:00,46.59,46.62,46.59,46.62,531760.0,46.3102,46.3401,46.3102,46.3401,531760.0
2017-05-01 11:45:00,46.62,46.63,46.59,46.61,286340.0,46.3401,46.35,46.3102,46.3301,286340.0
2017-05-01 11:50:00,46.61,46.62,46.56,46.56,233980.0,46.3301,46.3401,46.2804,46.2804,233980.0
2017-05-01 11:55:00,46.56,46.56,46.53,46.53,177520.0,46.2804,46.2804,46.2506,46.2506,177520.0
2017-05-01 12:00:00,46.54,46.56,46.53,46.53,152180.0,46.2605,46.2804,46.2506,46.2506,152180.0
2017-05-01 12:05:00,46.54,46.55,46.52,46.53,135140.0,46.2605,46.2705,46.2407,46.2506,135140.0
2017-05-01 12:10:00,46.53,46.54,46.51,46.51,234900.0,46.2506,46.2605,46.2307,46.2307,234900.0
2017-05-01 12:15:00,46.51,46.52,46.48,46.5,283060.0,46.2307,46.2407,46.2009,46.2208,283060.0
2017-05-01 12:20:00,46.5,46.52,46.5,46.51,169720.0,46.2208,46.2407,46.2208,46.2307,169720.0
2017-05-01 12:25:00,46.51,46.54,46.5,46.5,237800.0,46.2307,46.2605,46.2208,46.2208,237800.0
2017-05-01 12:30:00,46.52,46.54,46.51,46.54,150000.0,46.2407,46.2605,46.2307,46.2605,150000.0
2017-05-01 12:35:00,46.54,46.58,46.54,46.56,121020.0,46.2605,46.3003,46.2605,46.2804,121020.0
2017-05-01 12:40:00,46.56,46.57,46.55,46.55,64000.0,46.2804,46.2904,46.2705,46.2705,64000.0
2017-05-01 12:45:00,46.55,46.58,46.55,46.57,309020.0,46.2705,46.3003,46.2705,46.2904,309020.0
2017-05-01 12:50:00,46.57,46.57,46.5,46.56,200140.0,46.2904,46.2904,46.2208,46.2804,200140.0
2017-05-01 12:55:00,46.55,46.55,46.52,46.54,68500.0,46.2705,46.2705,46.2407,46.2605,68500.0
2017-05-01 13:00:00,46.53,46.55,46.52,46.53,156380.0,46.2506,46.2705,46.2407,46.2506,156380.0
2017-05-01 13:05:00,46.54,46.56,46.52,46.53,116080.0,46.2605,46.2804,46.2407,46.2506,116080.0
2017-05-01 13:10:00,46.53,46.55,46.52,46.52,96020.0,46.2506,46.2705,46.2407,46.2407,96020.0
2017-05-01 13:15:00,46.51,46.53,46.51,46.53,112500.0,46.2307,46.2506,46.2307,46.2506,112500.0
2017-05-01 13:20:00,46.52,46.55,46.51,46.55,253380.0,46.2407,46.2705,46.2307,46.2705,253380.0
2017-05-01 13:25:00,46.54,46.55,46.52,46.52,105640.0,46.2605,46.2705,46.2407,46.2407,105640.0
2017-05-01 13:30:00,46.52,46.53,46.51,46.52,98620.0,46.2407,46.2506,46.2307,46.2407,98620.0
2017-05-01 13:35:00,46.53,46.55,46.52,46.54,141500.0,46.2506,46.2705,46.2407,46.2605,141500.0
2017-05-01 13:40:00,46.54,46.54,46.52,46.53,123000.0,46.2605,46.2605,46.2407,46.2506,123000.0
2017-05-01 13:45:00,46.52,46.55,46.52,46.53,156100.0,46.2407,46.2705,46.2407,46.2506,156100.0
2017-05-01 13:50:00,46.53,46.55,46.53,46.55,122000.0,46.2506,46.2705,46.2506,46.2705,122000.0
2017-05-01 13:55:00,46.55,46.57,46.54,46.57,228560.0,46.2705,46.2904,46.2605,46.2904,228560.0
2017-05-01 14:00:00,46.57,46.58,46.54,46.57,159620.0,46.2904,46.3003,46.2605,46.2904,159620.0
2017-05-01 14:05:00,46.57,46.65,46.56,46.65,544440.0,46.2904,46.3699,46.2804,46.3699,544440.0
2017-05-01 14:10:00,46.65,46.67,46.65,46.65,190260.0,46.3699,46.3898,46.3699,46.3699,190260.0
2017-05-01 14:15:00,46.67,46.68,46.65,46.68,186160.0,46.3898,46.3997,46.3699,46.3997,186160.0
2017-05-01 14:20:00,46.67,46.67,46.64,46.67,190400.0,46.3898,46.3898,46.3599,46.3898,190400.0
2017-05-01 14:25:00,46.66,46.69,46.65,46.68,257220.0,46.3798,46.4096,46.3699,46.3997,257220.0
2017-05-01 14:30:00,46.68,46.7,46.67,46.68,285440.0,46.3997,46.4196,46.3898,46.3997,285440.0
2017-05-01 14:35:00,46.68,46.72,46.66,46.69,278220.0,46.3997,46.4395,46.3798,46.4096,278220.0
2017-05-01 14:40:00,46.69,46.71,46.67,46.71,125560.0,46.4096,46.4295,46.3898,46.4295,125560.0
2017-05-01 14:45:00,46.7,46.7,46.66,46.68,147000.0,46.4196,46.4196,46.3798,46.3997,147000.0
2017-05-01 14:50:00,46.67,46.68,46.64,46.68,262160.0,46.3898,46.3997,46.3599,46.3997,262160.0
2017-05-01 14:55:00,46.68,46.7,46.65,46.66,185200.0,46.3997,46.4196,46.3699,46.3798,185200.0
2017-05-01 15:00:00,46.66,46.7,46.65,46.66,227740.0,46.3798,46.4196,46.3699,46.3798,227740.0
2017-05-01 15:05:00,46.67,46.71,46.67,46.71,371520.0,46.3898,46.4295,46.3898,46.4295,371520.0
2017-05-01 15:10:00,46.71,46.75,46.7,46.75,464700.0,46.4295,46.4693,46.4196,46.4693,464700.0
2017-05-01 15:15:00,46.75,46.78,46.71,46.71,261180.0,46.4693,46.4991,46.4295,46.4295,261180.0
2017-05-01 15:20:00,46.72,46.74,46.71,46.73,215260.0,46.4395,46.4593,46.4295,46.4494,215260.0
2017-05-01 15:25:00,46.72,46.75,46.72,46.75,222540.0,46.4395,46.4693,46.4395,46.4693,222540.0
2017-05-01 15:30:00,46.75,46.79,46.74,46.78,353260.0,46.4693,46.509,46.4593,46.4991,353260.0
2017-05-01 15:35:00,46.77,46.79,46.75,46.77,356560.0,46.4892,46.509,46.4693,46.4892,356560.0
2017-05-01 15:40:00,46.76,46.77,46.75,46.75,260940.0,46.4792,46.4892,46.4693,46.4693,260940.0
2017-05-01 15:45:00,46.75,46.79,46.72,46.77,497280.0,46.4693,46.509,46.4395,46.4892,497280.0
2017-05-01 15:50:00,46.77,46.77,46.71,46.71,752860.0,46.4892,46.4892,46.4295,46.4295,752860.0
2017-05-01 15:55:00,46.71,46.73,46.64,46.64,1429080.0,46.4295,46.4494,46.3599,46.3599,1429080.0
2017-05-02 09:30:00,46.66,46.68,46.55,46.6,1448100.0,46.3798,46.3997,46.2705,46.3202,1448100.0
2017-05-02 09:35:00,46.6,46.67,46.6,46.63,324020.0,46.3202,46.3898,46.3202,46.35,324020.0
2017-05-02 09:40:00,46.68,46.7,46.62,46.67,368900.0,46.3997,46.4196,46.3401,46.3898,368900.0
2017-05-02 09:45:00,46.69,46.76,46.68,46.72,654320.0,46.4096,46.4792,46.3997,46.4395,654320.0
2017-05-02 09:50:00,46.72,46.74,46.71,46.74,394020.0,46.4395,46.4593,46.4295,46.4593,394020.0
2017-05-02 09:55:00,46.75,46.85,46.72,46.83,872000.0,46.4693,46.5687,46.4395,46.5488,872000.0
2017-05-02 10:00:00,46.84,46.84,46.67,46.71,888080.0,46.5587,46.5587,46.3898,46.4295,888080.0
2017-05-02 10:05:00,46.73,46.76,46.71,46.73,451360.0,46.4494,46.4792,46.4295,46.4494,451360.0
2017-05-02 10:10:00,46.73,46.79,46.72,46.77,495560.0,46.4494,46.509,46.4395,46.4892,495560.0
2017-05-02 10:15:00,46.79,46.8,46.76,46.76,422180.0,46.509,46.519,46.4792,46.4792,422180.0
2017-05-02 10:20:00,46.76,46.78,46.74,46.77,246020.0,46.4792,46.4991,46.4593,46.4892,246020.0
2017-05-02 10:25:00,46.77,46.81,46.76,46.77,582680.0,46.4892,46.5289,46.4792,46.4892,582680.0
2017-05-02 10:30:00,46.78,46.81,46.78,46.81,507580.0,46.4991,46.5289,46.4991,46.5289,507580.0
2017-05-02 10:35:00,46.8,46.82,46.8,46.8,332480.0,46.519,46.5389,46.519,46.519,332480.0
2017-05-02 10:40:00,46.81,46.91,46.81,46.9,339140.0,46.5289,46.6283,46.5289,46.6184,339140.0
2017-05-02 10:45:00,46.91,46.94,46.88,46.89,418320.0,46.6283,46.6581,46.5985,46.6084,418320.0
2017-05-02 10:50:00,46.88,46.9,46.87,46.89,226080.0,46.5985,46.6184,46.5886,46.6084,226080.0
2017-05-02 10:55:00,46.89,46.94,46.89,46.94,268820.0,46.6084,46.6581,46.6084,46.6581,268820.0
2017-05-02 11:00:00,46.93,46.95,46.89,46.94,231620.0,46.6482,46.6681,46.6084,46.6581,231620.0
2017-05-02 11:05:00,46.94,46.95,46.9,46.91,335700.0,46.6581,46.6681,46.6184,46.6283,335700.0
2017-05-02 11:10:00,46.9,46.95,46.9,46.95,375080.0,46.6184,46.6681,46.6184,46.6681,375080.0
2017-05-02 11:15:00,46.95,46.99,46.94,46.96,335880.0,46.6681,46.7078,46.6581,46.678,335880.0
2017-05-02 11:20:00,46.96,46.97,46.93,46.94,164260.0,46.678,46.688,46.6482,46.6581,164260.0
2017-05-02 11:25:00,46.93,46.99,46.92,46.99,494620.0,46.6482,46.7078,46.6383,46.7078,494620.0
2017-05-02 11:30:00,46.99,47.02,46.98,47.02,357900.0,46.7078,46.7377,46.6979,46.7377,357900.0
2017-05-02 11:35:00,47.02,47.04,47.0,47.04,278940.0,46.7377,46.7575,46.7178,46.7575,278940.0
2017-05-02 11:40:00,47.04,47.05,47.02,47.04,180400.0,46.7575,46.7675,46.7377,46.7575,180400.0
2017-05-02 11:45:00,47.03,47.05,47.02,47.05,275480.0,46.7476,46.7675,46.7377,46.7675,275480.0
2017-05-02 11:50:00,47.05,47.06,47.02,47.03,218540.0,46.7675,46.7774,46.7377,46.7476,218540.0
2017-05-02 11:55:00,47.03,47.05,47.0,47.02,347780.0,46.7476,46.7675,46.7178,46.7377,347780.0
2017-05-02 12:00:00,47.02,47.1,47.02,47.1,306860.0,46.7377,46.8172,46.7377,46.8172,306860.0
2017-05-02 12:05:00,47.1,47.11,47.06,47.07,357820.0,46.8172,46.8271,46.7774,46.7874,357820.0
2017-05-02 12:10:00,47.08,47.15,47.08,47.08,572500.0,46.7973,46.8669,46.7973,46.7973,572500.0
2017-05-02 12:15:00,47.08,47.1,47.05,47.09,263440.0,46.7973,46.8172,46.7675,46.8072,263440.0
2017-05-02 12:20:00,47.08,47.09,47.05,47.06,253060.0,46.7973,46.8072,46.7675,46.7774,253060.0
2017-05-02 12:25:00,47.05,47.07,47.03,47.05,125100.0,46.7675,46.7874,46.7476,46.7675,125100.0
2017-05-02 12:30:00,47.05,47.07,47.02,47.04,208000.0,46.7675,46.7874,46.7377,46.7575,208000.0
2017-05-02 12:35:00,47.03,47.06,47.02,47.02,238080.0,46.7476,46.7774,46.7377,46.7377,238080.0
2017-05-02 12:40:00,47.02,47.04,46.97,46.98,389340.0,46.7377,46.7575,46.688,46.6979,389340.0
2017-05-02 12:45:00,46.98,46.99,46.95,46.98,228800.0,46.6979,46.7078,46.6681,46.6979,228800.0
2017-05-02 12:50:00,46.98,46.98,46.95,46.98,111800.0,46.6979,46.6979,46.6681,46.6979,111800.0
2017-05-02 12:55:00,46.98,46.99,46.97,46.97,103480.0,46.6979,46.7078,46.688,46.688,103480.0
2017-05-02 13:00:00,46.96,47.01,46.96,47.0,180620.0,46.678,46.7277,46.678,46.7178,180620.0
2017-05-02 13:05:00,47.0,47.02,46.98,46.98,69560.0,46.7178,46.7377,46.6979,46.6979,69560.0
2017-05-02 13:10:00,46.99,47.01,46.97,46.99,82660.0,46.7078,46.7277,46.688,46.7078,82660.0
2017-05-02 13:15:00,46.98,47.01,46.98,47.01,140000.0,46.6979,46.7277,46.6979,46.7277,140000.0
2017-05-02 13:20:00,47.01,47.02,46.99,47.0,182140.0,46.7277,46.7377,46.7078,46.7178,182140.0
2017-05-02 13:25:00,47.0,47.01,46.97,46.97,112400.0,46.7178,46.7277,46.688,46.688,112400.0
2017-05-02 13:30:00,46.98,46.98,46.96,46.96,84140.0,46.6979,46.6979,46.678,46.678,84140.0
2017-05-02 13:35:00,46.95,46.96,46.93,46.96,108520.0,46.6681,46.678,46.6482,46.678,108520.0
2017-05-02 13:40:00,46.96,46.96,46.94,46.96,45360.0,46.678,46.678,46.6581,46.678,45360.0
2017-05-02 13:45:00,46.96,46.96,46.94,46.94,150140.0,46.678,46.678,46.6581,46.6581,150140.0
2017-05-02 13:50:00,46.94,46.96,46.94,46.96,138240.0,46.6581,46.678,46.6581,46.678,138240.0
2017-05-02 13:55:00,46.96,46.96,46.9,46.93,259040.0,46.678,46.678,46.6184,46.6482,259040.0
2017-05-02 14:00:00,46.94,46.96,46.93,46.96,206620.0,46.6581,46.678,46.6482,46.678,206620.0
2017-05-02 14:05:00,46.96,46.96,46.94,46.94,79120.0,46.678,46.678,46.6581,46.6581,79120.0
2017-05-02 14:10:00,46.93,46.93,46.9,46.9,293660.0,46.6482,46.6482,46.6184,46.6184,293660.0
2017-05-02 14:15:00,46.91,46.92,46.9,46.9,152500.0,46.6283,46.6383,46.6184,46.6184,152500.0
2017-05-02 14:20:00,46.9,46.92,46.89,46.92,281760.0,46.6184,46.6383,46.6084,46.6383,281760.0
2017-05-02 14:25:00,46.93,46.95,46.92,46.94,109420.0,46.6482,46.6681,46.6383,46.6581,109420.0
2017-05-02 14:30:00,46.93,46.94,46.92,46.94,111480.0,46.6482,46.6581,46.6383,46.6581,111480.0
2017-05-02 14:35:00,46.94,46.94,46.9,46.91,113320.0,46.6581,46.6581,46.6184,46.6283,113320.0
2017-05-02 14:40:00,46.91,46.91,46.86,46.9,365360.0,46.6283,46.6283,46.5786,46.6184,365360.0
2017-05-02 14:45:00,46.91,46.91,46.83,46.85,244280.0,46.6283,46.6283,46.5488,46.5687,244280.0
2017-05-02 14:50:00,46.85,46.87,46.83,46.83,267480.0,46.5687,46.5886,46.5488,46.5488,267480.0
2017-05-02 14:55:00,46.83,46.87,46.82,46.82,172540.0,46.5488,46.5886,46.5389,46.5389,172540.0
2017-05-02 15:00:00,46.83,46.86,46.82,46.84,140260.0,46.5488,46.5786,46.5389,46.5587,140260.0
2017-05-02 15:05:00,46.84,46.86,46.79,46.79,195400.0,46.5587,46.5786,46.509,46.509,195400.0
2017-05-02 15:10:00,46.81,46.84,46.8,46.83,267240.0,46.5289,46.5587,46.519,46.5488,267240.0
2017-05-02 15:15:00,46.83,46.83,46.77,46.79,229560.0,46.5488,46.5488,46.4892,46.509,229560.0
2017-05-02 15:20:00,46.78,46.82,46.78,46.8,126220.0,46.4991,46.5389,46.4991,46.519,126220.0
2017-05-02 15:25:00,46.81,46.84,46.8,46.83,113960.0,46.5289,46.5587,46.519,46.5488,113960.0
2017-05-02 15:30:00,46.84,46.84,46.81,46.81,116580.0,46.5587,46.5587,46.5289,46.5289,116580.0
2017-05-02 15:35:00,46.8,46.81,46.76,46.77,216560.0,46.519,46.5289,46.4792,46.4892,216560.0
2017-05-02 15:40:00,46.77,46.8,46.77,46.79,307180.0,46.4892,46.519,46.4892,46.509,307180.0
2017-05-02 15:45:00,46.79,46.79,46.76,46.78,273960.0,46.509,46.509,46.4792,46.4991,273960.0
2017-05-02 15:50:00,46.78,46.82,46.78,46.81,517860.0,46.4991,46.5389,46.4991,46.5289,517860.0
2017-05-02 15:55:00,46.81,46.85,46.8,46.85,846460.0,46.5289,46.5687,46.519,46.5687,846460.0
2017-05-03 09:30:00,46.8,46.98,46.76,46.83,849780.0,46.519,46.6979,46.4792,46.5488,849780.0
2017-05-03 09:35:00,46.87,46.91,46.8,46.82,203540.0,46.5886,46.6283,46.519,46.5389,203540.0
2017-05-03 09:40:00,46.83,46.92,46.82,46.9,326120.0,46.5488,46.6383,46.5389,46.6184,326120.0
2017-05-03 09:45:00,46.91,46.99,46.9,46.98,381040.0,46.6283,46.7078,46.6184,46.6979,381040.0
2017-05-03 09:50:00,46.96,46.97,46.88,46.96,338580.0,46.678,46.688,46.5985,46.678,338580.0
2017-05-03 09:55:00,46.98,46.99,46.92,46.93,627180.0,46.6979,46.7078,46.6383,46.6482,627180.0
2017-05-03 10:00:00,46.94,47.0,46.93,46.97,335260.0,46.6581,46.7178,46.6482,46.688,335260.0
2017-05-03 10:05:00,46.98,46.98,46.83,46.85,417960.0,46.6979,46.6979,46.5488,46.5687,417960.0
2017-05-03 10:10:00,46.85,46.89,46.81,46.86,317440.0,46.5687,46.6084,46.5289,46.5786,317440.0
2017-05-03 10:15:00,46.86,46.93,46.85,46.93,372400.0,46.5786,46.6482,46.5687,46.6482,372400.0
2017-05-03 10:20:00,46.93,46.93,46.88,46.9,519220.0,46.6482,46.6482,46.5985,46.6184,519220.0
2017-05-03 10:25:00,46.91,46.97,46.91,46.97,177340.0,46.6283,46.688,46.6283,46.688,177340.0
2017-05-03 10:30:00,46.97,47.01,46.95,47.0,357300.0,46.688,46.7277,46.6681,46.7178,357300.0
2017-05-03 10:35:00,46.99,47.01,46.98,46.99,237240.0,46.7078,46.7277,46.6979,46.7078,237240.0
2017-05-03 10:40:00,47.0,47.0,46.95,46.98,261960.0,46.7178,46.7178,46.6681,46.6979,261960.0
2017-05-03 10:45:00,46.98,47.0,46.98,46.98,255660.0,46.6979,46.7178,46.6979,46.6979,255660.0
2017-05-03 10:50:00,46.98,46.98,46.95,46.98,454560.0,46.6979,46.6979,46.6681,46.6979,454560.0
2017-05-03 10:55:00,46.96,46.98,46.95,46.96,270080.0,46.678,46.6979,46.6681,46.678,270080.0
2017-05-03 11:00:00,46.96,46.98,46.95,46.95,301220.0,46.678,46.6979,46.6681,46.6681,301220.0
2017-05-03 11:05:00,46.96,47.0,46.95,46.99,257260.0,46.678,46.7178,46.6681,46.7078,257260.0
2017-05-03 11:10:00,47.0,47.01,46.98,46.98,196240.0,46.7178,46.7277,46.6979,46.6979,196240.0
2017-05-03 11:15:00,47.0,47.04,47.0,47.04,351760.0,46.7178,46.7575,46.7178,46.7575,351760.0
2017-05-03 11:20:00,47.05,47.08,47.04,47.06,460940.0,46.7675,46.7973,46.7575,46.7774,460940.0
2017-05-03 11:25:00,47.07,47.12,47.07,47.1,350320.0,46.7874,46.8371,46.7874,46.8172,350320.0
2017-05-03 11:30:00,47.11,47.12,47.09,47.1,224300.0,46.8271,46.8371,46.8072,46.8172,224300.0
2017-05-03 11:35:00,47.09,47.1,47.06,47.09,201600.0,46.8072,46.8172,46.7774,46.8072,201600.0
2017-05-03 11:40:00,47.09,47.12,47.08,47.11,234420.0,46.8072,46.8371,46.7973,46.8271,234420.0
2017-05-03 11:45:00,47.12,47.15,47.11,47.15,188180.0,46.8371,46.8669,46.8271,46.8669,188180.0
2017-05-03 11:50:00,47.15,47.19,47.14,47.17,491800.0,46.8669,46.9066,46.8569,46.8868,491800.0
2017-05-03 11:55:00,47.16,47.18,47.15,47.18,178300.0,46.8768,46.8967,46.8669,46.8967,178300.0
2017-05-03 12:00:00,47.18,47.18,47.15,47.16,143220.0,46.8967,46.8967,46.8669,46.8768,143220.0
2017-05-03 12:05:00,47.16,47.16,47.14,47.14,227200.0,46.8768,46.8768,46.8569,46.8569,227200.0
2017-05-03 12:10:00,47.13,47.15,47.12,47.14,241620.0,46.847,46.8669,46.8371,46.8569,241620.0
2017-05-03 12:15:00,47.15,47.15,47.11,47.12,196460.0,46.8669,46.8669,46.8271,46.8371,196460.0
2017-05-03 12:20:00,47.12,47.14,47.11,47.14,231140.0,46.8371,46.8569,46.8271,46.8569,231140.0
2017-05-03 12:25:00,47.14,47.15,47.13,47.14,69140.0,46.8569,46.8669,46.847,46.8569,69140.0
2017-05-03 12:30:00,47.14,47.14,47.09,47.09,161740.0,46.8569,46.8569,46.8072,46.8072,161740.0
2017-05-03 12:35:00,47.09,47.1,47.09,47.1,217380.0,46.8072,46.8172,46.8072,46.8172,217380.0
2017-05-03 12:40:00,47.09,47.11,47.09,47.11,70000.0,46.8072,46.8271,46.8072,46.8271,70000.0
2017-05-03 12:45:00,47.1,47.15,47.1,47.15,125800.0,46.8172,46.8669,46.8172,46.8669,125800.0
2017-05-03 12:50:00,47.15,47.16,47.14,47.14,197260.0,46.8669,46.8768,46.8569,46.8569,197260.0
2017-05-03 12:55:00,47.15,47.17,47.14,47.15,75880.0,46.8669,46.8868,46.8569,46.8669,75880.0
2017-05-03 13:00:00,47.15,47.18,47.15,47.17,99520.0,46.8669,46.8967,46.8669,46.8868,99520.0
2017-05-03 13:05:00,47.17,47.2,47.17,47.18,157500.0,46.8868,46.9166,46.8868,46.8967,157500.0
2017-05-03 13:10:00,47.19,47.22,47.18,47.2,153320.0,46.9066,46.9365,46.8967,46.9166,153320.0
2017-05-03 13:15:00,47.19,47.2,47.16,47.2,147340.0,46.9066,46.9166,46.8768,46.9166,147340.0
2017-05-03 13:20:00,47.18,47.18,47.16,47.17,48000.0,46.8967,46.8967,46.8768,46.8868,48000.0
2017-05-03 13:25:00,47.16,47.18,47.15,47.17,143760.0,46.8768,46.8967,46.8669,46.8868,143760.0
2017-05-03 13:30:00,47.18,47.18,47.16,47.18,129140.0,46.8967,46.8967,46.8768,46.8967,129140.0
2017-05-03 13:35:00,47.18,47.18,47.16,47.17,94440.0,46.8967,46.8967,46.8768,46.8868,94440.0
2017-05-03 13:40:00,47.16,47.18,47.12,47.13,106620.0,46.8768,46.8967,46.8371,46.847,106620.0
2017-05-03 13:45:00,47.14,47.14,47.1,47.12,98660.0,46.8569,46.8569,46.8172,46.8371,98660.0
2017-05-03 13:50:00,47.12,47.15,47.12,47.15,58000.0,46.8371,46.8669,46.8371,46.8669,58000.0
2017-05-03 13:55:00,47.14,47.16,47.14,47.16,78640.0,46.8569,46.8768,46.8569,46.8768,78640.0
2017-05-03 14:00:00,47.15,47.2,47.15,47.19,92240.0,46.8669,46.9166,46.8669,46.9066,92240.0
2017-05-03 14:05:00,47.19,47.27,47.18,47.24,526060.0,46.9066,46.9862,46.8967,46.9563,526060.0
2017-05-03 14:10:00,47.24,47.26,47.22,47.25,304220.0,46.9563,46.9762,46.9365,46.9663,304220.0
2017-05-03 14:15:00,47.24,47.26,47.17,47.18,258360.0,46.9563,46.9762,46.8868,46.8967,258360.0
2017-05-03 14:20:00,47.21,47.26,47.2,47.23,238500.0,46.9265,46.9762,46.9166,46.9464,238500.0
2017-05-03 14:25:00,47.24,47.27,47.2,47.24,305380.0,46.9563,46.9862,46.9166,46.9563,305380.0
2017-05-03 14:30:00,47.25,47.26,47.21,47.23,86240.0,46.9663,46.9762,46.9265,46.9464,86240.0
2017-05-03 14:35:00,47.24,47.24,47.21,47.24,245200.0,46.9563,46.9563,46.9265,46.9563,245200.0
2017-05-03 14:40:00,47.23,47.25,47.23,47.24,240940.0,46.9464,46.9663,46.9464,46.9563,240940.0
2017-05-03 14:45:00,47.25,47.27,47.22,47.25,198740.0,46.9663,46.9862,46.9365,46.9663,198740.0
2017-05-03 14:50:00,47.26,47.27,47.24,47.27,201120.0,46.9762,46.9862,46.9563,46.9862,201120.0
2017-05-03 14:55:00,47.26,47.27,47.25,47.26,101360.0,46.9762,46.9862,46.9663,46.9762,101360.0
2017-05-03 15:00:00,47.26,47.28,47.25,47.27,347800.0,46.9762,46.9961,46.9663,46.9862,347800.0
2017-05-03 15:05:00,47.26,47.27,47.25,47.27,172820.0,46.9762,46.9862,46.9663,46.9862,172820.0
2017-05-03 15:10:00,47.27,47.27,47.22,47.26,566080.0,46.9862,46.9862,46.9365,46.9762,566080.0
2017-05-03 15:15:00,47.27,47.28,47.24,47.25,263320.0,46.9862,46.9961,46.9563,46.9663,263320.0
2017-05-03 15:20:00,47.25,47.27,47.21,47.27,355800.0,46.9663,46.9862,46.9265,46.9862,355800.0
2017-05-03 15:25:00,47.26,47.29,47.24,47.29,383060.0,46.9762,47.006,46.9563,47.006,383060.0
2017-05-03 15:30:00,47.29,47.32,47.28,47.31,346900.0,47.006,47.0359,46.9961,47.0259,346900.0
2017-05-03 15:35:00,47.32,47.33,47.27,47.3,1010940.0,47.0359,47.0458,46.9862,47.016,1010940.0
2017-05-03 15:40:00,47.3,47.35,47.3,47.34,658020.0,47.016,47.0657,47.016,47.0557,658020.0
2017-05-03 15:45:00,47.34,47.4,47.34,47.39,597540.0,47.0557,47.1154,47.0557,47.1054,597540.0
2017-05-03 15:50:00,47.39,47.51,47.39,47.5,1693180.0,47.1054,47.2247,47.1054,47.2148,1693180.0
2017-05-03 15:55:00,47.5,47.51,47.38,47.42,1861500.0,47.2148,47.2247,47.0955,47.1353,1861500.0
2017-05-04 09:30:00,47.51,47.71,47.42,47.52,2141960.0,47.2247,47.4235,47.1353,47.2347,2141960.0
2017-05-04 09:35:00,47.52,47.55,47.37,47.42,315720.0,47.2347,47.2645,47.0856,47.1353,315720.0
2017-05-04 09:40:00,47.45,47.55,47.38,47.51,627980.0,47.1651,47.2645,47.0955,47.2247,627980.0
2017-05-04 09:45:00,47.47,47.62,47.46,47.53,327580.0,47.185,47.3341,47.175,47.2446,327580.0
2017-05-04 09:50:00,47.53,47.57,47.37,47.37,581220.0,47.2446,47.2844,47.0856,47.0856,581220.0
2017-05-04 09:55:00,47.4,47.49,47.38,47.47,283640.0,47.1154,47.2048,47.0955,47.185,283640.0
2017-05-04 10:00:00,47.45,47.49,47.39,47.44,416300.0,47.1651,47.2048,47.1054,47.1551,416300.0
2017-05-04 10:05:00,47.44,47.49,47.4,47.47,333660.0,47.1551,47.2048,47.1154,47.185,333660.0
2017-05-04 10:10:00,47.48,47.49,47.44,47.45,330460.0,47.1949,47.2048,47.1551,47.1651,330460.0
2017-05-04 10:15:00,47.46,47.54,47.45,47.51,330260.0,47.175,47.2545,47.1651,47.2247,330260.0
2017-05-04 10:20:00,47.51,47.54,47.49,47.54,245100.0,47.2247,47.2545,47.2048,47.2545,245100.0
2017-05-04 10:25:00,47.54,47.66,47.54,47.59,554100.0,47.2545,47.3738,47.2545,47.3042,554100.0
2017-05-04 10:30:00,47.58,47.59,47.54,47.56,451120.0,47.2943,47.3042,47.2545,47.2744,451120.0
2017-05-04 10:35:00,47.56,47.62,47.54,47.58,438360.0,47.2744,47.3341,47.2545,47.2943,438360.0
2017-05-04 10:40:00,47.59,47.6,47.55,47.6,230500.0,47.3042,47.3142,47.2645,47.3142,230500.0
2017-05-04 10:45:00,47.6,47.67,47.58,47.64,283680.0,47.3142,47.3838,47.2943,47.3539,283680.0
2017-05-04 10:50:00,47.65,47.68,47.6,47.62,354240.0,47.3639,47.3937,47.3142,47.3341,354240.0
2017-05-04 10:55:00,47.61,47.64,47.6,47.62,264740.0,47.3241,47.3539,47.3142,47.3341,264740.0
2017-05-04 11:00:00,47.61,47.65,47.6,47.65,156900.0,47.3241,47.3639,47.3142,47.3639,156900.0
2017-05-04 11:05:00,47.65,47.66,47.62,47.63,263620.0,47.3639,47.3738,47.3341,47.344,263620.0
2017-05-04 11:10:00,47.63,47.7,47.63,47.65,298400.0,47.344,47.4136,47.344,47.3639,298400.0
2017-05-04 11:15:00,47.66,47.67,47.63,47.66,339240.0,47.3738,47.3838,47.344,47.3738,339240.0
2017-05-04 11:20:00,47.66,47.69,47.65,47.68,291740.0,47.3738,47.4036,47.3639,47.3937,291740.0
2017-05-04 11:25:00,47.69,47.7,47.65,47.69,215000.0,47.4036,47.4136,47.3639,47.4036,215000.0
2017-05-04 11:30:00,47.69,47.76,47.67,47.75,344280.0,47.4036,47.4732,47.3838,47.4633,344280.0
2017-05-04 11:35:00,47.75,47.85,47.74,47.85,642260.0,47.4633,47.5627,47.4533,47.5627,642260.0
2017-05-04 11:40:00,47.84,47.96,47.84,47.92,900560.0,47.5527,47.672,47.5527,47.6323,900560.0
2017-05-04 11:45:00,47.92,47.95,47.85,47.87,457960.0,47.6323,47.6621,47.5627,47.5826,457960.0
2017-05-04 11:50:00,47.86,47.87,47.78,47.81,395900.0,47.5726,47.5826,47.4931,47.5229,395900.0
2017-05-04 11:55:00,47.83,47.83,47.71,47.78,305600.0,47.5428,47.5428,47.4235,47.4931,305600.0
2017-05-04 12:00:00,47.77,47.82,47.6,47.73,339600.0,47.4832,47.5329,47.3142,47.4434,339600.0
2017-05-04 12:05:00,47.71,47.8,47.71,47.77,158000.0,47.4235,47.513,47.4235,47.4832,158000.0
2017-05-04 12:10:00,47.77,47.78,47.73,47.73,223380.0,47.4832,47.4931,47.4434,47.4434,223380.0
2017-05-04 12:15:00,47.73,47.74,47.68,47.69,330320.0,47.4434,47.4533,47.3937,47.4036,330320.0
2017-05-04 12:20:00,47.67,47.67,47.63,47.63,196520.0,47.3838,47.3838,47.344,47.344,196520.0
2017-05-04 12:25:00,47.64,47.65,47.62,47.64,166320.0,47.3539,47.3639,47.3341,47.3539,166320.0
2017-05-04 12:30:00,47.63,47.68,47.62,47.67,247180.0,47.344,47.3937,47.3341,47.3838,247180.0
2017-05-04 12:35:00,47.67,47.69,47.66,47.69,146100.0,47.3838,47.4036,47.3738,47.4036,146100.0
2017-05-04 12:40:00,47.7,47.74,47.69,47.74,203760.0,47.4136,47.4533,47.4036,47.4533,203760.0
2017-05-04 12:45:00,47.74,47.77,47.72,47.75,159420.0,47.4533,47.4832,47.4335,47.4633,159420.0
2017-05-04 12:50:00,47.76,47.79,47.75,47.77,199800.0,47.4732,47.503,47.4633,47.4832,199800.0
2017-05-04 12:55:00,47.78,47.8,47.77,47.78,186440.0,47.4931,47.513,47.4832,47.4931,186440.0
2017-05-04 13:00:00,47.78,47.79,47.74,47.74,191820.0,47.4931,47.503,47.4533,47.4533,191820.0
2017-05-04 13:05:00,47.73,47.79,47.72,47.78,148480.0,47.4434,47.503,47.4335,47.4931,148480.0
2017-05-04 13:10:00,47.78,47.79,47.76,47.76,197600.0,47.4931,47.503,47.4732,47.4732,197600.0
2017-05-04 13:15:00,47.77,47.79,47.76,47.79,139260.0,47.4832,47.503,47.4732,47.503,139260.0
2017-05-04 13:20:00,47.78,47.8,47.77,47.78,97440.0,47.4931,47.513,47.4832,47.4931,97440.0
2017-05-04 13:25:00,47.78,47.79,47.78,47.79,122960.0,47.4931,47.503,47.4931,47.503,122960.0
2017-05-04 13:30:00,47.79,47.8,47.77,47.78,185700.0,47.503,47.513,47.4832,47.4931,185700.0
2017-05-04 13:35:00,47.79,47.8,47.78,47.79,143800.0,47.503,47.513,47.4931,47.503,143800.0
2017-05-04 13:40:00,47.79,47.8,47.78,47.8,295380.0,47.503,47.513,47.4931,47.513,295380.0
2017-05-04 13:45:00,47.79,47.91,47.79,47.91,346500.0,47.503,47.6223,47.503,47.6223,346500.0
2017-05-04 13:50:00,47.9,47.91,47.81,47.81,197500.0,47.6124,47.6223,47.5229,47.5229,197500.0
2017-05-04 13:55:00,47.82,47.84,47.79,47.81,152500.0,47.5329,47.5527,47.503,47.5229,152500.0
2017-05-04 14:00:00,47.81,47.84,47.8,47.84,182400.0,47.5229,47.5527,47.513,47.5527,182400.0
2017-05-04 14:05:00,47.84,47.84,47.8,47.83,92780.0,47.5527,47.5527,47.513,47.5428,92780.0
2017-05-04 14:10:00,47.83,47.84,47.81,47.84,122220.0,47.5428,47.5527,47.5229,47.5527,122220.0
2017-05-04 14:15:00,47.83,47.85,47.77,47.78,187180.0,47.5428,47.5627,47.4832,47.4931,187180.0
2017-05-04 14:20:00,47.77,47.78,47.7,47.76,284480.0,47.4832,47.4931,47.4136,47.4732,284480.0
2017-05-04 14:25:00,47.77,47.8,47.77,47.79,74000.0,47.4832,47.513,47.4832,47.503,74000.0
2017-05-04 14:30:00,47.77,47.81,47.75,47.79,97640.0,47.4832,47.5229,47.4633,47.503,97640.0
2017-05-04 14:35:00,47.79,47.84,47.77,47.84,109060.0,47.503,47.5527,47.4832,47.5527,109060.0
2017-05-04 14:40:00,47.81,47.82,47.8,47.82,101580.0,47.5229,47.5329,47.513,47.5329,101580.0
2017-05-04 14:45:00,47.82,47.84,47.81,47.82,108240.0,47.5329,47.5527,47.5229,47.5329,108240.0
2017-05-04 14:50:00,47.83,47.83,47.79,47.79,129940.0,47.5428,47.5428,47.503,47.503,129940.0
2017-05-04 14:55:00,47.8,47.81,47.75,47.76,182080.0,47.513,47.5229,47.4633,47.4732,182080.0
2017-05-04 15:00:00,47.76,47.77,47.73,47.76,125820.0,47.4732,47.4832,47.4434,47.4732,125820.0
2017-05-04 15:05:00,47.75,47.77,47.74,47.75,241000.0,47.4633,47.4832,47.4533,47.4633,241000.0
2017-05-04 15:10:00,47.73,47.74,47.72,47.73,132200.0,47.4434,47.4533,47.4335,47.4434,132200.0
2017-05-04 15:15:00,47.74,47.74,47.7,47.72,257460.0,47.4533,47.4533,47.4136,47.4335,257460.0
2017-05-04 15:20:00,47.72,47.78,47.72,47.77,347400.0,47.4335,47.4931,47.4335,47.4832,347400.0
2017-05-04 15:25:00,47.77,47.8,47.76,47.79,398580.0,47.4832,47.513,47.4732,47.503,398580.0
2017-05-04 15:30:00,47.79,47.8,47.78,47.78,484140.0,47.503,47.513,47.4931,47.4931,484140.0
2017-05-04 15:35:00,47.78,47.8,47.78,47.8,447140.0,47.4931,47.513,47.4931,47.513,447140.0
2017-05-04 15:40:00,47.79,47.8,47.79,47.79,207340.0,47.503,47.513,47.503,47.503,207340.0
2017-05-04 15:45:00,47.79,47.79,47.75,47.77,266240.0,47.503,47.503,47.4633,47.4832,266240.0
2017-05-04 15:50:00,47.76,47.78,47.72,47.73,701060.0,47.4732,47.4931,47.4335,47.4434,701060.0
2017-05-04 15:55:00,47.73,47.76,47.72,47.74,984680.0,47.4434,47.4732,47.4335,47.4533,984680.0
2017-05-05 09:30:00,47.84,47.92,47.81,47.85,911160.0,47.5527,47.6323,47.5229,47.5627,911160.0
2017-05-05 09:35:00,47.87,47.87,47.77,47.83,506420.0,47.5826,47.5826,47.4832,47.5428,506420.0
2017-05-05 09:40:00,47.84,47.84,47.75,47.84,438320.0,47.5527,47.5527,47.4633,47.5527,438320.0
2017-05-05 09:45:00,47.83,47.87,47.74,47.74,534800.0,47.5428,47.5826,47.4533,47.4533,534800.0
2017-05-05 09:50:00,47.75,47.77,47.68,47.7,643780.0,47.4633,47.4832,47.3937,47.4136,643780.0
2017-05-05 09:55:00,47.7,47.76,47.69,47.69,247500.0,47.4136,47.4732,47.4036,47.4036,247500.0
2017-05-05 10:00:00,47.69,47.69,47.65,47.65,270500.0,47.4036,47.4036,47.3639,47.3639,270500.0
2017-05-05 10:05:00,47.66,47.66,47.49,47.55,772480.0,47.3738,47.3738,47.2048,47.2645,772480.0
2017-05-05 10:10:00,47.55,47.61,47.52,47.55,600000.0,47.2645,47.3241,47.2347,47.2645,600000.0
2017-05-05 10:15:00,47.55,47.56,47.51,47.56,327520.0,47.2645,47.2744,47.2247,47.2744,327520.0
2017-05-05 10:20:00,47.55,47.62,47.55,47.59,256940.0,47.2645,47.3341,47.2645,47.3042,256940.0
2017-05-05 10:25:00,47.59,47.62,47.55,47.61,249380.0,47.3042,47.3341,47.2645,47.3241,249380.0
2017-05-05 10:30:00,47.61,47.65,47.56,47.58,265080.0,47.3241,47.3639,47.2744,47.2943,265080.0
2017-05-05 10:35:00,47.56,47.59,47.53,47.59,222940.0,47.2744,47.3042,47.2446,47.3042,222940.0
2017-05-05 10:40:00,47.58,47.63,47.58,47.61,330080.0,47.2943,47.344,47.2943,47.3241,330080.0
2017-05-05 10:45:00,47.61,47.69,47.61,47.66,181740.0,47.3241,47.4036,47.3241,47.3738,181740.0
2017-05-05 10:50:00,47.66,47.67,47.57,47.57,209600.0,47.3738,47.3838,47.2844,47.2844,209600.0
2017-05-05 10:55:00,47.59,47.59,47.55,47.56,199500.0,47.3042,47.3042,47.2645,47.2744,199500.0
2017-05-05 11:00:00,47.57,47.59,47.55,47.56,198980.0,47.2844,47.3042,47.2645,47.2744,198980.0
2017-05-05 11:05:00,47.56,47.58,47.55,47.56,151240.0,47.2744,47.2943,47.2645,47.2744,151240.0
2017-05-05 11:10:00,47.56,47.56,47.48,47.49,392960.0,47.2744,47.2744,47.1949,47.2048,392960.0
2017-05-05 11:15:00,47.48,47.5,47.46,47.49,312980.0,47.1949,47.2148,47.175,47.2048,312980.0
2017-05-05 11:20:00,47.49,47.51,47.45,47.46,256700.0,47.2048,47.2247,47.1651,47.175,256700.0
2017-05-05 11:25:00,47.46,47.48,47.45,47.46,239740.0,47.175,47.1949,47.1651,47.175,239740.0
2017-05-05 11:30:00,47.46,47.52,47.46,47.51,558820.0,47.175,47.2347,47.175,47.2247,558820.0
2017-05-05 11:35:00,47.51,47.52,47.48,47.48,251620.0,47.2247,47.2347,47.1949,47.1949,251620.0
2017-05-05 11:40:00,47.49,47.49,47.44,47.45,261560.0,47.2048,47.2048,47.1551,47.1651,261560.0
2017-05-05 11:45:00,47.44,47.54,47.44,47.54,415220.0,47.1551,47.2545,47.1551,47.2545,415220.0
2017-05-05 11:50:00,47.54,47.54,47.49,47.54,275060.0,47.2545,47.2545,47.2048,47.2545,275060.0
2017-05-05 11:55:00,47.54,47.55,47.52,47.52,99100.0,47.2545,47.2645,47.2347,47.2347,99100.0
2017-05-05 12:00:00,47.53,47.57,47.53,47.56,106740.0,47.2446,47.2844,47.2446,47.2744,106740.0
2017-05-05 12:05:00,47.56,47.58,47.55,47.55,139980.0,47.2744,47.2943,47.2645,47.2645,139980.0
2017-05-05 12:10:00,47.54,47.6,47.54,47.6,152640.0,47.2545,47.3142,47.2545,47.3142,152640.0
2017-05-05 12:15:00,47.59,47.61,47.58,47.59,226720.0,47.3042,47.3241,47.2943,47.3042,226720.0
2017-05-05 12:20:00,47.58,47.6,47.57,47.57,132780.0,47.2943,47.3142,47.2844,47.2844,132780.0
2017-05-05 12:25:00,47.57,47.59,47.56,47.57,86420.0,47.2844,47.3042,47.2744,47.2844,86420.0
2017-05-05 12:30:00,47.57,47.58,47.55,47.56,110140.0,47.2844,47.2943,47.2645,47.2744,110140.0
2017-05-05 12:35:00,47.56,47.58,47.55,47.56,65280.0,47.2744,47.2943,47.2645,47.2744,65280.0
2017-05-05 12:40:00,47.56,47.59,47.56,47.58,108520.0,47.2744,47.3042,47.2744,47.2943,108520.0
2017-05-05 12:45:00,47.58,47.58,47.56,47.57,86880.0,47.2943,47.2943,47.2744,47.2844,86880.0
2017-05-05 12:50:00,47.57,47.57,47.56,47.57,91580.0,47.2844,47.2844,47.2744,47.2844,91580.0
2017-05-05 12:55:00,47.57,47.58,47.56,47.57,72100.0,47.2844,47.2943,47.2744,47.2844,72100.0
2017-05-05 13:00:00,47.57,47.58,47.57,47.57,77460.0,47.2844,47.2943,47.2844,47.2844,77460.0
2017-05-05 13:05:00,47.57,47.57,47.56,47.56,100000.0,47.2844,47.2844,47.2744,47.2744,100000.0
2017-05-05 13:10:00,47.56,47.59,47.54,47.54,109000.0,47.2744,47.3042,47.2545,47.2545,109000.0
2017-05-05 13:15:00,47.54,47.57,47.54,47.57,34200.0,47.2545,47.2844,47.2545,47.2844,34200.0
2017-05-05 13:20:00,47.57,47.58,47.56,47.58,113600.0,47.2844,47.2943,47.2744,47.2943,113600.0
2017-05-05 13:25:00,47.58,47.59,47.57,47.57,119840.0,47.2943,47.3042,47.2844,47.2844,119840.0
2017-05-05 13:30:00,47.56,47.58,47.56,47.57,103000.0,47.2744,47.2943,47.2744,47.2844,103000.0
2017-05-05 13:35:00,47.56,47.58,47.56,47.56,67480.0,47.2744,47.2943,47.2744,47.2744,67480.0
2017-05-05 13:40:00,47.57,47.58,47.56,47.56,80880.0,47.2844,47.2943,47.2744,47.2744,80880.0
2017-05-05 13:45:00,47.56,47.57,47.56,47.57,72000.0,47.2744,47.2844,47.2744,47.2844,72000.0
2017-05-05 13:50:00,47.57,47.57,47.54,47.55,125700.0,47.2844,47.2844,47.2545,47.2645,125700.0
2017-05-05 13:55:00,47.55,47.55,47.51,47.51,127180.0,47.2645,47.2645,47.2247,47.2247,127180.0
2017-05-05 14:00:00,47.5,47.5,47.47,47.48,149200.0,47.2148,47.2148,47.185,47.1949,149200.0
2017-05-05 14:05:00,47.48,47.49,47.45,47.45,141300.0,47.1949,47.2048,47.1651,47.1651,141300.0
2017-05-05 14:10:00,47.46,47.46,47.43,47.46,164280.0,47.175,47.175,47.1452,47.175,164280.0
2017-05-05 14:15:00,47.46,47.49,47.46,47.48,158820.0,47.175,47.2048,47.175,47.1949,158820.0
2017-05-05 14:20:00,47.48,47.48,47.42,47.47,215260.0,47.1949,47.1949,47.1353,47.185,215260.0
2017-05-05 14:25:00,47.47,47.49,47.47,47.48,170820.0,47.185,47.2048,47.185,47.1949,170820.0
2017-05-05 14:30:00,47.48,47.49,47.47,47.48,128020.0,47.1949,47.2048,47.185,47.1949,128020.0
2017-05-05 14:35:00,47.47,47.5,47.47,47.49,209660.0,47.185,47.2148,47.185,47.2048,209660.0
2017-05-05 14:40:00,47.49,47.49,47.47,47.48,102280.0,47.2048,47.2048,47.185,47.1949,102280.0
2017-05-05 14:45:00,47.48,47.51,47.48,47.51,139860.0,47.1949,47.2247,47.1949,47.2247,139860.0
2017-05-05 14:50:00,47.5,47.52,47.49,47.49,120620.0,47.2148,47.2347,47.2048,47.2048,120620.0
2017-05-05 14:55:00,47.49,47.49,47.46,47.46,185340.0,47.2048,47.2048,47.175,47.175,185340.0
2017-05-05 15:00:00,47.46,47.46,47.43,47.45,203000.0,47.175,47.175,47.1452,47.1651,203000.0
2017-05-05 15:05:00,47.45,47.47,47.45,47.46,98620.0,47.1651,47.185,47.1651,47.175,98620.0
2017-05-05 15:10:00,47.47,47.48,47.45,47.46,138300.0,47.185,47.1949,47.1651,47.175,138300.0
2017-05-05 15:15:00,47.46,47.47,47.44,47.44,237780.0,47.175,47.185,47.1551,47.1551,237780.0
2017-05-05 15:20:00,47.45,47.48,47.44,47.47,130400.0,47.1651,47.1949,47.1551,47.185,130400.0
2017-05-05 15:25:00,47.47,47.47,47.44,47.44,223240.0,47.185,47.185,47.1551,47.1551,223240.0
2017-05-05 15:30:00,47.44,47.45,47.42,47.43,270780.0,47.1551,47.1651,47.1353,47.1452,270780.0
2017-05-05 15:35:00,47.43,47.44,47.41,47.42,310500.0,47.1452,47.1551,47.1253,47.1353,310500.0
2017-05-05 15:40:00,47.41,47.45,47.4,47.45,193040.0,47.1253,47.1651,47.1154,47.1651,193040.0
2017-05-05 15:45:00,47.45,47.5,47.45,47.5,300320.0,47.1651,47.2148,47.1651,47.2148,300320.0
2017-05-05 15:50:00,47.5,47.54,47.47,47.49,676040.0,47.2148,47.2545,47.185,47.2048,676040.0
2017-05-05 15:55:00,47.5,47.51,47.47,47.51,1090680.0,47.2148,47.2247,47.185,47.2247,1090680.0
2017-05-08 09:30:00,47.37,47.58,47.37,47.56,1171660.0,47.0856,47.2943,47.0856,47.2744,1171660.0
2017-05-08 09:35:00,47.54,47.55,47.38,47.4,617340.0,47.2545,47.2645,47.0955,47.1154,617340.0
2017-05-08 09:40:00,47.41,47.49,47.39,47.43,517520.0,47.1253,47.2048,47.1054,47.1452,517520.0
2017-05-08 09:45:00,47.43,47.62,47.4,47.6,1134420.0,47.1452,47.3341,47.1154,47.3142,1134420.0
2017-05-08 09:50:00,47.59,47.61,47.48,47.52,420120.0,47.3042,47.3241,47.1949,47.2347,420120.0
2017-05-08 09:55:00,47.5,47.57,47.49,47.49,247140.0,47.2148,47.2844,47.2048,47.2048,247140.0
2017-05-08 10:00:00,47.49,47.54,47.46,47.5,354320.0,47.2048,47.2545,47.175,47.2148,354320.0
2017-05-08 10:05:00,47.5,47.53,47.48,47.51,191560.0,47.2148,47.2446,47.1949,47.2247,191560.0
2017-05-08 10:10:00,47.51,47.52,47.46,47.48,190380.0,47.2247,47.2347,47.175,47.1949,190380.0
2017-05-08 10:15:00,47.47,47.51,47.47,47.48,135920.0,47.185,47.2247,47.185,47.1949,135920.0
2017-05-08 10:20:00,47.48,47.49,47.47,47.49,89200.0,47.1949,47.2048,47.185,47.2048,89200.0
2017-05-08 10:25:00,47.49,47.52,47.49,47.49,106240.0,47.2048,47.2347,47.2048,47.2048,106240.0
2017-05-08 10:30:00,47.49,47.5,47.47,47.49,124500.0,47.2048,47.2148,47.185,47.2048,124500.0
2017-05-08 10:35:00,47.48,47.49,47.46,47.48,178960.0,47.1949,47.2048,47.175,47.1949,178960.0
2017-05-08 10:40:00,47.48,47.54,47.48,47.54,116160.0,47.1949,47.2545,47.1949,47.2545,116160.0
2017-05-08 10:45:00,47.53,47.58,47.51,47.55,361760.0,47.2446,47.2943,47.2247,47.2645,361760.0
2017-05-08 10:50:00,47.55,47.57,47.48,47.5,189000.0,47.2645,47.2844,47.1949,47.2148,189000.0
2017-05-08 10:55:00,47.5,47.5,47.48,47.49,89000.0,47.2148,47.2148,47.1949,47.2048,89000.0
2017-05-08 11:00:00,47.49,47.52,47.47,47.52,163660.0,47.2048,47.2347,47.185,47.2347,163660.0
2017-05-08 11:05:00,47.51,47.55,47.51,47.53,326580.0,47.2247,47.2645,47.2247,47.2446,326580.0
2017-05-08 11:10:00,47.54,47.54,47.51,47.52,107000.0,47.2545,47.2545,47.2247,47.2347,107000.0
2017-05-08 11:15:00,47.52,47.54,47.52,47.53,100880.0,47.2347,47.2545,47.2347,47.2446,100880.0
2017-05-08 11:20:00,47.54,47.54,47.5,47.52,108340.0,47.2545,47.2545,47.2148,47.2347,108340.0
2017-05-08 11:25:00,47.52,47.52,47.5,47.51,98180.0,47.2347,47.2347,47.2148,47.2247,98180.0
2017-05-08 11:30:00,47.51,47.55,47.51,47.54,205320.0,47.2247,47.2645,47.2247,47.2545,205320.0
2017-05-08 11:35:00,47.56,47.6,47.54,47.6,162820.0,47.2744,47.3142,47.2545,47.3142,162820.0
2017-05-08 11:40:00,47.6,47.65,47.59,47.65,261340.0,47.3142,47.3639,47.3042,47.3639,261340.0
2017-05-08 11:45:00,47.65,47.73,47.63,47.7,428040.0,47.3639,47.4434,47.344,47.4136,428040.0
2017-05-08 11:50:00,47.7,47.7,47.68,47.68,169240.0,47.4136,47.4136,47.3937,47.3937,169240.0
2017-05-08 11:55:00,47.68,47.71,47.67,47.69,149360.0,47.3937,47.4235,47.3838,47.4036,149360.0
2017-05-08 12:00:00,47.7,47.71,47.68,47.69,154000.0,47.4136,47.4235,47.3937,47.4036,154000.0
2017-05-08 12:05:00,47.7,47.72,47.68,47.69,129980.0,47.4136,47.4335,47.3937,47.4036,129980.0
2017-05-08 12:10:00,47.68,47.7,47.68,47.69,103840.0,47.3937,47.4136,47.3937,47.4036,103840.0
2017-05-08 12:15:00,47.69,47.7,47.67,47.67,110000.0,47.4036,47.4136,47.3838,47.3838,110000.0
2017-05-08 12:20:00,47.66,47.7,47.66,47.7,159240.0,47.3738,47.4136,47.3738,47.4136,159240.0
2017-05-08 12:25:00,47.7,47.71,47.69,47.71,161960.0,47.4136,47.4235,47.4036,47.4235,161960.0
2017-05-08 12:30:00,47.72,47.76,47.71,47.74,238500.0,47.4335,47.4732,47.4235,47.4533,238500.0
2017-05-08 12:35:00,47.74,47.8,47.73,47.8,379660.0,47.4533,47.513,47.4434,47.513,379660.0
2017-05-08 12:40:00,47.8,47.81,47.76,47.76,401360.0,47.513,47.5229,47.4732,47.4732,401360.0
2017-05-08 12:45:00,47.76,47.79,47.75,47.79,130040.0,47.4732,47.503,47.4633,47.503,130040.0
2017-05-08 12:50:00,47.78,47.79,47.76,47.78,163880.0,47.4931,47.503,47.4732,47.4931,163880.0
2017-05-08 12:55:00,47.78,47.78,47.75,47.76,69040.0,47.4931,47.4931,47.4633,47.4732,69040.0
2017-05-08 13:00:00,47.75,47.75,47.74,47.75,114660.0,47.4633,47.4633,47.4533,47.4633,114660.0
2017-05-08 13:05:00,47.75,47.76,47.7,47.71,115420.0,47.4633,47.4732,47.4136,47.4235,115420.0
2017-05-08 13:10:00,47.72,47.72,47.67,47.68,97500.0,47.4335,47.4335,47.3838,47.3937,97500.0
2017-05-08 13:15:00,47.69,47.72,47.68,47.71,123440.0,47.4036,47.4335,47.3937,47.4235,123440.0
2017-05-08 13:20:00,47.72,47.75,47.72,47.73,144000.0,47.4335,47.4633,47.4335,47.4434,144000.0
2017-05-08 13:25:00,47.74,47.74,47.72,47.72,153720.0,47.4533,47.4533,47.4335,47.4335,153720.0
2017-05-08 13:30:00,47.72,47.73,47.71,47.73,139760.0,47.4335,47.4434,47.4235,47.4434,139760.0
2017-05-08 13:35:00,47.73,47.74,47.72,47.74,110000.0,47.4434,47.4533,47.4335,47.4533,110000.0
2017-05-08 13:40:00,47.73,47.74,47.72,47.74,90600.0,47.4434,47.4533,47.4335,47.4533,90600.0
2017-05-08 13:45:00,47.73,47.74,47.72,47.73,58040.0,47.4434,47.4533,47.4335,47.4434,58040.0
2017-05-08 13:50:00,47.74,47.74,47.72,47.73,121260.0,47.4533,47.4533,47.4335,47.4434,121260.0
2017-05-08 13:55:00,47.74,47.78,47.73,47.77,137600.0,47.4533,47.4931,47.4434,47.4832,137600.0
2017-05-08 14:00:00,47.77,47.82,47.77,47.81,204200.0,47.4832,47.5329,47.4832,47.5229,204200.0
2017-05-08 14:05:00,47.81,47.87,47.8,47.87,333700.0,47.5229,47.5826,47.513,47.5826,333700.0
2017-05-08 14:10:00,47.87,47.88,47.83,47.88,235980.0,47.5826,47.5925,47.5428,47.5925,235980.0
2017-05-08 14:15:00,47.88,47.89,47.86,47.87,291980.0,47.5925,47.6024,47.5726,47.5826,291980.0
2017-05-08 14:20:00,47.87,47.88,47.86,47.88,218540.0,47.5826,47.5925,47.5726,47.5925,218540.0
2017-05-08 14:25:00,47.88,47.9,47.88,47.89,374580.0,47.5925,47.6124,47.5925,47.6024,374580.0
2017-05-08 14:30:00,47.89,47.91,47.88,47.89,148340.0,47.6024,47.6223,47.5925,47.6024,148340.0
2017-05-08 14:35:00,47.88,47.89,47.87,47.89,314480.0,47.5925,47.6024,47.5826,47.6024,314480.0
2017-05-08 14:40:00,47.88,47.88,47.86,47.86,111740.0,47.5925,47.5925,47.5726,47.5726,111740.0
2017-05-08 14:45:00,47.87,47.88,47.86,47.88,192360.0,47.5826,47.5925,47.5726,47.5925,192360.0
2017-05-08 14:50:00,47.89,47.94,47.89,47.93,325640.0,47.6024,47.6521,47.6024,47.6422,325640.0
2017-05-08 14:55:00,47.92,47.97,47.91,47.97,399560.0,47.6323,47.682,47.6223,47.682,399560.0
2017-05-08 15:00:00,47.97,47.98,47.95,47.95,294020.0,47.682,47.6919,47.6621,47.6621,294020.0
2017-05-08 15:05:00,47.94,48.05,47.94,48.0,352780.0,47.6521,47.7615,47.6521,47.7118,352780.0
2017-05-08 15:10:00,48.0,48.01,47.96,47.96,270400.0,47.7118,47.7217,47.672,47.672,270400.0
2017-05-08 15:15:00,47.96,47.98,47.94,47.96,226820.0,47.672,47.6919,47.6521,47.672,226820.0
2017-05-08 15:20:00,47.96,47.97,47.93,47.93,268260.0,47.672,47.682,47.6422,47.6422,268260.0
2017-05-08 15:25:00,47.93,47.95,47.93,47.94,200000.0,47.6422,47.6621,47.6422,47.6521,200000.0
2017-05-08 15:30:00,47.95,47.95,47.92,47.93,230040.0,47.6621,47.6621,47.6323,47.6422,230040.0
2017-05-08 15:35:00,47.93,47.96,47.91,47.93,451400.0,47.6422,47.672,47.6223,47.6422,451400.0
2017-05-08 15:40:00,47.93,47.93,47.86,47.87,217740.0,47.6422,47.6422,47.5726,47.5826,217740.0
2017-05-08 15:45:00,47.87,47.9,47.87,47.89,295960.0,47.5826,47.6124,47.5826,47.6024,295960.0
2017-05-08 15:50:00,47.89,47.94,47.89,47.93,508620.0,47.6024,47.6521,47.6024,47.6422,508620.0
2017-05-08 15:55:00,47.94,47.94,47.9,47.93,1029240.0,47.6521,47.6521,47.6124,47.6422,1029240.0
2017-05-09 09:30:00,48.07,48.08,47.91,48.0,1192200.0,47.7814,47.7913,47.6223,47.7118,1192200.0
2017-05-09 09:35:00,48.0,48.01,47.77,47.87,5455140.0,47.7118,47.7217,47.4832,47.5826,5455140.0
2017-05-09 09:40:00,47.87,47.9,47.82,47.89,556800.0,47.5826,47.6124,47.5329,47.6024,556800.0
2017-05-09 09:45:00,47.86,47.91,47.85,47.9,260160.0,47.5726,47.6223,47.5627,47.6124,260160.0
2017-05-09 09:50:00,47.91,47.92,47.79,47.79,234260.0,47.6223,47.6323,47.503,47.503,234260.0
2017-05-09 09:55:00,47.81,47.87,47.8,47.84,228340.0,47.5229,47.5826,47.513,47.5527,228340.0
2017-05-09 10:00:00,47.87,48.04,47.87,48.02,608120.0,47.5826,47.7515,47.5826,47.7317,608120.0
2017-05-09 10:05:00,48.02,48.11,47.98,47.99,601460.0,47.7317,47.8211,47.6919,47.7018,601460.0
2017-05-09 10:10:00,48.0,48.09,47.99,48.01,695240.0,47.7118,47.8012,47.7018,47.7217,695240.0
2017-05-09 10:15:00,48.03,48.05,48.01,48.01,246160.0,47.7416,47.7615,47.7217,47.7217,246160.0
2017-05-09 10:20:00,48.01,48.02,47.91,47.95,489820.0,47.7217,47.7317,47.6223,47.6621,489820.0
2017-05-09 10:25:00,47.95,47.95,47.86,47.87,364780.0,47.6621,47.6621,47.5726,47.5826,364780.0
2017-05-09 10:30:00,47.87,47.96,47.87,47.94,420240.0,47.5826,47.672,47.5826,47.6521,420240.0
2017-05-09 10:35:00,47.95,47.97,47.92,47.93,220940.0,47.6621,47.682,47.6323,47.6422,220940.0
2017-05-09 10:40:00,47.94,47.98,47.81,47.82,400640.0,47.6521,47.6919,47.5229,47.5329,400640.0
2017-05-09 10:45:00,47.83,47.88,47.82,47.84,242100.0,47.5428,47.5925,47.5329,47.5527,242100.0
2017-05-09 10:50:00,47.83,47.89,47.83,47.88,201940.0,47.5428,47.6024,47.5428,47.5925,201940.0
2017-05-09 10:55:00,47.9,47.9,47.82,47.83,173780.0,47.6124,47.6124,47.5329,47.5428,173780.0
2017-05-09 11:00:00,47.84,47.88,47.83,47.88,148400.0,47.5527,47.5925,47.5428,47.5925,148400.0
2017-05-09 11:05:00,47.87,47.89,47.86,47.89,138740.0,47.5826,47.6024,47.5726,47.6024,138740.0
2017-05-09 11:10:00,47.89,47.89,47.86,47.87,180820.0,47.6024,47.6024,47.5726,47.5826,180820.0
2017-05-09 11:15:00,47.88,47.89,47.84,47.85,179000.0,47.5925,47.6024,47.5527,47.5627,179000.0
2017-05-09 11:20:00,47.85,47.89,47.85,47.86,114660.0,47.5627,47.6024,47.5627,47.5726,114660.0
2017-05-09 11:25:00,47.87,47.93,47.87,47.92,207840.0,47.5826,47.6422,47.5826,47.6323,207840.0
2017-05-09 11:30:00,47.92,47.98,47.92,47.97,217480.0,47.6323,47.6919,47.6323,47.682,217480.0
2017-05-09 11:35:00,47.96,47.99,47.93,47.95,242200.0,47.672,47.7018,47.6422,47.6621,242200.0
2017-05-09 11:40:00,47.95,47.96,47.93,47.96,102400.0,47.6621,47.672,47.6422,47.672,102400.0
2017-05-09 11:45:00,47.95,47.95,47.9,47.95,146620.0,47.6621,47.6621,47.6124,47.6621,146620.0
2017-05-09 11:50:00,47.95,47.95,47.88,47.9,98000.0,47.6621,47.6621,47.5925,47.6124,98000.0
2017-05-09 11:55:00,47.89,47.91,47.89,47.89,303000.0,47.6024,47.6223,47.6024,47.6024,303000.0
2017-05-09 12:00:00,47.88,47.9,47.86,47.86,186460.0,47.5925,47.6124,47.5726,47.5726,186460.0
2017-05-09 12:05:00,47.85,47.88,47.83,47.88,231920.0,47.5627,47.5925,47.5428,47.5925,231920.0
2017-05-09 12:10:00,47.88,47.92,47.88,47.9,103040.0,47.5925,47.6323,47.5925,47.6124,103040.0
2017-05-09 12:15:00,47.91,47.91,47.89,47.91,103700.0,47.6223,47.6223,47.6024,47.6223,103700.0
2017-05-09 12:20:00,47.9,47.91,47.88,47.91,86660.0,47.6124,47.6223,47.5925,47.6223,86660.0
2017-05-09 12:25:00,47.92,47.93,47.9,47.91,102000.0,47.6323,47.6422,47.6124,47.6223,102000.0
2017-05-09 12:30:00,47.91,47.91,47.86,47.89,112600.0,47.6223,47.6223,47.5726,47.6024,112600.0
2017-05-09 12:35:00,47.9,47.9,47.88,47.88,78000.0,47.6124,47.6124,47.5925,47.5925,78000.0
2017-05-09 12:40:00,47.87,47.89,47.87,47.88,64000.0,47.5826,47.6024,47.5826,47.5925,64000.0
2017-05-09 12:45:00,47.88,47.88,47.86,47.86,87560.0,47.5925,47.5925,47.5726,47.5726,87560.0
2017-05-09 12:50:00,47.86,47.87,47.85,47.85,133140.0,47.5726,47.5826,47.5627,47.5627,133140.0
2017-05-09 12:55:00,47.85,47.85,47.84,47.84,60480.0,47.5627,47.5627,47.5527,47.5527,60480.0
2017-05-09 13:00:00,47.84,47.86,47.84,47.85,69760.0,47.5527,47.5726,47.5527,47.5627,69760.0
2017-05-09 13:05:00,47.85,47.85,47.84,47.85,75540.0,47.5627,47.5627,47.5527,47.5627,75540.0
2017-05-09 13:10:00,47.84,47.84,47.82,47.83,53920.0,47.5527,47.5527,47.5329,47.5428,53920.0
2017-05-09 13:15:00,47.83,47.83,47.79,47.8,202440.0,47.5428,47.5428,47.503,47.513,202440.0
2017-05-09 13:20:00,47.8,47.82,47.77,47.8,291140.0,47.513,47.5329,47.4832,47.513,291140.0
2017-05-09 13:25:00,47.78,47.78,47.73,47.75,209360.0,47.4931,47.4931,47.4434,47.4633,209360.0
2017-05-09 13:30:00,47.74,47.77,47.74,47.75,81200.0,47.4533,47.4832,47.4533,47.4633,81200.0
2017-05-09 13:35:00,47.74,47.76,47.73,47.76,95860.0,47.4533,47.4732,47.4434,47.4732,95860.0
2017-05-09 13:40:00,47.76,47.77,47.74,47.74,87360.0,47.4732,47.4832,47.4533,47.4533,87360.0
2017-05-09 13:45:00,47.75,47.76,47.73,47.75,81260.0,47.4633,47.4732,47.4434,47.4633,81260.0
2017-05-09 13:50:00,47.75,47.77,47.75,47.76,87860.0,47.4633,47.4832,47.4633,47.4732,87860.0
2017-05-09 13:55:00,47.77,47.81,47.77,47.79,171160.0,47.4832,47.5229,47.4832,47.503,171160.0
2017-05-09 14:00:00,47.8,47.81,47.78,47.81,145680.0,47.513,47.5229,47.4931,47.5229,145680.0
2017-05-09 14:05:00,47.81,47.82,47.79,47.8,114000.0,47.5229,47.5329,47.503,47.513,114000.0
2017-05-09 14:10:00,47.8,47.82,47.78,47.82,88000.0,47.513,47.5329,47.4931,47.5329,88000.0
2017-05-09 14:15:00,47.82,47.82,47.8,47.82,62000.0,47.5329,47.5329,47.513,47.5329,62000.0
2017-05-09 14:20:00,47.81,47.81,47.8,47.8,71240.0,47.5229,47.5229,47.513,47.513,71240.0
2017-05-09 14:25:00,47.81,47.81,47.79,47.79,79180.0,47.5229,47.5229,47.503,47.503,79180.0
2017-05-09 14:30:00,47.79,47.8,47.77,47.78,60100.0,47.503,47.513,47.4832,47.4931,60100.0
2017-05-09 14:35:00,47.77,47.77,47.75,47.77,406040.0,47.4832,47.4832,47.4633,47.4832,406040.0
2017-05-09 14:40:00,47.77,47.8,47.77,47.79,81840.0,47.4832,47.513,47.4832,47.503,81840.0
2017-05-09 14:45:00,47.79,47.8,47.79,47.79,37860.0,47.503,47.513,47.503,47.503,37860.0
2017-05-09 14:50:00,47.8,47.8,47.78,47.79,67260.0,47.513,47.513,47.4931,47.503,67260.0
2017-05-09 14:55:00,47.79,47.8,47.79,47.79,164200.0,47.503,47.513,47.503,47.503,164200.0
2017-05-09 15:00:00,47.8,47.82,47.79,47.81,91440.0,47.513,47.5329,47.503,47.5229,91440.0
2017-05-09 15:05:00,47.81,47.83,47.81,47.81,126920.0,47.5229,47.5428,47.5229,47.5229,126920.0
2017-05-09 15:10:00,47.81,47.82,47.8,47.82,116200.0,47.5229,47.5329,47.513,47.5329,116200.0
2017-05-09 15:15:00,47.82,47.82,47.8,47.8,172980.0,47.5329,47.5329,47.513,47.513,172980.0
2017-05-09 15:20:00,47.79,47.82,47.76,47.82,220780.0,47.503,47.5329,47.4732,47.5329,220780.0
2017-05-09 15:25:00,47.82,47.83,47.81,47.81,233820.0,47.5329,47.5428,47.5229,47.5229,233820.0
2017-05-09 15:30:00,47.81,47.82,47.77,47.78,242120.0,47.5229,47.5329,47.4832,47.4931,242120.0
2017-05-09 15:35:00,47.79,47.79,47.73,47.76,327920.0,47.503,47.503,47.4434,47.4732,327920.0
2017-05-09 15:40:00,47.76,47.78,47.72,47.76,428260.0,47.4732,47.4931,47.4335,47.4732,428260.0
2017-05-09 15:45:00,47.77,47.79,47.75,47.76,296080.0,47.4832,47.503,47.4633,47.4732,296080.0
2017-05-09 15:50:00,47.76,47.8,47.75,47.78,539060.0,47.4732,47.513,47.4633,47.4931,539060.0
2017-05-09 15:55:00,47.78,47.85,47.78,47.83,915780.0,47.4931,47.5627,47.4931,47.5428,915780.0
2017-05-10 09:30:00,47.81,47.84,47.65,47.73,663980.0,47.5229,47.5527,47.3639,47.4434,663980.0
2017-05-10 09:35:00,47.75,47.75,47.52,47.58,344060.0,47.4633,47.4633,47.2347,47.2943,344060.0
2017-05-10 09:40:00,47.59,47.65,47.59,47.61,396160.0,47.3042,47.3639,47.3042,47.3241,396160.0
2017-05-10 09:45:00,47.61,47.66,47.59,47.59,207240.0,47.3241,47.3738,47.3042,47.3042,207240.0
2017-05-10 09:50:00,47.61,47.62,47.56,47.59,128860.0,47.3241,47.3341,47.2744,47.3042,128860.0
2017-05-10 09:55:00,47.58,47.67,47.56,47.64,258240.0,47.2943,47.3838,47.2744,47.3539,258240.0
2017-05-10 10:00:00,47.61,47.65,47.58,47.58,210920.0,47.3241,47.3639,47.2943,47.2943,210920.0
2017-05-10 10:05:00,47.58,47.59,47.53,47.55,398700.0,47.2943,47.3042,47.2446,47.2645,398700.0
2017-05-10 10:10:00,47.55,47.6,47.54,47.58,197280.0,47.2645,47.3142,47.2545,47.2943,197280.0
2017-05-10 10:15:00,47.59,47.61,47.56,47.61,193680.0,47.3042,47.3241,47.2744,47.3241,193680.0
2017-05-10 10:20:00,47.61,47.63,47.55,47.59,432400.0,47.3241,47.344,47.2645,47.3042,432400.0
2017-05-10 10:25:00,47.58,47.59,47.51,47.53,249800.0,47.2943,47.3042,47.2247,47.2446,249800.0
2017-05-10 10:30:00,47.53,47.56,47.49,47.52,222900.0,47.2446,47.2744,47.2048,47.2347,222900.0
2017-05-10 10:35:00,47.54,47.59,47.52,47.52,246920.0,47.2545,47.3042,47.2347,47.2347,246920.0
2017-05-10 10:40:00,47.51,47.59,47.51,47.58,242300.0,47.2247,47.3042,47.2247,47.2943,242300.0
2017-05-10 10:45:00,47.58,47.59,47.54,47.55,234680.0,47.2943,47.3042,47.2545,47.2645,234680.0
2017-05-10 10:50:00,47.53,47.6,47.53,47.6,332120.0,47.2446,47.3142,47.2446,47.3142,332120.0
2017-05-10 10:55:00,47.58,47.58,47.5,47.52,281560.0,47.2943,47.2943,47.2148,47.2347,281560.0
2017-05-10 11:00:00,47.53,47.56,47.5,47.55,447120.0,47.2446,47.2744,47.2148,47.2645,447120.0
2017-05-10 11:05:00,47.56,47.59,47.55,47.56,149460.0,47.2744,47.3042,47.2645,47.2744,149460.0
2017-05-10 11:10:00,47.56,47.59,47.55,47.56,197280.0,47.2744,47.3042,47.2645,47.2744,197280.0
2017-05-10 11:15:00,47.58,47.6,47.56,47.57,289620.0,47.2943,47.3142,47.2744,47.2844,289620.0
2017-05-10 11:20:00,47.59,47.63,47.58,47.63,181960.0,47.3042,47.344,47.2943,47.344,181960.0
2017-05-10 11:25:00,47.64,47.68,47.62,47.66,283600.0,47.3539,47.3937,47.3341,47.3738,283600.0
2017-05-10 11:30:00,47.67,47.68,47.62,47.64,166940.0,47.3838,47.3937,47.3341,47.3539,166940.0
2017-05-10 11:35:00,47.65,47.67,47.65,47.65,111900.0,47.3639,47.3838,47.3639,47.3639,111900.0
2017-05-10 11:40:00,47.65,47.65,47.64,47.64,172180.0,47.3639,47.3639,47.3539,47.3539,172180.0
2017-05-10 11:45:00,47.64,47.67,47.63,47.65,201980.0,47.3539,47.3838,47.344,47.3639,201980.0
2017-05-10 11:50:00,47.63,47.66,47.62,47.66,70980.0,47.344,47.3738,47.3341,47.3738,70980.0
2017-05-10 11:55:00,47.66,47.66,47.64,47.66,159540.0,47.3738,47.3738,47.3539,47.3738,159540.0
2017-05-10 12:00:00,47.67,47.71,47.65,47.69,207380.0,47.3838,47.4235,47.3639,47.4036,207380.0
2017-05-10 12:05:00,47.68,47.69,47.64,47.65,114800.0,47.3937,47.4036,47.3539,47.3639,114800.0
2017-05-10 12:10:00,47.66,47.66,47.62,47.64,100800.0,47.3738,47.3738,47.3341,47.3539,100800.0
2017-05-10 12:15:00,47.63,47.66,47.62,47.66,36000.0,47.344,47.3738,47.3341,47.3738,36000.0
2017-05-10 12:20:00,47.66,47.68,47.64,47.64,90820.0,47.3738,47.3937,47.3539,47.3539,90820.0
2017-05-10 12:25:00,47.65,47.66,47.63,47.64,56260.0,47.3639,47.3738,47.344,47.3539,56260.0
2017-05-10 12:30:00,47.65,47.65,47.64,47.65,45000.0,47.3639,47.3639,47.3539,47.3639,45000.0
2017-05-10 12:35:00,47.65,47.66,47.64,47.65,126120.0,47.3639,47.3738,47.3539,47.3639,126120.0
2017-05-10 12:40:00,47.66,47.67,47.65,47.66,68400.0,47.3738,47.3838,47.3639,47.3738,68400.0
2017-05-10 12:45:00,47.66,47.7,47.66,47.67,113440.0,47.3738,47.4136,47.3738,47.3838,113440.0
2017-05-10 12:50:00,47.68,47.68,47.66,47.67,27020.0,47.3937,47.3937,47.3738,47.3838,27020.0
2017-05-10 12:55:00,47.68,47.71,47.68,47.71,63220.0,47.3937,47.4235,47.3937,47.4235,63220.0
2017-05-10 13:00:00,47.7,47.71,47.68,47.7,52000.0,47.4136,47.4235,47.3937,47.4136,52000.0
2017-05-10 13:05:00,47.69,47.71,47.66,47.68,92400.0,47.4036,47.4235,47.3738,47.3937,92400.0
2017-05-10 13:10:00,47.67,47.69,47.67,47.68,66000.0,47.3838,47.4036,47.3838,47.3937,66000.0
2017-05-10 13:15:00,47.68,47.68,47.65,47.65,90000.0,47.3937,47.3937,47.3639,47.3639,90000.0
2017-05-10 13:20:00,47.65,47.71,47.65,47.71,135160.0,47.3639,47.4235,47.3639,47.4235,135160.0
2017-05-10 13:25:00,47.71,47.76,47.7,47.72,171420.0,47.4235,47.4732,47.4136,47.4335,171420.0
2017-05-10 13:30:00,47.73,47.74,47.71,47.73,99260.0,47.4434,47.4533,47.4235,47.4434,99260.0
2017-05-10 13:35:00,47.72,47.73,47.71,47.73,45040.0,47.4335,47.4434,47.4235,47.4434,45040.0
2017-05-10 13:40:00,47.72,47.73,47.72,47.72,68940.0,47.4335,47.4434,47.4335,47.4335,68940.0
2017-05-10 13:45:00,47.73,47.76,47.73,47.76,94300.0,47.4434,47.4732,47.4434,47.4732,94300.0
2017-05-10 13:50:00,47.76,47.79,47.76,47.77,101580.0,47.4732,47.503,47.4732,47.4832,101580.0
2017-05-10 13:55:00,47.78,47.78,47.76,47.78,82000.0,47.4931,47.4931,47.4732,47.4931,82000.0
2017-05-10 14:00:00,47.77,47.79,47.75,47.75,81960.0,47.4832,47.503,47.4633,47.4633,81960.0
2017-05-10 14:05:00,47.76,47.78,47.76,47.76,140720.0,47.4732,47.4931,47.4732,47.4732,140720.0
2017-05-10 14:10:00,47.75,47.76,47.73,47.74,56480.0,47.4633,47.4732,47.4434,47.4533,56480.0
2017-05-10 14:15:00,47.74,47.76,47.74,47.74,98720.0,47.4533,47.4732,47.4533,47.4533,98720.0
2017-05-10 14:20:00,47.74,47.76,47.72,47.73,95100.0,47.4533,47.4732,47.4335,47.4434,95100.0
2017-05-10 14:25:00,47.73,47.74,47.72,47.72,90000.0,47.4434,47.4533,47.4335,47.4335,90000.0
2017-05-10 14:30:00,47.73,47.73,47.71,47.72,65940.0,47.4434,47.4434,47.4235,47.4335,65940.0
2017-05-10 14:35:00,47.72,47.74,47.71,47.74,162120.0,47.4335,47.4533,47.4235,47.4533,162120.0
2017-05-10 14:40:00,47.75,47.77,47.75,47.77,82380.0,47.4633,47.4832,47.4633,47.4832,82380.0
2017-05-10 14:45:00,47.78,47.79,47.76,47.77,142160.0,47.4931,47.503,47.4732,47.4832,142160.0
2017-05-10 14:50:00,47.78,47.79,47.74,47.75,159100.0,47.4931,47.503,47.4533,47.4633,159100.0
2017-05-10 14:55:00,47.74,47.76,47.74,47.75,72620.0,47.4533,47.4732,47.4533,47.4633,72620.0
2017-05-10 15:00:00,47.77,47.78,47.75,47.76,78860.0,47.4832,47.4931,47.4633,47.4732,78860.0
2017-05-10 15:05:00,47.77,47.81,47.74,47.81,245820.0,47.4832,47.5229,47.4533,47.5229,245820.0
2017-05-10 15:10:00,47.8,47.8,47.77,47.77,121380.0,47.513,47.513,47.4832,47.4832,121380.0
2017-05-10 15:15:00,47.77,47.8,47.77,47.79,174140.0,47.4832,47.513,47.4832,47.503,174140.0
2017-05-10 15:20:00,47.77,47.79,47.76,47.78,46000.0,47.4832,47.503,47.4732,47.4931,46000.0
2017-05-10 15:25:00,47.78,47.81,47.75,47.75,99180.0,47.4931,47.5229,47.4633,47.4633,99180.0
2017-05-10 15:30:00,47.75,47.76,47.71,47.72,199820.0,47.4633,47.4732,47.4235,47.4335,199820.0
2017-05-10 15:35:00,47.71,47.71,47.63,47.65,251980.0,47.4235,47.4235,47.344,47.3639,251980.0
2017-05-10 15:40:00,47.66,47.69,47.65,47.69,238680.0,47.3738,47.4036,47.3639,47.4036,238680.0
2017-05-10 15:45:00,47.68,47.7,47.66,47.68,178000.0,47.3937,47.4136,47.3738,47.3937,178000.0
2017-05-10 15:50:00,47.69,47.72,47.68,47.71,396280.0,47.4036,47.4335,47.3937,47.4235,396280.0
2017-05-10 15:55:00,47.71,47.75,47.7,47.74,602480.0,47.4235,47.4633,47.4136,47.4533,602480.0
2017-05-11 09:30:00,47.56,47.65,47.53,47.62,642540.0,47.2744,47.3639,47.2446,47.3341,642540.0
2017-05-11 09:35:00,47.61,47.67,47.57,47.63,256900.0,47.3241,47.3838,47.2844,47.344,256900.0
2017-05-11 09:40:00,47.63,47.67,47.57,47.6,208180.0,47.344,47.3838,47.2844,47.3142,208180.0
2017-05-11 09:45:00,47.61,47.63,47.55,47.61,239800.0,47.3241,47.344,47.2645,47.3241,239800.0
2017-05-11 09:50:00,47.61,47.61,47.46,47.47,508760.0,47.3241,47.3241,47.175,47.185,508760.0
2017-05-11 09:55:00,47.48,47.53,47.43,47.53,219300.0,47.1949,47.2446,47.1452,47.2446,219300.0
2017-05-11 10:00:00,47.53,47.54,47.46,47.54,267960.0,47.2446,47.2545,47.175,47.2545,267960.0
2017-05-11 10:05:00,47.54,47.64,47.54,47.63,157660.0,47.2545,47.3539,47.2545,47.344,157660.0
2017-05-11 10:10:00,47.64,47.65,47.59,47.64,337740.0,47.3539,47.3639,47.3042,47.3539,337740.0
2017-05-11 10:15:00,47.64,47.66,47.58,47.59,146320.0,47.3539,47.3738,47.2943,47.3042,146320.0
2017-05-11 10:20:00,47.59,47.64,47.58,47.58,164560.0,47.3042,47.3539,47.2943,47.2943,164560.0
2017-05-11 10:25:00,47.59,47.64,47.56,47.63,198520.0,47.3042,47.3539,47.2744,47.344,198520.0
2017-05-11 10:30:00,47.63,47.64,47.58,47.62,118860.0,47.344,47.3539,47.2943,47.3341,118860.0
2017-05-11 10:35:00,47.61,47.66,47.59,47.59,138800.0,47.3241,47.3738,47.3042,47.3042,138800.0
2017-05-11 10:40:00,47.59,47.63,47.58,47.6,255980.0,47.3042,47.344,47.2943,47.3142,255980.0
2017-05-11 10:45:00,47.6,47.61,47.57,47.58,359840.0,47.3142,47.3241,47.2844,47.2943,359840.0
2017-05-11 10:50:00,47.57,47.58,47.53,47.55,257720.0,47.2844,47.2943,47.2446,47.2645,257720.0
2017-05-11 10:55:00,47.56,47.59,47.56,47.57,112920.0,47.2744,47.3042,47.2744,47.2844,112920.0
2017-05-11 11:00:00,47.56,47.59,47.56,47.59,115940.0,47.2744,47.3042,47.2744,47.3042,115940.0
2017-05-11 11:05:00,47.57,47.58,47.55,47.56,68000.0,47.2844,47.2943,47.2645,47.2744,68000.0
2017-05-11 11:10:00,47.56,47.59,47.54,47.57,335800.0,47.2744,47.3042,47.2545,47.2844,335800.0
2017-05-11 11:15:00,47.57,47.58,47.55,47.56,161000.0,47.2844,47.2943,47.2645,47.2744,161000.0
2017-05-11 11:20:00,47.57,47.57,47.54,47.55,131440.0,47.2844,47.2844,47.2545,47.2645,131440.0
2017-05-11 11:25:00,47.56,47.58,47.53,47.55,117260.0,47.2744,47.2943,47.2446,47.2645,117260.0
2017-05-11 11:30:00,47.55,47.62,47.55,47.6,87220.0,47.2645,47.3341,47.2645,47.3142,87220.0
2017-05-11 11:35:00,47.62,47.64,47.6,47.62,92500.0,47.3341,47.3539,47.3142,47.3341,92500.0
2017-05-11 11:40:00,47.61,47.62,47.58,47.59,93960.0,47.3241,47.3341,47.2943,47.3042,93960.0
2017-05-11 11:45:00,47.6,47.62,47.58,47.59,76280.0,47.3142,47.3341,47.2943,47.3042,76280.0
2017-05-11 11:50:00,47.59,47.61,47.59,47.61,95380.0,47.3042,47.3241,47.3042,47.3241,95380.0
2017-05-11 11:55:00,47.61,47.62,47.59,47.59,34160.0,47.3241,47.3341,47.3042,47.3042,34160.0
2017-05-11 12:00:00,47.6,47.63,47.6,47.62,98000.0,47.3142,47.344,47.3142,47.3341,98000.0
2017-05-11 12:05:00,47.61,47.65,47.6,47.64,62000.0,47.3241,47.3639,47.3142,47.3539,62000.0
2017-05-11 12:10:00,47.64,47.69,47.64,47.68,93420.0,47.3539,47.4036,47.3539,47.3937,93420.0
2017-05-11 12:15:00,47.68,47.74,47.68,47.74,88280.0,47.3937,47.4533,47.3937,47.4533,88280.0
2017-05-11 12:20:00,47.74,47.74,47.7,47.71,90200.0,47.4533,47.4533,47.4136,47.4235,90200.0
2017-05-11 12:25:00,47.7,47.72,47.7,47.71,56000.0,47.4136,47.4335,47.4136,47.4235,56000.0
2017-05-11 12:30:00,47.71,47.73,47.7,47.72,45800.0,47.4235,47.4434,47.4136,47.4335,45800.0
2017-05-11 12:35:00,47.73,47.74,47.72,47.73,70000.0,47.4434,47.4533,47.4335,47.4434,70000.0
2017-05-11 12:40:00,47.73,47.76,47.73,47.76,116160.0,47.4434,47.4732,47.4434,47.4732,116160.0
2017-05-11 12:45:00,47.76,47.79,47.75,47.77,180520.0,47.4732,47.503,47.4633,47.4832,180520.0
2017-05-11 12:50:00,47.77,47.8,47.77,47.78,172500.0,47.4832,47.513,47.4832,47.4931,172500.0
2017-05-11 12:55:00,47.77,47.78,47.74,47.74,98760.0,47.4832,47.4931,47.4533,47.4533,98760.0
2017-05-11 13:00:00,47.73,47.77,47.73,47.77,92500.0,47.4434,47.4832,47.4434,47.4832,92500.0
2017-05-11 13:05:00,47.76,47.79,47.76,47.77,53160.0,47.4732,47.503,47.4732,47.4832,53160.0
2017-05-11 13:10:00,47.76,47.76,47.75,47.76,78000.0,47.4732,47.4732,47.4633,47.4732,78000.0
2017-05-11 13:15:00,47.75,47.78,47.75,47.78,150540.0,47.4633,47.4931,47.4633,47.4931,150540.0
2017-05-11 13:20:00,47.77,47.78,47.75,47.78,88560.0,47.4832,47.4931,47.4633,47.4931,88560.0
2017-05-11 13:25:00,47.78,47.79,47.76,47.79,107200.0,47.4931,47.503,47.4732,47.503,107200.0
2017-05-11 13:30:00,47.8,47.82,47.79,47.82,109340.0,47.513,47.5329,47.503,47.5329,109340.0
2017-05-11 13:35:00,47.83,47.85,47.82,47.84,124380.0,47.5428,47.5627,47.5329,47.5527,124380.0
2017-05-11 13:40:00,47.83,47.89,47.82,47.88,363100.0,47.5428,47.6024,47.5329,47.5925,363100.0
2017-05-11 13:45:00,47.89,47.9,47.86,47.88,172280.0,47.6024,47.6124,47.5726,47.5925,172280.0
2017-05-11 13:50:00,47.88,47.88,47.86,47.86,223220.0,47.5925,47.5925,47.5726,47.5726,223220.0
2017-05-11 13:55:00,47.87,47.88,47.84,47.87,50000.0,47.5826,47.5925,47.5527,47.5826,50000.0
2017-05-11 14:00:00,47.87,47.87,47.85,47.85,40400.0,47.5826,47.5826,47.5627,47.5627,40400.0
2017-05-11 14:05:00,47.85,47.85,47.82,47.84,83860.0,47.5627,47.5627,47.5329,47.5527,83860.0
2017-05-11 14:10:00,47.84,47.87,47.84,47.86,228880.0,47.5527,47.5826,47.5527,47.5726,228880.0
2017-05-11 14:15:00,47.86,47.9,47.83,47.9,124820.0,47.5726,47.6124,47.5428,47.6124,124820.0
2017-05-11 14:20:00,47.89,47.9,47.85,47.86,192800.0,47.6024,47.6124,47.5627,47.5726,192800.0
2017-05-11 14:25:00,47.86,47.86,47.81,47.81,43480.0,47.5726,47.5726,47.5229,47.5229,43480.0
2017-05-11 14:30:00,47.81,47.83,47.81,47.82,96240.0,47.5229,47.5428,47.5229,47.5329,96240.0
2017-05-11 14:35:00,47.82,47.82,47.8,47.81,49240.0,47.5329,47.5329,47.513,47.5229,49240.0
2017-05-11 14:40:00,47.81,47.81,47.78,47.79,70100.0,47.5229,47.5229,47.4931,47.503,70100.0
2017-05-11 14:45:00,47.78,47.8,47.78,47.8,48000.0,47.4931,47.513,47.4931,47.513,48000.0
2017-05-11 14:50:00,47.79,47.79,47.77,47.77,66720.0,47.503,47.503,47.4832,47.4832,66720.0
2017-05-11 14:55:00,47.78,47.79,47.77,47.77,82000.0,47.4931,47.503,47.4832,47.4832,82000.0
2017-05-11 15:00:00,47.78,47.81,47.78,47.79,157720.0,47.4931,47.5229,47.4931,47.503,157720.0
2017-05-11 15:05:00,47.78,47.8,47.78,47.78,77000.0,47.4931,47.513,47.4931,47.4931,77000.0
2017-05-11 15:10:00,47.79,47.8,47.78,47.8,110580.0,47.503,47.513,47.4931,47.513,110580.0
2017-05-11 15:15:00,47.81,47.82,47.78,47.78,57680.0,47.5229,47.5329,47.4931,47.4931,57680.0
2017-05-11 15:20:00,47.79,47.8,47.77,47.78,50160.0,47.503,47.513,47.4832,47.4931,50160.0
2017-05-11 15:25:00,47.78,47.78,47.76,47.77,120000.0,47.4931,47.4931,47.4732,47.4832,120000.0
2017-05-11 15:30:00,47.78,47.82,47.77,47.81,159240.0,47.4931,47.5329,47.4832,47.5229,159240.0
2017-05-11 15:35:00,47.81,47.84,47.8,47.81,343900.0,47.5229,47.5527,47.513,47.5229,343900.0
2017-05-11 15:40:00,47.81,47.85,47.8,47.85,245180.0,47.5229,47.5627,47.513,47.5627,245180.0
2017-05-11 15:45:00,47.84,47.85,47.77,47.8,378840.0,47.5527,47.5627,47.4832,47.513,378840.0
2017-05-11 15:50:00,47.8,47.81,47.77,47.78,262840.0,47.513,47.5229,47.4832,47.4931,262840.0
2017-05-11 15:55:00,47.78,47.81,47.77,47.8,571480.0,47.4931,47.5229,47.4832,47.513,571480.0
2017-05-12 09:30:00,47.89,47.9,47.73,47.75,1511720.0,47.6024,47.6124,47.4434,47.4633,1511720.0
2017-05-12 09:35:00,47.74,47.83,47.72,47.78,356800.0,47.4533,47.5428,47.4335,47.4931,356800.0
2017-05-12 09:40:00,47.79,47.84,47.77,47.77,126860.0,47.503,47.5527,47.4832,47.4832,126860.0
2017-05-12 09:45:00,47.76,47.82,47.71,47.71,440740.0,47.4732,47.5329,47.4235,47.4235,440740.0
2017-05-12 09:50:00,47.72,47.75,47.6,47.67,474740.0,47.4335,47.4633,47.3142,47.3838,474740.0
2017-05-12 09:55:00,47.68,47.72,47.62,47.7,312880.0,47.3937,47.4335,47.3341,47.4136,312880.0
2017-05-12 10:00:00,47.69,47.69,47.64,47.65,85240.0,47.4036,47.4036,47.3539,47.3639,85240.0
2017-05-12 10:05:00,47.66,47.72,47.65,47.67,418820.0,47.3738,47.4335,47.3639,47.3838,418820.0
2017-05-12 10:10:00,47.7,47.76,47.68,47.75,341960.0,47.4136,47.4732,47.3937,47.4633,341960.0
2017-05-12 10:15:00,47.75,47.8,47.72,47.78,329920.0,47.4633,47.513,47.4335,47.4931,329920.0
2017-05-12 10:20:00,47.79,47.82,47.78,47.82,453520.0,47.503,47.5329,47.4931,47.5329,453520.0
2017-05-12 10:25:00,47.8,47.82,47.71,47.72,365560.0,47.513,47.5329,47.4235,47.4335,365560.0
2017-05-12 10:30:00,47.72,47.75,47.67,47.74,342880.0,47.4335,47.4633,47.3838,47.4533,342880.0
2017-05-12 10:35:00,47.74,47.75,47.71,47.74,142240.0,47.4533,47.4633,47.4235,47.4533,142240.0
2017-05-12 10:40:00,47.74,47.78,47.74,47.74,211700.0,47.4533,47.4931,47.4533,47.4533,211700.0
2017-05-12 10:45:00,47.75,47.75,47.7,47.71,172020.0,47.4633,47.4633,47.4136,47.4235,172020.0
2017-05-12 10:50:00,47.7,47.71,47.64,47.64,288660.0,47.4136,47.4235,47.3539,47.3539,288660.0
2017-05-12 10:55:00,47.64,47.72,47.64,47.71,173240.0,47.3539,47.4335,47.3539,47.4235,173240.0
2017-05-12 11:00:00,47.74,47.74,47.69,47.71,146400.0,47.4533,47.4533,47.4036,47.4235,146400.0
2017-05-12 11:05:00,47.71,47.74,47.69,47.74,195000.0,47.4235,47.4533,47.4036,47.4533,195000.0
2017-05-12 11:10:00,47.74,47.75,47.71,47.72,135600.0,47.4533,47.4633,47.4235,47.4335,135600.0
2017-05-12 11:15:00,47.73,47.74,47.7,47.73,94120.0,47.4434,47.4533,47.4136,47.4434,94120.0
2017-05-12 11:20:00,47.74,47.76,47.73,47.75,162160.0,47.4533,47.4732,47.4434,47.4633,162160.0
2017-05-12 11:25:00,47.76,47.8,47.75,47.79,523800.0,47.4732,47.513,47.4633,47.503,523800.0
2017-05-12 11:30:00,47.78,47.83,47.77,47.81,216640.0,47.4931,47.5428,47.4832,47.5229,216640.0
2017-05-12 11:35:00,47.8,47.82,47.79,47.79,267680.0,47.513,47.5329,47.503,47.503,267680.0
2017-05-12 11:40:00,47.78,47.82,47.78,47.81,179920.0,47.4931,47.5329,47.4931,47.5229,179920.0
2017-05-12 11:45:00,47.81,47.82,47.81,47.82,74580.0,47.5229,47.5329,47.5229,47.5329,74580.0
2017-05-12 11:50:00,47.81,47.82,47.8,47.8,117820.0,47.5229,47.5329,47.513,47.513,117820.0
2017-05-12 11:55:00,47.8,47.84,47.8,47.81,97980.0,47.513,47.5527,47.513,47.5229,97980.0
2017-05-12 12:00:00,47.81,47.81,47.78,47.78,159680.0,47.5229,47.5229,47.4931,47.4931,159680.0
2017-05-12 12:05:00,47.79,47.81,47.79,47.81,149260.0,47.503,47.5229,47.503,47.5229,149260.0
2017-05-12 12:10:00,47.8,47.82,47.79,47.8,75300.0,47.513,47.5329,47.503,47.513,75300.0
2017-05-12 12:15:00,47.8,47.8,47.79,47.8,215240.0,47.513,47.513,47.503,47.513,215240.0
2017-05-12 12:20:00,47.8,47.83,47.8,47.82,187800.0,47.513,47.5428,47.513,47.5329,187800.0
2017-05-12 12:25:00,47.82,47.82,47.79,47.79,140780.0,47.5329,47.5329,47.503,47.503,140780.0
2017-05-12 12:30:00,47.79,47.8,47.77,47.8,126560.0,47.503,47.513,47.4832,47.513,126560.0
2017-05-12 12:35:00,47.8,47.81,47.78,47.8,112040.0,47.513,47.5229,47.4931,47.513,112040.0
2017-05-12 12:40:00,47.81,47.81,47.8,47.81,120260.0,47.5229,47.5229,47.513,47.5229,120260.0
2017-05-12 12:45:00,47.81,47.81,47.79,47.8,133020.0,47.5229,47.5229,47.503,47.513,133020.0
2017-05-12 12:50:00,47.8,47.81,47.79,47.8,79160.0,47.513,47.5229,47.503,47.513,79160.0
2017-05-12 12:55:00,47.79,47.79,47.75,47.78,86080.0,47.503,47.503,47.4633,47.4931,86080.0
2017-05-12 13:00:00,47.78,47.79,47.77,47.77,44400.0,47.4931,47.503,47.4832,47.4832,44400.0
2017-05-12 13:05:00,47.78,47.79,47.76,47.77,37740.0,47.4931,47.503,47.4732,47.4832,37740.0
2017-05-12 13:10:00,47.77,47.77,47.74,47.77,152920.0,47.4832,47.4832,47.4533,47.4832,152920.0
2017-05-12 13:15:00,47.77,47.77,47.73,47.76,376420.0,47.4832,47.4832,47.4434,47.4732,376420.0
2017-05-12 13:20:00,47.76,47.79,47.76,47.79,68920.0,47.4732,47.503,47.4732,47.503,68920.0
2017-05-12 13:25:00,47.79,47.79,47.76,47.76,141360.0,47.503,47.503,47.4732,47.4732,141360.0
2017-05-12 13:30:00,47.76,47.77,47.73,47.74,156940.0,47.4732,47.4832,47.4434,47.4533,156940.0
2017-05-12 13:35:00,47.75,47.76,47.75,47.75,63000.0,47.4633,47.4732,47.4633,47.4633,63000.0
2017-05-12 13:40:00,47.75,47.77,47.74,47.75,119200.0,47.4633,47.4832,47.4533,47.4633,119200.0
2017-05-12 13:45:00,47.76,47.78,47.76,47.77,104980.0,47.4732,47.4931,47.4732,47.4832,104980.0
2017-05-12 13:50:00,47.78,47.8,47.78,47.8,68000.0,47.4931,47.513,47.4931,47.513,68000.0
2017-05-12 13:55:00,47.8,47.8,47.77,47.8,217980.0,47.513,47.513,47.4832,47.513,217980.0
2017-05-12 14:00:00,47.8,47.8,47.79,47.8,160360.0,47.513,47.513,47.503,47.513,160360.0
2017-05-12 14:05:00,47.79,47.8,47.79,47.8,187740.0,47.503,47.513,47.503,47.513,187740.0
2017-05-12 14:10:00,47.8,47.81,47.79,47.8,243340.0,47.513,47.5229,47.503,47.513,243340.0
2017-05-12 14:15:00,47.8,47.81,47.79,47.8,118800.0,47.513,47.5229,47.503,47.513,118800.0
2017-05-12 14:20:00,47.8,47.8,47.79,47.79,74600.0,47.513,47.513,47.503,47.503,74600.0
2017-05-12 14:25:00,47.79,47.8,47.79,47.79,132400.0,47.503,47.513,47.503,47.503,132400.0
2017-05-12 14:30:00,47.79,47.8,47.79,47.79,135060.0,47.503,47.513,47.503,47.503,135060.0
2017-05-12 14:35:00,47.79,47.8,47.79,47.8,269740.0,47.503,47.513,47.503,47.513,269740.0
2017-05-12 14:40:00,47.8,47.81,47.79,47.79,105120.0,47.513,47.5229,47.503,47.503,105120.0
2017-05-12 14:45:00,47.79,47.79,47.78,47.78,61640.0,47.503,47.503,47.4931,47.4931,61640.0
2017-05-12 14:50:00,47.77,47.78,47.77,47.78,77980.0,47.4832,47.4931,47.4832,47.4931,77980.0
2017-05-12 14:55:00,47.78,47.78,47.76,47.76,96660.0,47.4931,47.4931,47.4732,47.4732,96660.0
2017-05-12 15:00:00,47.77,47.78,47.76,47.77,91900.0,47.4832,47.4931,47.4732,47.4832,91900.0
2017-05-12 15:05:00,47.77,47.78,47.74,47.74,181520.0,47.4832,47.4931,47.4533,47.4533,181520.0
2017-05-12 15:10:00,47.74,47.76,47.74,47.76,94100.0,47.4533,47.4732,47.4533,47.4732,94100.0
2017-05-12 15:15:00,47.77,47.78,47.75,47.76,111180.0,47.4832,47.4931,47.4633,47.4732,111180.0
2017-05-12 15:20:00,47.76,47.77,47.75,47.76,142600.0,47.4732,47.4832,47.4633,47.4732,142600.0
2017-05-12 15:25:00,47.75,47.76,47.72,47.72,168540.0,47.4633,47.4732,47.4335,47.4335,168540.0
2017-05-12 15:30:00,47.72,47.74,47.71,47.74,311020.0,47.4335,47.4533,47.4235,47.4533,311020.0
2017-05-12 15:35:00,47.74,47.74,47.7,47.72,292880.0,47.4533,47.4533,47.4136,47.4335,292880.0
2017-05-12 15:40:00,47.72,47.76,47.72,47.76,181280.0,47.4335,47.4732,47.4335,47.4732,181280.0
2017-05-12 15:45:00,47.76,47.76,47.74,47.74,230780.0,47.4732,47.4732,47.4533,47.4533,230780.0
2017-05-12 15:50:00,47.74,47.76,47.74,47.75,372280.0,47.4533,47.4732,47.4533,47.4633,372280.0
2017-05-12 15:55:00,47.75,47.77,47.74,47.76,687240.0,47.4633,47.4832,47.4533,47.4732,687240.0
2017-05-15 09:30:00,47.76,47.85,47.64,47.85,1017560.0,47.4732,47.5627,47.3539,47.5627,1017560.0
2017-05-15 09:35:00,47.84,47.94,47.77,47.93,624280.0,47.5527,47.6521,47.4832,47.6422,624280.0
2017-05-15 09:40:00,47.91,48.01,47.9,47.99,573880.0,47.6223,47.7217,47.6124,47.7018,573880.0
2017-05-15 09:45:00,47.98,48.04,47.95,47.99,337460.0,47.6919,47.7515,47.6621,47.7018,337460.0
2017-05-15 09:50:00,47.99,47.99,47.89,47.95,167140.0,47.7018,47.7018,47.6024,47.6621,167140.0
2017-05-15 09:55:00,47.93,47.98,47.92,47.96,194420.0,47.6422,47.6919,47.6323,47.672,194420.0
2017-05-15 10:00:00,47.96,47.98,47.85,47.89,254000.0,47.672,47.6919,47.5627,47.6024,254000.0
2017-05-15 10:05:00,47.88,47.92,47.84,47.86,189840.0,47.5925,47.6323,47.5527,47.5726,189840.0
2017-05-15 10:10:00,47.86,47.92,47.85,47.9,251440.0,47.5726,47.6323,47.5627,47.6124,251440.0
2017-05-15 10:15:00,47.89,47.91,47.86,47.87,180200.0,47.6024,47.6223,47.5726,47.5826,180200.0
2017-05-15 10:20:00,47.87,47.93,47.87,47.93,245320.0,47.5826,47.6422,47.5826,47.6422,245320.0
2017-05-15 10:25:00,47.93,47.98,47.93,47.98,104400.0,47.6422,47.6919,47.6422,47.6919,104400.0
2017-05-15 10:30:00,48.0,48.01,47.98,47.99,218600.0,47.7118,47.7217,47.6919,47.7018,218600.0
2017-05-15 10:35:00,47.98,47.99,47.97,47.98,90100.0,47.6919,47.7018,47.682,47.6919,90100.0
2017-05-15 10:40:00,47.98,48.03,47.97,48.03,414780.0,47.6919,47.7416,47.682,47.7416,414780.0
2017-05-15 10:45:00,48.03,48.08,48.02,48.06,334780.0,47.7416,47.7913,47.7317,47.7714,334780.0
2017-05-15 10:50:00,48.06,48.14,48.04,48.1,337440.0,47.7714,47.8509,47.7515,47.8112,337440.0
2017-05-15 10:55:00,48.1,48.1,48.05,48.06,111760.0,47.8112,47.8112,47.7615,47.7714,111760.0
2017-05-15 11:00:00,48.06,48.07,48.04,48.04,133920.0,47.7714,47.7814,47.7515,47.7515,133920.0
2017-05-15 11:05:00,48.04,48.05,48.01,48.01,101400.0,47.7515,47.7615,47.7217,47.7217,101400.0
2017-05-15 11:10:00,48.01,48.05,48.0,48.01,141940.0,47.7217,47.7615,47.7118,47.7217,141940.0
2017-05-15 11:15:00,48.01,48.01,47.97,47.97,223600.0,47.7217,47.7217,47.682,47.682,223600.0
2017-05-15 11:20:00,47.98,48.0,47.95,47.99,97560.0,47.6919,47.7118,47.6621,47.7018,97560.0
2017-05-15 11:25:00,48.0,48.02,47.99,47.99,102120.0,47.7118,47.7317,47.7018,47.7018,102120.0
2017-05-15 11:30:00,47.99,47.99,47.94,47.98,295940.0,47.7018,47.7018,47.6521,47.6919,295940.0
2017-05-15 11:35:00,47.97,47.99,47.97,47.99,83860.0,47.682,47.7018,47.682,47.7018,83860.0
2017-05-15 11:40:00,47.97,47.98,47.93,47.96,89080.0,47.682,47.6919,47.6422,47.672,89080.0
2017-05-15 11:45:00,47.95,47.98,47.94,47.97,155020.0,47.6621,47.6919,47.6521,47.682,155020.0
2017-05-15 11:50:00,47.97,47.97,47.94,47.94,70240.0,47.682,47.682,47.6521,47.6521,70240.0
2017-05-15 11:55:00,47.95,47.97,47.93,47.93,136000.0,47.6621,47.682,47.6422,47.6422,136000.0
2017-05-15 12:00:00,47.94,47.98,47.94,47.96,85520.0,47.6521,47.6919,47.6521,47.672,85520.0
2017-05-15 12:05:00,47.96,47.98,47.96,47.96,79320.0,47.672,47.6919,47.672,47.672,79320.0
2017-05-15 12:10:00,47.96,47.98,47.95,47.95,56080.0,47.672,47.6919,47.6621,47.6621,56080.0
2017-05-15 12:15:00,47.95,47.96,47.94,47.94,121320.0,47.6621,47.672,47.6521,47.6521,121320.0
2017-05-15 12:20:00,47.95,47.95,47.92,47.92,88140.0,47.6621,47.6621,47.6323,47.6323,88140.0
2017-05-15 12:25:00,47.92,47.93,47.89,47.91,125760.0,47.6323,47.6422,47.6024,47.6223,125760.0
2017-05-15 12:30:00,47.91,47.95,47.89,47.94,109980.0,47.6223,47.6621,47.6024,47.6521,109980.0
2017-05-15 12:35:00,47.94,47.96,47.92,47.93,164380.0,47.6521,47.672,47.6323,47.6422,164380.0
2017-05-15 12:40:00,47.94,47.96,47.93,47.95,75120.0,47.6521,47.672,47.6422,47.6621,75120.0
2017-05-15 12:45:00,47.95,47.96,47.92,47.93,106820.0,47.6621,47.672,47.6323,47.6422,106820.0
2017-05-15 12:50:00,47.93,47.94,47.91,47.92,74020.0,47.6422,47.6521,47.6223,47.6323,74020.0
2017-05-15 12:55:00,47.92,47.94,47.91,47.91,102000.0,47.6323,47.6521,47.6223,47.6223,102000.0
2017-05-15 13:00:00,47.91,47.93,47.91,47.93,76520.0,47.6223,47.6422,47.6223,47.6422,76520.0
2017-05-15 13:05:00,47.93,47.95,47.92,47.93,165840.0,47.6422,47.6621,47.6323,47.6422,165840.0
2017-05-15 13:10:00,47.93,47.96,47.93,47.95,146580.0,47.6422,47.672,47.6422,47.6621,146580.0
2017-05-15 13:15:00,47.95,47.95,47.9,47.92,178020.0,47.6621,47.6621,47.6124,47.6323,178020.0
2017-05-15 13:20:00,47.92,47.93,47.9,47.92,58500.0,47.6323,47.6422,47.6124,47.6323,58500.0
2017-05-15 13:25:00,47.92,47.93,47.91,47.93,116280.0,47.6323,47.6422,47.6223,47.6422,116280.0
2017-05-15 13:30:00,47.94,47.94,47.93,47.94,36100.0,47.6521,47.6521,47.6422,47.6521,36100.0
2017-05-15 13:35:00,47.93,47.93,47.92,47.93,87000.0,47.6422,47.6422,47.6323,47.6422,87000.0
2017-05-15 13:40:00,47.93,47.94,47.92,47.92,44820.0,47.6422,47.6521,47.6323,47.6323,44820.0
2017-05-15 13:45:00,47.92,47.95,47.92,47.95,238080.0,47.6323,47.6621,47.6323,47.6621,238080.0
2017-05-15 13:50:00,47.95,48.0,47.94,47.99,401200.0,47.6621,47.7118,47.6521,47.7018,401200.0
2017-05-15 13:55:00,47.99,47.99,47.98,47.99,113460.0,47.7018,47.7018,47.6919,47.7018,113460.0
2017-05-15 14:00:00,47.98,47.99,47.98,47.98,62940.0,47.6919,47.7018,47.6919,47.6919,62940.0
2017-05-15 14:05:00,47.98,47.99,47.98,47.99,76920.0,47.6919,47.7018,47.6919,47.7018,76920.0
2017-05-15 14:10:00,47.99,48.01,47.98,48.01,130500.0,47.7018,47.7217,47.6919,47.7217,130500.0
2017-05-15 14:15:00,48.02,48.02,47.99,47.99,71000.0,47.7317,47.7317,47.7018,47.7018,71000.0
2017-05-15 14:20:00,47.99,47.99,47.96,47.97,81260.0,47.7018,47.7018,47.672,47.682,81260.0
2017-05-15 14:25:00,47.97,47.98,47.95,47.95,80580.0,47.682,47.6919,47.6621,47.6621,80580.0
2017-05-15 14:30:00,47.96,47.98,47.95,47.98,80000.0,47.672,47.6919,47.6621,47.6919,80000.0
2017-05-15 14:35:00,47.99,48.02,47.99,48.0,152500.0,47.7018,47.7317,47.7018,47.7118,152500.0
2017-05-15 14:40:00,48.01,48.03,48.01,48.01,60000.0,47.7217,47.7416,47.7217,47.7217,60000.0
2017-05-15 14:45:00,48.01,48.04,48.0,48.04,118780.0,47.7217,47.7515,47.7118,47.7515,118780.0
2017-05-15 14:50:00,48.04,48.04,48.02,48.03,125200.0,47.7515,47.7515,47.7317,47.7416,125200.0
2017-05-15 14:55:00,48.04,48.07,48.02,48.03,153400.0,47.7515,47.7814,47.7317,47.7416,153400.0
2017-05-15 15:00:00,48.03,48.05,48.02,48.05,121880.0,47.7416,47.7615,47.7317,47.7615,121880.0
2017-05-15 15:05:00,48.04,48.04,48.0,48.01,185260.0,47.7515,47.7515,47.7118,47.7217,185260.0
2017-05-15 15:10:00,48.01,48.02,48.0,48.02,139980.0,47.7217,47.7317,47.7118,47.7317,139980.0
2017-05-15 15:15:00,48.0,48.02,47.99,48.01,246640.0,47.7118,47.7317,47.7018,47.7217,246640.0
2017-05-15 15:20:00,48.0,48.02,48.0,48.02,97500.0,47.7118,47.7317,47.7118,47.7317,97500.0
2017-05-15 15:25:00,48.01,48.03,48.0,48.03,116000.0,47.7217,47.7416,47.7118,47.7416,116000.0
2017-05-15 15:30:00,48.02,48.03,48.0,48.01,169720.0,47.7317,47.7416,47.7118,47.7217,169720.0
2017-05-15 15:35:00,48.0,48.01,47.96,47.97,158980.0,47.7118,47.7217,47.672,47.682,158980.0
2017-05-15 15:40:00,47.98,47.98,47.95,47.95,173860.0,47.6919,47.6919,47.6621,47.6621,173860.0
2017-05-15 15:45:00,47.95,47.99,47.94,47.98,220760.0,47.6621,47.7018,47.6521,47.6919,220760.0
2017-05-15 15:50:00,47.98,47.99,47.95,47.97,392960.0,47.6919,47.7018,47.6621,47.682,392960.0
2017-05-15 15:55:00,47.96,47.97,47.93,47.97,688720.0,47.672,47.682,47.6422,47.682,688720.0
2017-05-16 09:30:00,48.18,48.18,48.02,48.07,694240.0,47.8907,47.8907,47.7317,47.7814,694240.0
2017-05-16 09:35:00,48.06,48.1,48.03,48.03,247200.0,47.7714,47.8112,47.7416,47.7416,247200.0
2017-05-16 09:40:00,48.04,48.1,48.03,48.06,231660.0,47.7515,47.8112,47.7416,47.7714,231660.0
2017-05-16 09:45:00,48.06,48.2,48.06,48.17,361800.0,47.7714,47.9106,47.7714,47.8808,361800.0
2017-05-16 09:50:00,48.18,48.2,48.15,48.18,165100.0,47.8907,47.9106,47.8609,47.8907,165100.0
2017-05-16 09:55:00,48.19,48.2,48.15,48.18,135920.0,47.9006,47.9106,47.8609,47.8907,135920.0
2017-05-16 10:00:00,48.18,48.25,48.18,48.24,193140.0,47.8907,47.9603,47.8907,47.9503,193140.0
2017-05-16 10:05:00,48.25,48.3,48.21,48.22,408140.0,47.9603,48.01,47.9205,47.9305,408140.0
2017-05-16 10:10:00,48.21,48.23,48.17,48.22,348600.0,47.9205,47.9404,47.8808,47.9305,348600.0
2017-05-16 10:15:00,48.21,48.24,48.2,48.22,124540.0,47.9205,47.9503,47.9106,47.9305,124540.0
2017-05-16 10:20:00,48.22,48.24,48.15,48.16,296780.0,47.9305,47.9503,47.8609,47.8708,296780.0
2017-05-16 10:25:00,48.16,48.17,48.07,48.11,238520.0,47.8708,47.8808,47.7814,47.8211,238520.0
2017-05-16 10:30:00,48.11,48.15,48.11,48.12,171000.0,47.8211,47.8609,47.8211,47.8311,171000.0
2017-05-16 10:35:00,48.13,48.14,48.1,48.12,356120.0,47.841,47.8509,47.8112,47.8311,356120.0
2017-05-16 10:40:00,48.13,48.14,48.07,48.1,274540.0,47.841,47.8509,47.7814,47.8112,274540.0
2017-05-16 10:45:00,48.1,48.13,48.09,48.13,222860.0,47.8112,47.841,47.8012,47.841,222860.0
2017-05-16 10:50:00,48.12,48.14,48.11,48.13,139160.0,47.8311,47.8509,47.8211,47.841,139160.0
2017-05-16 10:55:00,48.13,48.17,48.13,48.15,155780.0,47.841,47.8808,47.841,47.8609,155780.0
2017-05-16 11:00:00,48.16,48.17,48.14,48.16,214980.0,47.8708,47.8808,47.8509,47.8708,214980.0
2017-05-16 11:05:00,48.16,48.17,48.12,48.13,257020.0,47.8708,47.8808,47.8311,47.841,257020.0
2017-05-16 11:10:00,48.13,48.15,48.11,48.15,196060.0,47.841,47.8609,47.8211,47.8609,196060.0
2017-05-16 11:15:00,48.15,48.16,48.13,48.15,75060.0,47.8609,47.8708,47.841,47.8609,75060.0
2017-05-16 11:20:00,48.16,48.17,48.15,48.15,167800.0,47.8708,47.8808,47.8609,47.8609,167800.0
2017-05-16 11:25:00,48.16,48.17,48.14,48.14,182000.0,47.8708,47.8808,47.8509,47.8509,182000.0
2017-05-16 11:30:00,48.15,48.15,48.1,48.11,68340.0,47.8609,47.8609,47.8112,47.8211,68340.0
2017-05-16 11:35:00,48.11,48.15,48.11,48.13,212720.0,47.8211,47.8609,47.8211,47.841,212720.0
2017-05-16 11:40:00,48.12,48.15,48.11,48.13,82000.0,47.8311,47.8609,47.8211,47.841,82000.0
2017-05-16 11:45:00,48.14,48.15,48.11,48.15,104000.0,47.8509,47.8609,47.8211,47.8609,104000.0
2017-05-16 11:50:00,48.15,48.18,48.12,48.18,109100.0,47.8609,47.8907,47.8311,47.8907,109100.0
2017-05-16 11:55:00,48.17,48.2,48.14,48.15,129400.0,47.8808,47.9106,47.8509,47.8609,129400.0
2017-05-16 12:00:00,48.15,48.16,48.13,48.16,125100.0,47.8609,47.8708,47.841,47.8708,125100.0
2017-05-16 12:05:00,48.17,48.17,48.16,48.16,26000.0,47.8808,47.8808,47.8708,47.8708,26000.0
2017-05-16 12:10:00,48.15,48.17,48.13,48.15,63160.0,47.8609,47.8808,47.841,47.8609,63160.0
2017-05-16 12:15:00,48.16,48.16,48.12,48.12,74520.0,47.8708,47.8708,47.8311,47.8311,74520.0
2017-05-16 12:20:00,48.13,48.17,48.13,48.17,60000.0,47.841,47.8808,47.841,47.8808,60000.0
2017-05-16 12:25:00,48.16,48.18,48.15,48.17,123220.0,47.8708,47.8907,47.8609,47.8808,123220.0
2017-05-16 12:30:00,48.16,48.17,48.14,48.16,65960.0,47.8708,47.8808,47.8509,47.8708,65960.0
2017-05-16 12:35:00,48.15,48.16,48.12,48.14,91820.0,47.8609,47.8708,47.8311,47.8509,91820.0
2017-05-16 12:40:00,48.12,48.14,48.12,48.14,87200.0,47.8311,47.8509,47.8311,47.8509,87200.0
2017-05-16 12:45:00,48.15,48.15,48.14,48.14,56040.0,47.8609,47.8609,47.8509,47.8509,56040.0
2017-05-16 12:50:00,48.16,48.16,48.14,48.16,22780.0,47.8708,47.8708,47.8509,47.8708,22780.0
2017-05-16 12:55:00,48.16,48.16,48.15,48.15,56380.0,47.8708,47.8708,47.8609,47.8609,56380.0
2017-05-16 13:00:00,48.14,48.15,48.13,48.15,64900.0,47.8509,47.8609,47.841,47.8609,64900.0
2017-05-16 13:05:00,48.16,48.17,48.16,48.17,40000.0,47.8708,47.8808,47.8708,47.8808,40000.0
2017-05-16 13:10:00,48.17,48.19,48.17,48.19,135220.0,47.8808,47.9006,47.8808,47.9006,135220.0
2017-05-16 13:15:00,48.19,48.2,48.18,48.18,64000.0,47.9006,47.9106,47.8907,47.8907,64000.0
2017-05-16 13:20:00,48.19,48.2,48.19,48.2,72120.0,47.9006,47.9106,47.9006,47.9106,72120.0
2017-05-16 13:25:00,48.2,48.2,48.18,48.18,33920.0,47.9106,47.9106,47.8907,47.8907,33920.0
2017-05-16 13:30:00,48.18,48.18,48.17,48.17,36500.0,47.8907,47.8907,47.8808,47.8808,36500.0
2017-05-16 13:35:00,48.17,48.18,48.17,48.18,32000.0,47.8808,47.8907,47.8808,47.8907,32000.0
2017-05-16 13:40:00,48.18,48.19,48.16,48.18,68080.0,47.8907,47.9006,47.8708,47.8907,68080.0
2017-05-16 13:45:00,48.18,48.19,48.17,48.18,42100.0,47.8907,47.9006,47.8808,47.8907,42100.0
2017-05-16 13:50:00,48.19,48.2,48.18,48.19,73260.0,47.9006,47.9106,47.8907,47.9006,73260.0
2017-05-16 13:55:00,48.18,48.18,48.16,48.16,35260.0,47.8907,47.8907,47.8708,47.8708,35260.0
2017-05-16 14:00:00,48.15,48.18,48.15,48.17,57520.0,47.8609,47.8907,47.8609,47.8808,57520.0
2017-05-16 14:05:00,48.16,48.19,48.16,48.18,58840.0,47.8708,47.9006,47.8708,47.8907,58840.0
2017-05-16 14:10:00,48.19,48.19,48.16,48.18,78000.0,47.9006,47.9006,47.8708,47.8907,78000.0
2017-05-16 14:15:00,48.17,48.19,48.17,48.17,111080.0,47.8808,47.9006,47.8808,47.8808,111080.0
2017-05-16 14:20:00,48.17,48.18,48.16,48.17,107880.0,47.8808,47.8907,47.8708,47.8808,107880.0
2017-05-16 14:25:00,48.16,48.16,48.14,48.15,134900.0,47.8708,47.8708,47.8509,47.8609,134900.0
2017-05-16 14:30:00,48.16,48.17,48.16,48.16,53500.0,47.8708,47.8808,47.8708,47.8708,53500.0
2017-05-16 14:35:00,48.16,48.18,48.14,48.18,84920.0,47.8708,47.8907,47.8509,47.8907,84920.0
2017-05-16 14:40:00,48.18,48.18,48.16,48.17,87740.0,47.8907,47.8907,47.8708,47.8808,87740.0
2017-05-16 14:45:00,48.16,48.18,48.16,48.17,82000.0,47.8708,47.8907,47.8708,47.8808,82000.0
2017-05-16 14:50:00,48.18,48.18,48.16,48.17,82960.0,47.8907,47.8907,47.8708,47.8808,82960.0
2017-05-16 14:55:00,48.18,48.18,48.16,48.17,66400.0,47.8907,47.8907,47.8708,47.8808,66400.0
2017-05-16 15:00:00,48.18,48.18,48.17,48.17,69300.0,47.8907,47.8907,47.8808,47.8808,69300.0
2017-05-16 15:05:00,48.17,48.18,48.17,48.18,141940.0,47.8808,47.8907,47.8808,47.8907,141940.0
2017-05-16 15:10:00,48.18,48.19,48.18,48.19,318040.0,47.8907,47.9006,47.8907,47.9006,318040.0
2017-05-16 15:15:00,48.19,48.21,48.18,48.19,133200.0,47.9006,47.9205,47.8907,47.9006,133200.0
2017-05-16 15:20:00,48.2,48.21,48.19,48.19,124580.0,47.9106,47.9205,47.9006,47.9006,124580.0
2017-05-16 15:25:00,48.18,48.19,48.17,48.18,211100.0,47.8907,47.9006,47.8808,47.8907,211100.0
2017-05-16 15:30:00,48.18,48.19,48.18,48.19,182200.0,47.8907,47.9006,47.8907,47.9006,182200.0
2017-05-16 15:35:00,48.19,48.24,48.19,48.23,334340.0,47.9006,47.9503,47.9006,47.9404,334340.0
2017-05-16 15:40:00,48.23,48.25,48.22,48.23,296280.0,47.9404,47.9603,47.9305,47.9404,296280.0
2017-05-16 15:45:00,48.23,48.24,48.21,48.23,208100.0,47.9404,47.9503,47.9205,47.9404,208100.0
2017-05-16 15:50:00,48.22,48.24,48.22,48.23,398160.0,47.9305,47.9503,47.9305,47.9404,398160.0
2017-05-16 15:55:00,48.23,48.24,48.18,48.23,958100.0,47.9404,47.9503,47.8907,47.9404,958100.0
2017-05-17 09:30:00,48.0,48.03,47.77,47.83,1643500.0,47.7118,47.7416,47.4832,47.5428,1643500.0
2017-05-17 09:35:00,47.79,47.95,47.76,47.93,652500.0,47.503,47.6621,47.4732,47.6422,652500.0
2017-05-17 09:40:00,47.92,48.05,47.9,48.03,425780.0,47.6323,47.7615,47.6124,47.7416,425780.0
2017-05-17 09:45:00,48.02,48.04,47.94,47.99,466180.0,47.7317,47.7515,47.6521,47.7018,466180.0
2017-05-17 09:50:00,47.96,47.96,47.86,47.89,412480.0,47.672,47.672,47.5726,47.6024,412480.0
2017-05-17 09:55:00,47.88,47.89,47.8,47.8,326280.0,47.5925,47.6024,47.513,47.513,326280.0
2017-05-17 10:00:00,47.79,47.82,47.75,47.75,569580.0,47.503,47.5329,47.4633,47.4633,569580.0
2017-05-17 10:05:00,47.75,47.89,47.71,47.85,734640.0,47.4633,47.6024,47.4235,47.5627,734640.0
2017-05-17 10:10:00,47.84,47.86,47.76,47.82,347480.0,47.5527,47.5726,47.4732,47.5329,347480.0
2017-05-17 10:15:00,47.81,47.92,47.8,47.92,332320.0,47.5229,47.6323,47.513,47.6323,332320.0
2017-05-17 10:20:00,47.9,47.92,47.85,47.85,131180.0,47.6124,47.6323,47.5627,47.5627,131180.0
2017-05-17 10:25:00,47.86,47.87,47.81,47.83,173000.0,47.5726,47.5826,47.5229,47.5428,173000.0
2017-05-17 10:30:00,47.84,47.85,47.81,47.82,121760.0,47.5527,47.5627,47.5229,47.5329,121760.0
2017-05-17 10:35:00,47.82,47.82,47.75,47.78,148160.0,47.5329,47.5329,47.4633,47.4931,148160.0
2017-05-17 10:40:00,47.78,47.81,47.75,47.79,244280.0,47.4931,47.5229,47.4633,47.503,244280.0
2017-05-17 10:45:00,47.79,47.8,47.76,47.77,343720.0,47.503,47.513,47.4732,47.4832,343720.0
2017-05-17 10:50:00,47.76,47.78,47.63,47.65,617040.0,47.4732,47.4931,47.344,47.3639,617040.0
2017-05-17 10:55:00,47.64,47.66,47.57,47.57,448020.0,47.3539,47.3738,47.2844,47.2844,448020.0
2017-05-17 11:00:00,47.58,47.63,47.44,47.44,784780.0,47.2943,47.344,47.1551,47.1551,784780.0
2017-05-17 11:05:00,47.47,47.55,47.47,47.5,406840.0,47.185,47.2645,47.185,47.2148,406840.0
2017-05-17 11:10:00,47.51,47.66,47.51,47.62,653460.0,47.2247,47.3738,47.2247,47.3341,653460.0
2017-05-17 11:15:00,47.61,47.68,47.61,47.64,171680.0,47.3241,47.3937,47.3241,47.3539,171680.0
2017-05-17 11:20:00,47.64,47.64,47.57,47.62,185040.0,47.3539,47.3539,47.2844,47.3341,185040.0
2017-05-17 11:25:00,47.62,47.64,47.6,47.62,144020.0,47.3341,47.3539,47.3142,47.3341,144020.0
2017-05-17 11:30:00,47.62,47.64,47.59,47.6,158940.0,47.3341,47.3539,47.3042,47.3142,158940.0
2017-05-17 11:35:00,47.6,47.64,47.58,47.61,138000.0,47.3142,47.3539,47.2943,47.3241,138000.0
2017-05-17 11:40:00,47.62,47.68,47.59,47.67,256900.0,47.3341,47.3937,47.3042,47.3838,256900.0
2017-05-17 11:45:00,47.66,47.67,47.61,47.64,95060.0,47.3738,47.3838,47.3241,47.3539,95060.0
2017-05-17 11:50:00,47.64,47.65,47.6,47.61,99300.0,47.3539,47.3639,47.3142,47.3241,99300.0
2017-05-17 11:55:00,47.63,47.7,47.62,47.7,145420.0,47.344,47.4136,47.3341,47.4136,145420.0
2017-05-17 12:00:00,47.7,47.7,47.67,47.67,136440.0,47.4136,47.4136,47.3838,47.3838,136440.0
2017-05-17 12:05:00,47.66,47.7,47.66,47.7,82000.0,47.3738,47.4136,47.3738,47.4136,82000.0
2017-05-17 12:10:00,47.7,47.71,47.68,47.7,82620.0,47.4136,47.4235,47.3937,47.4136,82620.0
2017-05-17 12:15:00,47.7,47.7,47.67,47.67,118140.0,47.4136,47.4136,47.3838,47.3838,118140.0
2017-05-17 12:20:00,47.67,47.7,47.67,47.68,76420.0,47.3838,47.4136,47.3838,47.3937,76420.0
2017-05-17 12:25:00,47.69,47.69,47.65,47.67,87360.0,47.4036,47.4036,47.3639,47.3838,87360.0
2017-05-17 12:30:00,47.67,47.67,47.63,47.64,104620.0,47.3838,47.3838,47.344,47.3539,104620.0
2017-05-17 12:35:00,47.65,47.72,47.65,47.71,149400.0,47.3639,47.4335,47.3639,47.4235,149400.0
2017-05-17 12:40:00,47.7,47.73,47.7,47.72,50440.0,47.4136,47.4434,47.4136,47.4335,50440.0
2017-05-17 12:45:00,47.73,47.75,47.7,47.73,110000.0,47.4434,47.4633,47.4136,47.4434,110000.0
2017-05-17 12:50:00,47.73,47.78,47.72,47.77,344580.0,47.4434,47.4931,47.4335,47.4832,344580.0
2017-05-17 12:55:00,47.77,47.78,47.73,47.73,111700.0,47.4832,47.4931,47.4434,47.4434,111700.0
2017-05-17 13:00:00,47.74,47.74,47.69,47.7,203620.0,47.4533,47.4533,47.4036,47.4136,203620.0
2017-05-17 13:05:00,47.68,47.7,47.66,47.68,117280.0,47.3937,47.4136,47.3738,47.3937,117280.0
2017-05-17 13:10:00,47.68,47.71,47.66,47.69,111440.0,47.3937,47.4235,47.3738,47.4036,111440.0
2017-05-17 13:15:00,47.69,47.7,47.68,47.69,48940.0,47.4036,47.4136,47.3937,47.4036,48940.0
2017-05-17 13:20:00,47.69,47.71,47.67,47.69,73160.0,47.4036,47.4235,47.3838,47.4036,73160.0
2017-05-17 13:25:00,47.69,47.69,47.65,47.67,123900.0,47.4036,47.4036,47.3639,47.3838,123900.0
2017-05-17 13:30:00,47.66,47.67,47.64,47.65,130400.0,47.3738,47.3838,47.3539,47.3639,130400.0
2017-05-17 13:35:00,47.65,47.65,47.6,47.63,255520.0,47.3639,47.3639,47.3142,47.344,255520.0
2017-05-17 13:40:00,47.63,47.64,47.59,47.59,126120.0,47.344,47.3539,47.3042,47.3042,126120.0
2017-05-17 13:45:00,47.59,47.62,47.5,47.6,317020.0,47.3042,47.3341,47.2148,47.3142,317020.0
2017-05-17 13:50:00,47.6,47.63,47.57,47.61,176480.0,47.3142,47.344,47.2844,47.3241,176480.0
2017-05-17 13:55:00,47.62,47.62,47.54,47.57,92720.0,47.3341,47.3341,47.2545,47.2844,92720.0
2017-05-17 14:00:00,47.57,47.6,47.56,47.6,135000.0,47.2844,47.3142,47.2744,47.3142,135000.0
2017-05-17 14:05:00,47.59,47.59,47.54,47.55,124100.0,47.3042,47.3042,47.2545,47.2645,124100.0
2017-05-17 14:10:00,47.57,47.58,47.52,47.52,179060.0,47.2844,47.2943,47.2347,47.2347,179060.0
2017-05-17 14:15:00,47.53,47.53,47.48,47.51,425260.0,47.2446,47.2446,47.1949,47.2247,425260.0
2017-05-17 14:20:00,47.52,47.54,47.44,47.48,467780.0,47.2347,47.2545,47.1551,47.1949,467780.0
2017-05-17 14:25:00,47.49,47.5,47.42,47.43,430460.0,47.2048,47.2148,47.1353,47.1452,430460.0
2017-05-17 14:30:00,47.43,47.48,47.42,47.46,222680.0,47.1452,47.1949,47.1353,47.175,222680.0
2017-05-17 14:35:00,47.45,47.45,47.38,47.38,199000.0,47.1651,47.1651,47.0955,47.0955,199000.0
2017-05-17 14:40:00,47.39,47.44,47.3,47.32,487100.0,47.1054,47.1551,47.016,47.0359,487100.0
2017-05-17 14:45:00,47.31,47.37,47.2,47.32,468680.0,47.0259,47.0856,46.9166,47.0359,468680.0
2017-05-17 14:50:00,47.32,47.39,47.31,47.39,281720.0,47.0359,47.1054,47.0259,47.1054,281720.0
2017-05-17 14:55:00,47.37,47.41,47.34,47.38,318920.0,47.0856,47.1253,47.0557,47.0955,318920.0
2017-05-17 15:00:00,47.38,47.42,47.33,47.42,268720.0,47.0955,47.1353,47.0458,47.1353,268720.0
2017-05-17 15:05:00,47.42,47.42,47.31,47.31,294480.0,47.1353,47.1353,47.0259,47.0259,294480.0
2017-05-17 15:10:00,47.33,47.38,47.31,47.38,275320.0,47.0458,47.0955,47.0259,47.0955,275320.0
2017-05-17 15:15:00,47.37,47.39,47.35,47.37,317180.0,47.0856,47.1054,47.0657,47.0856,317180.0
2017-05-17 15:20:00,47.37,47.41,47.33,47.33,350680.0,47.0856,47.1253,47.0458,47.0458,350680.0
2017-05-17 15:25:00,47.31,47.35,47.31,47.34,703240.0,47.0259,47.0657,47.0259,47.0557,703240.0
2017-05-17 15:30:00,47.35,47.4,47.33,47.37,604900.0,47.0657,47.1154,47.0458,47.0856,604900.0
2017-05-17 15:35:00,47.37,47.41,47.3,47.32,546200.0,47.0856,47.1253,47.016,47.0359,546200.0
2017-05-17 15:40:00,47.32,47.34,47.19,47.21,751160.0,47.0359,47.0557,46.9066,46.9265,751160.0
2017-05-17 15:45:00,47.2,47.23,47.09,47.13,1006080.0,46.9166,46.9464,46.8072,46.847,1006080.0
2017-05-17 15:50:00,47.12,47.17,47.05,47.05,1347820.0,46.8371,46.8868,46.7675,46.7675,1347820.0
2017-05-17 15:55:00,47.08,47.14,47.0,47.11,2534460.0,46.7973,46.8569,46.7178,46.8271,2534460.0
2017-05-18 09:30:00,47.17,47.37,47.06,47.32,1818760.0,46.8868,47.0856,46.7774,47.0359,1818760.0
2017-05-18 09:35:00,47.33,47.43,47.2,47.36,689500.0,47.0458,47.1452,46.9166,47.0756,689500.0
2017-05-18 09:40:00,47.37,47.4,47.2,47.22,499220.0,47.0856,47.1154,46.9166,46.9365,499220.0
2017-05-18 09:45:00,47.23,47.47,47.23,47.33,574760.0,46.9464,47.185,46.9464,47.0458,574760.0
2017-05-18 09:50:00,47.36,47.37,47.29,47.34,476760.0,47.0756,47.0856,47.006,47.0557,476760.0
2017-05-18 09:55:00,47.34,47.34,47.23,47.3,436060.0,47.0557,47.0557,46.9464,47.016,436060.0
2017-05-18 10:00:00,47.28,47.6,47.28,47.6,753500.0,46.9961,47.3142,46.9961,47.3142,753500.0
2017-05-18 10:05:00,47.56,47.58,47.47,47.52,398740.0,47.2744,47.2943,47.185,47.2347,398740.0
2017-05-18 10:10:00,47.53,47.63,47.52,47.55,524360.0,47.2446,47.344,47.2347,47.2645,524360.0
2017-05-18 10:15:00,47.54,47.54,47.45,47.5,320140.0,47.2545,47.2545,47.1651,47.2148,320140.0
2017-05-18 10:20:00,47.5,47.52,47.37,47.41,377760.0,47.2148,47.2347,47.0856,47.1253,377760.0
2017-05-18 10:25:00,47.39,47.56,47.38,47.44,491020.0,47.1054,47.2744,47.0955,47.1551,491020.0
2017-05-18 10:30:00,47.46,47.49,47.41,47.49,346600.0,47.175,47.2048,47.1253,47.2048,346600.0
2017-05-18 10:35:00,47.48,47.53,47.43,47.45,251500.0,47.1949,47.2446,47.1452,47.1651,251500.0
2017-05-18 10:40:00,47.44,47.49,47.44,47.47,245660.0,47.1551,47.2048,47.1551,47.185,245660.0
2017-05-18 10:45:00,47.46,47.47,47.4,47.43,226520.0,47.175,47.185,47.1154,47.1452,226520.0
2017-05-18 10:50:00,47.43,47.44,47.34,47.4,283520.0,47.1452,47.1551,47.0557,47.1154,283520.0
2017-05-18 10:55:00,47.41,47.42,47.32,47.35,414000.0,47.1253,47.1353,47.0359,47.0657,414000.0
2017-05-18 11:00:00,47.35,47.44,47.34,47.39,292400.0,47.0657,47.1551,47.0557,47.1054,292400.0
2017-05-18 11:05:00,47.37,47.39,47.31,47.35,286060.0,47.0856,47.1054,47.0259,47.0657,286060.0
2017-05-18 11:10:00,47.37,47.42,47.34,47.38,148440.0,47.0856,47.1353,47.0557,47.0955,148440.0
2017-05-18 11:15:00,47.38,47.43,47.37,47.42,118000.0,47.0955,47.1452,47.0856,47.1353,118000.0
2017-05-18 11:20:00,47.41,47.48,47.41,47.47,290940.0,47.1253,47.1949,47.1253,47.185,290940.0
2017-05-18 11:25:00,47.46,47.47,47.42,47.42,210100.0,47.175,47.185,47.1353,47.1353,210100.0
2017-05-18 11:30:00,47.43,47.45,47.41,47.43,173960.0,47.1452,47.1651,47.1253,47.1452,173960.0
2017-05-18 11:35:00,47.41,47.41,47.32,47.33,302880.0,47.1253,47.1253,47.0359,47.0458,302880.0
2017-05-18 11:40:00,47.33,47.34,47.3,47.32,330680.0,47.0458,47.0557,47.016,47.0359,330680.0
2017-05-18 11:45:00,47.32,47.37,47.31,47.34,221580.0,47.0359,47.0856,47.0259,47.0557,221580.0
2017-05-18 11:50:00,47.33,47.36,47.28,47.28,292460.0,47.0458,47.0756,46.9961,46.9961,292460.0
2017-05-18 11:55:00,47.29,47.3,47.23,47.24,336540.0,47.006,47.016,46.9464,46.9563,336540.0
2017-05-18 12:00:00,47.25,47.29,47.22,47.24,287540.0,46.9663,47.006,46.9365,46.9563,287540.0
2017-05-18 12:05:00,47.24,47.29,47.23,47.24,263340.0,46.9563,47.006,46.9464,46.9563,263340.0
2017-05-18 12:10:00,47.25,47.32,47.24,47.32,207120.0,46.9663,47.0359,46.9563,47.0359,207120.0
2017-05-18 12:15:00,47.31,47.32,47.25,47.28,192060.0,47.0259,47.0359,46.9663,46.9961,192060.0
2017-05-18 12:20:00,47.29,47.34,47.28,47.32,284080.0,47.006,47.0557,46.9961,47.0359,284080.0
2017-05-18 12:25:00,47.32,47.37,47.3,47.34,368020.0,47.0359,47.0856,47.016,47.0557,368020.0
2017-05-18 12:30:00,47.35,47.44,47.35,47.42,147160.0,47.0657,47.1551,47.0657,47.1353,147160.0
2017-05-18 12:35:00,47.4,47.43,47.37,47.39,178460.0,47.1154,47.1452,47.0856,47.1054,178460.0
2017-05-18 12:40:00,47.41,47.44,47.39,47.44,76920.0,47.1253,47.1551,47.1054,47.1551,76920.0
2017-05-18 12:45:00,47.42,47.45,47.4,47.4,105220.0,47.1353,47.1651,47.1154,47.1154,105220.0
2017-05-18 12:50:00,47.4,47.41,47.36,47.36,105140.0,47.1154,47.1253,47.0756,47.0756,105140.0
2017-05-18 12:55:00,47.37,47.41,47.36,47.41,133660.0,47.0856,47.1253,47.0756,47.1253,133660.0
2017-05-18 13:00:00,47.42,47.43,47.4,47.42,81000.0,47.1353,47.1452,47.1154,47.1353,81000.0
2017-05-18 13:05:00,47.41,47.41,47.35,47.36,47060.0,47.1253,47.1253,47.0657,47.0756,47060.0
2017-05-18 13:10:00,47.37,47.39,47.35,47.36,93400.0,47.0856,47.1054,47.0657,47.0756,93400.0
2017-05-18 13:15:00,47.36,47.42,47.36,47.41,160480.0,47.0756,47.1353,47.0756,47.1253,160480.0
2017-05-18 13:20:00,47.39,47.43,47.39,47.4,91340.0,47.1054,47.1452,47.1054,47.1154,91340.0
2017-05-18 13:25:00,47.4,47.42,47.37,47.38,76420.0,47.1154,47.1353,47.0856,47.0955,76420.0
2017-05-18 13:30:00,47.37,47.44,47.36,47.44,91520.0,47.0856,47.1551,47.0756,47.1551,91520.0
2017-05-18 13:35:00,47.43,47.45,47.4,47.45,59320.0,47.1452,47.1651,47.1154,47.1651,59320.0
2017-05-18 13:40:00,47.45,47.48,47.44,47.46,107380.0,47.1651,47.1949,47.1551,47.175,107380.0
2017-05-18 13:45:00,47.46,47.49,47.45,47.46,144020.0,47.175,47.2048,47.1651,47.175,144020.0
2017-05-18 13:50:00,47.47,47.54,47.47,47.53,147640.0,47.185,47.2545,47.185,47.2446,147640.0
2017-05-18 13:55:00,47.52,47.6,47.51,47.55,342420.0,47.2347,47.3142,47.2247,47.2645,342420.0
2017-05-18 14:00:00,47.56,47.67,47.55,47.65,318980.0,47.2744,47.3838,47.2645,47.3639,318980.0
2017-05-18 14:05:00,47.65,47.65,47.59,47.63,316000.0,47.3639,47.3639,47.3042,47.344,316000.0
2017-05-18 14:10:00,47.63,47.63,47.59,47.62,298960.0,47.344,47.344,47.3042,47.3341,298960.0
2017-05-18 14:15:00,47.61,47.61,47.56,47.58,111000.0,47.3241,47.3241,47.2744,47.2943,111000.0
2017-05-18 14:20:00,47.57,47.66,47.57,47.65,258920.0,47.2844,47.3738,47.2844,47.3639,258920.0
2017-05-18 14:25:00,47.65,47.69,47.63,47.64,195540.0,47.3639,47.4036,47.344,47.3539,195540.0
2017-05-18 14:30:00,47.64,47.71,47.64,47.66,235400.0,47.3539,47.4235,47.3539,47.3738,235400.0
2017-05-18 14:35:00,47.67,47.68,47.64,47.65,126300.0,47.3838,47.3937,47.3539,47.3639,126300.0
2017-05-18 14:40:00,47.67,47.68,47.64,47.66,130960.0,47.3838,47.3937,47.3539,47.3738,130960.0
2017-05-18 14:45:00,47.66,47.67,47.62,47.64,162420.0,47.3738,47.3838,47.3341,47.3539,162420.0
2017-05-18 14:50:00,47.65,47.65,47.6,47.6,104980.0,47.3639,47.3639,47.3142,47.3142,104980.0
2017-05-18 14:55:00,47.6,47.62,47.59,47.61,102380.0,47.3142,47.3341,47.3042,47.3241,102380.0
2017-05-18 15:00:00,47.61,47.66,47.6,47.64,134360.0,47.3241,47.3738,47.3142,47.3539,134360.0
2017-05-18 15:05:00,47.64,47.66,47.62,47.65,157580.0,47.3539,47.3738,47.3341,47.3639,157580.0
2017-05-18 15:10:00,47.63,47.65,47.62,47.62,104160.0,47.344,47.3639,47.3341,47.3341,104160.0
2017-05-18 15:15:00,47.63,47.64,47.59,47.62,154000.0,47.344,47.3539,47.3042,47.3341,154000.0
2017-05-18 15:20:00,47.62,47.63,47.6,47.63,102900.0,47.3341,47.344,47.3142,47.344,102900.0
2017-05-18 15:25:00,47.63,47.63,47.55,47.58,117300.0,47.344,47.344,47.2645,47.2943,117300.0
2017-05-18 15:30:00,47.59,47.61,47.56,47.56,138480.0,47.3042,47.3241,47.2744,47.2744,138480.0
2017-05-18 15:35:00,47.56,47.61,47.55,47.59,244040.0,47.2744,47.3241,47.2645,47.3042,244040.0
2017-05-18 15:40:00,47.58,47.58,47.52,47.53,266100.0,47.2943,47.2943,47.2347,47.2446,266100.0
2017-05-18 15:45:00,47.52,47.63,47.52,47.61,367140.0,47.2347,47.344,47.2347,47.3241,367140.0
2017-05-18 15:50:00,47.61,47.65,47.55,47.56,576200.0,47.3241,47.3639,47.2645,47.2744,576200.0
2017-05-18 15:55:00,47.56,47.56,47.47,47.52,1139560.0,47.2744,47.2744,47.185,47.2347,1139560.0
2017-05-19 09:30:00,47.65,47.8,47.6,47.78,2923600.0,47.3639,47.513,47.3142,47.4931,2923600.0
2017-05-19 09:35:00,47.76,47.86,47.76,47.85,604520.0,47.4732,47.5726,47.4732,47.5627,604520.0
2017-05-19 09:40:00,47.86,47.86,47.8,47.82,332740.0,47.5726,47.5726,47.513,47.5329,332740.0
2017-05-19 09:45:00,47.82,47.84,47.75,47.81,367820.0,47.5329,47.5527,47.4633,47.5229,367820.0
2017-05-19 09:50:00,47.8,47.9,47.8,47.87,571140.0,47.513,47.6124,47.513,47.5826,571140.0
2017-05-19 09:55:00,47.88,47.9,47.86,47.87,233040.0,47.5925,47.6124,47.5726,47.5826,233040.0
2017-05-19 10:00:00,47.88,47.92,47.88,47.92,352880.0,47.5925,47.6323,47.5925,47.6323,352880.0
2017-05-19 10:05:00,47.92,47.94,47.9,47.93,371340.0,47.6323,47.6521,47.6124,47.6422,371340.0
2017-05-19 10:10:00,47.93,47.94,47.89,47.93,234700.0,47.6422,47.6521,47.6024,47.6422,234700.0
2017-05-19 10:15:00,47.93,47.95,47.91,47.92,297140.0,47.6422,47.6621,47.6223,47.6323,297140.0
2017-05-19 10:20:00,47.92,47.97,47.92,47.93,276900.0,47.6323,47.682,47.6323,47.6422,276900.0
2017-05-19 10:25:00,47.93,47.98,47.91,47.93,321280.0,47.6422,47.6919,47.6223,47.6422,321280.0
2017-05-19 10:30:00,47.93,47.94,47.89,47.91,271720.0,47.6422,47.6521,47.6024,47.6223,271720.0
2017-05-19 10:35:00,47.91,47.92,47.86,47.87,147820.0,47.6223,47.6323,47.5726,47.5826,147820.0
2017-05-19 10:40:00,47.88,47.93,47.88,47.92,218780.0,47.5925,47.6422,47.5925,47.6323,218780.0
2017-05-19 10:45:00,47.91,47.96,47.91,47.93,200960.0,47.6223,47.672,47.6223,47.6422,200960.0
2017-05-19 10:50:00,47.93,47.96,47.92,47.92,177660.0,47.6422,47.672,47.6323,47.6323,177660.0
2017-05-19 10:55:00,47.92,47.94,47.9,47.92,160220.0,47.6323,47.6521,47.6124,47.6323,160220.0
2017-05-19 11:00:00,47.93,47.96,47.9,47.91,142020.0,47.6422,47.672,47.6124,47.6223,142020.0
2017-05-19 11:05:00,47.92,47.93,47.9,47.93,151500.0,47.6323,47.6422,47.6124,47.6422,151500.0
2017-05-19 11:10:00,47.91,47.95,47.91,47.94,240220.0,47.6223,47.6621,47.6223,47.6521,240220.0
2017-05-19 11:15:00,47.94,47.95,47.91,47.93,174960.0,47.6521,47.6621,47.6223,47.6422,174960.0
2017-05-19 11:20:00,47.94,47.94,47.85,47.9,303840.0,47.6521,47.6521,47.5627,47.6124,303840.0
2017-05-19 11:25:00,47.89,47.89,47.84,47.88,221820.0,47.6024,47.6024,47.5527,47.5925,221820.0
2017-05-19 11:30:00,47.87,47.87,47.83,47.85,259820.0,47.5826,47.5826,47.5428,47.5627,259820.0
2017-05-19 11:35:00,47.86,47.87,47.83,47.87,84000.0,47.5726,47.5826,47.5428,47.5826,84000.0
2017-05-19 11:40:00,47.85,47.86,47.82,47.85,144540.0,47.5627,47.5726,47.5329,47.5627,144540.0
2017-05-19 11:45:00,47.83,47.87,47.83,47.85,115240.0,47.5428,47.5826,47.5428,47.5627,115240.0
2017-05-19 11:50:00,47.85,47.87,47.84,47.85,84660.0,47.5627,47.5826,47.5527,47.5627,84660.0
2017-05-19 11:55:00,47.87,47.89,47.86,47.89,125340.0,47.5826,47.6024,47.5726,47.6024,125340.0
2017-05-19 12:00:00,47.91,47.91,47.88,47.88,93200.0,47.6223,47.6223,47.5925,47.5925,93200.0
2017-05-19 12:05:00,47.89,47.91,47.89,47.91,82160.0,47.6024,47.6223,47.6024,47.6223,82160.0
2017-05-19 12:10:00,47.91,47.91,47.89,47.89,82500.0,47.6223,47.6223,47.6024,47.6024,82500.0
2017-05-19 12:15:00,47.89,47.9,47.87,47.89,169040.0,47.6024,47.6124,47.5826,47.6024,169040.0
2017-05-19 12:20:00,47.9,47.91,47.89,47.91,150040.0,47.6124,47.6223,47.6024,47.6223,150040.0
2017-05-19 12:25:00,47.9,47.92,47.88,47.88,95260.0,47.6124,47.6323,47.5925,47.5925,95260.0
2017-05-19 12:30:00,47.88,47.93,47.88,47.93,82520.0,47.5925,47.6422,47.5925,47.6422,82520.0
2017-05-19 12:35:00,47.93,47.94,47.9,47.9,131200.0,47.6422,47.6521,47.6124,47.6124,131200.0
2017-05-19 12:40:00,47.89,47.92,47.89,47.92,30000.0,47.6024,47.6323,47.6024,47.6323,30000.0
2017-05-19 12:45:00,47.92,47.92,47.89,47.91,70420.0,47.6323,47.6323,47.6024,47.6223,70420.0
2017-05-19 12:50:00,47.9,47.91,47.88,47.88,98100.0,47.6124,47.6223,47.5925,47.5925,98100.0
2017-05-19 12:55:00,47.88,47.91,47.87,47.88,264140.0,47.5925,47.6223,47.5826,47.5925,264140.0
2017-05-19 13:00:00,47.88,47.93,47.87,47.92,188520.0,47.5925,47.6422,47.5826,47.6323,188520.0
2017-05-19 13:05:00,47.92,47.93,47.87,47.89,124000.0,47.6323,47.6422,47.5826,47.6024,124000.0
2017-05-19 13:10:00,47.9,47.91,47.88,47.88,85540.0,47.6124,47.6223,47.5925,47.5925,85540.0
2017-05-19 13:15:00,47.9,47.9,47.88,47.9,94600.0,47.6124,47.6124,47.5925,47.6124,94600.0
2017-05-19 13:20:00,47.89,47.9,47.88,47.88,43700.0,47.6024,47.6124,47.5925,47.5925,43700.0
2017-05-19 13:25:00,47.89,47.9,47.88,47.89,85060.0,47.6024,47.6124,47.5925,47.6024,85060.0
2017-05-19 13:30:00,47.89,47.89,47.87,47.88,37880.0,47.6024,47.6024,47.5826,47.5925,37880.0
2017-05-19 13:35:00,47.87,47.89,47.87,47.87,111820.0,47.5826,47.6024,47.5826,47.5826,111820.0
2017-05-19 13:40:00,47.87,47.88,47.86,47.87,86500.0,47.5826,47.5925,47.5726,47.5826,86500.0
2017-05-19 13:45:00,47.88,47.89,47.88,47.89,101600.0,47.5925,47.6024,47.5925,47.6024,101600.0
2017-05-19 13:50:00,47.89,47.89,47.87,47.88,40100.0,47.6024,47.6024,47.5826,47.5925,40100.0
2017-05-19 13:55:00,47.88,47.89,47.87,47.88,93680.0,47.5925,47.6024,47.5826,47.5925,93680.0
2017-05-19 14:00:00,47.88,47.9,47.87,47.88,101860.0,47.5925,47.6124,47.5826,47.5925,101860.0
2017-05-19 14:05:00,47.88,47.89,47.87,47.88,68740.0,47.5925,47.6024,47.5826,47.5925,68740.0
2017-05-19 14:10:00,47.88,47.89,47.88,47.88,36000.0,47.5925,47.6024,47.5925,47.5925,36000.0
2017-05-19 14:15:00,47.88,47.9,47.88,47.9,91620.0,47.5925,47.6124,47.5925,47.6124,91620.0
2017-05-19 14:20:00,47.89,47.93,47.89,47.89,102500.0,47.6024,47.6422,47.6024,47.6024,102500.0
2017-05-19 14:25:00,47.89,47.91,47.89,47.9,42500.0,47.6024,47.6223,47.6024,47.6124,42500.0
2017-05-19 14:30:00,47.9,47.91,47.89,47.9,81440.0,47.6124,47.6223,47.6024,47.6124,81440.0
2017-05-19 14:35:00,47.9,47.93,47.9,47.93,174500.0,47.6124,47.6422,47.6124,47.6422,174500.0
2017-05-19 14:40:00,47.93,47.94,47.91,47.92,114000.0,47.6422,47.6521,47.6223,47.6323,114000.0
2017-05-19 14:45:00,47.93,47.94,47.89,47.91,138520.0,47.6422,47.6521,47.6024,47.6223,138520.0
2017-05-19 14:50:00,47.9,47.91,47.89,47.9,76880.0,47.6124,47.6223,47.6024,47.6124,76880.0
2017-05-19 14:55:00,47.9,47.92,47.89,47.9,304740.0,47.6124,47.6323,47.6024,47.6124,304740.0
2017-05-19 15:00:00,47.89,47.91,47.86,47.86,88260.0,47.6024,47.6223,47.5726,47.5726,88260.0
2017-05-19 15:05:00,47.86,47.87,47.78,47.78,421800.0,47.5726,47.5826,47.4931,47.4931,421800.0
2017-05-19 15:10:00,47.8,47.84,47.79,47.83,305860.0,47.513,47.5527,47.503,47.5428,305860.0
2017-05-19 15:15:00,47.84,47.84,47.8,47.8,138000.0,47.5527,47.5527,47.513,47.513,138000.0
2017-05-19 15:20:00,47.8,47.8,47.76,47.77,162000.0,47.513,47.513,47.4732,47.4832,162000.0
2017-05-19 15:25:00,47.77,47.8,47.77,47.77,147940.0,47.4832,47.513,47.4832,47.4832,147940.0
2017-05-19 15:30:00,47.77,47.77,47.74,47.76,248800.0,47.4832,47.4832,47.4533,47.4732,248800.0
2017-05-19 15:35:00,47.76,47.76,47.73,47.76,166620.0,47.4732,47.4732,47.4434,47.4732,166620.0
2017-05-19 15:40:00,47.76,47.78,47.73,47.73,183900.0,47.4732,47.4931,47.4434,47.4434,183900.0
2017-05-19 15:45:00,47.74,47.76,47.73,47.74,200400.0,47.4533,47.4732,47.4434,47.4533,200400.0
2017-05-19 15:50:00,47.74,47.77,47.73,47.75,570460.0,47.4533,47.4832,47.4434,47.4633,570460.0
2017-05-19 15:55:00,47.75,47.77,47.73,47.73,849740.0,47.4633,47.4832,47.4434,47.4434,849740.0
2017-05-22 09:30:00,47.85,47.98,47.83,47.96,906140.0,47.5627,47.6919,47.5428,47.672,906140.0
2017-05-22 09:35:00,47.97,48.07,47.96,48.05,692760.0,47.682,47.7814,47.672,47.7615,692760.0
2017-05-22 09:40:00,48.05,48.07,47.99,48.03,401860.0,47.7615,47.7814,47.7018,47.7416,401860.0
2017-05-22 09:45:00,48.05,48.08,48.03,48.06,546420.0,47.7615,47.7913,47.7416,47.7714,546420.0
2017-05-22 09:50:00,48.07,48.14,48.05,48.12,589400.0,47.7814,47.8509,47.7615,47.8311,589400.0
2017-05-22 09:55:00,48.11,48.19,48.1,48.17,506020.0,47.8211,47.9006,47.8112,47.8808,506020.0
2017-05-22 10:00:00,48.18,48.22,48.11,48.12,497480.0,47.8907,47.9305,47.8211,47.8311,497480.0
2017-05-22 10:05:00,48.13,48.13,48.01,48.05,386860.0,47.841,47.841,47.7217,47.7615,386860.0
2017-05-22 10:10:00,48.05,48.16,48.05,48.08,229340.0,47.7615,47.8708,47.7615,47.7913,229340.0
2017-05-22 10:15:00,48.08,48.11,48.07,48.11,84220.0,47.7913,47.8211,47.7814,47.8211,84220.0
2017-05-22 10:20:00,48.13,48.14,48.04,48.12,115280.0,47.841,47.8509,47.7515,47.8311,115280.0
2017-05-22 10:25:00,48.11,48.12,48.07,48.09,156180.0,47.8211,47.8311,47.7814,47.8012,156180.0
2017-05-22 10:30:00,48.09,48.13,48.06,48.07,408420.0,47.8012,47.841,47.7714,47.7814,408420.0
2017-05-22 10:35:00,48.07,48.11,48.07,48.11,189080.0,47.7814,47.8211,47.7814,47.8211,189080.0
2017-05-22 10:40:00,48.1,48.11,48.07,48.07,125000.0,47.8112,47.8211,47.7814,47.7814,125000.0
2017-05-22 10:45:00,48.07,48.08,48.0,48.0,330020.0,47.7814,47.7913,47.7118,47.7118,330020.0
2017-05-22 10:50:00,48.01,48.06,48.0,48.06,163800.0,47.7217,47.7714,47.7118,47.7714,163800.0
2017-05-22 10:55:00,48.06,48.07,48.03,48.06,150000.0,47.7714,47.7814,47.7416,47.7714,150000.0
2017-05-22 11:00:00,48.06,48.08,48.03,48.06,69540.0,47.7714,47.7913,47.7416,47.7714,69540.0
2017-05-22 11:05:00,48.07,48.08,48.05,48.07,83940.0,47.7814,47.7913,47.7615,47.7814,83940.0
2017-05-22 11:10:00,48.08,48.09,48.04,48.08,66080.0,47.7913,47.8012,47.7515,47.7913,66080.0
2017-05-22 11:15:00,48.08,48.15,48.08,48.13,242360.0,47.7913,47.8609,47.7913,47.841,242360.0
2017-05-22 11:20:00,48.13,48.13,48.11,48.12,142740.0,47.841,47.841,47.8211,47.8311,142740.0
2017-05-22 11:25:00,48.13,48.13,48.11,48.11,72060.0,47.841,47.841,47.8211,47.8211,72060.0
2017-05-22 11:30:00,48.11,48.12,48.09,48.09,62420.0,47.8211,47.8311,47.8012,47.8012,62420.0
2017-05-22 11:35:00,48.1,48.11,48.08,48.08,79520.0,47.8112,47.8211,47.7913,47.7913,79520.0
2017-05-22 11:40:00,48.08,48.12,48.08,48.12,128000.0,47.7913,47.8311,47.7913,47.8311,128000.0
2017-05-22 11:45:00,48.12,48.14,48.11,48.14,207860.0,47.8311,47.8509,47.8211,47.8509,207860.0
2017-05-22 11:50:00,48.13,48.16,48.13,48.16,157380.0,47.841,47.8708,47.841,47.8708,157380.0
2017-05-22 11:55:00,48.15,48.19,48.15,48.19,153620.0,47.8609,47.9006,47.8609,47.9006,153620.0
2017-05-22 12:00:00,48.17,48.18,48.14,48.14,92000.0,47.8808,47.8907,47.8509,47.8509,92000.0
2017-05-22 12:05:00,48.12,48.14,48.11,48.11,58160.0,47.8311,47.8509,47.8211,47.8211,58160.0
2017-05-22 12:10:00,48.11,48.13,48.09,48.12,149580.0,47.8211,47.841,47.8012,47.8311,149580.0
2017-05-22 12:15:00,48.13,48.17,48.12,48.16,101920.0,47.841,47.8808,47.8311,47.8708,101920.0
2017-05-22 12:20:00,48.16,48.18,48.13,48.17,76000.0,47.8708,47.8907,47.841,47.8808,76000.0
2017-05-22 12:25:00,48.16,48.2,48.16,48.19,85000.0,47.8708,47.9106,47.8708,47.9006,85000.0
2017-05-22 12:30:00,48.18,48.19,48.14,48.16,90840.0,47.8907,47.9006,47.8509,47.8708,90840.0
2017-05-22 12:35:00,48.16,48.17,48.13,48.13,128980.0,47.8708,47.8808,47.841,47.841,128980.0
2017-05-22 12:40:00,48.13,48.15,48.12,48.13,187540.0,47.841,47.8609,47.8311,47.841,187540.0
2017-05-22 12:45:00,48.13,48.16,48.13,48.15,69260.0,47.841,47.8708,47.841,47.8609,69260.0
2017-05-22 12:50:00,48.16,48.17,48.15,48.17,111000.0,47.8708,47.8808,47.8609,47.8808,111000.0
2017-05-22 12:55:00,48.16,48.17,48.13,48.14,74920.0,47.8708,47.8808,47.841,47.8509,74920.0
2017-05-22 13:00:00,48.15,48.15,48.12,48.12,65220.0,47.8609,47.8609,47.8311,47.8311,65220.0
2017-05-22 13:05:00,48.13,48.14,48.09,48.1,84160.0,47.841,47.8509,47.8012,47.8112,84160.0
2017-05-22 13:10:00,48.1,48.11,48.08,48.08,153440.0,47.8112,47.8211,47.7913,47.7913,153440.0
2017-05-22 13:15:00,48.09,48.1,48.08,48.09,69160.0,47.8012,47.8112,47.7913,47.8012,69160.0
2017-05-22 13:20:00,48.09,48.09,48.06,48.07,159100.0,47.8012,47.8012,47.7714,47.7814,159100.0
2017-05-22 13:25:00,48.07,48.08,48.07,48.08,84420.0,47.7814,47.7913,47.7814,47.7913,84420.0
2017-05-22 13:30:00,48.08,48.1,48.08,48.09,64560.0,47.7913,47.8112,47.7913,47.8012,64560.0
2017-05-22 13:35:00,48.09,48.1,48.09,48.09,52460.0,47.8012,47.8112,47.8012,47.8012,52460.0
2017-05-22 13:40:00,48.08,48.09,48.07,48.07,122020.0,47.7913,47.8012,47.7814,47.7814,122020.0
2017-05-22 13:45:00,48.06,48.07,48.05,48.07,26000.0,47.7714,47.7814,47.7615,47.7814,26000.0
2017-05-22 13:50:00,48.08,48.08,48.07,48.07,66240.0,47.7913,47.7913,47.7814,47.7814,66240.0
2017-05-22 13:55:00,48.07,48.08,48.06,48.08,84000.0,47.7814,47.7913,47.7714,47.7913,84000.0
2017-05-22 14:00:00,48.06,48.08,48.05,48.07,130480.0,47.7714,47.7913,47.7615,47.7814,130480.0
2017-05-22 14:05:00,48.07,48.09,48.07,48.08,89780.0,47.7814,47.8012,47.7814,47.7913,89780.0
2017-05-22 14:10:00,48.09,48.1,48.07,48.09,83560.0,47.8012,47.8112,47.7814,47.8012,83560.0
2017-05-22 14:15:00,48.1,48.1,48.08,48.09,69680.0,47.8112,47.8112,47.7913,47.8012,69680.0
2017-05-22 14:20:00,48.1,48.11,48.09,48.1,159880.0,47.8112,47.8211,47.8012,47.8112,159880.0
2017-05-22 14:25:00,48.1,48.1,48.09,48.1,342060.0,47.8112,47.8112,47.8012,47.8112,342060.0
2017-05-22 14:30:00,48.1,48.13,48.1,48.13,474320.0,47.8112,47.841,47.8112,47.841,474320.0
2017-05-22 14:35:00,48.13,48.14,48.12,48.12,180620.0,47.841,47.8509,47.8311,47.8311,180620.0
2017-05-22 14:40:00,48.13,48.14,48.13,48.14,307520.0,47.841,47.8509,47.841,47.8509,307520.0
2017-05-22 14:45:00,48.14,48.15,48.11,48.12,136060.0,47.8509,47.8609,47.8211,47.8311,136060.0
2017-05-22 14:50:00,48.12,48.13,48.1,48.12,294600.0,47.8311,47.841,47.8112,47.8311,294600.0
2017-05-22 14:55:00,48.12,48.15,48.12,48.14,425360.0,47.8311,47.8609,47.8311,47.8509,425360.0
2017-05-22 15:00:00,48.15,48.16,48.13,48.15,314440.0,47.8609,47.8708,47.841,47.8609,314440.0
2017-05-22 15:05:00,48.15,48.18,48.15,48.15,151260.0,47.8609,47.8907,47.8609,47.8609,151260.0
2017-05-22 15:10:00,48.15,48.22,48.14,48.21,234900.0,47.8609,47.9305,47.8509,47.9205,234900.0
2017-05-22 15:15:00,48.22,48.24,48.22,48.22,154000.0,47.9305,47.9503,47.9305,47.9305,154000.0
2017-05-22 15:20:00,48.22,48.22,48.2,48.21,221580.0,47.9305,47.9305,47.9106,47.9205,221580.0
2017-05-22 15:25:00,48.2,48.22,48.2,48.2,182000.0,47.9106,47.9305,47.9106,47.9106,182000.0
2017-05-22 15:30:00,48.2,48.2,48.17,48.19,208520.0,47.9106,47.9106,47.8808,47.9006,208520.0
2017-05-22 15:35:00,48.19,48.21,48.18,48.18,258120.0,47.9006,47.9205,47.8907,47.8907,258120.0
2017-05-22 15:40:00,48.19,48.21,48.18,48.2,275540.0,47.9006,47.9205,47.8907,47.9106,275540.0
2017-05-22 15:45:00,48.19,48.2,48.18,48.19,218040.0,47.9006,47.9106,47.8907,47.9006,218040.0
2017-05-22 15:50:00,48.19,48.21,48.19,48.2,408200.0,47.9006,47.9205,47.9006,47.9106,408200.0
2017-05-22 15:55:00,48.21,48.21,48.17,48.21,621100.0,47.9205,47.9205,47.8808,47.9205,621100.0
2017-05-23 09:30:00,48.5,48.61,48.4,48.49,1945940.0,48.2088,48.3181,48.1094,48.1988,1945940.0
2017-05-23 09:35:00,48.49,48.58,48.38,48.58,819580.0,48.1988,48.2883,48.0895,48.2883,819580.0
2017-05-23 09:40:00,48.58,48.67,48.42,48.45,1418260.0,48.2883,48.3777,48.1293,48.1591,1418260.0
2017-05-23 09:45:00,48.43,48.51,48.4,48.5,487540.0,48.1392,48.2187,48.1094,48.2088,487540.0
2017-05-23 09:50:00,48.5,48.6,48.42,48.57,391120.0,48.2088,48.3082,48.1293,48.2784,391120.0
2017-05-23 09:55:00,48.58,48.65,48.55,48.6,439420.0,48.2883,48.3579,48.2585,48.3082,439420.0
2017-05-23 10:00:00,48.6,48.61,48.54,48.58,406880.0,48.3082,48.3181,48.2485,48.2883,406880.0
2017-05-23 10:05:00,48.58,48.64,48.52,48.63,358240.0,48.2883,48.3479,48.2287,48.338,358240.0
2017-05-23 10:10:00,48.62,48.66,48.57,48.66,369340.0,48.3281,48.3678,48.2784,48.3678,369340.0
2017-05-23 10:15:00,48.66,48.7,48.65,48.66,373660.0,48.3678,48.4076,48.3579,48.3678,373660.0
2017-05-23 10:20:00,48.66,48.73,48.66,48.7,344240.0,48.3678,48.4374,48.3678,48.4076,344240.0
2017-05-23 10:25:00,48.71,48.71,48.65,48.69,286400.0,48.4175,48.4175,48.3579,48.3976,286400.0
2017-05-23 10:30:00,48.69,48.69,48.64,48.65,306540.0,48.3976,48.3976,48.3479,48.3579,306540.0
2017-05-23 10:35:00,48.65,48.65,48.54,48.6,362020.0,48.3579,48.3579,48.2485,48.3082,362020.0
2017-05-23 10:40:00,48.61,48.64,48.57,48.57,290240.0,48.3181,48.3479,48.2784,48.2784,290240.0
2017-05-23 10:45:00,48.59,48.63,48.57,48.58,234060.0,48.2982,48.338,48.2784,48.2883,234060.0
2017-05-23 10:50:00,48.58,48.59,48.53,48.53,367200.0,48.2883,48.2982,48.2386,48.2386,367200.0
2017-05-23 10:55:00,48.54,48.58,48.5,48.52,322400.0,48.2485,48.2883,48.2088,48.2287,322400.0
2017-05-23 11:00:00,48.52,48.62,48.52,48.57,199600.0,48.2287,48.3281,48.2287,48.2784,199600.0
2017-05-23 11:05:00,48.58,48.59,48.53,48.56,132140.0,48.2883,48.2982,48.2386,48.2684,132140.0
2017-05-23 11:10:00,48.56,48.58,48.53,48.57,169200.0,48.2684,48.2883,48.2386,48.2784,169200.0
2017-05-23 11:15:00,48.58,48.58,48.53,48.56,129420.0,48.2883,48.2883,48.2386,48.2684,129420.0
2017-05-23 11:20:00,48.54,48.58,48.53,48.58,138240.0,48.2485,48.2883,48.2386,48.2883,138240.0
2017-05-23 11:25:00,48.57,48.58,48.54,48.57,173540.0,48.2784,48.2883,48.2485,48.2784,173540.0
2017-05-23 11:30:00,48.57,48.57,48.53,48.54,84980.0,48.2784,48.2784,48.2386,48.2485,84980.0
2017-05-23 11:35:00,48.55,48.57,48.53,48.55,77080.0,48.2585,48.2784,48.2386,48.2585,77080.0
2017-05-23 11:40:00,48.55,48.57,48.54,48.57,43880.0,48.2585,48.2784,48.2485,48.2784,43880.0
2017-05-23 11:45:00,48.57,48.58,48.56,48.56,84300.0,48.2784,48.2883,48.2684,48.2684,84300.0
2017-05-23 11:50:00,48.56,48.57,48.52,48.52,93520.0,48.2684,48.2784,48.2287,48.2287,93520.0
2017-05-23 11:55:00,48.54,48.57,48.54,48.54,126120.0,48.2485,48.2784,48.2485,48.2485,126120.0
2017-05-23 12:00:00,48.54,48.54,48.5,48.51,215460.0,48.2485,48.2485,48.2088,48.2187,215460.0
2017-05-23 12:05:00,48.51,48.53,48.5,48.52,128100.0,48.2187,48.2386,48.2088,48.2287,128100.0
2017-05-23 12:10:00,48.52,48.53,48.44,48.45,189380.0,48.2287,48.2386,48.1491,48.1591,189380.0
2017-05-23 12:15:00,48.45,48.46,48.42,48.43,235280.0,48.1591,48.169,48.1293,48.1392,235280.0
2017-05-23 12:20:00,48.43,48.45,48.42,48.42,183920.0,48.1392,48.1591,48.1293,48.1293,183920.0
2017-05-23 12:25:00,48.44,48.44,48.36,48.36,292020.0,48.1491,48.1491,48.0696,48.0696,292020.0
2017-05-23 12:30:00,48.35,48.39,48.31,48.32,435380.0,48.0597,48.0994,48.0199,48.0299,435380.0
2017-05-23 12:35:00,48.33,48.35,48.31,48.33,159740.0,48.0398,48.0597,48.0199,48.0398,159740.0
2017-05-23 12:40:00,48.34,48.34,48.27,48.3,210640.0,48.0497,48.0497,47.9802,48.01,210640.0
2017-05-23 12:45:00,48.3,48.3,48.24,48.26,269300.0,48.01,48.01,47.9503,47.9702,269300.0
2017-05-23 12:50:00,48.28,48.28,48.24,48.26,173660.0,47.9901,47.9901,47.9503,47.9702,173660.0
2017-05-23 12:55:00,48.26,48.26,48.23,48.25,155360.0,47.9702,47.9702,47.9404,47.9603,155360.0
2017-05-23 13:00:00,48.24,48.3,48.22,48.28,173620.0,47.9503,48.01,47.9305,47.9901,173620.0
2017-05-23 13:05:00,48.3,48.32,48.28,48.29,198520.0,48.01,48.0299,47.9901,48.0,198520.0
2017-05-23 13:10:00,48.3,48.32,48.29,48.29,158000.0,48.01,48.0299,48.0,48.0,158000.0
2017-05-23 13:15:00,48.31,48.32,48.29,48.31,75000.0,48.0199,48.0299,48.0,48.0199,75000.0
2017-05-23 13:20:00,48.31,48.33,48.29,48.32,97240.0,48.0199,48.0398,48.0,48.0299,97240.0
2017-05-23 13:25:00,48.32,48.34,48.31,48.33,126320.0,48.0299,48.0497,48.0199,48.0398,126320.0
2017-05-23 13:30:00,48.33,48.34,48.31,48.33,63180.0,48.0398,48.0497,48.0199,48.0398,63180.0
2017-05-23 13:35:00,48.33,48.37,48.33,48.36,93180.0,48.0398,48.0796,48.0398,48.0696,93180.0
2017-05-23 13:40:00,48.35,48.35,48.3,48.31,161700.0,48.0597,48.0597,48.01,48.0199,161700.0
2017-05-23 13:45:00,48.31,48.31,48.29,48.29,108240.0,48.0199,48.0199,48.0,48.0,108240.0
2017-05-23 13:50:00,48.3,48.33,48.29,48.33,127600.0,48.01,48.0398,48.0,48.0398,127600.0
2017-05-23 13:55:00,48.33,48.37,48.32,48.37,68160.0,48.0398,48.0796,48.0299,48.0796,68160.0
2017-05-23 14:00:00,48.37,48.4,48.37,48.4,47000.0,48.0796,48.1094,48.0796,48.1094,47000.0
2017-05-23 14:05:00,48.4,48.44,48.4,48.44,127360.0,48.1094,48.1491,48.1094,48.1491,127360.0
2017-05-23 14:10:00,48.43,48.43,48.41,48.42,118000.0,48.1392,48.1392,48.1193,48.1293,118000.0
2017-05-23 14:15:00,48.41,48.48,48.41,48.47,250540.0,48.1193,48.1889,48.1193,48.179,250540.0
2017-05-23 14:20:00,48.46,48.46,48.43,48.46,124000.0,48.169,48.169,48.1392,48.169,124000.0
2017-05-23 14:25:00,48.45,48.47,48.43,48.46,44000.0,48.1591,48.179,48.1392,48.169,44000.0
2017-05-23 14:30:00,48.46,48.48,48.45,48.45,126440.0,48.169,48.1889,48.1591,48.1591,126440.0
2017-05-23 14:35:00,48.46,48.48,48.45,48.48,64600.0,48.169,48.1889,48.1591,48.1889,64600.0
2017-05-23 14:40:00,48.48,48.49,48.47,48.48,73920.0,48.1889,48.1988,48.179,48.1889,73920.0
2017-05-23 14:45:00,48.48,48.52,48.48,48.52,220200.0,48.1889,48.2287,48.1889,48.2287,220200.0
2017-05-23 14:50:00,48.5,48.51,48.48,48.51,142600.0,48.2088,48.2187,48.1889,48.2187,142600.0
2017-05-23 14:55:00,48.51,48.52,48.49,48.51,109000.0,48.2187,48.2287,48.1988,48.2187,109000.0
2017-05-23 15:00:00,48.52,48.55,48.5,48.54,125280.0,48.2287,48.2585,48.2088,48.2485,125280.0
2017-05-23 15:05:00,48.54,48.58,48.53,48.58,288740.0,48.2485,48.2883,48.2386,48.2883,288740.0
2017-05-23 15:10:00,48.58,48.61,48.55,48.56,400120.0,48.2883,48.3181,48.2585,48.2684,400120.0
2017-05-23 15:15:00,48.57,48.57,48.53,48.54,97480.0,48.2784,48.2784,48.2386,48.2485,97480.0
2017-05-23 15:20:00,48.52,48.54,48.51,48.51,122000.0,48.2287,48.2485,48.2187,48.2187,122000.0
2017-05-23 15:25:00,48.5,48.53,48.49,48.49,235060.0,48.2088,48.2386,48.1988,48.1988,235060.0
2017-05-23 15:30:00,48.48,48.5,48.47,48.5,167360.0,48.1889,48.2088,48.179,48.2088,167360.0
2017-05-23 15:35:00,48.5,48.53,48.49,48.52,169660.0,48.2088,48.2386,48.1988,48.2287,169660.0
2017-05-23 15:40:00,48.52,48.53,48.47,48.47,200140.0,48.2287,48.2386,48.179,48.179,200140.0
2017-05-23 15:45:00,48.45,48.51,48.45,48.49,204180.0,48.1591,48.2187,48.1591,48.1988,204180.0
2017-05-23 15:50:00,48.48,48.53,48.48,48.51,577960.0,48.1889,48.2386,48.1889,48.2187,577960.0
2017-05-23 15:55:00,48.51,48.53,48.46,48.52,617580.0,48.2187,48.2386,48.169,48.2287,617580.0
2017-05-24 09:30:00,48.76,48.76,48.6,48.61,1098600.0,48.4672,48.4672,48.3082,48.3181,1098600.0
2017-05-24 09:35:00,48.61,48.74,48.58,48.74,471220.0,48.3181,48.4473,48.2883,48.4473,471220.0
2017-05-24 09:40:00,48.74,48.8,48.71,48.76,419620.0,48.4473,48.507,48.4175,48.4672,419620.0
2017-05-24 09:45:00,48.76,48.78,48.72,48.74,387240.0,48.4672,48.4871,48.4274,48.4473,387240.0
2017-05-24 09:50:00,48.75,48.81,48.74,48.79,211200.0,48.4573,48.5169,48.4473,48.497,211200.0
2017-05-24 09:55:00,48.78,48.82,48.7,48.71,374180.0,48.4871,48.5268,48.4076,48.4175,374180.0
2017-05-24 10:00:00,48.71,48.76,48.67,48.73,377240.0,48.4175,48.4672,48.3777,48.4374,377240.0
2017-05-24 10:05:00,48.71,48.74,48.63,48.74,189880.0,48.4175,48.4473,48.338,48.4473,189880.0
2017-05-24 10:10:00,48.73,48.75,48.7,48.71,164280.0,48.4374,48.4573,48.4076,48.4175,164280.0
2017-05-24 10:15:00,48.71,48.72,48.68,48.72,76000.0,48.4175,48.4274,48.3877,48.4274,76000.0
2017-05-24 10:20:00,48.71,48.74,48.7,48.74,140720.0,48.4175,48.4473,48.4076,48.4473,140720.0
2017-05-24 10:25:00,48.74,48.74,48.68,48.7,72000.0,48.4473,48.4473,48.3877,48.4076,72000.0
2017-05-24 10:30:00,48.71,48.73,48.69,48.71,68560.0,48.4175,48.4374,48.3976,48.4175,68560.0
2017-05-24 10:35:00,48.71,48.71,48.68,48.7,91880.0,48.4175,48.4175,48.3877,48.4076,91880.0
2017-05-24 10:40:00,48.69,48.74,48.69,48.7,93840.0,48.3976,48.4473,48.3976,48.4076,93840.0
2017-05-24 10:45:00,48.7,48.72,48.69,48.72,67420.0,48.4076,48.4274,48.3976,48.4274,67420.0
2017-05-24 10:50:00,48.74,48.74,48.69,48.7,162200.0,48.4473,48.4473,48.3976,48.4076,162200.0
2017-05-24 10:55:00,48.7,48.7,48.67,48.67,58300.0,48.4076,48.4076,48.3777,48.3777,58300.0
2017-05-24 11:00:00,48.66,48.68,48.6,48.61,109520.0,48.3678,48.3877,48.3082,48.3181,109520.0
2017-05-24 11:05:00,48.61,48.65,48.59,48.64,263560.0,48.3181,48.3579,48.2982,48.3479,263560.0
2017-05-24 11:10:00,48.63,48.69,48.63,48.66,123020.0,48.338,48.3976,48.338,48.3678,123020.0
2017-05-24 11:15:00,48.65,48.66,48.61,48.62,122640.0,48.3579,48.3678,48.3181,48.3281,122640.0
2017-05-24 11:20:00,48.62,48.64,48.6,48.64,98820.0,48.3281,48.3479,48.3082,48.3479,98820.0
2017-05-24 11:25:00,48.65,48.67,48.64,48.65,133980.0,48.3579,48.3777,48.3479,48.3579,133980.0
2017-05-24 11:30:00,48.67,48.68,48.64,48.64,182080.0,48.3777,48.3877,48.3479,48.3479,182080.0
2017-05-24 11:35:00,48.65,48.65,48.63,48.63,97000.0,48.3579,48.3579,48.338,48.338,97000.0
2017-05-24 11:40:00,48.65,48.66,48.64,48.65,52000.0,48.3579,48.3678,48.3479,48.3579,52000.0
2017-05-24 11:45:00,48.65,48.66,48.64,48.65,121000.0,48.3579,48.3678,48.3479,48.3579,121000.0
2017-05-24 11:50:00,48.64,48.66,48.61,48.64,134460.0,48.3479,48.3678,48.3181,48.3479,134460.0
2017-05-24 11:55:00,48.65,48.65,48.62,48.64,119400.0,48.3579,48.3579,48.3281,48.3479,119400.0
2017-05-24 12:00:00,48.63,48.64,48.59,48.59,150380.0,48.338,48.3479,48.2982,48.2982,150380.0
2017-05-24 12:05:00,48.59,48.63,48.59,48.62,78520.0,48.2982,48.338,48.2982,48.3281,78520.0
2017-05-24 12:10:00,48.6,48.61,48.59,48.59,39200.0,48.3082,48.3181,48.2982,48.2982,39200.0
2017-05-24 12:15:00,48.6,48.62,48.59,48.61,97000.0,48.3082,48.3281,48.2982,48.3181,97000.0
2017-05-24 12:20:00,48.6,48.62,48.6,48.62,81080.0,48.3082,48.3281,48.3082,48.3281,81080.0
2017-05-24 12:25:00,48.63,48.63,48.61,48.63,122880.0,48.338,48.338,48.3181,48.338,122880.0
2017-05-24 12:30:00,48.62,48.65,48.62,48.63,81660.0,48.3281,48.3579,48.3281,48.338,81660.0
2017-05-24 12:35:00,48.63,48.63,48.61,48.61,48240.0,48.338,48.338,48.3181,48.3181,48240.0
2017-05-24 12:40:00,48.61,48.63,48.59,48.61,50600.0,48.3181,48.338,48.2982,48.3181,50600.0
2017-05-24 12:45:00,48.61,48.62,48.6,48.6,85000.0,48.3181,48.3281,48.3082,48.3082,85000.0
2017-05-24 12:50:00,48.6,48.62,48.59,48.62,40000.0,48.3082,48.3281,48.2982,48.3281,40000.0
2017-05-24 12:55:00,48.61,48.63,48.61,48.62,80000.0,48.3181,48.338,48.3181,48.3281,80000.0
2017-05-24 13:00:00,48.62,48.62,48.6,48.6,56820.0,48.3281,48.3281,48.3082,48.3082,56820.0
2017-05-24 13:05:00,48.61,48.62,48.61,48.62,55000.0,48.3181,48.3281,48.3181,48.3281,55000.0
2017-05-24 13:10:00,48.62,48.64,48.61,48.63,76000.0,48.3281,48.3479,48.3181,48.338,76000.0
2017-05-24 13:15:00,48.62,48.63,48.61,48.63,32140.0,48.3281,48.338,48.3181,48.338,32140.0
2017-05-24 13:20:00,48.62,48.63,48.6,48.61,83000.0,48.3281,48.338,48.3082,48.3181,83000.0
2017-05-24 13:25:00,48.62,48.63,48.61,48.63,55880.0,48.3281,48.338,48.3181,48.338,55880.0
2017-05-24 13:30:00,48.61,48.62,48.61,48.61,66020.0,48.3181,48.3281,48.3181,48.3181,66020.0
2017-05-24 13:35:00,48.63,48.65,48.63,48.64,100540.0,48.338,48.3579,48.338,48.3479,100540.0
2017-05-24 13:40:00,48.65,48.7,48.65,48.69,223180.0,48.3579,48.4076,48.3579,48.3976,223180.0
2017-05-24 13:45:00,48.69,48.7,48.69,48.7,77380.0,48.3976,48.4076,48.3976,48.4076,77380.0
2017-05-24 13:50:00,48.7,48.71,48.7,48.7,66480.0,48.4076,48.4175,48.4076,48.4076,66480.0
2017-05-24 13:55:00,48.7,48.74,48.7,48.72,48000.0,48.4076,48.4473,48.4076,48.4274,48000.0
2017-05-24 14:00:00,48.71,48.73,48.65,48.67,88000.0,48.4175,48.4374,48.3579,48.3777,88000.0
2017-05-24 14:05:00,48.69,48.71,48.67,48.7,63100.0,48.3976,48.4175,48.3777,48.4076,63100.0
2017-05-24 14:10:00,48.7,48.77,48.7,48.73,243980.0,48.4076,48.4771,48.4076,48.4374,243980.0
2017-05-24 14:15:00,48.75,48.77,48.73,48.75,120860.0,48.4573,48.4771,48.4374,48.4573,120860.0
2017-05-24 14:20:00,48.77,48.79,48.75,48.77,164480.0,48.4771,48.497,48.4573,48.4771,164480.0
2017-05-24 14:25:00,48.77,48.78,48.77,48.78,67340.0,48.4771,48.4871,48.4771,48.4871,67340.0
2017-05-24 14:30:00,48.77,48.78,48.75,48.78,186560.0,48.4771,48.4871,48.4573,48.4871,186560.0
2017-05-24 14:35:00,48.78,48.79,48.76,48.76,68740.0,48.4871,48.497,48.4672,48.4672,68740.0
2017-05-24 14:40:00,48.77,48.79,48.76,48.78,108420.0,48.4771,48.497,48.4672,48.4871,108420.0
2017-05-24 14:45:00,48.79,48.8,48.79,48.79,84400.0,48.497,48.507,48.497,48.497,84400.0
2017-05-24 14:50:00,48.79,48.8,48.78,48.79,122680.0,48.497,48.507,48.4871,48.497,122680.0
2017-05-24 14:55:00,48.79,48.79,48.77,48.79,147240.0,48.497,48.497,48.4771,48.497,147240.0
2017-05-24 15:00:00,48.79,48.8,48.77,48.79,79440.0,48.497,48.507,48.4771,48.497,79440.0
2017-05-24 15:05:00,48.77,48.79,48.77,48.79,126980.0,48.4771,48.497,48.4771,48.497,126980.0
2017-05-24 15:10:00,48.78,48.79,48.78,48.78,74000.0,48.4871,48.497,48.4871,48.4871,74000.0
2017-05-24 15:15:00,48.78,48.8,48.78,48.79,64820.0,48.4871,48.507,48.4871,48.497,64820.0
2017-05-24 15:20:00,48.8,48.82,48.79,48.82,101700.0,48.507,48.5268,48.497,48.5268,101700.0
2017-05-24 15:25:00,48.82,48.83,48.81,48.83,205380.0,48.5268,48.5368,48.5169,48.5368,205380.0
2017-05-24 15:30:00,48.83,48.86,48.83,48.86,239860.0,48.5368,48.5666,48.5368,48.5666,239860.0
2017-05-24 15:35:00,48.86,48.87,48.85,48.86,179160.0,48.5666,48.5765,48.5567,48.5666,179160.0
2017-05-24 15:40:00,48.86,48.88,48.85,48.88,311640.0,48.5666,48.5865,48.5567,48.5865,311640.0
2017-05-24 15:45:00,48.87,48.88,48.85,48.87,174780.0,48.5765,48.5865,48.5567,48.5765,174780.0
2017-05-24 15:50:00,48.88,48.91,48.87,48.87,658680.0,48.5865,48.6163,48.5765,48.5765,658680.0
2017-05-24 15:55:00,48.88,48.89,48.86,48.88,906520.0,48.5865,48.5964,48.5666,48.5865,906520.0
2017-05-25 09:30:00,48.97,49.04,48.89,48.91,1541520.0,48.6759,48.7455,48.5964,48.6163,1541520.0
2017-05-25 09:35:00,48.92,49.0,48.9,48.96,543980.0,48.6262,48.7058,48.6064,48.666,543980.0
2017-05-25 09:40:00,48.94,48.96,48.89,48.93,388280.0,48.6461,48.666,48.5964,48.6362,388280.0
2017-05-25 09:45:00,48.92,49.0,48.89,48.99,372100.0,48.6262,48.7058,48.5964,48.6958,372100.0
2017-05-25 09:50:00,49.0,49.14,49.0,49.12,635960.0,48.7058,48.8449,48.7058,48.825,635960.0
2017-05-25 09:55:00,49.12,49.16,49.09,49.15,246440.0,48.825,48.8648,48.7952,48.8549,246440.0
2017-05-25 10:00:00,49.15,49.19,49.12,49.18,461900.0,48.8549,48.8946,48.825,48.8847,461900.0
2017-05-25 10:05:00,49.17,49.18,49.11,49.13,335700.0,48.8747,48.8847,48.8151,48.835,335700.0
2017-05-25 10:10:00,49.13,49.21,49.12,49.2,387740.0,48.835,48.9145,48.825,48.9046,387740.0
2017-05-25 10:15:00,49.2,49.23,49.16,49.16,257820.0,48.9046,48.9344,48.8648,48.8648,257820.0
2017-05-25 10:20:00,49.17,49.17,49.12,49.13,362100.0,48.8747,48.8747,48.825,48.835,362100.0
2017-05-25 10:25:00,49.15,49.17,49.13,49.16,161680.0,48.8549,48.8747,48.835,48.8648,161680.0
2017-05-25 10:30:00,49.16,49.27,49.16,49.26,315200.0,48.8648,48.9741,48.8648,48.9642,315200.0
2017-05-25 10:35:00,49.25,49.28,49.24,49.24,200800.0,48.9543,48.9841,48.9443,48.9443,200800.0
2017-05-25 10:40:00,49.24,49.3,49.24,49.3,403080.0,48.9443,49.004,48.9443,49.004,403080.0
2017-05-25 10:45:00,49.3,49.3,49.24,49.27,440740.0,49.004,49.004,48.9443,48.9741,440740.0
2017-05-25 10:50:00,49.28,49.29,49.23,49.26,199420.0,48.9841,48.994,48.9344,48.9642,199420.0
2017-05-25 10:55:00,49.26,49.28,49.25,49.27,198760.0,48.9642,48.9841,48.9543,48.9741,198760.0
2017-05-25 11:00:00,49.28,49.3,49.27,49.28,153040.0,48.9841,49.004,48.9741,48.9841,153040.0
2017-05-25 11:05:00,49.28,49.33,49.26,49.33,246320.0,48.9841,49.0338,48.9642,49.0338,246320.0
2017-05-25 11:10:00,49.32,49.37,49.31,49.32,285120.0,49.0238,49.0735,49.0139,49.0238,285120.0
2017-05-25 11:15:00,49.33,49.42,49.32,49.4,430460.0,49.0338,49.1232,49.0238,49.1034,430460.0
2017-05-25 11:20:00,49.4,49.48,49.39,49.46,867860.0,49.1034,49.1829,49.0934,49.163,867860.0
2017-05-25 11:25:00,49.46,49.59,49.45,49.56,747340.0,49.163,49.2922,49.1531,49.2624,747340.0
2017-05-25 11:30:00,49.55,49.62,49.55,49.58,574160.0,49.2525,49.322,49.2525,49.2823,574160.0
2017-05-25 11:35:00,49.59,49.59,49.42,49.43,688200.0,49.2922,49.2922,49.1232,49.1332,688200.0
2017-05-25 11:40:00,49.46,49.48,49.41,49.46,423300.0,49.163,49.1829,49.1133,49.163,423300.0
2017-05-25 11:45:00,49.45,49.47,49.44,49.47,324780.0,49.1531,49.1729,49.1431,49.1729,324780.0
2017-05-25 11:50:00,49.48,49.58,49.46,49.51,361440.0,49.1829,49.2823,49.163,49.2127,361440.0
2017-05-25 11:55:00,49.51,49.58,49.5,49.57,287320.0,49.2127,49.2823,49.2028,49.2723,287320.0
2017-05-25 12:00:00,49.57,49.58,49.52,49.55,172160.0,49.2723,49.2823,49.2226,49.2525,172160.0
2017-05-25 12:05:00,49.55,49.55,49.51,49.53,153920.0,49.2525,49.2525,49.2127,49.2326,153920.0
2017-05-25 12:10:00,49.52,49.52,49.48,49.51,236680.0,49.2226,49.2226,49.1829,49.2127,236680.0
2017-05-25 12:15:00,49.51,49.55,49.51,49.53,200260.0,49.2127,49.2525,49.2127,49.2326,200260.0
2017-05-25 12:20:00,49.52,49.59,49.52,49.57,206900.0,49.2226,49.2922,49.2226,49.2723,206900.0
2017-05-25 12:25:00,49.58,49.64,49.57,49.63,323720.0,49.2823,49.3419,49.2723,49.332,323720.0
2017-05-25 12:30:00,49.63,49.64,49.61,49.64,105900.0,49.332,49.3419,49.3121,49.3419,105900.0
2017-05-25 12:35:00,49.64,49.64,49.61,49.62,136320.0,49.3419,49.3419,49.3121,49.322,136320.0
2017-05-25 12:40:00,49.62,49.65,49.61,49.63,165640.0,49.322,49.3519,49.3121,49.332,165640.0
2017-05-25 12:45:00,49.63,49.64,49.56,49.57,194980.0,49.332,49.3419,49.2624,49.2723,194980.0
2017-05-25 12:50:00,49.56,49.63,49.56,49.62,206360.0,49.2624,49.332,49.2624,49.322,206360.0
2017-05-25 12:55:00,49.62,49.62,49.58,49.62,82200.0,49.322,49.322,49.2823,49.322,82200.0
2017-05-25 13:00:00,49.61,49.62,49.59,49.59,99900.0,49.3121,49.322,49.2922,49.2922,99900.0
2017-05-25 13:05:00,49.59,49.6,49.53,49.54,192760.0,49.2922,49.3022,49.2326,49.2425,192760.0
2017-05-25 13:10:00,49.54,49.58,49.53,49.57,206660.0,49.2425,49.2823,49.2326,49.2723,206660.0
2017-05-25 13:15:00,49.57,49.57,49.53,49.53,184060.0,49.2723,49.2723,49.2326,49.2326,184060.0
2017-05-25 13:20:00,49.53,49.57,49.53,49.55,95480.0,49.2326,49.2723,49.2326,49.2525,95480.0
2017-05-25 13:25:00,49.55,49.59,49.54,49.58,82240.0,49.2525,49.2922,49.2425,49.2823,82240.0
2017-05-25 13:30:00,49.58,49.6,49.57,49.6,150260.0,49.2823,49.3022,49.2723,49.3022,150260.0
2017-05-25 13:35:00,49.6,49.64,49.6,49.61,194900.0,49.3022,49.3419,49.3022,49.3121,194900.0
2017-05-25 13:40:00,49.63,49.64,49.61,49.61,159340.0,49.332,49.3419,49.3121,49.3121,159340.0
2017-05-25 13:45:00,49.61,49.62,49.57,49.59,106500.0,49.3121,49.322,49.2723,49.2922,106500.0
2017-05-25 13:50:00,49.59,49.59,49.56,49.57,88740.0,49.2922,49.2922,49.2624,49.2723,88740.0
2017-05-25 13:55:00,49.57,49.63,49.56,49.62,122800.0,49.2723,49.332,49.2624,49.322,122800.0
2017-05-25 14:00:00,49.63,49.66,49.62,49.65,224140.0,49.332,49.3618,49.322,49.3519,224140.0
2017-05-25 14:05:00,49.66,49.68,49.65,49.68,216720.0,49.3618,49.3817,49.3519,49.3817,216720.0
2017-05-25 14:10:00,49.68,49.68,49.65,49.66,225120.0,49.3817,49.3817,49.3519,49.3618,225120.0
2017-05-25 14:15:00,49.66,49.69,49.66,49.69,228780.0,49.3618,49.3916,49.3618,49.3916,228780.0
2017-05-25 14:20:00,49.69,49.73,49.68,49.71,307280.0,49.3916,49.4314,49.3817,49.4115,307280.0
2017-05-25 14:25:00,49.72,49.72,49.7,49.7,250300.0,49.4214,49.4214,49.4016,49.4016,250300.0
2017-05-25 14:30:00,49.7,49.72,49.7,49.71,256960.0,49.4016,49.4214,49.4016,49.4115,256960.0
2017-05-25 14:35:00,49.71,49.76,49.71,49.75,626260.0,49.4115,49.4612,49.4115,49.4513,626260.0
2017-05-25 14:40:00,49.76,49.78,49.75,49.77,182900.0,49.4612,49.4811,49.4513,49.4711,182900.0
2017-05-25 14:45:00,49.77,49.79,49.76,49.78,215800.0,49.4711,49.491,49.4612,49.4811,215800.0
2017-05-25 14:50:00,49.78,49.79,49.72,49.72,355900.0,49.4811,49.491,49.4214,49.4214,355900.0
2017-05-25 14:55:00,49.72,49.76,49.72,49.75,150220.0,49.4214,49.4612,49.4214,49.4513,150220.0
2017-05-25 15:00:00,49.75,49.75,49.71,49.73,250820.0,49.4513,49.4513,49.4115,49.4314,250820.0
2017-05-25 15:05:00,49.72,49.74,49.71,49.72,276440.0,49.4214,49.4413,49.4115,49.4214,276440.0
2017-05-25 15:10:00,49.72,49.73,49.68,49.71,233980.0,49.4214,49.4314,49.3817,49.4115,233980.0
2017-05-25 15:15:00,49.72,49.72,49.65,49.65,321060.0,49.4214,49.4214,49.3519,49.3519,321060.0
2017-05-25 15:20:00,49.66,49.66,49.61,49.63,330860.0,49.3618,49.3618,49.3121,49.332,330860.0
2017-05-25 15:25:00,49.63,49.64,49.62,49.62,211900.0,49.332,49.3419,49.322,49.322,211900.0
2017-05-25 15:30:00,49.62,49.66,49.62,49.65,177560.0,49.322,49.3618,49.322,49.3519,177560.0
2017-05-25 15:35:00,49.64,49.67,49.63,49.64,218560.0,49.3419,49.3717,49.332,49.3419,218560.0
2017-05-25 15:40:00,49.64,49.64,49.61,49.63,282120.0,49.3419,49.3419,49.3121,49.332,282120.0
2017-05-25 15:45:00,49.63,49.66,49.61,49.63,517320.0,49.332,49.3618,49.3121,49.332,517320.0
2017-05-25 15:50:00,49.63,49.63,49.6,49.6,817120.0,49.332,49.332,49.3022,49.3022,817120.0
2017-05-25 15:55:00,49.61,49.63,49.56,49.59,1115020.0,49.3121,49.332,49.2624,49.2922,1115020.0
2017-05-26 09:30:00,49.6,49.62,49.37,49.38,1897640.0,49.3022,49.322,49.0735,49.0835,1897640.0
2017-05-26 09:35:00,49.38,49.58,49.38,49.54,756600.0,49.0835,49.2823,49.0835,49.2425,756600.0
2017-05-26 09:40:00,49.55,49.55,49.39,49.46,500140.0,49.2525,49.2525,49.0934,49.163,500140.0
2017-05-26 09:45:00,49.46,49.55,49.44,49.49,523500.0,49.163,49.2525,49.1431,49.1928,523500.0
2017-05-26 09:50:00,49.49,49.55,49.48,49.53,240780.0,49.1928,49.2525,49.1829,49.2326,240780.0
2017-05-26 09:55:00,49.55,49.64,49.53,49.64,497620.0,49.2525,49.3419,49.2326,49.3419,497620.0
2017-05-26 10:00:00,49.61,49.72,49.61,49.7,340480.0,49.3121,49.4214,49.3121,49.4016,340480.0
2017-05-26 10:05:00,49.68,49.74,49.67,49.7,532220.0,49.3817,49.4413,49.3717,49.4016,532220.0
2017-05-26 10:10:00,49.7,49.79,49.7,49.79,673840.0,49.4016,49.491,49.4016,49.491,673840.0
2017-05-26 10:15:00,49.78,49.81,49.71,49.75,584300.0,49.4811,49.5109,49.4115,49.4513,584300.0
2017-05-26 10:20:00,49.75,49.78,49.72,49.78,461040.0,49.4513,49.4811,49.4214,49.4811,461040.0
2017-05-26 10:25:00,49.76,49.81,49.74,49.76,224380.0,49.4612,49.5109,49.4413,49.4612,224380.0
2017-05-26 10:30:00,49.76,49.82,49.75,49.79,362620.0,49.4612,49.5208,49.4513,49.491,362620.0
2017-05-26 10:35:00,49.78,49.81,49.77,49.78,165280.0,49.4811,49.5109,49.4711,49.4811,165280.0
2017-05-26 10:40:00,49.78,49.81,49.73,49.74,365020.0,49.4811,49.5109,49.4314,49.4413,365020.0
2017-05-26 10:45:00,49.74,49.77,49.73,49.75,118760.0,49.4413,49.4711,49.4314,49.4513,118760.0
2017-05-26 10:50:00,49.74,49.74,49.71,49.73,188160.0,49.4413,49.4413,49.4115,49.4314,188160.0
2017-05-26 10:55:00,49.74,49.74,49.65,49.66,205380.0,49.4413,49.4413,49.3519,49.3618,205380.0
2017-05-26 11:00:00,49.66,49.67,49.61,49.65,524720.0,49.3618,49.3717,49.3121,49.3519,524720.0
2017-05-26 11:05:00,49.64,49.66,49.57,49.61,489800.0,49.3419,49.3618,49.2723,49.3121,489800.0
2017-05-26 11:10:00,49.62,49.68,49.62,49.63,298580.0,49.322,49.3817,49.322,49.332,298580.0
2017-05-26 11:15:00,49.62,49.66,49.6,49.62,208800.0,49.322,49.3618,49.3022,49.322,208800.0
2017-05-26 11:20:00,49.63,49.68,49.57,49.57,282200.0,49.332,49.3817,49.2723,49.2723,282200.0
2017-05-26 11:25:00,49.58,49.65,49.56,49.65,170360.0,49.2823,49.3519,49.2624,49.3519,170360.0
2017-05-26 11:30:00,49.65,49.66,49.62,49.64,159340.0,49.3519,49.3618,49.322,49.3419,159340.0
2017-05-26 11:35:00,49.65,49.66,49.63,49.65,71000.0,49.3519,49.3618,49.332,49.3519,71000.0
2017-05-26 11:40:00,49.65,49.66,49.6,49.61,138520.0,49.3519,49.3618,49.3022,49.3121,138520.0
2017-05-26 11:45:00,49.61,49.63,49.61,49.61,220700.0,49.3121,49.332,49.3121,49.3121,220700.0
2017-05-26 11:50:00,49.62,49.66,49.61,49.65,328080.0,49.322,49.3618,49.3121,49.3519,328080.0
2017-05-26 11:55:00,49.65,49.65,49.62,49.65,116000.0,49.3519,49.3519,49.322,49.3519,116000.0
2017-05-26 12:00:00,49.65,49.66,49.6,49.65,183000.0,49.3519,49.3618,49.3022,49.3519,183000.0
2017-05-26 12:05:00,49.63,49.65,49.62,49.62,58000.0,49.332,49.3519,49.322,49.322,58000.0
2017-05-26 12:10:00,49.62,49.63,49.6,49.63,181220.0,49.322,49.332,49.3022,49.332,181220.0
2017-05-26 12:15:00,49.63,49.65,49.63,49.65,113300.0,49.332,49.3519,49.332,49.3519,113300.0
2017-05-26 12:20:00,49.65,49.69,49.65,49.68,173700.0,49.3519,49.3916,49.3519,49.3817,173700.0
2017-05-26 12:25:00,49.67,49.74,49.67,49.74,149240.0,49.3717,49.4413,49.3717,49.4413,149240.0
2017-05-26 12:30:00,49.74,49.74,49.7,49.7,171140.0,49.4413,49.4413,49.4016,49.4016,171140.0
2017-05-26 12:35:00,49.69,49.69,49.64,49.66,212180.0,49.3916,49.3916,49.3419,49.3618,212180.0
2017-05-26 12:40:00,49.65,49.68,49.65,49.66,101400.0,49.3519,49.3817,49.3519,49.3618,101400.0
2017-05-26 12:45:00,49.66,49.67,49.64,49.67,80000.0,49.3618,49.3717,49.3419,49.3717,80000.0
2017-05-26 12:50:00,49.67,49.67,49.65,49.65,59640.0,49.3717,49.3717,49.3519,49.3519,59640.0
2017-05-26 12:55:00,49.65,49.65,49.61,49.64,135720.0,49.3519,49.3519,49.3121,49.3419,135720.0
2017-05-26 13:00:00,49.65,49.65,49.59,49.6,79660.0,49.3519,49.3519,49.2922,49.3022,79660.0
2017-05-26 13:05:00,49.6,49.61,49.56,49.57,173800.0,49.3022,49.3121,49.2624,49.2723,173800.0
2017-05-26 13:10:00,49.57,49.6,49.57,49.59,152580.0,49.2723,49.3022,49.2723,49.2922,152580.0
2017-05-26 13:15:00,49.6,49.6,49.59,49.59,114000.0,49.3022,49.3022,49.2922,49.2922,114000.0
2017-05-26 13:20:00,49.59,49.6,49.58,49.6,82060.0,49.2922,49.3022,49.2823,49.3022,82060.0
2017-05-26 13:25:00,49.6,49.62,49.59,49.61,129740.0,49.3022,49.322,49.2922,49.3121,129740.0
2017-05-26 13:30:00,49.61,49.62,49.61,49.62,200000.0,49.3121,49.322,49.3121,49.322,200000.0
2017-05-26 13:35:00,49.62,49.63,49.6,49.6,110000.0,49.322,49.332,49.3022,49.3022,110000.0
2017-05-26 13:40:00,49.61,49.62,49.59,49.61,98120.0,49.3121,49.322,49.2922,49.3121,98120.0
2017-05-26 13:45:00,49.6,49.61,49.58,49.58,117680.0,49.3022,49.3121,49.2823,49.2823,117680.0
2017-05-26 13:50:00,49.58,49.6,49.56,49.6,389140.0,49.2823,49.3022,49.2624,49.3022,389140.0
2017-05-26 13:55:00,49.6,49.65,49.6,49.63,116920.0,49.3022,49.3519,49.3022,49.332,116920.0
2017-05-26 14:00:00,49.63,49.65,49.62,49.64,113700.0,49.332,49.3519,49.322,49.3419,113700.0
2017-05-26 14:05:00,49.64,49.65,49.63,49.65,115120.0,49.3419,49.3519,49.332,49.3519,115120.0
2017-05-26 14:10:00,49.64,49.65,49.63,49.63,75160.0,49.3419,49.3519,49.332,49.332,75160.0
2017-05-26 14:15:00,49.63,49.63,49.6,49.61,50200.0,49.332,49.332,49.3022,49.3121,50200.0
2017-05-26 14:20:00,49.61,49.64,49.61,49.62,188640.0,49.3121,49.3419,49.3121,49.322,188640.0
2017-05-26 14:25:00,49.62,49.65,49.62,49.64,36000.0,49.322,49.3519,49.322,49.3419,36000.0
2017-05-26 14:30:00,49.64,49.65,49.63,49.64,112000.0,49.3419,49.3519,49.332,49.3419,112000.0
2017-05-26 14:35:00,49.64,49.66,49.64,49.66,72300.0,49.3419,49.3618,49.3419,49.3618,72300.0
2017-05-26 14:40:00,49.66,49.71,49.65,49.71,129520.0,49.3618,49.4115,49.3519,49.4115,129520.0
2017-05-26 14:45:00,49.71,49.72,49.65,49.65,131000.0,49.4115,49.4214,49.3519,49.3519,131000.0
2017-05-26 14:50:00,49.65,49.7,49.65,49.69,115000.0,49.3519,49.4016,49.3519,49.3916,115000.0
2017-05-26 14:55:00,49.69,49.69,49.64,49.64,116460.0,49.3916,49.3916,49.3419,49.3419,116460.0
2017-05-26 15:00:00,49.64,49.68,49.63,49.66,165960.0,49.3419,49.3817,49.332,49.3618,165960.0
2017-05-26 15:05:00,49.66,49.66,49.63,49.64,133120.0,49.3618,49.3618,49.332,49.3419,133120.0
2017-05-26 15:10:00,49.65,49.66,49.64,49.65,105680.0,49.3519,49.3618,49.3419,49.3519,105680.0
2017-05-26 15:15:00,49.65,49.66,49.62,49.62,84200.0,49.3519,49.3618,49.322,49.322,84200.0
2017-05-26 15:20:00,49.63,49.66,49.62,49.64,140020.0,49.332,49.3618,49.322,49.3419,140020.0
2017-05-26 15:25:00,49.64,49.64,49.61,49.61,148660.0,49.3419,49.3419,49.3121,49.3121,148660.0
2017-05-26 15:30:00,49.62,49.62,49.58,49.58,262900.0,49.322,49.322,49.2823,49.2823,262900.0
2017-05-26 15:35:00,49.58,49.6,49.54,49.54,296600.0,49.2823,49.3022,49.2425,49.2425,296600.0
2017-05-26 15:40:00,49.55,49.57,49.55,49.57,277980.0,49.2525,49.2723,49.2525,49.2723,277980.0
2017-05-26 15:45:00,49.56,49.59,49.56,49.57,226340.0,49.2624,49.2922,49.2624,49.2723,226340.0
2017-05-26 15:50:00,49.57,49.64,49.57,49.62,705340.0,49.2723,49.3419,49.2723,49.322,705340.0
2017-05-26 15:55:00,49.62,49.67,49.61,49.65,1353040.0,49.322,49.3717,49.3121,49.3519,1353040.0
2017-05-30 09:30:00,49.63,49.71,49.57,49.68,1195100.0,49.332,49.4115,49.2723,49.3817,1195100.0
2017-05-30 09:35:00,49.69,49.75,49.63,49.69,577640.0,49.3916,49.4513,49.332,49.3916,577640.0
2017-05-30 09:40:00,49.7,49.75,49.67,49.73,409380.0,49.4016,49.4513,49.3717,49.4314,409380.0
2017-05-30 09:45:00,49.73,49.84,49.71,49.83,632280.0,49.4314,49.5407,49.4115,49.5308,632280.0
2017-05-30 09:50:00,49.83,49.88,49.82,49.84,513760.0,49.5308,49.5805,49.5208,49.5407,513760.0
2017-05-30 09:55:00,49.84,49.84,49.76,49.78,190620.0,49.5407,49.5407,49.4612,49.4811,190620.0
2017-05-30 10:00:00,49.8,49.85,49.79,49.83,224660.0,49.501,49.5507,49.491,49.5308,224660.0
2017-05-30 10:05:00,49.82,49.87,49.81,49.83,333080.0,49.5208,49.5705,49.5109,49.5308,333080.0
2017-05-30 10:10:00,49.8,49.82,49.76,49.79,432920.0,49.501,49.5208,49.4612,49.491,432920.0
2017-05-30 10:15:00,49.79,49.79,49.73,49.76,272880.0,49.491,49.491,49.4314,49.4612,272880.0
2017-05-30 10:20:00,49.74,49.79,49.73,49.76,200620.0,49.4413,49.491,49.4314,49.4612,200620.0
2017-05-30 10:25:00,49.77,49.8,49.74,49.74,103940.0,49.4711,49.501,49.4413,49.4413,103940.0
2017-05-30 10:30:00,49.75,49.77,49.7,49.71,489700.0,49.4513,49.4711,49.4016,49.4115,489700.0
2017-05-30 10:35:00,49.71,49.73,49.68,49.68,193100.0,49.4115,49.4314,49.3817,49.3817,193100.0
2017-05-30 10:40:00,49.68,49.74,49.68,49.74,355940.0,49.3817,49.4413,49.3817,49.4413,355940.0
2017-05-30 10:45:00,49.73,49.8,49.72,49.79,396700.0,49.4314,49.501,49.4214,49.491,396700.0
2017-05-30 10:50:00,49.78,49.81,49.77,49.77,302180.0,49.4811,49.5109,49.4711,49.4711,302180.0
2017-05-30 10:55:00,49.77,49.79,49.76,49.77,141560.0,49.4711,49.491,49.4612,49.4711,141560.0
2017-05-30 11:00:00,49.77,49.79,49.75,49.76,99420.0,49.4711,49.491,49.4513,49.4612,99420.0
2017-05-30 11:05:00,49.76,49.76,49.74,49.74,98180.0,49.4612,49.4612,49.4413,49.4413,98180.0
2017-05-30 11:10:00,49.74,49.75,49.73,49.73,70580.0,49.4413,49.4513,49.4314,49.4314,70580.0
2017-05-30 11:15:00,49.74,49.74,49.72,49.74,87140.0,49.4413,49.4413,49.4214,49.4413,87140.0
2017-05-30 11:20:00,49.74,49.76,49.74,49.75,131920.0,49.4413,49.4612,49.4413,49.4513,131920.0
2017-05-30 11:25:00,49.75,49.76,49.74,49.74,126980.0,49.4513,49.4612,49.4413,49.4413,126980.0
2017-05-30 11:30:00,49.74,49.8,49.74,49.8,173740.0,49.4413,49.501,49.4413,49.501,173740.0
2017-05-30 11:35:00,49.8,49.81,49.79,49.81,171380.0,49.501,49.5109,49.491,49.5109,171380.0
2017-05-30 11:40:00,49.81,49.81,49.79,49.79,366360.0,49.5109,49.5109,49.491,49.491,366360.0
2017-05-30 11:45:00,49.79,49.8,49.77,49.77,154940.0,49.491,49.501,49.4711,49.4711,154940.0
2017-05-30 11:50:00,49.77,49.78,49.73,49.74,127660.0,49.4711,49.4811,49.4314,49.4413,127660.0
2017-05-30 11:55:00,49.74,49.75,49.71,49.71,167800.0,49.4413,49.4513,49.4115,49.4115,167800.0
2017-05-30 12:00:00,49.72,49.73,49.7,49.7,292760.0,49.4214,49.4314,49.4016,49.4016,292760.0
2017-05-30 12:05:00,49.7,49.72,49.68,49.71,228260.0,49.4016,49.4214,49.3817,49.4115,228260.0
2017-05-30 12:10:00,49.71,49.72,49.7,49.7,167900.0,49.4115,49.4214,49.4016,49.4016,167900.0
2017-05-30 12:15:00,49.7,49.71,49.67,49.67,124740.0,49.4016,49.4115,49.3717,49.3717,124740.0
2017-05-30 12:20:00,49.67,49.7,49.67,49.7,116000.0,49.3717,49.4016,49.3717,49.4016,116000.0
2017-05-30 12:25:00,49.7,49.71,49.69,49.7,71000.0,49.4016,49.4115,49.3916,49.4016,71000.0
2017-05-30 12:30:00,49.7,49.73,49.69,49.71,235680.0,49.4016,49.4314,49.3916,49.4115,235680.0
2017-05-30 12:35:00,49.71,49.71,49.69,49.7,51000.0,49.4115,49.4115,49.3916,49.4016,51000.0
2017-05-30 12:40:00,49.7,49.7,49.68,49.69,32040.0,49.4016,49.4016,49.3817,49.3916,32040.0
2017-05-30 12:45:00,49.69,49.7,49.68,49.69,135320.0,49.3916,49.4016,49.3817,49.3916,135320.0
2017-05-30 12:50:00,49.69,49.71,49.68,49.7,81100.0,49.3916,49.4115,49.3817,49.4016,81100.0
2017-05-30 12:55:00,49.7,49.73,49.7,49.73,210760.0,49.4016,49.4314,49.4016,49.4314,210760.0
2017-05-30 13:00:00,49.73,49.75,49.71,49.72,289720.0,49.4314,49.4513,49.4115,49.4214,289720.0
2017-05-30 13:05:00,49.72,49.75,49.72,49.74,101640.0,49.4214,49.4513,49.4214,49.4413,101640.0
2017-05-30 13:10:00,49.74,49.76,49.73,49.73,95000.0,49.4413,49.4612,49.4314,49.4314,95000.0
2017-05-30 13:15:00,49.73,49.74,49.73,49.73,99000.0,49.4314,49.4413,49.4314,49.4314,99000.0
2017-05-30 13:20:00,49.74,49.74,49.7,49.71,107600.0,49.4413,49.4413,49.4016,49.4115,107600.0
2017-05-30 13:25:00,49.71,49.72,49.7,49.7,104420.0,49.4115,49.4214,49.4016,49.4016,104420.0
2017-05-30 13:30:00,49.7,49.71,49.68,49.68,144580.0,49.4016,49.4115,49.3817,49.3817,144580.0
2017-05-30 13:35:00,49.69,49.69,49.68,49.68,130560.0,49.3916,49.3916,49.3817,49.3817,130560.0
2017-05-30 13:40:00,49.69,49.69,49.66,49.68,151940.0,49.3916,49.3916,49.3618,49.3817,151940.0
2017-05-30 13:45:00,49.68,49.7,49.68,49.69,100820.0,49.3817,49.4016,49.3817,49.3916,100820.0
2017-05-30 13:50:00,49.69,49.71,49.69,49.69,109640.0,49.3916,49.4115,49.3916,49.3916,109640.0
2017-05-30 13:55:00,49.68,49.71,49.68,49.7,123640.0,49.3817,49.4115,49.3817,49.4016,123640.0
2017-05-30 14:00:00,49.7,49.72,49.69,49.72,79280.0,49.4016,49.4214,49.3916,49.4214,79280.0
2017-05-30 14:05:00,49.71,49.71,49.7,49.71,139840.0,49.4115,49.4115,49.4016,49.4115,139840.0
2017-05-30 14:10:00,49.7,49.73,49.7,49.73,95460.0,49.4016,49.4314,49.4016,49.4314,95460.0
2017-05-30 14:15:00,49.73,49.74,49.72,49.74,96100.0,49.4314,49.4413,49.4214,49.4413,96100.0
2017-05-30 14:20:00,49.74,49.78,49.74,49.78,163760.0,49.4413,49.4811,49.4413,49.4811,163760.0
2017-05-30 14:25:00,49.77,49.78,49.76,49.77,75220.0,49.4711,49.4811,49.4612,49.4711,75220.0
2017-05-30 14:30:00,49.77,49.78,49.77,49.77,100440.0,49.4711,49.4811,49.4711,49.4711,100440.0
2017-05-30 14:35:00,49.77,49.77,49.75,49.77,84000.0,49.4711,49.4711,49.4513,49.4711,84000.0
2017-05-30 14:40:00,49.77,49.78,49.73,49.76,81320.0,49.4711,49.4811,49.4314,49.4612,81320.0
2017-05-30 14:45:00,49.75,49.77,49.75,49.77,74000.0,49.4513,49.4711,49.4513,49.4711,74000.0
2017-05-30 14:50:00,49.77,49.77,49.75,49.75,132740.0,49.4711,49.4711,49.4513,49.4513,132740.0
2017-05-30 14:55:00,49.74,49.76,49.73,49.75,142760.0,49.4413,49.4612,49.4314,49.4513,142760.0
2017-05-30 15:00:00,49.75,49.8,49.74,49.78,224080.0,49.4513,49.501,49.4413,49.4811,224080.0
2017-05-30 15:05:00,49.79,49.79,49.78,49.79,98400.0,49.491,49.491,49.4811,49.491,98400.0
2017-05-30 15:10:00,49.79,49.8,49.78,49.78,157560.0,49.491,49.501,49.4811,49.4811,157560.0
2017-05-30 15:15:00,49.77,49.78,49.76,49.76,115000.0,49.4711,49.4811,49.4612,49.4612,115000.0
2017-05-30 15:20:00,49.76,49.77,49.75,49.76,145000.0,49.4612,49.4711,49.4513,49.4612,145000.0
2017-05-30 15:25:00,49.76,49.79,49.75,49.78,126040.0,49.4612,49.491,49.4513,49.4811,126040.0
2017-05-30 15:30:00,49.79,49.83,49.79,49.82,349720.0,49.491,49.5308,49.491,49.5208,349720.0
2017-05-30 15:35:00,49.82,49.85,49.79,49.79,271220.0,49.5208,49.5507,49.491,49.491,271220.0
2017-05-30 15:40:00,49.81,49.81,49.79,49.79,129180.0,49.5109,49.5109,49.491,49.491,129180.0
2017-05-30 15:45:00,49.79,49.79,49.76,49.76,205860.0,49.491,49.491,49.4612,49.4612,205860.0
2017-05-30 15:50:00,49.77,49.83,49.77,49.79,589220.0,49.4711,49.5308,49.4711,49.491,589220.0
2017-05-30 15:55:00,49.8,49.83,49.79,49.81,1432240.0,49.501,49.5308,49.491,49.5109,1432240.0
2017-05-31 09:30:00,49.81,49.98,49.81,49.97,1242860.0,49.5109,49.6799,49.5109,49.6699,1242860.0
2017-05-31 09:35:00,49.97,49.98,49.85,49.87,344820.0,49.6699,49.6799,49.5507,49.5705,344820.0
2017-05-31 09:40:00,49.87,49.93,49.75,49.84,529980.0,49.5705,49.6302,49.4513,49.5407,529980.0
2017-05-31 09:45:00,49.8,49.88,49.7,49.71,354460.0,49.501,49.5805,49.4016,49.4115,354460.0
2017-05-31 09:50:00,49.73,49.77,49.57,49.57,385420.0,49.4314,49.4711,49.2723,49.2723,385420.0
2017-05-31 09:55:00,49.57,49.65,49.35,49.35,553300.0,49.2723,49.3519,49.0537,49.0537,553300.0
2017-05-31 10:00:00,49.35,49.35,49.08,49.24,763920.0,49.0537,49.0537,48.7853,48.9443,763920.0
2017-05-31 10:05:00,49.24,49.29,49.15,49.25,523940.0,48.9443,48.994,48.8549,48.9543,523940.0
2017-05-31 10:10:00,49.27,49.32,49.21,49.24,288080.0,48.9741,49.0238,48.9145,48.9443,288080.0
2017-05-31 10:15:00,49.26,49.33,49.25,49.29,341000.0,48.9642,49.0338,48.9543,48.994,341000.0
2017-05-31 10:20:00,49.3,49.31,49.24,49.25,403280.0,49.004,49.0139,48.9443,48.9543,403280.0
2017-05-31 10:25:00,49.25,49.29,49.24,49.27,204520.0,48.9543,48.994,48.9443,48.9741,204520.0
2017-05-31 10:30:00,49.27,49.3,49.23,49.27,333660.0,48.9741,49.004,48.9344,48.9741,333660.0
2017-05-31 10:35:00,49.29,49.31,49.25,49.29,306300.0,48.994,49.0139,48.9543,48.994,306300.0
2017-05-31 10:40:00,49.3,49.37,49.26,49.36,244320.0,49.004,49.0735,48.9642,49.0636,244320.0
2017-05-31 10:45:00,49.36,49.4,49.34,49.39,154600.0,49.0636,49.1034,49.0437,49.0934,154600.0
2017-05-31 10:50:00,49.37,49.39,49.35,49.36,373640.0,49.0735,49.0934,49.0537,49.0636,373640.0
2017-05-31 10:55:00,49.35,49.49,49.34,49.43,666260.0,49.0537,49.1928,49.0437,49.1332,666260.0
2017-05-31 11:00:00,49.42,49.54,49.42,49.49,469940.0,49.1232,49.2425,49.1232,49.1928,469940.0
2017-05-31 11:05:00,49.5,49.5,49.42,49.46,125000.0,49.2028,49.2028,49.1232,49.163,125000.0
2017-05-31 11:10:00,49.46,49.47,49.32,49.39,240360.0,49.163,49.1729,49.0238,49.0934,240360.0
2017-05-31 11:15:00,49.38,49.41,49.35,49.4,166900.0,49.0835,49.1133,49.0537,49.1034,166900.0
2017-05-31 11:20:00,49.4,49.42,49.35,49.4,183480.0,49.1034,49.1232,49.0537,49.1034,183480.0
2017-05-31 11:25:00,49.39,49.41,49.33,49.37,166780.0,49.0934,49.1133,49.0338,49.0735,166780.0
2017-05-31 11:30:00,49.38,49.39,49.31,49.32,106460.0,49.0835,49.0934,49.0139,49.0238,106460.0
2017-05-31 11:35:00,49.33,49.4,49.31,49.34,221020.0,49.0338,49.1034,49.0139,49.0437,221020.0
2017-05-31 11:40:00,49.36,49.39,49.32,49.39,225200.0,49.0636,49.0934,49.0238,49.0934,225200.0
2017-05-31 11:45:00,49.4,49.41,49.34,49.41,112300.0,49.1034,49.1133,49.0437,49.1133,112300.0
2017-05-31 11:50:00,49.42,49.45,49.4,49.41,132980.0,49.1232,49.1531,49.1034,49.1133,132980.0
2017-05-31 11:55:00,49.43,49.44,49.39,49.41,115060.0,49.1332,49.1431,49.0934,49.1133,115060.0
2017-05-31 12:00:00,49.39,49.43,49.39,49.43,120260.0,49.0934,49.1332,49.0934,49.1332,120260.0
2017-05-31 12:05:00,49.43,49.46,49.42,49.42,97500.0,49.1332,49.163,49.1232,49.1232,97500.0
2017-05-31 12:10:00,49.42,49.44,49.4,49.44,72120.0,49.1232,49.1431,49.1034,49.1431,72120.0
2017-05-31 12:15:00,49.43,49.46,49.43,49.44,42000.0,49.1332,49.163,49.1332,49.1431,42000.0
2017-05-31 12:20:00,49.42,49.45,49.41,49.43,42000.0,49.1232,49.1531,49.1133,49.1332,42000.0
2017-05-31 12:25:00,49.44,49.44,49.38,49.38,94740.0,49.1431,49.1431,49.0835,49.0835,94740.0
2017-05-31 12:30:00,49.38,49.41,49.37,49.41,114760.0,49.0835,49.1133,49.0735,49.1133,114760.0
2017-05-31 12:35:00,49.4,49.41,49.38,49.39,96660.0,49.1034,49.1133,49.0835,49.0934,96660.0
2017-05-31 12:40:00,49.38,49.38,49.33,49.35,112020.0,49.0835,49.0835,49.0338,49.0537,112020.0
2017-05-31 12:45:00,49.36,49.36,49.29,49.29,177720.0,49.0636,49.0636,48.994,48.994,177720.0
2017-05-31 12:50:00,49.27,49.32,49.27,49.32,183320.0,48.9741,49.0238,48.9741,49.0238,183320.0
2017-05-31 12:55:00,49.29,49.31,49.28,49.29,113840.0,48.994,49.0139,48.9841,48.994,113840.0
2017-05-31 13:00:00,49.3,49.39,49.29,49.34,98420.0,49.004,49.0934,48.994,49.0437,98420.0
2017-05-31 13:05:00,49.34,49.38,49.34,49.38,89000.0,49.0437,49.0835,49.0437,49.0835,89000.0
2017-05-31 13:10:00,49.37,49.43,49.37,49.4,83500.0,49.0735,49.1332,49.0735,49.1034,83500.0
2017-05-31 13:15:00,49.41,49.43,49.39,49.4,95200.0,49.1133,49.1332,49.0934,49.1034,95200.0
2017-05-31 13:20:00,49.4,49.4,49.38,49.38,55020.0,49.1034,49.1034,49.0835,49.0835,55020.0
2017-05-31 13:25:00,49.39,49.4,49.36,49.38,62000.0,49.0934,49.1034,49.0636,49.0835,62000.0
2017-05-31 13:30:00,49.39,49.42,49.38,49.41,70800.0,49.0934,49.1232,49.0835,49.1133,70800.0
2017-05-31 13:35:00,49.4,49.4,49.37,49.38,140700.0,49.1034,49.1034,49.0735,49.0835,140700.0
2017-05-31 13:40:00,49.39,49.39,49.34,49.34,86240.0,49.0934,49.0934,49.0437,49.0437,86240.0
2017-05-31 13:45:00,49.34,49.35,49.33,49.34,67000.0,49.0437,49.0537,49.0338,49.0437,67000.0
2017-05-31 13:50:00,49.34,49.36,49.33,49.35,62460.0,49.0437,49.0636,49.0338,49.0537,62460.0
2017-05-31 13:55:00,49.34,49.34,49.31,49.33,114980.0,49.0437,49.0437,49.0139,49.0338,114980.0
2017-05-31 14:00:00,49.34,49.36,49.31,49.32,164000.0,49.0437,49.0636,49.0139,49.0238,164000.0
2017-05-31 14:05:00,49.34,49.34,49.27,49.29,157540.0,49.0437,49.0437,48.9741,48.994,157540.0
2017-05-31 14:10:00,49.29,49.29,49.16,49.18,292040.0,48.994,48.994,48.8648,48.8847,292040.0
2017-05-31 14:15:00,49.2,49.25,49.19,49.25,234180.0,48.9046,48.9543,48.8946,48.9543,234180.0
2017-05-31 14:20:00,49.24,49.29,49.24,49.26,118740.0,48.9443,48.994,48.9443,48.9642,118740.0
2017-05-31 14:25:00,49.23,49.25,49.23,49.23,86020.0,48.9344,48.9543,48.9344,48.9344,86020.0
2017-05-31 14:30:00,49.23,49.25,49.21,49.23,212180.0,48.9344,48.9543,48.9145,48.9344,212180.0
2017-05-31 14:35:00,49.24,49.25,49.23,49.24,358640.0,48.9443,48.9543,48.9344,48.9443,358640.0
2017-05-31 14:40:00,49.25,49.26,49.24,49.26,111400.0,48.9543,48.9642,48.9443,48.9642,111400.0
2017-05-31 14:45:00,49.24,49.28,49.23,49.25,206500.0,48.9443,48.9841,48.9344,48.9543,206500.0
2017-05-31 14:50:00,49.24,49.26,49.24,49.25,123400.0,48.9443,48.9642,48.9443,48.9543,123400.0
2017-05-31 14:55:00,49.25,49.28,49.24,49.27,74000.0,48.9543,48.9841,48.9443,48.9741,74000.0
2017-05-31 15:00:00,49.26,49.31,49.26,49.29,145540.0,48.9642,49.0139,48.9642,48.994,145540.0
2017-05-31 15:05:00,49.29,49.33,49.28,49.31,147160.0,48.994,49.0338,48.9841,49.0139,147160.0
2017-05-31 15:10:00,49.3,49.33,49.3,49.32,149400.0,49.004,49.0338,49.004,49.0238,149400.0
2017-05-31 15:15:00,49.33,49.39,49.31,49.38,180500.0,49.0338,49.0934,49.0139,49.0835,180500.0
2017-05-31 15:20:00,49.37,49.4,49.36,49.39,253780.0,49.0735,49.1034,49.0636,49.0934,253780.0
2017-05-31 15:25:00,49.39,49.44,49.38,49.44,210500.0,49.0934,49.1431,49.0835,49.1431,210500.0
2017-05-31 15:30:00,49.43,49.47,49.43,49.46,217860.0,49.1332,49.1729,49.1332,49.163,217860.0
2017-05-31 15:35:00,49.46,49.47,49.41,49.42,175260.0,49.163,49.1729,49.1133,49.1232,175260.0
2017-05-31 15:40:00,49.42,49.43,49.38,49.38,260460.0,49.1232,49.1332,49.0835,49.0835,260460.0
2017-05-31 15:45:00,49.39,49.4,49.36,49.37,395240.0,49.0934,49.1034,49.0636,49.0735,395240.0
2017-05-31 15:50:00,49.36,49.36,49.32,49.35,524780.0,49.0636,49.0636,49.0238,49.0537,524780.0
2017-05-31 15:55:00,49.34,49.41,49.34,49.35,1166900.0,49.0437,49.1133,49.0437,49.0537,1166900.0
2017-06-01 09:30:00,49.55,49.59,49.47,49.47,1250120.0,49.2525,49.2922,49.1729,49.1729,1250120.0
2017-06-01 09:35:00,49.47,49.54,49.37,49.5,449760.0,49.1729,49.2425,49.0735,49.2028,449760.0
2017-06-01 09:40:00,49.49,49.61,49.45,49.58,365340.0,49.1928,49.3121,49.1531,49.2823,365340.0
2017-06-01 09:45:00,49.59,49.66,49.58,49.61,348280.0,49.2922,49.3618,49.2823,49.3121,348280.0
2017-06-01 09:50:00,49.6,49.64,49.42,49.42,497920.0,49.3022,49.3419,49.1232,49.1232,497920.0
2017-06-01 09:55:00,49.42,49.54,49.42,49.44,330160.0,49.1232,49.2425,49.1232,49.1431,330160.0
2017-06-01 10:00:00,49.44,49.5,49.43,49.46,195340.0,49.1431,49.2028,49.1332,49.163,195340.0
2017-06-01 10:05:00,49.46,49.46,49.22,49.25,533420.0,49.163,49.163,48.9244,48.9543,533420.0
2017-06-01 10:10:00,49.23,49.25,49.17,49.2,365680.0,48.9344,48.9543,48.8747,48.9046,365680.0
2017-06-01 10:15:00,49.19,49.2,49.06,49.17,575220.0,48.8946,48.9046,48.7654,48.8747,575220.0
2017-06-01 10:20:00,49.17,49.17,49.08,49.12,454220.0,48.8747,48.8747,48.7853,48.825,454220.0
2017-06-01 10:25:00,49.1,49.15,49.08,49.15,283860.0,48.8052,48.8549,48.7853,48.8549,283860.0
2017-06-01 10:30:00,49.15,49.18,49.14,49.17,270060.0,48.8549,48.8847,48.8449,48.8747,270060.0
2017-06-01 10:35:00,49.17,49.23,49.16,49.22,269180.0,48.8747,48.9344,48.8648,48.9244,269180.0
2017-06-01 10:40:00,49.22,49.22,49.15,49.18,275020.0,48.9244,48.9244,48.8549,48.8847,275020.0
2017-06-01 10:45:00,49.19,49.21,49.16,49.19,144440.0,48.8946,48.9145,48.8648,48.8946,144440.0
2017-06-01 10:50:00,49.19,49.21,49.13,49.21,211380.0,48.8946,48.9145,48.835,48.9145,211380.0
2017-06-01 10:55:00,49.2,49.2,49.14,49.19,236920.0,48.9046,48.9046,48.8449,48.8946,236920.0
2017-06-01 11:00:00,49.19,49.21,49.16,49.18,215860.0,48.8946,48.9145,48.8648,48.8847,215860.0
2017-06-01 11:05:00,49.18,49.2,49.16,49.19,154960.0,48.8847,48.9046,48.8648,48.8946,154960.0
2017-06-01 11:10:00,49.19,49.24,49.18,49.21,86980.0,48.8946,48.9443,48.8847,48.9145,86980.0
2017-06-01 11:15:00,49.22,49.26,49.21,49.22,165180.0,48.9244,48.9642,48.9145,48.9244,165180.0
2017-06-01 11:20:00,49.23,49.24,49.2,49.21,80180.0,48.9344,48.9443,48.9046,48.9145,80180.0
2017-06-01 11:25:00,49.23,49.27,49.22,49.27,107160.0,48.9344,48.9741,48.9244,48.9741,107160.0
2017-06-01 11:30:00,49.27,49.28,49.24,49.27,142860.0,48.9741,48.9841,48.9443,48.9741,142860.0
2017-06-01 11:35:00,49.28,49.29,49.26,49.29,69900.0,48.9841,48.994,48.9642,48.994,69900.0
2017-06-01 11:40:00,49.3,49.3,49.26,49.27,48780.0,49.004,49.004,48.9642,48.9741,48780.0
2017-06-01 11:45:00,49.27,49.29,49.25,49.27,44000.0,48.9741,48.994,48.9543,48.9741,44000.0
2017-06-01 11:50:00,49.26,49.34,49.26,49.31,108140.0,48.9642,49.0437,48.9642,49.0139,108140.0
2017-06-01 11:55:00,49.31,49.33,49.29,49.3,93320.0,49.0139,49.0338,48.994,49.004,93320.0
2017-06-01 12:00:00,49.3,49.35,49.3,49.31,138140.0,49.004,49.0537,49.004,49.0139,138140.0
2017-06-01 12:05:00,49.32,49.35,49.3,49.3,220240.0,49.0238,49.0537,49.004,49.004,220240.0
2017-06-01 12:10:00,49.29,49.31,49.27,49.29,56100.0,48.994,49.0139,48.9741,48.994,56100.0
2017-06-01 12:15:00,49.3,49.3,49.25,49.26,101680.0,49.004,49.004,48.9543,48.9642,101680.0
2017-06-01 12:20:00,49.26,49.36,49.26,49.36,230000.0,48.9642,49.0636,48.9642,49.0636,230000.0
2017-06-01 12:25:00,49.35,49.35,49.29,49.3,120380.0,49.0537,49.0537,48.994,49.004,120380.0
2017-06-01 12:30:00,49.31,49.34,49.31,49.32,91980.0,49.0139,49.0437,49.0139,49.0238,91980.0
2017-06-01 12:35:00,49.31,49.32,49.31,49.32,24000.0,49.0139,49.0238,49.0139,49.0238,24000.0
2017-06-01 12:40:00,49.32,49.33,49.3,49.32,60080.0,49.0238,49.0338,49.004,49.0238,60080.0
2017-06-01 12:45:00,49.32,49.35,49.32,49.34,90260.0,49.0238,49.0537,49.0238,49.0437,90260.0
2017-06-01 12:50:00,49.35,49.35,49.32,49.33,168000.0,49.0537,49.0537,49.0238,49.0338,168000.0
2017-06-01 12:55:00,49.35,49.35,49.32,49.34,164200.0,49.0537,49.0537,49.0238,49.0437,164200.0
2017-06-01 13:00:00,49.33,49.35,49.32,49.32,134340.0,49.0338,49.0537,49.0238,49.0238,134340.0
2017-06-01 13:05:00,49.32,49.35,49.32,49.34,183280.0,49.0238,49.0537,49.0238,49.0437,183280.0
2017-06-01 13:10:00,49.34,49.35,49.33,49.34,56000.0,49.0437,49.0537,49.0338,49.0437,56000.0
2017-06-01 13:15:00,49.33,49.34,49.32,49.32,74640.0,49.0338,49.0437,49.0238,49.0238,74640.0
2017-06-01 13:20:00,49.33,49.33,49.28,49.28,92040.0,49.0338,49.0338,48.9841,48.9841,92040.0
2017-06-01 13:25:00,49.29,49.32,49.28,49.31,91500.0,48.994,49.0238,48.9841,49.0139,91500.0
2017-06-01 13:30:00,49.3,49.31,49.27,49.27,90280.0,49.004,49.0139,48.9741,48.9741,90280.0
2017-06-01 13:35:00,49.27,49.28,49.25,49.26,109840.0,48.9741,48.9841,48.9543,48.9642,109840.0
2017-06-01 13:40:00,49.25,49.25,49.24,49.24,93660.0,48.9543,48.9543,48.9443,48.9443,93660.0
2017-06-01 13:45:00,49.25,49.29,49.25,49.29,65000.0,48.9543,48.994,48.9543,48.994,65000.0
2017-06-01 13:50:00,49.3,49.3,49.28,49.28,24000.0,49.004,49.004,48.9841,48.9841,24000.0
2017-06-01 13:55:00,49.29,49.31,49.27,49.31,158180.0,48.994,49.0139,48.9741,49.0139,158180.0
2017-06-01 14:00:00,49.31,49.34,49.31,49.34,62900.0,49.0139,49.0437,49.0139,49.0437,62900.0
2017-06-01 14:05:00,49.33,49.34,49.32,49.33,73400.0,49.0338,49.0437,49.0238,49.0338,73400.0
2017-06-01 14:10:00,49.34,49.34,49.33,49.33,42600.0,49.0437,49.0437,49.0338,49.0338,42600.0
2017-06-01 14:15:00,49.33,49.34,49.31,49.34,77660.0,49.0338,49.0437,49.0139,49.0437,77660.0
2017-06-01 14:20:00,49.34,49.35,49.33,49.34,147180.0,49.0437,49.0537,49.0338,49.0437,147180.0
2017-06-01 14:25:00,49.33,49.35,49.3,49.31,67640.0,49.0338,49.0537,49.004,49.0139,67640.0
2017-06-01 14:30:00,49.3,49.34,49.29,49.32,84420.0,49.004,49.0437,48.994,49.0238,84420.0
2017-06-01 14:35:00,49.32,49.32,49.28,49.28,119960.0,49.0238,49.0238,48.9841,48.9841,119960.0
2017-06-01 14:40:00,49.27,49.29,49.25,49.28,60000.0,48.9741,48.994,48.9543,48.9841,60000.0
2017-06-01 14:45:00,49.28,49.28,49.27,49.28,80520.0,48.9841,48.9841,48.9741,48.9841,80520.0
2017-06-01 14:50:00,49.28,49.31,49.27,49.3,50840.0,48.9841,49.0139,48.9741,49.004,50840.0
2017-06-01 14:55:00,49.3,49.31,49.27,49.27,36200.0,49.004,49.0139,48.9741,48.9741,36200.0
2017-06-01 15:00:00,49.26,49.31,49.26,49.29,53940.0,48.9642,49.0139,48.9642,48.994,53940.0
2017-06-01 15:05:00,49.28,49.33,49.28,49.33,37800.0,48.9841,49.0338,48.9841,49.0338,37800.0
2017-06-01 15:10:00,49.32,49.34,49.31,49.33,60000.0,49.0238,49.0437,49.0139,49.0338,60000.0
2017-06-01 15:15:00,49.34,49.36,49.33,49.33,98060.0,49.0437,49.0636,49.0338,49.0338,98060.0
2017-06-01 15:20:00,49.33,49.37,49.33,49.36,188500.0,49.0338,49.0735,49.0338,49.0636,188500.0
2017-06-01 15:25:00,49.36,49.36,49.35,49.35,64460.0,49.0636,49.0636,49.0537,49.0537,64460.0
2017-06-01 15:30:00,49.36,49.36,49.33,49.36,134160.0,49.0636,49.0636,49.0338,49.0636,134160.0
2017-06-01 15:35:00,49.36,49.38,49.36,49.37,189000.0,49.0636,49.0835,49.0636,49.0735,189000.0
2017-06-01 15:40:00,49.38,49.38,49.34,49.35,194940.0,49.0835,49.0835,49.0437,49.0537,194940.0
2017-06-01 15:45:00,49.36,49.38,49.35,49.35,166480.0,49.0636,49.0835,49.0537,49.0537,166480.0
2017-06-01 15:50:00,49.38,49.43,49.37,49.37,371420.0,49.0835,49.1332,49.0735,49.0735,371420.0
2017-06-01 15:55:00,49.38,49.42,49.36,49.41,625220.0,49.0835,49.1232,49.0636,49.1133,625220.0
2017-06-02 09:30:00,49.43,49.6,49.43,49.54,1070740.0,49.1332,49.3022,49.1332,49.2425,1070740.0
2017-06-02 09:35:00,49.53,49.58,49.35,49.36,499780.0,49.2326,49.2823,49.0537,49.0636,499780.0
2017-06-02 09:40:00,49.37,49.4,49.36,49.4,500100.0,49.0735,49.1034,49.0636,49.1034,500100.0
2017-06-02 09:45:00,49.4,49.47,49.37,49.46,355980.0,49.1034,49.1729,49.0735,49.163,355980.0
2017-06-02 09:50:00,49.46,49.48,49.43,49.48,353660.0,49.163,49.1829,49.1332,49.1829,353660.0
2017-06-02 09:55:00,49.47,49.55,49.45,49.52,370540.0,49.1729,49.2525,49.1531,49.2226,370540.0
2017-06-02 10:00:00,49.53,49.61,49.47,49.6,764780.0,49.2326,49.3121,49.1729,49.3022,764780.0
2017-06-02 10:05:00,49.6,49.67,49.59,49.63,483780.0,49.3022,49.3717,49.2922,49.332,483780.0
2017-06-02 10:10:00,49.63,49.64,49.59,49.61,339660.0,49.332,49.3419,49.2922,49.3121,339660.0
2017-06-02 10:15:00,49.62,49.63,49.57,49.57,233660.0,49.322,49.332,49.2723,49.2723,233660.0
2017-06-02 10:20:00,49.56,49.56,49.52,49.54,323640.0,49.2624,49.2624,49.2226,49.2425,323640.0
2017-06-02 10:25:00,49.52,49.55,49.5,49.54,291280.0,49.2226,49.2525,49.2028,49.2425,291280.0
2017-06-02 10:30:00,49.55,49.57,49.53,49.54,252940.0,49.2525,49.2723,49.2326,49.2425,252940.0
2017-06-02 10:35:00,49.53,49.55,49.53,49.53,357200.0,49.2326,49.2525,49.2326,49.2326,357200.0
2017-06-02 10:40:00,49.53,49.54,49.51,49.53,229820.0,49.2326,49.2425,49.2127,49.2326,229820.0
2017-06-02 10:45:00,49.53,49.54,49.48,49.49,148740.0,49.2326,49.2425,49.1829,49.1928,148740.0
2017-06-02 10:50:00,49.48,49.54,49.47,49.54,235620.0,49.1829,49.2425,49.1729,49.2425,235620.0
2017-06-02 10:55:00,49.54,49.57,49.53,49.55,245260.0,49.2425,49.2723,49.2326,49.2525,245260.0
2017-06-02 11:00:00,49.55,49.57,49.55,49.55,189820.0,49.2525,49.2723,49.2525,49.2525,189820.0
2017-06-02 11:05:00,49.55,49.57,49.54,49.55,121440.0,49.2525,49.2723,49.2425,49.2525,121440.0
2017-06-02 11:10:00,49.56,49.58,49.54,49.57,190080.0,49.2624,49.2823,49.2425,49.2723,190080.0
2017-06-02 11:15:00,49.57,49.6,49.57,49.57,130020.0,49.2723,49.3022,49.2723,49.2723,130020.0
2017-06-02 11:20:00,49.57,49.57,49.54,49.54,71720.0,49.2723,49.2723,49.2425,49.2425,71720.0
2017-06-02 11:25:00,49.56,49.59,49.54,49.58,156720.0,49.2624,49.2922,49.2425,49.2823,156720.0
2017-06-02 11:30:00,49.57,49.59,49.56,49.57,204340.0,49.2723,49.2922,49.2624,49.2723,204340.0
2017-06-02 11:35:00,49.57,49.61,49.57,49.6,270640.0,49.2723,49.3121,49.2723,49.3022,270640.0
2017-06-02 11:40:00,49.6,49.66,49.6,49.65,336320.0,49.3022,49.3618,49.3022,49.3519,336320.0
2017-06-02 11:45:00,49.65,49.76,49.65,49.75,652340.0,49.3519,49.4612,49.3519,49.4513,652340.0
2017-06-02 11:50:00,49.75,49.76,49.66,49.7,437980.0,49.4513,49.4612,49.3618,49.4016,437980.0
2017-06-02 11:55:00,49.7,49.72,49.69,49.7,123340.0,49.4016,49.4214,49.3916,49.4016,123340.0
2017-06-02 12:00:00,49.7,49.71,49.69,49.7,174520.0,49.4016,49.4115,49.3916,49.4016,174520.0
2017-06-02 12:05:00,49.71,49.71,49.68,49.68,95960.0,49.4115,49.4115,49.3817,49.3817,95960.0
2017-06-02 12:10:00,49.68,49.7,49.68,49.7,144800.0,49.3817,49.4016,49.3817,49.4016,144800.0
2017-06-02 12:15:00,49.7,49.71,49.69,49.71,157340.0,49.4016,49.4115,49.3916,49.4115,157340.0
2017-06-02 12:20:00,49.71,49.75,49.7,49.72,422540.0,49.4115,49.4513,49.4016,49.4214,422540.0
2017-06-02 12:25:00,49.71,49.73,49.69,49.72,139780.0,49.4115,49.4314,49.3916,49.4214,139780.0
2017-06-02 12:30:00,49.71,49.71,49.69,49.69,241660.0,49.4115,49.4115,49.3916,49.3916,241660.0
2017-06-02 12:35:00,49.7,49.71,49.69,49.69,162920.0,49.4016,49.4115,49.3916,49.3916,162920.0
2017-06-02 12:40:00,49.69,49.73,49.68,49.71,449020.0,49.3916,49.4314,49.3817,49.4115,449020.0
2017-06-02 12:45:00,49.71,49.73,49.7,49.7,119820.0,49.4115,49.4314,49.4016,49.4016,119820.0
2017-06-02 12:50:00,49.69,49.72,49.68,49.71,176340.0,49.3916,49.4214,49.3817,49.4115,176340.0
2017-06-02 12:55:00,49.73,49.75,49.72,49.75,285880.0,49.4314,49.4513,49.4214,49.4513,285880.0
2017-06-02 13:00:00,49.74,49.76,49.73,49.76,206460.0,49.4413,49.4612,49.4314,49.4612,206460.0
2017-06-02 13:05:00,49.75,49.75,49.71,49.71,98780.0,49.4513,49.4513,49.4115,49.4115,98780.0
2017-06-02 13:10:00,49.71,49.72,49.69,49.72,120640.0,49.4115,49.4214,49.3916,49.4214,120640.0
2017-06-02 13:15:00,49.72,49.72,49.69,49.7,98320.0,49.4214,49.4214,49.3916,49.4016,98320.0
2017-06-02 13:20:00,49.69,49.72,49.69,49.71,102000.0,49.3916,49.4214,49.3916,49.4115,102000.0
2017-06-02 13:25:00,49.72,49.75,49.72,49.74,60000.0,49.4214,49.4513,49.4214,49.4413,60000.0
2017-06-02 13:30:00,49.74,49.78,49.73,49.78,428780.0,49.4413,49.4811,49.4314,49.4811,428780.0
2017-06-02 13:35:00,49.78,49.79,49.76,49.77,93940.0,49.4811,49.491,49.4612,49.4711,93940.0
2017-06-02 13:40:00,49.77,49.79,49.76,49.78,138820.0,49.4711,49.491,49.4612,49.4811,138820.0
2017-06-02 13:45:00,49.77,49.79,49.77,49.78,55880.0,49.4711,49.491,49.4711,49.4811,55880.0
2017-06-02 13:50:00,49.78,49.79,49.76,49.76,114400.0,49.4811,49.491,49.4612,49.4612,114400.0
2017-06-02 13:55:00,49.75,49.78,49.75,49.78,122440.0,49.4513,49.4811,49.4513,49.4811,122440.0
2017-06-02 14:00:00,49.77,49.78,49.76,49.77,99380.0,49.4711,49.4811,49.4612,49.4711,99380.0
2017-06-02 14:05:00,49.77,49.78,49.75,49.77,241060.0,49.4711,49.4811,49.4513,49.4711,241060.0
2017-06-02 14:10:00,49.76,49.79,49.74,49.75,213400.0,49.4612,49.491,49.4413,49.4513,213400.0
2017-06-02 14:15:00,49.75,49.76,49.72,49.75,416400.0,49.4513,49.4612,49.4214,49.4513,416400.0
2017-06-02 14:20:00,49.75,49.79,49.75,49.76,392120.0,49.4513,49.491,49.4513,49.4612,392120.0
2017-06-02 14:25:00,49.75,49.76,49.69,49.69,327200.0,49.4513,49.4612,49.3916,49.3916,327200.0
2017-06-02 14:30:00,49.69,49.71,49.68,49.7,229760.0,49.3916,49.4115,49.3817,49.4016,229760.0
2017-06-02 14:35:00,49.7,49.71,49.69,49.69,122040.0,49.4016,49.4115,49.3916,49.3916,122040.0
2017-06-02 14:40:00,49.7,49.71,49.68,49.69,96400.0,49.4016,49.4115,49.3817,49.3916,96400.0
2017-06-02 14:45:00,49.69,49.7,49.68,49.69,112100.0,49.3916,49.4016,49.3817,49.3916,112100.0
2017-06-02 14:50:00,49.69,49.69,49.66,49.67,115740.0,49.3916,49.3916,49.3618,49.3717,115740.0
2017-06-02 14:55:00,49.66,49.7,49.66,49.69,139180.0,49.3618,49.4016,49.3618,49.3916,139180.0
2017-06-02 15:00:00,49.68,49.7,49.66,49.7,128160.0,49.3817,49.4016,49.3618,49.4016,128160.0
2017-06-02 15:05:00,49.69,49.69,49.68,49.69,157380.0,49.3916,49.3916,49.3817,49.3916,157380.0
2017-06-02 15:10:00,49.68,49.69,49.68,49.69,146260.0,49.3817,49.3916,49.3817,49.3916,146260.0
2017-06-02 15:15:00,49.69,49.7,49.68,49.68,172500.0,49.3916,49.4016,49.3817,49.3817,172500.0
2017-06-02 15:20:00,49.69,49.73,49.69,49.73,391140.0,49.3916,49.4314,49.3916,49.4314,391140.0
2017-06-02 15:25:00,49.73,49.73,49.7,49.7,200640.0,49.4314,49.4314,49.4016,49.4016,200640.0
2017-06-02 15:30:00,49.7,49.74,49.7,49.74,296420.0,49.4016,49.4413,49.4016,49.4413,296420.0
2017-06-02 15:35:00,49.74,49.78,49.74,49.75,399140.0,49.4413,49.4811,49.4413,49.4513,399140.0
2017-06-02 15:40:00,49.75,49.77,49.74,49.74,390440.0,49.4513,49.4711,49.4413,49.4413,390440.0
2017-06-02 15:45:00,49.74,49.74,49.7,49.71,477200.0,49.4413,49.4413,49.4016,49.4115,477200.0
2017-06-02 15:50:00,49.71,49.78,49.71,49.75,847100.0,49.4115,49.4811,49.4115,49.4513,847100.0
2017-06-02 15:55:00,49.76,49.82,49.73,49.8,2357880.0,49.4612,49.5208,49.4314,49.501,2357880.0
2017-06-05 09:30:00,49.89,49.9,49.77,49.84,1218540.0,49.5904,49.6004,49.4711,49.5407,1218540.0
2017-06-05 09:35:00,49.84,50.09,49.84,50.02,962100.0,49.5407,49.7892,49.5407,49.7196,962100.0
2017-06-05 09:40:00,50.06,50.15,50.02,50.09,601180.0,49.7594,49.8489,49.7196,49.7892,601180.0
2017-06-05 09:45:00,50.09,50.24,50.09,50.22,720880.0,49.7892,49.9383,49.7892,49.9184,720880.0
2017-06-05 09:50:00,50.22,50.37,50.21,50.35,1125400.0,49.9184,50.0675,49.9085,50.0477,1125400.0
2017-06-05 09:55:00,50.35,50.36,50.26,50.27,581020.0,50.0477,50.0576,49.9582,49.9681,581020.0
2017-06-05 10:00:00,50.25,50.32,50.21,50.24,284880.0,49.9483,50.0178,49.9085,49.9383,284880.0
2017-06-05 10:05:00,50.24,50.24,50.13,50.19,316020.0,49.9383,49.9383,49.829,49.8886,316020.0
2017-06-05 10:10:00,50.19,50.24,50.18,50.18,153920.0,49.8886,49.9383,49.8787,49.8787,153920.0
2017-06-05 10:15:00,50.2,50.22,50.18,50.21,295460.0,49.8986,49.9184,49.8787,49.9085,295460.0
2017-06-05 10:20:00,50.22,50.25,50.22,50.25,254880.0,49.9184,49.9483,49.9184,49.9483,254880.0
2017-06-05 10:25:00,50.25,50.27,50.23,50.27,246300.0,49.9483,49.9681,49.9284,49.9681,246300.0
2017-06-05 10:30:00,50.28,50.3,50.23,50.27,183020.0,49.9781,49.998,49.9284,49.9681,183020.0
2017-06-05 10:35:00,50.27,50.28,50.25,50.27,139480.0,49.9681,49.9781,49.9483,49.9681,139480.0
2017-06-05 10:40:00,50.27,50.32,50.26,50.31,183000.0,49.9681,50.0178,49.9582,50.0079,183000.0
2017-06-05 10:45:00,50.3,50.31,50.25,50.26,98960.0,49.998,50.0079,49.9483,49.9582,98960.0
2017-06-05 10:50:00,50.25,50.27,50.25,50.27,101540.0,49.9483,49.9681,49.9483,49.9681,101540.0
2017-06-05 10:55:00,50.26,50.26,50.16,50.17,275760.0,49.9582,49.9582,49.8588,49.8687,275760.0
2017-06-05 11:00:00,50.18,50.22,50.14,50.14,226660.0,49.8787,49.9184,49.8389,49.8389,226660.0
2017-06-05 11:05:00,50.14,50.2,50.12,50.18,248200.0,49.8389,49.8986,49.819,49.8787,248200.0
2017-06-05 11:10:00,50.18,50.24,50.18,50.21,279160.0,49.8787,49.9383,49.8787,49.9085,279160.0
2017-06-05 11:15:00,50.21,50.22,50.19,50.2,119900.0,49.9085,49.9184,49.8886,49.8986,119900.0
2017-06-05 11:20:00,50.2,50.2,50.14,50.15,182520.0,49.8986,49.8986,49.8389,49.8489,182520.0
2017-06-05 11:25:00,50.13,50.15,50.05,50.08,322280.0,49.829,49.8489,49.7495,49.7793,322280.0
2017-06-05 11:30:00,50.08,50.09,50.06,50.09,158300.0,49.7793,49.7892,49.7594,49.7892,158300.0
2017-06-05 11:35:00,50.08,50.16,50.08,50.13,322040.0,49.7793,49.8588,49.7793,49.829,322040.0
2017-06-05 11:40:00,50.14,50.15,50.1,50.13,116380.0,49.8389,49.8489,49.7992,49.829,116380.0
2017-06-05 11:45:00,50.14,50.15,50.1,50.13,85620.0,49.8389,49.8489,49.7992,49.829,85620.0
2017-06-05 11:50:00,50.12,50.16,50.11,50.15,159080.0,49.819,49.8588,49.8091,49.8489,159080.0
2017-06-05 11:55:00,50.15,50.18,50.15,50.16,114180.0,49.8489,49.8787,49.8489,49.8588,114180.0
2017-06-05 12:00:00,50.16,50.2,50.16,50.19,150520.0,49.8588,49.8986,49.8588,49.8886,150520.0
2017-06-05 12:05:00,50.18,50.2,50.17,50.17,69000.0,49.8787,49.8986,49.8687,49.8687,69000.0
2017-06-05 12:10:00,50.17,50.17,50.14,50.16,159380.0,49.8687,49.8687,49.8389,49.8588,159380.0
2017-06-05 12:15:00,50.17,50.2,50.16,50.19,127580.0,49.8687,49.8986,49.8588,49.8886,127580.0
2017-06-05 12:20:00,50.19,50.2,50.16,50.18,122840.0,49.8886,49.8986,49.8588,49.8787,122840.0
2017-06-05 12:25:00,50.18,50.19,50.16,50.17,75220.0,49.8787,49.8886,49.8588,49.8687,75220.0
2017-06-05 12:30:00,50.17,50.18,50.13,50.14,49400.0,49.8687,49.8787,49.829,49.8389,49400.0
2017-06-05 12:35:00,50.13,50.14,50.13,50.13,27520.0,49.829,49.8389,49.829,49.829,27520.0
2017-06-05 12:40:00,50.13,50.14,50.1,50.12,61000.0,49.829,49.8389,49.7992,49.819,61000.0
2017-06-05 12:45:00,50.11,50.14,50.11,50.13,46000.0,49.8091,49.8389,49.8091,49.829,46000.0
2017-06-05 12:50:00,50.12,50.13,50.09,50.11,147680.0,49.819,49.829,49.7892,49.8091,147680.0
2017-06-05 12:55:00,50.11,50.14,50.11,50.14,64080.0,49.8091,49.8389,49.8091,49.8389,64080.0
2017-06-05 13:00:00,50.14,50.15,50.1,50.13,45460.0,49.8389,49.8489,49.7992,49.829,45460.0
2017-06-05 13:05:00,50.13,50.17,50.13,50.15,56160.0,49.829,49.8687,49.829,49.8489,56160.0
2017-06-05 13:10:00,50.16,50.18,50.15,50.15,93860.0,49.8588,49.8787,49.8489,49.8489,93860.0
2017-06-05 13:15:00,50.16,50.19,50.16,50.19,84080.0,49.8588,49.8886,49.8588,49.8886,84080.0
2017-06-05 13:20:00,50.19,50.2,50.16,50.17,117860.0,49.8886,49.8986,49.8588,49.8687,117860.0
2017-06-05 13:25:00,50.17,50.23,50.17,50.21,179580.0,49.8687,49.9284,49.8687,49.9085,179580.0
2017-06-05 13:30:00,50.21,50.22,50.18,50.18,158960.0,49.9085,49.9184,49.8787,49.8787,158960.0
2017-06-05 13:35:00,50.18,50.2,50.18,50.2,56000.0,49.8787,49.8986,49.8787,49.8986,56000.0
2017-06-05 13:40:00,50.2,50.24,50.2,50.24,88640.0,49.8986,49.9383,49.8986,49.9383,88640.0
2017-06-05 13:45:00,50.23,50.24,50.2,50.2,77760.0,49.9284,49.9383,49.8986,49.8986,77760.0
2017-06-05 13:50:00,50.21,50.21,50.17,50.18,162400.0,49.9085,49.9085,49.8687,49.8787,162400.0
2017-06-05 13:55:00,50.19,50.19,50.16,50.18,63320.0,49.8886,49.8886,49.8588,49.8787,63320.0
2017-06-05 14:00:00,50.17,50.19,50.17,50.19,78180.0,49.8687,49.8886,49.8687,49.8886,78180.0
2017-06-05 14:05:00,50.18,50.25,50.18,50.24,107540.0,49.8787,49.9483,49.8787,49.9383,107540.0
2017-06-05 14:10:00,50.23,50.26,50.22,50.23,186960.0,49.9284,49.9582,49.9184,49.9284,186960.0
2017-06-05 14:15:00,50.24,50.26,50.24,50.26,92820.0,49.9383,49.9582,49.9383,49.9582,92820.0
2017-06-05 14:20:00,50.27,50.27,50.24,50.24,135940.0,49.9681,49.9681,49.9383,49.9383,135940.0
2017-06-05 14:25:00,50.24,50.27,50.23,50.25,48380.0,49.9383,49.9681,49.9284,49.9483,48380.0
2017-06-05 14:30:00,50.26,50.28,50.24,50.27,117140.0,49.9582,49.9781,49.9383,49.9681,117140.0
2017-06-05 14:35:00,50.26,50.27,50.23,50.27,64540.0,49.9582,49.9681,49.9284,49.9681,64540.0
2017-06-05 14:40:00,50.27,50.28,50.26,50.27,138200.0,49.9681,49.9781,49.9582,49.9681,138200.0
2017-06-05 14:45:00,50.27,50.29,50.26,50.28,108260.0,49.9681,49.988,49.9582,49.9781,108260.0
2017-06-05 14:50:00,50.28,50.32,50.28,50.3,200540.0,49.9781,50.0178,49.9781,49.998,200540.0
2017-06-05 14:55:00,50.29,50.31,50.28,50.29,131400.0,49.988,50.0079,49.9781,49.988,131400.0
2017-06-05 15:00:00,50.28,50.3,50.28,50.29,135120.0,49.9781,49.998,49.9781,49.988,135120.0
2017-06-05 15:05:00,50.29,50.3,50.28,50.28,100760.0,49.988,49.998,49.9781,49.9781,100760.0
2017-06-05 15:10:00,50.28,50.29,50.26,50.29,133860.0,49.9781,49.988,49.9582,49.988,133860.0
2017-06-05 15:15:00,50.28,50.29,50.22,50.22,167920.0,49.9781,49.988,49.9184,49.9184,167920.0
2017-06-05 15:20:00,50.23,50.24,50.19,50.2,158100.0,49.9284,49.9383,49.8886,49.8986,158100.0
2017-06-05 15:25:00,50.2,50.26,50.2,50.25,254760.0,49.8986,49.9582,49.8986,49.9483,254760.0
2017-06-05 15:30:00,50.26,50.27,50.25,50.25,136760.0,49.9582,49.9681,49.9483,49.9483,136760.0
2017-06-05 15:35:00,50.25,50.26,50.24,50.24,122640.0,49.9483,49.9582,49.9383,49.9383,122640.0
2017-06-05 15:40:00,50.25,50.27,50.23,50.23,263040.0,49.9483,49.9681,49.9284,49.9284,263040.0
2017-06-05 15:45:00,50.24,50.27,50.23,50.24,245540.0,49.9383,49.9681,49.9284,49.9383,245540.0
2017-06-05 15:50:00,50.23,50.26,50.21,50.26,512460.0,49.9284,49.9582,49.9085,49.9582,512460.0
2017-06-05 15:55:00,50.26,50.28,50.17,50.19,1140220.0,49.9582,49.9781,49.8687,49.8886,1140220.0
2017-06-06 09:30:00,50.17,50.3,50.05,50.18,1170680.0,49.8687,49.998,49.7495,49.8787,1170680.0
2017-06-06 09:35:00,50.2,50.32,50.18,50.25,459040.0,49.8986,50.0178,49.8787,49.9483,459040.0
2017-06-06 09:40:00,50.23,50.33,50.16,50.31,395160.0,49.9284,50.0278,49.8588,50.0079,395160.0
2017-06-06 09:45:00,50.32,50.34,50.29,50.33,291600.0,50.0178,50.0377,49.988,50.0278,291600.0
2017-06-06 09:50:00,50.34,50.39,50.33,50.38,578820.0,50.0377,50.0874,50.0278,50.0775,578820.0
2017-06-06 09:55:00,50.38,50.38,50.3,50.3,431420.0,50.0775,50.0775,49.998,49.998,431420.0
2017-06-06 10:00:00,50.31,50.31,50.23,50.3,337080.0,50.0079,50.0079,49.9284,49.998,337080.0
2017-06-06 10:05:00,50.28,50.32,50.25,50.3,147480.0,49.9781,50.0178,49.9483,49.998,147480.0
2017-06-06 10:10:00,50.31,50.32,50.26,50.3,299400.0,50.0079,50.0178,49.9582,49.998,299400.0
2017-06-06 10:15:00,50.31,50.34,50.27,50.3,506600.0,50.0079,50.0377,49.9681,49.998,506600.0
2017-06-06 10:20:00,50.31,50.34,50.28,50.33,220600.0,50.0079,50.0377,49.9781,50.0278,220600.0
2017-06-06 10:25:00,50.33,50.36,50.32,50.36,270640.0,50.0278,50.0576,50.0178,50.0576,270640.0
2017-06-06 10:30:00,50.35,50.37,50.34,50.34,89460.0,50.0477,50.0675,50.0377,50.0377,89460.0
2017-06-06 10:35:00,50.37,50.43,50.36,50.37,178680.0,50.0675,50.1272,50.0576,50.0675,178680.0
2017-06-06 10:40:00,50.36,50.37,50.34,50.35,176060.0,50.0576,50.0675,50.0377,50.0477,176060.0
2017-06-06 10:45:00,50.35,50.37,50.33,50.33,100000.0,50.0477,50.0675,50.0278,50.0278,100000.0
2017-06-06 10:50:00,50.34,50.35,50.31,50.33,159960.0,50.0377,50.0477,50.0079,50.0278,159960.0
2017-06-06 10:55:00,50.32,50.34,50.32,50.32,120200.0,50.0178,50.0377,50.0178,50.0178,120200.0
2017-06-06 11:00:00,50.32,50.33,50.3,50.3,159240.0,50.0178,50.0278,49.998,49.998,159240.0
2017-06-06 11:05:00,50.32,50.33,50.27,50.28,149540.0,50.0178,50.0278,49.9681,49.9781,149540.0
2017-06-06 11:10:00,50.28,50.31,50.27,50.31,146260.0,49.9781,50.0079,49.9681,50.0079,146260.0
2017-06-06 11:15:00,50.31,50.31,50.26,50.27,205640.0,50.0079,50.0079,49.9582,49.9681,205640.0
2017-06-06 11:20:00,50.28,50.3,50.26,50.28,123600.0,49.9781,49.998,49.9582,49.9781,123600.0
2017-06-06 11:25:00,50.29,50.3,50.26,50.29,86680.0,49.988,49.998,49.9582,49.988,86680.0
2017-06-06 11:30:00,50.3,50.31,50.27,50.29,134380.0,49.998,50.0079,49.9681,49.988,134380.0
2017-06-06 11:35:00,50.31,50.32,50.29,50.29,82740.0,50.0079,50.0178,49.988,49.988,82740.0
2017-06-06 11:40:00,50.29,50.34,50.29,50.32,86760.0,49.988,50.0377,49.988,50.0178,86760.0
2017-06-06 11:45:00,50.34,50.35,50.31,50.34,117060.0,50.0377,50.0477,50.0079,50.0377,117060.0
2017-06-06 11:50:00,50.34,50.37,50.32,50.35,124460.0,50.0377,50.0675,50.0178,50.0477,124460.0
2017-06-06 11:55:00,50.36,50.36,50.33,50.35,56980.0,50.0576,50.0576,50.0278,50.0477,56980.0
2017-06-06 12:00:00,50.36,50.38,50.35,50.36,82000.0,50.0576,50.0775,50.0477,50.0576,82000.0
2017-06-06 12:05:00,50.37,50.37,50.33,50.35,122020.0,50.0675,50.0675,50.0278,50.0477,122020.0
2017-06-06 12:10:00,50.35,50.36,50.33,50.34,124940.0,50.0477,50.0576,50.0278,50.0377,124940.0
2017-06-06 12:15:00,50.34,50.35,50.33,50.35,93000.0,50.0377,50.0477,50.0278,50.0477,93000.0
2017-06-06 12:20:00,50.34,50.35,50.33,50.34,59280.0,50.0377,50.0477,50.0278,50.0377,59280.0
2017-06-06 12:25:00,50.34,50.38,50.34,50.37,86800.0,50.0377,50.0775,50.0377,50.0675,86800.0
2017-06-06 12:30:00,50.37,50.37,50.35,50.36,161820.0,50.0675,50.0675,50.0477,50.0576,161820.0
2017-06-06 12:35:00,50.36,50.36,50.33,50.34,165220.0,50.0576,50.0576,50.0278,50.0377,165220.0
2017-06-06 12:40:00,50.34,50.35,50.34,50.35,100040.0,50.0377,50.0477,50.0377,50.0477,100040.0
2017-06-06 12:45:00,50.35,50.36,50.34,50.36,96240.0,50.0477,50.0576,50.0377,50.0576,96240.0
2017-06-06 12:50:00,50.36,50.37,50.36,50.36,93920.0,50.0576,50.0675,50.0576,50.0576,93920.0
2017-06-06 12:55:00,50.36,50.37,50.35,50.36,93020.0,50.0576,50.0675,50.0477,50.0576,93020.0
2017-06-06 13:00:00,50.36,50.37,50.36,50.36,74580.0,50.0576,50.0675,50.0576,50.0576,74580.0
2017-06-06 13:05:00,50.36,50.38,50.36,50.38,53220.0,50.0576,50.0775,50.0576,50.0775,53220.0
2017-06-06 13:10:00,50.38,50.39,50.34,50.35,105980.0,50.0775,50.0874,50.0377,50.0477,105980.0
2017-06-06 13:15:00,50.35,50.36,50.32,50.34,65220.0,50.0477,50.0576,50.0178,50.0377,65220.0
2017-06-06 13:20:00,50.35,50.36,50.33,50.34,63540.0,50.0477,50.0576,50.0278,50.0377,63540.0
2017-06-06 13:25:00,50.34,50.35,50.33,50.34,50000.0,50.0377,50.0477,50.0278,50.0377,50000.0
2017-06-06 13:30:00,50.34,50.34,50.33,50.34,84920.0,50.0377,50.0377,50.0278,50.0377,84920.0
2017-06-06 13:35:00,50.34,50.35,50.33,50.33,119360.0,50.0377,50.0477,50.0278,50.0278,119360.0
2017-06-06 13:40:00,50.33,50.34,50.29,50.29,116260.0,50.0278,50.0377,49.988,49.988,116260.0
2017-06-06 13:45:00,50.29,50.29,50.28,50.28,104000.0,49.988,49.988,49.9781,49.9781,104000.0
2017-06-06 13:50:00,50.28,50.29,50.27,50.28,105540.0,49.9781,49.988,49.9681,49.9781,105540.0
2017-06-06 13:55:00,50.28,50.28,50.26,50.26,200940.0,49.9781,49.9781,49.9582,49.9582,200940.0
2017-06-06 14:00:00,50.26,50.28,50.25,50.28,158840.0,49.9582,49.9781,49.9483,49.9781,158840.0
2017-06-06 14:05:00,50.27,50.28,50.27,50.27,200860.0,49.9681,49.9781,49.9681,49.9681,200860.0
2017-06-06 14:10:00,50.27,50.27,50.24,50.24,42000.0,49.9681,49.9681,49.9383,49.9383,42000.0
2017-06-06 14:15:00,50.23,50.24,50.23,50.24,71500.0,49.9284,49.9383,49.9284,49.9383,71500.0
2017-06-06 14:20:00,50.24,50.25,50.23,50.24,68260.0,49.9383,49.9483,49.9284,49.9383,68260.0
2017-06-06 14:25:00,50.24,50.25,50.24,50.24,48160.0,49.9383,49.9483,49.9383,49.9383,48160.0
2017-06-06 14:30:00,50.24,50.27,50.24,50.27,123780.0,49.9383,49.9681,49.9383,49.9681,123780.0
2017-06-06 14:35:00,50.26,50.28,50.26,50.26,106500.0,49.9582,49.9781,49.9582,49.9582,106500.0
2017-06-06 14:40:00,50.26,50.26,50.2,50.24,214840.0,49.9582,49.9582,49.8986,49.9383,214840.0
2017-06-06 14:45:00,50.22,50.24,50.22,50.22,96660.0,49.9184,49.9383,49.9184,49.9184,96660.0
2017-06-06 14:50:00,50.22,50.23,50.21,50.21,106020.0,49.9184,49.9284,49.9085,49.9085,106020.0
2017-06-06 14:55:00,50.21,50.22,50.2,50.2,109880.0,49.9085,49.9184,49.8986,49.8986,109880.0
2017-06-06 15:00:00,50.2,50.21,50.15,50.16,184000.0,49.8986,49.9085,49.8489,49.8588,184000.0
2017-06-06 15:05:00,50.15,50.17,50.11,50.11,160360.0,49.8489,49.8687,49.8091,49.8091,160360.0
2017-06-06 15:10:00,50.12,50.12,50.06,50.07,217900.0,49.819,49.819,49.7594,49.7693,217900.0
2017-06-06 15:15:00,50.08,50.08,49.97,49.98,584360.0,49.7793,49.7793,49.6699,49.6799,584360.0
2017-06-06 15:20:00,49.98,50.0,49.88,49.93,465060.0,49.6799,49.6998,49.5805,49.6302,465060.0
2017-06-06 15:25:00,49.94,49.95,49.77,49.86,927780.0,49.6401,49.6501,49.4711,49.5606,927780.0
2017-06-06 15:30:00,49.87,49.88,49.74,49.75,658120.0,49.5705,49.5805,49.4413,49.4513,658120.0
2017-06-06 15:35:00,49.75,49.9,49.75,49.85,608400.0,49.4513,49.6004,49.4513,49.5507,608400.0
2017-06-06 15:40:00,49.85,49.89,49.8,49.81,710880.0,49.5507,49.5904,49.501,49.5109,710880.0
2017-06-06 15:45:00,49.81,49.91,49.79,49.79,492000.0,49.5109,49.6103,49.491,49.491,492000.0
2017-06-06 15:50:00,49.78,49.92,49.78,49.85,781320.0,49.4811,49.6202,49.4811,49.5507,781320.0
2017-06-06 15:55:00,49.83,49.86,49.8,49.83,1391600.0,49.5308,49.5606,49.501,49.5308,1391600.0
2017-06-07 09:30:00,49.94,50.18,49.94,50.12,1070620.0,49.6401,49.8787,49.6401,49.819,1070620.0
2017-06-07 09:35:00,50.12,50.2,50.08,50.11,467820.0,49.819,49.8986,49.7793,49.8091,467820.0
2017-06-07 09:40:00,50.13,50.14,50.0,50.01,466700.0,49.829,49.8389,49.6998,49.7097,466700.0
2017-06-07 09:45:00,50.02,50.04,49.94,50.02,538100.0,49.7196,49.7395,49.6401,49.7196,538100.0
2017-06-07 09:50:00,50.01,50.02,49.82,49.97,528900.0,49.7097,49.7196,49.5208,49.6699,528900.0
2017-06-07 09:55:00,49.96,50.03,49.93,49.99,349460.0,49.66,49.7296,49.6302,49.6898,349460.0
2017-06-07 10:00:00,49.99,50.07,49.96,50.02,689380.0,49.6898,49.7693,49.66,49.7196,689380.0
2017-06-07 10:05:00,50.04,50.07,50.02,50.03,404860.0,49.7395,49.7693,49.7196,49.7296,404860.0
2017-06-07 10:10:00,50.02,50.06,50.0,50.03,131440.0,49.7196,49.7594,49.6998,49.7296,131440.0
2017-06-07 10:15:00,50.04,50.06,50.01,50.04,240340.0,49.7395,49.7594,49.7097,49.7395,240340.0
2017-06-07 10:20:00,50.03,50.03,50.01,50.02,131000.0,49.7296,49.7296,49.7097,49.7196,131000.0
2017-06-07 10:25:00,50.03,50.03,50.0,50.02,145040.0,49.7296,49.7296,49.6998,49.7196,145040.0
2017-06-07 10:30:00,50.02,50.05,50.02,50.04,381460.0,49.7196,49.7495,49.7196,49.7395,381460.0
2017-06-07 10:35:00,50.03,50.03,49.95,49.95,473140.0,49.7296,49.7296,49.6501,49.6501,473140.0
2017-06-07 10:40:00,49.94,49.98,49.85,49.95,181580.0,49.6401,49.6799,49.5507,49.6501,181580.0
2017-06-07 10:45:00,49.95,49.98,49.9,49.96,139640.0,49.6501,49.6799,49.6004,49.66,139640.0
2017-06-07 10:50:00,49.96,50.0,49.93,49.93,102140.0,49.66,49.6998,49.6302,49.6302,102140.0
2017-06-07 10:55:00,49.95,49.95,49.85,49.88,380660.0,49.6501,49.6501,49.5507,49.5805,380660.0
2017-06-07 11:00:00,49.89,49.94,49.88,49.94,149320.0,49.5904,49.6401,49.5805,49.6401,149320.0
2017-06-07 11:05:00,49.94,49.99,49.94,49.95,67240.0,49.6401,49.6898,49.6401,49.6501,67240.0
2017-06-07 11:10:00,49.97,49.98,49.91,49.91,133320.0,49.6699,49.6799,49.6103,49.6103,133320.0
2017-06-07 11:15:00,49.91,49.95,49.9,49.92,119660.0,49.6103,49.6501,49.6004,49.6202,119660.0
2017-06-07 11:20:00,49.91,49.93,49.9,49.92,58660.0,49.6103,49.6302,49.6004,49.6202,58660.0
2017-06-07 11:25:00,49.9,49.9,49.85,49.86,129280.0,49.6004,49.6004,49.5507,49.5606,129280.0
2017-06-07 11:30:00,49.88,49.89,49.87,49.88,99420.0,49.5805,49.5904,49.5705,49.5805,99420.0
2017-06-07 11:35:00,49.87,49.92,49.86,49.9,101500.0,49.5705,49.6202,49.5606,49.6004,101500.0
2017-06-07 11:40:00,49.91,49.93,49.89,49.92,38420.0,49.6103,49.6302,49.5904,49.6202,38420.0
2017-06-07 11:45:00,49.9,49.93,49.9,49.91,118000.0,49.6004,49.6302,49.6004,49.6103,118000.0
2017-06-07 11:50:00,49.92,49.95,49.92,49.95,131100.0,49.6202,49.6501,49.6202,49.6501,131100.0
2017-06-07 11:55:00,49.94,49.99,49.94,49.96,100000.0,49.6401,49.6898,49.6401,49.66,100000.0
2017-06-07 12:00:00,49.97,49.98,49.91,49.94,248080.0,49.6699,49.6799,49.6103,49.6401,248080.0
2017-06-07 12:05:00,49.95,49.97,49.94,49.95,131460.0,49.6501,49.6699,49.6401,49.6501,131460.0
2017-06-07 12:10:00,49.95,49.95,49.93,49.93,88340.0,49.6501,49.6501,49.6302,49.6302,88340.0
2017-06-07 12:15:00,49.92,49.95,49.91,49.92,52180.0,49.6202,49.6501,49.6103,49.6202,52180.0
2017-06-07 12:20:00,49.94,49.98,49.94,49.95,78700.0,49.6401,49.6799,49.6401,49.6501,78700.0
2017-06-07 12:25:00,49.96,49.98,49.96,49.98,71000.0,49.66,49.6799,49.66,49.6799,71000.0
2017-06-07 12:30:00,49.96,49.98,49.95,49.96,78140.0,49.66,49.6799,49.6501,49.66,78140.0
2017-06-07 12:35:00,49.95,49.97,49.94,49.94,86580.0,49.6501,49.6699,49.6401,49.6401,86580.0
2017-06-07 12:40:00,49.95,49.95,49.92,49.94,72380.0,49.6501,49.6501,49.6202,49.6401,72380.0
2017-06-07 12:45:00,49.93,49.95,49.85,49.88,200000.0,49.6302,49.6501,49.5507,49.5805,200000.0
2017-06-07 12:50:00,49.88,49.88,49.79,49.85,405380.0,49.5805,49.5805,49.491,49.5507,405380.0
2017-06-07 12:55:00,49.85,49.89,49.83,49.87,132100.0,49.5507,49.5904,49.5308,49.5705,132100.0
2017-06-07 13:00:00,49.87,49.92,49.87,49.9,109640.0,49.5705,49.6202,49.5705,49.6004,109640.0
2017-06-07 13:05:00,49.9,49.9,49.86,49.86,109920.0,49.6004,49.6004,49.5606,49.5606,109920.0
2017-06-07 13:10:00,49.86,49.9,49.86,49.89,49000.0,49.5606,49.6004,49.5606,49.5904,49000.0
2017-06-07 13:15:00,49.9,49.93,49.89,49.91,123700.0,49.6004,49.6302,49.5904,49.6103,123700.0
2017-06-07 13:20:00,49.91,49.95,49.87,49.95,197280.0,49.6103,49.6501,49.5705,49.6501,197280.0
2017-06-07 13:25:00,49.94,49.96,49.92,49.92,58540.0,49.6401,49.66,49.6202,49.6202,58540.0
2017-06-07 13:30:00,49.94,49.94,49.92,49.94,67000.0,49.6401,49.6401,49.6202,49.6401,67000.0
2017-06-07 13:35:00,49.94,49.95,49.91,49.94,38000.0,49.6401,49.6501,49.6103,49.6401,38000.0
2017-06-07 13:40:00,49.91,49.95,49.91,49.92,54400.0,49.6103,49.6501,49.6103,49.6202,54400.0
2017-06-07 13:45:00,49.94,49.98,49.92,49.96,249320.0,49.6401,49.6799,49.6202,49.66,249320.0
2017-06-07 13:50:00,49.97,50.0,49.96,49.99,157420.0,49.6699,49.6998,49.66,49.6898,157420.0
2017-06-07 13:55:00,49.98,50.05,49.98,50.04,384100.0,49.6799,49.7495,49.6799,49.7395,384100.0
2017-06-07 14:00:00,50.03,50.08,50.0,50.06,245000.0,49.7296,49.7793,49.6998,49.7594,245000.0
2017-06-07 14:05:00,50.07,50.13,50.06,50.1,351980.0,49.7693,49.829,49.7594,49.7992,351980.0
2017-06-07 14:10:00,50.1,50.12,50.04,50.04,236380.0,49.7992,49.819,49.7395,49.7395,236380.0
2017-06-07 14:15:00,50.06,50.07,50.04,50.05,122500.0,49.7594,49.7693,49.7395,49.7495,122500.0
2017-06-07 14:20:00,50.06,50.08,50.0,50.08,122760.0,49.7594,49.7793,49.6998,49.7793,122760.0
2017-06-07 14:25:00,50.05,50.08,50.03,50.04,109920.0,49.7495,49.7793,49.7296,49.7395,109920.0
2017-06-07 14:30:00,50.04,50.08,50.03,50.04,172120.0,49.7395,49.7793,49.7296,49.7395,172120.0
2017-06-07 14:35:00,50.04,50.05,50.02,50.04,96000.0,49.7395,49.7495,49.7196,49.7395,96000.0
2017-06-07 14:40:00,50.02,50.05,50.02,50.05,101480.0,49.7196,49.7495,49.7196,49.7495,101480.0
2017-06-07 14:45:00,50.07,50.07,50.04,50.04,122400.0,49.7693,49.7693,49.7395,49.7395,122400.0
2017-06-07 14:50:00,50.05,50.1,50.05,50.09,195500.0,49.7495,49.7992,49.7495,49.7892,195500.0
2017-06-07 14:55:00,50.1,50.11,50.08,50.08,164480.0,49.7992,49.8091,49.7793,49.7793,164480.0
2017-06-07 15:00:00,50.09,50.12,50.07,50.07,173140.0,49.7892,49.819,49.7693,49.7693,173140.0
2017-06-07 15:05:00,50.09,50.1,50.08,50.08,41160.0,49.7892,49.7992,49.7793,49.7793,41160.0
2017-06-07 15:10:00,50.1,50.1,50.05,50.07,167000.0,49.7992,49.7992,49.7495,49.7693,167000.0
2017-06-07 15:15:00,50.07,50.08,50.03,50.04,143380.0,49.7693,49.7793,49.7296,49.7395,143380.0
2017-06-07 15:20:00,50.05,50.07,50.04,50.04,147040.0,49.7495,49.7693,49.7395,49.7395,147040.0
2017-06-07 15:25:00,50.06,50.1,50.04,50.08,124000.0,49.7594,49.7992,49.7395,49.7793,124000.0
2017-06-07 15:30:00,50.1,50.11,50.08,50.11,114620.0,49.7992,49.8091,49.7793,49.8091,114620.0
2017-06-07 15:35:00,50.12,50.12,50.09,50.11,215920.0,49.819,49.819,49.7892,49.8091,215920.0
2017-06-07 15:40:00,50.12,50.15,50.06,50.15,452520.0,49.819,49.8489,49.7594,49.8489,452520.0
2017-06-07 15:45:00,50.16,50.17,50.13,50.16,295660.0,49.8588,49.8687,49.829,49.8588,295660.0
2017-06-07 15:50:00,50.17,50.19,50.06,50.08,609460.0,49.8687,49.8886,49.7594,49.7793,609460.0
2017-06-07 15:55:00,50.08,50.09,50.03,50.08,713840.0,49.7793,49.7892,49.7296,49.7793,713840.0
2017-06-08 09:30:00,50.21,50.28,50.11,50.14,1102640.0,49.9085,49.9781,49.8091,49.8389,1102640.0
2017-06-08 09:35:00,50.18,50.18,49.9,50.08,557120.0,49.8787,49.8787,49.6004,49.7793,557120.0
2017-06-08 09:40:00,50.06,50.18,50.0,50.11,388920.0,49.7594,49.8787,49.6998,49.8091,388920.0
2017-06-08 09:45:00,50.12,50.17,49.96,49.99,364880.0,49.819,49.8687,49.66,49.6898,364880.0
2017-06-08 09:50:00,49.98,50.02,49.91,49.95,519240.0,49.6799,49.7196,49.6103,49.6501,519240.0
2017-06-08 09:55:00,49.95,50.04,49.83,49.99,677440.0,49.6501,49.7395,49.5308,49.6898,677440.0
2017-06-08 10:00:00,49.98,50.04,49.91,50.03,626740.0,49.6799,49.7395,49.6103,49.7296,626740.0
2017-06-08 10:05:00,50.05,50.05,49.91,49.91,193320.0,49.7495,49.7495,49.6103,49.6103,193320.0
2017-06-08 10:10:00,49.96,49.98,49.91,49.96,191660.0,49.66,49.6799,49.6103,49.66,191660.0
2017-06-08 10:15:00,49.94,50.03,49.92,49.96,275020.0,49.6401,49.7296,49.6202,49.66,275020.0
2017-06-08 10:20:00,49.98,50.0,49.91,49.94,188620.0,49.6799,49.6998,49.6103,49.6401,188620.0
2017-06-08 10:25:00,49.97,49.99,49.9,49.96,152580.0,49.6699,49.6898,49.6004,49.66,152580.0
2017-06-08 10:30:00,49.96,50.06,49.96,50.05,156000.0,49.66,49.7594,49.66,49.7495,156000.0
2017-06-08 10:35:00,50.06,50.12,50.02,50.07,251260.0,49.7594,49.819,49.7196,49.7693,251260.0
2017-06-08 10:40:00,50.07,50.1,50.02,50.04,142160.0,49.7693,49.7992,49.7196,49.7395,142160.0
2017-06-08 10:45:00,50.03,50.05,49.99,50.0,130020.0,49.7296,49.7495,49.6898,49.6998,130020.0
2017-06-08 10:50:00,50.01,50.04,49.99,49.99,143440.0,49.7097,49.7395,49.6898,49.6898,143440.0
2017-06-08 10:55:00,49.99,50.0,49.97,50.0,65000.0,49.6898,49.6998,49.6699,49.6998,65000.0
2017-06-08 11:00:00,50.02,50.08,50.02,50.04,152120.0,49.7196,49.7793,49.7196,49.7395,152120.0
2017-06-08 11:05:00,50.04,50.11,50.03,50.1,210740.0,49.7395,49.8091,49.7296,49.7992,210740.0
2017-06-08 11:10:00,50.1,50.11,50.02,50.04,257300.0,49.7992,49.8091,49.7196,49.7395,257300.0
2017-06-08 11:15:00,50.04,50.12,50.03,50.09,177360.0,49.7395,49.819,49.7296,49.7892,177360.0
2017-06-08 11:20:00,50.11,50.12,50.05,50.08,250580.0,49.8091,49.819,49.7495,49.7793,250580.0
2017-06-08 11:25:00,50.07,50.09,50.0,50.05,367540.0,49.7693,49.7892,49.6998,49.7495,367540.0
2017-06-08 11:30:00,50.05,50.05,49.98,50.02,247940.0,49.7495,49.7495,49.6799,49.7196,247940.0
2017-06-08 11:35:00,50.02,50.05,50.0,50.02,130380.0,49.7196,49.7495,49.6998,49.7196,130380.0
2017-06-08 11:40:00,50.02,50.03,49.96,49.97,181760.0,49.7196,49.7296,49.66,49.6699,181760.0
2017-06-08 11:45:00,49.99,50.04,49.98,50.03,57480.0,49.6898,49.7395,49.6799,49.7296,57480.0
2017-06-08 11:50:00,50.03,50.09,50.03,50.09,74500.0,49.7296,49.7892,49.7296,49.7892,74500.0
2017-06-08 11:55:00,50.07,50.08,50.04,50.08,79180.0,49.7693,49.7793,49.7395,49.7793,79180.0
2017-06-08 12:00:00,50.08,50.08,50.04,50.06,77120.0,49.7793,49.7793,49.7395,49.7594,77120.0
2017-06-08 12:05:00,50.06,50.08,50.05,50.07,66000.0,49.7594,49.7793,49.7495,49.7693,66000.0
2017-06-08 12:10:00,50.08,50.09,50.05,50.07,112220.0,49.7793,49.7892,49.7495,49.7693,112220.0
2017-06-08 12:15:00,50.07,50.08,50.0,50.07,385740.0,49.7693,49.7793,49.6998,49.7693,385740.0
2017-06-08 12:20:00,50.07,50.08,50.0,50.05,161880.0,49.7693,49.7793,49.6998,49.7495,161880.0
2017-06-08 12:25:00,50.04,50.07,50.02,50.04,88600.0,49.7395,49.7693,49.7196,49.7395,88600.0
2017-06-08 12:30:00,50.02,50.03,50.0,50.0,51860.0,49.7196,49.7296,49.6998,49.6998,51860.0
2017-06-08 12:35:00,50.02,50.04,49.99,50.02,74160.0,49.7196,49.7395,49.6898,49.7196,74160.0
2017-06-08 12:40:00,50.02,50.06,50.02,50.03,96260.0,49.7196,49.7594,49.7196,49.7296,96260.0
2017-06-08 12:45:00,50.04,50.06,50.02,50.06,59220.0,49.7395,49.7594,49.7196,49.7594,59220.0
2017-06-08 12:50:00,50.05,50.06,50.04,50.06,76200.0,49.7495,49.7594,49.7395,49.7594,76200.0
2017-06-08 12:55:00,50.05,50.06,50.02,50.02,109780.0,49.7495,49.7594,49.7196,49.7196,109780.0
2017-06-08 13:00:00,50.03,50.05,50.02,50.02,132100.0,49.7296,49.7495,49.7196,49.7196,132100.0
2017-06-08 13:05:00,50.04,50.07,50.03,50.04,105560.0,49.7395,49.7693,49.7296,49.7395,105560.0
2017-06-08 13:10:00,50.04,50.06,50.02,50.03,178200.0,49.7395,49.7594,49.7196,49.7296,178200.0
2017-06-08 13:15:00,50.04,50.04,50.02,50.04,111880.0,49.7395,49.7395,49.7196,49.7395,111880.0
2017-06-08 13:20:00,50.03,50.04,50.0,50.01,134960.0,49.7296,49.7395,49.6998,49.7097,134960.0
2017-06-08 13:25:00,50.0,50.01,49.97,49.99,137700.0,49.6998,49.7097,49.6699,49.6898,137700.0
2017-06-08 13:30:00,50.0,50.0,49.98,50.0,96100.0,49.6998,49.6998,49.6799,49.6998,96100.0
2017-06-08 13:35:00,50.0,50.0,49.98,49.98,106300.0,49.6998,49.6998,49.6799,49.6799,106300.0
2017-06-08 13:40:00,49.99,50.02,49.98,50.0,126420.0,49.6898,49.7196,49.6799,49.6998,126420.0
2017-06-08 13:45:00,50.01,50.02,49.99,50.01,88780.0,49.7097,49.7196,49.6898,49.7097,88780.0
2017-06-08 13:50:00,50.02,50.05,50.01,50.03,110100.0,49.7196,49.7495,49.7097,49.7296,110100.0
2017-06-08 13:55:00,50.04,50.05,50.01,50.03,179900.0,49.7395,49.7495,49.7097,49.7296,179900.0
2017-06-08 14:00:00,50.03,50.05,50.0,50.03,224580.0,49.7296,49.7495,49.6998,49.7296,224580.0
2017-06-08 14:05:00,50.03,50.03,49.99,50.03,218220.0,49.7296,49.7296,49.6898,49.7296,218220.0
2017-06-08 14:10:00,50.03,50.04,49.98,49.98,141880.0,49.7296,49.7395,49.6799,49.6799,141880.0
2017-06-08 14:15:00,49.99,50.02,49.98,49.99,94780.0,49.6898,49.7196,49.6799,49.6898,94780.0
2017-06-08 14:20:00,49.98,49.99,49.97,49.98,101760.0,49.6799,49.6898,49.6699,49.6799,101760.0
2017-06-08 14:25:00,49.98,49.99,49.96,49.98,112000.0,49.6799,49.6898,49.66,49.6799,112000.0
2017-06-08 14:30:00,49.98,50.05,49.98,50.04,149260.0,49.6799,49.7495,49.6799,49.7395,149260.0
2017-06-08 14:35:00,50.04,50.04,50.0,50.03,143720.0,49.7395,49.7395,49.6998,49.7296,143720.0
2017-06-08 14:40:00,50.04,50.05,50.02,50.04,215260.0,49.7395,49.7495,49.7196,49.7395,215260.0
2017-06-08 14:45:00,50.03,50.04,50.01,50.03,101280.0,49.7296,49.7395,49.7097,49.7296,101280.0
2017-06-08 14:50:00,50.03,50.04,49.99,50.0,114600.0,49.7296,49.7395,49.6898,49.6998,114600.0
2017-06-08 14:55:00,50.01,50.06,50.01,50.04,118860.0,49.7097,49.7594,49.7097,49.7395,118860.0
2017-06-08 15:00:00,50.06,50.07,50.03,50.06,201200.0,49.7594,49.7693,49.7296,49.7594,201200.0
2017-06-08 15:05:00,50.07,50.11,50.05,50.11,161960.0,49.7693,49.8091,49.7495,49.8091,161960.0
2017-06-08 15:10:00,50.1,50.11,50.07,50.09,286100.0,49.7992,49.8091,49.7693,49.7892,286100.0
2017-06-08 15:15:00,50.09,50.1,50.07,50.08,269460.0,49.7892,49.7992,49.7693,49.7793,269460.0
2017-06-08 15:20:00,50.08,50.1,50.07,50.09,211640.0,49.7793,49.7992,49.7693,49.7892,211640.0
2017-06-08 15:25:00,50.08,50.1,50.08,50.09,162400.0,49.7793,49.7992,49.7793,49.7892,162400.0
2017-06-08 15:30:00,50.09,50.12,50.08,50.09,204960.0,49.7892,49.819,49.7793,49.7892,204960.0
2017-06-08 15:35:00,50.09,50.16,50.09,50.15,278200.0,49.7892,49.8588,49.7892,49.8489,278200.0
2017-06-08 15:40:00,50.15,50.18,50.15,50.15,227180.0,49.8489,49.8787,49.8489,49.8489,227180.0
2017-06-08 15:45:00,50.15,50.18,50.13,50.16,351920.0,49.8489,49.8787,49.829,49.8588,351920.0
2017-06-08 15:50:00,50.16,50.2,50.16,50.19,397960.0,49.8588,49.8986,49.8588,49.8886,397960.0
2017-06-08 15:55:00,50.17,50.22,50.15,50.21,662360.0,49.8687,49.9184,49.8489,49.9085,662360.0
2017-06-09 09:30:00,50.27,50.28,50.06,50.12,784100.0,49.9681,49.9781,49.7594,49.819,784100.0
2017-06-09 09:35:00,50.12,50.17,50.08,50.12,285220.0,49.819,49.8687,49.7793,49.819,285220.0
2017-06-09 09:40:00,50.16,50.27,50.15,50.27,232520.0,49.8588,49.9681,49.8489,49.9681,232520.0
2017-06-09 09:45:00,50.25,50.27,50.18,50.19,158560.0,49.9483,49.9681,49.8787,49.8886,158560.0
2017-06-09 09:50:00,50.21,50.21,50.13,50.14,126300.0,49.9085,49.9085,49.829,49.8389,126300.0
2017-06-09 09:55:00,50.16,50.22,50.15,50.2,188500.0,49.8588,49.9184,49.8489,49.8986,188500.0
2017-06-09 10:00:00,50.18,50.21,50.15,50.17,116700.0,49.8787,49.9085,49.8489,49.8687,116700.0
2017-06-09 10:05:00,50.18,50.19,50.15,50.18,82780.0,49.8787,49.8886,49.8489,49.8787,82780.0
2017-06-09 10:10:00,50.19,50.24,50.19,50.22,96100.0,49.8886,49.9383,49.8886,49.9184,96100.0
2017-06-09 10:15:00,50.22,50.23,50.21,50.23,58820.0,49.9184,49.9284,49.9085,49.9284,58820.0
2017-06-09 10:20:00,50.23,50.27,50.22,50.24,259980.0,49.9284,49.9681,49.9184,49.9383,259980.0
2017-06-09 10:25:00,50.24,50.24,50.21,50.22,288180.0,49.9383,49.9383,49.9085,49.9184,288180.0
2017-06-09 10:30:00,50.23,50.24,50.2,50.22,156600.0,49.9284,49.9383,49.8986,49.9184,156600.0
2017-06-09 10:35:00,50.22,50.24,50.21,50.22,131960.0,49.9184,49.9383,49.9085,49.9184,131960.0
2017-06-09 10:40:00,50.24,50.24,50.21,50.22,101580.0,49.9383,49.9383,49.9085,49.9184,101580.0
2017-06-09 10:45:00,50.21,50.23,50.21,50.22,143140.0,49.9085,49.9284,49.9085,49.9184,143140.0
2017-06-09 10:50:00,50.22,50.22,50.19,50.19,122320.0,49.9184,49.9184,49.8886,49.8886,122320.0
2017-06-09 10:55:00,50.2,50.2,50.11,50.19,197140.0,49.8986,49.8986,49.8091,49.8886,197140.0
2017-06-09 11:00:00,50.18,50.18,50.15,50.18,165020.0,49.8787,49.8787,49.8489,49.8787,165020.0
2017-06-09 11:05:00,50.18,50.2,50.18,50.19,47540.0,49.8787,49.8986,49.8787,49.8886,47540.0
2017-06-09 11:10:00,50.18,50.2,50.16,50.16,127380.0,49.8787,49.8986,49.8588,49.8588,127380.0
2017-06-09 11:15:00,50.18,50.19,50.1,50.11,175840.0,49.8787,49.8886,49.7992,49.8091,175840.0
2017-06-09 11:20:00,50.13,50.14,50.02,50.02,218320.0,49.829,49.8389,49.7196,49.7196,218320.0
2017-06-09 11:25:00,50.05,50.08,50.03,50.08,190900.0,49.7495,49.7793,49.7296,49.7793,190900.0
2017-06-09 11:30:00,50.09,50.12,50.07,50.07,299280.0,49.7892,49.819,49.7693,49.7693,299280.0
2017-06-09 11:35:00,50.07,50.08,50.01,50.02,207860.0,49.7693,49.7793,49.7097,49.7196,207860.0
2017-06-09 11:40:00,50.02,50.08,49.99,50.08,367840.0,49.7196,49.7793,49.6898,49.7793,367840.0
2017-06-09 11:45:00,50.06,50.06,50.01,50.01,101780.0,49.7594,49.7594,49.7097,49.7097,101780.0
2017-06-09 11:50:00,50.01,50.02,49.94,49.99,344560.0,49.7097,49.7196,49.6401,49.6898,344560.0
2017-06-09 11:55:00,49.98,50.03,49.94,49.94,196340.0,49.6799,49.7296,49.6401,49.6401,196340.0
2017-06-09 12:00:00,49.95,49.96,49.85,49.87,387500.0,49.6501,49.66,49.5507,49.5705,387500.0
2017-06-09 12:05:00,49.86,49.9,49.79,49.81,549080.0,49.5606,49.6004,49.491,49.5109,549080.0
2017-06-09 12:10:00,49.8,49.8,49.7,49.71,588400.0,49.501,49.501,49.4016,49.4115,588400.0
2017-06-09 12:15:00,49.7,49.71,49.41,49.52,1111120.0,49.4016,49.4115,49.1133,49.2226,1111120.0
2017-06-09 12:20:00,49.53,49.55,49.48,49.51,614220.0,49.2326,49.2525,49.1829,49.2127,614220.0
2017-06-09 12:25:00,49.51,49.54,49.42,49.54,403760.0,49.2127,49.2425,49.1232,49.2425,403760.0
2017-06-09 12:30:00,49.54,49.69,49.53,49.61,456160.0,49.2425,49.3916,49.2326,49.3121,456160.0
2017-06-09 12:35:00,49.62,49.68,49.54,49.59,257340.0,49.322,49.3817,49.2425,49.2922,257340.0
2017-06-09 12:40:00,49.59,49.6,49.47,49.5,642400.0,49.2922,49.3022,49.1729,49.2028,642400.0
2017-06-09 12:45:00,49.49,49.49,49.35,49.45,813500.0,49.1928,49.1928,49.0537,49.1531,813500.0
2017-06-09 12:50:00,49.44,49.61,49.43,49.61,325640.0,49.1431,49.3121,49.1332,49.3121,325640.0
2017-06-09 12:55:00,49.61,49.65,49.58,49.62,329460.0,49.3121,49.3519,49.2823,49.322,329460.0
2017-06-09 13:00:00,49.62,49.62,49.54,49.56,238400.0,49.322,49.322,49.2425,49.2624,238400.0
2017-06-09 13:05:00,49.56,49.56,49.41,49.44,262600.0,49.2624,49.2624,49.1133,49.1431,262600.0
2017-06-09 13:10:00,49.43,49.43,49.02,49.09,1920420.0,49.1332,49.1332,48.7256,48.7952,1920420.0
2017-06-09 13:15:00,49.09,49.2,49.07,49.19,641300.0,48.7952,48.9046,48.7753,48.8946,641300.0
2017-06-09 13:20:00,49.18,49.3,49.16,49.28,414580.0,48.8847,49.004,48.8648,48.9841,414580.0
2017-06-09 13:25:00,49.28,49.29,49.21,49.24,403140.0,48.9841,48.994,48.9145,48.9443,403140.0
2017-06-09 13:30:00,49.24,49.25,49.1,49.14,243880.0,48.9443,48.9543,48.8052,48.8449,243880.0
2017-06-09 13:35:00,49.13,49.16,48.8,48.86,1178620.0,48.835,48.8648,48.507,48.5666,1178620.0
2017-06-09 13:40:00,48.85,49.04,48.85,48.96,674160.0,48.5567,48.7455,48.5567,48.666,674160.0
2017-06-09 13:45:00,48.95,49.01,48.87,48.87,533060.0,48.6561,48.7157,48.5765,48.5765,533060.0
2017-06-09 13:50:00,48.86,48.97,48.85,48.87,506220.0,48.5666,48.6759,48.5567,48.5765,506220.0
2017-06-09 13:55:00,48.88,48.93,48.56,48.58,1073700.0,48.5865,48.6362,48.2684,48.2883,1073700.0
2017-06-09 14:00:00,48.58,48.78,48.55,48.77,1694820.0,48.2883,48.4871,48.2585,48.4771,1694820.0
2017-06-09 14:05:00,48.77,48.83,48.76,48.78,850500.0,48.4771,48.5368,48.4672,48.4871,850500.0
2017-06-09 14:10:00,48.8,48.85,48.76,48.81,602060.0,48.507,48.5567,48.4672,48.5169,602060.0
2017-06-09 14:15:00,48.83,48.94,48.82,48.92,527640.0,48.5368,48.6461,48.5268,48.6262,527640.0
2017-06-09 14:20:00,48.92,48.96,48.8,48.81,591320.0,48.6262,48.666,48.507,48.5169,591320.0
2017-06-09 14:25:00,48.81,48.81,48.7,48.73,543500.0,48.5169,48.5169,48.4076,48.4374,543500.0
2017-06-09 14:30:00,48.72,48.74,48.55,48.59,648560.0,48.4274,48.4473,48.2585,48.2982,648560.0
2017-06-09 14:35:00,48.61,48.62,48.46,48.6,791380.0,48.3181,48.3281,48.169,48.3082,791380.0
2017-06-09 14:40:00,48.6,48.61,48.4,48.41,733280.0,48.3082,48.3181,48.1094,48.1193,733280.0
2017-06-09 14:45:00,48.41,48.44,47.9,47.9,1169080.0,48.1193,48.1491,47.6124,47.6124,1169080.0
2017-06-09 14:50:00,47.92,48.28,47.67,48.24,1612420.0,47.6323,47.9901,47.3838,47.9503,1612420.0
2017-06-09 14:55:00,48.27,48.36,48.19,48.27,877040.0,47.9802,48.0696,47.9006,47.9802,877040.0
2017-06-09 15:00:00,48.28,48.44,48.25,48.38,1143320.0,47.9901,48.1491,47.9603,48.0895,1143320.0
2017-06-09 15:05:00,48.38,48.53,48.29,48.49,770400.0,48.0895,48.2386,48.0,48.1988,770400.0
2017-06-09 15:10:00,48.51,48.6,48.48,48.57,704840.0,48.2187,48.3082,48.1889,48.2784,704840.0
2017-06-09 15:15:00,48.58,48.69,48.44,48.64,699580.0,48.2883,48.3976,48.1491,48.3479,699580.0
2017-06-09 15:20:00,48.63,48.66,48.52,48.59,840020.0,48.338,48.3678,48.2287,48.2982,840020.0
2017-06-09 15:25:00,48.61,48.61,48.43,48.57,1012720.0,48.3181,48.3181,48.1392,48.2784,1012720.0
2017-06-09 15:30:00,48.56,48.59,48.42,48.51,614900.0,48.2684,48.2982,48.1293,48.2187,614900.0
2017-06-09 15:35:00,48.52,48.55,48.35,48.36,723120.0,48.2287,48.2585,48.0597,48.0696,723120.0
2017-06-09 15:40:00,48.36,48.37,48.18,48.23,1408080.0,48.0696,48.0796,47.8907,47.9404,1408080.0
2017-06-09 15:45:00,48.24,48.31,48.08,48.16,807720.0,47.9503,48.0199,47.7913,47.8708,807720.0
2017-06-09 15:50:00,48.19,48.39,48.15,48.36,2311960.0,47.9006,48.0994,47.8609,48.0696,2311960.0
2017-06-09 15:55:00,48.37,48.75,48.27,48.51,3615740.0,48.0796,48.4573,47.9802,48.2187,3615740.0
2017-06-12 09:30:00,47.94,48.0,47.27,47.6,5493720.0,47.6521,47.7118,46.9862,47.3142,5493720.0
2017-06-12 09:35:00,47.6,47.9,47.36,47.4,3008520.0,47.3142,47.6124,47.0756,47.1154,3008520.0
2017-06-12 09:40:00,47.42,47.75,47.01,47.04,2420820.0,47.1353,47.4633,46.7277,46.7575,2420820.0
2017-06-12 09:45:00,47.03,47.34,46.84,46.96,2648700.0,46.7476,47.0557,46.5587,46.678,2648700.0
2017-06-12 09:50:00,46.95,47.33,46.91,47.22,1591180.0,46.6681,47.0458,46.6283,46.9365,1591180.0
2017-06-12 09:55:00,47.18,47.4,47.06,47.26,1691180.0,46.8967,47.1154,46.7774,46.9762,1691180.0
2017-06-12 10:00:00,47.28,47.6,47.18,47.48,1246140.0,46.9961,47.3142,46.8967,47.1949,1246140.0
2017-06-12 10:05:00,47.51,47.6,47.27,47.37,884020.0,47.2247,47.3142,46.9862,47.0856,884020.0
2017-06-12 10:10:00,47.38,47.59,47.33,47.33,1130740.0,47.0955,47.3042,47.0458,47.0458,1130740.0
2017-06-12 10:15:00,47.39,47.68,47.35,47.67,852420.0,47.1054,47.3937,47.0657,47.3838,852420.0
2017-06-12 10:20:00,47.63,47.86,47.55,47.8,1148940.0,47.344,47.5726,47.2645,47.513,1148940.0
2017-06-12 10:25:00,47.79,47.9,47.56,47.58,1309140.0,47.503,47.6124,47.2744,47.2943,1309140.0
2017-06-12 10:30:00,47.58,47.73,47.53,47.59,768540.0,47.2943,47.4434,47.2446,47.3042,768540.0
2017-06-12 10:35:00,47.58,47.73,47.54,47.66,1398940.0,47.2943,47.4434,47.2545,47.3738,1398940.0
2017-06-12 10:40:00,47.73,47.9,47.68,47.9,1336200.0,47.4434,47.6124,47.3937,47.6124,1336200.0
2017-06-12 10:45:00,47.86,47.89,47.72,47.73,705420.0,47.5726,47.6024,47.4335,47.4434,705420.0
2017-06-12 10:50:00,47.75,47.87,47.7,47.82,576520.0,47.4633,47.5826,47.4136,47.5329,576520.0
2017-06-12 10:55:00,47.79,47.82,47.67,47.77,818360.0,47.503,47.5329,47.3838,47.4832,818360.0
2017-06-12 11:00:00,47.77,47.86,47.71,47.86,716240.0,47.4832,47.5726,47.4235,47.5726,716240.0
2017-06-12 11:05:00,47.86,47.92,47.73,47.89,722900.0,47.5726,47.6323,47.4434,47.6024,722900.0
2017-06-12 11:10:00,47.86,48.07,47.85,48.07,782940.0,47.5726,47.7814,47.5627,47.7814,782940.0
2017-06-12 11:15:00,48.05,48.12,48.0,48.07,961380.0,47.7615,47.8311,47.7118,47.7814,961380.0
2017-06-12 11:20:00,48.09,48.15,47.96,48.11,605880.0,47.8012,47.8609,47.672,47.8211,605880.0
2017-06-12 11:25:00,48.12,48.4,48.06,48.23,892600.0,47.8311,48.1094,47.7714,47.9404,892600.0
2017-06-12 11:30:00,48.24,48.37,48.03,48.07,906760.0,47.9503,48.0796,47.7416,47.7814,906760.0
2017-06-12 11:35:00,48.12,48.15,48.06,48.13,596400.0,47.8311,47.8609,47.7714,47.841,596400.0
2017-06-12 11:40:00,48.11,48.25,47.98,48.07,714400.0,47.8211,47.9603,47.6919,47.7814,714400.0
2017-06-12 11:45:00,48.06,48.07,47.91,47.91,443860.0,47.7714,47.7814,47.6223,47.6223,443860.0
2017-06-12 11:50:00,47.93,48.01,47.86,47.97,740080.0,47.6422,47.7217,47.5726,47.682,740080.0
2017-06-12 11:55:00,48.0,48.01,47.85,48.01,273560.0,47.7118,47.7217,47.5627,47.7217,273560.0
2017-06-12 12:00:00,48.02,48.04,47.91,47.91,373620.0,47.7317,47.7515,47.6223,47.6223,373620.0
2017-06-12 12:05:00,47.9,47.94,47.83,47.9,130000.0,47.6124,47.6521,47.5428,47.6124,130000.0
2017-06-12 12:10:00,47.89,47.94,47.87,47.92,227260.0,47.6024,47.6521,47.5826,47.6323,227260.0
2017-06-12 12:15:00,47.92,47.98,47.87,47.97,262260.0,47.6323,47.6919,47.5826,47.682,262260.0
2017-06-12 12:20:00,47.98,47.98,47.7,47.76,404720.0,47.6919,47.6919,47.4136,47.4732,404720.0
2017-06-12 12:25:00,47.78,47.81,47.65,47.7,221980.0,47.4931,47.5229,47.3639,47.4136,221980.0
2017-06-12 12:30:00,47.7,47.75,47.69,47.7,441740.0,47.4136,47.4633,47.4036,47.4136,441740.0
2017-06-12 12:35:00,47.7,47.77,47.66,47.72,413180.0,47.4136,47.4832,47.3738,47.4335,413180.0
2017-06-12 12:40:00,47.72,47.75,47.67,47.7,181500.0,47.4335,47.4633,47.3838,47.4136,181500.0
2017-06-12 12:45:00,47.73,47.73,47.62,47.65,320720.0,47.4434,47.4434,47.3341,47.3639,320720.0
2017-06-12 12:50:00,47.66,47.73,47.61,47.69,269080.0,47.3738,47.4434,47.3241,47.4036,269080.0
2017-06-12 12:55:00,47.69,47.69,47.55,47.57,586640.0,47.4036,47.4036,47.2645,47.2844,586640.0
2017-06-12 13:00:00,47.57,47.59,47.53,47.56,346920.0,47.2844,47.3042,47.2446,47.2744,346920.0
2017-06-12 13:05:00,47.55,47.57,47.53,47.56,335840.0,47.2645,47.2844,47.2446,47.2744,335840.0
2017-06-12 13:10:00,47.55,47.69,47.54,47.67,648940.0,47.2645,47.4036,47.2545,47.3838,648940.0
2017-06-12 13:15:00,47.69,47.69,47.63,47.63,267860.0,47.4036,47.4036,47.344,47.344,267860.0
2017-06-12 13:20:00,47.65,47.72,47.63,47.66,357140.0,47.3639,47.4335,47.344,47.3738,357140.0
2017-06-12 13:25:00,47.66,47.73,47.63,47.7,488880.0,47.3738,47.4434,47.344,47.4136,488880.0
2017-06-12 13:30:00,47.71,47.75,47.67,47.72,263420.0,47.4235,47.4633,47.3838,47.4335,263420.0
2017-06-12 13:35:00,47.72,47.74,47.66,47.66,180760.0,47.4335,47.4533,47.3738,47.3738,180760.0
2017-06-12 13:40:00,47.67,47.77,47.67,47.7,290920.0,47.3838,47.4832,47.3838,47.4136,290920.0
2017-06-12 13:45:00,47.71,47.76,47.7,47.71,333020.0,47.4235,47.4732,47.4136,47.4235,333020.0
2017-06-12 13:50:00,47.72,47.74,47.69,47.7,175000.0,47.4335,47.4533,47.4036,47.4136,175000.0
2017-06-12 13:55:00,47.67,47.72,47.64,47.65,423640.0,47.3838,47.4335,47.3539,47.3639,423640.0
2017-06-12 14:00:00,47.65,47.7,47.65,47.67,391660.0,47.3639,47.4136,47.3639,47.3838,391660.0
2017-06-12 14:05:00,47.68,47.7,47.66,47.66,382980.0,47.3937,47.4136,47.3738,47.3738,382980.0
2017-06-12 14:10:00,47.66,47.72,47.64,47.68,400160.0,47.3738,47.4335,47.3539,47.3937,400160.0
2017-06-12 14:15:00,47.69,47.74,47.66,47.72,237960.0,47.4036,47.4533,47.3738,47.4335,237960.0
2017-06-12 14:20:00,47.72,47.8,47.69,47.69,258940.0,47.4335,47.513,47.4036,47.4036,258940.0
2017-06-12 14:25:00,47.7,47.76,47.68,47.7,184580.0,47.4136,47.4732,47.3937,47.4136,184580.0
2017-06-12 14:30:00,47.69,47.9,47.68,47.85,283820.0,47.4036,47.6124,47.3937,47.5627,283820.0
2017-06-12 14:35:00,47.84,47.89,47.82,47.89,180980.0,47.5527,47.6024,47.5329,47.6024,180980.0
2017-06-12 14:40:00,47.87,47.96,47.85,47.96,284660.0,47.5826,47.672,47.5627,47.672,284660.0
2017-06-12 14:45:00,47.96,47.97,47.9,47.9,305440.0,47.672,47.682,47.6124,47.6124,305440.0
2017-06-12 14:50:00,47.9,47.92,47.8,47.82,314780.0,47.6124,47.6323,47.513,47.5329,314780.0
2017-06-12 14:55:00,47.83,47.89,47.82,47.89,171700.0,47.5428,47.6024,47.5329,47.6024,171700.0
2017-06-12 15:00:00,47.88,47.95,47.77,47.95,299080.0,47.5925,47.6621,47.4832,47.6621,299080.0
2017-06-12 15:05:00,47.94,48.0,47.93,47.99,252160.0,47.6521,47.7118,47.6422,47.7018,252160.0
2017-06-12 15:10:00,48.0,48.0,47.93,47.97,290220.0,47.7118,47.7118,47.6422,47.682,290220.0
2017-06-12 15:15:00,47.98,47.98,47.93,47.95,208300.0,47.6919,47.6919,47.6422,47.6621,208300.0
2017-06-12 15:20:00,47.96,48.0,47.91,47.91,223180.0,47.672,47.7118,47.6223,47.6223,223180.0
2017-06-12 15:25:00,47.93,47.95,47.85,47.85,619300.0,47.6422,47.6621,47.5627,47.5627,619300.0
2017-06-12 15:30:00,47.87,47.91,47.84,47.88,363240.0,47.5826,47.6223,47.5527,47.5925,363240.0
2017-06-12 15:35:00,47.89,47.97,47.89,47.93,641780.0,47.6024,47.682,47.6024,47.6422,641780.0
2017-06-12 15:40:00,47.92,47.93,47.83,47.86,675540.0,47.6323,47.6422,47.5428,47.5726,675540.0
2017-06-12 15:45:00,47.86,47.92,47.86,47.86,1015280.0,47.5726,47.6323,47.5726,47.5726,1015280.0
2017-06-12 15:50:00,47.88,48.05,47.86,48.01,1210120.0,47.5925,47.7615,47.5726,47.7217,1210120.0
2017-06-12 15:55:00,48.01,48.11,48.01,48.09,1599380.0,47.7217,47.8211,47.7217,47.8012,1599380.0
2017-06-13 09:30:00,48.64,48.82,48.56,48.69,2423320.0,48.3479,48.5268,48.2684,48.3976,2423320.0
2017-06-13 09:35:00,48.7,48.9,48.65,48.74,1261400.0,48.4076,48.6064,48.3579,48.4473,1261400.0
2017-06-13 09:40:00,48.75,48.87,48.74,48.84,752880.0,48.4573,48.5765,48.4473,48.5467,752880.0
2017-06-13 09:45:00,48.85,48.88,48.72,48.8,762040.0,48.5567,48.5865,48.4274,48.507,762040.0
2017-06-13 09:50:00,48.8,48.81,48.72,48.76,372360.0,48.507,48.5169,48.4274,48.4672,372360.0
2017-06-13 09:55:00,48.75,48.78,48.68,48.76,686980.0,48.4573,48.4871,48.3877,48.4672,686980.0
2017-06-13 10:00:00,48.76,48.79,48.68,48.71,557620.0,48.4672,48.497,48.3877,48.4175,557620.0
2017-06-13 10:05:00,48.7,48.78,48.67,48.7,468420.0,48.4076,48.4871,48.3777,48.4076,468420.0
2017-06-13 10:10:00,48.7,48.71,48.62,48.69,522020.0,48.4076,48.4175,48.3281,48.3976,522020.0
2017-06-13 10:15:00,48.71,48.71,48.57,48.63,466700.0,48.4175,48.4175,48.2784,48.338,466700.0
2017-06-13 10:20:00,48.66,48.66,48.46,48.47,524740.0,48.3678,48.3678,48.169,48.179,524740.0
2017-06-13 10:25:00,48.47,48.55,48.46,48.54,421400.0,48.179,48.2585,48.169,48.2485,421400.0
2017-06-13 10:30:00,48.53,48.58,48.48,48.56,294600.0,48.2386,48.2883,48.1889,48.2684,294600.0
2017-06-13 10:35:00,48.57,48.69,48.57,48.64,485360.0,48.2784,48.3976,48.2784,48.3479,485360.0
2017-06-13 10:40:00,48.66,48.7,48.57,48.59,238340.0,48.3678,48.4076,48.2784,48.2982,238340.0
2017-06-13 10:45:00,48.58,48.6,48.45,48.48,408680.0,48.2883,48.3082,48.1591,48.1889,408680.0
2017-06-13 10:50:00,48.5,48.5,48.32,48.32,360580.0,48.2088,48.2088,48.0299,48.0299,360580.0
2017-06-13 10:55:00,48.32,48.37,48.15,48.15,597580.0,48.0299,48.0796,47.8609,47.8609,597580.0
2017-06-13 11:00:00,48.15,48.27,48.1,48.22,605380.0,47.8609,47.9802,47.8112,47.9305,605380.0
2017-06-13 11:05:00,48.25,48.44,48.22,48.35,403760.0,47.9603,48.1491,47.9305,48.0597,403760.0
2017-06-13 11:10:00,48.34,48.43,48.34,48.41,306840.0,48.0497,48.1392,48.0497,48.1193,306840.0
2017-06-13 11:15:00,48.41,48.49,48.39,48.49,231520.0,48.1193,48.1988,48.0994,48.1988,231520.0
2017-06-13 11:20:00,48.49,48.5,48.43,48.43,300920.0,48.1988,48.2088,48.1392,48.1392,300920.0
2017-06-13 11:25:00,48.44,48.47,48.31,48.31,193500.0,48.1491,48.179,48.0199,48.0199,193500.0
2017-06-13 11:30:00,48.31,48.36,48.27,48.28,226340.0,48.0199,48.0696,47.9802,47.9901,226340.0
2017-06-13 11:35:00,48.28,48.3,48.21,48.22,187920.0,47.9901,48.01,47.9205,47.9305,187920.0
2017-06-13 11:40:00,48.22,48.4,48.21,48.36,307560.0,47.9305,48.1094,47.9205,48.0696,307560.0
2017-06-13 11:45:00,48.36,48.39,48.32,48.33,135580.0,48.0696,48.0994,48.0299,48.0398,135580.0
2017-06-13 11:50:00,48.34,48.34,48.31,48.31,76420.0,48.0497,48.0497,48.0199,48.0199,76420.0
2017-06-13 11:55:00,48.31,48.4,48.3,48.37,242900.0,48.0199,48.1094,48.01,48.0796,242900.0
2017-06-13 12:00:00,48.39,48.45,48.35,48.37,258660.0,48.0994,48.1591,48.0597,48.0796,258660.0
2017-06-13 12:05:00,48.37,48.48,48.33,48.39,339360.0,48.0796,48.1889,48.0398,48.0994,339360.0
2017-06-13 12:10:00,48.4,48.48,48.4,48.43,198720.0,48.1094,48.1889,48.1094,48.1392,198720.0
2017-06-13 12:15:00,48.44,48.48,48.4,48.42,187220.0,48.1491,48.1889,48.1094,48.1293,187220.0
2017-06-13 12:20:00,48.42,48.42,48.38,48.41,137080.0,48.1293,48.1293,48.0895,48.1193,137080.0
2017-06-13 12:25:00,48.39,48.42,48.39,48.41,43320.0,48.0994,48.1293,48.0994,48.1193,43320.0
2017-06-13 12:30:00,48.41,48.42,48.37,48.4,68280.0,48.1193,48.1293,48.0796,48.1094,68280.0
2017-06-13 12:35:00,48.41,48.46,48.39,48.46,174640.0,48.1193,48.169,48.0994,48.169,174640.0
2017-06-13 12:40:00,48.48,48.57,48.47,48.54,282720.0,48.1889,48.2784,48.179,48.2485,282720.0
2017-06-13 12:45:00,48.55,48.59,48.54,48.59,249220.0,48.2585,48.2982,48.2485,48.2982,249220.0
2017-06-13 12:50:00,48.58,48.6,48.55,48.58,156660.0,48.2883,48.3082,48.2585,48.2883,156660.0
2017-06-13 12:55:00,48.59,48.62,48.58,48.61,120700.0,48.2982,48.3281,48.2883,48.3181,120700.0
2017-06-13 13:00:00,48.61,48.61,48.54,48.55,110460.0,48.3181,48.3181,48.2485,48.2585,110460.0
2017-06-13 13:05:00,48.53,48.58,48.53,48.55,73580.0,48.2386,48.2883,48.2386,48.2585,73580.0
2017-06-13 13:10:00,48.55,48.59,48.53,48.58,90700.0,48.2585,48.2982,48.2386,48.2883,90700.0
2017-06-13 13:15:00,48.58,48.58,48.55,48.55,168460.0,48.2883,48.2883,48.2585,48.2585,168460.0
2017-06-13 13:20:00,48.56,48.6,48.52,48.56,142260.0,48.2684,48.3082,48.2287,48.2684,142260.0
2017-06-13 13:25:00,48.58,48.59,48.54,48.58,96200.0,48.2883,48.2982,48.2485,48.2883,96200.0
2017-06-13 13:30:00,48.57,48.57,48.53,48.55,142380.0,48.2784,48.2784,48.2386,48.2585,142380.0
2017-06-13 13:35:00,48.54,48.55,48.51,48.54,131540.0,48.2485,48.2585,48.2187,48.2485,131540.0
2017-06-13 13:40:00,48.53,48.55,48.46,48.48,111540.0,48.2386,48.2585,48.169,48.1889,111540.0
2017-06-13 13:45:00,48.48,48.49,48.37,48.41,199280.0,48.1889,48.1988,48.0796,48.1193,199280.0
2017-06-13 13:50:00,48.39,48.47,48.38,48.46,208320.0,48.0994,48.179,48.0895,48.169,208320.0
2017-06-13 13:55:00,48.43,48.5,48.42,48.49,79800.0,48.1392,48.2088,48.1293,48.1988,79800.0
2017-06-13 14:00:00,48.49,48.49,48.41,48.43,159420.0,48.1988,48.1988,48.1193,48.1392,159420.0
2017-06-13 14:05:00,48.41,48.49,48.41,48.45,187200.0,48.1193,48.1988,48.1193,48.1591,187200.0
2017-06-13 14:10:00,48.46,48.48,48.42,48.47,163420.0,48.169,48.1889,48.1293,48.179,163420.0
2017-06-13 14:15:00,48.48,48.48,48.4,48.42,191740.0,48.1889,48.1889,48.1094,48.1293,191740.0
2017-06-13 14:20:00,48.43,48.45,48.4,48.41,229300.0,48.1392,48.1591,48.1094,48.1193,229300.0
2017-06-13 14:25:00,48.41,48.46,48.41,48.44,133440.0,48.1193,48.169,48.1193,48.1491,133440.0
2017-06-13 14:30:00,48.42,48.48,48.42,48.45,130640.0,48.1293,48.1889,48.1293,48.1591,130640.0
2017-06-13 14:35:00,48.45,48.5,48.43,48.46,120500.0,48.1591,48.2088,48.1392,48.169,120500.0
2017-06-13 14:40:00,48.47,48.49,48.45,48.49,44500.0,48.179,48.1988,48.1591,48.1988,44500.0
2017-06-13 14:45:00,48.46,48.48,48.46,48.47,126380.0,48.169,48.1889,48.169,48.179,126380.0
2017-06-13 14:50:00,48.48,48.5,48.46,48.47,150260.0,48.1889,48.2088,48.169,48.179,150260.0
2017-06-13 14:55:00,48.48,48.48,48.44,48.48,100500.0,48.1889,48.1889,48.1491,48.1889,100500.0
2017-06-13 15:00:00,48.47,48.54,48.47,48.53,219200.0,48.179,48.2485,48.179,48.2386,219200.0
2017-06-13 15:05:00,48.53,48.54,48.47,48.54,176920.0,48.2386,48.2485,48.179,48.2485,176920.0
2017-06-13 15:10:00,48.52,48.52,48.47,48.49,144600.0,48.2287,48.2287,48.179,48.1988,144600.0
2017-06-13 15:15:00,48.48,48.51,48.45,48.45,139180.0,48.1889,48.2187,48.1591,48.1591,139180.0
2017-06-13 15:20:00,48.46,48.52,48.46,48.48,400800.0,48.169,48.2287,48.169,48.1889,400800.0
2017-06-13 15:25:00,48.48,48.57,48.47,48.57,206560.0,48.1889,48.2784,48.179,48.2784,206560.0
2017-06-13 15:30:00,48.55,48.56,48.5,48.55,210340.0,48.2585,48.2684,48.2088,48.2585,210340.0
2017-06-13 15:35:00,48.56,48.62,48.53,48.58,383980.0,48.2684,48.3281,48.2386,48.2883,383980.0
2017-06-13 15:40:00,48.58,48.59,48.55,48.56,273260.0,48.2883,48.2982,48.2585,48.2684,273260.0
2017-06-13 15:45:00,48.56,48.58,48.54,48.56,295900.0,48.2684,48.2883,48.2485,48.2684,295900.0
2017-06-13 15:50:00,48.56,48.57,48.43,48.43,642020.0,48.2684,48.2784,48.1392,48.1392,642020.0
2017-06-13 15:55:00,48.44,48.55,48.42,48.54,1276620.0,48.1491,48.2585,48.1293,48.2485,1276620.0
2017-06-14 09:30:00,48.82,48.87,48.73,48.78,1011180.0,48.5268,48.5765,48.4374,48.4871,1011180.0
2017-06-14 09:35:00,48.76,48.76,48.55,48.6,934960.0,48.4672,48.4672,48.2585,48.3082,934960.0
2017-06-14 09:40:00,48.59,48.72,48.55,48.63,231100.0,48.2982,48.4274,48.2585,48.338,231100.0
2017-06-14 09:45:00,48.62,48.8,48.61,48.74,284800.0,48.3281,48.507,48.3181,48.4473,284800.0
2017-06-14 09:50:00,48.7,48.78,48.68,48.75,139480.0,48.4076,48.4871,48.3877,48.4573,139480.0
2017-06-14 09:55:00,48.74,48.83,48.74,48.77,271840.0,48.4473,48.5368,48.4473,48.4771,271840.0
2017-06-14 10:00:00,48.77,48.83,48.74,48.82,208600.0,48.4771,48.5368,48.4473,48.5268,208600.0
2017-06-14 10:05:00,48.8,48.86,48.77,48.77,313360.0,48.507,48.5666,48.4771,48.4771,313360.0
2017-06-14 10:10:00,48.77,48.81,48.72,48.75,170440.0,48.4771,48.5169,48.4274,48.4573,170440.0
2017-06-14 10:15:00,48.72,48.74,48.65,48.7,134460.0,48.4274,48.4473,48.3579,48.4076,134460.0
2017-06-14 10:20:00,48.68,48.75,48.64,48.73,135780.0,48.3877,48.4573,48.3479,48.4374,135780.0
2017-06-14 10:25:00,48.73,48.77,48.68,48.71,210940.0,48.4374,48.4771,48.3877,48.4175,210940.0
2017-06-14 10:30:00,48.72,48.77,48.68,48.68,294260.0,48.4274,48.4771,48.3877,48.3877,294260.0
2017-06-14 10:35:00,48.68,48.79,48.63,48.79,201040.0,48.3877,48.497,48.338,48.497,201040.0
2017-06-14 10:40:00,48.76,48.81,48.7,48.8,217120.0,48.4672,48.5169,48.4076,48.507,217120.0
2017-06-14 10:45:00,48.82,48.82,48.76,48.8,84560.0,48.5268,48.5268,48.4672,48.507,84560.0
2017-06-14 10:50:00,48.79,48.86,48.79,48.81,193540.0,48.497,48.5666,48.497,48.5169,193540.0
2017-06-14 10:55:00,48.82,48.83,48.74,48.81,140980.0,48.5268,48.5368,48.4473,48.5169,140980.0
2017-06-14 11:00:00,48.81,48.81,48.74,48.77,188540.0,48.5169,48.5169,48.4473,48.4771,188540.0
2017-06-14 11:05:00,48.77,48.82,48.77,48.81,119960.0,48.4771,48.5268,48.4771,48.5169,119960.0
2017-06-14 11:10:00,48.82,48.87,48.76,48.76,291940.0,48.5268,48.5765,48.4672,48.4672,291940.0
2017-06-14 11:15:00,48.77,48.84,48.77,48.81,91920.0,48.4771,48.5467,48.4771,48.5169,91920.0
2017-06-14 11:20:00,48.84,48.86,48.8,48.81,172000.0,48.5467,48.5666,48.507,48.5169,172000.0
2017-06-14 11:25:00,48.82,48.84,48.78,48.83,207260.0,48.5268,48.5467,48.4871,48.5368,207260.0
2017-06-14 11:30:00,48.83,48.85,48.79,48.83,117580.0,48.5368,48.5567,48.497,48.5368,117580.0
2017-06-14 11:35:00,48.83,48.84,48.79,48.8,104000.0,48.5368,48.5467,48.497,48.507,104000.0
2017-06-14 11:40:00,48.8,48.87,48.8,48.87,124120.0,48.507,48.5765,48.507,48.5765,124120.0
2017-06-14 11:45:00,48.87,48.91,48.85,48.9,155880.0,48.5765,48.6163,48.5567,48.6064,155880.0
2017-06-14 11:50:00,48.91,48.93,48.88,48.91,130100.0,48.6163,48.6362,48.5865,48.6163,130100.0
2017-06-14 11:55:00,48.9,48.93,48.9,48.93,122260.0,48.6064,48.6362,48.6064,48.6362,122260.0
2017-06-14 12:00:00,48.93,48.94,48.92,48.94,158740.0,48.6362,48.6461,48.6262,48.6461,158740.0
2017-06-14 12:05:00,48.95,48.97,48.93,48.95,116860.0,48.6561,48.6759,48.6362,48.6561,116860.0
2017-06-14 12:10:00,48.95,48.96,48.88,48.92,161240.0,48.6561,48.666,48.5865,48.6262,161240.0
2017-06-14 12:15:00,48.91,48.92,48.83,48.85,89000.0,48.6163,48.6262,48.5368,48.5567,89000.0
2017-06-14 12:20:00,48.86,48.86,48.82,48.85,71900.0,48.5666,48.5666,48.5268,48.5567,71900.0
2017-06-14 12:25:00,48.86,48.88,48.83,48.86,35020.0,48.5666,48.5865,48.5368,48.5666,35020.0
2017-06-14 12:30:00,48.85,48.89,48.83,48.89,202000.0,48.5567,48.5964,48.5368,48.5964,202000.0
2017-06-14 12:35:00,48.9,48.94,48.88,48.94,183040.0,48.6064,48.6461,48.5865,48.6461,183040.0
2017-06-14 12:40:00,48.94,48.99,48.93,48.96,132840.0,48.6461,48.6958,48.6362,48.666,132840.0
2017-06-14 12:45:00,48.96,48.97,48.92,48.96,109080.0,48.666,48.6759,48.6262,48.666,109080.0
2017-06-14 12:50:00,48.95,48.95,48.85,48.87,170920.0,48.6561,48.6561,48.5567,48.5765,170920.0
2017-06-14 12:55:00,48.87,48.88,48.81,48.81,184800.0,48.5765,48.5865,48.5169,48.5169,184800.0
2017-06-14 13:00:00,48.82,48.9,48.82,48.86,80420.0,48.5268,48.6064,48.5268,48.5666,80420.0
2017-06-14 13:05:00,48.87,48.89,48.85,48.85,66540.0,48.5765,48.5964,48.5567,48.5567,66540.0
2017-06-14 13:10:00,48.86,48.9,48.86,48.87,69440.0,48.5666,48.6064,48.5666,48.5765,69440.0
2017-06-14 13:15:00,48.87,48.89,48.86,48.87,62000.0,48.5765,48.5964,48.5666,48.5765,62000.0
2017-06-14 13:20:00,48.88,48.88,48.85,48.86,44340.0,48.5865,48.5865,48.5567,48.5666,44340.0
2017-06-14 13:25:00,48.88,48.89,48.85,48.89,78000.0,48.5865,48.5964,48.5567,48.5964,78000.0
2017-06-14 13:30:00,48.89,48.89,48.88,48.89,14000.0,48.5964,48.5964,48.5865,48.5964,14000.0
2017-06-14 13:35:00,48.88,48.9,48.85,48.9,98000.0,48.5865,48.6064,48.5567,48.6064,98000.0
2017-06-14 13:40:00,48.91,48.91,48.86,48.86,97360.0,48.6163,48.6163,48.5666,48.5666,97360.0
2017-06-14 13:45:00,48.86,48.86,48.83,48.85,125260.0,48.5666,48.5666,48.5368,48.5567,125260.0
2017-06-14 13:50:00,48.88,48.9,48.86,48.86,59560.0,48.5865,48.6064,48.5666,48.5666,59560.0
2017-06-14 13:55:00,48.86,48.86,48.8,48.8,143960.0,48.5666,48.5666,48.507,48.507,143960.0
2017-06-14 14:00:00,48.83,48.9,48.78,48.84,286000.0,48.5368,48.6064,48.4871,48.5467,286000.0
2017-06-14 14:05:00,48.89,48.94,48.86,48.88,75020.0,48.5964,48.6461,48.5666,48.5865,75020.0
2017-06-14 14:10:00,48.89,48.94,48.82,48.82,190280.0,48.5964,48.6461,48.5268,48.5268,190280.0
2017-06-14 14:15:00,48.83,48.83,48.67,48.69,370120.0,48.5368,48.5368,48.3777,48.3976,370120.0
2017-06-14 14:20:00,48.68,48.74,48.66,48.66,220860.0,48.3877,48.4473,48.3678,48.3678,220860.0
2017-06-14 14:25:00,48.67,48.7,48.66,48.68,97300.0,48.3777,48.4076,48.3678,48.3877,97300.0
2017-06-14 14:30:00,48.66,48.69,48.62,48.66,240920.0,48.3678,48.3976,48.3281,48.3678,240920.0
2017-06-14 14:35:00,48.69,48.69,48.52,48.56,263960.0,48.3976,48.3976,48.2287,48.2684,263960.0
2017-06-14 14:40:00,48.58,48.58,48.3,48.33,455080.0,48.2883,48.2883,48.01,48.0398,455080.0
2017-06-14 14:45:00,48.34,48.35,48.13,48.22,638680.0,48.0497,48.0597,47.841,47.9305,638680.0
2017-06-14 14:50:00,48.25,48.48,48.2,48.4,461060.0,47.9603,48.1889,47.9106,48.1094,461060.0
2017-06-14 14:55:00,48.4,48.44,48.3,48.3,304060.0,48.1094,48.1491,48.01,48.01,304060.0
2017-06-14 15:00:00,48.3,48.36,48.22,48.33,284240.0,48.01,48.0696,47.9305,48.0398,284240.0
2017-06-14 15:05:00,48.34,48.36,48.2,48.2,234240.0,48.0497,48.0696,47.9106,47.9106,234240.0
2017-06-14 15:10:00,48.18,48.22,47.98,48.0,657940.0,47.8907,47.9305,47.6919,47.7118,657940.0
2017-06-14 15:15:00,47.99,48.16,47.99,48.1,381120.0,47.7018,47.8708,47.7018,47.8112,381120.0
2017-06-14 15:20:00,48.1,48.25,48.05,48.25,432860.0,47.8112,47.9603,47.7615,47.9603,432860.0
2017-06-14 15:25:00,48.28,48.29,48.15,48.21,281700.0,47.9901,48.0,47.8609,47.9205,281700.0
2017-06-14 15:30:00,48.23,48.27,48.17,48.27,217020.0,47.9404,47.9802,47.8808,47.9802,217020.0
2017-06-14 15:35:00,48.27,48.34,48.2,48.33,298960.0,47.9802,48.0497,47.9106,48.0398,298960.0
2017-06-14 15:40:00,48.32,48.35,48.27,48.35,295240.0,48.0299,48.0597,47.9802,48.0597,295240.0
2017-06-14 15:45:00,48.33,48.47,48.31,48.47,260440.0,48.0398,48.179,48.0199,48.179,260440.0
2017-06-14 15:50:00,48.43,48.48,48.34,48.48,601480.0,48.1392,48.1889,48.0497,48.1889,601480.0
2017-06-14 15:55:00,48.48,48.48,48.32,48.4,1177560.0,48.1889,48.1889,48.0299,48.1094,1177560.0
2017-06-15 09:30:00,47.43,47.66,47.34,47.46,2328920.0,47.1452,47.3738,47.0557,47.175,2328920.0
2017-06-15 09:35:00,47.51,47.64,47.51,47.61,854260.0,47.2247,47.3539,47.2247,47.3241,854260.0
2017-06-15 09:40:00,47.6,47.62,47.26,47.31,1228240.0,47.3142,47.3341,46.9762,47.0259,1228240.0
2017-06-15 09:45:00,47.32,47.36,47.02,47.25,1390200.0,47.0359,47.0756,46.7377,46.9663,1390200.0
2017-06-15 09:50:00,47.27,47.34,47.05,47.2,1327440.0,46.9862,47.0557,46.7675,46.9166,1327440.0
2017-06-15 09:55:00,47.18,47.35,47.15,47.35,1100040.0,46.8967,47.0657,46.8669,47.0657,1100040.0
2017-06-15 10:00:00,47.35,47.4,47.25,47.27,371320.0,47.0657,47.1154,46.9663,46.9862,371320.0
2017-06-15 10:05:00,47.28,47.29,47.15,47.21,518880.0,46.9961,47.006,46.8669,46.9265,518880.0
2017-06-15 10:10:00,47.2,47.28,47.09,47.27,549240.0,46.9166,46.9961,46.8072,46.9862,549240.0
2017-06-15 10:15:00,47.29,47.29,47.14,47.21,628840.0,47.006,47.006,46.8569,46.9265,628840.0
2017-06-15 10:20:00,47.2,47.23,47.08,47.08,493500.0,46.9166,46.9464,46.7973,46.7973,493500.0
2017-06-15 10:25:00,47.09,47.17,47.06,47.13,355920.0,46.8072,46.8868,46.7774,46.847,355920.0
2017-06-15 10:30:00,47.16,47.26,47.12,47.22,562640.0,46.8768,46.9762,46.8371,46.9365,562640.0
2017-06-15 10:35:00,47.23,47.35,47.13,47.3,632060.0,46.9464,47.0657,46.847,47.016,632060.0
2017-06-15 10:40:00,47.32,47.35,47.26,47.33,494360.0,47.0359,47.0657,46.9762,47.0458,494360.0
2017-06-15 10:45:00,47.34,47.45,47.31,47.44,465240.0,47.0557,47.1651,47.0259,47.1551,465240.0
2017-06-15 10:50:00,47.45,47.48,47.37,47.48,528640.0,47.1651,47.1949,47.0856,47.1949,528640.0
2017-06-15 10:55:00,47.49,47.56,47.43,47.5,567400.0,47.2048,47.2744,47.1452,47.2148,567400.0
2017-06-15 11:00:00,47.52,47.61,47.51,47.55,291400.0,47.2347,47.3241,47.2247,47.2645,291400.0
2017-06-15 11:05:00,47.56,47.58,47.46,47.47,205720.0,47.2744,47.2943,47.175,47.185,205720.0
2017-06-15 11:10:00,47.47,47.57,47.43,47.54,502680.0,47.185,47.2844,47.1452,47.2545,502680.0
2017-06-15 11:15:00,47.56,47.63,47.53,47.58,357100.0,47.2744,47.344,47.2446,47.2943,357100.0
2017-06-15 11:20:00,47.58,47.63,47.55,47.57,255520.0,47.2943,47.344,47.2645,47.2844,255520.0
2017-06-15 11:25:00,47.57,47.63,47.53,47.6,1034700.0,47.2844,47.344,47.2446,47.3142,1034700.0
2017-06-15 11:30:00,47.6,47.63,47.58,47.58,425180.0,47.3142,47.344,47.2943,47.2943,425180.0
2017-06-15 11:35:00,47.58,47.6,47.5,47.55,427160.0,47.2943,47.3142,47.2148,47.2645,427160.0
2017-06-15 11:40:00,47.56,47.58,47.55,47.57,187240.0,47.2744,47.2943,47.2645,47.2844,187240.0
2017-06-15 11:45:00,47.56,47.56,47.45,47.49,277680.0,47.2744,47.2744,47.1651,47.2048,277680.0
2017-06-15 11:50:00,47.48,47.49,47.39,47.4,226040.0,47.1949,47.2048,47.1054,47.1154,226040.0
2017-06-15 11:55:00,47.41,47.48,47.4,47.42,124680.0,47.1253,47.1949,47.1154,47.1353,124680.0
2017-06-15 12:00:00,47.4,47.43,47.39,47.42,173280.0,47.1154,47.1452,47.1054,47.1353,173280.0
2017-06-15 12:05:00,47.44,47.49,47.42,47.49,102000.0,47.1551,47.2048,47.1353,47.2048,102000.0
2017-06-15 12:10:00,47.49,47.49,47.45,47.48,144260.0,47.2048,47.2048,47.1651,47.1949,144260.0
2017-06-15 12:15:00,47.49,47.58,47.49,47.58,124720.0,47.2048,47.2943,47.2048,47.2943,124720.0
2017-06-15 12:20:00,47.57,47.57,47.52,47.57,189700.0,47.2844,47.2844,47.2347,47.2844,189700.0
2017-06-15 12:25:00,47.55,47.57,47.49,47.51,122080.0,47.2645,47.2844,47.2048,47.2247,122080.0
2017-06-15 12:30:00,47.52,47.54,47.48,47.54,121040.0,47.2347,47.2545,47.1949,47.2545,121040.0
2017-06-15 12:35:00,47.54,47.54,47.5,47.51,122000.0,47.2545,47.2545,47.2148,47.2247,122000.0
2017-06-15 12:40:00,47.51,47.54,47.5,47.51,64020.0,47.2247,47.2545,47.2148,47.2247,64020.0
2017-06-15 12:45:00,47.52,47.54,47.5,47.5,96000.0,47.2347,47.2545,47.2148,47.2148,96000.0
2017-06-15 12:50:00,47.5,47.52,47.48,47.51,85680.0,47.2148,47.2347,47.1949,47.2247,85680.0
2017-06-15 12:55:00,47.52,47.59,47.5,47.58,161260.0,47.2347,47.3042,47.2148,47.2943,161260.0
2017-06-15 13:00:00,47.6,47.61,47.55,47.56,317080.0,47.3142,47.3241,47.2645,47.2744,317080.0
2017-06-15 13:05:00,47.55,47.61,47.54,47.61,87540.0,47.2645,47.3241,47.2545,47.3241,87540.0
2017-06-15 13:10:00,47.61,47.7,47.61,47.7,280740.0,47.3241,47.4136,47.3241,47.4136,280740.0
2017-06-15 13:15:00,47.68,47.69,47.65,47.67,531620.0,47.3937,47.4036,47.3639,47.3838,531620.0
2017-06-15 13:20:00,47.67,47.69,47.66,47.67,102640.0,47.3838,47.4036,47.3738,47.3838,102640.0
2017-06-15 13:25:00,47.67,47.69,47.63,47.65,304040.0,47.3838,47.4036,47.344,47.3639,304040.0
2017-06-15 13:30:00,47.65,47.67,47.62,47.65,87080.0,47.3639,47.3838,47.3341,47.3639,87080.0
2017-06-15 13:35:00,47.64,47.67,47.61,47.66,59700.0,47.3539,47.3838,47.3241,47.3738,59700.0
2017-06-15 13:40:00,47.66,47.69,47.64,47.66,80220.0,47.3738,47.4036,47.3539,47.3738,80220.0
2017-06-15 13:45:00,47.68,47.68,47.54,47.6,135040.0,47.3937,47.3937,47.2545,47.3142,135040.0
2017-06-15 13:50:00,47.62,47.66,47.59,47.64,148600.0,47.3341,47.3738,47.3042,47.3539,148600.0
2017-06-15 13:55:00,47.63,47.68,47.61,47.68,94520.0,47.344,47.3937,47.3241,47.3937,94520.0
2017-06-15 14:00:00,47.69,47.7,47.64,47.69,163840.0,47.4036,47.4136,47.3539,47.4036,163840.0
2017-06-15 14:05:00,47.69,47.74,47.68,47.73,326120.0,47.4036,47.4533,47.3937,47.4434,326120.0
2017-06-15 14:10:00,47.74,47.81,47.74,47.81,476240.0,47.4533,47.5229,47.4533,47.5229,476240.0
2017-06-15 14:15:00,47.8,47.86,47.8,47.84,338180.0,47.513,47.5726,47.513,47.5527,338180.0
2017-06-15 14:20:00,47.84,47.95,47.82,47.95,354600.0,47.5527,47.6621,47.5329,47.6621,354600.0
2017-06-15 14:25:00,47.95,47.99,47.89,47.89,417260.0,47.6621,47.7018,47.6024,47.6024,417260.0
2017-06-15 14:30:00,47.88,47.94,47.88,47.88,181280.0,47.5925,47.6521,47.5925,47.5925,181280.0
2017-06-15 14:35:00,47.88,47.89,47.81,47.81,222780.0,47.5925,47.6024,47.5229,47.5229,222780.0
2017-06-15 14:40:00,47.83,47.86,47.83,47.86,60500.0,47.5428,47.5726,47.5428,47.5726,60500.0
2017-06-15 14:45:00,47.87,47.92,47.84,47.9,169480.0,47.5826,47.6323,47.5527,47.6124,169480.0
2017-06-15 14:50:00,47.9,47.9,47.83,47.83,138600.0,47.6124,47.6124,47.5428,47.5428,138600.0
2017-06-15 14:55:00,47.82,47.83,47.78,47.81,291460.0,47.5329,47.5428,47.4931,47.5229,291460.0
2017-06-15 15:00:00,47.82,47.9,47.8,47.89,133380.0,47.5329,47.6124,47.513,47.6024,133380.0
2017-06-15 15:05:00,47.91,47.91,47.86,47.86,251340.0,47.6223,47.6223,47.5726,47.5726,251340.0
2017-06-15 15:10:00,47.86,47.87,47.84,47.86,98940.0,47.5726,47.5826,47.5527,47.5726,98940.0
2017-06-15 15:15:00,47.86,47.94,47.86,47.92,154480.0,47.5726,47.6521,47.5726,47.6323,154480.0
2017-06-15 15:20:00,47.96,47.99,47.95,47.98,172480.0,47.672,47.7018,47.6621,47.6919,172480.0
2017-06-15 15:25:00,47.97,48.03,47.97,47.99,268300.0,47.682,47.7416,47.682,47.7018,268300.0
2017-06-15 15:30:00,48.0,48.02,47.98,47.99,219800.0,47.7118,47.7317,47.6919,47.7018,219800.0
2017-06-15 15:35:00,48.0,48.03,47.86,47.88,206900.0,47.7118,47.7416,47.5726,47.5925,206900.0
2017-06-15 15:40:00,47.89,47.95,47.83,47.88,544800.0,47.6024,47.6621,47.5428,47.5925,544800.0
2017-06-15 15:45:00,47.87,47.96,47.86,47.93,256340.0,47.5826,47.672,47.5726,47.6422,256340.0
2017-06-15 15:50:00,47.94,48.02,47.92,47.98,536100.0,47.6521,47.7317,47.6323,47.6919,536100.0
2017-06-15 15:55:00,47.99,48.02,47.96,48.01,822700.0,47.7018,47.7317,47.672,47.7217,822700.0
2017-06-16 09:30:00,47.9,48.0,47.72,47.88,9680800.0,47.6124,47.7118,47.4335,47.5925,9680800.0
2017-06-16 09:35:00,47.88,47.92,47.6,47.62,587760.0,47.5925,47.6323,47.3142,47.3341,587760.0
2017-06-16 09:40:00,47.6,47.74,47.55,47.59,399300.0,47.3142,47.4533,47.2645,47.3042,399300.0
2017-06-16 09:45:00,47.55,47.74,47.55,47.6,430320.0,47.2645,47.4533,47.2645,47.3142,430320.0
2017-06-16 09:50:00,47.62,47.81,47.62,47.8,412820.0,47.3341,47.5229,47.3341,47.513,412820.0
2017-06-16 09:55:00,47.8,47.91,47.78,47.88,438820.0,47.513,47.6223,47.4931,47.5925,438820.0
2017-06-16 10:00:00,47.88,47.9,47.66,47.76,737360.0,47.5925,47.6124,47.3738,47.4732,737360.0
2017-06-16 10:05:00,47.77,47.78,47.69,47.74,400880.0,47.4832,47.4931,47.4036,47.4533,400880.0
2017-06-16 10:10:00,47.73,47.77,47.6,47.66,461700.0,47.4434,47.4832,47.3142,47.3738,461700.0
2017-06-16 10:15:00,47.64,47.68,47.5,47.51,419740.0,47.3539,47.3937,47.2148,47.2247,419740.0
2017-06-16 10:20:00,47.5,47.64,47.5,47.56,355860.0,47.2148,47.3539,47.2148,47.2744,355860.0
2017-06-16 10:25:00,47.54,47.57,47.44,47.53,376220.0,47.2545,47.2844,47.1551,47.2446,376220.0
2017-06-16 10:30:00,47.52,47.58,47.47,47.5,402180.0,47.2347,47.2943,47.185,47.2148,402180.0
2017-06-16 10:35:00,47.5,47.59,47.48,47.5,351580.0,47.2148,47.3042,47.1949,47.2148,351580.0
2017-06-16 10:40:00,47.5,47.63,47.48,47.62,289840.0,47.2148,47.344,47.1949,47.3341,289840.0
2017-06-16 10:45:00,47.63,47.75,47.6,47.67,302620.0,47.344,47.4633,47.3142,47.3838,302620.0
2017-06-16 10:50:00,47.68,47.7,47.57,47.63,424540.0,47.3937,47.4136,47.2844,47.344,424540.0
2017-06-16 10:55:00,47.58,47.62,47.56,47.6,173400.0,47.2943,47.3341,47.2744,47.3142,173400.0
2017-06-16 11:00:00,47.6,47.64,47.59,47.63,101000.0,47.3142,47.3539,47.3042,47.344,101000.0
2017-06-16 11:05:00,47.64,47.64,47.53,47.55,214000.0,47.3539,47.3539,47.2446,47.2645,214000.0
2017-06-16 11:10:00,47.52,47.53,47.48,47.51,412520.0,47.2347,47.2446,47.1949,47.2247,412520.0
2017-06-16 11:15:00,47.52,47.6,47.5,47.58,279860.0,47.2347,47.3142,47.2148,47.2943,279860.0
2017-06-16 11:20:00,47.58,47.62,47.57,47.58,170320.0,47.2943,47.3341,47.2844,47.2943,170320.0
2017-06-16 11:25:00,47.59,47.64,47.57,47.6,153140.0,47.3042,47.3539,47.2844,47.3142,153140.0
2017-06-16 11:30:00,47.62,47.72,47.6,47.72,288140.0,47.3341,47.4335,47.3142,47.4335,288140.0
2017-06-16 11:35:00,47.72,47.72,47.66,47.68,503220.0,47.4335,47.4335,47.3738,47.3937,503220.0
2017-06-16 11:40:00,47.69,47.71,47.62,47.67,147500.0,47.4036,47.4235,47.3341,47.3838,147500.0
2017-06-16 11:45:00,47.67,47.68,47.62,47.64,83900.0,47.3838,47.3937,47.3341,47.3539,83900.0
2017-06-16 11:50:00,47.64,47.67,47.62,47.67,64000.0,47.3539,47.3838,47.3341,47.3838,64000.0
2017-06-16 11:55:00,47.66,47.73,47.66,47.72,98620.0,47.3738,47.4434,47.3738,47.4335,98620.0
2017-06-16 12:00:00,47.74,47.76,47.67,47.67,165640.0,47.4533,47.4732,47.3838,47.3838,165640.0
2017-06-16 12:05:00,47.7,47.78,47.68,47.78,358160.0,47.4136,47.4931,47.3937,47.4931,358160.0
2017-06-16 12:10:00,47.79,47.79,47.75,47.78,126360.0,47.503,47.503,47.4633,47.4931,126360.0
2017-06-16 12:15:00,47.76,47.79,47.73,47.79,70140.0,47.4732,47.503,47.4434,47.503,70140.0
2017-06-16 12:20:00,47.78,47.78,47.75,47.77,79580.0,47.4931,47.4931,47.4633,47.4832,79580.0
2017-06-16 12:25:00,47.79,47.79,47.75,47.78,137280.0,47.503,47.503,47.4633,47.4931,137280.0
2017-06-16 12:30:00,47.78,47.8,47.75,47.79,105320.0,47.4931,47.513,47.4633,47.503,105320.0
2017-06-16 12:35:00,47.79,47.81,47.76,47.79,158000.0,47.503,47.5229,47.4732,47.503,158000.0
2017-06-16 12:40:00,47.8,47.81,47.76,47.79,166060.0,47.513,47.5229,47.4732,47.503,166060.0
2017-06-16 12:45:00,47.79,47.79,47.75,47.77,83800.0,47.503,47.503,47.4633,47.4832,83800.0
2017-06-16 12:50:00,47.77,47.79,47.75,47.78,51800.0,47.4832,47.503,47.4633,47.4931,51800.0
2017-06-16 12:55:00,47.78,47.78,47.7,47.73,166360.0,47.4931,47.4931,47.4136,47.4434,166360.0
2017-06-16 13:00:00,47.73,47.77,47.71,47.76,112000.0,47.4434,47.4832,47.4235,47.4732,112000.0
2017-06-16 13:05:00,47.78,47.81,47.77,47.79,90000.0,47.4931,47.5229,47.4832,47.503,90000.0
2017-06-16 13:10:00,47.8,47.8,47.75,47.76,134000.0,47.513,47.513,47.4633,47.4732,134000.0
2017-06-16 13:15:00,47.75,47.78,47.7,47.7,322920.0,47.4633,47.4931,47.4136,47.4136,322920.0
2017-06-16 13:20:00,47.7,47.74,47.67,47.67,113640.0,47.4136,47.4533,47.3838,47.3838,113640.0
2017-06-16 13:25:00,47.69,47.73,47.66,47.69,173440.0,47.4036,47.4434,47.3738,47.4036,173440.0
2017-06-16 13:30:00,47.69,47.71,47.67,47.7,104040.0,47.4036,47.4235,47.3838,47.4136,104040.0
2017-06-16 13:35:00,47.7,47.72,47.68,47.7,178000.0,47.4136,47.4335,47.3937,47.4136,178000.0
2017-06-16 13:40:00,47.7,47.72,47.69,47.71,224200.0,47.4136,47.4335,47.4036,47.4235,224200.0
2017-06-16 13:45:00,47.71,47.74,47.7,47.72,107360.0,47.4235,47.4533,47.4136,47.4335,107360.0
2017-06-16 13:50:00,47.73,47.73,47.68,47.69,306600.0,47.4434,47.4434,47.3937,47.4036,306600.0
2017-06-16 13:55:00,47.68,47.77,47.68,47.77,235820.0,47.3937,47.4832,47.3937,47.4832,235820.0
2017-06-16 14:00:00,47.76,47.78,47.75,47.77,52000.0,47.4732,47.4931,47.4633,47.4832,52000.0
2017-06-16 14:05:00,47.77,47.8,47.77,47.79,94200.0,47.4832,47.513,47.4832,47.503,94200.0
2017-06-16 14:10:00,47.78,47.79,47.77,47.78,40000.0,47.4931,47.503,47.4832,47.4931,40000.0
2017-06-16 14:15:00,47.8,47.8,47.76,47.8,66860.0,47.513,47.513,47.4732,47.513,66860.0
2017-06-16 14:20:00,47.81,47.86,47.8,47.86,129500.0,47.5229,47.5726,47.513,47.5726,129500.0
2017-06-16 14:25:00,47.85,47.86,47.83,47.84,167120.0,47.5627,47.5726,47.5428,47.5527,167120.0
2017-06-16 14:30:00,47.84,47.87,47.84,47.84,143140.0,47.5527,47.5826,47.5527,47.5527,143140.0
2017-06-16 14:35:00,47.85,47.87,47.82,47.83,119000.0,47.5627,47.5826,47.5329,47.5428,119000.0
2017-06-16 14:40:00,47.84,47.85,47.83,47.85,74740.0,47.5527,47.5627,47.5428,47.5627,74740.0
2017-06-16 14:45:00,47.84,47.85,47.82,47.83,134540.0,47.5527,47.5627,47.5329,47.5428,134540.0
2017-06-16 14:50:00,47.85,47.9,47.84,47.9,157000.0,47.5627,47.6124,47.5527,47.6124,157000.0
2017-06-16 14:55:00,47.9,47.9,47.87,47.87,147300.0,47.6124,47.6124,47.5826,47.5826,147300.0
2017-06-16 15:00:00,47.89,47.91,47.87,47.9,92460.0,47.6024,47.6223,47.5826,47.6124,92460.0
2017-06-16 15:05:00,47.89,47.91,47.88,47.9,158500.0,47.6024,47.6223,47.5925,47.6124,158500.0
2017-06-16 15:10:00,47.9,47.92,47.82,47.84,417560.0,47.6124,47.6323,47.5329,47.5527,417560.0
2017-06-16 15:15:00,47.85,47.88,47.84,47.86,478740.0,47.5627,47.5925,47.5527,47.5726,478740.0
2017-06-16 15:20:00,47.87,47.9,47.87,47.9,153620.0,47.5826,47.6124,47.5826,47.6124,153620.0
2017-06-16 15:25:00,47.9,47.9,47.84,47.87,146300.0,47.6124,47.6124,47.5527,47.5826,146300.0
2017-06-16 15:30:00,47.89,47.89,47.81,47.83,232700.0,47.6024,47.6024,47.5229,47.5428,232700.0
2017-06-16 15:35:00,47.85,47.85,47.8,47.84,209740.0,47.5627,47.5627,47.513,47.5527,209740.0
2017-06-16 15:40:00,47.83,47.89,47.82,47.89,218100.0,47.5428,47.6024,47.5329,47.6024,218100.0
2017-06-16 15:45:00,47.88,47.89,47.81,47.85,463780.0,47.5925,47.6024,47.5229,47.5627,463780.0
2017-06-16 15:50:00,47.88,47.91,47.84,47.88,786380.0,47.5925,47.6223,47.5527,47.5925,786380.0
2017-06-16 15:55:00,47.88,47.94,47.81,47.93,1936060.0,47.5925,47.6521,47.5229,47.6422,1936060.0
2017-06-19 09:30:00,48.48,48.58,48.41,48.49,1478080.0,48.1889,48.2883,48.1193,48.1988,1478080.0
2017-06-19 09:35:00,48.51,48.83,48.51,48.79,618600.0,48.2187,48.5368,48.2187,48.497,618600.0
2017-06-19 09:40:00,48.77,48.84,48.62,48.71,1170620.0,48.4771,48.5467,48.3281,48.4175,1170620.0
2017-06-19 09:45:00,48.72,48.78,48.71,48.73,644420.0,48.4274,48.4871,48.4175,48.4374,644420.0
2017-06-19 09:50:00,48.74,48.78,48.7,48.75,342400.0,48.4473,48.4871,48.4076,48.4573,342400.0
2017-06-19 09:55:00,48.76,48.8,48.72,48.77,583060.0,48.4672,48.507,48.4274,48.4771,583060.0
2017-06-19 10:00:00,48.78,48.88,48.76,48.87,401760.0,48.4871,48.5865,48.4672,48.5765,401760.0
2017-06-19 10:05:00,48.88,48.96,48.86,48.91,923960.0,48.5865,48.666,48.5666,48.6163,923960.0
2017-06-19 10:10:00,48.93,48.94,48.86,48.91,381760.0,48.6362,48.6461,48.5666,48.6163,381760.0
2017-06-19 10:15:00,48.91,48.92,48.84,48.85,163880.0,48.6163,48.6262,48.5467,48.5567,163880.0
2017-06-19 10:20:00,48.86,48.88,48.84,48.84,176800.0,48.5666,48.5865,48.5467,48.5467,176800.0
2017-06-19 10:25:00,48.84,48.9,48.8,48.87,307180.0,48.5467,48.6064,48.507,48.5765,307180.0
2017-06-19 10:30:00,48.87,48.93,48.84,48.86,274700.0,48.5765,48.6362,48.5467,48.5666,274700.0
2017-06-19 10:35:00,48.86,48.87,48.79,48.85,315540.0,48.5666,48.5765,48.497,48.5567,315540.0
2017-06-19 10:40:00,48.86,48.95,48.84,48.95,263240.0,48.5666,48.6561,48.5467,48.6561,263240.0
2017-06-19 10:45:00,48.91,48.95,48.86,48.94,190380.0,48.6163,48.6561,48.5666,48.6461,190380.0
2017-06-19 10:50:00,48.94,48.94,48.85,48.85,119980.0,48.6461,48.6461,48.5567,48.5567,119980.0
2017-06-19 10:55:00,48.84,48.9,48.84,48.89,134040.0,48.5467,48.6064,48.5467,48.5964,134040.0
2017-06-19 11:00:00,48.88,48.91,48.84,48.87,155680.0,48.5865,48.6163,48.5467,48.5765,155680.0
2017-06-19 11:05:00,48.86,48.92,48.86,48.87,154660.0,48.5666,48.6262,48.5666,48.5765,154660.0
2017-06-19 11:10:00,48.86,48.88,48.85,48.85,127700.0,48.5666,48.5865,48.5567,48.5567,127700.0
2017-06-19 11:15:00,48.85,48.85,48.79,48.82,141080.0,48.5567,48.5567,48.497,48.5268,141080.0
2017-06-19 11:20:00,48.84,48.84,48.8,48.8,83000.0,48.5467,48.5467,48.507,48.507,83000.0
2017-06-19 11:25:00,48.81,48.83,48.78,48.81,107960.0,48.5169,48.5368,48.4871,48.5169,107960.0
2017-06-19 11:30:00,48.82,48.84,48.78,48.8,105000.0,48.5268,48.5467,48.4871,48.507,105000.0
2017-06-19 11:35:00,48.82,48.84,48.77,48.77,161340.0,48.5268,48.5467,48.4771,48.4771,161340.0
2017-06-19 11:40:00,48.78,48.78,48.73,48.73,118860.0,48.4871,48.4871,48.4374,48.4374,118860.0
2017-06-19 11:45:00,48.74,48.78,48.72,48.74,170300.0,48.4473,48.4871,48.4274,48.4473,170300.0
2017-06-19 11:50:00,48.75,48.75,48.71,48.71,153800.0,48.4573,48.4573,48.4175,48.4175,153800.0
2017-06-19 11:55:00,48.71,48.71,48.68,48.69,108780.0,48.4175,48.4175,48.3877,48.3976,108780.0
2017-06-19 12:00:00,48.68,48.71,48.66,48.66,107740.0,48.3877,48.4175,48.3678,48.3678,107740.0
2017-06-19 12:05:00,48.66,48.68,48.65,48.66,96040.0,48.3678,48.3877,48.3579,48.3678,96040.0
2017-06-19 12:10:00,48.68,48.7,48.65,48.7,130340.0,48.3877,48.4076,48.3579,48.4076,130340.0
2017-06-19 12:15:00,48.7,48.79,48.7,48.77,164320.0,48.4076,48.497,48.4076,48.4771,164320.0
2017-06-19 12:20:00,48.77,48.8,48.77,48.77,60260.0,48.4771,48.507,48.4771,48.4771,60260.0
2017-06-19 12:25:00,48.78,48.81,48.77,48.79,89600.0,48.4871,48.5169,48.4771,48.497,89600.0
2017-06-19 12:30:00,48.79,48.79,48.74,48.78,93340.0,48.497,48.497,48.4473,48.4871,93340.0
2017-06-19 12:35:00,48.77,48.82,48.76,48.77,131340.0,48.4771,48.5268,48.4672,48.4771,131340.0
2017-06-19 12:40:00,48.77,48.78,48.76,48.76,21000.0,48.4771,48.4871,48.4672,48.4672,21000.0
2017-06-19 12:45:00,48.76,48.79,48.75,48.77,37220.0,48.4672,48.497,48.4573,48.4771,37220.0
2017-06-19 12:50:00,48.79,48.8,48.76,48.76,87100.0,48.497,48.507,48.4672,48.4672,87100.0
2017-06-19 12:55:00,48.77,48.79,48.76,48.76,49200.0,48.4771,48.497,48.4672,48.4672,49200.0
2017-06-19 13:00:00,48.77,48.78,48.74,48.76,99300.0,48.4771,48.4871,48.4473,48.4672,99300.0
2017-06-19 13:05:00,48.77,48.79,48.76,48.78,40960.0,48.4771,48.497,48.4672,48.4871,40960.0
2017-06-19 13:10:00,48.79,48.8,48.75,48.76,40440.0,48.497,48.507,48.4573,48.4672,40440.0
2017-06-19 13:15:00,48.76,48.79,48.75,48.75,98740.0,48.4672,48.497,48.4573,48.4573,98740.0
2017-06-19 13:20:00,48.77,48.77,48.75,48.76,27680.0,48.4771,48.4771,48.4573,48.4672,27680.0
2017-06-19 13:25:00,48.76,48.8,48.73,48.8,185520.0,48.4672,48.507,48.4374,48.507,185520.0
2017-06-19 13:30:00,48.8,48.87,48.77,48.84,194500.0,48.507,48.5765,48.4771,48.5467,194500.0
2017-06-19 13:35:00,48.84,48.89,48.81,48.83,148140.0,48.5467,48.5964,48.5169,48.5368,148140.0
2017-06-19 13:40:00,48.84,48.86,48.81,48.84,78000.0,48.5467,48.5666,48.5169,48.5467,78000.0
2017-06-19 13:45:00,48.84,48.85,48.82,48.83,129720.0,48.5467,48.5567,48.5268,48.5368,129720.0
2017-06-19 13:50:00,48.84,48.85,48.82,48.84,78700.0,48.5467,48.5567,48.5268,48.5467,78700.0
2017-06-19 13:55:00,48.81,48.83,48.77,48.81,48600.0,48.5169,48.5368,48.4771,48.5169,48600.0
2017-06-19 14:00:00,48.79,48.83,48.79,48.81,74980.0,48.497,48.5368,48.497,48.5169,74980.0
2017-06-19 14:05:00,48.81,48.81,48.74,48.76,167860.0,48.5169,48.5169,48.4473,48.4672,167860.0
2017-06-19 14:10:00,48.76,48.79,48.75,48.75,140720.0,48.4672,48.497,48.4573,48.4573,140720.0
2017-06-19 14:15:00,48.76,48.76,48.71,48.72,205280.0,48.4672,48.4672,48.4175,48.4274,205280.0
2017-06-19 14:20:00,48.72,48.73,48.67,48.69,212260.0,48.4274,48.4374,48.3777,48.3976,212260.0
2017-06-19 14:25:00,48.68,48.68,48.63,48.65,157380.0,48.3877,48.3877,48.338,48.3579,157380.0
2017-06-19 14:30:00,48.64,48.64,48.58,48.62,146740.0,48.3479,48.3479,48.2883,48.3281,146740.0
2017-06-19 14:35:00,48.62,48.68,48.61,48.67,107140.0,48.3281,48.3877,48.3181,48.3777,107140.0
2017-06-19 14:40:00,48.67,48.67,48.62,48.62,102860.0,48.3777,48.3777,48.3281,48.3281,102860.0
2017-06-19 14:45:00,48.61,48.62,48.56,48.56,270460.0,48.3181,48.3281,48.2684,48.2684,270460.0
2017-06-19 14:50:00,48.56,48.58,48.52,48.54,164120.0,48.2684,48.2883,48.2287,48.2485,164120.0
2017-06-19 14:55:00,48.54,48.55,48.52,48.52,129300.0,48.2485,48.2585,48.2287,48.2287,129300.0
2017-06-19 15:00:00,48.55,48.59,48.55,48.57,82640.0,48.2585,48.2982,48.2585,48.2784,82640.0
2017-06-19 15:05:00,48.57,48.59,48.57,48.58,101980.0,48.2784,48.2982,48.2784,48.2883,101980.0
2017-06-19 15:10:00,48.58,48.59,48.55,48.56,185740.0,48.2883,48.2982,48.2585,48.2684,185740.0
2017-06-19 15:15:00,48.58,48.61,48.58,48.6,98080.0,48.2883,48.3181,48.2883,48.3082,98080.0
2017-06-19 15:20:00,48.59,48.61,48.58,48.59,186900.0,48.2982,48.3181,48.2883,48.2982,186900.0
2017-06-19 15:25:00,48.61,48.61,48.59,48.61,165740.0,48.3181,48.3181,48.2982,48.3181,165740.0
2017-06-19 15:30:00,48.6,48.64,48.59,48.63,182700.0,48.3082,48.3479,48.2982,48.338,182700.0
2017-06-19 15:35:00,48.63,48.74,48.63,48.73,254640.0,48.338,48.4473,48.338,48.4374,254640.0
2017-06-19 15:40:00,48.74,48.75,48.71,48.75,183160.0,48.4473,48.4573,48.4175,48.4573,183160.0
2017-06-19 15:45:00,48.73,48.79,48.71,48.78,315020.0,48.4374,48.497,48.4175,48.4871,315020.0
2017-06-19 15:50:00,48.78,48.85,48.78,48.84,581880.0,48.4871,48.5567,48.4871,48.5467,581880.0
2017-06-19 15:55:00,48.83,48.83,48.73,48.76,1109680.0,48.5368,48.5368,48.4374,48.4672,1109680.0
2017-06-20 09:30:00,48.77,48.86,48.65,48.65,1152860.0,48.4771,48.5666,48.3579,48.3579,1152860.0
2017-06-20 09:35:00,48.65,48.73,48.65,48.71,185020.0,48.3579,48.4374,48.3579,48.4175,185020.0
2017-06-20 09:40:00,48.72,48.83,48.71,48.78,463080.0,48.4274,48.5368,48.4175,48.4871,463080.0
2017-06-20 09:45:00,48.77,48.82,48.71,48.73,233180.0,48.4771,48.5268,48.4175,48.4374,233180.0
2017-06-20 09:50:00,48.71,48.81,48.68,48.8,304600.0,48.4175,48.5169,48.3877,48.507,304600.0
2017-06-20 09:55:00,48.83,48.83,48.68,48.78,536780.0,48.5368,48.5368,48.3877,48.4871,536780.0
2017-06-20 10:00:00,48.78,48.78,48.66,48.77,331300.0,48.4871,48.4871,48.3678,48.4771,331300.0
2017-06-20 10:05:00,48.77,48.85,48.76,48.85,423840.0,48.4771,48.5567,48.4672,48.5567,423840.0
2017-06-20 10:10:00,48.84,48.89,48.83,48.88,349100.0,48.5467,48.5964,48.5368,48.5865,349100.0
2017-06-20 10:15:00,48.88,48.96,48.86,48.96,245300.0,48.5865,48.666,48.5666,48.666,245300.0
2017-06-20 10:20:00,48.95,49.03,48.94,49.01,362560.0,48.6561,48.7356,48.6461,48.7157,362560.0
2017-06-20 10:25:00,48.98,49.0,48.85,48.87,273100.0,48.6859,48.7058,48.5567,48.5765,273100.0
2017-06-20 10:30:00,48.88,48.93,48.86,48.91,147400.0,48.5865,48.6362,48.5666,48.6163,147400.0
2017-06-20 10:35:00,48.91,48.96,48.86,48.9,225580.0,48.6163,48.666,48.5666,48.6064,225580.0
2017-06-20 10:40:00,48.88,48.95,48.88,48.93,171560.0,48.5865,48.6561,48.5865,48.6362,171560.0
2017-06-20 10:45:00,48.93,49.0,48.91,49.0,184720.0,48.6362,48.7058,48.6163,48.7058,184720.0
2017-06-20 10:50:00,49.0,49.04,48.97,49.01,407180.0,48.7058,48.7455,48.6759,48.7157,407180.0
2017-06-20 10:55:00,49.01,49.01,48.96,48.96,165240.0,48.7157,48.7157,48.666,48.666,165240.0
2017-06-20 11:00:00,48.96,48.98,48.91,48.94,189280.0,48.666,48.6859,48.6163,48.6461,189280.0
2017-06-20 11:05:00,48.94,48.94,48.83,48.9,215720.0,48.6461,48.6461,48.5368,48.6064,215720.0
2017-06-20 11:10:00,48.88,48.9,48.83,48.87,281880.0,48.5865,48.6064,48.5368,48.5765,281880.0
2017-06-20 11:15:00,48.86,48.87,48.82,48.85,130460.0,48.5666,48.5765,48.5268,48.5567,130460.0
2017-06-20 11:20:00,48.88,48.89,48.82,48.85,107200.0,48.5865,48.5964,48.5268,48.5567,107200.0
2017-06-20 11:25:00,48.85,48.88,48.74,48.76,262320.0,48.5567,48.5865,48.4473,48.4672,262320.0
2017-06-20 11:30:00,48.75,48.76,48.69,48.75,321020.0,48.4573,48.4672,48.3976,48.4573,321020.0
2017-06-20 11:35:00,48.73,48.76,48.69,48.76,125280.0,48.4374,48.4672,48.3976,48.4672,125280.0
2017-06-20 11:40:00,48.77,48.77,48.72,48.74,119860.0,48.4771,48.4771,48.4274,48.4473,119860.0
2017-06-20 11:45:00,48.77,48.81,48.77,48.81,61520.0,48.4771,48.5169,48.4771,48.5169,61520.0
2017-06-20 11:50:00,48.81,48.81,48.76,48.77,151680.0,48.5169,48.5169,48.4672,48.4771,151680.0
2017-06-20 11:55:00,48.79,48.79,48.71,48.71,60500.0,48.497,48.497,48.4175,48.4175,60500.0
2017-06-20 12:00:00,48.73,48.75,48.71,48.72,82800.0,48.4374,48.4573,48.4175,48.4274,82800.0
2017-06-20 12:05:00,48.73,48.74,48.71,48.73,54780.0,48.4374,48.4473,48.4175,48.4374,54780.0
2017-06-20 12:10:00,48.74,48.76,48.73,48.75,53000.0,48.4473,48.4672,48.4374,48.4573,53000.0
2017-06-20 12:15:00,48.74,48.77,48.73,48.74,123140.0,48.4473,48.4771,48.4374,48.4473,123140.0
2017-06-20 12:20:00,48.74,48.79,48.63,48.66,214480.0,48.4473,48.497,48.338,48.3678,214480.0
2017-06-20 12:25:00,48.66,48.66,48.58,48.6,182500.0,48.3678,48.3678,48.2883,48.3082,182500.0
2017-06-20 12:30:00,48.61,48.63,48.59,48.61,83660.0,48.3181,48.338,48.2982,48.3181,83660.0
2017-06-20 12:35:00,48.61,48.66,48.6,48.6,132940.0,48.3181,48.3678,48.3082,48.3082,132940.0
2017-06-20 12:40:00,48.6,48.64,48.57,48.6,218980.0,48.3082,48.3479,48.2784,48.3082,218980.0
2017-06-20 12:45:00,48.6,48.61,48.55,48.58,107060.0,48.3082,48.3181,48.2585,48.2883,107060.0
2017-06-20 12:50:00,48.56,48.63,48.55,48.61,95000.0,48.2684,48.338,48.2585,48.3181,95000.0
2017-06-20 12:55:00,48.61,48.62,48.56,48.61,141220.0,48.3181,48.3281,48.2684,48.3181,141220.0
2017-06-20 13:00:00,48.61,48.66,48.61,48.63,100340.0,48.3181,48.3678,48.3181,48.338,100340.0
2017-06-20 13:05:00,48.62,48.7,48.62,48.67,85980.0,48.3281,48.4076,48.3281,48.3777,85980.0
2017-06-20 13:10:00,48.68,48.7,48.68,48.68,45340.0,48.3877,48.4076,48.3877,48.3877,45340.0
2017-06-20 13:15:00,48.67,48.68,48.66,48.66,54000.0,48.3777,48.3877,48.3678,48.3678,54000.0
2017-06-20 13:20:00,48.65,48.71,48.65,48.69,54500.0,48.3579,48.4175,48.3579,48.3976,54500.0
2017-06-20 13:25:00,48.66,48.68,48.62,48.64,92800.0,48.3678,48.3877,48.3281,48.3479,92800.0
2017-06-20 13:30:00,48.65,48.66,48.62,48.64,46020.0,48.3579,48.3678,48.3281,48.3479,46020.0
2017-06-20 13:35:00,48.66,48.67,48.6,48.61,114260.0,48.3678,48.3777,48.3082,48.3181,114260.0
2017-06-20 13:40:00,48.61,48.62,48.58,48.6,67560.0,48.3181,48.3281,48.2883,48.3082,67560.0
2017-06-20 13:45:00,48.62,48.63,48.59,48.63,64000.0,48.3281,48.338,48.2982,48.338,64000.0
2017-06-20 13:50:00,48.62,48.63,48.6,48.62,70960.0,48.3281,48.338,48.3082,48.3281,70960.0
2017-06-20 13:55:00,48.63,48.63,48.6,48.62,78440.0,48.338,48.338,48.3082,48.3281,78440.0
2017-06-20 14:00:00,48.63,48.65,48.62,48.64,79500.0,48.338,48.3579,48.3281,48.3479,79500.0
2017-06-20 14:05:00,48.64,48.67,48.64,48.66,40980.0,48.3479,48.3777,48.3479,48.3678,40980.0
2017-06-20 14:10:00,48.67,48.67,48.65,48.66,62360.0,48.3777,48.3777,48.3579,48.3678,62360.0
2017-06-20 14:15:00,48.66,48.66,48.58,48.62,155960.0,48.3678,48.3678,48.2883,48.3281,155960.0
2017-06-20 14:20:00,48.62,48.62,48.6,48.6,34280.0,48.3281,48.3281,48.3082,48.3082,34280.0
2017-06-20 14:25:00,48.6,48.62,48.55,48.55,119080.0,48.3082,48.3281,48.2585,48.2585,119080.0
2017-06-20 14:30:00,48.55,48.58,48.53,48.57,98460.0,48.2585,48.2883,48.2386,48.2784,98460.0
2017-06-20 14:35:00,48.57,48.58,48.52,48.52,106620.0,48.2784,48.2883,48.2287,48.2287,106620.0
2017-06-20 14:40:00,48.55,48.57,48.48,48.56,257420.0,48.2585,48.2784,48.1889,48.2684,257420.0
2017-06-20 14:45:00,48.57,48.59,48.55,48.56,88000.0,48.2784,48.2982,48.2585,48.2684,88000.0
2017-06-20 14:50:00,48.55,48.6,48.55,48.59,63580.0,48.2585,48.3082,48.2585,48.2982,63580.0
2017-06-20 14:55:00,48.59,48.67,48.59,48.67,95040.0,48.2982,48.3777,48.2982,48.3777,95040.0
2017-06-20 15:00:00,48.67,48.72,48.66,48.68,220740.0,48.3777,48.4274,48.3678,48.3877,220740.0
2017-06-20 15:05:00,48.69,48.69,48.62,48.63,118000.0,48.3976,48.3976,48.3281,48.338,118000.0
2017-06-20 15:10:00,48.63,48.64,48.6,48.63,102640.0,48.338,48.3479,48.3082,48.338,102640.0
2017-06-20 15:15:00,48.63,48.67,48.61,48.61,94480.0,48.338,48.3777,48.3181,48.3181,94480.0
2017-06-20 15:20:00,48.61,48.62,48.56,48.59,210520.0,48.3181,48.3281,48.2684,48.2982,210520.0
2017-06-20 15:25:00,48.57,48.59,48.52,48.57,235500.0,48.2784,48.2982,48.2287,48.2784,235500.0
2017-06-20 15:30:00,48.56,48.56,48.46,48.54,354780.0,48.2684,48.2684,48.169,48.2485,354780.0
2017-06-20 15:35:00,48.54,48.6,48.49,48.56,261760.0,48.2485,48.3082,48.1988,48.2684,261760.0
2017-06-20 15:40:00,48.57,48.59,48.49,48.5,270180.0,48.2784,48.2982,48.1988,48.2088,270180.0
2017-06-20 15:45:00,48.51,48.51,48.41,48.44,420940.0,48.2187,48.2187,48.1193,48.1491,420940.0
2017-06-20 15:50:00,48.46,48.52,48.44,48.45,502500.0,48.169,48.2287,48.1491,48.1591,502500.0
2017-06-20 15:55:00,48.46,48.52,48.41,48.44,772280.0,48.169,48.2287,48.1193,48.1491,772280.0
2017-06-21 09:30:00,48.54,48.74,48.5,48.63,692180.0,48.2485,48.4473,48.2088,48.338,692180.0
2017-06-21 09:35:00,48.58,48.78,48.56,48.78,625300.0,48.2883,48.4871,48.2684,48.4871,625300.0
2017-06-21 09:40:00,48.75,48.75,48.58,48.66,313340.0,48.4573,48.4573,48.2883,48.3678,313340.0
2017-06-21 09:45:00,48.65,48.68,48.59,48.59,295300.0,48.3579,48.3877,48.2982,48.2982,295300.0
2017-06-21 09:50:00,48.59,48.68,48.47,48.54,336720.0,48.2982,48.3877,48.179,48.2485,336720.0
2017-06-21 09:55:00,48.54,48.58,48.5,48.51,144440.0,48.2485,48.2883,48.2088,48.2187,144440.0
2017-06-21 10:00:00,48.55,48.62,48.51,48.52,433380.0,48.2585,48.3281,48.2187,48.2287,433380.0
2017-06-21 10:05:00,48.53,48.59,48.46,48.56,265360.0,48.2386,48.2982,48.169,48.2684,265360.0
2017-06-21 10:10:00,48.56,48.57,48.5,48.55,115240.0,48.2684,48.2784,48.2088,48.2585,115240.0
2017-06-21 10:15:00,48.55,48.55,48.5,48.51,78040.0,48.2585,48.2585,48.2088,48.2187,78040.0
2017-06-21 10:20:00,48.53,48.56,48.51,48.55,118000.0,48.2386,48.2684,48.2187,48.2585,118000.0
2017-06-21 10:25:00,48.55,48.57,48.52,48.56,311160.0,48.2585,48.2784,48.2287,48.2684,311160.0
2017-06-21 10:30:00,48.56,48.6,48.54,48.59,237860.0,48.2684,48.3082,48.2485,48.2982,237860.0
2017-06-21 10:35:00,48.58,48.6,48.53,48.57,219240.0,48.2883,48.3082,48.2386,48.2784,219240.0
2017-06-21 10:40:00,48.57,48.74,48.57,48.7,347500.0,48.2784,48.4473,48.2784,48.4076,347500.0
2017-06-21 10:45:00,48.7,48.74,48.67,48.69,116620.0,48.4076,48.4473,48.3777,48.3976,116620.0
2017-06-21 10:50:00,48.71,48.74,48.69,48.72,175300.0,48.4175,48.4473,48.3976,48.4274,175300.0
2017-06-21 10:55:00,48.71,48.72,48.65,48.71,125460.0,48.4175,48.4274,48.3579,48.4175,125460.0
2017-06-21 11:00:00,48.7,48.71,48.6,48.61,290060.0,48.4076,48.4175,48.3082,48.3181,290060.0
2017-06-21 11:05:00,48.61,48.64,48.59,48.64,145480.0,48.3181,48.3479,48.2982,48.3479,145480.0
2017-06-21 11:10:00,48.66,48.68,48.56,48.56,203280.0,48.3678,48.3877,48.2684,48.2684,203280.0
2017-06-21 11:15:00,48.58,48.6,48.55,48.6,148100.0,48.2883,48.3082,48.2585,48.3082,148100.0
2017-06-21 11:20:00,48.58,48.68,48.58,48.66,161000.0,48.2883,48.3877,48.2883,48.3678,161000.0
2017-06-21 11:25:00,48.66,48.68,48.64,48.65,65820.0,48.3678,48.3877,48.3479,48.3579,65820.0
2017-06-21 11:30:00,48.68,48.7,48.64,48.65,62000.0,48.3877,48.4076,48.3479,48.3579,62000.0
2017-06-21 11:35:00,48.65,48.69,48.64,48.65,86200.0,48.3579,48.3976,48.3479,48.3579,86200.0
2017-06-21 11:40:00,48.65,48.74,48.65,48.71,176660.0,48.3579,48.4473,48.3579,48.4175,176660.0
2017-06-21 11:45:00,48.72,48.73,48.66,48.67,86000.0,48.4274,48.4374,48.3678,48.3777,86000.0
2017-06-21 11:50:00,48.67,48.68,48.63,48.65,104880.0,48.3777,48.3877,48.338,48.3579,104880.0
2017-06-21 11:55:00,48.63,48.69,48.6,48.68,95960.0,48.338,48.3976,48.3082,48.3877,95960.0
2017-06-21 12:00:00,48.68,48.7,48.65,48.65,155500.0,48.3877,48.4076,48.3579,48.3579,155500.0
2017-06-21 12:05:00,48.66,48.67,48.63,48.63,106020.0,48.3678,48.3777,48.338,48.338,106020.0
2017-06-21 12:10:00,48.65,48.65,48.61,48.62,82600.0,48.3579,48.3579,48.3181,48.3281,82600.0
2017-06-21 12:15:00,48.62,48.64,48.62,48.63,94100.0,48.3281,48.3479,48.3281,48.338,94100.0
2017-06-21 12:20:00,48.63,48.65,48.61,48.64,74000.0,48.338,48.3579,48.3181,48.3479,74000.0
2017-06-21 12:25:00,48.65,48.67,48.63,48.64,89520.0,48.3579,48.3777,48.338,48.3479,89520.0
2017-06-21 12:30:00,48.65,48.71,48.65,48.67,181660.0,48.3579,48.4175,48.3579,48.3777,181660.0
2017-06-21 12:35:00,48.67,48.71,48.67,48.71,54080.0,48.3777,48.4175,48.3777,48.4175,54080.0
2017-06-21 12:40:00,48.7,48.72,48.68,48.68,76000.0,48.4076,48.4274,48.3877,48.3877,76000.0
2017-06-21 12:45:00,48.69,48.69,48.66,48.67,48400.0,48.3976,48.3976,48.3678,48.3777,48400.0
2017-06-21 12:50:00,48.7,48.72,48.69,48.72,34160.0,48.4076,48.4274,48.3976,48.4274,34160.0
2017-06-21 12:55:00,48.72,48.72,48.62,48.62,123760.0,48.4274,48.4274,48.3281,48.3281,123760.0
2017-06-21 13:00:00,48.63,48.65,48.6,48.64,100040.0,48.338,48.3579,48.3082,48.3479,100040.0
2017-06-21 13:05:00,48.65,48.67,48.61,48.67,43820.0,48.3579,48.3777,48.3181,48.3777,43820.0
2017-06-21 13:10:00,48.66,48.67,48.63,48.65,42000.0,48.3678,48.3777,48.338,48.3579,42000.0
2017-06-21 13:15:00,48.67,48.72,48.67,48.7,127020.0,48.3777,48.4274,48.3777,48.4076,127020.0
2017-06-21 13:20:00,48.71,48.72,48.67,48.68,111780.0,48.4175,48.4274,48.3777,48.3877,111780.0
2017-06-21 13:25:00,48.68,48.69,48.64,48.66,98200.0,48.3877,48.3976,48.3479,48.3678,98200.0
2017-06-21 13:30:00,48.66,48.71,48.66,48.71,52940.0,48.3678,48.4175,48.3678,48.4175,52940.0
2017-06-21 13:35:00,48.71,48.71,48.64,48.65,106140.0,48.4175,48.4175,48.3479,48.3579,106140.0
2017-06-21 13:40:00,48.66,48.68,48.65,48.68,156000.0,48.3678,48.3877,48.3579,48.3877,156000.0
2017-06-21 13:45:00,48.68,48.69,48.65,48.65,81120.0,48.3877,48.3976,48.3579,48.3579,81120.0
2017-06-21 13:50:00,48.66,48.67,48.61,48.62,124460.0,48.3678,48.3777,48.3181,48.3281,124460.0
2017-06-21 13:55:00,48.62,48.68,48.61,48.65,117020.0,48.3281,48.3877,48.3181,48.3579,117020.0
2017-06-21 14:00:00,48.65,48.67,48.64,48.65,81460.0,48.3579,48.3777,48.3479,48.3579,81460.0
2017-06-21 14:05:00,48.64,48.68,48.61,48.65,125440.0,48.3479,48.3877,48.3181,48.3579,125440.0
2017-06-21 14:10:00,48.66,48.71,48.66,48.7,145340.0,48.3678,48.4175,48.3678,48.4076,145340.0
2017-06-21 14:15:00,48.7,48.77,48.7,48.76,345480.0,48.4076,48.4771,48.4076,48.4672,345480.0
2017-06-21 14:20:00,48.75,48.77,48.73,48.73,65000.0,48.4573,48.4771,48.4374,48.4374,65000.0
2017-06-21 14:25:00,48.74,48.76,48.69,48.7,98000.0,48.4473,48.4672,48.3976,48.4076,98000.0
2017-06-21 14:30:00,48.7,48.75,48.69,48.72,89160.0,48.4076,48.4573,48.3976,48.4274,89160.0
2017-06-21 14:35:00,48.72,48.84,48.72,48.81,272040.0,48.4274,48.5467,48.4274,48.5169,272040.0
2017-06-21 14:40:00,48.82,48.87,48.79,48.79,188760.0,48.5268,48.5765,48.497,48.497,188760.0
2017-06-21 14:45:00,48.81,48.87,48.81,48.86,181340.0,48.5169,48.5765,48.5169,48.5666,181340.0
2017-06-21 14:50:00,48.87,48.93,48.87,48.93,273080.0,48.5765,48.6362,48.5765,48.6362,273080.0
2017-06-21 14:55:00,48.9,48.95,48.89,48.93,128880.0,48.6064,48.6561,48.5964,48.6362,128880.0
2017-06-21 15:00:00,48.9,48.92,48.85,48.88,168960.0,48.6064,48.6262,48.5567,48.5865,168960.0
2017-06-21 15:05:00,48.87,48.93,48.85,48.91,193960.0,48.5765,48.6362,48.5567,48.6163,193960.0
2017-06-21 15:10:00,48.9,48.93,48.89,48.9,120020.0,48.6064,48.6362,48.5964,48.6064,120020.0
2017-06-21 15:15:00,48.89,48.94,48.88,48.91,142400.0,48.5964,48.6461,48.5865,48.6163,142400.0
2017-06-21 15:20:00,48.93,48.95,48.92,48.94,114340.0,48.6362,48.6561,48.6262,48.6461,114340.0
2017-06-21 15:25:00,48.94,48.97,48.93,48.97,210020.0,48.6461,48.6759,48.6362,48.6759,210020.0
2017-06-21 15:30:00,48.96,48.96,48.91,48.92,315080.0,48.666,48.666,48.6163,48.6262,315080.0
2017-06-21 15:35:00,48.92,48.93,48.89,48.9,281000.0,48.6262,48.6362,48.5964,48.6064,281000.0
2017-06-21 15:40:00,48.91,48.95,48.9,48.94,197240.0,48.6163,48.6561,48.6064,48.6461,197240.0
2017-06-21 15:45:00,48.96,48.98,48.94,48.96,290360.0,48.666,48.6859,48.6461,48.666,290360.0
2017-06-21 15:50:00,48.96,48.98,48.91,48.96,400660.0,48.666,48.6859,48.6163,48.666,400660.0
2017-06-21 15:55:00,48.95,48.97,48.89,48.93,939640.0,48.6561,48.6759,48.5964,48.6362,939640.0
2017-06-22 09:30:00,48.84,48.93,48.75,48.84,846100.0,48.5467,48.6362,48.4573,48.5467,846100.0
2017-06-22 09:35:00,48.8,48.83,48.72,48.72,340440.0,48.507,48.5368,48.4274,48.4274,340440.0
2017-06-22 09:40:00,48.72,48.88,48.67,48.84,351080.0,48.4274,48.5865,48.3777,48.5467,351080.0
2017-06-22 09:45:00,48.82,48.84,48.76,48.82,346320.0,48.5268,48.5467,48.4672,48.5268,346320.0
2017-06-22 09:50:00,48.81,48.84,48.77,48.78,184680.0,48.5169,48.5467,48.4771,48.4871,184680.0
2017-06-22 09:55:00,48.77,48.81,48.71,48.78,202280.0,48.4771,48.5169,48.4175,48.4871,202280.0
2017-06-22 10:00:00,48.78,48.8,48.69,48.79,239760.0,48.4871,48.507,48.3976,48.497,239760.0
2017-06-22 10:05:00,48.79,48.84,48.75,48.84,199900.0,48.497,48.5467,48.4573,48.5467,199900.0
2017-06-22 10:10:00,48.84,48.88,48.82,48.86,160140.0,48.5467,48.5865,48.5268,48.5666,160140.0
2017-06-22 10:15:00,48.87,48.93,48.85,48.86,208580.0,48.5765,48.6362,48.5567,48.5666,208580.0
2017-06-22 10:20:00,48.87,48.87,48.78,48.85,161020.0,48.5765,48.5765,48.4871,48.5567,161020.0
2017-06-22 10:25:00,48.85,48.86,48.82,48.83,178720.0,48.5567,48.5666,48.5268,48.5368,178720.0
2017-06-22 10:30:00,48.85,48.86,48.77,48.77,124360.0,48.5567,48.5666,48.4771,48.4771,124360.0
2017-06-22 10:35:00,48.78,48.84,48.76,48.83,132660.0,48.4871,48.5467,48.4672,48.5368,132660.0
2017-06-22 10:40:00,48.85,48.92,48.84,48.88,171880.0,48.5567,48.6262,48.5467,48.5865,171880.0
2017-06-22 10:45:00,48.87,48.95,48.87,48.93,316880.0,48.5765,48.6561,48.5765,48.6362,316880.0
2017-06-22 10:50:00,48.94,48.96,48.89,48.89,335660.0,48.6461,48.666,48.5964,48.5964,335660.0
2017-06-22 10:55:00,48.9,48.91,48.82,48.82,147060.0,48.6064,48.6163,48.5268,48.5268,147060.0
2017-06-22 11:00:00,48.84,48.85,48.8,48.81,98120.0,48.5467,48.5567,48.507,48.5169,98120.0
2017-06-22 11:05:00,48.81,48.84,48.8,48.82,93620.0,48.5169,48.5467,48.507,48.5268,93620.0
2017-06-22 11:10:00,48.82,48.88,48.82,48.82,168160.0,48.5268,48.5865,48.5268,48.5268,168160.0
2017-06-22 11:15:00,48.83,48.86,48.8,48.84,92360.0,48.5368,48.5666,48.507,48.5467,92360.0
2017-06-22 11:20:00,48.85,48.87,48.82,48.86,70140.0,48.5567,48.5765,48.5268,48.5666,70140.0
2017-06-22 11:25:00,48.85,48.92,48.83,48.86,182400.0,48.5567,48.6262,48.5368,48.5666,182400.0
2017-06-22 11:30:00,48.87,48.88,48.85,48.88,109200.0,48.5765,48.5865,48.5567,48.5865,109200.0
2017-06-22 11:35:00,48.87,48.87,48.84,48.86,99060.0,48.5765,48.5765,48.5467,48.5666,99060.0
2017-06-22 11:40:00,48.86,48.89,48.8,48.81,86200.0,48.5666,48.5964,48.507,48.5169,86200.0
2017-06-22 11:45:00,48.81,48.85,48.81,48.85,30500.0,48.5169,48.5567,48.5169,48.5567,30500.0
2017-06-22 11:50:00,48.85,48.86,48.8,48.8,75700.0,48.5567,48.5666,48.507,48.507,75700.0
2017-06-22 11:55:00,48.81,48.85,48.81,48.84,49000.0,48.5169,48.5567,48.5169,48.5467,49000.0
2017-06-22 12:00:00,48.86,48.87,48.82,48.84,85940.0,48.5666,48.5765,48.5268,48.5467,85940.0
2017-06-22 12:05:00,48.81,48.85,48.8,48.8,80340.0,48.5169,48.5567,48.507,48.507,80340.0
2017-06-22 12:10:00,48.8,48.84,48.79,48.84,135260.0,48.507,48.5467,48.497,48.5467,135260.0
2017-06-22 12:15:00,48.84,48.85,48.81,48.81,32900.0,48.5467,48.5567,48.5169,48.5169,32900.0
2017-06-22 12:20:00,48.8,48.81,48.78,48.81,108820.0,48.507,48.5169,48.4871,48.5169,108820.0
2017-06-22 12:25:00,48.83,48.85,48.82,48.84,26400.0,48.5368,48.5567,48.5268,48.5467,26400.0
2017-06-22 12:30:00,48.84,48.89,48.82,48.89,64780.0,48.5467,48.5964,48.5268,48.5964,64780.0
2017-06-22 12:35:00,48.88,48.88,48.82,48.83,26000.0,48.5865,48.5865,48.5268,48.5368,26000.0
2017-06-22 12:40:00,48.83,48.86,48.83,48.84,36560.0,48.5368,48.5666,48.5368,48.5467,36560.0
2017-06-22 12:45:00,48.83,48.9,48.83,48.89,211500.0,48.5368,48.6064,48.5368,48.5964,211500.0
2017-06-22 12:50:00,48.9,48.98,48.9,48.96,228620.0,48.6064,48.6859,48.6064,48.666,228620.0
2017-06-22 12:55:00,48.97,48.97,48.93,48.95,97180.0,48.6759,48.6759,48.6362,48.6561,97180.0
2017-06-22 13:00:00,48.96,48.99,48.95,48.96,106660.0,48.666,48.6958,48.6561,48.666,106660.0
2017-06-22 13:05:00,48.97,49.02,48.97,49.01,172820.0,48.6759,48.7256,48.6759,48.7157,172820.0
2017-06-22 13:10:00,49.01,49.02,48.95,48.96,145440.0,48.7157,48.7256,48.6561,48.666,145440.0
2017-06-22 13:15:00,48.97,48.99,48.96,48.98,195120.0,48.6759,48.6958,48.666,48.6859,195120.0
2017-06-22 13:20:00,48.97,48.99,48.95,48.95,108540.0,48.6759,48.6958,48.6561,48.6561,108540.0
2017-06-22 13:25:00,48.93,48.97,48.93,48.97,75000.0,48.6362,48.6759,48.6362,48.6759,75000.0
2017-06-22 13:30:00,48.97,48.98,48.94,48.95,69700.0,48.6759,48.6859,48.6461,48.6561,69700.0
2017-06-22 13:35:00,48.95,48.95,48.92,48.93,54040.0,48.6561,48.6561,48.6262,48.6362,54040.0
2017-06-22 13:40:00,48.92,48.93,48.89,48.89,43600.0,48.6262,48.6362,48.5964,48.5964,43600.0
2017-06-22 13:45:00,48.89,48.93,48.89,48.93,59000.0,48.5964,48.6362,48.5964,48.6362,59000.0
2017-06-22 13:50:00,48.92,48.93,48.9,48.92,61500.0,48.6262,48.6362,48.6064,48.6262,61500.0
2017-06-22 13:55:00,48.91,48.94,48.91,48.93,113960.0,48.6163,48.6461,48.6163,48.6362,113960.0
2017-06-22 14:00:00,48.93,48.95,48.92,48.92,154840.0,48.6362,48.6561,48.6262,48.6262,154840.0
2017-06-22 14:05:00,48.91,48.94,48.91,48.93,32400.0,48.6163,48.6461,48.6163,48.6362,32400.0
2017-06-22 14:10:00,48.92,48.99,48.92,48.97,74420.0,48.6262,48.6958,48.6262,48.6759,74420.0
2017-06-22 14:15:00,48.97,48.99,48.96,48.97,40000.0,48.6759,48.6958,48.666,48.6759,40000.0
2017-06-22 14:20:00,48.97,48.97,48.91,48.95,147700.0,48.6759,48.6759,48.6163,48.6561,147700.0
2017-06-22 14:25:00,48.94,48.96,48.93,48.94,118460.0,48.6461,48.666,48.6362,48.6461,118460.0
2017-06-22 14:30:00,48.93,48.97,48.92,48.94,183420.0,48.6362,48.6759,48.6262,48.6461,183420.0
2017-06-22 14:35:00,48.93,48.94,48.92,48.94,142000.0,48.6362,48.6461,48.6262,48.6461,142000.0
2017-06-22 14:40:00,48.94,48.94,48.91,48.94,83900.0,48.6461,48.6461,48.6163,48.6461,83900.0
2017-06-22 14:45:00,48.93,48.95,48.93,48.94,49760.0,48.6362,48.6561,48.6362,48.6461,49760.0
2017-06-22 14:50:00,48.96,48.96,48.92,48.93,82740.0,48.666,48.666,48.6262,48.6362,82740.0
2017-06-22 14:55:00,48.93,48.94,48.92,48.93,50780.0,48.6362,48.6461,48.6262,48.6362,50780.0
2017-06-22 15:00:00,48.93,48.93,48.91,48.92,85000.0,48.6362,48.6362,48.6163,48.6262,85000.0
2017-06-22 15:05:00,48.93,48.96,48.93,48.94,67160.0,48.6362,48.666,48.6362,48.6461,67160.0
2017-06-22 15:10:00,48.94,48.95,48.91,48.91,76000.0,48.6461,48.6561,48.6163,48.6163,76000.0
2017-06-22 15:15:00,48.9,48.92,48.88,48.91,130120.0,48.6064,48.6262,48.5865,48.6163,130120.0
2017-06-22 15:20:00,48.9,48.9,48.87,48.89,95840.0,48.6064,48.6064,48.5765,48.5964,95840.0
2017-06-22 15:25:00,48.88,48.89,48.87,48.88,60000.0,48.5865,48.5964,48.5765,48.5865,60000.0
2017-06-22 15:30:00,48.88,48.89,48.86,48.87,108520.0,48.5865,48.5964,48.5666,48.5765,108520.0
2017-06-22 15:35:00,48.86,48.87,48.8,48.8,136840.0,48.5666,48.5765,48.507,48.507,136840.0
2017-06-22 15:40:00,48.79,48.81,48.76,48.78,149360.0,48.497,48.5169,48.4672,48.4871,149360.0
2017-06-22 15:45:00,48.78,48.8,48.78,48.79,184260.0,48.4871,48.507,48.4871,48.497,184260.0
2017-06-22 15:50:00,48.79,48.82,48.77,48.82,286380.0,48.497,48.5268,48.4771,48.5268,286380.0
2017-06-22 15:55:00,48.82,48.85,48.79,48.83,507540.0,48.5268,48.5567,48.497,48.5368,507540.0
2017-06-23 09:30:00,48.77,48.97,48.77,48.84,1065080.0,48.4771,48.6759,48.4771,48.5467,1065080.0
2017-06-23 09:35:00,48.84,48.97,48.8,48.93,470360.0,48.5467,48.6759,48.507,48.6362,470360.0
2017-06-23 09:40:00,48.9,48.95,48.78,48.78,243060.0,48.6064,48.6561,48.4871,48.4871,243060.0
2017-06-23 09:45:00,48.78,48.83,48.72,48.8,195860.0,48.4871,48.5368,48.4274,48.507,195860.0
2017-06-23 09:50:00,48.8,48.83,48.76,48.82,95220.0,48.507,48.5368,48.4672,48.5268,95220.0
2017-06-23 09:55:00,48.8,48.84,48.78,48.84,138320.0,48.507,48.5467,48.4871,48.5467,138320.0
2017-06-23 10:00:00,48.83,48.88,48.79,48.8,156100.0,48.5368,48.5865,48.497,48.507,156100.0
2017-06-23 10:05:00,48.79,48.84,48.79,48.84,74540.0,48.497,48.5467,48.497,48.5467,74540.0
2017-06-23 10:10:00,48.83,48.83,48.79,48.82,83000.0,48.5368,48.5368,48.497,48.5268,83000.0
2017-06-23 10:15:00,48.83,48.83,48.77,48.81,174000.0,48.5368,48.5368,48.4771,48.5169,174000.0
2017-06-23 10:20:00,48.82,48.87,48.79,48.87,122880.0,48.5268,48.5765,48.497,48.5765,122880.0
2017-06-23 10:25:00,48.86,48.91,48.85,48.88,245460.0,48.5666,48.6163,48.5567,48.5865,245460.0
2017-06-23 10:30:00,48.87,48.93,48.86,48.9,263380.0,48.5765,48.6362,48.5666,48.6064,263380.0
2017-06-23 10:35:00,48.9,48.97,48.9,48.96,331180.0,48.6064,48.6759,48.6064,48.666,331180.0
2017-06-23 10:40:00,48.97,49.02,48.96,48.98,265440.0,48.6759,48.7256,48.666,48.6859,265440.0
2017-06-23 10:45:00,49.0,49.01,48.97,49.01,188140.0,48.7058,48.7157,48.6759,48.7157,188140.0
2017-06-23 10:50:00,49.02,49.04,48.98,48.99,341780.0,48.7256,48.7455,48.6859,48.6958,341780.0
2017-06-23 10:55:00,49.0,49.03,48.98,48.98,247640.0,48.7058,48.7356,48.6859,48.6859,247640.0
2017-06-23 11:00:00,48.99,49.03,48.99,49.02,53740.0,48.6958,48.7356,48.6958,48.7256,53740.0
2017-06-23 11:05:00,49.02,49.03,49.0,49.01,68000.0,48.7256,48.7356,48.7058,48.7157,68000.0
2017-06-23 11:10:00,49.01,49.05,48.99,49.01,171740.0,48.7157,48.7555,48.6958,48.7157,171740.0
2017-06-23 11:15:00,49.01,49.04,49.01,49.02,59440.0,48.7157,48.7455,48.7157,48.7256,59440.0
2017-06-23 11:20:00,49.02,49.05,49.01,49.05,115960.0,48.7256,48.7555,48.7157,48.7555,115960.0
2017-06-23 11:25:00,49.05,49.1,49.05,49.09,228560.0,48.7555,48.8052,48.7555,48.7952,228560.0
2017-06-23 11:30:00,49.09,49.1,49.07,49.09,180860.0,48.7952,48.8052,48.7753,48.7952,180860.0
2017-06-23 11:35:00,49.08,49.11,49.06,49.09,164160.0,48.7853,48.8151,48.7654,48.7952,164160.0
2017-06-23 11:40:00,49.09,49.09,49.06,49.08,168500.0,48.7952,48.7952,48.7654,48.7853,168500.0
2017-06-23 11:45:00,49.08,49.09,49.06,49.08,121100.0,48.7853,48.7952,48.7654,48.7853,121100.0
2017-06-23 11:50:00,49.09,49.14,49.09,49.14,199060.0,48.7952,48.8449,48.7952,48.8449,199060.0
2017-06-23 11:55:00,49.13,49.16,49.13,49.14,206580.0,48.835,48.8648,48.835,48.8449,206580.0
2017-06-23 12:00:00,49.14,49.17,49.13,49.14,176080.0,48.8449,48.8747,48.835,48.8449,176080.0
2017-06-23 12:05:00,49.14,49.17,49.14,49.14,99500.0,48.8449,48.8747,48.8449,48.8449,99500.0
2017-06-23 12:10:00,49.12,49.12,49.1,49.12,122300.0,48.825,48.825,48.8052,48.825,122300.0
2017-06-23 12:15:00,49.12,49.14,49.12,49.13,48160.0,48.825,48.8449,48.825,48.835,48160.0
2017-06-23 12:20:00,49.14,49.19,49.14,49.14,190980.0,48.8449,48.8946,48.8449,48.8449,190980.0
2017-06-23 12:25:00,49.14,49.19,49.14,49.19,119420.0,48.8449,48.8946,48.8449,48.8946,119420.0
2017-06-23 12:30:00,49.18,49.2,49.16,49.2,283020.0,48.8847,48.9046,48.8648,48.9046,283020.0
2017-06-23 12:35:00,49.19,49.19,49.17,49.18,72000.0,48.8946,48.8946,48.8747,48.8847,72000.0
2017-06-23 12:40:00,49.17,49.19,49.16,49.19,122480.0,48.8747,48.8946,48.8648,48.8946,122480.0
2017-06-23 12:45:00,49.18,49.22,49.17,49.18,141820.0,48.8847,48.9244,48.8747,48.8847,141820.0
2017-06-23 12:50:00,49.19,49.19,49.14,49.16,93900.0,48.8946,48.8946,48.8449,48.8648,93900.0
2017-06-23 12:55:00,49.15,49.16,49.14,49.14,54000.0,48.8549,48.8648,48.8449,48.8449,54000.0
2017-06-23 13:00:00,49.14,49.16,49.13,49.16,48660.0,48.8449,48.8648,48.835,48.8648,48660.0
2017-06-23 13:05:00,49.16,49.18,49.14,49.17,102360.0,48.8648,48.8847,48.8449,48.8747,102360.0
2017-06-23 13:10:00,49.16,49.2,49.15,49.17,76500.0,48.8648,48.9046,48.8549,48.8747,76500.0
2017-06-23 13:15:00,49.17,49.2,49.15,49.19,93080.0,48.8747,48.9046,48.8549,48.8946,93080.0
2017-06-23 13:20:00,49.2,49.24,49.19,49.23,226080.0,48.9046,48.9443,48.8946,48.9344,226080.0
2017-06-23 13:25:00,49.22,49.24,49.21,49.24,64900.0,48.9244,48.9443,48.9145,48.9443,64900.0
2017-06-23 13:30:00,49.24,49.29,49.24,49.27,215700.0,48.9443,48.994,48.9443,48.9741,215700.0
2017-06-23 13:35:00,49.28,49.3,49.25,49.28,146200.0,48.9841,49.004,48.9543,48.9841,146200.0
2017-06-23 13:40:00,49.28,49.3,49.26,49.28,246460.0,48.9841,49.004,48.9642,48.9841,246460.0
2017-06-23 13:45:00,49.29,49.3,49.26,49.26,127520.0,48.994,49.004,48.9642,48.9642,127520.0
2017-06-23 13:50:00,49.27,49.29,49.27,49.28,79760.0,48.9741,48.994,48.9741,48.9841,79760.0
2017-06-23 13:55:00,49.27,49.29,49.25,49.26,109960.0,48.9741,48.994,48.9543,48.9642,109960.0
2017-06-23 14:00:00,49.26,49.26,49.23,49.24,129700.0,48.9642,48.9642,48.9344,48.9443,129700.0
2017-06-23 14:05:00,49.24,49.26,49.24,49.24,107320.0,48.9443,48.9642,48.9443,48.9443,107320.0
2017-06-23 14:10:00,49.24,49.26,49.24,49.25,107160.0,48.9443,48.9642,48.9443,48.9543,107160.0
2017-06-23 14:15:00,49.26,49.26,49.23,49.23,56840.0,48.9642,48.9642,48.9344,48.9344,56840.0
2017-06-23 14:20:00,49.23,49.24,49.2,49.22,84940.0,48.9344,48.9443,48.9046,48.9244,84940.0
2017-06-23 14:25:00,49.22,49.24,49.21,49.22,127020.0,48.9244,48.9443,48.9145,48.9244,127020.0
2017-06-23 14:30:00,49.22,49.26,49.21,49.24,218560.0,48.9244,48.9642,48.9145,48.9443,218560.0
2017-06-23 14:35:00,49.25,49.27,49.24,49.25,142940.0,48.9543,48.9741,48.9443,48.9543,142940.0
2017-06-23 14:40:00,49.25,49.26,49.21,49.22,148020.0,48.9543,48.9642,48.9145,48.9244,148020.0
2017-06-23 14:45:00,49.23,49.23,49.22,49.23,90620.0,48.9344,48.9344,48.9244,48.9344,90620.0
2017-06-23 14:50:00,49.23,49.28,49.23,49.27,174700.0,48.9344,48.9841,48.9344,48.9741,174700.0
2017-06-23 14:55:00,49.28,49.29,49.24,49.26,83300.0,48.9841,48.994,48.9443,48.9642,83300.0
2017-06-23 15:00:00,49.26,49.29,49.17,49.2,333020.0,48.9642,48.994,48.8747,48.9046,333020.0
2017-06-23 15:05:00,49.2,49.21,49.18,49.18,203560.0,48.9046,48.9145,48.8847,48.8847,203560.0
2017-06-23 15:10:00,49.19,49.21,49.14,49.14,82360.0,48.8946,48.9145,48.8449,48.8449,82360.0
2017-06-23 15:15:00,49.14,49.19,49.13,49.19,170540.0,48.8449,48.8946,48.835,48.8946,170540.0
2017-06-23 15:20:00,49.18,49.19,49.14,49.14,90000.0,48.8847,48.8946,48.8449,48.8449,90000.0
2017-06-23 15:25:00,49.14,49.17,49.1,49.13,156720.0,48.8449,48.8747,48.8052,48.835,156720.0
2017-06-23 15:30:00,49.12,49.23,49.11,49.23,235240.0,48.825,48.9344,48.8151,48.9344,235240.0
2017-06-23 15:35:00,49.23,49.25,49.21,49.21,149080.0,48.9344,48.9543,48.9145,48.9145,149080.0
2017-06-23 15:40:00,49.21,49.27,49.21,49.26,251740.0,48.9145,48.9741,48.9145,48.9642,251740.0
2017-06-23 15:45:00,49.26,49.29,49.25,49.26,419280.0,48.9642,48.994,48.9543,48.9642,419280.0
2017-06-23 15:50:00,49.27,49.29,49.25,49.27,548080.0,48.9741,48.994,48.9543,48.9741,548080.0
2017-06-23 15:55:00,49.26,49.33,49.26,49.3,1181520.0,48.9642,49.0338,48.9642,49.004,1181520.0
2017-06-26 09:30:00,49.5,49.64,49.49,49.62,1110280.0,49.2028,49.3419,49.1928,49.322,1110280.0
2017-06-26 09:35:00,49.62,49.7,49.59,49.64,514940.0,49.322,49.4016,49.2922,49.3419,514940.0
2017-06-26 09:40:00,49.62,49.62,49.51,49.56,482880.0,49.322,49.322,49.2127,49.2624,482880.0
2017-06-26 09:45:00,49.58,49.58,49.45,49.48,427380.0,49.2823,49.2823,49.1531,49.1829,427380.0
2017-06-26 09:50:00,49.48,49.52,49.43,49.52,281920.0,49.1829,49.2226,49.1332,49.2226,281920.0
2017-06-26 09:55:00,49.51,49.52,49.42,49.46,234300.0,49.2127,49.2226,49.1232,49.163,234300.0
2017-06-26 10:00:00,49.46,49.47,49.38,49.38,206000.0,49.163,49.1729,49.0835,49.0835,206000.0
2017-06-26 10:05:00,49.38,49.38,49.26,49.27,328680.0,49.0835,49.0835,48.9642,48.9741,328680.0
2017-06-26 10:10:00,49.27,49.27,49.16,49.22,310960.0,48.9741,48.9741,48.8648,48.9244,310960.0
2017-06-26 10:15:00,49.25,49.25,49.17,49.22,462540.0,48.9543,48.9543,48.8747,48.9244,462540.0
2017-06-26 10:20:00,49.22,49.23,49.17,49.23,592440.0,48.9244,48.9344,48.8747,48.9344,592440.0
2017-06-26 10:25:00,49.23,49.3,49.22,49.26,536920.0,48.9344,49.004,48.9244,48.9642,536920.0
2017-06-26 10:30:00,49.26,49.28,49.13,49.14,632480.0,48.9642,48.9841,48.835,48.8449,632480.0
2017-06-26 10:35:00,49.16,49.16,48.94,48.95,485860.0,48.8648,48.8648,48.6461,48.6561,485860.0
2017-06-26 10:40:00,48.94,48.94,48.82,48.94,274820.0,48.6461,48.6461,48.5268,48.6461,274820.0
2017-06-26 10:45:00,48.92,48.99,48.88,48.88,328980.0,48.6262,48.6958,48.5865,48.5865,328980.0
2017-06-26 10:50:00,48.88,48.97,48.88,48.96,111580.0,48.5865,48.6759,48.5865,48.666,111580.0
2017-06-26 10:55:00,48.97,48.99,48.87,48.89,290200.0,48.6759,48.6958,48.5765,48.5964,290200.0
2017-06-26 11:00:00,48.91,48.91,48.76,48.76,327800.0,48.6163,48.6163,48.4672,48.4672,327800.0
2017-06-26 11:05:00,48.75,48.78,48.66,48.72,369240.0,48.4573,48.4871,48.3678,48.4274,369240.0
2017-06-26 11:10:00,48.74,48.82,48.68,48.82,388200.0,48.4473,48.5268,48.3877,48.5268,388200.0
2017-06-26 11:15:00,48.82,48.82,48.72,48.77,384940.0,48.5268,48.5268,48.4274,48.4771,384940.0
2017-06-26 11:20:00,48.76,48.77,48.68,48.75,266880.0,48.4672,48.4771,48.3877,48.4573,266880.0
2017-06-26 11:25:00,48.75,48.83,48.75,48.8,192560.0,48.4573,48.5368,48.4573,48.507,192560.0
2017-06-26 11:30:00,48.76,48.76,48.67,48.67,184260.0,48.4672,48.4672,48.3777,48.3777,184260.0
2017-06-26 11:35:00,48.66,48.78,48.61,48.73,213500.0,48.3678,48.4871,48.3181,48.4374,213500.0
2017-06-26 11:40:00,48.72,48.9,48.72,48.88,229780.0,48.4274,48.6064,48.4274,48.5865,229780.0
2017-06-26 11:45:00,48.9,48.92,48.85,48.85,142860.0,48.6064,48.6262,48.5567,48.5567,142860.0
2017-06-26 11:50:00,48.85,48.86,48.78,48.8,161680.0,48.5567,48.5666,48.4871,48.507,161680.0
2017-06-26 11:55:00,48.81,48.94,48.81,48.94,160680.0,48.5169,48.6461,48.5169,48.6461,160680.0
2017-06-26 12:00:00,48.93,48.97,48.92,48.93,191620.0,48.6362,48.6759,48.6262,48.6362,191620.0
2017-06-26 12:05:00,48.95,48.96,48.88,48.9,146520.0,48.6561,48.666,48.5865,48.6064,146520.0
2017-06-26 12:10:00,48.9,48.91,48.82,48.86,619860.0,48.6064,48.6163,48.5268,48.5666,619860.0
2017-06-26 12:15:00,48.88,48.88,48.83,48.86,62800.0,48.5865,48.5865,48.5368,48.5666,62800.0
2017-06-26 12:20:00,48.87,48.88,48.81,48.84,207360.0,48.5765,48.5865,48.5169,48.5467,207360.0
2017-06-26 12:25:00,48.83,48.86,48.82,48.86,29120.0,48.5368,48.5666,48.5268,48.5666,29120.0
2017-06-26 12:30:00,48.87,48.88,48.84,48.87,125900.0,48.5765,48.5865,48.5467,48.5765,125900.0
2017-06-26 12:35:00,48.87,48.9,48.86,48.9,82440.0,48.5765,48.6064,48.5666,48.6064,82440.0
2017-06-26 12:40:00,48.91,48.94,48.9,48.92,84260.0,48.6163,48.6461,48.6064,48.6262,84260.0
2017-06-26 12:45:00,48.93,48.93,48.85,48.86,108240.0,48.6362,48.6362,48.5567,48.5666,108240.0
2017-06-26 12:50:00,48.85,48.98,48.85,48.98,193460.0,48.5567,48.6859,48.5567,48.6859,193460.0
2017-06-26 12:55:00,48.98,49.0,48.95,48.96,158140.0,48.6859,48.7058,48.6561,48.666,158140.0
2017-06-26 13:00:00,48.97,48.99,48.89,48.9,88680.0,48.6759,48.6958,48.5964,48.6064,88680.0
2017-06-26 13:05:00,48.92,48.96,48.92,48.96,58240.0,48.6262,48.666,48.6262,48.666,58240.0
2017-06-26 13:10:00,48.95,48.96,48.87,48.87,74040.0,48.6561,48.666,48.5765,48.5765,74040.0
2017-06-26 13:15:00,48.87,48.89,48.84,48.84,98940.0,48.5765,48.5964,48.5467,48.5467,98940.0
2017-06-26 13:20:00,48.86,48.87,48.84,48.84,90960.0,48.5666,48.5765,48.5467,48.5467,90960.0
2017-06-26 13:25:00,48.85,48.87,48.79,48.85,105480.0,48.5567,48.5765,48.497,48.5567,105480.0
2017-06-26 13:30:00,48.85,48.87,48.83,48.85,52360.0,48.5567,48.5765,48.5368,48.5567,52360.0
2017-06-26 13:35:00,48.85,48.87,48.81,48.85,78000.0,48.5567,48.5765,48.5169,48.5567,78000.0
2017-06-26 13:40:00,48.85,48.86,48.83,48.83,100000.0,48.5567,48.5666,48.5368,48.5368,100000.0
2017-06-26 13:45:00,48.84,48.86,48.82,48.84,75300.0,48.5467,48.5666,48.5268,48.5467,75300.0
2017-06-26 13:50:00,48.84,48.86,48.82,48.85,90200.0,48.5467,48.5666,48.5268,48.5567,90200.0
2017-06-26 13:55:00,48.85,48.87,48.83,48.83,89660.0,48.5567,48.5765,48.5368,48.5368,89660.0
2017-06-26 14:00:00,48.82,48.83,48.78,48.83,118780.0,48.5268,48.5368,48.4871,48.5368,118780.0
2017-06-26 14:05:00,48.84,48.85,48.81,48.81,110100.0,48.5467,48.5567,48.5169,48.5169,110100.0
2017-06-26 14:10:00,48.78,48.82,48.75,48.8,171720.0,48.4871,48.5268,48.4573,48.507,171720.0
2017-06-26 14:15:00,48.8,48.82,48.78,48.82,56080.0,48.507,48.5268,48.4871,48.5268,56080.0
2017-06-26 14:20:00,48.83,48.83,48.73,48.74,98700.0,48.5368,48.5368,48.4374,48.4473,98700.0
2017-06-26 14:25:00,48.74,48.8,48.74,48.78,34000.0,48.4473,48.507,48.4473,48.4871,34000.0
2017-06-26 14:30:00,48.77,48.79,48.77,48.78,79860.0,48.4771,48.497,48.4771,48.4871,79860.0
2017-06-26 14:35:00,48.77,48.77,48.73,48.76,99200.0,48.4771,48.4771,48.4374,48.4672,99200.0
2017-06-26 14:40:00,48.76,48.77,48.74,48.75,64600.0,48.4672,48.4771,48.4473,48.4573,64600.0
2017-06-26 14:45:00,48.74,48.77,48.72,48.75,68480.0,48.4473,48.4771,48.4274,48.4573,68480.0
2017-06-26 14:50:00,48.75,48.76,48.73,48.73,32000.0,48.4573,48.4672,48.4374,48.4374,32000.0
2017-06-26 14:55:00,48.73,48.74,48.67,48.71,123100.0,48.4374,48.4473,48.3777,48.4175,123100.0
2017-06-26 15:00:00,48.71,48.71,48.62,48.69,223640.0,48.4175,48.4175,48.3281,48.3976,223640.0
2017-06-26 15:05:00,48.69,48.76,48.68,48.76,149800.0,48.3976,48.4672,48.3877,48.4672,149800.0
2017-06-26 15:10:00,48.74,48.77,48.71,48.76,181040.0,48.4473,48.4771,48.4175,48.4672,181040.0
2017-06-26 15:15:00,48.75,48.75,48.67,48.71,111540.0,48.4573,48.4573,48.3777,48.4175,111540.0
2017-06-26 15:20:00,48.73,48.73,48.64,48.64,190860.0,48.4374,48.4374,48.3479,48.3479,190860.0
2017-06-26 15:25:00,48.64,48.7,48.64,48.7,130300.0,48.3479,48.4076,48.3479,48.4076,130300.0
2017-06-26 15:30:00,48.69,48.71,48.65,48.68,132880.0,48.3976,48.4175,48.3579,48.3877,132880.0
2017-06-26 15:35:00,48.69,48.69,48.62,48.68,197160.0,48.3976,48.3976,48.3281,48.3877,197160.0
2017-06-26 15:40:00,48.67,48.67,48.52,48.62,316540.0,48.3777,48.3777,48.2287,48.3281,316540.0
2017-06-26 15:45:00,48.63,48.68,48.6,48.61,474380.0,48.338,48.3877,48.3082,48.3181,474380.0
2017-06-26 15:50:00,48.63,48.69,48.57,48.57,657340.0,48.338,48.3976,48.2784,48.2784,657340.0
2017-06-26 15:55:00,48.57,48.62,48.55,48.61,1542120.0,48.2784,48.3281,48.2585,48.3181,1542120.0
2017-06-27 09:30:00,48.1,48.2,47.94,48.17,1910240.0,47.8112,47.9106,47.6521,47.8808,1910240.0
2017-06-27 09:35:00,48.15,48.33,48.06,48.26,1121160.0,47.8609,48.0398,47.7714,47.9702,1121160.0
2017-06-27 09:40:00,48.25,48.36,48.12,48.17,752760.0,47.9603,48.0696,47.8311,47.8808,752760.0
2017-06-27 09:45:00,48.16,48.23,48.1,48.14,426480.0,47.8708,47.9404,47.8112,47.8509,426480.0
2017-06-27 09:50:00,48.15,48.17,48.01,48.05,528720.0,47.8609,47.8808,47.7217,47.7615,528720.0
2017-06-27 09:55:00,48.07,48.07,47.95,48.03,640460.0,47.7814,47.7814,47.6621,47.7416,640460.0
2017-06-27 10:00:00,48.0,48.15,48.0,48.15,573080.0,47.7118,47.8609,47.7118,47.8609,573080.0
2017-06-27 10:05:00,48.14,48.18,48.11,48.14,640660.0,47.8509,47.8907,47.8211,47.8509,640660.0
2017-06-27 10:10:00,48.16,48.16,48.02,48.07,405840.0,47.8708,47.8708,47.7317,47.7814,405840.0
2017-06-27 10:15:00,48.08,48.08,48.0,48.05,291520.0,47.7913,47.7913,47.7118,47.7615,291520.0
2017-06-27 10:20:00,48.07,48.13,48.05,48.08,246980.0,47.7814,47.841,47.7615,47.7913,246980.0
2017-06-27 10:25:00,48.05,48.06,47.98,48.02,616000.0,47.7615,47.7714,47.6919,47.7317,616000.0
2017-06-27 10:30:00,48.03,48.14,48.03,48.06,347380.0,47.7416,47.8509,47.7416,47.7714,347380.0
2017-06-27 10:35:00,48.07,48.11,48.04,48.1,294840.0,47.7814,47.8211,47.7515,47.8112,294840.0
2017-06-27 10:40:00,48.11,48.24,48.09,48.18,345840.0,47.8211,47.9503,47.8012,47.8907,345840.0
2017-06-27 10:45:00,48.19,48.22,48.15,48.15,109200.0,47.9006,47.9305,47.8609,47.8609,109200.0
2017-06-27 10:50:00,48.15,48.17,48.1,48.12,289540.0,47.8609,47.8808,47.8112,47.8311,289540.0
2017-06-27 10:55:00,48.14,48.17,48.1,48.13,250800.0,47.8509,47.8808,47.8112,47.841,250800.0
2017-06-27 11:00:00,48.12,48.17,48.12,48.17,116080.0,47.8311,47.8808,47.8311,47.8808,116080.0
2017-06-27 11:05:00,48.17,48.22,48.12,48.12,195660.0,47.8808,47.9305,47.8311,47.8311,195660.0
2017-06-27 11:10:00,48.12,48.15,48.11,48.12,180160.0,47.8311,47.8609,47.8211,47.8311,180160.0
2017-06-27 11:15:00,48.11,48.19,48.08,48.13,185240.0,47.8211,47.9006,47.7913,47.841,185240.0
2017-06-27 11:20:00,48.15,48.16,48.09,48.09,127580.0,47.8609,47.8708,47.8012,47.8012,127580.0
2017-06-27 11:25:00,48.09,48.13,48.06,48.06,108000.0,47.8012,47.841,47.7714,47.7714,108000.0
2017-06-27 11:30:00,48.09,48.1,48.06,48.09,62020.0,47.8012,47.8112,47.7714,47.8012,62020.0
2017-06-27 11:35:00,48.08,48.11,48.06,48.09,119840.0,47.7913,47.8211,47.7714,47.8012,119840.0
2017-06-27 11:40:00,48.09,48.11,48.06,48.06,103100.0,47.8012,47.8211,47.7714,47.7714,103100.0
2017-06-27 11:45:00,48.06,48.1,48.06,48.1,150700.0,47.7714,47.8112,47.7714,47.8112,150700.0
2017-06-27 11:50:00,48.09,48.09,48.02,48.02,185920.0,47.8012,47.8012,47.7317,47.7317,185920.0
2017-06-27 11:55:00,48.03,48.05,48.02,48.03,126820.0,47.7416,47.7615,47.7317,47.7416,126820.0
2017-06-27 12:00:00,48.05,48.07,48.02,48.05,124020.0,47.7615,47.7814,47.7317,47.7615,124020.0
2017-06-27 12:05:00,48.06,48.09,48.04,48.04,127860.0,47.7714,47.8012,47.7515,47.7515,127860.0
2017-06-27 12:10:00,48.03,48.05,48.02,48.02,247240.0,47.7416,47.7615,47.7317,47.7317,247240.0
2017-06-27 12:15:00,48.02,48.05,48.01,48.02,204500.0,47.7317,47.7615,47.7217,47.7317,204500.0
2017-06-27 12:20:00,48.02,48.05,48.01,48.03,67700.0,47.7317,47.7615,47.7217,47.7416,67700.0
2017-06-27 12:25:00,48.02,48.07,48.01,48.05,78920.0,47.7317,47.7814,47.7217,47.7615,78920.0
2017-06-27 12:30:00,48.05,48.05,47.97,47.98,391820.0,47.7615,47.7615,47.682,47.6919,391820.0
2017-06-27 12:35:00,47.98,48.01,47.94,47.95,370260.0,47.6919,47.7217,47.6521,47.6621,370260.0
2017-06-27 12:40:00,47.95,48.0,47.92,47.97,218540.0,47.6621,47.7118,47.6323,47.682,218540.0
2017-06-27 12:45:00,47.99,48.0,47.94,47.98,114980.0,47.7018,47.7118,47.6521,47.6919,114980.0
2017-06-27 12:50:00,47.95,47.96,47.82,47.82,499620.0,47.6621,47.672,47.5329,47.5329,499620.0
2017-06-27 12:55:00,47.86,47.89,47.79,47.83,470920.0,47.5726,47.6024,47.503,47.5428,470920.0
2017-06-27 13:00:00,47.84,47.85,47.8,47.85,163720.0,47.5527,47.5627,47.513,47.5627,163720.0
2017-06-27 13:05:00,47.85,47.85,47.74,47.74,321940.0,47.5627,47.5627,47.4533,47.4533,321940.0
2017-06-27 13:10:00,47.75,47.77,47.7,47.71,255660.0,47.4633,47.4832,47.4136,47.4235,255660.0
2017-06-27 13:15:00,47.71,47.76,47.68,47.74,258580.0,47.4235,47.4732,47.3937,47.4533,258580.0
2017-06-27 13:20:00,47.75,47.89,47.75,47.84,371940.0,47.4633,47.6024,47.4633,47.5527,371940.0
2017-06-27 13:25:00,47.85,47.86,47.78,47.8,231020.0,47.5627,47.5726,47.4931,47.513,231020.0
2017-06-27 13:30:00,47.8,47.83,47.71,47.73,214120.0,47.513,47.5428,47.4235,47.4434,214120.0
2017-06-27 13:35:00,47.75,47.76,47.58,47.58,460720.0,47.4633,47.4732,47.2943,47.2943,460720.0
2017-06-27 13:40:00,47.57,47.71,47.57,47.58,347180.0,47.2844,47.4235,47.2844,47.2943,347180.0
2017-06-27 13:45:00,47.56,47.62,47.5,47.61,278020.0,47.2744,47.3341,47.2148,47.3241,278020.0
2017-06-27 13:50:00,47.6,47.62,47.53,47.6,303240.0,47.3142,47.3341,47.2446,47.3142,303240.0
2017-06-27 13:55:00,47.62,47.65,47.56,47.59,452600.0,47.3341,47.3639,47.2744,47.3042,452600.0
2017-06-27 14:00:00,47.59,47.61,47.51,47.51,384480.0,47.3042,47.3241,47.2247,47.2247,384480.0
2017-06-27 14:05:00,47.53,47.56,47.43,47.55,762000.0,47.2446,47.2744,47.1452,47.2645,762000.0
2017-06-27 14:10:00,47.57,47.58,47.41,47.45,786240.0,47.2844,47.2943,47.1253,47.1651,786240.0
2017-06-27 14:15:00,47.46,47.54,47.43,47.52,366280.0,47.175,47.2545,47.1452,47.2347,366280.0
2017-06-27 14:20:00,47.51,47.54,47.48,47.54,189260.0,47.2247,47.2545,47.1949,47.2545,189260.0
2017-06-27 14:25:00,47.52,47.66,47.51,47.64,417840.0,47.2347,47.3738,47.2247,47.3539,417840.0
2017-06-27 14:30:00,47.63,47.73,47.62,47.71,373460.0,47.344,47.4434,47.3341,47.4235,373460.0
2017-06-27 14:35:00,47.72,47.72,47.62,47.62,244860.0,47.4335,47.4335,47.3341,47.3341,244860.0
2017-06-27 14:40:00,47.63,47.65,47.59,47.61,148760.0,47.344,47.3639,47.3042,47.3241,148760.0
2017-06-27 14:45:00,47.61,47.68,47.6,47.64,162780.0,47.3241,47.3937,47.3142,47.3539,162780.0
2017-06-27 14:50:00,47.64,47.67,47.62,47.62,177980.0,47.3539,47.3838,47.3341,47.3341,177980.0
2017-06-27 14:55:00,47.62,47.66,47.59,47.62,224860.0,47.3341,47.3738,47.3042,47.3341,224860.0
2017-06-27 15:00:00,47.61,47.72,47.61,47.71,215620.0,47.3241,47.4335,47.3241,47.4235,215620.0
2017-06-27 15:05:00,47.7,47.7,47.51,47.55,654480.0,47.4136,47.4136,47.2247,47.2645,654480.0
2017-06-27 15:10:00,47.53,47.56,47.51,47.53,285040.0,47.2446,47.2744,47.2247,47.2446,285040.0
2017-06-27 15:15:00,47.54,47.55,47.46,47.48,362660.0,47.2545,47.2645,47.175,47.1949,362660.0
2017-06-27 15:20:00,47.48,47.5,47.42,47.42,461280.0,47.1949,47.2148,47.1353,47.1353,461280.0
2017-06-27 15:25:00,47.42,47.44,47.37,47.44,481580.0,47.1353,47.1551,47.0856,47.1551,481580.0
2017-06-27 15:30:00,47.44,47.49,47.39,47.41,406940.0,47.1551,47.2048,47.1054,47.1253,406940.0
2017-06-27 15:35:00,47.4,47.5,47.39,47.47,582400.0,47.1154,47.2148,47.1054,47.185,582400.0
2017-06-27 15:40:00,47.46,47.53,47.45,47.53,377520.0,47.175,47.2446,47.1651,47.2446,377520.0
2017-06-27 15:45:00,47.52,47.53,47.44,47.47,548880.0,47.2347,47.2446,47.1551,47.185,548880.0
2017-06-27 15:50:00,47.45,47.45,47.35,47.37,945780.0,47.1651,47.1651,47.0657,47.0856,945780.0
2017-06-27 15:55:00,47.36,47.47,47.35,47.4,1656680.0,47.0756,47.185,47.0657,47.1154,1656680.0
2017-06-28 09:30:00,47.53,47.55,47.12,47.42,2607560.0,47.2446,47.2645,46.8371,47.1353,2607560.0
2017-06-28 09:35:00,47.42,47.54,47.06,47.14,1527560.0,47.1353,47.2545,46.7774,46.8569,1527560.0
2017-06-28 09:40:00,47.11,47.3,47.05,47.2,741120.0,46.8271,47.016,46.7675,46.9166,741120.0
2017-06-28 09:45:00,47.15,47.24,47.1,47.14,984400.0,46.8669,46.9563,46.8172,46.8569,984400.0
2017-06-28 09:50:00,47.14,47.16,46.9,46.92,1164420.0,46.8569,46.8768,46.6184,46.6383,1164420.0
2017-06-28 09:55:00,46.96,47.04,46.81,46.87,924540.0,46.678,46.7575,46.5289,46.5886,924540.0
2017-06-28 10:00:00,46.86,47.11,46.86,47.09,1077280.0,46.5786,46.8271,46.5786,46.8072,1077280.0
2017-06-28 10:05:00,47.09,47.22,47.06,47.08,786820.0,46.8072,46.9365,46.7774,46.7973,786820.0
2017-06-28 10:10:00,47.07,47.08,46.9,46.92,790020.0,46.7874,46.7973,46.6184,46.6383,790020.0
2017-06-28 10:15:00,46.91,47.03,46.89,46.93,768040.0,46.6283,46.7476,46.6084,46.6482,768040.0
2017-06-28 10:20:00,46.93,47.04,46.88,47.0,542420.0,46.6482,46.7575,46.5985,46.7178,542420.0
2017-06-28 10:25:00,47.01,47.17,47.0,47.11,587740.0,46.7277,46.8868,46.7178,46.8271,587740.0
2017-06-28 10:30:00,47.11,47.48,47.11,47.32,1184500.0,46.8271,47.1949,46.8271,47.0359,1184500.0
2017-06-28 10:35:00,47.33,47.35,47.2,47.24,506400.0,47.0458,47.0657,46.9166,46.9563,506400.0
2017-06-28 10:40:00,47.26,47.49,47.26,47.45,377040.0,46.9762,47.2048,46.9762,47.1651,377040.0
2017-06-28 10:45:00,47.45,47.45,47.31,47.42,467760.0,47.1651,47.1651,47.0259,47.1353,467760.0
2017-06-28 10:50:00,47.42,47.54,47.42,47.5,512000.0,47.1353,47.2545,47.1353,47.2148,512000.0
2017-06-28 10:55:00,47.52,47.53,47.33,47.33,497420.0,47.2347,47.2446,47.0458,47.0458,497420.0
2017-06-28 11:00:00,47.35,47.44,47.34,47.35,419180.0,47.0657,47.1551,47.0557,47.0657,419180.0
2017-06-28 11:05:00,47.33,47.39,47.23,47.27,456260.0,47.0458,47.1054,46.9464,46.9862,456260.0
2017-06-28 11:10:00,47.29,47.32,47.23,47.29,248920.0,47.006,47.0359,46.9464,47.006,248920.0
2017-06-28 11:15:00,47.32,47.34,47.25,47.25,214260.0,47.0359,47.0557,46.9663,46.9663,214260.0
2017-06-28 11:20:00,47.26,47.29,47.24,47.24,382320.0,46.9762,47.006,46.9563,46.9563,382320.0
2017-06-28 11:25:00,47.24,47.26,47.18,47.18,340200.0,46.9563,46.9762,46.8967,46.8967,340200.0
2017-06-28 11:30:00,47.2,47.21,47.15,47.15,188600.0,46.9166,46.9265,46.8669,46.8669,188600.0
2017-06-28 11:35:00,47.15,47.23,47.15,47.21,232360.0,46.8669,46.9464,46.8669,46.9265,232360.0
2017-06-28 11:40:00,47.2,47.24,47.18,47.18,183760.0,46.9166,46.9563,46.8967,46.8967,183760.0
2017-06-28 11:45:00,47.18,47.2,47.17,47.18,244600.0,46.8967,46.9166,46.8868,46.8967,244600.0
2017-06-28 11:50:00,47.17,47.24,47.17,47.21,396120.0,46.8868,46.9563,46.8868,46.9265,396120.0
2017-06-28 11:55:00,47.22,47.23,47.08,47.08,595180.0,46.9365,46.9464,46.7973,46.7973,595180.0
2017-06-28 12:00:00,47.09,47.12,47.06,47.09,318700.0,46.8072,46.8371,46.7774,46.8072,318700.0
2017-06-28 12:05:00,47.1,47.21,47.1,47.21,280880.0,46.8172,46.9265,46.8172,46.9265,280880.0
2017-06-28 12:10:00,47.21,47.33,47.21,47.3,200960.0,46.9265,47.0458,46.9265,47.016,200960.0
2017-06-28 12:15:00,47.32,47.35,47.22,47.3,183540.0,47.0359,47.0657,46.9365,47.016,183540.0
2017-06-28 12:20:00,47.3,47.33,47.25,47.31,152640.0,47.016,47.0458,46.9663,47.0259,152640.0
2017-06-28 12:25:00,47.31,47.4,47.31,47.4,338700.0,47.0259,47.1154,47.0259,47.1154,338700.0
2017-06-28 12:30:00,47.38,47.41,47.37,47.4,244140.0,47.0955,47.1253,47.0856,47.1154,244140.0
2017-06-28 12:35:00,47.41,47.51,47.39,47.51,394880.0,47.1253,47.2247,47.1054,47.2247,394880.0
2017-06-28 12:40:00,47.52,47.61,47.51,47.58,305740.0,47.2347,47.3241,47.2247,47.2943,305740.0
2017-06-28 12:45:00,47.61,47.68,47.6,47.63,328140.0,47.3241,47.3937,47.3142,47.344,328140.0
2017-06-28 12:50:00,47.63,47.65,47.58,47.62,180880.0,47.344,47.3639,47.2943,47.3341,180880.0
2017-06-28 12:55:00,47.62,47.67,47.58,47.65,139920.0,47.3341,47.3838,47.2943,47.3639,139920.0
2017-06-28 13:00:00,47.67,47.75,47.66,47.7,307960.0,47.3838,47.4633,47.3738,47.4136,307960.0
2017-06-28 13:05:00,47.69,47.69,47.59,47.59,119240.0,47.4036,47.4036,47.3042,47.3042,119240.0
2017-06-28 13:10:00,47.61,47.68,47.61,47.65,202320.0,47.3241,47.3937,47.3241,47.3639,202320.0
2017-06-28 13:15:00,47.69,47.71,47.68,47.71,117000.0,47.4036,47.4235,47.3937,47.4235,117000.0
2017-06-28 13:20:00,47.7,47.75,47.7,47.71,229420.0,47.4136,47.4633,47.4136,47.4235,229420.0
2017-06-28 13:25:00,47.73,47.77,47.72,47.74,316380.0,47.4434,47.4832,47.4335,47.4533,316380.0
2017-06-28 13:30:00,47.74,47.75,47.72,47.72,62120.0,47.4533,47.4633,47.4335,47.4335,62120.0
2017-06-28 13:35:00,47.71,47.78,47.71,47.72,255500.0,47.4235,47.4931,47.4235,47.4335,255500.0
2017-06-28 13:40:00,47.73,47.73,47.68,47.73,221640.0,47.4434,47.4434,47.3937,47.4434,221640.0
2017-06-28 13:45:00,47.72,47.78,47.71,47.73,103340.0,47.4335,47.4931,47.4235,47.4434,103340.0
2017-06-28 13:50:00,47.72,47.74,47.71,47.72,169700.0,47.4335,47.4533,47.4235,47.4335,169700.0
2017-06-28 13:55:00,47.74,47.74,47.7,47.71,138040.0,47.4533,47.4533,47.4136,47.4235,138040.0
2017-06-28 14:00:00,47.72,47.73,47.67,47.69,124920.0,47.4335,47.4434,47.3838,47.4036,124920.0
2017-06-28 14:05:00,47.67,47.74,47.65,47.72,302180.0,47.3838,47.4533,47.3639,47.4335,302180.0
2017-06-28 14:10:00,47.74,47.78,47.73,47.75,246400.0,47.4533,47.4931,47.4434,47.4633,246400.0
2017-06-28 14:15:00,47.75,47.76,47.74,47.76,135880.0,47.4633,47.4732,47.4533,47.4732,135880.0
2017-06-28 14:20:00,47.75,47.76,47.68,47.71,104600.0,47.4633,47.4732,47.3937,47.4235,104600.0
2017-06-28 14:25:00,47.73,47.73,47.64,47.66,170000.0,47.4434,47.4434,47.3539,47.3738,170000.0
2017-06-28 14:30:00,47.66,47.69,47.63,47.67,283000.0,47.3738,47.4036,47.344,47.3838,283000.0
2017-06-28 14:35:00,47.66,47.7,47.65,47.7,151600.0,47.3738,47.4136,47.3639,47.4136,151600.0
2017-06-28 14:40:00,47.7,47.71,47.65,47.67,98960.0,47.4136,47.4235,47.3639,47.3838,98960.0
2017-06-28 14:45:00,47.66,47.67,47.64,47.67,134920.0,47.3738,47.3838,47.3539,47.3838,134920.0
2017-06-28 14:50:00,47.67,47.69,47.66,47.66,119260.0,47.3838,47.4036,47.3738,47.3738,119260.0
2017-06-28 14:55:00,47.67,47.71,47.66,47.71,79000.0,47.3838,47.4235,47.3738,47.4235,79000.0
2017-06-28 15:00:00,47.71,47.81,47.71,47.81,483920.0,47.4235,47.5229,47.4235,47.5229,483920.0
2017-06-28 15:05:00,47.81,47.94,47.79,47.94,779560.0,47.5229,47.6521,47.503,47.6521,779560.0
2017-06-28 15:10:00,47.93,47.93,47.85,47.85,309240.0,47.6422,47.6422,47.5627,47.5627,309240.0
2017-06-28 15:15:00,47.86,47.9,47.86,47.9,205300.0,47.5726,47.6124,47.5726,47.6124,205300.0
2017-06-28 15:20:00,47.9,47.94,47.88,47.94,254880.0,47.6124,47.6521,47.5925,47.6521,254880.0
2017-06-28 15:25:00,47.94,47.99,47.93,47.98,352360.0,47.6521,47.7018,47.6422,47.6919,352360.0
2017-06-28 15:30:00,47.98,48.03,47.97,48.0,313260.0,47.6919,47.7416,47.682,47.7118,313260.0
2017-06-28 15:35:00,48.0,48.07,48.0,48.02,265620.0,47.7118,47.7814,47.7118,47.7317,265620.0
2017-06-28 15:40:00,48.01,48.07,48.01,48.02,376840.0,47.7217,47.7814,47.7217,47.7317,376840.0
2017-06-28 15:45:00,48.01,48.06,48.01,48.02,507920.0,47.7217,47.7714,47.7217,47.7317,507920.0
2017-06-28 15:50:00,48.03,48.16,48.02,48.16,872460.0,47.7416,47.8708,47.7317,47.8708,872460.0
2017-06-28 15:55:00,48.15,48.16,47.98,48.05,1832940.0,47.8609,47.8708,47.6919,47.7615,1832940.0
2017-06-29 09:30:00,47.57,47.58,47.35,47.48,1600820.0,47.2844,47.2943,47.0657,47.1949,1600820.0
2017-06-29 09:35:00,47.45,47.45,47.25,47.38,1218180.0,47.1651,47.1651,46.9663,47.0955,1218180.0
2017-06-29 09:40:00,47.38,47.44,47.22,47.24,1514200.0,47.0955,47.1551,46.9365,46.9563,1514200.0
2017-06-29 09:45:00,47.26,47.3,47.12,47.23,894320.0,46.9762,47.016,46.8371,46.9464,894320.0
2017-06-29 09:50:00,47.22,47.28,47.12,47.14,1260400.0,46.9365,46.9961,46.8371,46.8569,1260400.0
2017-06-29 09:55:00,47.13,47.34,47.1,47.3,1013980.0,46.847,47.0557,46.8172,47.016,1013980.0
2017-06-29 10:00:00,47.3,47.37,47.22,47.25,377460.0,47.016,47.0856,46.9365,46.9663,377460.0
2017-06-29 10:05:00,47.25,47.27,47.15,47.24,352560.0,46.9663,46.9862,46.8669,46.9563,352560.0
2017-06-29 10:10:00,47.26,47.26,47.1,47.14,369120.0,46.9762,46.9762,46.8172,46.8569,369120.0
2017-06-29 10:15:00,47.13,47.16,47.07,47.14,390400.0,46.847,46.8768,46.7874,46.8569,390400.0
2017-06-29 10:20:00,47.13,47.21,47.13,47.17,318280.0,46.847,46.9265,46.847,46.8868,318280.0
2017-06-29 10:25:00,47.17,47.25,47.12,47.24,208820.0,46.8868,46.9663,46.8371,46.9563,208820.0
2017-06-29 10:30:00,47.19,47.21,47.1,47.17,208080.0,46.9066,46.9265,46.8172,46.8868,208080.0
2017-06-29 10:35:00,47.17,47.2,47.14,47.19,186720.0,46.8868,46.9166,46.8569,46.9066,186720.0
2017-06-29 10:40:00,47.17,47.23,47.13,47.21,637320.0,46.8868,46.9464,46.847,46.9265,637320.0
2017-06-29 10:45:00,47.21,47.27,47.16,47.23,310460.0,46.9265,46.9862,46.8768,46.9464,310460.0
2017-06-29 10:50:00,47.23,47.23,47.11,47.12,356380.0,46.9464,46.9464,46.8271,46.8371,356380.0
2017-06-29 10:55:00,47.14,47.17,47.08,47.08,498320.0,46.8569,46.8868,46.7973,46.7973,498320.0
2017-06-29 11:00:00,47.08,47.08,46.98,47.03,580400.0,46.7973,46.7973,46.6979,46.7476,580400.0
2017-06-29 11:05:00,47.02,47.03,46.93,46.95,531240.0,46.7377,46.7476,46.6482,46.6681,531240.0
2017-06-29 11:10:00,46.93,46.93,46.82,46.85,827860.0,46.6482,46.6482,46.5389,46.5687,827860.0
2017-06-29 11:15:00,46.85,46.96,46.85,46.93,350640.0,46.5687,46.678,46.5687,46.6482,350640.0
2017-06-29 11:20:00,46.95,46.96,46.83,46.86,243000.0,46.6681,46.678,46.5488,46.5786,243000.0
2017-06-29 11:25:00,46.87,46.88,46.78,46.85,521100.0,46.5886,46.5985,46.4991,46.5687,521100.0
2017-06-29 11:30:00,46.83,46.84,46.71,46.82,906820.0,46.5488,46.5587,46.4295,46.5389,906820.0
2017-06-29 11:35:00,46.83,46.9,46.78,46.8,652280.0,46.5488,46.6184,46.4991,46.519,652280.0
2017-06-29 11:40:00,46.82,46.94,46.77,46.94,370080.0,46.5389,46.6581,46.4892,46.6581,370080.0
2017-06-29 11:45:00,46.95,47.01,46.91,46.96,450380.0,46.6681,46.7277,46.6283,46.678,450380.0
2017-06-29 11:50:00,46.98,46.98,46.89,46.89,298580.0,46.6979,46.6979,46.6084,46.6084,298580.0
2017-06-29 11:55:00,46.88,46.94,46.8,46.85,190000.0,46.5985,46.6581,46.519,46.5687,190000.0
2017-06-29 12:00:00,46.85,46.93,46.8,46.9,269860.0,46.5687,46.6482,46.519,46.6184,269860.0
2017-06-29 12:05:00,46.88,47.0,46.81,47.0,212720.0,46.5985,46.7178,46.5289,46.7178,212720.0
2017-06-29 12:10:00,47.0,47.09,46.98,47.03,534420.0,46.7178,46.8072,46.6979,46.7476,534420.0
2017-06-29 12:15:00,47.04,47.06,46.95,47.02,289940.0,46.7575,46.7774,46.6681,46.7377,289940.0
2017-06-29 12:20:00,47.01,47.05,46.92,47.05,174700.0,46.7277,46.7675,46.6383,46.7675,174700.0
2017-06-29 12:25:00,47.01,47.04,46.97,47.01,168200.0,46.7277,46.7575,46.688,46.7277,168200.0
2017-06-29 12:30:00,47.02,47.03,46.9,46.93,215100.0,46.7377,46.7476,46.6184,46.6482,215100.0
2017-06-29 12:35:00,46.9,47.02,46.89,46.95,183280.0,46.6184,46.7377,46.6084,46.6681,183280.0
2017-06-29 12:40:00,46.96,47.03,46.91,47.0,248720.0,46.678,46.7476,46.6283,46.7178,248720.0
2017-06-29 12:45:00,46.99,46.99,46.89,46.91,275740.0,46.7078,46.7078,46.6084,46.6283,275740.0
2017-06-29 12:50:00,46.89,46.91,46.85,46.87,302120.0,46.6084,46.6283,46.5687,46.5886,302120.0
2017-06-29 12:55:00,46.87,46.87,46.75,46.75,305940.0,46.5886,46.5886,46.4693,46.4693,305940.0
2017-06-29 13:00:00,46.77,46.84,46.74,46.78,296420.0,46.4892,46.5587,46.4593,46.4991,296420.0
2017-06-29 13:05:00,46.76,46.79,46.73,46.77,333600.0,46.4792,46.509,46.4494,46.4892,333600.0
2017-06-29 13:10:00,46.78,46.8,46.69,46.7,577040.0,46.4991,46.519,46.4096,46.4196,577040.0
2017-06-29 13:15:00,46.69,46.73,46.66,46.7,921120.0,46.4096,46.4494,46.3798,46.4196,921120.0
2017-06-29 13:20:00,46.7,46.7,46.61,46.63,280480.0,46.4196,46.4196,46.3301,46.35,280480.0
2017-06-29 13:25:00,46.61,46.61,46.49,46.51,1067600.0,46.3301,46.3301,46.2108,46.2307,1067600.0
2017-06-29 13:30:00,46.53,46.74,46.53,46.71,589200.0,46.2506,46.4593,46.2506,46.4295,589200.0
2017-06-29 13:35:00,46.68,46.8,46.64,46.79,431820.0,46.3997,46.519,46.3599,46.509,431820.0
2017-06-29 13:40:00,46.78,46.84,46.65,46.72,460960.0,46.4991,46.5587,46.3699,46.4395,460960.0
2017-06-29 13:45:00,46.7,46.74,46.62,46.62,212660.0,46.4196,46.4593,46.3401,46.3401,212660.0
2017-06-29 13:50:00,46.65,46.65,46.53,46.56,362720.0,46.3699,46.3699,46.2506,46.2804,362720.0
2017-06-29 13:55:00,46.56,46.66,46.52,46.62,436220.0,46.2804,46.3798,46.2407,46.3401,436220.0
2017-06-29 14:00:00,46.62,46.64,46.48,46.51,1119480.0,46.3401,46.3599,46.2009,46.2307,1119480.0
2017-06-29 14:05:00,46.51,46.68,46.51,46.65,554100.0,46.2307,46.3997,46.2307,46.3699,554100.0
2017-06-29 14:10:00,46.65,46.69,46.62,46.69,253100.0,46.3699,46.4096,46.3401,46.4096,253100.0
2017-06-29 14:15:00,46.69,46.76,46.63,46.7,511900.0,46.4096,46.4792,46.35,46.4196,511900.0
2017-06-29 14:20:00,46.7,46.89,46.68,46.89,1046780.0,46.4196,46.6084,46.3997,46.6084,1046780.0
2017-06-29 14:25:00,46.89,47.05,46.87,46.97,984120.0,46.6084,46.7675,46.5886,46.688,984120.0
2017-06-29 14:30:00,46.97,47.0,46.83,46.86,338520.0,46.688,46.7178,46.5488,46.5786,338520.0
2017-06-29 14:35:00,46.88,46.89,46.82,46.88,295240.0,46.5985,46.6084,46.5389,46.5985,295240.0
2017-06-29 14:40:00,46.88,46.94,46.84,46.92,384060.0,46.5985,46.6581,46.5587,46.6383,384060.0
2017-06-29 14:45:00,46.91,46.91,46.77,46.77,217060.0,46.6283,46.6283,46.4892,46.4892,217060.0
2017-06-29 14:50:00,46.75,46.84,46.71,46.84,258280.0,46.4693,46.5587,46.4295,46.5587,258280.0
2017-06-29 14:55:00,46.81,46.85,46.78,46.82,153920.0,46.5289,46.5687,46.4991,46.5389,153920.0
2017-06-29 15:00:00,46.83,46.99,46.81,46.96,470560.0,46.5488,46.7078,46.5289,46.678,470560.0
2017-06-29 15:05:00,46.95,47.03,46.92,46.93,475460.0,46.6681,46.7476,46.6383,46.6482,475460.0
2017-06-29 15:10:00,46.88,46.9,46.82,46.82,315120.0,46.5985,46.6184,46.5389,46.5389,315120.0
2017-06-29 15:15:00,46.81,47.04,46.81,47.0,277620.0,46.5289,46.7575,46.5289,46.7178,277620.0
2017-06-29 15:20:00,47.01,47.03,46.98,46.98,164360.0,46.7277,46.7476,46.6979,46.6979,164360.0
2017-06-29 15:25:00,46.98,46.99,46.9,46.97,361480.0,46.6979,46.7078,46.6184,46.688,361480.0
2017-06-29 15:30:00,46.97,47.12,46.95,47.07,579200.0,46.688,46.8371,46.6681,46.7874,579200.0
2017-06-29 15:35:00,47.08,47.13,47.01,47.12,644560.0,46.7973,46.847,46.7277,46.8371,644560.0
2017-06-29 15:40:00,47.11,47.11,46.96,46.96,543500.0,46.8271,46.8271,46.678,46.678,543500.0
2017-06-29 15:45:00,46.98,47.05,46.95,46.98,794800.0,46.6979,46.7675,46.6681,46.6979,794800.0
2017-06-29 15:50:00,46.96,47.03,46.95,46.97,712160.0,46.678,46.7476,46.6681,46.688,712160.0
2017-06-29 15:55:00,46.98,46.98,46.86,46.87,1474740.0,46.6979,46.6979,46.5786,46.5886,1474740.0
2017-06-30 09:30:00,47.2,47.25,47.05,47.08,2975660.0,46.9166,46.9663,46.7675,46.7973,2975660.0
2017-06-30 09:35:00,47.05,47.09,46.89,47.04,711820.0,46.7675,46.8072,46.6084,46.7575,711820.0
2017-06-30 09:40:00,47.03,47.06,46.8,46.93,522160.0,46.7476,46.7774,46.519,46.6482,522160.0
2017-06-30 09:45:00,46.94,47.07,46.94,46.96,496900.0,46.6581,46.7874,46.6581,46.678,496900.0
2017-06-30 09:50:00,46.99,47.03,46.78,46.82,467200.0,46.7078,46.7476,46.4991,46.5389,467200.0
2017-06-30 09:55:00,46.79,46.89,46.7,46.82,706520.0,46.509,46.6084,46.4196,46.5389,706520.0
2017-06-30 10:00:00,46.84,46.85,46.65,46.7,665960.0,46.5587,46.5687,46.3699,46.4196,665960.0
2017-06-30 10:05:00,46.68,46.78,46.63,46.73,879500.0,46.3997,46.4991,46.35,46.4494,879500.0
2017-06-30 10:10:00,46.72,46.72,46.61,46.63,226040.0,46.4395,46.4395,46.3301,46.35,226040.0
2017-06-30 10:15:00,46.62,46.69,46.52,46.56,886500.0,46.3401,46.4096,46.2407,46.2804,886500.0
2017-06-30 10:20:00,46.56,46.71,46.52,46.64,377400.0,46.2804,46.4295,46.2407,46.3599,377400.0
2017-06-30 10:25:00,46.69,46.77,46.66,46.77,460020.0,46.4096,46.4892,46.3798,46.4892,460020.0
2017-06-30 10:30:00,46.75,46.87,46.71,46.75,293240.0,46.4693,46.5886,46.4295,46.4693,293240.0
2017-06-30 10:35:00,46.78,46.8,46.61,46.63,422640.0,46.4991,46.519,46.3301,46.35,422640.0
2017-06-30 10:40:00,46.62,46.71,46.58,46.59,532000.0,46.3401,46.4295,46.3003,46.3102,532000.0
2017-06-30 10:45:00,46.61,46.67,46.56,46.62,227680.0,46.3301,46.3898,46.2804,46.3401,227680.0
2017-06-30 10:50:00,46.63,46.71,46.61,46.7,398280.0,46.35,46.4295,46.3301,46.4196,398280.0
2017-06-30 10:55:00,46.69,46.87,46.69,46.85,392600.0,46.4096,46.5886,46.4096,46.5687,392600.0
2017-06-30 11:00:00,46.86,46.87,46.78,46.82,298320.0,46.5786,46.5886,46.4991,46.5389,298320.0
2017-06-30 11:05:00,46.81,46.89,46.78,46.88,149220.0,46.5289,46.6084,46.4991,46.5985,149220.0
2017-06-30 11:10:00,46.89,46.92,46.8,46.87,230240.0,46.6084,46.6383,46.519,46.5886,230240.0
2017-06-30 11:15:00,46.86,46.87,46.76,46.78,325360.0,46.5786,46.5886,46.4792,46.4991,325360.0
2017-06-30 11:20:00,46.79,46.82,46.77,46.81,221240.0,46.509,46.5389,46.4892,46.5289,221240.0
2017-06-30 11:25:00,46.81,46.82,46.69,46.73,223680.0,46.5289,46.5389,46.4096,46.4494,223680.0
2017-06-30 11:30:00,46.7,46.7,46.66,46.7,134840.0,46.4196,46.4196,46.3798,46.4196,134840.0
2017-06-30 11:35:00,46.73,46.76,46.68,46.68,164000.0,46.4494,46.4792,46.3997,46.3997,164000.0
2017-06-30 11:40:00,46.68,46.77,46.66,46.75,185760.0,46.3997,46.4892,46.3798,46.4693,185760.0
2017-06-30 11:45:00,46.74,46.77,46.72,46.73,120540.0,46.4593,46.4892,46.4395,46.4494,120540.0
2017-06-30 11:50:00,46.73,46.75,46.71,46.75,112980.0,46.4494,46.4693,46.4295,46.4693,112980.0
2017-06-30 11:55:00,46.75,46.78,46.72,46.77,202460.0,46.4693,46.4991,46.4395,46.4892,202460.0
2017-06-30 12:00:00,46.76,46.8,46.71,46.77,395280.0,46.4792,46.519,46.4295,46.4892,395280.0
2017-06-30 12:05:00,46.77,46.82,46.77,46.82,186520.0,46.4892,46.5389,46.4892,46.5389,186520.0
2017-06-30 12:10:00,46.82,46.87,46.82,46.84,230420.0,46.5389,46.5886,46.5389,46.5587,230420.0
2017-06-30 12:15:00,46.84,46.9,46.82,46.9,252540.0,46.5587,46.6184,46.5389,46.6184,252540.0
2017-06-30 12:20:00,46.9,46.9,46.84,46.86,277080.0,46.6184,46.6184,46.5587,46.5786,277080.0
2017-06-30 12:25:00,46.86,46.86,46.82,46.84,183540.0,46.5786,46.5786,46.5389,46.5587,183540.0
2017-06-30 12:30:00,46.83,46.85,46.8,46.8,118000.0,46.5488,46.5687,46.519,46.519,118000.0
2017-06-30 12:35:00,46.78,46.81,46.78,46.79,118220.0,46.4991,46.5289,46.4991,46.509,118220.0
2017-06-30 12:40:00,46.79,46.79,46.77,46.78,110300.0,46.509,46.509,46.4892,46.4991,110300.0
2017-06-30 12:45:00,46.78,46.78,46.71,46.73,206820.0,46.4991,46.4991,46.4295,46.4494,206820.0
2017-06-30 12:50:00,46.72,46.74,46.69,46.72,165760.0,46.4395,46.4593,46.4096,46.4395,165760.0
2017-06-30 12:55:00,46.72,46.75,46.7,46.75,282060.0,46.4395,46.4693,46.4196,46.4693,282060.0
2017-06-30 13:00:00,46.75,46.77,46.74,46.77,80000.0,46.4693,46.4892,46.4593,46.4892,80000.0
2017-06-30 13:05:00,46.76,46.79,46.75,46.76,156400.0,46.4792,46.509,46.4693,46.4792,156400.0
2017-06-30 13:10:00,46.79,46.8,46.78,46.78,119680.0,46.509,46.519,46.4991,46.4991,119680.0
2017-06-30 13:15:00,46.79,46.8,46.76,46.77,130740.0,46.509,46.519,46.4792,46.4892,130740.0
2017-06-30 13:20:00,46.76,46.8,46.75,46.78,138000.0,46.4792,46.519,46.4693,46.4991,138000.0
2017-06-30 13:25:00,46.79,46.79,46.76,46.79,86640.0,46.509,46.509,46.4792,46.509,86640.0
2017-06-30 13:30:00,46.8,46.81,46.78,46.79,216940.0,46.519,46.5289,46.4991,46.509,216940.0
2017-06-30 13:35:00,46.79,46.82,46.78,46.81,128300.0,46.509,46.5389,46.4991,46.5289,128300.0
2017-06-30 13:40:00,46.82,46.84,46.81,46.82,126540.0,46.5389,46.5587,46.5289,46.5389,126540.0
2017-06-30 13:45:00,46.82,46.83,46.81,46.82,110280.0,46.5389,46.5488,46.5289,46.5389,110280.0
2017-06-30 13:50:00,46.82,46.83,46.76,46.76,223420.0,46.5389,46.5488,46.4792,46.4792,223420.0
2017-06-30 13:55:00,46.78,46.81,46.75,46.77,153020.0,46.4991,46.5289,46.4693,46.4892,153020.0
2017-06-30 14:00:00,46.76,46.76,46.72,46.72,168160.0,46.4792,46.4792,46.4395,46.4395,168160.0
2017-06-30 14:05:00,46.73,46.76,46.71,46.72,131500.0,46.4494,46.4792,46.4295,46.4395,131500.0
2017-06-30 14:10:00,46.71,46.76,46.71,46.75,93000.0,46.4295,46.4792,46.4295,46.4693,93000.0
2017-06-30 14:15:00,46.75,46.76,46.74,46.76,116300.0,46.4693,46.4792,46.4593,46.4792,116300.0
2017-06-30 14:20:00,46.76,46.76,46.73,46.74,183060.0,46.4792,46.4792,46.4494,46.4593,183060.0
2017-06-30 14:25:00,46.74,46.78,46.73,46.74,190080.0,46.4593,46.4991,46.4494,46.4593,190080.0
2017-06-30 14:30:00,46.76,46.78,46.76,46.76,67540.0,46.4792,46.4991,46.4792,46.4792,67540.0
2017-06-30 14:35:00,46.77,46.78,46.77,46.77,60000.0,46.4892,46.4991,46.4892,46.4892,60000.0
2017-06-30 14:40:00,46.78,46.79,46.77,46.78,158260.0,46.4991,46.509,46.4892,46.4991,158260.0
2017-06-30 14:45:00,46.77,46.8,46.76,46.79,199180.0,46.4892,46.519,46.4792,46.509,199180.0
2017-06-30 14:50:00,46.79,46.79,46.76,46.78,86000.0,46.509,46.509,46.4792,46.4991,86000.0
2017-06-30 14:55:00,46.79,46.79,46.76,46.76,134000.0,46.509,46.509,46.4792,46.4792,134000.0
2017-06-30 15:00:00,46.77,46.77,46.66,46.68,494580.0,46.4892,46.4892,46.3798,46.3997,494580.0
2017-06-30 15:05:00,46.69,46.7,46.67,46.67,94500.0,46.4096,46.4196,46.3898,46.3898,94500.0
2017-06-30 15:10:00,46.67,46.67,46.61,46.63,323520.0,46.3898,46.3898,46.3301,46.35,323520.0
2017-06-30 15:15:00,46.64,46.64,46.61,46.63,231080.0,46.3599,46.3599,46.3301,46.35,231080.0
2017-06-30 15:20:00,46.64,46.68,46.63,46.67,374720.0,46.3599,46.3997,46.35,46.3898,374720.0
2017-06-30 15:25:00,46.67,46.67,46.59,46.6,376540.0,46.3898,46.3898,46.3102,46.3202,376540.0
2017-06-30 15:30:00,46.6,46.61,46.55,46.55,503820.0,46.3202,46.3301,46.2705,46.2705,503820.0
2017-06-30 15:35:00,46.55,46.61,46.54,46.6,577400.0,46.2705,46.3301,46.2605,46.3202,577400.0
2017-06-30 15:40:00,46.62,46.65,46.61,46.61,459760.0,46.3401,46.3699,46.3301,46.3301,459760.0
2017-06-30 15:45:00,46.61,46.66,46.61,46.64,540560.0,46.3301,46.3798,46.3301,46.3599,540560.0
2017-06-30 15:50:00,46.63,46.64,46.56,46.56,802540.0,46.35,46.3599,46.2804,46.2804,802540.0
2017-06-30 15:55:00,46.55,46.56,46.48,46.48,1482300.0,46.2705,46.2804,46.2009,46.2009,1482300.0
2017-07-03 09:30:00,46.66,46.71,46.59,46.64,924320.0,46.3798,46.4295,46.3102,46.3599,924320.0
2017-07-03 09:35:00,46.65,46.71,46.34,46.37,743300.0,46.3699,46.4295,46.0617,46.0916,743300.0
2017-07-03 09:40:00,46.38,46.4,46.18,46.25,865620.0,46.1015,46.1214,45.9027,45.9723,865620.0
2017-07-03 09:45:00,46.24,46.55,46.23,46.48,512300.0,45.9623,46.2705,45.9524,46.2009,512300.0
2017-07-03 09:50:00,46.5,46.62,46.48,46.58,434040.0,46.2208,46.3401,46.2009,46.3003,434040.0
2017-07-03 09:55:00,46.58,46.62,46.51,46.54,511600.0,46.3003,46.3401,46.2307,46.2605,511600.0
2017-07-03 10:00:00,46.53,46.58,46.4,46.41,664480.0,46.2506,46.3003,46.1214,46.1313,664480.0
2017-07-03 10:05:00,46.41,46.63,46.41,46.6,549320.0,46.1313,46.35,46.1313,46.3202,549320.0
2017-07-03 10:10:00,46.6,46.63,46.52,46.59,260960.0,46.3202,46.35,46.2407,46.3102,260960.0
2017-07-03 10:15:00,46.6,46.63,46.46,46.49,230440.0,46.3202,46.35,46.181,46.2108,230440.0
2017-07-03 10:20:00,46.49,46.49,46.37,46.4,472700.0,46.2108,46.2108,46.0916,46.1214,472700.0
2017-07-03 10:25:00,46.4,46.48,46.35,46.44,447100.0,46.1214,46.2009,46.0717,46.1611,447100.0
2017-07-03 10:30:00,46.42,46.56,46.42,46.51,583300.0,46.1413,46.2804,46.1413,46.2307,583300.0
2017-07-03 10:35:00,46.48,46.51,46.42,46.46,209320.0,46.2009,46.2307,46.1413,46.181,209320.0
2017-07-03 10:40:00,46.44,46.44,46.39,46.39,260340.0,46.1611,46.1611,46.1114,46.1114,260340.0
2017-07-03 10:45:00,46.41,46.42,46.35,46.36,152420.0,46.1313,46.1413,46.0717,46.0816,152420.0
2017-07-03 10:50:00,46.37,46.37,46.3,46.32,139560.0,46.0916,46.0916,46.022,46.0419,139560.0
2017-07-03 10:55:00,46.35,46.35,46.27,46.3,310940.0,46.0717,46.0717,45.9922,46.022,310940.0
2017-07-03 11:00:00,46.25,46.29,46.17,46.18,473140.0,45.9723,46.012,45.8928,45.9027,473140.0
2017-07-03 11:05:00,46.17,46.18,46.01,46.15,730480.0,45.8928,45.9027,45.7337,45.8729,730480.0
2017-07-03 11:10:00,46.15,46.24,46.09,46.24,371760.0,45.8729,45.9623,45.8132,45.9623,371760.0
2017-07-03 11:15:00,46.22,46.25,46.08,46.08,306480.0,45.9425,45.9723,45.8033,45.8033,306480.0
2017-07-03 11:20:00,46.08,46.26,46.02,46.18,624000.0,45.8033,45.9822,45.7437,45.9027,624000.0
2017-07-03 11:25:00,46.2,46.21,46.12,46.17,295860.0,45.9226,45.9325,45.8431,45.8928,295860.0
2017-07-03 11:30:00,46.19,46.22,46.15,46.18,148260.0,45.9126,45.9425,45.8729,45.9027,148260.0
2017-07-03 11:35:00,46.18,46.23,46.14,46.19,207740.0,45.9027,45.9524,45.8629,45.9126,207740.0
2017-07-03 11:40:00,46.19,46.23,46.16,46.17,249260.0,45.9126,45.9524,45.8828,45.8928,249260.0
2017-07-03 11:45:00,46.19,46.19,46.14,46.14,286000.0,45.9126,45.9126,45.8629,45.8629,286000.0
2017-07-03 11:50:00,46.15,46.15,46.05,46.08,247960.0,45.8729,45.8729,45.7735,45.8033,247960.0
2017-07-03 11:55:00,46.1,46.15,46.06,46.1,167380.0,45.8232,45.8729,45.7834,45.8232,167380.0
2017-07-03 12:00:00,46.11,46.13,46.08,46.1,230320.0,45.8331,45.853,45.8033,45.8232,230320.0
2017-07-03 12:05:00,46.1,46.11,46.02,46.02,256540.0,45.8232,45.8331,45.7437,45.7437,256540.0
2017-07-03 12:10:00,46.03,46.07,45.97,45.99,535540.0,45.7536,45.7934,45.694,45.7138,535540.0
2017-07-03 12:15:00,45.99,46.05,45.96,45.98,513060.0,45.7138,45.7735,45.684,45.7039,513060.0
2017-07-03 12:20:00,45.98,46.0,45.93,45.94,266420.0,45.7039,45.7238,45.6542,45.6641,266420.0
2017-07-03 12:25:00,45.97,46.0,45.92,46.0,423720.0,45.694,45.7238,45.6443,45.7238,423720.0
2017-07-03 12:30:00,45.99,46.0,45.87,45.87,443000.0,45.7138,45.7238,45.5946,45.5946,443000.0
2017-07-03 12:35:00,45.88,45.9,45.81,45.81,431540.0,45.6045,45.6244,45.5349,45.5349,431540.0
2017-07-03 12:40:00,45.81,45.86,45.77,45.78,411520.0,45.5349,45.5846,45.4952,45.5051,411520.0
2017-07-03 12:45:00,45.77,45.89,45.77,45.87,467860.0,45.4952,45.6144,45.4952,45.5946,467860.0
2017-07-03 12:50:00,45.87,46.02,45.87,45.99,770840.0,45.5946,45.7437,45.5946,45.7138,770840.0
2017-07-03 12:55:00,45.99,46.05,45.89,45.95,1613120.0,45.7138,45.7735,45.6144,45.6741,1613120.0
2017-07-05 09:30:00,46.21,46.26,46.07,46.22,1464800.0,45.9325,45.9822,45.7934,45.9425,1464800.0
2017-07-05 09:35:00,46.25,46.49,46.2,46.4,1293840.0,45.9723,46.2108,45.9226,46.1214,1293840.0
2017-07-05 09:40:00,46.4,46.41,46.21,46.21,814880.0,46.1214,46.1313,45.9325,45.9325,814880.0
2017-07-05 09:45:00,46.23,46.3,46.13,46.29,513300.0,45.9524,46.022,45.853,46.012,513300.0
2017-07-05 09:50:00,46.32,46.46,46.3,46.32,841720.0,46.0419,46.181,46.022,46.0419,841720.0
2017-07-05 09:55:00,46.32,46.39,46.17,46.25,546360.0,46.0419,46.1114,45.8928,45.9723,546360.0
2017-07-05 10:00:00,46.25,46.27,46.03,46.03,747900.0,45.9723,45.9922,45.7536,45.7536,747900.0
2017-07-05 10:05:00,46.03,46.09,45.99,46.05,549160.0,45.7536,45.8132,45.7138,45.7735,549160.0
2017-07-05 10:10:00,46.04,46.2,46.04,46.14,541180.0,45.7635,45.9226,45.7635,45.8629,541180.0
2017-07-05 10:15:00,46.14,46.14,45.95,46.0,429200.0,45.8629,45.8629,45.6741,45.7238,429200.0
2017-07-05 10:20:00,46.02,46.05,45.96,45.98,355080.0,45.7437,45.7735,45.684,45.7039,355080.0
2017-07-05 10:25:00,45.99,46.05,45.93,46.02,421920.0,45.7138,45.7735,45.6542,45.7437,421920.0
2017-07-05 10:30:00,46.02,46.15,46.0,46.14,453000.0,45.7437,45.8729,45.7238,45.8629,453000.0
2017-07-05 10:35:00,46.14,46.2,46.14,46.18,360520.0,45.8629,45.9226,45.8629,45.9027,360520.0
2017-07-05 10:40:00,46.2,46.29,46.18,46.28,650420.0,45.9226,46.012,45.9027,46.0021,650420.0
2017-07-05 10:45:00,46.29,46.37,46.28,46.33,716220.0,46.012,46.0916,46.0021,46.0518,716220.0
2017-07-05 10:50:00,46.34,46.43,46.31,46.4,396600.0,46.0617,46.1512,46.0319,46.1214,396600.0
2017-07-05 10:55:00,46.4,46.43,46.38,46.41,218320.0,46.1214,46.1512,46.1015,46.1313,218320.0
2017-07-05 11:00:00,46.41,46.46,46.36,46.38,402300.0,46.1313,46.181,46.0816,46.1015,402300.0
2017-07-05 11:05:00,46.39,46.46,46.36,46.42,373920.0,46.1114,46.181,46.0816,46.1413,373920.0
2017-07-05 11:10:00,46.44,46.48,46.42,46.46,140600.0,46.1611,46.2009,46.1413,46.181,140600.0
2017-07-05 11:15:00,46.47,46.49,46.41,46.48,280100.0,46.191,46.2108,46.1313,46.2009,280100.0
2017-07-05 11:20:00,46.49,46.52,46.48,46.51,227840.0,46.2108,46.2407,46.2009,46.2307,227840.0
2017-07-05 11:25:00,46.51,46.61,46.5,46.59,291580.0,46.2307,46.3301,46.2208,46.3102,291580.0
2017-07-05 11:30:00,46.58,46.59,46.55,46.57,518280.0,46.3003,46.3102,46.2705,46.2904,518280.0
2017-07-05 11:35:00,46.58,46.61,46.55,46.56,291840.0,46.3003,46.3301,46.2705,46.2804,291840.0
2017-07-05 11:40:00,46.56,46.57,46.53,46.54,173600.0,46.2804,46.2904,46.2506,46.2605,173600.0
2017-07-05 11:45:00,46.54,46.56,46.51,46.51,179420.0,46.2605,46.2804,46.2307,46.2307,179420.0
2017-07-05 11:50:00,46.51,46.53,46.5,46.51,137340.0,46.2307,46.2506,46.2208,46.2307,137340.0
2017-07-05 11:55:00,46.53,46.54,46.49,46.5,92300.0,46.2506,46.2605,46.2108,46.2208,92300.0
2017-07-05 12:00:00,46.5,46.58,46.49,46.58,200000.0,46.2208,46.3003,46.2108,46.3003,200000.0
2017-07-05 12:05:00,46.58,46.58,46.54,46.56,215400.0,46.3003,46.3003,46.2605,46.2804,215400.0
2017-07-05 12:10:00,46.57,46.59,46.57,46.58,222880.0,46.2904,46.3102,46.2904,46.3003,222880.0
2017-07-05 12:15:00,46.59,46.6,46.56,46.59,176660.0,46.3102,46.3202,46.2804,46.3102,176660.0
2017-07-05 12:20:00,46.61,46.62,46.57,46.57,67920.0,46.3301,46.3401,46.2904,46.2904,67920.0
2017-07-05 12:25:00,46.58,46.58,46.54,46.58,108880.0,46.3003,46.3003,46.2605,46.3003,108880.0
2017-07-05 12:30:00,46.58,46.59,46.54,46.54,91180.0,46.3003,46.3102,46.2605,46.2605,91180.0
2017-07-05 12:35:00,46.54,46.59,46.52,46.53,184840.0,46.2605,46.3102,46.2407,46.2506,184840.0
2017-07-05 12:40:00,46.52,46.54,46.51,46.54,65480.0,46.2407,46.2605,46.2307,46.2605,65480.0
2017-07-05 12:45:00,46.53,46.57,46.53,46.57,109620.0,46.2506,46.2904,46.2506,46.2904,109620.0
2017-07-05 12:50:00,46.57,46.61,46.56,46.6,222000.0,46.2904,46.3301,46.2804,46.3202,222000.0
2017-07-05 12:55:00,46.58,46.62,46.58,46.59,100780.0,46.3003,46.3401,46.3003,46.3102,100780.0
2017-07-05 13:00:00,46.59,46.63,46.59,46.63,42000.0,46.3102,46.35,46.3102,46.35,42000.0
2017-07-05 13:05:00,46.63,46.67,46.62,46.66,291840.0,46.35,46.3898,46.3401,46.3798,291840.0
2017-07-05 13:10:00,46.65,46.68,46.65,46.67,204480.0,46.3699,46.3997,46.3699,46.3898,204480.0
2017-07-05 13:15:00,46.68,46.7,46.67,46.68,190880.0,46.3997,46.4196,46.3898,46.3997,190880.0
2017-07-05 13:20:00,46.68,46.72,46.68,46.71,207820.0,46.3997,46.4395,46.3997,46.4295,207820.0
2017-07-05 13:25:00,46.72,46.72,46.69,46.7,83640.0,46.4395,46.4395,46.4096,46.4196,83640.0
2017-07-05 13:30:00,46.71,46.72,46.69,46.69,65420.0,46.4295,46.4395,46.4096,46.4096,65420.0
2017-07-05 13:35:00,46.7,46.75,46.7,46.72,346240.0,46.4196,46.4693,46.4196,46.4395,346240.0
2017-07-05 13:40:00,46.72,46.74,46.71,46.71,153980.0,46.4395,46.4593,46.4295,46.4295,153980.0
2017-07-05 13:45:00,46.71,46.72,46.67,46.67,109120.0,46.4295,46.4395,46.3898,46.3898,109120.0
2017-07-05 13:50:00,46.68,46.69,46.63,46.63,148680.0,46.3997,46.4096,46.35,46.35,148680.0
2017-07-05 13:55:00,46.65,46.66,46.62,46.64,90000.0,46.3699,46.3798,46.3401,46.3599,90000.0
2017-07-05 14:00:00,46.64,46.69,46.64,46.66,80000.0,46.3599,46.4096,46.3599,46.3798,80000.0
2017-07-05 14:05:00,46.7,46.75,46.58,46.61,200320.0,46.4196,46.4693,46.3003,46.3301,200320.0
2017-07-05 14:10:00,46.61,46.67,46.57,46.64,138720.0,46.3301,46.3898,46.2904,46.3599,138720.0
2017-07-05 14:15:00,46.68,46.71,46.65,46.67,123840.0,46.3997,46.4295,46.3699,46.3898,123840.0
2017-07-05 14:20:00,46.67,46.74,46.66,46.74,137840.0,46.3898,46.4593,46.3798,46.4593,137840.0
2017-07-05 14:25:00,46.72,46.76,46.7,46.76,173480.0,46.4395,46.4792,46.4196,46.4792,173480.0
2017-07-05 14:30:00,46.75,46.79,46.73,46.76,167240.0,46.4693,46.509,46.4494,46.4792,167240.0
2017-07-05 14:35:00,46.76,46.79,46.74,46.79,275780.0,46.4792,46.509,46.4593,46.509,275780.0
2017-07-05 14:40:00,46.79,46.81,46.78,46.78,232860.0,46.509,46.5289,46.4991,46.4991,232860.0
2017-07-05 14:45:00,46.79,46.79,46.75,46.76,257340.0,46.509,46.509,46.4693,46.4792,257340.0
2017-07-05 14:50:00,46.76,46.77,46.72,46.73,202720.0,46.4792,46.4892,46.4395,46.4494,202720.0
2017-07-05 14:55:00,46.73,46.73,46.67,46.68,140700.0,46.4494,46.4494,46.3898,46.3997,140700.0
2017-07-05 15:00:00,46.68,46.69,46.55,46.58,343040.0,46.3997,46.4096,46.2705,46.3003,343040.0
2017-07-05 15:05:00,46.58,46.61,46.55,46.57,132620.0,46.3003,46.3301,46.2705,46.2904,132620.0
2017-07-05 15:10:00,46.58,46.62,46.57,46.61,307000.0,46.3003,46.3401,46.2904,46.3301,307000.0
2017-07-05 15:15:00,46.6,46.65,46.58,46.65,110300.0,46.3202,46.3699,46.3003,46.3699,110300.0
2017-07-05 15:20:00,46.65,46.66,46.59,46.59,89620.0,46.3699,46.3798,46.3102,46.3102,89620.0
2017-07-05 15:25:00,46.6,46.65,46.6,46.64,182460.0,46.3202,46.3699,46.3202,46.3599,182460.0
2017-07-05 15:30:00,46.64,46.65,46.57,46.57,324840.0,46.3599,46.3699,46.2904,46.2904,324840.0
2017-07-05 15:35:00,46.57,46.58,46.52,46.53,383520.0,46.2904,46.3003,46.2407,46.2506,383520.0
2017-07-05 15:40:00,46.54,46.64,46.52,46.64,636280.0,46.2605,46.3599,46.2407,46.3599,636280.0
2017-07-05 15:45:00,46.63,46.71,46.63,46.65,469320.0,46.35,46.4295,46.35,46.3699,469320.0
2017-07-05 15:50:00,46.65,46.67,46.62,46.64,427320.0,46.3699,46.3898,46.3401,46.3599,427320.0
2017-07-05 15:55:00,46.65,46.7,46.6,46.61,837300.0,46.3699,46.4196,46.3202,46.3301,837300.0
2017-07-06 09:30:00,46.25,46.32,46.18,46.28,1005720.0,45.9723,46.0419,45.9027,46.0021,1005720.0
2017-07-06 09:35:00,46.28,46.44,46.16,46.23,947040.0,46.0021,46.1611,45.8828,45.9524,947040.0
2017-07-06 09:40:00,46.25,46.38,46.12,46.23,386100.0,45.9723,46.1015,45.8431,45.9524,386100.0
2017-07-06 09:45:00,46.24,46.24,46.1,46.17,520420.0,45.9623,45.9623,45.8232,45.8928,520420.0
2017-07-06 09:50:00,46.17,46.27,46.13,46.23,526560.0,45.8928,45.9922,45.853,45.9524,526560.0
2017-07-06 09:55:00,46.24,46.27,46.14,46.14,297420.0,45.9623,45.9922,45.8629,45.8629,297420.0
2017-07-06 10:00:00,46.19,46.25,46.13,46.18,311020.0,45.9126,45.9723,45.853,45.9027,311020.0
2017-07-06 10:05:00,46.17,46.18,46.01,46.06,1057980.0,45.8928,45.9027,45.7337,45.7834,1057980.0
2017-07-06 10:10:00,46.04,46.16,46.02,46.16,343740.0,45.7635,45.8828,45.7437,45.8828,343740.0
2017-07-06 10:15:00,46.14,46.23,46.13,46.15,511960.0,45.8629,45.9524,45.853,45.8729,511960.0
2017-07-06 10:20:00,46.16,46.17,46.06,46.07,287320.0,45.8828,45.8928,45.7834,45.7934,287320.0
2017-07-06 10:25:00,46.07,46.13,46.04,46.08,276520.0,45.7934,45.853,45.7635,45.8033,276520.0
2017-07-06 10:30:00,46.05,46.08,46.02,46.02,230280.0,45.7735,45.8033,45.7437,45.7437,230280.0
2017-07-06 10:35:00,46.01,46.07,45.99,46.07,343560.0,45.7337,45.7934,45.7138,45.7934,343560.0
2017-07-06 10:40:00,46.1,46.12,46.06,46.08,222000.0,45.8232,45.8431,45.7834,45.8033,222000.0
2017-07-06 10:45:00,46.07,46.12,46.06,46.09,194100.0,45.7934,45.8431,45.7834,45.8132,194100.0
2017-07-06 10:50:00,46.1,46.15,46.07,46.14,269540.0,45.8232,45.8729,45.7934,45.8629,269540.0
2017-07-06 10:55:00,46.13,46.16,46.12,46.12,222480.0,45.853,45.8828,45.8431,45.8431,222480.0
2017-07-06 11:00:00,46.12,46.17,46.1,46.15,231940.0,45.8431,45.8928,45.8232,45.8729,231940.0
2017-07-06 11:05:00,46.15,46.24,46.14,46.23,350620.0,45.8729,45.9623,45.8629,45.9524,350620.0
2017-07-06 11:10:00,46.23,46.26,46.18,46.2,386300.0,45.9524,45.9822,45.9027,45.9226,386300.0
2017-07-06 11:15:00,46.19,46.19,46.15,46.16,150600.0,45.9126,45.9126,45.8729,45.8828,150600.0
2017-07-06 11:20:00,46.17,46.19,46.15,46.18,128200.0,45.8928,45.9126,45.8729,45.9027,128200.0
2017-07-06 11:25:00,46.2,46.28,46.2,46.27,183180.0,45.9226,46.0021,45.9226,45.9922,183180.0
2017-07-06 11:30:00,46.28,46.37,46.27,46.36,321560.0,46.0021,46.0916,45.9922,46.0816,321560.0
2017-07-06 11:35:00,46.36,46.42,46.35,46.42,501120.0,46.0816,46.1413,46.0717,46.1413,501120.0
2017-07-06 11:40:00,46.41,46.47,46.39,46.46,434620.0,46.1313,46.191,46.1114,46.181,434620.0
2017-07-06 11:45:00,46.46,46.47,46.38,46.4,294100.0,46.181,46.191,46.1015,46.1214,294100.0
2017-07-06 11:50:00,46.4,46.47,46.4,46.42,245020.0,46.1214,46.191,46.1214,46.1413,245020.0
2017-07-06 11:55:00,46.41,46.46,46.39,46.46,93820.0,46.1313,46.181,46.1114,46.181,93820.0
2017-07-06 12:00:00,46.48,46.49,46.45,46.46,249880.0,46.2009,46.2108,46.1711,46.181,249880.0
2017-07-06 12:05:00,46.46,46.48,46.42,46.48,159680.0,46.181,46.2009,46.1413,46.2009,159680.0
2017-07-06 12:10:00,46.49,46.49,46.44,46.47,170100.0,46.2108,46.2108,46.1611,46.191,170100.0
2017-07-06 12:15:00,46.45,46.58,46.45,46.54,369140.0,46.1711,46.3003,46.1711,46.2605,369140.0
2017-07-06 12:20:00,46.52,46.6,46.49,46.6,391560.0,46.2407,46.3202,46.2108,46.3202,391560.0
2017-07-06 12:25:00,46.58,46.59,46.51,46.53,335480.0,46.3003,46.3102,46.2307,46.2506,335480.0
2017-07-06 12:30:00,46.52,46.63,46.52,46.58,283020.0,46.2407,46.35,46.2407,46.3003,283020.0
2017-07-06 12:35:00,46.58,46.73,46.58,46.69,435820.0,46.3003,46.4494,46.3003,46.4096,435820.0
2017-07-06 12:40:00,46.69,46.73,46.67,46.73,305580.0,46.4096,46.4494,46.3898,46.4494,305580.0
2017-07-06 12:45:00,46.73,46.8,46.73,46.75,623700.0,46.4494,46.519,46.4494,46.4693,623700.0
2017-07-06 12:50:00,46.76,46.77,46.73,46.73,287320.0,46.4792,46.4892,46.4494,46.4494,287320.0
2017-07-06 12:55:00,46.73,46.79,46.72,46.78,145000.0,46.4494,46.509,46.4395,46.4991,145000.0
2017-07-06 13:00:00,46.77,46.81,46.75,46.79,207000.0,46.4892,46.5289,46.4693,46.509,207000.0
2017-07-06 13:05:00,46.79,46.8,46.74,46.76,198840.0,46.509,46.519,46.4593,46.4792,198840.0
2017-07-06 13:10:00,46.76,46.78,46.74,46.78,176500.0,46.4792,46.4991,46.4593,46.4991,176500.0
2017-07-06 13:15:00,46.76,46.77,46.72,46.75,324340.0,46.4792,46.4892,46.4395,46.4693,324340.0
2017-07-06 13:20:00,46.74,46.77,46.73,46.76,122740.0,46.4593,46.4892,46.4494,46.4792,122740.0
2017-07-06 13:25:00,46.76,46.76,46.73,46.74,176180.0,46.4792,46.4792,46.4494,46.4593,176180.0
2017-07-06 13:30:00,46.73,46.75,46.67,46.71,433580.0,46.4494,46.4693,46.3898,46.4295,433580.0
2017-07-06 13:35:00,46.71,46.71,46.63,46.63,160180.0,46.4295,46.4295,46.35,46.35,160180.0
2017-07-06 13:40:00,46.63,46.63,46.55,46.56,178200.0,46.35,46.35,46.2705,46.2804,178200.0
2017-07-06 13:45:00,46.56,46.61,46.56,46.6,214000.0,46.2804,46.3301,46.2804,46.3202,214000.0
2017-07-06 13:50:00,46.59,46.61,46.58,46.61,62000.0,46.3102,46.3301,46.3003,46.3301,62000.0
2017-07-06 13:55:00,46.61,46.64,46.59,46.61,92720.0,46.3301,46.3599,46.3102,46.3301,92720.0
2017-07-06 14:00:00,46.6,46.62,46.57,46.6,108000.0,46.3202,46.3401,46.2904,46.3202,108000.0
2017-07-06 14:05:00,46.59,46.63,46.58,46.63,211260.0,46.3102,46.35,46.3003,46.35,211260.0
2017-07-06 14:10:00,46.63,46.63,46.59,46.6,225340.0,46.35,46.35,46.3102,46.3202,225340.0
2017-07-06 14:15:00,46.6,46.65,46.6,46.62,230600.0,46.3202,46.3699,46.3202,46.3401,230600.0
2017-07-06 14:20:00,46.62,46.67,46.62,46.62,128420.0,46.3401,46.3898,46.3401,46.3401,128420.0
2017-07-06 14:25:00,46.62,46.68,46.61,46.66,113860.0,46.3401,46.3997,46.3301,46.3798,113860.0
2017-07-06 14:30:00,46.65,46.65,46.57,46.62,165860.0,46.3699,46.3699,46.2904,46.3401,165860.0
2017-07-06 14:35:00,46.62,46.62,46.53,46.55,132680.0,46.3401,46.3401,46.2506,46.2705,132680.0
2017-07-06 14:40:00,46.53,46.53,46.44,46.49,136540.0,46.2506,46.2506,46.1611,46.2108,136540.0
2017-07-06 14:45:00,46.5,46.5,46.46,46.49,137800.0,46.2208,46.2208,46.181,46.2108,137800.0
2017-07-06 14:50:00,46.5,46.5,46.42,46.47,221280.0,46.2208,46.2208,46.1413,46.191,221280.0
2017-07-06 14:55:00,46.47,46.52,46.47,46.48,83380.0,46.191,46.2407,46.191,46.2009,83380.0
2017-07-06 15:00:00,46.47,46.52,46.47,46.49,133320.0,46.191,46.2407,46.191,46.2108,133320.0
2017-07-06 15:05:00,46.5,46.51,46.42,46.44,151660.0,46.2208,46.2307,46.1413,46.1611,151660.0
2017-07-06 15:10:00,46.44,46.44,46.36,46.36,222600.0,46.1611,46.1611,46.0816,46.0816,222600.0
2017-07-06 15:15:00,46.38,46.43,46.38,46.43,109080.0,46.1015,46.1512,46.1015,46.1512,109080.0
2017-07-06 15:20:00,46.41,46.43,46.36,46.43,204760.0,46.1313,46.1512,46.0816,46.1512,204760.0
2017-07-06 15:25:00,46.41,46.41,46.34,46.35,205520.0,46.1313,46.1313,46.0617,46.0717,205520.0
2017-07-06 15:30:00,46.34,46.35,46.29,46.34,171960.0,46.0617,46.0717,46.012,46.0617,171960.0
2017-07-06 15:35:00,46.33,46.35,46.3,46.34,206180.0,46.0518,46.0717,46.022,46.0617,206180.0
2017-07-06 15:40:00,46.34,46.35,46.29,46.32,277940.0,46.0617,46.0717,46.012,46.0419,277940.0
2017-07-06 15:45:00,46.3,46.42,46.3,46.42,199060.0,46.022,46.1413,46.022,46.1413,199060.0
2017-07-06 15:50:00,46.41,46.45,46.37,46.45,621800.0,46.1313,46.1711,46.0916,46.1711,621800.0
2017-07-06 15:55:00,46.45,46.46,46.38,46.38,695240.0,46.1711,46.181,46.1015,46.1015,695240.0
2017-07-07 09:30:00,46.55,46.75,46.49,46.72,1660060.0,46.2705,46.4693,46.2108,46.4395,1660060.0
2017-07-07 09:35:00,46.74,46.77,46.67,46.73,455120.0,46.4593,46.4892,46.3898,46.4494,455120.0
2017-07-07 09:40:00,46.71,46.77,46.64,46.68,483020.0,46.4295,46.4892,46.3599,46.3997,483020.0
2017-07-07 09:45:00,46.68,46.74,46.65,46.7,303380.0,46.3997,46.4593,46.3699,46.4196,303380.0
2017-07-07 09:50:00,46.71,46.76,46.68,46.76,219920.0,46.4295,46.4792,46.3997,46.4792,219920.0
2017-07-07 09:55:00,46.75,46.88,46.74,46.88,786240.0,46.4693,46.5985,46.4593,46.5985,786240.0
2017-07-07 10:00:00,46.88,46.92,46.8,46.8,886360.0,46.5985,46.6383,46.519,46.519,886360.0
2017-07-07 10:05:00,46.82,46.83,46.75,46.81,351820.0,46.5389,46.5488,46.4693,46.5289,351820.0
2017-07-07 10:10:00,46.79,46.84,46.79,46.83,172740.0,46.509,46.5587,46.509,46.5488,172740.0
2017-07-07 10:15:00,46.82,46.82,46.69,46.69,213460.0,46.5389,46.5389,46.4096,46.4096,213460.0
2017-07-07 10:20:00,46.68,46.79,46.64,46.72,100720.0,46.3997,46.509,46.3599,46.4395,100720.0
2017-07-07 10:25:00,46.71,46.81,46.71,46.81,137720.0,46.4295,46.5289,46.4295,46.5289,137720.0
2017-07-07 10:30:00,46.81,46.81,46.78,46.79,204300.0,46.5289,46.5289,46.4991,46.509,204300.0
2017-07-07 10:35:00,46.8,46.81,46.78,46.78,153440.0,46.519,46.5289,46.4991,46.4991,153440.0
2017-07-07 10:40:00,46.76,46.85,46.75,46.82,257300.0,46.4792,46.5687,46.4693,46.5389,257300.0
2017-07-07 10:45:00,46.82,46.83,46.75,46.75,218040.0,46.5389,46.5488,46.4693,46.4693,218040.0
2017-07-07 10:50:00,46.75,46.77,46.73,46.73,68000.0,46.4693,46.4892,46.4494,46.4494,68000.0
2017-07-07 10:55:00,46.74,46.77,46.73,46.74,170320.0,46.4593,46.4892,46.4494,46.4593,170320.0
2017-07-07 11:00:00,46.75,46.77,46.73,46.77,155920.0,46.4693,46.4892,46.4494,46.4892,155920.0
2017-07-07 11:05:00,46.78,46.84,46.78,46.81,354900.0,46.4991,46.5587,46.4991,46.5289,354900.0
2017-07-07 11:10:00,46.81,46.84,46.8,46.84,265880.0,46.5289,46.5587,46.519,46.5587,265880.0
2017-07-07 11:15:00,46.82,46.84,46.78,46.81,161040.0,46.5389,46.5587,46.4991,46.5289,161040.0
2017-07-07 11:20:00,46.81,46.86,46.81,46.85,139800.0,46.5289,46.5786,46.5289,46.5687,139800.0
2017-07-07 11:25:00,46.86,46.93,46.84,46.88,621420.0,46.5786,46.6482,46.5587,46.5985,621420.0
2017-07-07 11:30:00,46.88,46.96,46.88,46.96,212000.0,46.5985,46.678,46.5985,46.678,212000.0
2017-07-07 11:35:00,46.97,47.02,46.94,46.99,581020.0,46.688,46.7377,46.6581,46.7078,581020.0
2017-07-07 11:40:00,46.98,47.02,46.97,46.99,253780.0,46.6979,46.7377,46.688,46.7078,253780.0
2017-07-07 11:45:00,46.99,47.0,46.94,46.96,341220.0,46.7078,46.7178,46.6581,46.678,341220.0
2017-07-07 11:50:00,46.96,46.98,46.94,46.96,62000.0,46.678,46.6979,46.6581,46.678,62000.0
2017-07-07 11:55:00,46.96,46.97,46.93,46.96,170280.0,46.678,46.688,46.6482,46.678,170280.0
2017-07-07 12:00:00,46.95,46.96,46.92,46.93,299000.0,46.6681,46.678,46.6383,46.6482,299000.0
2017-07-07 12:05:00,46.93,46.95,46.91,46.92,167180.0,46.6482,46.6681,46.6283,46.6383,167180.0
2017-07-07 12:10:00,46.91,46.98,46.9,46.98,192520.0,46.6283,46.6979,46.6184,46.6979,192520.0
2017-07-07 12:15:00,46.98,47.0,46.96,46.97,293720.0,46.6979,46.7178,46.678,46.688,293720.0
2017-07-07 12:20:00,46.97,46.99,46.95,46.98,155700.0,46.688,46.7078,46.6681,46.6979,155700.0
2017-07-07 12:25:00,46.99,47.0,46.97,46.99,185740.0,46.7078,46.7178,46.688,46.7078,185740.0
2017-07-07 12:30:00,46.99,47.01,46.98,46.99,158000.0,46.7078,46.7277,46.6979,46.7078,158000.0
2017-07-07 12:35:00,46.99,47.02,46.99,47.01,67440.0,46.7078,46.7377,46.7078,46.7277,67440.0
2017-07-07 12:40:00,47.02,47.03,47.01,47.01,110940.0,46.7377,46.7476,46.7277,46.7277,110940.0
2017-07-07 12:45:00,47.01,47.03,47.01,47.02,137780.0,46.7277,46.7476,46.7277,46.7377,137780.0
2017-07-07 12:50:00,47.03,47.04,47.01,47.01,190040.0,46.7476,46.7575,46.7277,46.7277,190040.0
2017-07-07 12:55:00,47.01,47.02,47.0,47.01,111040.0,46.7277,46.7377,46.7178,46.7277,111040.0
2017-07-07 13:00:00,47.02,47.06,47.01,47.05,205040.0,46.7377,46.7774,46.7277,46.7675,205040.0
2017-07-07 13:05:00,47.05,47.06,47.04,47.04,94780.0,46.7675,46.7774,46.7575,46.7575,94780.0
2017-07-07 13:10:00,47.04,47.07,47.02,47.04,301460.0,46.7575,46.7874,46.7377,46.7575,301460.0
2017-07-07 13:15:00,47.04,47.1,47.03,47.09,237100.0,46.7575,46.8172,46.7476,46.8072,237100.0
2017-07-07 13:20:00,47.09,47.18,47.09,47.16,647820.0,46.8072,46.8967,46.8072,46.8768,647820.0
2017-07-07 13:25:00,47.16,47.21,47.15,47.2,236220.0,46.8768,46.9265,46.8669,46.9166,236220.0
2017-07-07 13:30:00,47.18,47.2,47.14,47.16,117540.0,46.8967,46.9166,46.8569,46.8768,117540.0
2017-07-07 13:35:00,47.16,47.2,47.15,47.18,309680.0,46.8768,46.9166,46.8669,46.8967,309680.0
2017-07-07 13:40:00,47.19,47.23,47.19,47.2,346140.0,46.9066,46.9464,46.9066,46.9166,346140.0
2017-07-07 13:45:00,47.21,47.23,47.19,47.2,304320.0,46.9265,46.9464,46.9066,46.9166,304320.0
2017-07-07 13:50:00,47.18,47.22,47.18,47.21,140020.0,46.8967,46.9365,46.8967,46.9265,140020.0
2017-07-07 13:55:00,47.22,47.23,47.19,47.21,101700.0,46.9365,46.9464,46.9066,46.9265,101700.0
2017-07-07 14:00:00,47.21,47.21,47.17,47.21,126940.0,46.9265,46.9265,46.8868,46.9265,126940.0
2017-07-07 14:05:00,47.22,47.22,47.18,47.19,34260.0,46.9365,46.9365,46.8967,46.9066,34260.0
2017-07-07 14:10:00,47.19,47.21,47.19,47.2,225380.0,46.9066,46.9265,46.9066,46.9166,225380.0
2017-07-07 14:15:00,47.2,47.21,47.19,47.2,153300.0,46.9166,46.9265,46.9066,46.9166,153300.0
2017-07-07 14:20:00,47.21,47.21,47.15,47.15,158720.0,46.9265,46.9265,46.8669,46.8669,158720.0
2017-07-07 14:25:00,47.15,47.16,47.09,47.11,402880.0,46.8669,46.8768,46.8072,46.8271,402880.0
2017-07-07 14:30:00,47.12,47.14,47.09,47.14,165000.0,46.8371,46.8569,46.8072,46.8569,165000.0
2017-07-07 14:35:00,47.15,47.19,47.14,47.18,96000.0,46.8669,46.9066,46.8569,46.8967,96000.0
2017-07-07 14:40:00,47.18,47.19,47.17,47.18,116360.0,46.8967,46.9066,46.8868,46.8967,116360.0
2017-07-07 14:45:00,47.18,47.18,47.15,47.16,66700.0,46.8967,46.8967,46.8669,46.8768,66700.0
2017-07-07 14:50:00,47.17,47.19,47.17,47.19,42360.0,46.8868,46.9066,46.8868,46.9066,42360.0
2017-07-07 14:55:00,47.18,47.2,47.16,47.18,95240.0,46.8967,46.9166,46.8768,46.8967,95240.0
2017-07-07 15:00:00,47.18,47.18,47.12,47.13,119260.0,46.8967,46.8967,46.8371,46.847,119260.0
2017-07-07 15:05:00,47.1,47.13,47.1,47.12,90520.0,46.8172,46.847,46.8172,46.8371,90520.0
2017-07-07 15:10:00,47.12,47.12,47.06,47.07,124280.0,46.8371,46.8371,46.7774,46.7874,124280.0
2017-07-07 15:15:00,47.06,47.09,47.04,47.09,255700.0,46.7774,46.8072,46.7575,46.8072,255700.0
2017-07-07 15:20:00,47.09,47.11,47.06,47.11,173520.0,46.8072,46.8271,46.7774,46.8271,173520.0
2017-07-07 15:25:00,47.11,47.11,47.08,47.09,151300.0,46.8271,46.8271,46.7973,46.8072,151300.0
2017-07-07 15:30:00,47.11,47.11,47.07,47.11,88800.0,46.8271,46.8271,46.7874,46.8271,88800.0
2017-07-07 15:35:00,47.11,47.13,47.09,47.09,231140.0,46.8271,46.847,46.8072,46.8072,231140.0
2017-07-07 15:40:00,47.09,47.12,47.08,47.12,300060.0,46.8072,46.8371,46.7973,46.8371,300060.0
2017-07-07 15:45:00,47.11,47.13,47.08,47.11,359540.0,46.8271,46.847,46.7973,46.8271,359540.0
2017-07-07 15:50:00,47.11,47.13,47.1,47.1,428100.0,46.8271,46.847,46.8172,46.8172,428100.0
2017-07-07 15:55:00,47.1,47.12,47.03,47.04,904160.0,46.8172,46.8371,46.7476,46.7575,904160.0
2017-07-10 09:30:00,47.1,47.33,47.1,47.29,915420.0,46.8172,47.0458,46.8172,47.006,915420.0
2017-07-10 09:35:00,47.3,47.4,47.28,47.36,539800.0,47.016,47.1154,46.9961,47.0756,539800.0
2017-07-10 09:40:00,47.36,47.4,47.26,47.37,527360.0,47.0756,47.1154,46.9762,47.0856,527360.0
2017-07-10 09:45:00,47.36,47.39,47.28,47.3,327200.0,47.0756,47.1054,46.9961,47.016,327200.0
2017-07-10 09:50:00,47.31,47.34,47.14,47.19,578840.0,47.0259,47.0557,46.8569,46.9066,578840.0
2017-07-10 09:55:00,47.2,47.34,47.16,47.26,510440.0,46.9166,47.0557,46.8768,46.9762,510440.0
2017-07-10 10:00:00,47.24,47.31,47.2,47.31,462080.0,46.9563,47.0259,46.9166,47.0259,462080.0
2017-07-10 10:05:00,47.3,47.41,47.28,47.4,436920.0,47.016,47.1253,46.9961,47.1154,436920.0
2017-07-10 10:10:00,47.4,47.46,47.37,47.43,530760.0,47.1154,47.175,47.0856,47.1452,530760.0
2017-07-10 10:15:00,47.43,47.5,47.4,47.49,457060.0,47.1452,47.2148,47.1154,47.2048,457060.0
2017-07-10 10:20:00,47.5,47.51,47.45,47.45,253100.0,47.2148,47.2247,47.1651,47.1651,253100.0
2017-07-10 10:25:00,47.46,47.48,47.4,47.43,143240.0,47.175,47.1949,47.1154,47.1452,143240.0
2017-07-10 10:30:00,47.45,47.5,47.44,47.44,186220.0,47.1651,47.2148,47.1551,47.1551,186220.0
2017-07-10 10:35:00,47.46,47.46,47.4,47.44,238000.0,47.175,47.175,47.1154,47.1551,238000.0
2017-07-10 10:40:00,47.43,47.52,47.43,47.48,442400.0,47.1452,47.2347,47.1452,47.1949,442400.0
2017-07-10 10:45:00,47.48,47.5,47.46,47.5,151020.0,47.1949,47.2148,47.175,47.2148,151020.0
2017-07-10 10:50:00,47.5,47.51,47.47,47.5,186320.0,47.2148,47.2247,47.185,47.2148,186320.0
2017-07-10 10:55:00,47.5,47.54,47.5,47.54,152600.0,47.2148,47.2545,47.2148,47.2545,152600.0
2017-07-10 11:00:00,47.55,47.56,47.49,47.5,228760.0,47.2645,47.2744,47.2048,47.2148,228760.0
2017-07-10 11:05:00,47.5,47.53,47.48,47.48,146660.0,47.2148,47.2446,47.1949,47.1949,146660.0
2017-07-10 11:10:00,47.47,47.47,47.44,47.44,173260.0,47.185,47.185,47.1551,47.1551,173260.0
2017-07-10 11:15:00,47.45,47.45,47.39,47.42,290320.0,47.1651,47.1651,47.1054,47.1353,290320.0
2017-07-10 11:20:00,47.41,47.43,47.38,47.39,171560.0,47.1253,47.1452,47.0955,47.1054,171560.0
2017-07-10 11:25:00,47.4,47.42,47.37,47.41,101880.0,47.1154,47.1353,47.0856,47.1253,101880.0
2017-07-10 11:30:00,47.4,47.43,47.38,47.38,118340.0,47.1154,47.1452,47.0955,47.0955,118340.0
2017-07-10 11:35:00,47.39,47.44,47.39,47.41,143220.0,47.1054,47.1551,47.1054,47.1253,143220.0
2017-07-10 11:40:00,47.41,47.41,47.38,47.4,156360.0,47.1253,47.1253,47.0955,47.1154,156360.0
2017-07-10 11:45:00,47.39,47.4,47.37,47.4,193480.0,47.1054,47.1154,47.0856,47.1154,193480.0
2017-07-10 11:50:00,47.38,47.39,47.34,47.35,150920.0,47.0955,47.1054,47.0557,47.0657,150920.0
2017-07-10 11:55:00,47.36,47.38,47.35,47.37,149860.0,47.0756,47.0955,47.0657,47.0856,149860.0
2017-07-10 12:00:00,47.37,47.42,47.37,47.42,163740.0,47.0856,47.1353,47.0856,47.1353,163740.0
2017-07-10 12:05:00,47.42,47.48,47.41,47.41,211560.0,47.1353,47.1949,47.1253,47.1253,211560.0
2017-07-10 12:10:00,47.42,47.45,47.42,47.43,127200.0,47.1353,47.1651,47.1353,47.1452,127200.0
2017-07-10 12:15:00,47.41,47.43,47.4,47.42,154200.0,47.1253,47.1452,47.1154,47.1353,154200.0
2017-07-10 12:20:00,47.42,47.46,47.42,47.46,67960.0,47.1353,47.175,47.1353,47.175,67960.0
2017-07-10 12:25:00,47.45,47.45,47.41,47.43,90680.0,47.1651,47.1651,47.1253,47.1452,90680.0
2017-07-10 12:30:00,47.45,47.46,47.42,47.45,147360.0,47.1651,47.175,47.1353,47.1651,147360.0
2017-07-10 12:35:00,47.43,47.43,47.4,47.41,81900.0,47.1452,47.1452,47.1154,47.1253,81900.0
2017-07-10 12:40:00,47.4,47.43,47.4,47.41,44000.0,47.1154,47.1452,47.1154,47.1253,44000.0
2017-07-10 12:45:00,47.42,47.43,47.41,47.41,37920.0,47.1353,47.1452,47.1253,47.1253,37920.0
2017-07-10 12:50:00,47.42,47.43,47.41,47.42,52000.0,47.1353,47.1452,47.1253,47.1353,52000.0
2017-07-10 12:55:00,47.41,47.42,47.41,47.42,34000.0,47.1253,47.1353,47.1253,47.1353,34000.0
2017-07-10 13:00:00,47.42,47.45,47.41,47.44,86600.0,47.1353,47.1651,47.1253,47.1551,86600.0
2017-07-10 13:05:00,47.44,47.45,47.43,47.45,57840.0,47.1551,47.1651,47.1452,47.1651,57840.0
2017-07-10 13:10:00,47.45,47.48,47.45,47.46,102720.0,47.1651,47.1949,47.1651,47.175,102720.0
2017-07-10 13:15:00,47.43,47.46,47.43,47.45,68020.0,47.1452,47.175,47.1452,47.1651,68020.0
2017-07-10 13:20:00,47.43,47.43,47.41,47.42,62000.0,47.1452,47.1452,47.1253,47.1353,62000.0
2017-07-10 13:25:00,47.41,47.42,47.39,47.39,95520.0,47.1253,47.1353,47.1054,47.1054,95520.0
2017-07-10 13:30:00,47.39,47.43,47.38,47.42,100840.0,47.1054,47.1452,47.0955,47.1353,100840.0
2017-07-10 13:35:00,47.42,47.44,47.42,47.43,50940.0,47.1353,47.1551,47.1353,47.1452,50940.0
2017-07-10 13:40:00,47.42,47.46,47.42,47.46,90160.0,47.1353,47.175,47.1353,47.175,90160.0
2017-07-10 13:45:00,47.46,47.49,47.46,47.49,213640.0,47.175,47.2048,47.175,47.2048,213640.0
2017-07-10 13:50:00,47.49,47.56,47.49,47.56,404560.0,47.2048,47.2744,47.2048,47.2744,404560.0
2017-07-10 13:55:00,47.54,47.56,47.53,47.55,125240.0,47.2545,47.2744,47.2446,47.2645,125240.0
2017-07-10 14:00:00,47.55,47.58,47.55,47.58,86560.0,47.2645,47.2943,47.2645,47.2943,86560.0
2017-07-10 14:05:00,47.58,47.58,47.55,47.58,139800.0,47.2943,47.2943,47.2645,47.2943,139800.0
2017-07-10 14:10:00,47.58,47.59,47.57,47.57,51840.0,47.2943,47.3042,47.2844,47.2844,51840.0
2017-07-10 14:15:00,47.58,47.58,47.56,47.57,72020.0,47.2943,47.2943,47.2744,47.2844,72020.0
2017-07-10 14:20:00,47.56,47.56,47.52,47.52,132840.0,47.2744,47.2744,47.2347,47.2347,132840.0
2017-07-10 14:25:00,47.52,47.55,47.52,47.55,57400.0,47.2347,47.2645,47.2347,47.2645,57400.0
2017-07-10 14:30:00,47.55,47.55,47.53,47.53,109000.0,47.2645,47.2645,47.2446,47.2446,109000.0
2017-07-10 14:35:00,47.53,47.53,47.51,47.52,136980.0,47.2446,47.2446,47.2247,47.2347,136980.0
2017-07-10 14:40:00,47.53,47.58,47.52,47.55,209240.0,47.2446,47.2943,47.2347,47.2645,209240.0
2017-07-10 14:45:00,47.55,47.56,47.54,47.54,97180.0,47.2645,47.2744,47.2545,47.2545,97180.0
2017-07-10 14:50:00,47.54,47.56,47.54,47.54,130940.0,47.2545,47.2744,47.2545,47.2545,130940.0
2017-07-10 14:55:00,47.54,47.55,47.52,47.54,97940.0,47.2545,47.2645,47.2347,47.2545,97940.0
2017-07-10 15:00:00,47.54,47.58,47.54,47.56,172380.0,47.2545,47.2943,47.2545,47.2744,172380.0
2017-07-10 15:05:00,47.56,47.56,47.51,47.52,136940.0,47.2744,47.2744,47.2247,47.2347,136940.0
2017-07-10 15:10:00,47.53,47.55,47.53,47.54,98240.0,47.2446,47.2645,47.2446,47.2545,98240.0
2017-07-10 15:15:00,47.54,47.55,47.48,47.51,145480.0,47.2545,47.2645,47.1949,47.2247,145480.0
2017-07-10 15:20:00,47.51,47.52,47.5,47.51,85060.0,47.2247,47.2347,47.2148,47.2247,85060.0
2017-07-10 15:25:00,47.52,47.57,47.52,47.57,87000.0,47.2347,47.2844,47.2347,47.2844,87000.0
2017-07-10 15:30:00,47.55,47.61,47.55,47.6,236260.0,47.2645,47.3241,47.2645,47.3142,236260.0
2017-07-10 15:35:00,47.59,47.64,47.56,47.63,254820.0,47.3042,47.3539,47.2744,47.344,254820.0
2017-07-10 15:40:00,47.63,47.66,47.6,47.6,323640.0,47.344,47.3738,47.3142,47.3142,323640.0
2017-07-10 15:45:00,47.62,47.65,47.6,47.62,293340.0,47.3341,47.3639,47.3142,47.3341,293340.0
2017-07-10 15:50:00,47.61,47.63,47.6,47.6,621780.0,47.3241,47.344,47.3142,47.3142,621780.0
2017-07-10 15:55:00,47.6,47.63,47.54,47.57,1601840.0,47.3142,47.344,47.2545,47.2844,1601840.0
2017-07-11 09:30:00,47.52,47.58,47.41,47.5,634260.0,47.2347,47.2943,47.1253,47.2148,634260.0
2017-07-11 09:35:00,47.46,47.55,47.39,47.42,319140.0,47.175,47.2645,47.1054,47.1353,319140.0
2017-07-11 09:40:00,47.44,47.47,47.35,47.46,454480.0,47.1551,47.185,47.0657,47.175,454480.0
2017-07-11 09:45:00,47.45,47.45,47.32,47.38,418660.0,47.1651,47.1651,47.0359,47.0955,418660.0
2017-07-11 09:50:00,47.38,47.42,47.32,47.42,310600.0,47.0955,47.1353,47.0359,47.1353,310600.0
2017-07-11 09:55:00,47.41,47.51,47.41,47.49,276120.0,47.1253,47.2247,47.1253,47.2048,276120.0
2017-07-11 10:00:00,47.48,47.51,47.35,47.37,443480.0,47.1949,47.2247,47.0657,47.0856,443480.0
2017-07-11 10:05:00,47.38,47.45,47.34,47.42,127900.0,47.0955,47.1651,47.0557,47.1353,127900.0
2017-07-11 10:10:00,47.45,47.51,47.4,47.5,298540.0,47.1651,47.2247,47.1154,47.2148,298540.0
2017-07-11 10:15:00,47.5,47.57,47.45,47.55,395640.0,47.2148,47.2844,47.1651,47.2645,395640.0
2017-07-11 10:20:00,47.57,47.57,47.51,47.51,207400.0,47.2844,47.2844,47.2247,47.2247,207400.0
2017-07-11 10:25:00,47.52,47.53,47.5,47.51,121460.0,47.2347,47.2446,47.2148,47.2247,121460.0
2017-07-11 10:30:00,47.5,47.54,47.49,47.49,127880.0,47.2148,47.2545,47.2048,47.2048,127880.0
2017-07-11 10:35:00,47.5,47.58,47.48,47.58,279620.0,47.2148,47.2943,47.1949,47.2943,279620.0
2017-07-11 10:40:00,47.59,47.6,47.55,47.58,187040.0,47.3042,47.3142,47.2645,47.2943,187040.0
2017-07-11 10:45:00,47.58,47.58,47.52,47.52,161720.0,47.2943,47.2943,47.2347,47.2347,161720.0
2017-07-11 10:50:00,47.51,47.52,47.48,47.49,475000.0,47.2247,47.2347,47.1949,47.2048,475000.0
2017-07-11 10:55:00,47.49,47.54,47.48,47.5,183360.0,47.2048,47.2545,47.1949,47.2148,183360.0
2017-07-11 11:00:00,47.51,47.53,47.5,47.52,167740.0,47.2247,47.2446,47.2148,47.2347,167740.0
2017-07-11 11:05:00,47.5,47.55,47.5,47.52,150320.0,47.2148,47.2645,47.2148,47.2347,150320.0
2017-07-11 11:10:00,47.52,47.54,47.48,47.48,296800.0,47.2347,47.2545,47.1949,47.1949,296800.0
2017-07-11 11:15:00,47.47,47.56,47.47,47.55,449700.0,47.185,47.2744,47.185,47.2645,449700.0
2017-07-11 11:20:00,47.55,47.55,47.37,47.38,678080.0,47.2645,47.2645,47.0856,47.0955,678080.0
2017-07-11 11:25:00,47.36,47.43,47.26,47.4,518880.0,47.0756,47.1452,46.9762,47.1154,518880.0
2017-07-11 11:30:00,47.39,47.47,47.39,47.46,303240.0,47.1054,47.185,47.1054,47.175,303240.0
2017-07-11 11:35:00,47.46,47.52,47.43,47.5,522620.0,47.175,47.2347,47.1452,47.2148,522620.0
2017-07-11 11:40:00,47.51,47.55,47.49,47.5,122000.0,47.2247,47.2645,47.2048,47.2148,122000.0
2017-07-11 11:45:00,47.51,47.52,47.49,47.51,159140.0,47.2247,47.2347,47.2048,47.2247,159140.0
2017-07-11 11:50:00,47.5,47.55,47.5,47.52,163640.0,47.2148,47.2645,47.2148,47.2347,163640.0
2017-07-11 11:55:00,47.53,47.54,47.5,47.5,153720.0,47.2446,47.2545,47.2148,47.2148,153720.0
2017-07-11 12:00:00,47.51,47.54,47.49,47.54,123420.0,47.2247,47.2545,47.2048,47.2545,123420.0
2017-07-11 12:05:00,47.53,47.53,47.49,47.5,228500.0,47.2446,47.2446,47.2048,47.2148,228500.0
2017-07-11 12:10:00,47.5,47.53,47.5,47.51,95000.0,47.2148,47.2446,47.2148,47.2247,95000.0
2017-07-11 12:15:00,47.52,47.52,47.46,47.47,287500.0,47.2347,47.2347,47.175,47.185,287500.0
2017-07-11 12:20:00,47.46,47.5,47.45,47.48,48780.0,47.175,47.2148,47.1651,47.1949,48780.0
2017-07-11 12:25:00,47.47,47.48,47.45,47.47,84000.0,47.185,47.1949,47.1651,47.185,84000.0
2017-07-11 12:30:00,47.5,47.5,47.44,47.44,80120.0,47.2148,47.2148,47.1551,47.1551,80120.0
2017-07-11 12:35:00,47.45,47.46,47.43,47.45,170440.0,47.1651,47.175,47.1452,47.1651,170440.0
2017-07-11 12:40:00,47.47,47.52,47.46,47.52,98300.0,47.185,47.2347,47.175,47.2347,98300.0
2017-07-11 12:45:00,47.52,47.54,47.51,47.53,57580.0,47.2347,47.2545,47.2247,47.2446,57580.0
2017-07-11 12:50:00,47.54,47.55,47.53,47.55,100760.0,47.2545,47.2645,47.2446,47.2645,100760.0
2017-07-11 12:55:00,47.54,47.55,47.51,47.51,95260.0,47.2545,47.2645,47.2247,47.2247,95260.0
2017-07-11 13:00:00,47.53,47.55,47.51,47.53,56320.0,47.2446,47.2645,47.2247,47.2446,56320.0
2017-07-11 13:05:00,47.52,47.53,47.5,47.5,66000.0,47.2347,47.2446,47.2148,47.2148,66000.0
2017-07-11 13:10:00,47.5,47.51,47.49,47.5,75360.0,47.2148,47.2247,47.2048,47.2148,75360.0
2017-07-11 13:15:00,47.51,47.51,47.5,47.51,24000.0,47.2247,47.2247,47.2148,47.2247,24000.0
2017-07-11 13:20:00,47.5,47.51,47.49,47.5,76000.0,47.2148,47.2247,47.2048,47.2148,76000.0
2017-07-11 13:25:00,47.49,47.51,47.48,47.5,78000.0,47.2048,47.2247,47.1949,47.2148,78000.0
2017-07-11 13:30:00,47.49,47.52,47.48,47.5,41140.0,47.2048,47.2347,47.1949,47.2148,41140.0
2017-07-11 13:35:00,47.49,47.52,47.49,47.51,44920.0,47.2048,47.2347,47.2048,47.2247,44920.0
2017-07-11 13:40:00,47.51,47.64,47.51,47.61,289240.0,47.2247,47.3539,47.2247,47.3241,289240.0
2017-07-11 13:45:00,47.62,47.64,47.59,47.61,74380.0,47.3341,47.3539,47.3042,47.3241,74380.0
2017-07-11 13:50:00,47.61,47.62,47.59,47.61,60000.0,47.3241,47.3341,47.3042,47.3241,60000.0
2017-07-11 13:55:00,47.62,47.65,47.62,47.65,181000.0,47.3341,47.3639,47.3341,47.3639,181000.0
2017-07-11 14:00:00,47.67,47.73,47.67,47.71,254360.0,47.3838,47.4434,47.3838,47.4235,254360.0
2017-07-11 14:05:00,47.71,47.72,47.69,47.69,313860.0,47.4235,47.4335,47.4036,47.4036,313860.0
2017-07-11 14:10:00,47.69,47.72,47.67,47.7,204000.0,47.4036,47.4335,47.3838,47.4136,204000.0
2017-07-11 14:15:00,47.69,47.71,47.67,47.67,146760.0,47.4036,47.4235,47.3838,47.3838,146760.0
2017-07-11 14:20:00,47.67,47.7,47.66,47.67,90520.0,47.3838,47.4136,47.3738,47.3838,90520.0
2017-07-11 14:25:00,47.66,47.68,47.64,47.68,48000.0,47.3738,47.3937,47.3539,47.3937,48000.0
2017-07-11 14:30:00,47.67,47.68,47.66,47.68,48000.0,47.3838,47.3937,47.3738,47.3937,48000.0
2017-07-11 14:35:00,47.67,47.67,47.65,47.66,67500.0,47.3838,47.3838,47.3639,47.3738,67500.0
2017-07-11 14:40:00,47.64,47.67,47.64,47.64,38000.0,47.3539,47.3838,47.3539,47.3539,38000.0
2017-07-11 14:45:00,47.64,47.66,47.62,47.62,75400.0,47.3539,47.3738,47.3341,47.3341,75400.0
2017-07-11 14:50:00,47.63,47.63,47.59,47.6,85720.0,47.344,47.344,47.3042,47.3142,85720.0
2017-07-11 14:55:00,47.59,47.6,47.56,47.6,157760.0,47.3042,47.3142,47.2744,47.3142,157760.0
2017-07-11 15:00:00,47.59,47.6,47.58,47.58,88760.0,47.3042,47.3142,47.2943,47.2943,88760.0
2017-07-11 15:05:00,47.58,47.64,47.58,47.64,105140.0,47.2943,47.3539,47.2943,47.3539,105140.0
2017-07-11 15:10:00,47.64,47.68,47.63,47.67,183180.0,47.3539,47.3937,47.344,47.3838,183180.0
2017-07-11 15:15:00,47.67,47.69,47.64,47.67,162760.0,47.3838,47.4036,47.3539,47.3838,162760.0
2017-07-11 15:20:00,47.67,47.69,47.65,47.65,165860.0,47.3838,47.4036,47.3639,47.3639,165860.0
2017-07-11 15:25:00,47.65,47.66,47.62,47.64,103900.0,47.3639,47.3738,47.3341,47.3539,103900.0
2017-07-11 15:30:00,47.64,47.71,47.63,47.68,215520.0,47.3539,47.4235,47.344,47.3937,215520.0
2017-07-11 15:35:00,47.69,47.69,47.63,47.63,88240.0,47.4036,47.4036,47.344,47.344,88240.0
2017-07-11 15:40:00,47.63,47.65,47.62,47.64,207900.0,47.344,47.3639,47.3341,47.3539,207900.0
2017-07-11 15:45:00,47.64,47.65,47.62,47.64,209940.0,47.3539,47.3639,47.3341,47.3539,209940.0
2017-07-11 15:50:00,47.64,47.65,47.61,47.62,411060.0,47.3539,47.3639,47.3241,47.3341,411060.0
2017-07-11 15:55:00,47.63,47.74,47.63,47.68,1184860.0,47.344,47.4533,47.344,47.3937,1184860.0
2017-07-12 09:30:00,48.04,48.11,47.9,47.95,1305640.0,47.7515,47.8211,47.6124,47.6621,1305640.0
2017-07-12 09:35:00,48.0,48.04,47.85,47.96,841000.0,47.7118,47.7515,47.5627,47.672,841000.0
2017-07-12 09:40:00,47.98,48.08,47.98,48.03,446900.0,47.6919,47.7913,47.6919,47.7416,446900.0
2017-07-12 09:45:00,48.01,48.08,48.0,48.01,428760.0,47.7217,47.7913,47.7118,47.7217,428760.0
2017-07-12 09:50:00,48.02,48.08,47.9,47.92,517040.0,47.7317,47.7913,47.6124,47.6323,517040.0
2017-07-12 09:55:00,47.92,47.96,47.91,47.93,259220.0,47.6323,47.672,47.6223,47.6422,259220.0
2017-07-12 10:00:00,47.93,48.05,47.93,48.0,233940.0,47.6422,47.7615,47.6422,47.7118,233940.0
2017-07-12 10:05:00,48.03,48.07,48.02,48.04,227240.0,47.7416,47.7814,47.7317,47.7515,227240.0
2017-07-12 10:10:00,48.03,48.07,48.02,48.04,258100.0,47.7416,47.7814,47.7317,47.7515,258100.0
2017-07-12 10:15:00,48.04,48.1,48.03,48.09,207300.0,47.7515,47.8112,47.7416,47.8012,207300.0
2017-07-12 10:20:00,48.09,48.16,48.08,48.15,637120.0,47.8012,47.8708,47.7913,47.8609,637120.0
2017-07-12 10:25:00,48.14,48.19,48.13,48.18,243940.0,47.8509,47.9006,47.841,47.8907,243940.0
2017-07-12 10:30:00,48.18,48.19,48.07,48.08,269620.0,47.8907,47.9006,47.7814,47.7913,269620.0
2017-07-12 10:35:00,48.07,48.1,48.05,48.08,150180.0,47.7814,47.8112,47.7615,47.7913,150180.0
2017-07-12 10:40:00,48.08,48.1,48.06,48.09,134340.0,47.7913,47.8112,47.7714,47.8012,134340.0
2017-07-12 10:45:00,48.1,48.1,48.06,48.06,148000.0,47.8112,47.8112,47.7714,47.7714,148000.0
2017-07-12 10:50:00,48.06,48.09,48.04,48.06,141620.0,47.7714,47.8012,47.7515,47.7714,141620.0
2017-07-12 10:55:00,48.06,48.07,48.03,48.04,189780.0,47.7714,47.7814,47.7416,47.7515,189780.0
2017-07-12 11:00:00,48.05,48.11,48.05,48.11,100540.0,47.7615,47.8211,47.7615,47.8211,100540.0
2017-07-12 11:05:00,48.11,48.14,48.06,48.06,146980.0,47.8211,47.8509,47.7714,47.7714,146980.0
2017-07-12 11:10:00,48.06,48.13,48.06,48.11,105400.0,47.7714,47.841,47.7714,47.8211,105400.0
2017-07-12 11:15:00,48.11,48.17,48.1,48.17,257200.0,47.8211,47.8808,47.8112,47.8808,257200.0
2017-07-12 11:20:00,48.16,48.18,48.14,48.17,168380.0,47.8708,47.8907,47.8509,47.8808,168380.0
2017-07-12 11:25:00,48.17,48.19,48.16,48.17,216920.0,47.8808,47.9006,47.8708,47.8808,216920.0
2017-07-12 11:30:00,48.18,48.18,48.16,48.18,84000.0,47.8907,47.8907,47.8708,47.8907,84000.0
2017-07-12 11:35:00,48.18,48.2,48.18,48.19,214000.0,47.8907,47.9106,47.8907,47.9006,214000.0
2017-07-12 11:40:00,48.19,48.19,48.16,48.18,142460.0,47.9006,47.9006,47.8708,47.8907,142460.0
2017-07-12 11:45:00,48.18,48.2,48.17,48.18,148380.0,47.8907,47.9106,47.8808,47.8907,148380.0
2017-07-12 11:50:00,48.18,48.2,48.17,48.18,159620.0,47.8907,47.9106,47.8808,47.8907,159620.0
2017-07-12 11:55:00,48.18,48.22,48.18,48.22,289360.0,47.8907,47.9305,47.8907,47.9305,289360.0
2017-07-12 12:00:00,48.21,48.24,48.21,48.24,275320.0,47.9205,47.9503,47.9205,47.9503,275320.0
2017-07-12 12:05:00,48.24,48.27,48.23,48.26,231560.0,47.9503,47.9802,47.9404,47.9702,231560.0
2017-07-12 12:10:00,48.27,48.28,48.22,48.25,313580.0,47.9802,47.9901,47.9305,47.9603,313580.0
2017-07-12 12:15:00,48.25,48.28,48.23,48.24,304920.0,47.9603,47.9901,47.9404,47.9503,304920.0
2017-07-12 12:20:00,48.25,48.26,48.22,48.25,123260.0,47.9603,47.9702,47.9305,47.9603,123260.0
2017-07-12 12:25:00,48.25,48.32,48.24,48.32,255260.0,47.9603,48.0299,47.9503,48.0299,255260.0
2017-07-12 12:30:00,48.31,48.32,48.27,48.27,100200.0,48.0199,48.0299,47.9802,47.9802,100200.0
2017-07-12 12:35:00,48.27,48.29,48.25,48.29,161280.0,47.9802,48.0,47.9603,48.0,161280.0
2017-07-12 12:40:00,48.27,48.28,48.25,48.27,189800.0,47.9802,47.9901,47.9603,47.9802,189800.0
2017-07-12 12:45:00,48.27,48.29,48.27,48.28,146020.0,47.9802,48.0,47.9802,47.9901,146020.0
2017-07-12 12:50:00,48.26,48.29,48.26,48.28,70180.0,47.9702,48.0,47.9702,47.9901,70180.0
2017-07-12 12:55:00,48.28,48.31,48.27,48.29,170460.0,47.9901,48.0199,47.9802,48.0,170460.0
2017-07-12 13:00:00,48.29,48.37,48.28,48.36,431420.0,48.0,48.0796,47.9901,48.0696,431420.0
2017-07-12 13:05:00,48.36,48.39,48.35,48.37,398380.0,48.0696,48.0994,48.0597,48.0796,398380.0
2017-07-12 13:10:00,48.37,48.39,48.35,48.37,162380.0,48.0796,48.0994,48.0597,48.0796,162380.0
2017-07-12 13:15:00,48.38,48.39,48.36,48.36,86600.0,48.0895,48.0994,48.0696,48.0696,86600.0
2017-07-12 13:20:00,48.36,48.37,48.31,48.35,181360.0,48.0696,48.0796,48.0199,48.0597,181360.0
2017-07-12 13:25:00,48.34,48.39,48.34,48.38,117140.0,48.0497,48.0994,48.0497,48.0895,117140.0
2017-07-12 13:30:00,48.38,48.38,48.35,48.37,157300.0,48.0895,48.0895,48.0597,48.0796,157300.0
2017-07-12 13:35:00,48.38,48.42,48.36,48.39,411060.0,48.0895,48.1293,48.0696,48.0994,411060.0
2017-07-12 13:40:00,48.4,48.42,48.39,48.39,73440.0,48.1094,48.1293,48.0994,48.0994,73440.0
2017-07-12 13:45:00,48.39,48.4,48.38,48.39,104600.0,48.0994,48.1094,48.0895,48.0994,104600.0
2017-07-12 13:50:00,48.38,48.39,48.36,48.38,141480.0,48.0895,48.0994,48.0696,48.0895,141480.0
2017-07-12 13:55:00,48.39,48.4,48.35,48.4,59500.0,48.0994,48.1094,48.0597,48.1094,59500.0
2017-07-12 14:00:00,48.38,48.4,48.37,48.38,147940.0,48.0895,48.1094,48.0796,48.0895,147940.0
2017-07-12 14:05:00,48.4,48.4,48.36,48.36,72540.0,48.1094,48.1094,48.0696,48.0696,72540.0
2017-07-12 14:10:00,48.36,48.38,48.35,48.36,135480.0,48.0696,48.0895,48.0597,48.0696,135480.0
2017-07-12 14:15:00,48.37,48.39,48.35,48.35,103200.0,48.0796,48.0994,48.0597,48.0597,103200.0
2017-07-12 14:20:00,48.35,48.38,48.35,48.36,111680.0,48.0597,48.0895,48.0597,48.0696,111680.0
2017-07-12 14:25:00,48.36,48.39,48.36,48.39,73000.0,48.0696,48.0994,48.0696,48.0994,73000.0
2017-07-12 14:30:00,48.38,48.39,48.37,48.38,107440.0,48.0895,48.0994,48.0796,48.0895,107440.0
2017-07-12 14:35:00,48.39,48.41,48.38,48.4,89760.0,48.0994,48.1193,48.0895,48.1094,89760.0
2017-07-12 14:40:00,48.41,48.43,48.4,48.43,149820.0,48.1193,48.1392,48.1094,48.1392,149820.0
2017-07-12 14:45:00,48.42,48.43,48.39,48.4,78400.0,48.1293,48.1392,48.0994,48.1094,78400.0
2017-07-12 14:50:00,48.41,48.43,48.4,48.41,154760.0,48.1193,48.1392,48.1094,48.1193,154760.0
2017-07-12 14:55:00,48.41,48.41,48.39,48.39,66000.0,48.1193,48.1193,48.0994,48.0994,66000.0
2017-07-12 15:00:00,48.4,48.4,48.37,48.39,113120.0,48.1094,48.1094,48.0796,48.0994,113120.0
2017-07-12 15:05:00,48.38,48.42,48.38,48.41,121600.0,48.0895,48.1293,48.0895,48.1193,121600.0
2017-07-12 15:10:00,48.41,48.44,48.41,48.42,199680.0,48.1193,48.1491,48.1193,48.1293,199680.0
2017-07-12 15:15:00,48.42,48.43,48.4,48.4,185000.0,48.1293,48.1392,48.1094,48.1094,185000.0
2017-07-12 15:20:00,48.41,48.45,48.41,48.42,133020.0,48.1193,48.1591,48.1193,48.1293,133020.0
2017-07-12 15:25:00,48.42,48.42,48.35,48.38,190060.0,48.1293,48.1293,48.0597,48.0895,190060.0
2017-07-12 15:30:00,48.38,48.4,48.36,48.39,171700.0,48.0895,48.1094,48.0696,48.0994,171700.0
2017-07-12 15:35:00,48.39,48.42,48.39,48.41,233900.0,48.0994,48.1293,48.0994,48.1193,233900.0
2017-07-12 15:40:00,48.42,48.43,48.4,48.42,245620.0,48.1293,48.1392,48.1094,48.1293,245620.0
2017-07-12 15:45:00,48.42,48.48,48.42,48.47,565100.0,48.1293,48.1889,48.1293,48.179,565100.0
2017-07-12 15:50:00,48.46,48.47,48.42,48.42,790720.0,48.169,48.179,48.1293,48.1293,790720.0
2017-07-12 15:55:00,48.42,48.44,48.36,48.4,1845460.0,48.1293,48.1491,48.0696,48.1094,1845460.0
2017-07-13 09:30:00,48.54,48.63,48.44,48.6,1299320.0,48.2485,48.338,48.1491,48.3082,1299320.0
2017-07-13 09:35:00,48.59,48.64,48.58,48.6,407180.0,48.2982,48.3479,48.2883,48.3082,407180.0
2017-07-13 09:40:00,48.61,48.66,48.59,48.65,393520.0,48.3181,48.3678,48.2982,48.3579,393520.0
2017-07-13 09:45:00,48.64,48.74,48.64,48.73,509820.0,48.3479,48.4473,48.3479,48.4374,509820.0
2017-07-13 09:50:00,48.73,48.77,48.69,48.75,581200.0,48.4374,48.4771,48.3976,48.4573,581200.0
2017-07-13 09:55:00,48.77,48.88,48.75,48.87,693800.0,48.4771,48.5865,48.4573,48.5765,693800.0
2017-07-13 10:00:00,48.88,48.93,48.86,48.92,707700.0,48.5865,48.6362,48.5666,48.6262,707700.0
2017-07-13 10:05:00,48.91,48.94,48.89,48.9,614040.0,48.6163,48.6461,48.5964,48.6064,614040.0
2017-07-13 10:10:00,48.91,48.92,48.82,48.83,401520.0,48.6163,48.6262,48.5268,48.5368,401520.0
2017-07-13 10:15:00,48.82,48.82,48.72,48.72,593020.0,48.5268,48.5268,48.4274,48.4274,593020.0
2017-07-13 10:20:00,48.7,48.75,48.68,48.69,628200.0,48.4076,48.4573,48.3877,48.3976,628200.0
2017-07-13 10:25:00,48.67,48.71,48.56,48.63,376600.0,48.3777,48.4175,48.2684,48.338,376600.0
2017-07-13 10:30:00,48.63,48.7,48.58,48.68,313220.0,48.338,48.4076,48.2883,48.3877,313220.0
2017-07-13 10:35:00,48.69,48.7,48.51,48.61,503000.0,48.3976,48.4076,48.2187,48.3181,503000.0
2017-07-13 10:40:00,48.61,48.66,48.58,48.59,194300.0,48.3181,48.3678,48.2883,48.2982,194300.0
2017-07-13 10:45:00,48.57,48.66,48.57,48.6,177280.0,48.2784,48.3678,48.2784,48.3082,177280.0
2017-07-13 10:50:00,48.6,48.62,48.57,48.62,103580.0,48.3082,48.3281,48.2784,48.3281,103580.0
2017-07-13 10:55:00,48.62,48.63,48.58,48.59,113040.0,48.3281,48.338,48.2883,48.2982,113040.0
2017-07-13 11:00:00,48.6,48.68,48.56,48.66,362600.0,48.3082,48.3877,48.2684,48.3678,362600.0
2017-07-13 11:05:00,48.67,48.72,48.65,48.68,214360.0,48.3777,48.4274,48.3579,48.3877,214360.0
2017-07-13 11:10:00,48.66,48.67,48.59,48.61,113980.0,48.3678,48.3777,48.2982,48.3181,113980.0
2017-07-13 11:15:00,48.62,48.68,48.61,48.65,96600.0,48.3281,48.3877,48.3181,48.3579,96600.0
2017-07-13 11:20:00,48.65,48.67,48.62,48.65,123860.0,48.3579,48.3777,48.3281,48.3579,123860.0
2017-07-13 11:25:00,48.67,48.69,48.58,48.6,114200.0,48.3777,48.3976,48.2883,48.3082,114200.0
2017-07-13 11:30:00,48.6,48.66,48.56,48.64,250800.0,48.3082,48.3678,48.2684,48.3479,250800.0
2017-07-13 11:35:00,48.63,48.66,48.6,48.63,102620.0,48.338,48.3678,48.3082,48.338,102620.0
2017-07-13 11:40:00,48.65,48.66,48.6,48.61,99000.0,48.3579,48.3678,48.3082,48.3181,99000.0
2017-07-13 11:45:00,48.61,48.7,48.57,48.61,178700.0,48.3181,48.4076,48.2784,48.3181,178700.0
2017-07-13 11:50:00,48.63,48.69,48.63,48.65,97060.0,48.338,48.3976,48.338,48.3579,97060.0
2017-07-13 11:55:00,48.66,48.68,48.66,48.68,77940.0,48.3678,48.3877,48.3678,48.3877,77940.0
2017-07-13 12:00:00,48.67,48.69,48.65,48.68,157760.0,48.3777,48.3976,48.3579,48.3877,157760.0
2017-07-13 12:05:00,48.68,48.69,48.67,48.69,36940.0,48.3877,48.3976,48.3777,48.3976,36940.0
2017-07-13 12:10:00,48.69,48.69,48.65,48.69,152780.0,48.3976,48.3976,48.3579,48.3976,152780.0
2017-07-13 12:15:00,48.69,48.72,48.68,48.71,265240.0,48.3976,48.4274,48.3877,48.4175,265240.0
2017-07-13 12:20:00,48.71,48.74,48.69,48.72,120780.0,48.4175,48.4473,48.3976,48.4274,120780.0
2017-07-13 12:25:00,48.72,48.75,48.71,48.75,269780.0,48.4274,48.4573,48.4175,48.4573,269780.0
2017-07-13 12:30:00,48.75,48.75,48.72,48.72,235980.0,48.4573,48.4573,48.4274,48.4274,235980.0
2017-07-13 12:35:00,48.72,48.75,48.71,48.71,90560.0,48.4274,48.4573,48.4175,48.4175,90560.0
2017-07-13 12:40:00,48.7,48.71,48.68,48.68,252680.0,48.4076,48.4175,48.3877,48.3877,252680.0
2017-07-13 12:45:00,48.68,48.72,48.67,48.7,59960.0,48.3877,48.4274,48.3777,48.4076,59960.0
2017-07-13 12:50:00,48.69,48.7,48.67,48.7,41000.0,48.3976,48.4076,48.3777,48.4076,41000.0
2017-07-13 12:55:00,48.68,48.7,48.67,48.69,62000.0,48.3877,48.4076,48.3777,48.3976,62000.0
2017-07-13 13:00:00,48.7,48.7,48.65,48.65,119880.0,48.4076,48.4076,48.3579,48.3579,119880.0
2017-07-13 13:05:00,48.65,48.67,48.62,48.65,30880.0,48.3579,48.3777,48.3281,48.3579,30880.0
2017-07-13 13:10:00,48.66,48.67,48.64,48.64,49000.0,48.3678,48.3777,48.3479,48.3479,49000.0
2017-07-13 13:15:00,48.64,48.64,48.6,48.61,102800.0,48.3479,48.3479,48.3082,48.3181,102800.0
2017-07-13 13:20:00,48.61,48.61,48.59,48.6,224880.0,48.3181,48.3181,48.2982,48.3082,224880.0
2017-07-13 13:25:00,48.6,48.63,48.59,48.62,89100.0,48.3082,48.338,48.2982,48.3281,89100.0
2017-07-13 13:30:00,48.65,48.65,48.59,48.59,52400.0,48.3579,48.3579,48.2982,48.2982,52400.0
2017-07-13 13:35:00,48.57,48.59,48.55,48.57,159360.0,48.2784,48.2982,48.2585,48.2784,159360.0
2017-07-13 13:40:00,48.56,48.57,48.51,48.51,101060.0,48.2684,48.2784,48.2187,48.2187,101060.0
2017-07-13 13:45:00,48.52,48.52,48.42,48.44,313680.0,48.2287,48.2287,48.1293,48.1491,313680.0
2017-07-13 13:50:00,48.43,48.44,48.36,48.36,353880.0,48.1392,48.1491,48.0696,48.0696,353880.0
2017-07-13 13:55:00,48.36,48.42,48.27,48.38,587960.0,48.0696,48.1293,47.9802,48.0895,587960.0
2017-07-13 14:00:00,48.38,48.4,48.3,48.32,262060.0,48.0895,48.1094,48.01,48.0299,262060.0
2017-07-13 14:05:00,48.3,48.31,48.24,48.25,258120.0,48.01,48.0199,47.9503,47.9603,258120.0
2017-07-13 14:10:00,48.26,48.37,48.26,48.37,236740.0,47.9702,48.0796,47.9702,48.0796,236740.0
2017-07-13 14:15:00,48.38,48.44,48.38,48.4,184160.0,48.0895,48.1491,48.0895,48.1094,184160.0
2017-07-13 14:20:00,48.43,48.45,48.39,48.42,121800.0,48.1392,48.1591,48.0994,48.1293,121800.0
2017-07-13 14:25:00,48.41,48.46,48.38,48.4,191280.0,48.1193,48.169,48.0895,48.1094,191280.0
2017-07-13 14:30:00,48.4,48.41,48.36,48.37,183020.0,48.1094,48.1193,48.0696,48.0796,183020.0
2017-07-13 14:35:00,48.38,48.4,48.38,48.4,34000.0,48.0895,48.1094,48.0895,48.1094,34000.0
2017-07-13 14:40:00,48.39,48.46,48.39,48.43,205940.0,48.0994,48.169,48.0994,48.1392,205940.0
2017-07-13 14:45:00,48.42,48.49,48.42,48.47,90600.0,48.1293,48.1988,48.1293,48.179,90600.0
2017-07-13 14:50:00,48.47,48.48,48.43,48.43,130180.0,48.179,48.1889,48.1392,48.1392,130180.0
2017-07-13 14:55:00,48.46,48.46,48.43,48.45,143500.0,48.169,48.169,48.1392,48.1591,143500.0
2017-07-13 15:00:00,48.44,48.48,48.44,48.45,72560.0,48.1491,48.1889,48.1491,48.1591,72560.0
2017-07-13 15:05:00,48.47,48.47,48.39,48.41,178720.0,48.179,48.179,48.0994,48.1193,178720.0
2017-07-13 15:10:00,48.42,48.42,48.38,48.4,113360.0,48.1293,48.1293,48.0895,48.1094,113360.0
2017-07-13 15:15:00,48.41,48.41,48.36,48.37,194660.0,48.1193,48.1193,48.0696,48.0796,194660.0
2017-07-13 15:20:00,48.37,48.4,48.37,48.39,101000.0,48.0796,48.1094,48.0796,48.0994,101000.0
2017-07-13 15:25:00,48.41,48.44,48.4,48.42,115320.0,48.1193,48.1491,48.1094,48.1293,115320.0
2017-07-13 15:30:00,48.43,48.43,48.39,48.4,156560.0,48.1392,48.1392,48.0994,48.1094,156560.0
2017-07-13 15:35:00,48.41,48.43,48.4,48.41,149380.0,48.1193,48.1392,48.1094,48.1193,149380.0
2017-07-13 15:40:00,48.41,48.42,48.38,48.39,219460.0,48.1193,48.1293,48.0895,48.0994,219460.0
2017-07-13 15:45:00,48.39,48.44,48.39,48.41,212820.0,48.0994,48.1491,48.0994,48.1193,212820.0
2017-07-13 15:50:00,48.42,48.48,48.42,48.47,405560.0,48.1293,48.1889,48.1293,48.179,405560.0
2017-07-13 15:55:00,48.47,48.47,48.43,48.43,868840.0,48.179,48.179,48.1392,48.1392,868840.0
2017-07-14 09:30:00,48.7,48.75,48.6,48.67,1030880.0,48.4076,48.4573,48.3082,48.3777,1030880.0
2017-07-14 09:35:00,48.71,48.78,48.68,48.69,327840.0,48.4175,48.4871,48.3877,48.3976,327840.0
2017-07-14 09:40:00,48.7,48.76,48.61,48.63,287400.0,48.4076,48.4672,48.3181,48.338,287400.0
2017-07-14 09:45:00,48.65,48.73,48.65,48.72,184700.0,48.3579,48.4374,48.3579,48.4274,184700.0
2017-07-14 09:50:00,48.72,48.75,48.68,48.68,235980.0,48.4274,48.4573,48.3877,48.3877,235980.0
2017-07-14 09:55:00,48.68,48.73,48.67,48.67,182680.0,48.3877,48.4374,48.3777,48.3777,182680.0
2017-07-14 10:00:00,48.66,48.72,48.58,48.62,236680.0,48.3678,48.4274,48.2883,48.3281,236680.0
2017-07-14 10:05:00,48.6,48.62,48.51,48.59,194220.0,48.3082,48.3281,48.2187,48.2982,194220.0
2017-07-14 10:10:00,48.59,48.66,48.59,48.66,53480.0,48.2982,48.3678,48.2982,48.3678,53480.0
2017-07-14 10:15:00,48.65,48.7,48.65,48.67,113960.0,48.3579,48.4076,48.3579,48.3777,113960.0
2017-07-14 10:20:00,48.67,48.7,48.64,48.64,110340.0,48.3777,48.4076,48.3479,48.3479,110340.0
2017-07-14 10:25:00,48.64,48.68,48.61,48.66,110180.0,48.3479,48.3877,48.3181,48.3678,110180.0
2017-07-14 10:30:00,48.67,48.7,48.63,48.69,130340.0,48.3777,48.4076,48.338,48.3976,130340.0
2017-07-14 10:35:00,48.69,48.71,48.66,48.71,144900.0,48.3976,48.4175,48.3678,48.4175,144900.0
2017-07-14 10:40:00,48.7,48.72,48.68,48.7,116620.0,48.4076,48.4274,48.3877,48.4076,116620.0
2017-07-14 10:45:00,48.7,48.73,48.69,48.7,140160.0,48.4076,48.4374,48.3976,48.4076,140160.0
2017-07-14 10:50:00,48.7,48.73,48.68,48.72,149220.0,48.4076,48.4374,48.3877,48.4274,149220.0
2017-07-14 10:55:00,48.73,48.73,48.69,48.69,111020.0,48.4374,48.4374,48.3976,48.3976,111020.0
2017-07-14 11:00:00,48.7,48.7,48.65,48.67,109460.0,48.4076,48.4076,48.3579,48.3777,109460.0
2017-07-14 11:05:00,48.66,48.68,48.64,48.65,60000.0,48.3678,48.3877,48.3479,48.3579,60000.0
2017-07-14 11:10:00,48.65,48.68,48.64,48.66,116880.0,48.3579,48.3877,48.3479,48.3678,116880.0
2017-07-14 11:15:00,48.66,48.67,48.63,48.63,63500.0,48.3678,48.3777,48.338,48.338,63500.0
2017-07-14 11:20:00,48.63,48.64,48.62,48.62,164000.0,48.338,48.3479,48.3281,48.3281,164000.0
2017-07-14 11:25:00,48.62,48.64,48.61,48.64,71900.0,48.3281,48.3479,48.3181,48.3479,71900.0
2017-07-14 11:30:00,48.63,48.64,48.61,48.63,93000.0,48.338,48.3479,48.3181,48.338,93000.0
2017-07-14 11:35:00,48.63,48.63,48.61,48.63,63000.0,48.338,48.338,48.3181,48.338,63000.0
2017-07-14 11:40:00,48.63,48.64,48.61,48.63,123600.0,48.338,48.3479,48.3181,48.338,123600.0
2017-07-14 11:45:00,48.63,48.64,48.61,48.62,86540.0,48.338,48.3479,48.3181,48.3281,86540.0
2017-07-14 11:50:00,48.62,48.63,48.62,48.62,16000.0,48.3281,48.338,48.3281,48.3281,16000.0
2017-07-14 11:55:00,48.63,48.64,48.61,48.63,60040.0,48.338,48.3479,48.3181,48.338,60040.0
2017-07-14 12:00:00,48.62,48.63,48.59,48.6,122820.0,48.3281,48.338,48.2982,48.3082,122820.0
2017-07-14 12:05:00,48.61,48.61,48.59,48.59,56860.0,48.3181,48.3181,48.2982,48.2982,56860.0
2017-07-14 12:10:00,48.58,48.6,48.58,48.59,34000.0,48.2883,48.3082,48.2883,48.2982,34000.0
2017-07-14 12:15:00,48.58,48.58,48.54,48.56,123820.0,48.2883,48.2883,48.2485,48.2684,123820.0
2017-07-14 12:20:00,48.56,48.59,48.55,48.59,109760.0,48.2684,48.2982,48.2585,48.2982,109760.0
2017-07-14 12:25:00,48.6,48.65,48.6,48.65,89720.0,48.3082,48.3579,48.3082,48.3579,89720.0
2017-07-14 12:30:00,48.65,48.66,48.62,48.64,120840.0,48.3579,48.3678,48.3281,48.3479,120840.0
2017-07-14 12:35:00,48.65,48.68,48.64,48.67,137000.0,48.3579,48.3877,48.3479,48.3777,137000.0
2017-07-14 12:40:00,48.67,48.7,48.66,48.67,170300.0,48.3777,48.4076,48.3678,48.3777,170300.0
2017-07-14 12:45:00,48.67,48.7,48.67,48.7,228180.0,48.3777,48.4076,48.3777,48.4076,228180.0
2017-07-14 12:50:00,48.7,48.71,48.69,48.69,54200.0,48.4076,48.4175,48.3976,48.3976,54200.0
2017-07-14 12:55:00,48.7,48.7,48.69,48.69,14200.0,48.4076,48.4076,48.3976,48.3976,14200.0
2017-07-14 13:00:00,48.69,48.7,48.68,48.7,59660.0,48.3976,48.4076,48.3877,48.4076,59660.0
2017-07-14 13:05:00,48.7,48.7,48.68,48.69,59720.0,48.4076,48.4076,48.3877,48.3976,59720.0
2017-07-14 13:10:00,48.69,48.7,48.68,48.68,22160.0,48.3976,48.4076,48.3877,48.3877,22160.0
2017-07-14 13:15:00,48.68,48.69,48.67,48.68,103880.0,48.3877,48.3976,48.3777,48.3877,103880.0
2017-07-14 13:20:00,48.69,48.71,48.67,48.7,84780.0,48.3976,48.4175,48.3777,48.4076,84780.0
2017-07-14 13:25:00,48.69,48.71,48.68,48.71,86260.0,48.3976,48.4175,48.3877,48.4175,86260.0
2017-07-14 13:30:00,48.71,48.72,48.69,48.7,85060.0,48.4175,48.4274,48.3976,48.4076,85060.0
2017-07-14 13:35:00,48.7,48.71,48.7,48.7,38000.0,48.4076,48.4175,48.4076,48.4076,38000.0
2017-07-14 13:40:00,48.69,48.69,48.68,48.68,26000.0,48.3976,48.3976,48.3877,48.3877,26000.0
2017-07-14 13:45:00,48.69,48.71,48.69,48.71,42260.0,48.3976,48.4175,48.3976,48.4175,42260.0
2017-07-14 13:50:00,48.71,48.74,48.7,48.73,130540.0,48.4175,48.4473,48.4076,48.4374,130540.0
2017-07-14 13:55:00,48.73,48.75,48.72,48.74,140380.0,48.4374,48.4573,48.4274,48.4473,140380.0
2017-07-14 14:00:00,48.74,48.76,48.74,48.75,206640.0,48.4473,48.4672,48.4473,48.4573,206640.0
2017-07-14 14:05:00,48.75,48.76,48.74,48.75,156580.0,48.4573,48.4672,48.4473,48.4573,156580.0
2017-07-14 14:10:00,48.76,48.77,48.74,48.75,151680.0,48.4672,48.4771,48.4473,48.4573,151680.0
2017-07-14 14:15:00,48.75,48.76,48.74,48.74,77560.0,48.4573,48.4672,48.4473,48.4473,77560.0
2017-07-14 14:20:00,48.75,48.76,48.74,48.75,123780.0,48.4573,48.4672,48.4473,48.4573,123780.0
2017-07-14 14:25:00,48.74,48.75,48.71,48.72,233920.0,48.4473,48.4573,48.4175,48.4274,233920.0
2017-07-14 14:30:00,48.73,48.75,48.72,48.74,51900.0,48.4374,48.4573,48.4274,48.4473,51900.0
2017-07-14 14:35:00,48.74,48.75,48.69,48.7,73100.0,48.4473,48.4573,48.3976,48.4076,73100.0
2017-07-14 14:40:00,48.72,48.72,48.69,48.69,65800.0,48.4274,48.4274,48.3976,48.3976,65800.0
2017-07-14 14:45:00,48.69,48.69,48.66,48.69,127000.0,48.3976,48.3976,48.3678,48.3976,127000.0
2017-07-14 14:50:00,48.68,48.7,48.66,48.69,144960.0,48.3877,48.4076,48.3678,48.3976,144960.0
2017-07-14 14:55:00,48.69,48.7,48.67,48.67,48000.0,48.3976,48.4076,48.3777,48.3777,48000.0
2017-07-14 15:00:00,48.67,48.7,48.66,48.68,76000.0,48.3777,48.4076,48.3678,48.3877,76000.0
2017-07-14 15:05:00,48.69,48.7,48.69,48.7,55200.0,48.3976,48.4076,48.3976,48.4076,55200.0
2017-07-14 15:10:00,48.7,48.72,48.7,48.72,70000.0,48.4076,48.4274,48.4076,48.4274,70000.0
2017-07-14 15:15:00,48.72,48.74,48.71,48.72,81660.0,48.4274,48.4473,48.4175,48.4274,81660.0
2017-07-14 15:20:00,48.73,48.75,48.73,48.75,73200.0,48.4374,48.4573,48.4374,48.4573,73200.0
2017-07-14 15:25:00,48.75,48.76,48.74,48.74,150140.0,48.4573,48.4672,48.4473,48.4473,150140.0
2017-07-14 15:30:00,48.75,48.76,48.74,48.75,112800.0,48.4573,48.4672,48.4473,48.4573,112800.0
2017-07-14 15:35:00,48.76,48.78,48.74,48.77,278160.0,48.4672,48.4871,48.4473,48.4771,278160.0
2017-07-14 15:40:00,48.78,48.79,48.76,48.76,199440.0,48.4871,48.497,48.4672,48.4672,199440.0
2017-07-14 15:45:00,48.76,48.78,48.75,48.78,215020.0,48.4672,48.4871,48.4573,48.4871,215020.0
2017-07-14 15:50:00,48.78,48.81,48.78,48.81,868020.0,48.4871,48.5169,48.4871,48.5169,868020.0
2017-07-14 15:55:00,48.82,48.88,48.81,48.85,1720440.0,48.5268,48.5865,48.5169,48.5567,1720440.0
2017-07-17 09:30:00,48.82,49.04,48.82,49.0,1069060.0,48.5268,48.7455,48.5268,48.7058,1069060.0
2017-07-17 09:35:00,49.01,49.05,48.98,48.99,452580.0,48.7157,48.7555,48.6859,48.6958,452580.0
2017-07-17 09:40:00,48.98,49.04,48.95,49.04,600320.0,48.6859,48.7455,48.6561,48.7455,600320.0
2017-07-17 09:45:00,49.04,49.12,49.04,49.05,445440.0,48.7455,48.825,48.7455,48.7555,445440.0
2017-07-17 09:50:00,49.05,49.05,48.96,49.0,451280.0,48.7555,48.7555,48.666,48.7058,451280.0
2017-07-17 09:55:00,49.0,49.11,48.99,49.11,466840.0,48.7058,48.8151,48.6958,48.8151,466840.0
2017-07-17 10:00:00,49.1,49.16,49.07,49.15,442660.0,48.8052,48.8648,48.7753,48.8549,442660.0
2017-07-17 10:05:00,49.15,49.17,49.12,49.13,320240.0,48.8549,48.8747,48.825,48.835,320240.0
2017-07-17 10:10:00,49.13,49.14,49.04,49.04,470620.0,48.835,48.8449,48.7455,48.7455,470620.0
2017-07-17 10:15:00,49.05,49.05,49.0,49.03,315800.0,48.7555,48.7555,48.7058,48.7356,315800.0
2017-07-17 10:20:00,49.02,49.13,48.99,49.12,385600.0,48.7256,48.835,48.6958,48.825,385600.0
2017-07-17 10:25:00,49.12,49.13,49.01,49.02,242740.0,48.825,48.835,48.7157,48.7256,242740.0
2017-07-17 10:30:00,49.02,49.04,48.96,48.96,173300.0,48.7256,48.7455,48.666,48.666,173300.0
2017-07-17 10:35:00,48.95,48.97,48.76,48.81,664720.0,48.6561,48.6759,48.4672,48.5169,664720.0
2017-07-17 10:40:00,48.82,48.91,48.8,48.86,313240.0,48.5268,48.6163,48.507,48.5666,313240.0
2017-07-17 10:45:00,48.9,48.9,48.82,48.83,257760.0,48.6064,48.6064,48.5268,48.5368,257760.0
2017-07-17 10:50:00,48.83,48.83,48.79,48.79,125900.0,48.5368,48.5368,48.497,48.497,125900.0
2017-07-17 10:55:00,48.8,48.8,48.75,48.77,151080.0,48.507,48.507,48.4573,48.4771,151080.0
2017-07-17 11:00:00,48.77,48.78,48.76,48.76,163240.0,48.4771,48.4871,48.4672,48.4672,163240.0
2017-07-17 11:05:00,48.76,48.78,48.68,48.73,335120.0,48.4672,48.4871,48.3877,48.4374,335120.0
2017-07-17 11:10:00,48.73,48.79,48.72,48.77,130360.0,48.4374,48.497,48.4274,48.4771,130360.0
2017-07-17 11:15:00,48.77,48.84,48.77,48.83,162460.0,48.4771,48.5467,48.4771,48.5368,162460.0
2017-07-17 11:20:00,48.83,48.87,48.82,48.86,147980.0,48.5368,48.5765,48.5268,48.5666,147980.0
2017-07-17 11:25:00,48.85,48.85,48.81,48.82,182500.0,48.5567,48.5567,48.5169,48.5268,182500.0
2017-07-17 11:30:00,48.82,48.82,48.8,48.82,106120.0,48.5268,48.5268,48.507,48.5268,106120.0
2017-07-17 11:35:00,48.81,48.82,48.73,48.75,318420.0,48.5169,48.5268,48.4374,48.4573,318420.0
2017-07-17 11:40:00,48.75,48.79,48.75,48.77,166000.0,48.4573,48.497,48.4573,48.4771,166000.0
2017-07-17 11:45:00,48.78,48.79,48.73,48.78,144560.0,48.4871,48.497,48.4374,48.4871,144560.0
2017-07-17 11:50:00,48.78,48.85,48.75,48.82,180760.0,48.4871,48.5567,48.4573,48.5268,180760.0
2017-07-17 11:55:00,48.8,48.83,48.76,48.77,157920.0,48.507,48.5368,48.4672,48.4771,157920.0
2017-07-17 12:00:00,48.77,48.83,48.77,48.79,51260.0,48.4771,48.5368,48.4771,48.497,51260.0
2017-07-17 12:05:00,48.79,48.82,48.78,48.79,87000.0,48.497,48.5268,48.4871,48.497,87000.0
2017-07-17 12:10:00,48.79,48.83,48.78,48.83,128320.0,48.497,48.5368,48.4871,48.5368,128320.0
2017-07-17 12:15:00,48.83,48.86,48.82,48.85,216620.0,48.5368,48.5666,48.5268,48.5567,216620.0
2017-07-17 12:20:00,48.87,48.88,48.85,48.88,58280.0,48.5765,48.5865,48.5567,48.5865,58280.0
2017-07-17 12:25:00,48.87,48.89,48.86,48.87,147640.0,48.5765,48.5964,48.5666,48.5765,147640.0
2017-07-17 12:30:00,48.89,48.92,48.88,48.9,110620.0,48.5964,48.6262,48.5865,48.6064,110620.0
2017-07-17 12:35:00,48.89,48.93,48.89,48.93,235520.0,48.5964,48.6362,48.5964,48.6362,235520.0
2017-07-17 12:40:00,48.93,48.94,48.9,48.91,134780.0,48.6362,48.6461,48.6064,48.6163,134780.0
2017-07-17 12:45:00,48.91,48.92,48.9,48.92,129260.0,48.6163,48.6262,48.6064,48.6262,129260.0
2017-07-17 12:50:00,48.92,48.95,48.92,48.93,77300.0,48.6262,48.6561,48.6262,48.6362,77300.0
2017-07-17 12:55:00,48.94,48.94,48.92,48.93,691280.0,48.6461,48.6461,48.6262,48.6362,691280.0
2017-07-17 13:00:00,48.94,48.94,48.92,48.92,50100.0,48.6461,48.6461,48.6262,48.6262,50100.0
2017-07-17 13:05:00,48.89,48.9,48.88,48.88,79580.0,48.5964,48.6064,48.5865,48.5865,79580.0
2017-07-17 13:10:00,48.87,48.87,48.8,48.81,302540.0,48.5765,48.5765,48.507,48.5169,302540.0
2017-07-17 13:15:00,48.82,48.84,48.81,48.82,75940.0,48.5268,48.5467,48.5169,48.5268,75940.0
2017-07-17 13:20:00,48.82,48.82,48.81,48.82,27740.0,48.5268,48.5268,48.5169,48.5268,27740.0
2017-07-17 13:25:00,48.82,48.83,48.79,48.79,106000.0,48.5268,48.5368,48.497,48.497,106000.0
2017-07-17 13:30:00,48.78,48.8,48.77,48.78,109240.0,48.4871,48.507,48.4771,48.4871,109240.0
2017-07-17 13:35:00,48.78,48.78,48.71,48.73,151220.0,48.4871,48.4871,48.4175,48.4374,151220.0
2017-07-17 13:40:00,48.72,48.73,48.71,48.73,61720.0,48.4274,48.4374,48.4175,48.4374,61720.0
2017-07-17 13:45:00,48.73,48.74,48.71,48.71,70820.0,48.4374,48.4473,48.4175,48.4175,70820.0
2017-07-17 13:50:00,48.71,48.73,48.68,48.69,76420.0,48.4175,48.4374,48.3877,48.3976,76420.0
2017-07-17 13:55:00,48.67,48.69,48.62,48.63,545600.0,48.3777,48.3976,48.3281,48.338,545600.0
2017-07-17 14:00:00,48.63,48.64,48.58,48.62,200720.0,48.338,48.3479,48.2883,48.3281,200720.0
2017-07-17 14:05:00,48.63,48.68,48.62,48.63,142500.0,48.338,48.3877,48.3281,48.338,142500.0
2017-07-17 14:10:00,48.59,48.61,48.54,48.57,392480.0,48.2982,48.3181,48.2485,48.2784,392480.0
2017-07-17 14:15:00,48.57,48.59,48.56,48.56,65180.0,48.2784,48.2982,48.2684,48.2684,65180.0
2017-07-17 14:20:00,48.56,48.57,48.55,48.56,59380.0,48.2684,48.2784,48.2585,48.2684,59380.0
2017-07-17 14:25:00,48.56,48.59,48.54,48.58,96040.0,48.2684,48.2982,48.2485,48.2883,96040.0
2017-07-17 14:30:00,48.57,48.58,48.55,48.55,137180.0,48.2784,48.2883,48.2585,48.2585,137180.0
2017-07-17 14:35:00,48.57,48.59,48.54,48.57,118800.0,48.2784,48.2982,48.2485,48.2784,118800.0
2017-07-17 14:40:00,48.56,48.59,48.56,48.57,54040.0,48.2684,48.2982,48.2684,48.2784,54040.0
2017-07-17 14:45:00,48.58,48.59,48.57,48.57,106760.0,48.2883,48.2982,48.2784,48.2784,106760.0
2017-07-17 14:50:00,48.58,48.61,48.58,48.6,70000.0,48.2883,48.3181,48.2883,48.3082,70000.0
2017-07-17 14:55:00,48.61,48.63,48.59,48.6,99380.0,48.3181,48.338,48.2982,48.3082,99380.0
2017-07-17 15:00:00,48.61,48.67,48.6,48.67,166560.0,48.3181,48.3777,48.3082,48.3777,166560.0
2017-07-17 15:05:00,48.66,48.73,48.66,48.72,150120.0,48.3678,48.4374,48.3678,48.4274,150120.0
2017-07-17 15:10:00,48.72,48.72,48.69,48.71,81260.0,48.4274,48.4274,48.3976,48.4175,81260.0
2017-07-17 15:15:00,48.71,48.71,48.68,48.68,227980.0,48.4175,48.4175,48.3877,48.3877,227980.0
2017-07-17 15:20:00,48.68,48.7,48.67,48.69,70540.0,48.3877,48.4076,48.3777,48.3976,70540.0
2017-07-17 15:25:00,48.68,48.7,48.66,48.7,117820.0,48.3877,48.4076,48.3678,48.4076,117820.0
2017-07-17 15:30:00,48.7,48.82,48.7,48.77,447940.0,48.4076,48.5268,48.4076,48.4771,447940.0
2017-07-17 15:35:00,48.78,48.83,48.76,48.78,245620.0,48.4871,48.5368,48.4672,48.4871,245620.0
2017-07-17 15:40:00,48.77,48.78,48.73,48.75,145660.0,48.4771,48.4871,48.4374,48.4573,145660.0
2017-07-17 15:45:00,48.76,48.79,48.76,48.76,161580.0,48.4672,48.497,48.4672,48.4672,161580.0
2017-07-17 15:50:00,48.76,48.79,48.75,48.79,242840.0,48.4672,48.497,48.4573,48.497,242840.0
2017-07-17 15:55:00,48.78,48.81,48.76,48.8,604860.0,48.4871,48.5169,48.4672,48.507,604860.0
2017-07-18 09:30:00,48.67,48.77,48.6,48.66,956260.0,48.3777,48.4771,48.3082,48.3678,956260.0
2017-07-18 09:35:00,48.68,48.75,48.6,48.74,325960.0,48.3877,48.4573,48.3082,48.4473,325960.0
2017-07-18 09:40:00,48.74,48.85,48.73,48.73,267740.0,48.4473,48.5567,48.4374,48.4374,267740.0
2017-07-18 09:45:00,48.74,48.92,48.74,48.88,541660.0,48.4473,48.6262,48.4473,48.5865,541660.0
2017-07-18 09:50:00,48.89,49.01,48.89,49.0,304140.0,48.5964,48.7157,48.5964,48.7058,304140.0
2017-07-18 09:55:00,48.99,49.05,48.95,48.96,313980.0,48.6958,48.7555,48.6561,48.666,313980.0
2017-07-18 10:00:00,48.96,49.02,48.92,48.97,318500.0,48.666,48.7256,48.6262,48.6759,318500.0
2017-07-18 10:05:00,48.95,48.98,48.82,48.84,320000.0,48.6561,48.6859,48.5268,48.5467,320000.0
2017-07-18 10:10:00,48.89,48.93,48.87,48.9,465260.0,48.5964,48.6362,48.5765,48.6064,465260.0
2017-07-18 10:15:00,48.9,48.96,48.88,48.91,210160.0,48.6064,48.666,48.5865,48.6163,210160.0
2017-07-18 10:20:00,48.91,48.93,48.9,48.9,113760.0,48.6163,48.6362,48.6064,48.6064,113760.0
2017-07-18 10:25:00,48.89,48.96,48.89,48.93,59900.0,48.5964,48.666,48.5964,48.6362,59900.0
2017-07-18 10:30:00,48.93,48.99,48.93,48.97,214440.0,48.6362,48.6958,48.6362,48.6759,214440.0
2017-07-18 10:35:00,48.97,48.98,48.93,48.95,119820.0,48.6759,48.6859,48.6362,48.6561,119820.0
2017-07-18 10:40:00,48.94,48.95,48.86,48.86,76080.0,48.6461,48.6561,48.5666,48.5666,76080.0
2017-07-18 10:45:00,48.87,48.98,48.87,48.95,146260.0,48.5765,48.6859,48.5765,48.6561,146260.0
2017-07-18 10:50:00,48.96,49.05,48.96,49.04,181500.0,48.666,48.7555,48.666,48.7455,181500.0
2017-07-18 10:55:00,49.04,49.08,49.03,49.07,218040.0,48.7455,48.7853,48.7356,48.7753,218040.0
2017-07-18 11:00:00,49.07,49.11,49.04,49.1,271240.0,48.7753,48.8151,48.7455,48.8052,271240.0
2017-07-18 11:05:00,49.09,49.14,49.06,49.1,133600.0,48.7952,48.8449,48.7654,48.8052,133600.0
2017-07-18 11:10:00,49.1,49.14,49.1,49.11,198820.0,48.8052,48.8449,48.8052,48.8151,198820.0
2017-07-18 11:15:00,49.12,49.14,49.11,49.12,119400.0,48.825,48.8449,48.8151,48.825,119400.0
2017-07-18 11:20:00,49.12,49.17,49.12,49.15,224960.0,48.825,48.8747,48.825,48.8549,224960.0
2017-07-18 11:25:00,49.14,49.17,49.14,49.16,129680.0,48.8449,48.8747,48.8449,48.8648,129680.0
2017-07-18 11:30:00,49.15,49.23,49.15,49.19,204080.0,48.8549,48.9344,48.8549,48.8946,204080.0
2017-07-18 11:35:00,49.2,49.2,49.13,49.14,241900.0,48.9046,48.9046,48.835,48.8449,241900.0
2017-07-18 11:40:00,49.15,49.21,49.14,49.21,127640.0,48.8549,48.9145,48.8449,48.9145,127640.0
2017-07-18 11:45:00,49.21,49.22,49.19,49.22,114800.0,48.9145,48.9244,48.8946,48.9244,114800.0
2017-07-18 11:50:00,49.21,49.25,49.21,49.24,182660.0,48.9145,48.9543,48.9145,48.9443,182660.0
2017-07-18 11:55:00,49.23,49.24,49.18,49.22,181140.0,48.9344,48.9443,48.8847,48.9244,181140.0
2017-07-18 12:00:00,49.23,49.26,49.22,49.26,307120.0,48.9344,48.9642,48.9244,48.9642,307120.0
2017-07-18 12:05:00,49.24,49.26,49.23,49.26,134840.0,48.9443,48.9642,48.9344,48.9642,134840.0
2017-07-18 12:10:00,49.26,49.3,49.25,49.25,206240.0,48.9642,49.004,48.9543,48.9543,206240.0
2017-07-18 12:15:00,49.25,49.29,49.24,49.25,258480.0,48.9543,48.994,48.9443,48.9543,258480.0
2017-07-18 12:20:00,49.26,49.32,49.23,49.32,236860.0,48.9642,49.0238,48.9344,49.0238,236860.0
2017-07-18 12:25:00,49.32,49.32,49.27,49.27,224140.0,49.0238,49.0238,48.9741,48.9741,224140.0
2017-07-18 12:30:00,49.29,49.32,49.27,49.29,81160.0,48.994,49.0238,48.9741,48.994,81160.0
2017-07-18 12:35:00,49.29,49.29,49.24,49.27,268240.0,48.994,48.994,48.9443,48.9741,268240.0
2017-07-18 12:40:00,49.26,49.28,49.25,49.27,213200.0,48.9642,48.9841,48.9543,48.9741,213200.0
2017-07-18 12:45:00,49.27,49.31,49.26,49.3,235640.0,48.9741,49.0139,48.9642,49.004,235640.0
2017-07-18 12:50:00,49.31,49.34,49.3,49.32,91620.0,49.0139,49.0437,49.004,49.0238,91620.0
2017-07-18 12:55:00,49.31,49.34,49.31,49.31,98760.0,49.0139,49.0437,49.0139,49.0139,98760.0
2017-07-18 13:00:00,49.31,49.33,49.27,49.27,256880.0,49.0139,49.0338,48.9741,48.9741,256880.0
2017-07-18 13:05:00,49.29,49.3,49.27,49.27,60000.0,48.994,49.004,48.9741,48.9741,60000.0
2017-07-18 13:10:00,49.27,49.31,49.27,49.29,85940.0,48.9741,49.0139,48.9741,48.994,85940.0
2017-07-18 13:15:00,49.3,49.33,49.3,49.32,41000.0,49.004,49.0338,49.004,49.0238,41000.0
2017-07-18 13:20:00,49.32,49.35,49.31,49.33,89000.0,49.0238,49.0537,49.0139,49.0338,89000.0
2017-07-18 13:25:00,49.33,49.33,49.29,49.32,172080.0,49.0338,49.0338,48.994,49.0238,172080.0
2017-07-18 13:30:00,49.32,49.33,49.3,49.32,159400.0,49.0238,49.0338,49.004,49.0238,159400.0
2017-07-18 13:35:00,49.31,49.36,49.3,49.35,120080.0,49.0139,49.0636,49.004,49.0537,120080.0
2017-07-18 13:40:00,49.35,49.4,49.34,49.4,344300.0,49.0537,49.1034,49.0437,49.1034,344300.0
2017-07-18 13:45:00,49.4,49.43,49.39,49.43,190480.0,49.1034,49.1332,49.0934,49.1332,190480.0
2017-07-18 13:50:00,49.43,49.47,49.42,49.45,362500.0,49.1332,49.1729,49.1232,49.1531,362500.0
2017-07-18 13:55:00,49.47,49.5,49.43,49.49,332160.0,49.1729,49.2028,49.1332,49.1928,332160.0
2017-07-18 14:00:00,49.5,49.51,49.47,49.48,257420.0,49.2028,49.2127,49.1729,49.1829,257420.0
2017-07-18 14:05:00,49.49,49.49,49.45,49.48,246440.0,49.1928,49.1928,49.1531,49.1829,246440.0
2017-07-18 14:10:00,49.48,49.5,49.47,49.5,82200.0,49.1829,49.2028,49.1729,49.2028,82200.0
2017-07-18 14:15:00,49.5,49.54,49.5,49.53,121080.0,49.2028,49.2425,49.2028,49.2326,121080.0
2017-07-18 14:20:00,49.53,49.54,49.51,49.54,184300.0,49.2326,49.2425,49.2127,49.2425,184300.0
2017-07-18 14:25:00,49.54,49.54,49.48,49.49,392880.0,49.2425,49.2425,49.1829,49.1928,392880.0
2017-07-18 14:30:00,49.48,49.51,49.47,49.49,305940.0,49.1829,49.2127,49.1729,49.1928,305940.0
2017-07-18 14:35:00,49.49,49.54,49.49,49.49,160380.0,49.1928,49.2425,49.1928,49.1928,160380.0
2017-07-18 14:40:00,49.49,49.51,49.47,49.48,109260.0,49.1928,49.2127,49.1729,49.1829,109260.0
2017-07-18 14:45:00,49.48,49.49,49.43,49.44,139360.0,49.1829,49.1928,49.1332,49.1431,139360.0
2017-07-18 14:50:00,49.44,49.45,49.4,49.4,120660.0,49.1431,49.1531,49.1034,49.1034,120660.0
2017-07-18 14:55:00,49.4,49.42,49.35,49.35,141600.0,49.1034,49.1232,49.0537,49.0537,141600.0
2017-07-18 15:00:00,49.37,49.42,49.35,49.38,126780.0,49.0735,49.1232,49.0537,49.0835,126780.0
2017-07-18 15:05:00,49.38,49.42,49.36,49.42,166300.0,49.0835,49.1232,49.0636,49.1232,166300.0
2017-07-18 15:10:00,49.41,49.42,49.39,49.4,178980.0,49.1133,49.1232,49.0934,49.1034,178980.0
2017-07-18 15:15:00,49.4,49.41,49.36,49.36,125020.0,49.1034,49.1133,49.0636,49.0636,125020.0
2017-07-18 15:20:00,49.36,49.36,49.31,49.34,206380.0,49.0636,49.0636,49.0139,49.0437,206380.0
2017-07-18 15:25:00,49.34,49.39,49.34,49.39,136500.0,49.0437,49.0934,49.0437,49.0934,136500.0
2017-07-18 15:30:00,49.39,49.43,49.39,49.41,395820.0,49.0934,49.1332,49.0934,49.1133,395820.0
2017-07-18 15:35:00,49.41,49.44,49.38,49.4,249400.0,49.1133,49.1431,49.0835,49.1034,249400.0
2017-07-18 15:40:00,49.39,49.41,49.38,49.39,276480.0,49.0934,49.1133,49.0835,49.0934,276480.0
2017-07-18 15:45:00,49.39,49.39,49.31,49.33,382800.0,49.0934,49.0934,49.0139,49.0338,382800.0
2017-07-18 15:50:00,49.34,49.4,49.34,49.37,383680.0,49.0437,49.1034,49.0437,49.0735,383680.0
2017-07-18 15:55:00,49.37,49.37,49.31,49.35,807380.0,49.0735,49.0735,49.0139,49.0537,807380.0
2017-07-19 09:30:00,49.5,49.67,49.5,49.63,1468440.0,49.2028,49.3717,49.2028,49.332,1468440.0
2017-07-19 09:35:00,49.63,49.75,49.62,49.73,669040.0,49.332,49.4513,49.322,49.4314,669040.0
2017-07-19 09:40:00,49.73,49.74,49.53,49.59,581140.0,49.4314,49.4413,49.2326,49.2922,581140.0
2017-07-19 09:45:00,49.56,49.6,49.53,49.53,549720.0,49.2624,49.3022,49.2326,49.2326,549720.0
2017-07-19 09:50:00,49.55,49.55,49.39,49.48,535300.0,49.2525,49.2525,49.0934,49.1829,535300.0
2017-07-19 09:55:00,49.49,49.52,49.45,49.51,271280.0,49.1928,49.2226,49.1531,49.2127,271280.0
2017-07-19 10:00:00,49.51,49.61,49.45,49.55,574980.0,49.2127,49.3121,49.1531,49.2525,574980.0
2017-07-19 10:05:00,49.55,49.56,49.45,49.48,329660.0,49.2525,49.2624,49.1531,49.1829,329660.0
2017-07-19 10:10:00,49.5,49.51,49.41,49.46,348240.0,49.2028,49.2127,49.1133,49.163,348240.0
2017-07-19 10:15:00,49.47,49.5,49.42,49.5,273580.0,49.1729,49.2028,49.1232,49.2028,273580.0
2017-07-19 10:20:00,49.5,49.5,49.35,49.39,417840.0,49.2028,49.2028,49.0537,49.0934,417840.0
2017-07-19 10:25:00,49.39,49.51,49.38,49.51,483780.0,49.0934,49.2127,49.0835,49.2127,483780.0
2017-07-19 10:30:00,49.51,49.52,49.46,49.51,209380.0,49.2127,49.2226,49.163,49.2127,209380.0
2017-07-19 10:35:00,49.49,49.5,49.45,49.47,236360.0,49.1928,49.2028,49.1531,49.1729,236360.0
2017-07-19 10:40:00,49.47,49.49,49.45,49.47,240360.0,49.1729,49.1928,49.1531,49.1729,240360.0
2017-07-19 10:45:00,49.48,49.54,49.48,49.52,96860.0,49.1829,49.2425,49.1829,49.2226,96860.0
2017-07-19 10:50:00,49.53,49.58,49.52,49.56,187560.0,49.2326,49.2823,49.2226,49.2624,187560.0
2017-07-19 10:55:00,49.57,49.59,49.55,49.56,87420.0,49.2723,49.2922,49.2525,49.2624,87420.0
2017-07-19 11:00:00,49.55,49.61,49.53,49.59,198100.0,49.2525,49.3121,49.2326,49.2922,198100.0
2017-07-19 11:05:00,49.59,49.6,49.56,49.59,151240.0,49.2922,49.3022,49.2624,49.2922,151240.0
2017-07-19 11:10:00,49.6,49.64,49.59,49.64,253840.0,49.3022,49.3419,49.2922,49.3419,253840.0
2017-07-19 11:15:00,49.63,49.64,49.6,49.62,444260.0,49.332,49.3419,49.3022,49.322,444260.0
2017-07-19 11:20:00,49.61,49.61,49.57,49.58,209920.0,49.3121,49.3121,49.2723,49.2823,209920.0
2017-07-19 11:25:00,49.59,49.6,49.57,49.57,146080.0,49.2922,49.3022,49.2723,49.2723,146080.0
2017-07-19 11:30:00,49.56,49.64,49.56,49.61,134860.0,49.2624,49.3419,49.2624,49.3121,134860.0
2017-07-19 11:35:00,49.62,49.69,49.61,49.68,414340.0,49.322,49.3916,49.3121,49.3817,414340.0
2017-07-19 11:40:00,49.68,49.7,49.66,49.68,197800.0,49.3817,49.4016,49.3618,49.3817,197800.0
2017-07-19 11:45:00,49.67,49.68,49.63,49.66,413360.0,49.3717,49.3817,49.332,49.3618,413360.0
2017-07-19 11:50:00,49.66,49.67,49.63,49.65,57340.0,49.3618,49.3717,49.332,49.3519,57340.0
2017-07-19 11:55:00,49.65,49.68,49.65,49.68,61860.0,49.3519,49.3817,49.3519,49.3817,61860.0
2017-07-19 12:00:00,49.69,49.69,49.66,49.68,126000.0,49.3916,49.3916,49.3618,49.3817,126000.0
2017-07-19 12:05:00,49.69,49.71,49.68,49.71,104580.0,49.3916,49.4115,49.3817,49.4115,104580.0
2017-07-19 12:10:00,49.7,49.7,49.68,49.7,86740.0,49.4016,49.4016,49.3817,49.4016,86740.0
2017-07-19 12:15:00,49.7,49.71,49.69,49.69,76740.0,49.4016,49.4115,49.3916,49.3916,76740.0
2017-07-19 12:20:00,49.69,49.69,49.66,49.66,84660.0,49.3916,49.3916,49.3618,49.3618,84660.0
2017-07-19 12:25:00,49.66,49.67,49.63,49.66,118800.0,49.3618,49.3717,49.332,49.3618,118800.0
2017-07-19 12:30:00,49.66,49.69,49.66,49.67,65500.0,49.3618,49.3916,49.3618,49.3717,65500.0
2017-07-19 12:35:00,49.66,49.71,49.66,49.71,258880.0,49.3618,49.4115,49.3618,49.4115,258880.0
2017-07-19 12:40:00,49.71,49.74,49.7,49.73,167400.0,49.4115,49.4413,49.4016,49.4314,167400.0
2017-07-19 12:45:00,49.74,49.75,49.73,49.75,124900.0,49.4413,49.4513,49.4314,49.4513,124900.0
2017-07-19 12:50:00,49.74,49.76,49.72,49.72,339700.0,49.4413,49.4612,49.4214,49.4214,339700.0
2017-07-19 12:55:00,49.7,49.72,49.69,49.72,180000.0,49.4016,49.4214,49.3916,49.4214,180000.0
2017-07-19 13:00:00,49.72,49.75,49.72,49.75,52760.0,49.4214,49.4513,49.4214,49.4513,52760.0
2017-07-19 13:05:00,49.74,49.77,49.73,49.77,126880.0,49.4413,49.4711,49.4314,49.4711,126880.0
2017-07-19 13:10:00,49.75,49.78,49.75,49.77,205740.0,49.4513,49.4811,49.4513,49.4711,205740.0
2017-07-19 13:15:00,49.76,49.77,49.75,49.76,36020.0,49.4612,49.4711,49.4513,49.4612,36020.0
2017-07-19 13:20:00,49.76,49.78,49.72,49.73,88880.0,49.4612,49.4811,49.4214,49.4314,88880.0
2017-07-19 13:25:00,49.73,49.75,49.72,49.74,80960.0,49.4314,49.4513,49.4214,49.4413,80960.0
2017-07-19 13:30:00,49.75,49.78,49.75,49.75,206040.0,49.4513,49.4811,49.4513,49.4513,206040.0
2017-07-19 13:35:00,49.75,49.75,49.72,49.73,66000.0,49.4513,49.4513,49.4214,49.4314,66000.0
2017-07-19 13:40:00,49.72,49.73,49.71,49.73,139480.0,49.4214,49.4314,49.4115,49.4314,139480.0
2017-07-19 13:45:00,49.73,49.76,49.73,49.75,121480.0,49.4314,49.4612,49.4314,49.4513,121480.0
2017-07-19 13:50:00,49.75,49.75,49.72,49.73,86000.0,49.4513,49.4513,49.4214,49.4314,86000.0
2017-07-19 13:55:00,49.72,49.74,49.71,49.72,89340.0,49.4214,49.4413,49.4115,49.4214,89340.0
2017-07-19 14:00:00,49.73,49.74,49.71,49.73,112000.0,49.4314,49.4413,49.4115,49.4314,112000.0
2017-07-19 14:05:00,49.74,49.76,49.73,49.74,155340.0,49.4413,49.4612,49.4314,49.4413,155340.0
2017-07-19 14:10:00,49.75,49.77,49.71,49.71,200380.0,49.4513,49.4711,49.4115,49.4115,200380.0
2017-07-19 14:15:00,49.73,49.74,49.72,49.74,48000.0,49.4314,49.4413,49.4214,49.4413,48000.0
2017-07-19 14:20:00,49.73,49.75,49.72,49.73,128260.0,49.4314,49.4513,49.4214,49.4314,128260.0
2017-07-19 14:25:00,49.74,49.77,49.73,49.75,122000.0,49.4413,49.4711,49.4314,49.4513,122000.0
2017-07-19 14:30:00,49.74,49.75,49.71,49.73,100420.0,49.4413,49.4513,49.4115,49.4314,100420.0
2017-07-19 14:35:00,49.71,49.72,49.68,49.72,197400.0,49.4115,49.4214,49.3817,49.4214,197400.0
2017-07-19 14:40:00,49.71,49.72,49.7,49.71,46000.0,49.4115,49.4214,49.4016,49.4115,46000.0
2017-07-19 14:45:00,49.7,49.73,49.69,49.73,101280.0,49.4016,49.4314,49.3916,49.4314,101280.0
2017-07-19 14:50:00,49.74,49.75,49.71,49.71,84580.0,49.4413,49.4513,49.4115,49.4115,84580.0
2017-07-19 14:55:00,49.71,49.71,49.69,49.71,214040.0,49.4115,49.4115,49.3916,49.4115,214040.0
2017-07-19 15:00:00,49.72,49.73,49.71,49.72,75320.0,49.4214,49.4314,49.4115,49.4214,75320.0
2017-07-19 15:05:00,49.71,49.71,49.65,49.66,177440.0,49.4115,49.4115,49.3519,49.3618,177440.0
2017-07-19 15:10:00,49.66,49.67,49.62,49.62,167820.0,49.3618,49.3717,49.322,49.322,167820.0
2017-07-19 15:15:00,49.63,49.65,49.6,49.65,189520.0,49.332,49.3519,49.3022,49.3519,189520.0
2017-07-19 15:20:00,49.63,49.65,49.59,49.64,144320.0,49.332,49.3519,49.2922,49.3419,144320.0
2017-07-19 15:25:00,49.65,49.7,49.65,49.67,153660.0,49.3519,49.4016,49.3519,49.3717,153660.0
2017-07-19 15:30:00,49.67,49.68,49.63,49.65,153180.0,49.3717,49.3817,49.332,49.3519,153180.0
2017-07-19 15:35:00,49.65,49.67,49.63,49.66,169100.0,49.3519,49.3717,49.332,49.3618,169100.0
2017-07-19 15:40:00,49.65,49.67,49.62,49.63,185160.0,49.3519,49.3717,49.322,49.332,185160.0
2017-07-19 15:45:00,49.64,49.66,49.63,49.65,281780.0,49.3419,49.3618,49.332,49.3519,281780.0
2017-07-19 15:50:00,49.64,49.67,49.61,49.61,421340.0,49.3419,49.3717,49.3121,49.3121,421340.0
2017-07-19 15:55:00,49.62,49.66,49.6,49.64,697280.0,49.322,49.3618,49.3022,49.3419,697280.0
2017-07-20 09:30:00,49.85,49.91,49.8,49.81,1041480.0,49.5507,49.6103,49.501,49.5109,1041480.0
2017-07-20 09:35:00,49.8,49.87,49.77,49.81,577560.0,49.501,49.5705,49.4711,49.5109,577560.0
2017-07-20 09:40:00,49.8,49.85,49.75,49.79,296340.0,49.501,49.5507,49.4513,49.491,296340.0
2017-07-20 09:45:00,49.8,49.84,49.77,49.84,287120.0,49.501,49.5407,49.4711,49.5407,287120.0
2017-07-20 09:50:00,49.83,49.87,49.82,49.85,370840.0,49.5308,49.5705,49.5208,49.5507,370840.0
2017-07-20 09:55:00,49.85,49.88,49.84,49.87,278060.0,49.5507,49.5805,49.5407,49.5705,278060.0
2017-07-20 10:00:00,49.88,49.88,49.78,49.88,284720.0,49.5805,49.5805,49.4811,49.5805,284720.0
2017-07-20 10:05:00,49.88,49.93,49.87,49.87,421000.0,49.5805,49.6302,49.5705,49.5705,421000.0
2017-07-20 10:10:00,49.88,49.88,49.77,49.77,249700.0,49.5805,49.5805,49.4711,49.4711,249700.0
2017-07-20 10:15:00,49.8,49.8,49.6,49.66,745440.0,49.501,49.501,49.3022,49.3618,745440.0
2017-07-20 10:20:00,49.66,49.78,49.65,49.75,168380.0,49.3618,49.4811,49.3519,49.4513,168380.0
2017-07-20 10:25:00,49.74,49.79,49.74,49.77,92080.0,49.4413,49.491,49.4413,49.4711,92080.0
2017-07-20 10:30:00,49.77,49.81,49.65,49.67,334440.0,49.4711,49.5109,49.3519,49.3717,334440.0
2017-07-20 10:35:00,49.68,49.69,49.56,49.6,478900.0,49.3817,49.3916,49.2624,49.3022,478900.0
2017-07-20 10:40:00,49.6,49.61,49.53,49.59,483380.0,49.3022,49.3121,49.2326,49.2922,483380.0
2017-07-20 10:45:00,49.58,49.63,49.55,49.63,237920.0,49.2823,49.332,49.2525,49.332,237920.0
2017-07-20 10:50:00,49.62,49.7,49.62,49.69,231720.0,49.322,49.4016,49.322,49.3916,231720.0
2017-07-20 10:55:00,49.7,49.76,49.68,49.75,217940.0,49.4016,49.4612,49.3817,49.4513,217940.0
2017-07-20 11:00:00,49.75,49.8,49.74,49.78,195640.0,49.4513,49.501,49.4413,49.4811,195640.0
2017-07-20 11:05:00,49.77,49.81,49.74,49.75,126860.0,49.4711,49.5109,49.4413,49.4513,126860.0
2017-07-20 11:10:00,49.75,49.75,49.69,49.75,92640.0,49.4513,49.4513,49.3916,49.4513,92640.0
2017-07-20 11:15:00,49.76,49.8,49.74,49.74,79460.0,49.4612,49.501,49.4413,49.4413,79460.0
2017-07-20 11:20:00,49.73,49.74,49.71,49.71,114660.0,49.4314,49.4413,49.4115,49.4115,114660.0
2017-07-20 11:25:00,49.69,49.69,49.65,49.65,115860.0,49.3916,49.3916,49.3519,49.3519,115860.0
2017-07-20 11:30:00,49.63,49.65,49.59,49.62,175880.0,49.332,49.3519,49.2922,49.322,175880.0
2017-07-20 11:35:00,49.62,49.62,49.58,49.61,88480.0,49.322,49.322,49.2823,49.3121,88480.0
2017-07-20 11:40:00,49.61,49.68,49.6,49.66,114720.0,49.3121,49.3817,49.3022,49.3618,114720.0
2017-07-20 11:45:00,49.67,49.7,49.65,49.67,74520.0,49.3717,49.4016,49.3519,49.3717,74520.0
2017-07-20 11:50:00,49.67,49.68,49.62,49.63,70000.0,49.3717,49.3817,49.322,49.332,70000.0
2017-07-20 11:55:00,49.63,49.63,49.6,49.61,152080.0,49.332,49.332,49.3022,49.3121,152080.0
2017-07-20 12:00:00,49.6,49.63,49.6,49.63,91140.0,49.3022,49.332,49.3022,49.332,91140.0
2017-07-20 12:05:00,49.62,49.67,49.62,49.65,200700.0,49.322,49.3717,49.322,49.3519,200700.0
2017-07-20 12:10:00,49.64,49.67,49.64,49.65,125200.0,49.3419,49.3717,49.3419,49.3519,125200.0
2017-07-20 12:15:00,49.64,49.65,49.64,49.65,31860.0,49.3419,49.3519,49.3419,49.3519,31860.0
2017-07-20 12:20:00,49.64,49.68,49.63,49.66,145000.0,49.3419,49.3817,49.332,49.3618,145000.0
2017-07-20 12:25:00,49.65,49.66,49.64,49.65,128900.0,49.3519,49.3618,49.3419,49.3519,128900.0
2017-07-20 12:30:00,49.64,49.65,49.62,49.63,82100.0,49.3419,49.3519,49.322,49.332,82100.0
2017-07-20 12:35:00,49.63,49.63,49.62,49.63,102620.0,49.332,49.332,49.322,49.332,102620.0
2017-07-20 12:40:00,49.63,49.63,49.6,49.61,44000.0,49.332,49.332,49.3022,49.3121,44000.0
2017-07-20 12:45:00,49.6,49.61,49.58,49.58,93280.0,49.3022,49.3121,49.2823,49.2823,93280.0
2017-07-20 12:50:00,49.58,49.59,49.53,49.53,270880.0,49.2823,49.2922,49.2326,49.2326,270880.0
2017-07-20 12:55:00,49.53,49.53,49.52,49.52,94260.0,49.2326,49.2326,49.2226,49.2226,94260.0
2017-07-20 13:00:00,49.52,49.52,49.43,49.45,483000.0,49.2226,49.2226,49.1332,49.1531,483000.0
2017-07-20 13:05:00,49.44,49.47,49.42,49.47,93480.0,49.1431,49.1729,49.1232,49.1729,93480.0
2017-07-20 13:10:00,49.46,49.46,49.4,49.4,134000.0,49.163,49.163,49.1034,49.1034,134000.0
2017-07-20 13:15:00,49.39,49.42,49.38,49.42,142660.0,49.0934,49.1232,49.0835,49.1232,142660.0
2017-07-20 13:20:00,49.42,49.45,49.42,49.42,126780.0,49.1232,49.1531,49.1232,49.1232,126780.0
2017-07-20 13:25:00,49.43,49.46,49.43,49.45,110440.0,49.1332,49.163,49.1332,49.1531,110440.0
2017-07-20 13:30:00,49.46,49.47,49.45,49.46,80000.0,49.163,49.1729,49.1531,49.163,80000.0
2017-07-20 13:35:00,49.45,49.45,49.44,49.44,107240.0,49.1531,49.1531,49.1431,49.1431,107240.0
2017-07-20 13:40:00,49.43,49.46,49.43,49.45,68000.0,49.1332,49.163,49.1332,49.1531,68000.0
2017-07-20 13:45:00,49.45,49.47,49.44,49.46,88000.0,49.1531,49.1729,49.1431,49.163,88000.0
2017-07-20 13:50:00,49.46,49.46,49.44,49.44,55840.0,49.163,49.163,49.1431,49.1431,55840.0
2017-07-20 13:55:00,49.44,49.44,49.41,49.43,74100.0,49.1431,49.1431,49.1133,49.1332,74100.0
2017-07-20 14:00:00,49.43,49.46,49.43,49.43,81000.0,49.1332,49.163,49.1332,49.1332,81000.0
2017-07-20 14:05:00,49.43,49.43,49.4,49.41,81940.0,49.1332,49.1332,49.1034,49.1133,81940.0
2017-07-20 14:10:00,49.4,49.42,49.39,49.39,115080.0,49.1034,49.1232,49.0934,49.0934,115080.0
2017-07-20 14:15:00,49.4,49.4,49.33,49.36,162200.0,49.1034,49.1034,49.0338,49.0636,162200.0
2017-07-20 14:20:00,49.36,49.37,49.35,49.35,154840.0,49.0636,49.0735,49.0537,49.0537,154840.0
2017-07-20 14:25:00,49.35,49.38,49.34,49.38,64000.0,49.0537,49.0835,49.0437,49.0835,64000.0
2017-07-20 14:30:00,49.37,49.37,49.35,49.36,155060.0,49.0735,49.0735,49.0537,49.0636,155060.0
2017-07-20 14:35:00,49.36,49.36,49.24,49.25,394580.0,49.0636,49.0636,48.9443,48.9543,394580.0
2017-07-20 14:40:00,49.25,49.3,49.23,49.29,265540.0,48.9543,49.004,48.9344,48.994,265540.0
2017-07-20 14:45:00,49.28,49.29,49.25,49.28,88180.0,48.9841,48.994,48.9543,48.9841,88180.0
2017-07-20 14:50:00,49.29,49.39,49.29,49.37,164000.0,48.994,49.0934,48.994,49.0735,164000.0
2017-07-20 14:55:00,49.37,49.37,49.32,49.34,76560.0,49.0735,49.0735,49.0238,49.0437,76560.0
2017-07-20 15:00:00,49.34,49.38,49.34,49.38,206880.0,49.0437,49.0835,49.0437,49.0835,206880.0
2017-07-20 15:05:00,49.39,49.44,49.38,49.42,214060.0,49.0934,49.1431,49.0835,49.1232,214060.0
2017-07-20 15:10:00,49.42,49.47,49.42,49.46,223360.0,49.1232,49.1729,49.1232,49.163,223360.0
2017-07-20 15:15:00,49.46,49.47,49.42,49.43,193020.0,49.163,49.1729,49.1232,49.1332,193020.0
2017-07-20 15:20:00,49.42,49.46,49.41,49.46,203180.0,49.1232,49.163,49.1133,49.163,203180.0
2017-07-20 15:25:00,49.47,49.51,49.46,49.51,472780.0,49.1729,49.2127,49.163,49.2127,472780.0
2017-07-20 15:30:00,49.51,49.54,49.5,49.51,378920.0,49.2127,49.2425,49.2028,49.2127,378920.0
2017-07-20 15:35:00,49.5,49.58,49.5,49.56,289800.0,49.2028,49.2823,49.2028,49.2624,289800.0
2017-07-20 15:40:00,49.56,49.57,49.54,49.56,378040.0,49.2624,49.2723,49.2425,49.2624,378040.0
2017-07-20 15:45:00,49.55,49.59,49.53,49.59,398340.0,49.2525,49.2922,49.2326,49.2922,398340.0
2017-07-20 15:50:00,49.59,49.61,49.56,49.6,626500.0,49.2922,49.3121,49.2624,49.3022,626500.0
2017-07-20 15:55:00,49.6,49.62,49.57,49.62,1251260.0,49.3022,49.322,49.2723,49.322,1251260.0
2017-07-21 09:30:00,49.44,49.45,49.21,49.3,2934480.0,49.1431,49.1531,48.9145,49.004,2934480.0
2017-07-21 09:35:00,49.34,49.48,49.32,49.4,474920.0,49.0437,49.1829,49.0238,49.1034,474920.0
2017-07-21 09:40:00,49.37,49.45,49.37,49.41,342540.0,49.0735,49.1531,49.0735,49.1133,342540.0
2017-07-21 09:45:00,49.43,49.44,49.33,49.44,317200.0,49.1332,49.1431,49.0338,49.1431,317200.0
2017-07-21 09:50:00,49.42,49.43,49.33,49.4,201560.0,49.1232,49.1332,49.0338,49.1034,201560.0
2017-07-21 09:55:00,49.39,49.46,49.37,49.46,228920.0,49.0934,49.163,49.0735,49.163,228920.0
2017-07-21 10:00:00,49.46,49.49,49.41,49.46,136060.0,49.163,49.1928,49.1133,49.163,136060.0
2017-07-21 10:05:00,49.45,49.47,49.41,49.42,271620.0,49.1531,49.1729,49.1133,49.1232,271620.0
2017-07-21 10:10:00,49.43,49.57,49.42,49.56,413960.0,49.1332,49.2723,49.1232,49.2624,413960.0
2017-07-21 10:15:00,49.55,49.55,49.44,49.48,313140.0,49.2525,49.2525,49.1431,49.1829,313140.0
2017-07-21 10:20:00,49.46,49.48,49.42,49.43,158400.0,49.163,49.1829,49.1232,49.1332,158400.0
2017-07-21 10:25:00,49.42,49.46,49.39,49.4,221040.0,49.1232,49.163,49.0934,49.1034,221040.0
2017-07-21 10:30:00,49.42,49.45,49.41,49.45,152280.0,49.1232,49.1531,49.1133,49.1531,152280.0
2017-07-21 10:35:00,49.46,49.49,49.45,49.47,234460.0,49.163,49.1928,49.1531,49.1729,234460.0
2017-07-21 10:40:00,49.47,49.49,49.43,49.44,333920.0,49.1729,49.1928,49.1332,49.1431,333920.0
2017-07-21 10:45:00,49.46,49.47,49.42,49.47,142000.0,49.163,49.1729,49.1232,49.1729,142000.0
2017-07-21 10:50:00,49.47,49.47,49.25,49.43,404620.0,49.1729,49.1729,48.9543,49.1332,404620.0
2017-07-21 10:55:00,49.43,49.46,49.42,49.46,99300.0,49.1332,49.163,49.1232,49.163,99300.0
2017-07-21 11:00:00,49.46,49.46,49.44,49.44,97380.0,49.163,49.163,49.1431,49.1431,97380.0
2017-07-21 11:05:00,49.44,49.46,49.42,49.45,256160.0,49.1431,49.163,49.1232,49.1531,256160.0
2017-07-21 11:10:00,49.45,49.47,49.44,49.46,302680.0,49.1531,49.1729,49.1431,49.163,302680.0
2017-07-21 11:15:00,49.44,49.47,49.43,49.45,138720.0,49.1431,49.1729,49.1332,49.1531,138720.0
2017-07-21 11:20:00,49.46,49.46,49.42,49.42,73340.0,49.163,49.163,49.1232,49.1232,73340.0
2017-07-21 11:25:00,49.42,49.44,49.42,49.42,81500.0,49.1232,49.1431,49.1232,49.1232,81500.0
2017-07-21 11:30:00,49.44,49.45,49.42,49.44,188400.0,49.1431,49.1531,49.1232,49.1431,188400.0
2017-07-21 11:35:00,49.47,49.48,49.46,49.48,73580.0,49.1729,49.1829,49.163,49.1829,73580.0
2017-07-21 11:40:00,49.47,49.48,49.46,49.48,44520.0,49.1729,49.1829,49.163,49.1829,44520.0
2017-07-21 11:45:00,49.48,49.48,49.46,49.47,32000.0,49.1829,49.1829,49.163,49.1729,32000.0
2017-07-21 11:50:00,49.46,49.48,49.41,49.43,83000.0,49.163,49.1829,49.1133,49.1332,83000.0
2017-07-21 11:55:00,49.44,49.5,49.42,49.5,86020.0,49.1431,49.2028,49.1232,49.2028,86020.0
2017-07-21 12:00:00,49.49,49.49,49.47,49.48,43680.0,49.1928,49.1928,49.1729,49.1829,43680.0
2017-07-21 12:05:00,49.49,49.54,49.49,49.54,109120.0,49.1928,49.2425,49.1928,49.2425,109120.0
2017-07-21 12:10:00,49.55,49.58,49.54,49.56,90820.0,49.2525,49.2823,49.2425,49.2624,90820.0
2017-07-21 12:15:00,49.56,49.57,49.56,49.57,42200.0,49.2624,49.2723,49.2624,49.2723,42200.0
2017-07-21 12:20:00,49.56,49.61,49.56,49.6,176720.0,49.2624,49.3121,49.2624,49.3022,176720.0
2017-07-21 12:25:00,49.6,49.63,49.59,49.6,138500.0,49.3022,49.332,49.2922,49.3022,138500.0
2017-07-21 12:30:00,49.59,49.64,49.59,49.64,251420.0,49.2922,49.3419,49.2922,49.3419,251420.0
2017-07-21 12:35:00,49.64,49.67,49.62,49.66,341620.0,49.3419,49.3717,49.322,49.3618,341620.0
2017-07-21 12:40:00,49.65,49.67,49.64,49.64,95440.0,49.3519,49.3717,49.3419,49.3419,95440.0
2017-07-21 12:45:00,49.64,49.69,49.63,49.69,221740.0,49.3419,49.3916,49.332,49.3916,221740.0
2017-07-21 12:50:00,49.69,49.72,49.68,49.69,255860.0,49.3916,49.4214,49.3817,49.3916,255860.0
2017-07-21 12:55:00,49.7,49.72,49.69,49.71,52720.0,49.4016,49.4214,49.3916,49.4115,52720.0
2017-07-21 13:00:00,49.71,49.71,49.68,49.69,49640.0,49.4115,49.4115,49.3817,49.3916,49640.0
2017-07-21 13:05:00,49.69,49.73,49.68,49.73,180120.0,49.3916,49.4314,49.3817,49.4314,180120.0
2017-07-21 13:10:00,49.71,49.74,49.71,49.74,83400.0,49.4115,49.4413,49.4115,49.4413,83400.0
2017-07-21 13:15:00,49.74,49.76,49.7,49.7,128500.0,49.4413,49.4612,49.4016,49.4016,128500.0
2017-07-21 13:20:00,49.7,49.71,49.67,49.69,97760.0,49.4016,49.4115,49.3717,49.3916,97760.0
2017-07-21 13:25:00,49.69,49.7,49.67,49.67,22260.0,49.3916,49.4016,49.3717,49.3717,22260.0
2017-07-21 13:30:00,49.67,49.69,49.63,49.63,98960.0,49.3717,49.3916,49.332,49.332,98960.0
2017-07-21 13:35:00,49.63,49.64,49.61,49.64,69880.0,49.332,49.3419,49.3121,49.3419,69880.0
2017-07-21 13:40:00,49.63,49.66,49.63,49.64,174860.0,49.332,49.3618,49.332,49.3419,174860.0
2017-07-21 13:45:00,49.63,49.64,49.62,49.63,68000.0,49.332,49.3419,49.322,49.332,68000.0
2017-07-21 13:50:00,49.62,49.63,49.6,49.6,44820.0,49.322,49.332,49.3022,49.3022,44820.0
2017-07-21 13:55:00,49.62,49.63,49.57,49.59,136340.0,49.322,49.332,49.2723,49.2922,136340.0
2017-07-21 14:00:00,49.6,49.61,49.59,49.61,49800.0,49.3022,49.3121,49.2922,49.3121,49800.0
2017-07-21 14:05:00,49.61,49.65,49.6,49.64,84320.0,49.3121,49.3519,49.3022,49.3419,84320.0
2017-07-21 14:10:00,49.64,49.66,49.62,49.63,148060.0,49.3419,49.3618,49.322,49.332,148060.0
2017-07-21 14:15:00,49.62,49.63,49.6,49.62,181060.0,49.322,49.332,49.3022,49.322,181060.0
2017-07-21 14:20:00,49.63,49.63,49.61,49.61,107880.0,49.332,49.332,49.3121,49.3121,107880.0
2017-07-21 14:25:00,49.61,49.67,49.61,49.67,94660.0,49.3121,49.3717,49.3121,49.3717,94660.0
2017-07-21 14:30:00,49.67,49.71,49.66,49.69,115000.0,49.3717,49.4115,49.3618,49.3916,115000.0
2017-07-21 14:35:00,49.7,49.71,49.69,49.69,111320.0,49.4016,49.4115,49.3916,49.3916,111320.0
2017-07-21 14:40:00,49.69,49.69,49.66,49.67,78440.0,49.3916,49.3916,49.3618,49.3717,78440.0
2017-07-21 14:45:00,49.67,49.69,49.66,49.69,57000.0,49.3717,49.3916,49.3618,49.3916,57000.0
2017-07-21 14:50:00,49.69,49.7,49.68,49.68,70520.0,49.3916,49.4016,49.3817,49.3817,70520.0
2017-07-21 14:55:00,49.68,49.68,49.66,49.67,50400.0,49.3817,49.3817,49.3618,49.3717,50400.0
2017-07-21 15:00:00,49.66,49.69,49.66,49.67,94000.0,49.3618,49.3916,49.3618,49.3717,94000.0
2017-07-21 15:05:00,49.67,49.69,49.65,49.65,112580.0,49.3717,49.3916,49.3519,49.3519,112580.0
2017-07-21 15:10:00,49.64,49.64,49.58,49.58,158440.0,49.3419,49.3419,49.2823,49.2823,158440.0
2017-07-21 15:15:00,49.58,49.6,49.58,49.59,216380.0,49.2823,49.3022,49.2823,49.2922,216380.0
2017-07-21 15:20:00,49.59,49.62,49.58,49.61,412960.0,49.2922,49.322,49.2823,49.3121,412960.0
2017-07-21 15:25:00,49.61,49.62,49.6,49.61,222260.0,49.3121,49.322,49.3022,49.3121,222260.0
2017-07-21 15:30:00,49.6,49.63,49.6,49.62,276740.0,49.3022,49.332,49.3022,49.322,276740.0
2017-07-21 15:35:00,49.62,49.63,49.61,49.62,269680.0,49.322,49.332,49.3121,49.322,269680.0
2017-07-21 15:40:00,49.62,49.63,49.56,49.6,407400.0,49.322,49.332,49.2624,49.3022,407400.0
2017-07-21 15:45:00,49.61,49.69,49.6,49.66,531500.0,49.3121,49.3916,49.3022,49.3618,531500.0
2017-07-21 15:50:00,49.67,49.7,49.67,49.68,635400.0,49.3717,49.4016,49.3717,49.3817,635400.0
2017-07-21 15:55:00,49.68,49.71,49.67,49.67,1145860.0,49.3817,49.4115,49.3717,49.3717,1145860.0
2017-07-24 09:30:00,49.71,49.87,49.68,49.83,1310900.0,49.4115,49.5705,49.3817,49.5308,1310900.0
2017-07-24 09:35:00,49.84,49.93,49.77,49.77,599300.0,49.5407,49.6302,49.4711,49.4711,599300.0
2017-07-24 09:40:00,49.79,49.8,49.63,49.67,924420.0,49.491,49.501,49.332,49.3717,924420.0
2017-07-24 09:45:00,49.69,49.73,49.57,49.65,1134820.0,49.3916,49.4314,49.2723,49.3519,1134820.0
2017-07-24 09:50:00,49.65,49.65,49.6,49.64,581400.0,49.3519,49.3519,49.3022,49.3419,581400.0
2017-07-24 09:55:00,49.63,49.72,49.62,49.72,450320.0,49.332,49.4214,49.322,49.4214,450320.0
2017-07-24 10:00:00,49.69,49.75,49.65,49.73,614760.0,49.3916,49.4513,49.3519,49.4314,614760.0
2017-07-24 10:05:00,49.74,49.76,49.71,49.71,450920.0,49.4413,49.4612,49.4115,49.4115,450920.0
2017-07-24 10:10:00,49.72,49.76,49.71,49.73,418700.0,49.4214,49.4612,49.4115,49.4314,418700.0
2017-07-24 10:15:00,49.72,49.73,49.64,49.64,450800.0,49.4214,49.4314,49.3419,49.3419,450800.0
2017-07-24 10:20:00,49.65,49.67,49.62,49.64,375080.0,49.3519,49.3717,49.322,49.3419,375080.0
2017-07-24 10:25:00,49.63,49.63,49.56,49.56,360160.0,49.332,49.332,49.2624,49.2624,360160.0
2017-07-24 10:30:00,49.57,49.61,49.56,49.56,408080.0,49.2723,49.3121,49.2624,49.2624,408080.0
2017-07-24 10:35:00,49.58,49.6,49.53,49.58,345900.0,49.2823,49.3022,49.2326,49.2823,345900.0
2017-07-24 10:40:00,49.56,49.6,49.56,49.56,200660.0,49.2624,49.3022,49.2624,49.2624,200660.0
2017-07-24 10:45:00,49.57,49.57,49.52,49.55,262860.0,49.2723,49.2723,49.2226,49.2525,262860.0
2017-07-24 10:50:00,49.55,49.6,49.55,49.6,199160.0,49.2525,49.3022,49.2525,49.3022,199160.0
2017-07-24 10:55:00,49.59,49.63,49.58,49.62,283720.0,49.2922,49.332,49.2823,49.322,283720.0
2017-07-24 11:00:00,49.62,49.62,49.58,49.58,262000.0,49.322,49.322,49.2823,49.2823,262000.0
2017-07-24 11:05:00,49.59,49.61,49.58,49.6,165500.0,49.2922,49.3121,49.2823,49.3022,165500.0
2017-07-24 11:10:00,49.6,49.63,49.59,49.62,364440.0,49.3022,49.332,49.2922,49.322,364440.0
2017-07-24 11:15:00,49.61,49.61,49.56,49.57,196440.0,49.3121,49.3121,49.2624,49.2723,196440.0
2017-07-24 11:20:00,49.56,49.57,49.51,49.56,256900.0,49.2624,49.2723,49.2127,49.2624,256900.0
2017-07-24 11:25:00,49.55,49.57,49.53,49.53,218300.0,49.2525,49.2723,49.2326,49.2326,218300.0
2017-07-24 11:30:00,49.53,49.57,49.52,49.57,221780.0,49.2326,49.2723,49.2226,49.2723,221780.0
2017-07-24 11:35:00,49.57,49.57,49.55,49.56,262380.0,49.2723,49.2723,49.2525,49.2624,262380.0
2017-07-24 11:40:00,49.57,49.6,49.56,49.58,375080.0,49.2723,49.3022,49.2624,49.2823,375080.0
2017-07-24 11:45:00,49.59,49.59,49.56,49.58,219940.0,49.2922,49.2922,49.2624,49.2823,219940.0
2017-07-24 11:50:00,49.58,49.59,49.57,49.58,97900.0,49.2823,49.2922,49.2723,49.2823,97900.0
2017-07-24 11:55:00,49.58,49.59,49.57,49.57,139420.0,49.2823,49.2922,49.2723,49.2723,139420.0
2017-07-24 12:00:00,49.57,49.61,49.56,49.6,244360.0,49.2723,49.3121,49.2624,49.3022,244360.0
2017-07-24 12:05:00,49.61,49.62,49.59,49.59,138000.0,49.3121,49.322,49.2922,49.2922,138000.0
2017-07-24 12:10:00,49.6,49.6,49.57,49.59,155080.0,49.3022,49.3022,49.2723,49.2922,155080.0
2017-07-24 12:15:00,49.58,49.61,49.57,49.6,176020.0,49.2823,49.3121,49.2723,49.3022,176020.0
2017-07-24 12:20:00,49.6,49.61,49.59,49.6,167960.0,49.3022,49.3121,49.2922,49.3022,167960.0
2017-07-24 12:25:00,49.6,49.61,49.58,49.59,88640.0,49.3022,49.3121,49.2823,49.2922,88640.0
2017-07-24 12:30:00,49.59,49.6,49.59,49.59,101460.0,49.2922,49.3022,49.2922,49.2922,101460.0
2017-07-24 12:35:00,49.59,49.6,49.58,49.6,120280.0,49.2922,49.3022,49.2823,49.3022,120280.0
2017-07-24 12:40:00,49.59,49.59,49.56,49.57,129680.0,49.2922,49.2922,49.2624,49.2723,129680.0
2017-07-24 12:45:00,49.56,49.58,49.56,49.57,149200.0,49.2624,49.2823,49.2624,49.2723,149200.0
2017-07-24 12:50:00,49.56,49.58,49.56,49.57,69300.0,49.2624,49.2823,49.2624,49.2723,69300.0
2017-07-24 12:55:00,49.58,49.59,49.56,49.57,114180.0,49.2823,49.2922,49.2624,49.2723,114180.0
2017-07-24 13:00:00,49.57,49.58,49.55,49.56,115240.0,49.2723,49.2823,49.2525,49.2624,115240.0
2017-07-24 13:05:00,49.56,49.59,49.56,49.58,115780.0,49.2624,49.2922,49.2624,49.2823,115780.0
2017-07-24 13:10:00,49.58,49.58,49.56,49.57,122500.0,49.2823,49.2823,49.2624,49.2723,122500.0
2017-07-24 13:15:00,49.57,49.59,49.57,49.58,135860.0,49.2723,49.2922,49.2723,49.2823,135860.0
2017-07-24 13:20:00,49.57,49.61,49.57,49.61,1968340.0,49.2723,49.3121,49.2723,49.3121,1968340.0
2017-07-24 13:25:00,49.61,49.66,49.61,49.66,311820.0,49.3121,49.3618,49.3121,49.3618,311820.0
2017-07-24 13:30:00,49.66,49.72,49.64,49.69,440680.0,49.3618,49.4214,49.3419,49.3916,440680.0
2017-07-24 13:35:00,49.69,49.71,49.68,49.69,342460.0,49.3916,49.4115,49.3817,49.3916,342460.0
2017-07-24 13:40:00,49.69,49.7,49.66,49.66,137020.0,49.3916,49.4016,49.3618,49.3618,137020.0
2017-07-24 13:45:00,49.66,49.74,49.66,49.72,443340.0,49.3618,49.4413,49.3618,49.4214,443340.0
2017-07-24 13:50:00,49.73,49.77,49.71,49.75,444740.0,49.4314,49.4711,49.4115,49.4513,444740.0
2017-07-24 13:55:00,49.75,49.76,49.72,49.73,378940.0,49.4513,49.4612,49.4214,49.4314,378940.0
2017-07-24 14:00:00,49.74,49.75,49.72,49.75,587640.0,49.4413,49.4513,49.4214,49.4513,587640.0
2017-07-24 14:05:00,49.75,49.85,49.75,49.85,431260.0,49.4513,49.5507,49.4513,49.5507,431260.0
2017-07-24 14:10:00,49.85,49.87,49.79,49.8,455780.0,49.5507,49.5705,49.491,49.501,455780.0
2017-07-24 14:15:00,49.79,49.8,49.76,49.77,405840.0,49.491,49.501,49.4612,49.4711,405840.0
2017-07-24 14:20:00,49.77,49.84,49.76,49.84,355420.0,49.4711,49.5407,49.4612,49.5407,355420.0
2017-07-24 14:25:00,49.84,49.86,49.82,49.84,272520.0,49.5407,49.5606,49.5208,49.5407,272520.0
2017-07-24 14:30:00,49.84,49.88,49.83,49.86,391660.0,49.5407,49.5805,49.5308,49.5606,391660.0
2017-07-24 14:35:00,49.86,49.88,49.84,49.87,525040.0,49.5606,49.5805,49.5407,49.5705,525040.0
2017-07-24 14:40:00,49.88,49.92,49.86,49.91,612740.0,49.5805,49.6202,49.5606,49.6103,612740.0
2017-07-24 14:45:00,49.92,49.96,49.92,49.95,490720.0,49.6202,49.66,49.6202,49.6501,490720.0
2017-07-24 14:50:00,49.95,49.99,49.95,49.97,524380.0,49.6501,49.6898,49.6501,49.6699,524380.0
2017-07-24 14:55:00,49.96,49.99,49.96,49.98,516100.0,49.66,49.6898,49.66,49.6799,516100.0
2017-07-24 15:00:00,49.98,50.0,49.96,49.99,772340.0,49.6799,49.6998,49.66,49.6898,772340.0
2017-07-24 15:05:00,50.0,50.01,49.98,49.99,613420.0,49.6998,49.7097,49.6799,49.6898,613420.0
2017-07-24 15:10:00,49.99,50.04,49.99,50.02,843800.0,49.6898,49.7395,49.6898,49.7196,843800.0
2017-07-24 15:15:00,50.02,50.25,50.02,50.1,882880.0,49.7196,49.9483,49.7196,49.7992,882880.0
2017-07-24 15:20:00,50.09,50.12,50.05,50.07,758160.0,49.7892,49.819,49.7495,49.7693,758160.0
2017-07-24 15:25:00,50.07,50.09,50.02,50.08,723480.0,49.7693,49.7892,49.7196,49.7793,723480.0
2017-07-24 15:30:00,50.09,50.15,50.09,50.15,980620.0,49.7892,49.8489,49.7892,49.8489,980620.0
2017-07-24 15:35:00,50.14,50.21,50.13,50.21,786760.0,49.8389,49.9085,49.829,49.9085,786760.0
2017-07-24 15:40:00,50.21,50.23,50.19,50.22,890920.0,49.9085,49.9284,49.8886,49.9184,890920.0
2017-07-24 15:45:00,50.21,50.31,50.2,50.3,1562560.0,49.9085,50.0079,49.8986,49.998,1562560.0
2017-07-24 15:50:00,50.3,50.3,50.01,50.03,2011040.0,49.998,49.998,49.7097,49.7296,2011040.0
2017-07-24 15:55:00,50.02,50.08,49.95,50.07,2822500.0,49.7196,49.7793,49.6501,49.7693,2822500.0
2017-07-25 09:30:00,48.5,48.84,48.34,48.82,6751800.0,48.2088,48.5467,48.0497,48.5268,6751800.0
2017-07-25 09:35:00,48.81,48.82,48.34,48.45,3865520.0,48.5169,48.5268,48.0497,48.1591,3865520.0
2017-07-25 09:40:00,48.45,48.46,48.29,48.4,3047180.0,48.1591,48.169,48.0,48.1094,3047180.0
2017-07-25 09:45:00,48.4,48.42,48.25,48.31,2490700.0,48.1094,48.1293,47.9603,48.0199,2490700.0
2017-07-25 09:50:00,48.3,48.52,48.27,48.52,2316360.0,48.01,48.2287,47.9802,48.2287,2316360.0
2017-07-25 09:55:00,48.52,48.65,48.5,48.65,2347460.0,48.2287,48.3579,48.2088,48.3579,2347460.0
2017-07-25 10:00:00,48.65,48.68,48.5,48.56,1715880.0,48.3579,48.3877,48.2088,48.2684,1715880.0
2017-07-25 10:05:00,48.57,48.61,48.45,48.49,1558240.0,48.2784,48.3181,48.1591,48.1988,1558240.0
2017-07-25 10:10:00,48.49,48.61,48.49,48.59,935880.0,48.1988,48.3181,48.1988,48.2982,935880.0
2017-07-25 10:15:00,48.6,48.61,48.46,48.46,1369880.0,48.3082,48.3181,48.169,48.169,1369880.0
2017-07-25 10:20:00,48.46,48.52,48.38,48.38,1341020.0,48.169,48.2287,48.0895,48.0895,1341020.0
2017-07-25 10:25:00,48.38,48.45,48.36,48.39,1807140.0,48.0895,48.1591,48.0696,48.0994,1807140.0
2017-07-25 10:30:00,48.38,48.39,48.25,48.27,1755560.0,48.0895,48.0994,47.9603,47.9802,1755560.0
2017-07-25 10:35:00,48.28,48.28,48.19,48.24,1623420.0,47.9901,47.9901,47.9006,47.9503,1623420.0
2017-07-25 10:40:00,48.24,48.41,48.24,48.39,1350760.0,47.9503,48.1193,47.9503,48.0994,1350760.0
2017-07-25 10:45:00,48.4,48.4,48.33,48.36,760540.0,48.1094,48.1094,48.0398,48.0696,760540.0
2017-07-25 10:50:00,48.36,48.37,48.26,48.27,828900.0,48.0696,48.0796,47.9702,47.9802,828900.0
2017-07-25 10:55:00,48.28,48.3,48.24,48.24,674720.0,47.9901,48.01,47.9503,47.9503,674720.0
2017-07-25 11:00:00,48.24,48.36,48.24,48.35,730740.0,47.9503,48.0696,47.9503,48.0597,730740.0
2017-07-25 11:05:00,48.35,48.42,48.34,48.41,889800.0,48.0597,48.1293,48.0497,48.1193,889800.0
2017-07-25 11:10:00,48.42,48.49,48.41,48.44,996720.0,48.1293,48.1988,48.1193,48.1491,996720.0
2017-07-25 11:15:00,48.44,48.44,48.34,48.39,496800.0,48.1491,48.1491,48.0497,48.0994,496800.0
2017-07-25 11:20:00,48.41,48.47,48.4,48.41,550580.0,48.1193,48.179,48.1094,48.1193,550580.0
2017-07-25 11:25:00,48.42,48.46,48.41,48.42,868280.0,48.1293,48.169,48.1193,48.1293,868280.0
2017-07-25 11:30:00,48.42,48.44,48.36,48.44,506960.0,48.1293,48.1491,48.0696,48.1491,506960.0
2017-07-25 11:35:00,48.44,48.45,48.41,48.44,603540.0,48.1491,48.1591,48.1193,48.1491,603540.0
2017-07-25 11:40:00,48.44,48.46,48.44,48.45,690360.0,48.1491,48.169,48.1491,48.1591,690360.0
2017-07-25 11:45:00,48.46,48.55,48.46,48.52,853860.0,48.169,48.2585,48.169,48.2287,853860.0
2017-07-25 11:50:00,48.52,48.57,48.47,48.51,737180.0,48.2287,48.2784,48.179,48.2187,737180.0
2017-07-25 11:55:00,48.51,48.51,48.43,48.47,851480.0,48.2187,48.2187,48.1392,48.179,851480.0
2017-07-25 12:00:00,48.47,48.49,48.39,48.39,538480.0,48.179,48.1988,48.0994,48.0994,538480.0
2017-07-25 12:05:00,48.39,48.43,48.35,48.39,677760.0,48.0994,48.1392,48.0597,48.0994,677760.0
2017-07-25 12:10:00,48.38,48.4,48.34,48.35,584620.0,48.0895,48.1094,48.0497,48.0597,584620.0
2017-07-25 12:15:00,48.36,48.4,48.35,48.37,564300.0,48.0696,48.1094,48.0597,48.0796,564300.0
2017-07-25 12:20:00,48.38,48.43,48.37,48.41,538760.0,48.0895,48.1392,48.0796,48.1193,538760.0
2017-07-25 12:25:00,48.41,48.44,48.4,48.41,497340.0,48.1193,48.1491,48.1094,48.1193,497340.0
2017-07-25 12:30:00,48.41,48.42,48.36,48.38,652680.0,48.1193,48.1293,48.0696,48.0895,652680.0
2017-07-25 12:35:00,48.39,48.42,48.39,48.42,455900.0,48.0994,48.1293,48.0994,48.1293,455900.0
2017-07-25 12:40:00,48.43,48.47,48.42,48.45,550360.0,48.1392,48.179,48.1293,48.1591,550360.0
2017-07-25 12:45:00,48.44,48.45,48.37,48.4,921520.0,48.1491,48.1591,48.0796,48.1094,921520.0
2017-07-25 12:50:00,48.4,48.44,48.4,48.43,411940.0,48.1094,48.1491,48.1094,48.1392,411940.0
2017-07-25 12:55:00,48.44,48.45,48.4,48.41,357820.0,48.1491,48.1591,48.1094,48.1193,357820.0
2017-07-25 13:00:00,48.41,48.44,48.38,48.44,252480.0,48.1193,48.1491,48.0895,48.1491,252480.0
2017-07-25 13:05:00,48.43,48.43,48.4,48.41,876640.0,48.1392,48.1392,48.1094,48.1193,876640.0
2017-07-25 13:10:00,48.41,48.44,48.4,48.42,338460.0,48.1193,48.1491,48.1094,48.1293,338460.0
2017-07-25 13:15:00,48.42,48.46,48.42,48.46,368900.0,48.1293,48.169,48.1293,48.169,368900.0
2017-07-25 13:20:00,48.46,48.48,48.45,48.47,429440.0,48.169,48.1889,48.1591,48.179,429440.0
2017-07-25 13:25:00,48.48,48.48,48.46,48.47,459700.0,48.1889,48.1889,48.169,48.179,459700.0
2017-07-25 13:30:00,48.48,48.5,48.46,48.47,396360.0,48.1889,48.2088,48.169,48.179,396360.0
2017-07-25 13:35:00,48.48,48.52,48.47,48.5,479020.0,48.1889,48.2287,48.179,48.2088,479020.0
2017-07-25 13:40:00,48.5,48.53,48.5,48.52,406500.0,48.2088,48.2386,48.2088,48.2287,406500.0
2017-07-25 13:45:00,48.53,48.6,48.52,48.59,675120.0,48.2386,48.3082,48.2287,48.2982,675120.0
2017-07-25 13:50:00,48.6,48.62,48.56,48.59,562800.0,48.3082,48.3281,48.2684,48.2982,562800.0
2017-07-25 13:55:00,48.59,48.67,48.59,48.67,771300.0,48.2982,48.3777,48.2982,48.3777,771300.0
2017-07-25 14:00:00,48.67,48.69,48.62,48.65,1031480.0,48.3777,48.3976,48.3281,48.3579,1031480.0
2017-07-25 14:05:00,48.65,48.67,48.62,48.66,361960.0,48.3579,48.3777,48.3281,48.3678,361960.0
2017-07-25 14:10:00,48.66,48.76,48.66,48.75,848980.0,48.3678,48.4672,48.3678,48.4573,848980.0
2017-07-25 14:15:00,48.75,48.75,48.67,48.7,467740.0,48.4573,48.4573,48.3777,48.4076,467740.0
2017-07-25 14:20:00,48.71,48.74,48.7,48.7,621100.0,48.4175,48.4473,48.4076,48.4076,621100.0
2017-07-25 14:25:00,48.7,48.7,48.62,48.63,402100.0,48.4076,48.4076,48.3281,48.338,402100.0
2017-07-25 14:30:00,48.63,48.63,48.54,48.59,610780.0,48.338,48.338,48.2485,48.2982,610780.0
2017-07-25 14:35:00,48.59,48.62,48.58,48.58,684300.0,48.2982,48.3281,48.2883,48.2883,684300.0
2017-07-25 14:40:00,48.59,48.62,48.58,48.58,420340.0,48.2982,48.3281,48.2883,48.2883,420340.0
2017-07-25 14:45:00,48.58,48.58,48.52,48.53,503540.0,48.2883,48.2883,48.2287,48.2386,503540.0
2017-07-25 14:50:00,48.52,48.54,48.48,48.5,509600.0,48.2287,48.2485,48.1889,48.2088,509600.0
2017-07-25 14:55:00,48.49,48.52,48.46,48.49,723420.0,48.1988,48.2287,48.169,48.1988,723420.0
2017-07-25 15:00:00,48.49,48.51,48.46,48.48,447880.0,48.1988,48.2187,48.169,48.1889,447880.0
2017-07-25 15:05:00,48.48,48.48,48.42,48.43,560320.0,48.1889,48.1889,48.1293,48.1392,560320.0
2017-07-25 15:10:00,48.43,48.45,48.38,48.39,626520.0,48.1392,48.1591,48.0895,48.0994,626520.0
2017-07-25 15:15:00,48.39,48.41,48.34,48.36,646640.0,48.0994,48.1193,48.0497,48.0696,646640.0
2017-07-25 15:20:00,48.36,48.36,48.3,48.32,983420.0,48.0696,48.0696,48.01,48.0299,983420.0
2017-07-25 15:25:00,48.33,48.38,48.31,48.34,923880.0,48.0398,48.0895,48.0199,48.0497,923880.0
2017-07-25 15:30:00,48.35,48.41,48.31,48.4,933740.0,48.0597,48.1193,48.0199,48.1094,933740.0
2017-07-25 15:35:00,48.4,48.44,48.38,48.4,663340.0,48.1094,48.1491,48.0895,48.1094,663340.0
2017-07-25 15:40:00,48.4,48.43,48.38,48.38,660800.0,48.1094,48.1392,48.0895,48.0895,660800.0
2017-07-25 15:45:00,48.38,48.38,48.31,48.32,1080580.0,48.0895,48.0895,48.0199,48.0299,1080580.0
2017-07-25 15:50:00,48.32,48.42,48.32,48.4,1560620.0,48.0299,48.1293,48.0299,48.1094,1560620.0
2017-07-25 15:55:00,48.4,48.5,48.38,48.5,2617600.0,48.1094,48.2088,48.0895,48.2088,2617600.0
2017-07-26 09:30:00,48.64,48.7,48.53,48.55,1779080.0,48.3479,48.4076,48.2386,48.2585,1779080.0
2017-07-26 09:35:00,48.56,48.62,48.53,48.56,673160.0,48.2684,48.3281,48.2386,48.2684,673160.0
2017-07-26 09:40:00,48.56,48.58,48.45,48.48,751280.0,48.2684,48.2883,48.1591,48.1889,751280.0
2017-07-26 09:45:00,48.48,48.55,48.45,48.48,482880.0,48.1889,48.2585,48.1591,48.1889,482880.0
2017-07-26 09:50:00,48.48,48.48,48.39,48.44,750640.0,48.1889,48.1889,48.0994,48.1491,750640.0
2017-07-26 09:55:00,48.43,48.46,48.4,48.4,285260.0,48.1392,48.169,48.1094,48.1094,285260.0
2017-07-26 10:00:00,48.41,48.44,48.38,48.38,486300.0,48.1193,48.1491,48.0895,48.0895,486300.0
2017-07-26 10:05:00,48.38,48.46,48.34,48.46,541200.0,48.0895,48.169,48.0497,48.169,541200.0
2017-07-26 10:10:00,48.44,48.46,48.31,48.33,640420.0,48.1491,48.169,48.0199,48.0398,640420.0
2017-07-26 10:15:00,48.33,48.39,48.3,48.38,561100.0,48.0398,48.0994,48.01,48.0895,561100.0
2017-07-26 10:20:00,48.37,48.37,48.33,48.34,164440.0,48.0796,48.0796,48.0398,48.0497,164440.0
2017-07-26 10:25:00,48.35,48.37,48.32,48.34,225120.0,48.0597,48.0796,48.0299,48.0497,225120.0
2017-07-26 10:30:00,48.32,48.33,48.29,48.32,259800.0,48.0299,48.0398,48.0,48.0299,259800.0
2017-07-26 10:35:00,48.32,48.34,48.28,48.31,332980.0,48.0299,48.0497,47.9901,48.0199,332980.0
2017-07-26 10:40:00,48.31,48.32,48.26,48.28,223280.0,48.0199,48.0299,47.9702,47.9901,223280.0
2017-07-26 10:45:00,48.28,48.28,48.21,48.22,714180.0,47.9901,47.9901,47.9205,47.9305,714180.0
2017-07-26 10:50:00,48.22,48.25,48.17,48.18,515480.0,47.9305,47.9603,47.8808,47.8907,515480.0
2017-07-26 10:55:00,48.18,48.23,48.17,48.2,343340.0,47.8907,47.9404,47.8808,47.9106,343340.0
2017-07-26 11:00:00,48.21,48.23,48.18,48.2,269680.0,47.9205,47.9404,47.8907,47.9106,269680.0
2017-07-26 11:05:00,48.19,48.22,48.18,48.2,196520.0,47.9006,47.9305,47.8907,47.9106,196520.0
2017-07-26 11:10:00,48.2,48.21,48.15,48.17,389500.0,47.9106,47.9205,47.8609,47.8808,389500.0
2017-07-26 11:15:00,48.17,48.2,48.17,48.18,323540.0,47.8808,47.9106,47.8808,47.8907,323540.0
2017-07-26 11:20:00,48.19,48.19,48.1,48.1,486880.0,47.9006,47.9006,47.8112,47.8112,486880.0
2017-07-26 11:25:00,48.1,48.11,48.06,48.06,292860.0,47.8112,47.8211,47.7714,47.7714,292860.0
2017-07-26 11:30:00,48.06,48.09,48.01,48.01,610560.0,47.7714,47.8012,47.7217,47.7217,610560.0
2017-07-26 11:35:00,48.02,48.09,48.01,48.07,364500.0,47.7317,47.8012,47.7217,47.7814,364500.0
2017-07-26 11:40:00,48.08,48.14,48.08,48.13,387000.0,47.7913,47.8509,47.7913,47.841,387000.0
2017-07-26 11:45:00,48.14,48.14,48.08,48.1,257840.0,47.8509,47.8509,47.7913,47.8112,257840.0
2017-07-26 11:50:00,48.08,48.18,48.08,48.17,233980.0,47.7913,47.8907,47.7913,47.8808,233980.0
2017-07-26 11:55:00,48.16,48.17,48.14,48.15,192760.0,47.8708,47.8808,47.8509,47.8609,192760.0
2017-07-26 12:00:00,48.16,48.23,48.16,48.22,259540.0,47.8708,47.9404,47.8708,47.9305,259540.0
2017-07-26 12:05:00,48.22,48.24,48.19,48.22,218600.0,47.9305,47.9503,47.9006,47.9305,218600.0
2017-07-26 12:10:00,48.22,48.24,48.2,48.22,204860.0,47.9305,47.9503,47.9106,47.9305,204860.0
2017-07-26 12:15:00,48.21,48.23,48.17,48.2,132040.0,47.9205,47.9404,47.8808,47.9106,132040.0
2017-07-26 12:20:00,48.2,48.21,48.18,48.2,106520.0,47.9106,47.9205,47.8907,47.9106,106520.0
2017-07-26 12:25:00,48.2,48.21,48.19,48.2,192180.0,47.9106,47.9205,47.9006,47.9106,192180.0
2017-07-26 12:30:00,48.21,48.21,48.18,48.19,197200.0,47.9205,47.9205,47.8907,47.9006,197200.0
2017-07-26 12:35:00,48.18,48.2,48.18,48.19,167900.0,47.8907,47.9106,47.8907,47.9006,167900.0
2017-07-26 12:40:00,48.2,48.21,48.19,48.21,198620.0,47.9106,47.9205,47.9006,47.9205,198620.0
2017-07-26 12:45:00,48.2,48.22,48.2,48.22,93440.0,47.9106,47.9305,47.9106,47.9305,93440.0
2017-07-26 12:50:00,48.22,48.27,48.22,48.24,221980.0,47.9305,47.9802,47.9305,47.9503,221980.0
2017-07-26 12:55:00,48.24,48.26,48.24,48.26,84000.0,47.9503,47.9702,47.9503,47.9702,84000.0
2017-07-26 13:00:00,48.25,48.26,48.23,48.25,200700.0,47.9603,47.9702,47.9404,47.9603,200700.0
2017-07-26 13:05:00,48.25,48.26,48.21,48.21,92940.0,47.9603,47.9702,47.9205,47.9205,92940.0
2017-07-26 13:10:00,48.2,48.24,48.2,48.24,79100.0,47.9106,47.9503,47.9106,47.9503,79100.0
2017-07-26 13:15:00,48.23,48.26,48.23,48.25,120620.0,47.9404,47.9702,47.9404,47.9603,120620.0
2017-07-26 13:20:00,48.25,48.26,48.24,48.25,138820.0,47.9603,47.9702,47.9503,47.9603,138820.0
2017-07-26 13:25:00,48.25,48.26,48.23,48.24,142980.0,47.9603,47.9702,47.9404,47.9503,142980.0
2017-07-26 13:30:00,48.25,48.26,48.24,48.25,139460.0,47.9603,47.9702,47.9503,47.9603,139460.0
2017-07-26 13:35:00,48.24,48.26,48.23,48.25,248900.0,47.9503,47.9702,47.9404,47.9603,248900.0
2017-07-26 13:40:00,48.25,48.28,48.25,48.27,116240.0,47.9603,47.9901,47.9603,47.9802,116240.0
2017-07-26 13:45:00,48.27,48.35,48.27,48.34,437540.0,47.9802,48.0597,47.9802,48.0497,437540.0
2017-07-26 13:50:00,48.33,48.36,48.32,48.36,258200.0,48.0398,48.0696,48.0299,48.0696,258200.0
2017-07-26 13:55:00,48.36,48.36,48.2,48.21,209940.0,48.0696,48.0696,47.9106,47.9205,209940.0
2017-07-26 14:00:00,48.24,48.33,48.23,48.31,254840.0,47.9503,48.0398,47.9404,48.0199,254840.0
2017-07-26 14:05:00,48.31,48.34,48.29,48.34,341300.0,48.0199,48.0497,48.0,48.0497,341300.0
2017-07-26 14:10:00,48.34,48.38,48.32,48.33,385120.0,48.0497,48.0895,48.0299,48.0398,385120.0
2017-07-26 14:15:00,48.33,48.33,48.3,48.33,131200.0,48.0398,48.0398,48.01,48.0398,131200.0
2017-07-26 14:20:00,48.32,48.32,48.29,48.3,164240.0,48.0299,48.0299,48.0,48.01,164240.0
2017-07-26 14:25:00,48.3,48.35,48.3,48.33,175620.0,48.01,48.0597,48.01,48.0398,175620.0
2017-07-26 14:30:00,48.33,48.33,48.2,48.27,288180.0,48.0398,48.0398,47.9106,47.9802,288180.0
2017-07-26 14:35:00,48.25,48.29,48.25,48.28,116960.0,47.9603,48.0,47.9603,47.9901,116960.0
2017-07-26 14:40:00,48.25,48.26,48.24,48.26,74780.0,47.9603,47.9702,47.9503,47.9702,74780.0
2017-07-26 14:45:00,48.25,48.26,48.23,48.25,128000.0,47.9603,47.9702,47.9404,47.9603,128000.0
2017-07-26 14:50:00,48.25,48.28,48.24,48.28,280100.0,47.9603,47.9901,47.9503,47.9901,280100.0
2017-07-26 14:55:00,48.28,48.3,48.27,48.27,105320.0,47.9901,48.01,47.9802,47.9802,105320.0
2017-07-26 15:00:00,48.27,48.29,48.26,48.28,188120.0,47.9802,48.0,47.9702,47.9901,188120.0
2017-07-26 15:05:00,48.3,48.31,48.27,48.27,171500.0,48.01,48.0199,47.9802,47.9802,171500.0
2017-07-26 15:10:00,48.28,48.3,48.27,48.27,161540.0,47.9901,48.01,47.9802,47.9802,161540.0
2017-07-26 15:15:00,48.29,48.32,48.28,48.31,138740.0,48.0,48.0299,47.9901,48.0199,138740.0
2017-07-26 15:20:00,48.32,48.34,48.3,48.33,123920.0,48.0299,48.0497,48.01,48.0398,123920.0
2017-07-26 15:25:00,48.33,48.35,48.3,48.3,188820.0,48.0398,48.0597,48.01,48.01,188820.0
2017-07-26 15:30:00,48.31,48.32,48.3,48.31,314820.0,48.0199,48.0299,48.01,48.0199,314820.0
2017-07-26 15:35:00,48.31,48.32,48.29,48.31,353140.0,48.0199,48.0299,48.0,48.0199,353140.0
2017-07-26 15:40:00,48.3,48.34,48.3,48.31,251120.0,48.01,48.0497,48.01,48.0199,251120.0
2017-07-26 15:45:00,48.31,48.31,48.26,48.26,547460.0,48.0199,48.0199,47.9702,47.9702,547460.0
2017-07-26 15:50:00,48.26,48.27,48.23,48.27,873660.0,47.9702,47.9802,47.9404,47.9802,873660.0
2017-07-26 15:55:00,48.26,48.28,48.22,48.28,1314060.0,47.9702,47.9901,47.9305,47.9901,1314060.0
2017-07-27 09:30:00,48.46,48.48,48.31,48.39,1421140.0,48.169,48.1889,48.0199,48.0994,1421140.0
2017-07-27 09:35:00,48.41,48.42,48.17,48.32,851560.0,48.1193,48.1293,47.8808,48.0299,851560.0
2017-07-27 09:40:00,48.3,48.36,48.23,48.34,605840.0,48.01,48.0696,47.9404,48.0497,605840.0
2017-07-27 09:45:00,48.34,48.37,48.24,48.26,707280.0,48.0497,48.0796,47.9503,47.9702,707280.0
2017-07-27 09:50:00,48.27,48.3,48.22,48.28,676560.0,47.9802,48.01,47.9305,47.9901,676560.0
2017-07-27 09:55:00,48.27,48.35,48.22,48.22,784480.0,47.9802,48.0597,47.9305,47.9305,784480.0
2017-07-27 10:00:00,48.24,48.39,48.23,48.35,444920.0,47.9503,48.0994,47.9404,48.0597,444920.0
2017-07-27 10:05:00,48.34,48.41,48.33,48.41,498300.0,48.0497,48.1193,48.0398,48.1193,498300.0
2017-07-27 10:10:00,48.41,48.41,48.35,48.37,214160.0,48.1193,48.1193,48.0597,48.0796,214160.0
2017-07-27 10:15:00,48.39,48.42,48.33,48.35,528600.0,48.0994,48.1293,48.0398,48.0597,528600.0
2017-07-27 10:20:00,48.35,48.4,48.32,48.32,216840.0,48.0597,48.1094,48.0299,48.0299,216840.0
2017-07-27 10:25:00,48.32,48.34,48.31,48.32,230360.0,48.0299,48.0497,48.0199,48.0299,230360.0
2017-07-27 10:30:00,48.32,48.4,48.31,48.38,222140.0,48.0299,48.1094,48.0199,48.0895,222140.0
2017-07-27 10:35:00,48.38,48.39,48.34,48.37,192400.0,48.0895,48.0994,48.0497,48.0796,192400.0
2017-07-27 10:40:00,48.39,48.39,48.33,48.33,94440.0,48.0994,48.0994,48.0398,48.0398,94440.0
2017-07-27 10:45:00,48.34,48.37,48.34,48.36,113940.0,48.0497,48.0796,48.0497,48.0696,113940.0
2017-07-27 10:50:00,48.37,48.4,48.36,48.39,247860.0,48.0796,48.1094,48.0696,48.0994,247860.0
2017-07-27 10:55:00,48.38,48.39,48.36,48.39,180180.0,48.0895,48.0994,48.0696,48.0994,180180.0
2017-07-27 11:00:00,48.4,48.4,48.36,48.37,196120.0,48.1094,48.1094,48.0696,48.0796,196120.0
2017-07-27 11:05:00,48.37,48.42,48.37,48.41,252220.0,48.0796,48.1293,48.0796,48.1193,252220.0
2017-07-27 11:10:00,48.41,48.41,48.37,48.38,265980.0,48.1193,48.1193,48.0796,48.0895,265980.0
2017-07-27 11:15:00,48.38,48.41,48.37,48.38,89340.0,48.0895,48.1193,48.0796,48.0895,89340.0
2017-07-27 11:20:00,48.39,48.4,48.35,48.35,149400.0,48.0994,48.1094,48.0597,48.0597,149400.0
2017-07-27 11:25:00,48.34,48.35,48.32,48.33,313200.0,48.0497,48.0597,48.0299,48.0398,313200.0
2017-07-27 11:30:00,48.33,48.38,48.33,48.36,110120.0,48.0398,48.0895,48.0398,48.0696,110120.0
2017-07-27 11:35:00,48.36,48.36,48.31,48.34,130000.0,48.0696,48.0696,48.0199,48.0497,130000.0
2017-07-27 11:40:00,48.34,48.35,48.31,48.32,220820.0,48.0497,48.0597,48.0199,48.0299,220820.0
2017-07-27 11:45:00,48.33,48.33,48.29,48.3,179620.0,48.0398,48.0398,48.0,48.01,179620.0
2017-07-27 11:50:00,48.29,48.3,48.28,48.3,296500.0,48.0,48.01,47.9901,48.01,296500.0
2017-07-27 11:55:00,48.29,48.32,48.29,48.3,177760.0,48.0,48.0299,48.0,48.01,177760.0
2017-07-27 12:00:00,48.29,48.3,48.27,48.28,346160.0,48.0,48.01,47.9802,47.9901,346160.0
2017-07-27 12:05:00,48.29,48.29,48.21,48.23,409600.0,48.0,48.0,47.9205,47.9404,409600.0
2017-07-27 12:10:00,48.23,48.26,48.23,48.24,248860.0,47.9404,47.9702,47.9404,47.9503,248860.0
2017-07-27 12:15:00,48.24,48.25,48.18,48.18,254320.0,47.9503,47.9603,47.8907,47.8907,254320.0
2017-07-27 12:20:00,48.2,48.21,48.18,48.19,243120.0,47.9106,47.9205,47.8907,47.9006,243120.0
2017-07-27 12:25:00,48.19,48.19,48.06,48.06,456100.0,47.9006,47.9006,47.7714,47.7714,456100.0
2017-07-27 12:30:00,48.06,48.07,47.92,47.93,1201720.0,47.7714,47.7814,47.6323,47.6422,1201720.0
2017-07-27 12:35:00,47.92,47.94,47.83,47.86,781640.0,47.6323,47.6521,47.5428,47.5726,781640.0
2017-07-27 12:40:00,47.86,47.87,47.64,47.74,999780.0,47.5726,47.5826,47.3539,47.4533,999780.0
2017-07-27 12:45:00,47.75,47.85,47.73,47.83,657440.0,47.4633,47.5627,47.4434,47.5428,657440.0
2017-07-27 12:50:00,47.83,47.83,47.72,47.74,516760.0,47.5428,47.5428,47.4335,47.4533,516760.0
2017-07-27 12:55:00,47.72,47.74,47.46,47.54,1404900.0,47.4335,47.4533,47.175,47.2545,1404900.0
2017-07-27 13:00:00,47.54,47.66,47.44,47.62,1031360.0,47.2545,47.3738,47.1551,47.3341,1031360.0
2017-07-27 13:05:00,47.61,47.65,47.48,47.52,1115660.0,47.3241,47.3639,47.1949,47.2347,1115660.0
2017-07-27 13:10:00,47.52,47.57,47.45,47.49,1046040.0,47.2347,47.2844,47.1651,47.2048,1046040.0
2017-07-27 13:15:00,47.46,47.47,47.35,47.45,887340.0,47.175,47.185,47.0657,47.1651,887340.0
2017-07-27 13:20:00,47.44,47.45,47.26,47.28,579300.0,47.1551,47.1651,46.9762,46.9961,579300.0
2017-07-27 13:25:00,47.26,47.26,46.94,47.13,1987580.0,46.9762,46.9762,46.6581,46.847,1987580.0
2017-07-27 13:30:00,47.13,47.22,47.09,47.1,1182120.0,46.847,46.9365,46.8072,46.8172,1182120.0
2017-07-27 13:35:00,47.09,47.16,46.87,46.88,1114800.0,46.8072,46.8768,46.5886,46.5985,1114800.0
2017-07-27 13:40:00,46.93,47.13,46.85,47.08,2262680.0,46.6482,46.847,46.5687,46.7973,2262680.0
2017-07-27 13:45:00,47.08,47.35,47.08,47.29,942260.0,46.7973,47.0657,46.7973,47.006,942260.0
2017-07-27 13:50:00,47.3,47.4,47.27,47.4,903520.0,47.016,47.1154,46.9862,47.1154,903520.0
2017-07-27 13:55:00,47.42,47.44,47.29,47.32,679660.0,47.1353,47.1551,47.006,47.0359,679660.0
2017-07-27 14:00:00,47.32,47.38,47.25,47.28,801220.0,47.0359,47.0955,46.9663,46.9961,801220.0
2017-07-27 14:05:00,47.29,47.5,47.26,47.48,693920.0,47.006,47.2148,46.9762,47.1949,693920.0
2017-07-27 14:10:00,47.46,47.5,47.42,47.42,480660.0,47.175,47.2148,47.1353,47.1353,480660.0
2017-07-27 14:15:00,47.42,47.5,47.41,47.42,439460.0,47.1353,47.2148,47.1253,47.1353,439460.0
2017-07-27 14:20:00,47.44,47.5,47.44,47.49,416180.0,47.1551,47.2148,47.1551,47.2048,416180.0
2017-07-27 14:25:00,47.49,47.52,47.42,47.5,501260.0,47.2048,47.2347,47.1353,47.2148,501260.0
2017-07-27 14:30:00,47.49,47.5,47.35,47.36,244540.0,47.2048,47.2148,47.0657,47.0756,244540.0
2017-07-27 14:35:00,47.37,47.43,47.35,47.37,553540.0,47.0856,47.1452,47.0657,47.0856,553540.0
2017-07-27 14:40:00,47.37,47.37,47.17,47.17,654380.0,47.0856,47.0856,46.8868,46.8868,654380.0
2017-07-27 14:45:00,47.19,47.27,47.19,47.22,301840.0,46.9066,46.9862,46.9066,46.9365,301840.0
2017-07-27 14:50:00,47.22,47.28,47.18,47.22,294760.0,46.9365,46.9961,46.8967,46.9365,294760.0
2017-07-27 14:55:00,47.24,47.33,47.23,47.32,380480.0,46.9563,47.0458,46.9464,47.0359,380480.0
2017-07-27 15:00:00,47.31,47.31,47.24,47.27,199700.0,47.0259,47.0259,46.9563,46.9862,199700.0
2017-07-27 15:05:00,47.28,47.34,47.22,47.27,364660.0,46.9961,47.0557,46.9365,46.9862,364660.0
2017-07-27 15:10:00,47.27,47.34,47.26,47.31,381060.0,46.9862,47.0557,46.9762,47.0259,381060.0
2017-07-27 15:15:00,47.33,47.37,47.29,47.3,407760.0,47.0458,47.0856,47.006,47.016,407760.0
2017-07-27 15:20:00,47.29,47.35,47.27,47.33,280840.0,47.006,47.0657,46.9862,47.0458,280840.0
2017-07-27 15:25:00,47.32,47.4,47.31,47.37,591620.0,47.0359,47.1154,47.0259,47.0856,591620.0
2017-07-27 15:30:00,47.37,47.4,47.32,47.38,528360.0,47.0856,47.1154,47.0359,47.0955,528360.0
2017-07-27 15:35:00,47.38,47.42,47.38,47.42,516780.0,47.0955,47.1353,47.0955,47.1353,516780.0
2017-07-27 15:40:00,47.41,47.42,47.38,47.41,684320.0,47.1253,47.1353,47.0955,47.1253,684320.0
2017-07-27 15:45:00,47.41,47.49,47.41,47.48,737600.0,47.1253,47.2048,47.1253,47.1949,737600.0
2017-07-27 15:50:00,47.48,47.55,47.48,47.55,1175660.0,47.1949,47.2645,47.1949,47.2645,1175660.0
2017-07-27 15:55:00,47.55,47.63,47.53,47.63,2786220.0,47.2645,47.344,47.2446,47.344,2786220.0
2017-07-28 09:30:00,47.4,47.4,47.27,47.3,1542160.0,47.1154,47.1154,46.9862,47.016,1542160.0
2017-07-28 09:35:00,47.34,47.47,47.31,47.47,683000.0,47.0557,47.185,47.0259,47.185,683000.0
2017-07-28 09:40:00,47.46,47.7,47.46,47.7,914060.0,47.175,47.4136,47.175,47.4136,914060.0
2017-07-28 09:45:00,47.69,47.69,47.59,47.61,519800.0,47.4036,47.4036,47.3042,47.3241,519800.0
2017-07-28 09:50:00,47.63,47.8,47.6,47.66,909520.0,47.344,47.513,47.3142,47.3738,909520.0
2017-07-28 09:55:00,47.66,47.68,47.59,47.6,664780.0,47.3738,47.3937,47.3042,47.3142,664780.0
2017-07-28 10:00:00,47.6,47.7,47.6,47.7,558520.0,47.3142,47.4136,47.3142,47.4136,558520.0
2017-07-28 10:05:00,47.69,47.7,47.6,47.65,263660.0,47.4036,47.4136,47.3142,47.3639,263660.0
2017-07-28 10:10:00,47.66,47.75,47.64,47.75,271460.0,47.3738,47.4633,47.3539,47.4633,271460.0
2017-07-28 10:15:00,47.75,47.79,47.66,47.69,509680.0,47.4633,47.503,47.3738,47.4036,509680.0
2017-07-28 10:20:00,47.7,47.71,47.62,47.66,302260.0,47.4136,47.4235,47.3341,47.3738,302260.0
2017-07-28 10:25:00,47.67,47.73,47.62,47.67,367700.0,47.3838,47.4434,47.3341,47.3838,367700.0
2017-07-28 10:30:00,47.67,47.69,47.59,47.62,606960.0,47.3838,47.4036,47.3042,47.3341,606960.0
2017-07-28 10:35:00,47.6,47.68,47.6,47.61,157780.0,47.3142,47.3937,47.3142,47.3241,157780.0
2017-07-28 10:40:00,47.61,47.71,47.58,47.71,245000.0,47.3241,47.4235,47.2943,47.4235,245000.0
2017-07-28 10:45:00,47.7,47.71,47.65,47.67,148280.0,47.4136,47.4235,47.3639,47.3838,148280.0
2017-07-28 10:50:00,47.68,47.68,47.63,47.67,224160.0,47.3937,47.3937,47.344,47.3838,224160.0
2017-07-28 10:55:00,47.67,47.69,47.6,47.61,373120.0,47.3838,47.4036,47.3142,47.3241,373120.0
2017-07-28 11:00:00,47.61,47.68,47.61,47.68,205120.0,47.3241,47.3937,47.3241,47.3937,205120.0
2017-07-28 11:05:00,47.68,47.74,47.65,47.7,378360.0,47.3937,47.4533,47.3639,47.4136,378360.0
2017-07-28 11:10:00,47.74,47.8,47.71,47.78,307880.0,47.4533,47.513,47.4235,47.4931,307880.0
2017-07-28 11:15:00,47.78,47.79,47.73,47.76,178500.0,47.4931,47.503,47.4434,47.4732,178500.0
2017-07-28 11:20:00,47.76,47.81,47.75,47.79,298540.0,47.4732,47.5229,47.4633,47.503,298540.0
2017-07-28 11:25:00,47.79,47.85,47.76,47.8,304240.0,47.503,47.5627,47.4732,47.513,304240.0
2017-07-28 11:30:00,47.8,47.81,47.76,47.76,233820.0,47.513,47.5229,47.4732,47.4732,233820.0
2017-07-28 11:35:00,47.78,47.81,47.77,47.78,81780.0,47.4931,47.5229,47.4832,47.4931,81780.0
2017-07-28 11:40:00,47.78,47.78,47.74,47.75,133180.0,47.4931,47.4931,47.4533,47.4633,133180.0
2017-07-28 11:45:00,47.77,47.78,47.75,47.76,68000.0,47.4832,47.4931,47.4633,47.4732,68000.0
2017-07-28 11:50:00,47.78,47.79,47.76,47.77,95280.0,47.4931,47.503,47.4732,47.4832,95280.0
2017-07-28 11:55:00,47.77,47.85,47.76,47.85,202700.0,47.4832,47.5627,47.4732,47.5627,202700.0
2017-07-28 12:00:00,47.85,47.89,47.82,47.87,111140.0,47.5627,47.6024,47.5329,47.5826,111140.0
2017-07-28 12:05:00,47.87,47.89,47.85,47.87,352780.0,47.5826,47.6024,47.5627,47.5826,352780.0
2017-07-28 12:10:00,47.86,47.89,47.85,47.87,374200.0,47.5726,47.6024,47.5627,47.5826,374200.0
2017-07-28 12:15:00,47.87,47.92,47.86,47.91,189160.0,47.5826,47.6323,47.5726,47.6223,189160.0
2017-07-28 12:20:00,47.91,47.91,47.88,47.89,125620.0,47.6223,47.6223,47.5925,47.6024,125620.0
2017-07-28 12:25:00,47.9,47.92,47.89,47.9,111980.0,47.6124,47.6323,47.6024,47.6124,111980.0
2017-07-28 12:30:00,47.89,47.92,47.89,47.9,82000.0,47.6024,47.6323,47.6024,47.6124,82000.0
2017-07-28 12:35:00,47.89,47.97,47.89,47.97,212400.0,47.6024,47.682,47.6024,47.682,212400.0
2017-07-28 12:40:00,47.98,48.04,47.96,47.97,576240.0,47.6919,47.7515,47.672,47.682,576240.0
2017-07-28 12:45:00,47.99,48.05,47.98,48.04,287280.0,47.7018,47.7615,47.6919,47.7515,287280.0
2017-07-28 12:50:00,48.05,48.07,48.02,48.04,277020.0,47.7615,47.7814,47.7317,47.7515,277020.0
2017-07-28 12:55:00,48.02,48.09,47.99,48.07,262060.0,47.7317,47.8012,47.7018,47.7814,262060.0
2017-07-28 13:00:00,48.07,48.07,47.99,48.01,111600.0,47.7814,47.7814,47.7018,47.7217,111600.0
2017-07-28 13:05:00,47.99,48.0,47.9,47.91,308380.0,47.7018,47.7118,47.6124,47.6223,308380.0
2017-07-28 13:10:00,47.92,47.97,47.88,47.96,189180.0,47.6323,47.682,47.5925,47.672,189180.0
2017-07-28 13:15:00,47.97,47.97,47.92,47.92,128260.0,47.682,47.682,47.6323,47.6323,128260.0
2017-07-28 13:20:00,47.93,47.95,47.92,47.93,145360.0,47.6422,47.6621,47.6323,47.6422,145360.0
2017-07-28 13:25:00,47.93,47.97,47.93,47.93,117000.0,47.6422,47.682,47.6422,47.6422,117000.0
2017-07-28 13:30:00,47.95,47.95,47.9,47.93,128620.0,47.6621,47.6621,47.6124,47.6422,128620.0
2017-07-28 13:35:00,47.93,47.95,47.9,47.94,177980.0,47.6422,47.6621,47.6124,47.6521,177980.0
2017-07-28 13:40:00,47.95,47.96,47.92,47.95,156320.0,47.6621,47.672,47.6323,47.6621,156320.0
2017-07-28 13:45:00,47.95,47.97,47.94,47.94,208580.0,47.6621,47.682,47.6521,47.6521,208580.0
2017-07-28 13:50:00,47.94,47.95,47.91,47.94,122860.0,47.6521,47.6621,47.6223,47.6521,122860.0
2017-07-28 13:55:00,47.94,47.94,47.86,47.86,153640.0,47.6521,47.6521,47.5726,47.5726,153640.0
2017-07-28 14:00:00,47.87,47.91,47.87,47.9,273620.0,47.5826,47.6223,47.5826,47.6124,273620.0
2017-07-28 14:05:00,47.89,47.93,47.88,47.9,181660.0,47.6024,47.6422,47.5925,47.6124,181660.0
2017-07-28 14:10:00,47.91,47.91,47.87,47.88,98220.0,47.6223,47.6223,47.5826,47.5925,98220.0
2017-07-28 14:15:00,47.89,47.9,47.87,47.89,68340.0,47.6024,47.6124,47.5826,47.6024,68340.0
2017-07-28 14:20:00,47.89,47.92,47.89,47.9,105500.0,47.6024,47.6323,47.6024,47.6124,105500.0
2017-07-28 14:25:00,47.9,47.91,47.9,47.91,78600.0,47.6124,47.6223,47.6124,47.6223,78600.0
2017-07-28 14:30:00,47.89,47.95,47.89,47.92,147980.0,47.6024,47.6621,47.6024,47.6323,147980.0
2017-07-28 14:35:00,47.91,47.93,47.89,47.92,124000.0,47.6223,47.6422,47.6024,47.6323,124000.0
2017-07-28 14:40:00,47.92,47.95,47.89,47.9,273400.0,47.6323,47.6621,47.6024,47.6124,273400.0
2017-07-28 14:45:00,47.9,47.91,47.88,47.89,146260.0,47.6124,47.6223,47.5925,47.6024,146260.0
2017-07-28 14:50:00,47.89,47.92,47.88,47.9,185060.0,47.6024,47.6323,47.5925,47.6124,185060.0
2017-07-28 14:55:00,47.92,47.93,47.9,47.92,137080.0,47.6323,47.6422,47.6124,47.6323,137080.0
2017-07-28 15:00:00,47.92,47.95,47.92,47.94,70400.0,47.6323,47.6621,47.6323,47.6521,70400.0
2017-07-28 15:05:00,47.95,47.95,47.9,47.9,151980.0,47.6621,47.6621,47.6124,47.6124,151980.0
2017-07-28 15:10:00,47.91,47.92,47.88,47.89,181180.0,47.6223,47.6323,47.5925,47.6024,181180.0
2017-07-28 15:15:00,47.88,47.88,47.79,47.82,277280.0,47.5925,47.5925,47.503,47.5329,277280.0
2017-07-28 15:20:00,47.82,47.87,47.82,47.87,194460.0,47.5329,47.5826,47.5329,47.5826,194460.0
2017-07-28 15:25:00,47.86,47.86,47.83,47.85,271880.0,47.5726,47.5726,47.5428,47.5627,271880.0
2017-07-28 15:30:00,47.85,47.87,47.84,47.86,272680.0,47.5627,47.5826,47.5527,47.5726,272680.0
2017-07-28 15:35:00,47.85,47.86,47.84,47.85,236600.0,47.5627,47.5726,47.5527,47.5627,236600.0
2017-07-28 15:40:00,47.84,47.89,47.84,47.87,319120.0,47.5527,47.6024,47.5527,47.5826,319120.0
2017-07-28 15:45:00,47.88,47.9,47.86,47.86,452000.0,47.5925,47.6124,47.5726,47.5726,452000.0
2017-07-28 15:50:00,47.87,47.9,47.86,47.9,384620.0,47.5826,47.6124,47.5726,47.6124,384620.0
2017-07-28 15:55:00,47.9,47.95,47.88,47.91,1351060.0,47.6124,47.6621,47.5925,47.6223,1351060.0
2017-07-31 09:30:00,48.0,48.03,47.93,48.03,766720.0,47.7118,47.7416,47.6422,47.7416,766720.0
2017-07-31 09:35:00,48.05,48.06,47.96,47.98,407820.0,47.7615,47.7714,47.672,47.6919,407820.0
2017-07-31 09:40:00,47.98,48.0,47.9,47.9,374280.0,47.6919,47.7118,47.6124,47.6124,374280.0
2017-07-31 09:45:00,47.92,47.92,47.73,47.8,631720.0,47.6323,47.6323,47.4434,47.513,631720.0
2017-07-31 09:50:00,47.8,47.81,47.61,47.66,676960.0,47.513,47.5229,47.3241,47.3738,676960.0
2017-07-31 09:55:00,47.67,47.72,47.56,47.57,504040.0,47.3838,47.4335,47.2744,47.2844,504040.0
2017-07-31 10:00:00,47.59,47.59,47.3,47.31,1397840.0,47.3042,47.3042,47.016,47.0259,1397840.0
2017-07-31 10:05:00,47.32,47.55,47.31,47.54,1284680.0,47.0359,47.2645,47.0259,47.2545,1284680.0
2017-07-31 10:10:00,47.56,47.58,47.45,47.53,594320.0,47.2744,47.2943,47.1651,47.2446,594320.0
2017-07-31 10:15:00,47.52,47.6,47.48,47.48,443140.0,47.2347,47.3142,47.1949,47.1949,443140.0
2017-07-31 10:20:00,47.49,47.56,47.47,47.48,286480.0,47.2048,47.2744,47.185,47.1949,286480.0
2017-07-31 10:25:00,47.48,47.53,47.38,47.4,383240.0,47.1949,47.2446,47.0955,47.1154,383240.0
2017-07-31 10:30:00,47.41,47.42,47.33,47.38,394420.0,47.1253,47.1353,47.0458,47.0955,394420.0
2017-07-31 10:35:00,47.39,47.39,47.22,47.27,1062460.0,47.1054,47.1054,46.9365,46.9862,1062460.0
2017-07-31 10:40:00,47.26,47.38,47.26,47.34,917100.0,46.9762,47.0955,46.9762,47.0557,917100.0
2017-07-31 10:45:00,47.34,47.45,47.33,47.43,547120.0,47.0557,47.1651,47.0458,47.1452,547120.0
2017-07-31 10:50:00,47.43,47.43,47.28,47.28,285620.0,47.1452,47.1452,46.9961,46.9961,285620.0
2017-07-31 10:55:00,47.29,47.37,47.26,47.34,779920.0,47.006,47.0856,46.9762,47.0557,779920.0
2017-07-31 11:00:00,47.36,47.44,47.36,47.4,198400.0,47.0756,47.1551,47.0756,47.1154,198400.0
2017-07-31 11:05:00,47.4,47.42,47.32,47.34,200560.0,47.1154,47.1353,47.0359,47.0557,200560.0
2017-07-31 11:10:00,47.35,47.36,47.31,47.34,221000.0,47.0657,47.0756,47.0259,47.0557,221000.0
2017-07-31 11:15:00,47.35,47.37,47.26,47.27,312940.0,47.0657,47.0856,46.9762,46.9862,312940.0
2017-07-31 11:20:00,47.27,47.28,47.23,47.25,446280.0,46.9862,46.9961,46.9464,46.9663,446280.0
2017-07-31 11:25:00,47.25,47.27,47.24,47.26,199600.0,46.9663,46.9862,46.9563,46.9762,199600.0
2017-07-31 11:30:00,47.26,47.33,47.25,47.31,269480.0,46.9762,47.0458,46.9663,47.0259,269480.0
2017-07-31 11:35:00,47.32,47.33,47.29,47.33,139560.0,47.0359,47.0458,47.006,47.0458,139560.0
2017-07-31 11:40:00,47.33,47.4,47.32,47.38,381940.0,47.0458,47.1154,47.0359,47.0955,381940.0
2017-07-31 11:45:00,47.39,47.39,47.36,47.37,125500.0,47.1054,47.1054,47.0756,47.0856,125500.0
2017-07-31 11:50:00,47.36,47.38,47.34,47.38,72260.0,47.0756,47.0955,47.0557,47.0955,72260.0
2017-07-31 11:55:00,47.37,47.39,47.34,47.38,128640.0,47.0856,47.1054,47.0557,47.0955,128640.0
2017-07-31 12:00:00,47.38,47.38,47.3,47.3,208200.0,47.0955,47.0955,47.016,47.016,208200.0
2017-07-31 12:05:00,47.29,47.31,47.15,47.21,703000.0,47.006,47.0259,46.8669,46.9265,703000.0
2017-07-31 12:10:00,47.2,47.22,47.15,47.22,223420.0,46.9166,46.9365,46.8669,46.9365,223420.0
2017-07-31 12:15:00,47.23,47.24,47.2,47.22,440000.0,46.9464,46.9563,46.9166,46.9365,440000.0
2017-07-31 12:20:00,47.23,47.31,47.2,47.31,650340.0,46.9464,47.0259,46.9166,47.0259,650340.0
2017-07-31 12:25:00,47.31,47.34,47.28,47.33,215640.0,47.0259,47.0557,46.9961,47.0458,215640.0
2017-07-31 12:30:00,47.32,47.33,47.29,47.3,136240.0,47.0359,47.0458,47.006,47.016,136240.0
2017-07-31 12:35:00,47.3,47.31,47.25,47.27,163640.0,47.016,47.0259,46.9663,46.9862,163640.0
2017-07-31 12:40:00,47.26,47.28,47.25,47.26,233200.0,46.9762,46.9961,46.9663,46.9762,233200.0
2017-07-31 12:45:00,47.26,47.3,47.23,47.24,224700.0,46.9762,47.016,46.9464,46.9563,224700.0
2017-07-31 12:50:00,47.24,47.25,47.2,47.24,273180.0,46.9563,46.9663,46.9166,46.9563,273180.0
2017-07-31 12:55:00,47.24,47.26,47.23,47.23,470920.0,46.9563,46.9762,46.9464,46.9464,470920.0
2017-07-31 13:00:00,47.24,47.26,47.2,47.24,125740.0,46.9563,46.9762,46.9166,46.9563,125740.0
2017-07-31 13:05:00,47.24,47.24,47.17,47.19,398640.0,46.9563,46.9563,46.8868,46.9066,398640.0
2017-07-31 13:10:00,47.21,47.21,47.16,47.16,476800.0,46.9265,46.9265,46.8768,46.8768,476800.0
2017-07-31 13:15:00,47.18,47.22,47.16,47.2,305360.0,46.8967,46.9365,46.8768,46.9166,305360.0
2017-07-31 13:20:00,47.2,47.21,47.17,47.18,347160.0,46.9166,46.9265,46.8868,46.8967,347160.0
2017-07-31 13:25:00,47.19,47.22,47.17,47.2,205980.0,46.9066,46.9365,46.8868,46.9166,205980.0
2017-07-31 13:30:00,47.2,47.21,47.16,47.18,168740.0,46.9166,46.9265,46.8768,46.8967,168740.0
2017-07-31 13:35:00,47.19,47.19,47.09,47.13,543560.0,46.9066,46.9066,46.8072,46.847,543560.0
2017-07-31 13:40:00,47.12,47.15,47.1,47.13,376200.0,46.8371,46.8669,46.8172,46.847,376200.0
2017-07-31 13:45:00,47.14,47.19,47.13,47.18,393480.0,46.8569,46.9066,46.847,46.8967,393480.0
2017-07-31 13:50:00,47.18,47.21,47.15,47.2,310340.0,46.8967,46.9265,46.8669,46.9166,310340.0
2017-07-31 13:55:00,47.19,47.22,47.19,47.21,147780.0,46.9066,46.9365,46.9066,46.9265,147780.0
2017-07-31 14:00:00,47.21,47.22,47.19,47.19,141540.0,46.9265,46.9365,46.9066,46.9066,141540.0
2017-07-31 14:05:00,47.19,47.19,47.12,47.12,230120.0,46.9066,46.9066,46.8371,46.8371,230120.0
2017-07-31 14:10:00,47.13,47.2,47.1,47.2,256800.0,46.847,46.9166,46.8172,46.9166,256800.0
2017-07-31 14:15:00,47.2,47.27,47.2,47.27,181940.0,46.9166,46.9862,46.9166,46.9862,181940.0
2017-07-31 14:20:00,47.26,47.27,47.23,47.26,232000.0,46.9762,46.9862,46.9464,46.9762,232000.0
2017-07-31 14:25:00,47.25,47.26,47.22,47.25,164620.0,46.9663,46.9762,46.9365,46.9663,164620.0
2017-07-31 14:30:00,47.24,47.25,47.22,47.24,210760.0,46.9563,46.9663,46.9365,46.9563,210760.0
2017-07-31 14:35:00,47.24,47.24,47.2,47.21,161160.0,46.9563,46.9563,46.9166,46.9265,161160.0
2017-07-31 14:40:00,47.21,47.24,47.2,47.23,206340.0,46.9265,46.9563,46.9166,46.9464,206340.0
2017-07-31 14:45:00,47.22,47.22,47.18,47.21,191180.0,46.9365,46.9365,46.8967,46.9265,191180.0
2017-07-31 14:50:00,47.21,47.22,47.19,47.21,166000.0,46.9265,46.9365,46.9066,46.9265,166000.0
2017-07-31 14:55:00,47.2,47.24,47.2,47.24,183760.0,46.9166,46.9563,46.9166,46.9563,183760.0
2017-07-31 15:00:00,47.24,47.31,47.24,47.3,204680.0,46.9563,47.0259,46.9563,47.016,204680.0
2017-07-31 15:05:00,47.29,47.3,47.27,47.29,172840.0,47.006,47.016,46.9862,47.006,172840.0
2017-07-31 15:10:00,47.3,47.35,47.28,47.33,223340.0,47.016,47.0657,46.9961,47.0458,223340.0
2017-07-31 15:15:00,47.34,47.38,47.34,47.36,380360.0,47.0557,47.0955,47.0557,47.0756,380360.0
2017-07-31 15:20:00,47.37,47.39,47.34,47.39,380540.0,47.0856,47.1054,47.0557,47.1054,380540.0
2017-07-31 15:25:00,47.38,47.38,47.31,47.33,132740.0,47.0955,47.0955,47.0259,47.0458,132740.0
2017-07-31 15:30:00,47.34,47.38,47.32,47.34,259640.0,47.0557,47.0955,47.0359,47.0557,259640.0
2017-07-31 15:35:00,47.34,47.35,47.3,47.34,277460.0,47.0557,47.0657,47.016,47.0557,277460.0
2017-07-31 15:40:00,47.33,47.35,47.32,47.34,351140.0,47.0458,47.0657,47.0359,47.0557,351140.0
2017-07-31 15:45:00,47.34,47.37,47.31,47.37,649200.0,47.0557,47.0856,47.0259,47.0856,649200.0
2017-07-31 15:50:00,47.36,47.36,47.24,47.26,650320.0,47.0756,47.0756,46.9563,46.9762,650320.0
2017-07-31 15:55:00,47.26,47.34,47.25,47.29,1439020.0,46.9762,47.0557,46.9663,47.006,1439020.0
2017-08-01 09:30:00,47.39,47.68,47.31,47.46,1458640.0,47.1054,47.3937,47.0259,47.175,1458640.0
2017-08-01 09:35:00,47.44,47.5,47.35,47.38,456940.0,47.1551,47.2148,47.0657,47.0955,456940.0
2017-08-01 09:40:00,47.4,47.49,47.36,47.47,283060.0,47.1154,47.2048,47.0756,47.185,283060.0
2017-08-01 09:45:00,47.47,47.48,47.42,47.47,335020.0,47.185,47.1949,47.1353,47.185,335020.0
2017-08-01 09:50:00,47.46,47.49,47.42,47.42,336080.0,47.175,47.2048,47.1353,47.1353,336080.0
2017-08-01 09:55:00,47.44,47.5,47.4,47.46,319680.0,47.1551,47.2148,47.1154,47.175,319680.0
2017-08-01 10:00:00,47.47,47.57,47.47,47.55,352140.0,47.185,47.2844,47.185,47.2645,352140.0
2017-08-01 10:05:00,47.57,47.59,47.48,47.51,268060.0,47.2844,47.3042,47.1949,47.2247,268060.0
2017-08-01 10:10:00,47.51,47.55,47.49,47.51,114000.0,47.2247,47.2645,47.2048,47.2247,114000.0
2017-08-01 10:15:00,47.51,47.58,47.51,47.55,196000.0,47.2247,47.2943,47.2247,47.2645,196000.0
2017-08-01 10:20:00,47.56,47.56,47.45,47.46,380420.0,47.2744,47.2744,47.1651,47.175,380420.0
2017-08-01 10:25:00,47.43,47.5,47.39,47.5,163100.0,47.1452,47.2148,47.1054,47.2148,163100.0
2017-08-01 10:30:00,47.5,47.52,47.46,47.49,253760.0,47.2148,47.2347,47.175,47.2048,253760.0
2017-08-01 10:35:00,47.49,47.56,47.49,47.54,246060.0,47.2048,47.2744,47.2048,47.2545,246060.0
2017-08-01 10:40:00,47.55,47.59,47.55,47.58,175040.0,47.2645,47.3042,47.2645,47.2943,175040.0
2017-08-01 10:45:00,47.57,47.62,47.56,47.62,237620.0,47.2844,47.3341,47.2744,47.3341,237620.0
2017-08-01 10:50:00,47.63,47.7,47.61,47.7,297960.0,47.344,47.4136,47.3241,47.4136,297960.0
2017-08-01 10:55:00,47.7,47.72,47.69,47.69,402500.0,47.4136,47.4335,47.4036,47.4036,402500.0
2017-08-01 11:00:00,47.68,47.71,47.65,47.69,168220.0,47.3937,47.4235,47.3639,47.4036,168220.0
2017-08-01 11:05:00,47.67,47.7,47.63,47.64,139600.0,47.3838,47.4136,47.344,47.3539,139600.0
2017-08-01 11:10:00,47.63,47.64,47.55,47.57,128220.0,47.344,47.3539,47.2645,47.2844,128220.0
2017-08-01 11:15:00,47.56,47.58,47.51,47.54,171240.0,47.2744,47.2943,47.2247,47.2545,171240.0
2017-08-01 11:20:00,47.53,47.55,47.51,47.54,159600.0,47.2446,47.2645,47.2247,47.2545,159600.0
2017-08-01 11:25:00,47.52,47.53,47.49,47.5,280700.0,47.2347,47.2446,47.2048,47.2148,280700.0
2017-08-01 11:30:00,47.51,47.55,47.5,47.53,141360.0,47.2247,47.2645,47.2148,47.2446,141360.0
2017-08-01 11:35:00,47.53,47.53,47.49,47.52,82620.0,47.2446,47.2446,47.2048,47.2347,82620.0
2017-08-01 11:40:00,47.53,47.57,47.53,47.57,98000.0,47.2446,47.2844,47.2446,47.2844,98000.0
2017-08-01 11:45:00,47.58,47.58,47.53,47.58,83600.0,47.2943,47.2943,47.2446,47.2943,83600.0
2017-08-01 11:50:00,47.58,47.58,47.55,47.56,114100.0,47.2943,47.2943,47.2645,47.2744,114100.0
2017-08-01 11:55:00,47.58,47.59,47.56,47.57,214800.0,47.2943,47.3042,47.2744,47.2844,214800.0
2017-08-01 12:00:00,47.58,47.58,47.53,47.53,51980.0,47.2943,47.2943,47.2446,47.2446,51980.0
2017-08-01 12:05:00,47.53,47.55,47.51,47.55,85100.0,47.2446,47.2645,47.2247,47.2645,85100.0
2017-08-01 12:10:00,47.55,47.59,47.54,47.57,70000.0,47.2645,47.3042,47.2545,47.2844,70000.0
2017-08-01 12:15:00,47.58,47.59,47.57,47.59,232620.0,47.2943,47.3042,47.2844,47.3042,232620.0
2017-08-01 12:20:00,47.6,47.61,47.59,47.59,219940.0,47.3142,47.3241,47.3042,47.3042,219940.0
2017-08-01 12:25:00,47.59,47.59,47.53,47.54,202200.0,47.3042,47.3042,47.2446,47.2545,202200.0
2017-08-01 12:30:00,47.53,47.55,47.52,47.53,62020.0,47.2446,47.2645,47.2347,47.2446,62020.0
2017-08-01 12:35:00,47.52,47.56,47.52,47.55,47900.0,47.2347,47.2744,47.2347,47.2645,47900.0
2017-08-01 12:40:00,47.57,47.57,47.52,47.52,68460.0,47.2844,47.2844,47.2347,47.2347,68460.0
2017-08-01 12:45:00,47.52,47.54,47.5,47.51,52000.0,47.2347,47.2545,47.2148,47.2247,52000.0
2017-08-01 12:50:00,47.5,47.53,47.49,47.52,107500.0,47.2148,47.2446,47.2048,47.2347,107500.0
2017-08-01 12:55:00,47.51,47.52,47.49,47.49,30220.0,47.2247,47.2347,47.2048,47.2048,30220.0
2017-08-01 13:00:00,47.49,47.52,47.49,47.49,50000.0,47.2048,47.2347,47.2048,47.2048,50000.0
2017-08-01 13:05:00,47.49,47.52,47.49,47.52,51800.0,47.2048,47.2347,47.2048,47.2347,51800.0
2017-08-01 13:10:00,47.51,47.53,47.51,47.51,10000.0,47.2247,47.2446,47.2247,47.2247,10000.0
2017-08-01 13:15:00,47.52,47.52,47.5,47.5,10000.0,47.2347,47.2347,47.2148,47.2148,10000.0
2017-08-01 13:20:00,47.5,47.52,47.48,47.49,84580.0,47.2148,47.2347,47.1949,47.2048,84580.0
2017-08-01 13:25:00,47.49,47.51,47.48,47.49,34000.0,47.2048,47.2247,47.1949,47.2048,34000.0
2017-08-01 13:30:00,47.49,47.52,47.49,47.49,44560.0,47.2048,47.2347,47.2048,47.2048,44560.0
2017-08-01 13:35:00,47.49,47.49,47.47,47.47,122000.0,47.2048,47.2048,47.185,47.185,122000.0
2017-08-01 13:40:00,47.49,47.49,47.45,47.47,64420.0,47.2048,47.2048,47.1651,47.185,64420.0
2017-08-01 13:45:00,47.45,47.49,47.45,47.48,100120.0,47.1651,47.2048,47.1651,47.1949,100120.0
2017-08-01 13:50:00,47.47,47.5,47.47,47.47,56000.0,47.185,47.2148,47.185,47.185,56000.0
2017-08-01 13:55:00,47.47,47.48,47.42,47.47,234860.0,47.185,47.1949,47.1353,47.185,234860.0
2017-08-01 14:00:00,47.47,47.5,47.47,47.49,50000.0,47.185,47.2148,47.185,47.2048,50000.0
2017-08-01 14:05:00,47.49,47.52,47.48,47.5,88200.0,47.2048,47.2347,47.1949,47.2148,88200.0
2017-08-01 14:10:00,47.5,47.51,47.47,47.49,110080.0,47.2148,47.2247,47.185,47.2048,110080.0
2017-08-01 14:15:00,47.49,47.5,47.47,47.48,72000.0,47.2048,47.2148,47.185,47.1949,72000.0
2017-08-01 14:20:00,47.46,47.48,47.44,47.45,98500.0,47.175,47.1949,47.1551,47.1651,98500.0
2017-08-01 14:25:00,47.45,47.45,47.4,47.42,181300.0,47.1651,47.1651,47.1154,47.1353,181300.0
2017-08-01 14:30:00,47.42,47.43,47.37,47.38,185380.0,47.1353,47.1452,47.0856,47.0955,185380.0
2017-08-01 14:35:00,47.37,47.38,47.36,47.38,56000.0,47.0856,47.0955,47.0756,47.0955,56000.0
2017-08-01 14:40:00,47.38,47.4,47.37,47.4,123620.0,47.0955,47.1154,47.0856,47.1154,123620.0
2017-08-01 14:45:00,47.4,47.42,47.38,47.39,275200.0,47.1154,47.1353,47.0955,47.1054,275200.0
2017-08-01 14:50:00,47.38,47.38,47.35,47.38,133600.0,47.0955,47.0955,47.0657,47.0955,133600.0
2017-08-01 14:55:00,47.39,47.39,47.34,47.34,123800.0,47.1054,47.1054,47.0557,47.0557,123800.0
2017-08-01 15:00:00,47.35,47.35,47.3,47.31,159920.0,47.0657,47.0657,47.016,47.0259,159920.0
2017-08-01 15:05:00,47.32,47.32,47.29,47.3,140400.0,47.0359,47.0359,47.006,47.016,140400.0
2017-08-01 15:10:00,47.31,47.34,47.31,47.32,133340.0,47.0259,47.0557,47.0259,47.0359,133340.0
2017-08-01 15:15:00,47.33,47.34,47.28,47.28,209380.0,47.0458,47.0557,46.9961,46.9961,209380.0
2017-08-01 15:20:00,47.28,47.33,47.28,47.31,165900.0,46.9961,47.0458,46.9961,47.0259,165900.0
2017-08-01 15:25:00,47.33,47.33,47.29,47.31,160240.0,47.0458,47.0458,47.006,47.0259,160240.0
2017-08-01 15:30:00,47.31,47.33,47.29,47.31,110560.0,47.0259,47.0458,47.006,47.0259,110560.0
2017-08-01 15:35:00,47.31,47.33,47.29,47.31,246260.0,47.0259,47.0458,47.006,47.0259,246260.0
2017-08-01 15:40:00,47.3,47.33,47.29,47.32,273000.0,47.016,47.0458,47.006,47.0359,273000.0
2017-08-01 15:45:00,47.32,47.33,47.26,47.27,352880.0,47.0359,47.0458,46.9762,46.9862,352880.0
2017-08-01 15:50:00,47.27,47.29,47.25,47.26,614920.0,46.9862,47.006,46.9663,46.9762,614920.0
2017-08-01 15:55:00,47.26,47.35,47.25,47.33,928100.0,46.9762,47.0657,46.9663,47.0458,928100.0
2017-08-02 09:30:00,47.42,47.42,47.28,47.29,1139480.0,47.1353,47.1353,46.9961,47.006,1139480.0
2017-08-02 09:35:00,47.32,47.37,47.18,47.18,360720.0,47.0359,47.0856,46.8967,46.8967,360720.0
2017-08-02 09:40:00,47.2,47.2,47.0,47.01,611300.0,46.9166,46.9166,46.7178,46.7277,611300.0
2017-08-02 09:45:00,47.02,47.05,46.96,46.97,975000.0,46.7377,46.7675,46.678,46.688,975000.0
2017-08-02 09:50:00,46.96,47.14,46.96,47.09,926460.0,46.678,46.8569,46.678,46.8072,926460.0
2017-08-02 09:55:00,47.08,47.12,47.03,47.03,414680.0,46.7973,46.8371,46.7476,46.7476,414680.0
2017-08-02 10:00:00,47.03,47.18,47.03,47.18,574080.0,46.7476,46.8967,46.7476,46.8967,574080.0
2017-08-02 10:05:00,47.17,47.22,47.1,47.18,344020.0,46.8868,46.9365,46.8172,46.8967,344020.0
2017-08-02 10:10:00,47.16,47.16,47.03,47.14,709500.0,46.8768,46.8768,46.7476,46.8569,709500.0
2017-08-02 10:15:00,47.15,47.2,47.02,47.02,406800.0,46.8669,46.9166,46.7377,46.7377,406800.0
2017-08-02 10:20:00,47.01,47.05,46.94,46.95,446360.0,46.7277,46.7675,46.6581,46.6681,446360.0
2017-08-02 10:25:00,46.95,46.98,46.87,46.88,619680.0,46.6681,46.6979,46.5886,46.5985,619680.0
2017-08-02 10:30:00,46.87,46.97,46.87,46.95,328180.0,46.5886,46.688,46.5886,46.6681,328180.0
2017-08-02 10:35:00,46.97,46.97,46.89,46.93,250380.0,46.688,46.688,46.6084,46.6482,250380.0
2017-08-02 10:40:00,46.95,46.97,46.78,46.8,431280.0,46.6681,46.688,46.4991,46.519,431280.0
2017-08-02 10:45:00,46.8,46.81,46.69,46.75,604480.0,46.519,46.5289,46.4096,46.4693,604480.0
2017-08-02 10:50:00,46.77,46.85,46.74,46.76,444780.0,46.4892,46.5687,46.4593,46.4792,444780.0
2017-08-02 10:55:00,46.78,46.79,46.65,46.66,424580.0,46.4991,46.509,46.3699,46.3798,424580.0
2017-08-02 11:00:00,46.71,46.73,46.63,46.68,503780.0,46.4295,46.4494,46.35,46.3997,503780.0
2017-08-02 11:05:00,46.68,46.69,46.63,46.67,355440.0,46.3997,46.4096,46.35,46.3898,355440.0
2017-08-02 11:10:00,46.66,46.79,46.66,46.78,539560.0,46.3798,46.509,46.3798,46.4991,539560.0
2017-08-02 11:15:00,46.77,46.87,46.77,46.82,379300.0,46.4892,46.5886,46.4892,46.5389,379300.0
2017-08-02 11:20:00,46.81,46.89,46.8,46.88,233680.0,46.5289,46.6084,46.519,46.5985,233680.0
2017-08-02 11:25:00,46.88,46.89,46.83,46.86,180420.0,46.5985,46.6084,46.5488,46.5786,180420.0
2017-08-02 11:30:00,46.87,46.88,46.79,46.79,258200.0,46.5886,46.5985,46.509,46.509,258200.0
2017-08-02 11:35:00,46.8,46.9,46.8,46.89,120100.0,46.519,46.6184,46.519,46.6084,120100.0
2017-08-02 11:40:00,46.9,46.94,46.88,46.93,190860.0,46.6184,46.6581,46.5985,46.6482,190860.0
2017-08-02 11:45:00,46.94,46.95,46.91,46.92,259780.0,46.6581,46.6681,46.6283,46.6383,259780.0
2017-08-02 11:50:00,46.92,46.95,46.89,46.91,247460.0,46.6383,46.6681,46.6084,46.6283,247460.0
2017-08-02 11:55:00,46.92,46.93,46.85,46.88,174000.0,46.6383,46.6482,46.5687,46.5985,174000.0
2017-08-02 12:00:00,46.88,46.92,46.85,46.9,168480.0,46.5985,46.6383,46.5687,46.6184,168480.0
2017-08-02 12:05:00,46.91,46.97,46.89,46.92,224860.0,46.6283,46.688,46.6084,46.6383,224860.0
2017-08-02 12:10:00,46.91,46.98,46.9,46.96,169780.0,46.6283,46.6979,46.6184,46.678,169780.0
2017-08-02 12:15:00,46.97,46.99,46.94,46.97,140260.0,46.688,46.7078,46.6581,46.688,140260.0
2017-08-02 12:20:00,46.97,46.98,46.93,46.94,117280.0,46.688,46.6979,46.6482,46.6581,117280.0
2017-08-02 12:25:00,46.95,46.95,46.89,46.89,110180.0,46.6681,46.6681,46.6084,46.6084,110180.0
2017-08-02 12:30:00,46.89,46.95,46.86,46.89,140000.0,46.6084,46.6681,46.5786,46.6084,140000.0
2017-08-02 12:35:00,46.88,46.98,46.87,46.93,159120.0,46.5985,46.6979,46.5886,46.6482,159120.0
2017-08-02 12:40:00,46.93,46.97,46.9,46.97,191380.0,46.6482,46.688,46.6184,46.688,191380.0
2017-08-02 12:45:00,46.96,46.99,46.95,46.96,142220.0,46.678,46.7078,46.6681,46.678,142220.0
2017-08-02 12:50:00,46.98,47.0,46.92,46.97,127700.0,46.6979,46.7178,46.6383,46.688,127700.0
2017-08-02 12:55:00,46.96,46.97,46.95,46.96,116360.0,46.678,46.688,46.6681,46.678,116360.0
2017-08-02 13:00:00,46.98,46.98,46.93,46.98,101640.0,46.6979,46.6979,46.6482,46.6979,101640.0
2017-08-02 13:05:00,46.98,46.98,46.92,46.98,126100.0,46.6979,46.6979,46.6383,46.6979,126100.0
2017-08-02 13:10:00,46.98,47.01,46.96,46.96,277440.0,46.6979,46.7277,46.678,46.678,277440.0
2017-08-02 13:15:00,46.98,47.01,46.98,46.99,184620.0,46.6979,46.7277,46.6979,46.7078,184620.0
2017-08-02 13:20:00,47.0,47.02,46.99,47.02,234080.0,46.7178,46.7377,46.7078,46.7377,234080.0
2017-08-02 13:25:00,47.02,47.06,47.0,47.05,392160.0,46.7377,46.7774,46.7178,46.7675,392160.0
2017-08-02 13:30:00,47.06,47.08,47.03,47.07,383920.0,46.7774,46.7973,46.7476,46.7874,383920.0
2017-08-02 13:35:00,47.08,47.08,47.02,47.06,398980.0,46.7973,46.7973,46.7377,46.7774,398980.0
2017-08-02 13:40:00,47.07,47.15,47.07,47.14,573820.0,46.7874,46.8669,46.7874,46.8569,573820.0
2017-08-02 13:45:00,47.16,47.2,47.15,47.16,333820.0,46.8768,46.9166,46.8669,46.8768,333820.0
2017-08-02 13:50:00,47.16,47.21,47.15,47.2,314500.0,46.8768,46.9265,46.8669,46.9166,314500.0
2017-08-02 13:55:00,47.2,47.23,47.19,47.21,388340.0,46.9166,46.9464,46.9066,46.9265,388340.0
2017-08-02 14:00:00,47.21,47.23,47.18,47.21,154620.0,46.9265,46.9464,46.8967,46.9265,154620.0
2017-08-02 14:05:00,47.21,47.23,47.18,47.19,227460.0,46.9265,46.9464,46.8967,46.9066,227460.0
2017-08-02 14:10:00,47.18,47.2,47.16,47.19,182000.0,46.8967,46.9166,46.8768,46.9066,182000.0
2017-08-02 14:15:00,47.2,47.23,47.16,47.18,313540.0,46.9166,46.9464,46.8768,46.8967,313540.0
2017-08-02 14:20:00,47.18,47.23,47.17,47.2,184440.0,46.8967,46.9464,46.8868,46.9166,184440.0
2017-08-02 14:25:00,47.21,47.22,47.18,47.21,172540.0,46.9265,46.9365,46.8967,46.9265,172540.0
2017-08-02 14:30:00,47.2,47.27,47.19,47.25,211800.0,46.9166,46.9862,46.9066,46.9663,211800.0
2017-08-02 14:35:00,47.25,47.34,47.23,47.32,178340.0,46.9663,47.0557,46.9464,47.0359,178340.0
2017-08-02 14:40:00,47.33,47.34,47.3,47.33,94000.0,47.0458,47.0557,47.016,47.0458,94000.0
2017-08-02 14:45:00,47.33,47.34,47.31,47.31,138240.0,47.0458,47.0557,47.0259,47.0259,138240.0
2017-08-02 14:50:00,47.31,47.32,47.25,47.27,243320.0,47.0259,47.0359,46.9663,46.9862,243320.0
2017-08-02 14:55:00,47.26,47.35,47.25,47.35,214060.0,46.9762,47.0657,46.9663,47.0657,214060.0
2017-08-02 15:00:00,47.34,47.46,47.33,47.42,511780.0,47.0557,47.175,47.0458,47.1353,511780.0
2017-08-02 15:05:00,47.4,47.4,47.34,47.35,140720.0,47.1154,47.1154,47.0557,47.0657,140720.0
2017-08-02 15:10:00,47.36,47.38,47.31,47.34,95720.0,47.0756,47.0955,47.0259,47.0557,95720.0
2017-08-02 15:15:00,47.32,47.34,47.25,47.25,301340.0,47.0359,47.0557,46.9663,46.9663,301340.0
2017-08-02 15:20:00,47.25,47.28,47.23,47.26,179600.0,46.9663,46.9961,46.9464,46.9762,179600.0
2017-08-02 15:25:00,47.27,47.31,47.24,47.31,179300.0,46.9862,47.0259,46.9563,47.0259,179300.0
2017-08-02 15:30:00,47.31,47.33,47.28,47.32,185020.0,47.0259,47.0458,46.9961,47.0359,185020.0
2017-08-02 15:35:00,47.33,47.35,47.24,47.26,177080.0,47.0458,47.0657,46.9563,46.9762,177080.0
2017-08-02 15:40:00,47.28,47.31,47.27,47.29,176060.0,46.9961,47.0259,46.9862,47.006,176060.0
2017-08-02 15:45:00,47.29,47.33,47.28,47.33,268320.0,47.006,47.0458,46.9961,47.0458,268320.0
2017-08-02 15:50:00,47.34,47.43,47.34,47.39,611560.0,47.0557,47.1452,47.0557,47.1054,611560.0
2017-08-02 15:55:00,47.39,47.41,47.35,47.36,796900.0,47.1054,47.1253,47.0657,47.0756,796900.0
2017-08-03 09:30:00,47.46,47.5,47.29,47.37,1078760.0,47.175,47.2148,47.006,47.0856,1078760.0
2017-08-03 09:35:00,47.37,47.37,47.22,47.3,320960.0,47.0856,47.0856,46.9365,47.016,320960.0
2017-08-03 09:40:00,47.32,47.37,47.28,47.3,195900.0,47.0359,47.0856,46.9961,47.016,195900.0
2017-08-03 09:45:00,47.3,47.3,47.17,47.21,186740.0,47.016,47.016,46.8868,46.9265,186740.0
2017-08-03 09:50:00,47.23,47.24,47.1,47.1,283400.0,46.9464,46.9563,46.8172,46.8172,283400.0
2017-08-03 09:55:00,47.1,47.15,47.03,47.09,388280.0,46.8172,46.8669,46.7476,46.8072,388280.0
2017-08-03 10:00:00,47.09,47.18,47.09,47.1,169780.0,46.8072,46.8967,46.8072,46.8172,169780.0
2017-08-03 10:05:00,47.11,47.11,47.03,47.06,214100.0,46.8271,46.8271,46.7476,46.7774,214100.0
2017-08-03 10:10:00,47.06,47.1,47.03,47.04,246220.0,46.7774,46.8172,46.7476,46.7575,246220.0
2017-08-03 10:15:00,47.02,47.16,47.02,47.14,171720.0,46.7377,46.8768,46.7377,46.8569,171720.0
2017-08-03 10:20:00,47.14,47.19,47.14,47.19,192840.0,46.8569,46.9066,46.8569,46.9066,192840.0
2017-08-03 10:25:00,47.19,47.21,47.13,47.16,220540.0,46.9066,46.9265,46.847,46.8768,220540.0
2017-08-03 10:30:00,47.16,47.17,47.12,47.16,98860.0,46.8768,46.8868,46.8371,46.8768,98860.0
2017-08-03 10:35:00,47.15,47.18,47.11,47.11,120500.0,46.8669,46.8967,46.8271,46.8271,120500.0
2017-08-03 10:40:00,47.13,47.2,47.12,47.17,138460.0,46.847,46.9166,46.8371,46.8868,138460.0
2017-08-03 10:45:00,47.19,47.2,47.13,47.16,97320.0,46.9066,46.9166,46.847,46.8768,97320.0
2017-08-03 10:50:00,47.17,47.23,47.17,47.21,129720.0,46.8868,46.9464,46.8868,46.9265,129720.0
2017-08-03 10:55:00,47.22,47.29,47.21,47.28,137100.0,46.9365,47.006,46.9265,46.9961,137100.0
2017-08-03 11:00:00,47.27,47.3,47.25,47.29,105340.0,46.9862,47.016,46.9663,47.006,105340.0
2017-08-03 11:05:00,47.29,47.32,47.29,47.3,75440.0,47.006,47.0359,47.006,47.016,75440.0
2017-08-03 11:10:00,47.33,47.34,47.28,47.28,97460.0,47.0458,47.0557,46.9961,46.9961,97460.0
2017-08-03 11:15:00,47.28,47.29,47.23,47.25,56000.0,46.9961,47.006,46.9464,46.9663,56000.0
2017-08-03 11:20:00,47.21,47.25,47.21,47.24,28000.0,46.9265,46.9663,46.9265,46.9563,28000.0
2017-08-03 11:25:00,47.21,47.25,47.21,47.21,38280.0,46.9265,46.9663,46.9265,46.9265,38280.0
2017-08-03 11:30:00,47.23,47.23,47.17,47.17,76680.0,46.9464,46.9464,46.8868,46.8868,76680.0
2017-08-03 11:35:00,47.19,47.2,47.18,47.2,55040.0,46.9066,46.9166,46.8967,46.9166,55040.0
2017-08-03 11:40:00,47.21,47.22,47.17,47.18,73500.0,46.9265,46.9365,46.8868,46.8967,73500.0
2017-08-03 11:45:00,47.2,47.2,47.14,47.15,83800.0,46.9166,46.9166,46.8569,46.8669,83800.0
2017-08-03 11:50:00,47.15,47.17,47.15,47.17,31220.0,46.8669,46.8868,46.8669,46.8868,31220.0
2017-08-03 11:55:00,47.15,47.21,47.15,47.17,39500.0,46.8669,46.9265,46.8669,46.8868,39500.0
2017-08-03 12:00:00,47.15,47.22,47.15,47.15,36100.0,46.8669,46.9365,46.8669,46.8669,36100.0
2017-08-03 12:05:00,47.16,47.19,47.13,47.13,64120.0,46.8768,46.9066,46.847,46.847,64120.0
2017-08-03 12:10:00,47.14,47.17,47.14,47.14,34000.0,46.8569,46.8868,46.8569,46.8569,34000.0
2017-08-03 12:15:00,47.16,47.21,47.16,47.2,42000.0,46.8768,46.9265,46.8768,46.9166,42000.0
2017-08-03 12:20:00,47.19,47.22,47.17,47.21,90020.0,46.9066,46.9365,46.8868,46.9265,90020.0
2017-08-03 12:25:00,47.22,47.24,47.21,47.23,106960.0,46.9365,46.9563,46.9265,46.9464,106960.0
2017-08-03 12:30:00,47.24,47.24,47.21,47.21,52000.0,46.9563,46.9563,46.9265,46.9265,52000.0
2017-08-03 12:35:00,47.21,47.24,47.21,47.22,24000.0,46.9265,46.9563,46.9265,46.9365,24000.0
2017-08-03 12:40:00,47.22,47.22,47.17,47.18,88000.0,46.9365,46.9365,46.8868,46.8967,88000.0
2017-08-03 12:45:00,47.18,47.19,47.15,47.17,80000.0,46.8967,46.9066,46.8669,46.8868,80000.0
2017-08-03 12:50:00,47.16,47.19,47.16,47.16,47600.0,46.8768,46.9066,46.8768,46.8768,47600.0
2017-08-03 12:55:00,47.19,47.21,47.15,47.17,78860.0,46.9066,46.9265,46.8669,46.8868,78860.0
2017-08-03 13:00:00,47.17,47.18,47.16,47.18,38000.0,46.8868,46.8967,46.8768,46.8967,38000.0
2017-08-03 13:05:00,47.18,47.19,47.14,47.14,41720.0,46.8967,46.9066,46.8569,46.8569,41720.0
2017-08-03 13:10:00,47.15,47.15,47.13,47.14,67500.0,46.8669,46.8669,46.847,46.8569,67500.0
2017-08-03 13:15:00,47.14,47.15,47.14,47.15,128520.0,46.8569,46.8669,46.8569,46.8669,128520.0
2017-08-03 13:20:00,47.15,47.16,47.15,47.16,91860.0,46.8669,46.8768,46.8669,46.8768,91860.0
2017-08-03 13:25:00,47.16,47.16,47.12,47.12,67000.0,46.8768,46.8768,46.8371,46.8371,67000.0
2017-08-03 13:30:00,47.11,47.14,47.1,47.12,69860.0,46.8271,46.8569,46.8172,46.8371,69860.0
2017-08-03 13:35:00,47.14,47.17,47.14,47.16,50160.0,46.8569,46.8868,46.8569,46.8768,50160.0
2017-08-03 13:40:00,47.17,47.17,47.14,47.14,40420.0,46.8868,46.8868,46.8569,46.8569,40420.0
2017-08-03 13:45:00,47.16,47.16,47.15,47.16,56300.0,46.8768,46.8768,46.8669,46.8768,56300.0
2017-08-03 13:50:00,47.16,47.18,47.15,47.17,97140.0,46.8768,46.8967,46.8669,46.8868,97140.0
2017-08-03 13:55:00,47.17,47.17,47.13,47.15,18600.0,46.8868,46.8868,46.847,46.8669,18600.0
2017-08-03 14:00:00,47.15,47.18,47.15,47.18,170600.0,46.8669,46.8967,46.8669,46.8967,170600.0
2017-08-03 14:05:00,47.17,47.18,47.06,47.13,459940.0,46.8868,46.8967,46.7774,46.847,459940.0
2017-08-03 14:10:00,47.13,47.13,47.09,47.09,47880.0,46.847,46.847,46.8072,46.8072,47880.0
2017-08-03 14:15:00,47.08,47.12,47.08,47.1,161220.0,46.7973,46.8371,46.7973,46.8172,161220.0
2017-08-03 14:20:00,47.11,47.14,47.1,47.12,272680.0,46.8271,46.8569,46.8172,46.8371,272680.0
2017-08-03 14:25:00,47.14,47.14,47.13,47.13,16360.0,46.8569,46.8569,46.847,46.847,16360.0
2017-08-03 14:30:00,47.13,47.15,47.12,47.14,57160.0,46.847,46.8669,46.8371,46.8569,57160.0
2017-08-03 14:35:00,47.13,47.15,47.1,47.11,124000.0,46.847,46.8669,46.8172,46.8271,124000.0
2017-08-03 14:40:00,47.11,47.11,47.08,47.08,69820.0,46.8271,46.8271,46.7973,46.7973,69820.0
2017-08-03 14:45:00,47.08,47.1,47.08,47.09,74640.0,46.7973,46.8172,46.7973,46.8072,74640.0
2017-08-03 14:50:00,47.1,47.1,47.07,47.08,40000.0,46.8172,46.8172,46.7874,46.7973,40000.0
2017-08-03 14:55:00,47.09,47.1,47.07,47.1,85020.0,46.8072,46.8172,46.7874,46.8172,85020.0
2017-08-03 15:00:00,47.1,47.12,47.1,47.11,41060.0,46.8172,46.8371,46.8172,46.8271,41060.0
2017-08-03 15:05:00,47.11,47.12,47.11,47.11,112280.0,46.8271,46.8371,46.8271,46.8271,112280.0
2017-08-03 15:10:00,47.09,47.13,47.06,47.12,135000.0,46.8072,46.847,46.7774,46.8371,135000.0
2017-08-03 15:15:00,47.12,47.14,47.11,47.13,120340.0,46.8371,46.8569,46.8271,46.847,120340.0
2017-08-03 15:20:00,47.13,47.14,47.12,47.14,167940.0,46.847,46.8569,46.8371,46.8569,167940.0
2017-08-03 15:25:00,47.14,47.14,47.12,47.12,71000.0,46.8569,46.8569,46.8371,46.8371,71000.0
2017-08-03 15:30:00,47.12,47.13,46.97,47.0,422600.0,46.8371,46.847,46.688,46.7178,422600.0
2017-08-03 15:35:00,47.0,47.06,46.99,47.06,312920.0,46.7178,46.7774,46.7078,46.7774,312920.0
2017-08-03 15:40:00,47.05,47.06,47.0,47.05,197540.0,46.7675,46.7774,46.7178,46.7675,197540.0
2017-08-03 15:45:00,47.05,47.08,47.02,47.08,185000.0,46.7675,46.7973,46.7377,46.7973,185000.0
2017-08-03 15:50:00,47.07,47.08,46.99,47.01,326440.0,46.7874,46.7973,46.7078,46.7277,326440.0
2017-08-03 15:55:00,47.01,47.06,47.0,47.03,632760.0,46.7277,46.7774,46.7178,46.7476,632760.0
2017-08-04 09:30:00,47.2,47.25,47.14,47.19,925540.0,46.9166,46.9663,46.8569,46.9066,925540.0
2017-08-04 09:35:00,47.19,47.3,47.18,47.21,441160.0,46.9066,47.016,46.8967,46.9265,441160.0
2017-08-04 09:40:00,47.24,47.36,47.2,47.34,561420.0,46.9563,47.0756,46.9166,47.0557,561420.0
2017-08-04 09:45:00,47.32,47.38,47.27,47.27,786800.0,47.0359,47.0955,46.9862,46.9862,786800.0
2017-08-04 09:50:00,47.27,47.3,47.23,47.27,325860.0,46.9862,47.016,46.9464,46.9862,325860.0
2017-08-04 09:55:00,47.25,47.26,47.09,47.09,377120.0,46.9663,46.9762,46.8072,46.8072,377120.0
2017-08-04 10:00:00,47.09,47.16,47.04,47.04,334780.0,46.8072,46.8768,46.7575,46.7575,334780.0
2017-08-04 10:05:00,47.05,47.08,47.0,47.01,357140.0,46.7675,46.7973,46.7178,46.7277,357140.0
2017-08-04 10:10:00,47.03,47.08,47.0,47.04,306080.0,46.7476,46.7973,46.7178,46.7575,306080.0
2017-08-04 10:15:00,47.03,47.16,46.99,47.14,582620.0,46.7476,46.8768,46.7078,46.8569,582620.0
2017-08-04 10:20:00,47.16,47.17,47.1,47.1,175000.0,46.8768,46.8868,46.8172,46.8172,175000.0
2017-08-04 10:25:00,47.11,47.23,47.11,47.23,166980.0,46.8271,46.9464,46.8271,46.9464,166980.0
2017-08-04 10:30:00,47.2,47.25,47.18,47.24,308880.0,46.9166,46.9663,46.8967,46.9563,308880.0
2017-08-04 10:35:00,47.23,47.26,47.22,47.24,162400.0,46.9464,46.9762,46.9365,46.9563,162400.0
2017-08-04 10:40:00,47.25,47.26,47.21,47.21,171520.0,46.9663,46.9762,46.9265,46.9265,171520.0
2017-08-04 10:45:00,47.24,47.29,47.23,47.29,192120.0,46.9563,47.006,46.9464,47.006,192120.0
2017-08-04 10:50:00,47.28,47.31,47.18,47.2,322200.0,46.9961,47.0259,46.8967,46.9166,322200.0
2017-08-04 10:55:00,47.19,47.27,47.19,47.27,100440.0,46.9066,46.9862,46.9066,46.9862,100440.0
2017-08-04 11:00:00,47.25,47.3,47.23,47.29,180860.0,46.9663,47.016,46.9464,47.006,180860.0
2017-08-04 11:05:00,47.28,47.3,47.23,47.24,110760.0,46.9961,47.016,46.9464,46.9563,110760.0
2017-08-04 11:10:00,47.24,47.28,47.24,47.26,77280.0,46.9563,46.9961,46.9563,46.9762,77280.0
2017-08-04 11:15:00,47.27,47.34,47.26,47.34,216560.0,46.9862,47.0557,46.9762,47.0557,216560.0
2017-08-04 11:20:00,47.34,47.35,47.3,47.33,214060.0,47.0557,47.0657,47.016,47.0458,214060.0
2017-08-04 11:25:00,47.31,47.34,47.29,47.34,269080.0,47.0259,47.0557,47.006,47.0557,269080.0
2017-08-04 11:30:00,47.35,47.35,47.3,47.3,104140.0,47.0657,47.0657,47.016,47.016,104140.0
2017-08-04 11:35:00,47.29,47.3,47.26,47.3,52600.0,47.006,47.016,46.9762,47.016,52600.0
2017-08-04 11:40:00,47.3,47.32,47.28,47.3,65200.0,47.016,47.0359,46.9961,47.016,65200.0
2017-08-04 11:45:00,47.31,47.31,47.26,47.28,57000.0,47.0259,47.0259,46.9762,46.9961,57000.0
2017-08-04 11:50:00,47.28,47.3,47.27,47.28,77140.0,46.9961,47.016,46.9862,46.9961,77140.0
2017-08-04 11:55:00,47.25,47.31,47.23,47.31,137660.0,46.9663,47.0259,46.9464,47.0259,137660.0
2017-08-04 12:00:00,47.29,47.29,47.23,47.24,50000.0,47.006,47.006,46.9464,46.9563,50000.0
2017-08-04 12:05:00,47.24,47.28,47.24,47.28,78700.0,46.9563,46.9961,46.9563,46.9961,78700.0
2017-08-04 12:10:00,47.29,47.29,47.21,47.21,99560.0,47.006,47.006,46.9265,46.9265,99560.0
2017-08-04 12:15:00,47.21,47.21,47.16,47.18,182780.0,46.9265,46.9265,46.8768,46.8967,182780.0
2017-08-04 12:20:00,47.18,47.21,47.16,47.19,108000.0,46.8967,46.9265,46.8768,46.9066,108000.0
2017-08-04 12:25:00,47.19,47.22,47.18,47.22,44260.0,46.9066,46.9365,46.8967,46.9365,44260.0
2017-08-04 12:30:00,47.2,47.21,47.18,47.19,68360.0,46.9166,46.9265,46.8967,46.9066,68360.0
2017-08-04 12:35:00,47.16,47.19,47.12,47.15,95760.0,46.8768,46.9066,46.8371,46.8669,95760.0
2017-08-04 12:40:00,47.16,47.16,47.13,47.13,38000.0,46.8768,46.8768,46.847,46.847,38000.0
2017-08-04 12:45:00,47.14,47.16,47.13,47.16,52000.0,46.8569,46.8768,46.847,46.8768,52000.0
2017-08-04 12:50:00,47.17,47.21,47.16,47.21,43340.0,46.8868,46.9265,46.8768,46.9265,43340.0
2017-08-04 12:55:00,47.2,47.2,47.18,47.19,67620.0,46.9166,46.9166,46.8967,46.9066,67620.0
2017-08-04 13:00:00,47.19,47.21,47.18,47.19,65960.0,46.9066,46.9265,46.8967,46.9066,65960.0
2017-08-04 13:05:00,47.19,47.2,47.18,47.2,38800.0,46.9066,46.9166,46.8967,46.9166,38800.0
2017-08-04 13:10:00,47.2,47.2,47.17,47.18,40160.0,46.9166,46.9166,46.8868,46.8967,40160.0
2017-08-04 13:15:00,47.18,47.19,47.17,47.19,36000.0,46.8967,46.9066,46.8868,46.9066,36000.0
2017-08-04 13:20:00,47.17,47.2,47.17,47.18,23600.0,46.8868,46.9166,46.8868,46.8967,23600.0
2017-08-04 13:25:00,47.18,47.2,47.17,47.19,52780.0,46.8967,46.9166,46.8868,46.9066,52780.0
2017-08-04 13:30:00,47.19,47.2,47.18,47.2,48520.0,46.9066,46.9166,46.8967,46.9166,48520.0
2017-08-04 13:35:00,47.21,47.22,47.2,47.2,50240.0,46.9265,46.9365,46.9166,46.9166,50240.0
2017-08-04 13:40:00,47.19,47.2,47.19,47.19,20700.0,46.9066,46.9166,46.9066,46.9066,20700.0
2017-08-04 13:45:00,47.19,47.19,47.17,47.18,46080.0,46.9066,46.9066,46.8868,46.8967,46080.0
2017-08-04 13:50:00,47.17,47.21,47.17,47.21,20000.0,46.8868,46.9265,46.8868,46.9265,20000.0
2017-08-04 13:55:00,47.19,47.21,47.19,47.2,28000.0,46.9066,46.9265,46.9066,46.9166,28000.0
2017-08-04 14:00:00,47.18,47.21,47.18,47.2,53720.0,46.8967,46.9265,46.8967,46.9166,53720.0
2017-08-04 14:05:00,47.19,47.22,47.19,47.21,102460.0,46.9066,46.9365,46.9066,46.9265,102460.0
2017-08-04 14:10:00,47.2,47.22,47.18,47.2,54000.0,46.9166,46.9365,46.8967,46.9166,54000.0
2017-08-04 14:15:00,47.2,47.22,47.19,47.22,51140.0,46.9166,46.9365,46.9066,46.9365,51140.0
2017-08-04 14:20:00,47.22,47.24,47.21,47.24,72820.0,46.9365,46.9563,46.9265,46.9563,72820.0
2017-08-04 14:25:00,47.23,47.23,47.15,47.16,110040.0,46.9464,46.9464,46.8669,46.8768,110040.0
2017-08-04 14:30:00,47.15,47.18,47.15,47.17,61920.0,46.8669,46.8967,46.8669,46.8868,61920.0
2017-08-04 14:35:00,47.17,47.18,47.16,47.17,53500.0,46.8868,46.8967,46.8768,46.8868,53500.0
2017-08-04 14:40:00,47.16,47.17,47.14,47.17,54700.0,46.8768,46.8868,46.8569,46.8868,54700.0
2017-08-04 14:45:00,47.18,47.2,47.17,47.2,82320.0,46.8967,46.9166,46.8868,46.9166,82320.0
2017-08-04 14:50:00,47.2,47.22,47.2,47.22,34960.0,46.9166,46.9365,46.9166,46.9365,34960.0
2017-08-04 14:55:00,47.21,47.22,47.19,47.19,32000.0,46.9265,46.9365,46.9066,46.9066,32000.0
2017-08-04 15:00:00,47.2,47.23,47.2,47.23,40500.0,46.9166,46.9464,46.9166,46.9464,40500.0
2017-08-04 15:05:00,47.23,47.26,47.22,47.24,115460.0,46.9464,46.9762,46.9365,46.9563,115460.0
2017-08-04 15:10:00,47.25,47.25,47.23,47.25,39540.0,46.9663,46.9663,46.9464,46.9663,39540.0
2017-08-04 15:15:00,47.24,47.24,47.21,47.22,98000.0,46.9563,46.9563,46.9265,46.9365,98000.0
2017-08-04 15:20:00,47.22,47.23,47.21,47.23,52060.0,46.9365,46.9464,46.9265,46.9464,52060.0
2017-08-04 15:25:00,47.23,47.24,47.22,47.23,103320.0,46.9464,46.9563,46.9365,46.9464,103320.0
2017-08-04 15:30:00,47.23,47.23,47.2,47.21,148380.0,46.9464,46.9464,46.9166,46.9265,148380.0
2017-08-04 15:35:00,47.22,47.23,47.2,47.23,137220.0,46.9365,46.9464,46.9166,46.9464,137220.0
2017-08-04 15:40:00,47.22,47.24,47.21,47.23,144400.0,46.9365,46.9563,46.9265,46.9464,144400.0
2017-08-04 15:45:00,47.23,47.24,47.2,47.21,174260.0,46.9464,46.9563,46.9166,46.9265,174260.0
2017-08-04 15:50:00,47.21,47.28,47.21,47.27,493000.0,46.9265,46.9961,46.9265,46.9862,493000.0
2017-08-04 15:55:00,47.27,47.29,47.26,47.27,738260.0,46.9862,47.006,46.9762,46.9862,738260.0
2017-08-07 09:30:00,47.38,47.39,47.28,47.28,698200.0,47.0955,47.1054,46.9961,46.9961,698200.0
2017-08-07 09:35:00,47.3,47.34,47.22,47.27,245580.0,47.016,47.0557,46.9365,46.9862,245580.0
2017-08-07 09:40:00,47.29,47.37,47.27,47.37,156860.0,47.006,47.0856,46.9862,47.0856,156860.0
2017-08-07 09:45:00,47.36,47.36,47.3,47.33,127580.0,47.0756,47.0756,47.016,47.0458,127580.0
2017-08-07 09:50:00,47.32,47.35,47.31,47.35,121440.0,47.0359,47.0657,47.0259,47.0657,121440.0
2017-08-07 09:55:00,47.35,47.41,47.33,47.35,384240.0,47.0657,47.1253,47.0458,47.0657,384240.0
2017-08-07 10:00:00,47.36,47.4,47.35,47.39,302480.0,47.0756,47.1154,47.0657,47.1054,302480.0
2017-08-07 10:05:00,47.4,47.42,47.36,47.39,154240.0,47.1154,47.1353,47.0756,47.1054,154240.0
2017-08-07 10:10:00,47.38,47.42,47.36,47.4,188280.0,47.0955,47.1353,47.0756,47.1154,188280.0
2017-08-07 10:15:00,47.39,47.4,47.35,47.37,172120.0,47.1054,47.1154,47.0657,47.0856,172120.0
2017-08-07 10:20:00,47.38,47.45,47.38,47.44,343380.0,47.0955,47.1651,47.0955,47.1551,343380.0
2017-08-07 10:25:00,47.44,47.44,47.38,47.4,265640.0,47.1551,47.1551,47.0955,47.1154,265640.0
2017-08-07 10:30:00,47.41,47.43,47.38,47.42,157280.0,47.1253,47.1452,47.0955,47.1353,157280.0
2017-08-07 10:35:00,47.42,47.42,47.39,47.41,148500.0,47.1353,47.1353,47.1054,47.1253,148500.0
2017-08-07 10:40:00,47.41,47.42,47.38,47.38,127380.0,47.1253,47.1353,47.0955,47.0955,127380.0
2017-08-07 10:45:00,47.37,47.42,47.35,47.39,281280.0,47.0856,47.1353,47.0657,47.1054,281280.0
2017-08-07 10:50:00,47.38,47.4,47.37,47.4,82540.0,47.0955,47.1154,47.0856,47.1154,82540.0
2017-08-07 10:55:00,47.4,47.4,47.36,47.36,158080.0,47.1154,47.1154,47.0756,47.0756,158080.0
2017-08-07 11:00:00,47.35,47.37,47.33,47.37,100160.0,47.0657,47.0856,47.0458,47.0856,100160.0
2017-08-07 11:05:00,47.37,47.38,47.37,47.37,111280.0,47.0856,47.0955,47.0856,47.0856,111280.0
2017-08-07 11:10:00,47.38,47.4,47.35,47.35,82060.0,47.0955,47.1154,47.0657,47.0657,82060.0
2017-08-07 11:15:00,47.35,47.35,47.27,47.27,386060.0,47.0657,47.0657,46.9862,46.9862,386060.0
2017-08-07 11:20:00,47.28,47.33,47.27,47.33,130080.0,46.9961,47.0458,46.9862,47.0458,130080.0
2017-08-07 11:25:00,47.33,47.35,47.31,47.31,130860.0,47.0458,47.0657,47.0259,47.0259,130860.0
2017-08-07 11:30:00,47.32,47.34,47.32,47.32,154000.0,47.0359,47.0557,47.0359,47.0359,154000.0
2017-08-07 11:35:00,47.32,47.32,47.27,47.3,151320.0,47.0359,47.0359,46.9862,47.016,151320.0
2017-08-07 11:40:00,47.32,47.32,47.28,47.29,104500.0,47.0359,47.0359,46.9961,47.006,104500.0
2017-08-07 11:45:00,47.3,47.33,47.29,47.32,70120.0,47.016,47.0458,47.006,47.0359,70120.0
2017-08-07 11:50:00,47.32,47.32,47.3,47.3,75820.0,47.0359,47.0359,47.016,47.016,75820.0
2017-08-07 11:55:00,47.3,47.33,47.3,47.31,90360.0,47.016,47.0458,47.016,47.0259,90360.0
2017-08-07 12:00:00,47.32,47.35,47.32,47.35,40000.0,47.0359,47.0657,47.0359,47.0657,40000.0
2017-08-07 12:05:00,47.33,47.34,47.32,47.32,76060.0,47.0458,47.0557,47.0359,47.0359,76060.0
2017-08-07 12:10:00,47.32,47.34,47.32,47.32,40200.0,47.0359,47.0557,47.0359,47.0359,40200.0
2017-08-07 12:15:00,47.31,47.32,47.29,47.29,133760.0,47.0259,47.0359,47.006,47.006,133760.0
2017-08-07 12:20:00,47.3,47.3,47.27,47.29,122300.0,47.016,47.016,46.9862,47.006,122300.0
2017-08-07 12:25:00,47.29,47.32,47.28,47.31,55600.0,47.006,47.0359,46.9961,47.0259,55600.0
2017-08-07 12:30:00,47.31,47.32,47.28,47.28,99760.0,47.0259,47.0359,46.9961,46.9961,99760.0
2017-08-07 12:35:00,47.29,47.31,47.28,47.3,142180.0,47.006,47.0259,46.9961,47.016,142180.0
2017-08-07 12:40:00,47.3,47.31,47.28,47.29,117900.0,47.016,47.0259,46.9961,47.006,117900.0
2017-08-07 12:45:00,47.29,47.31,47.29,47.3,88400.0,47.006,47.0259,47.006,47.016,88400.0
2017-08-07 12:50:00,47.29,47.31,47.29,47.3,207760.0,47.006,47.0259,47.006,47.016,207760.0
2017-08-07 12:55:00,47.3,47.31,47.28,47.31,255720.0,47.016,47.0259,46.9961,47.0259,255720.0
2017-08-07 13:00:00,47.31,47.32,47.27,47.28,208280.0,47.0259,47.0359,46.9862,46.9961,208280.0
2017-08-07 13:05:00,47.29,47.29,47.25,47.28,180640.0,47.006,47.006,46.9663,46.9961,180640.0
2017-08-07 13:10:00,47.27,47.28,47.23,47.25,182240.0,46.9862,46.9961,46.9464,46.9663,182240.0
2017-08-07 13:15:00,47.26,47.26,47.21,47.21,176680.0,46.9762,46.9762,46.9265,46.9265,176680.0
2017-08-07 13:20:00,47.21,47.25,47.21,47.23,88000.0,46.9265,46.9663,46.9265,46.9464,88000.0
2017-08-07 13:25:00,47.23,47.25,47.23,47.23,83740.0,46.9464,46.9663,46.9464,46.9464,83740.0
2017-08-07 13:30:00,47.23,47.23,47.2,47.2,179460.0,46.9464,46.9464,46.9166,46.9166,179460.0
2017-08-07 13:35:00,47.21,47.22,47.18,47.19,357600.0,46.9265,46.9365,46.8967,46.9066,357600.0
2017-08-07 13:40:00,47.19,47.23,47.19,47.22,240000.0,46.9066,46.9464,46.9066,46.9365,240000.0
2017-08-07 13:45:00,47.22,47.22,47.2,47.21,130780.0,46.9365,46.9365,46.9166,46.9265,130780.0
2017-08-07 13:50:00,47.21,47.21,47.18,47.19,111680.0,46.9265,46.9265,46.8967,46.9066,111680.0
2017-08-07 13:55:00,47.18,47.21,47.18,47.21,261660.0,46.8967,46.9265,46.8967,46.9265,261660.0
2017-08-07 14:00:00,47.21,47.21,47.19,47.2,140560.0,46.9265,46.9265,46.9066,46.9166,140560.0
2017-08-07 14:05:00,47.2,47.21,47.18,47.18,294140.0,46.9166,46.9265,46.8967,46.8967,294140.0
2017-08-07 14:10:00,47.18,47.2,47.18,47.2,213920.0,46.8967,46.9166,46.8967,46.9166,213920.0
2017-08-07 14:15:00,47.2,47.22,47.19,47.2,326940.0,46.9166,46.9365,46.9066,46.9166,326940.0
2017-08-07 14:20:00,47.21,47.21,47.19,47.2,281540.0,46.9265,46.9265,46.9066,46.9166,281540.0
2017-08-07 14:25:00,47.2,47.21,47.19,47.2,259740.0,46.9166,46.9265,46.9066,46.9166,259740.0
2017-08-07 14:30:00,47.2,47.22,47.19,47.22,311220.0,46.9166,46.9365,46.9066,46.9365,311220.0
2017-08-07 14:35:00,47.22,47.24,47.21,47.22,506940.0,46.9365,46.9563,46.9265,46.9365,506940.0
2017-08-07 14:40:00,47.23,47.23,47.21,47.21,211840.0,46.9464,46.9464,46.9265,46.9265,211840.0
2017-08-07 14:45:00,47.21,47.23,47.2,47.21,346400.0,46.9265,46.9464,46.9166,46.9265,346400.0
2017-08-07 14:50:00,47.21,47.21,47.2,47.21,112000.0,46.9265,46.9265,46.9166,46.9265,112000.0
2017-08-07 14:55:00,47.21,47.24,47.21,47.24,75000.0,46.9265,46.9563,46.9265,46.9563,75000.0
2017-08-07 15:00:00,47.23,47.25,47.23,47.25,261480.0,46.9464,46.9663,46.9464,46.9663,261480.0
2017-08-07 15:05:00,47.24,47.25,47.23,47.24,94000.0,46.9563,46.9663,46.9464,46.9563,94000.0
2017-08-07 15:10:00,47.24,47.24,47.23,47.23,38800.0,46.9563,46.9563,46.9464,46.9464,38800.0
2017-08-07 15:15:00,47.23,47.24,47.22,47.23,56240.0,46.9464,46.9563,46.9365,46.9464,56240.0
2017-08-07 15:20:00,47.23,47.26,47.22,47.25,156840.0,46.9464,46.9762,46.9365,46.9663,156840.0
2017-08-07 15:25:00,47.25,47.29,47.24,47.28,381660.0,46.9663,47.006,46.9563,46.9961,381660.0
2017-08-07 15:30:00,47.28,47.29,47.24,47.25,204080.0,46.9961,47.006,46.9563,46.9663,204080.0
2017-08-07 15:35:00,47.25,47.26,47.24,47.26,169100.0,46.9663,46.9762,46.9563,46.9762,169100.0
2017-08-07 15:40:00,47.26,47.29,47.26,47.28,185680.0,46.9762,47.006,46.9762,46.9961,185680.0
2017-08-07 15:45:00,47.28,47.29,47.25,47.25,369880.0,46.9961,47.006,46.9663,46.9663,369880.0
2017-08-07 15:50:00,47.25,47.31,47.25,47.3,545260.0,46.9663,47.0259,46.9663,47.016,545260.0
2017-08-07 15:55:00,47.3,47.3,47.23,47.27,702660.0,47.016,47.016,46.9464,46.9862,702660.0
2017-08-08 09:30:00,47.26,47.27,47.17,47.19,882140.0,46.9762,46.9862,46.8868,46.9066,882140.0
2017-08-08 09:35:00,47.18,47.25,47.15,47.18,466620.0,46.8967,46.9663,46.8669,46.8967,466620.0
2017-08-08 09:40:00,47.19,47.24,47.14,47.19,275460.0,46.9066,46.9563,46.8569,46.9066,275460.0
2017-08-08 09:45:00,47.16,47.2,47.15,47.2,211260.0,46.8768,46.9166,46.8669,46.9166,211260.0
2017-08-08 09:50:00,47.19,47.24,47.18,47.21,588300.0,46.9066,46.9563,46.8967,46.9265,588300.0
2017-08-08 09:55:00,47.21,47.31,47.2,47.26,458320.0,46.9265,47.0259,46.9166,46.9762,458320.0
2017-08-08 10:00:00,47.25,47.31,47.24,47.28,388200.0,46.9663,47.0259,46.9563,46.9961,388200.0
2017-08-08 10:05:00,47.28,47.28,47.22,47.24,273280.0,46.9961,46.9961,46.9365,46.9563,273280.0
2017-08-08 10:10:00,47.24,47.24,47.2,47.21,196320.0,46.9563,46.9563,46.9166,46.9265,196320.0
2017-08-08 10:15:00,47.2,47.23,47.19,47.23,524820.0,46.9166,46.9464,46.9066,46.9464,524820.0
2017-08-08 10:20:00,47.22,47.23,47.19,47.22,98100.0,46.9365,46.9464,46.9066,46.9365,98100.0
2017-08-08 10:25:00,47.21,47.23,47.19,47.21,135640.0,46.9265,46.9464,46.9066,46.9265,135640.0
2017-08-08 10:30:00,47.19,47.2,47.14,47.17,225320.0,46.9066,46.9166,46.8569,46.8868,225320.0
2017-08-08 10:35:00,47.19,47.25,47.16,47.24,174040.0,46.9066,46.9663,46.8768,46.9563,174040.0
2017-08-08 10:40:00,47.24,47.27,47.22,47.23,180000.0,46.9563,46.9862,46.9365,46.9464,180000.0
2017-08-08 10:45:00,47.22,47.24,47.19,47.19,111080.0,46.9365,46.9563,46.9066,46.9066,111080.0
2017-08-08 10:50:00,47.19,47.27,47.18,47.21,477740.0,46.9066,46.9862,46.8967,46.9265,477740.0
2017-08-08 10:55:00,47.23,47.27,47.22,47.27,139200.0,46.9464,46.9862,46.9365,46.9862,139200.0
2017-08-08 11:00:00,47.27,47.28,47.2,47.24,95940.0,46.9862,46.9961,46.9166,46.9563,95940.0
2017-08-08 11:05:00,47.26,47.31,47.23,47.31,252120.0,46.9762,47.0259,46.9464,47.0259,252120.0
2017-08-08 11:10:00,47.3,47.32,47.29,47.31,123000.0,47.016,47.0359,47.006,47.0259,123000.0
2017-08-08 11:15:00,47.31,47.32,47.3,47.31,104000.0,47.0259,47.0359,47.016,47.0259,104000.0
2017-08-08 11:20:00,47.31,47.33,47.27,47.29,209740.0,47.0259,47.0458,46.9862,47.006,209740.0
2017-08-08 11:25:00,47.3,47.32,47.29,47.29,85200.0,47.016,47.0359,47.006,47.006,85200.0
2017-08-08 11:30:00,47.3,47.35,47.29,47.35,256260.0,47.016,47.0657,47.006,47.0657,256260.0
2017-08-08 11:35:00,47.35,47.36,47.34,47.34,96320.0,47.0657,47.0756,47.0557,47.0557,96320.0
2017-08-08 11:40:00,47.35,47.4,47.34,47.38,393620.0,47.0657,47.1154,47.0557,47.0955,393620.0
2017-08-08 11:45:00,47.39,47.44,47.37,47.44,415220.0,47.1054,47.1551,47.0856,47.1551,415220.0
2017-08-08 11:50:00,47.44,47.46,47.41,47.45,139360.0,47.1551,47.175,47.1253,47.1651,139360.0
2017-08-08 11:55:00,47.45,47.47,47.42,47.46,216500.0,47.1651,47.185,47.1353,47.175,216500.0
2017-08-08 12:00:00,47.46,47.48,47.43,47.48,322540.0,47.175,47.1949,47.1452,47.1949,322540.0
2017-08-08 12:05:00,47.48,47.57,47.48,47.56,507320.0,47.1949,47.2844,47.1949,47.2744,507320.0
2017-08-08 12:10:00,47.56,47.6,47.55,47.59,332640.0,47.2744,47.3142,47.2645,47.3042,332640.0
2017-08-08 12:15:00,47.59,47.62,47.55,47.55,323760.0,47.3042,47.3341,47.2645,47.2645,323760.0
2017-08-08 12:20:00,47.54,47.56,47.54,47.55,332540.0,47.2545,47.2744,47.2545,47.2645,332540.0
2017-08-08 12:25:00,47.55,47.58,47.54,47.57,279860.0,47.2645,47.2943,47.2545,47.2844,279860.0
2017-08-08 12:30:00,47.56,47.56,47.49,47.51,283040.0,47.2744,47.2744,47.2048,47.2247,283040.0
2017-08-08 12:35:00,47.53,47.54,47.46,47.48,163080.0,47.2446,47.2545,47.175,47.1949,163080.0
2017-08-08 12:40:00,47.47,47.49,47.46,47.49,169780.0,47.185,47.2048,47.175,47.2048,169780.0
2017-08-08 12:45:00,47.49,47.49,47.45,47.45,222640.0,47.2048,47.2048,47.1651,47.1651,222640.0
2017-08-08 12:50:00,47.47,47.49,47.45,47.47,127160.0,47.185,47.2048,47.1651,47.185,127160.0
2017-08-08 12:55:00,47.48,47.52,47.47,47.51,92100.0,47.1949,47.2347,47.185,47.2247,92100.0
2017-08-08 13:00:00,47.5,47.51,47.45,47.47,143140.0,47.2148,47.2247,47.1651,47.185,143140.0
2017-08-08 13:05:00,47.47,47.5,47.45,47.45,376420.0,47.185,47.2148,47.1651,47.1651,376420.0
2017-08-08 13:10:00,47.46,47.48,47.46,47.46,168000.0,47.175,47.1949,47.175,47.175,168000.0
2017-08-08 13:15:00,47.47,47.48,47.46,47.46,38380.0,47.185,47.1949,47.175,47.175,38380.0
2017-08-08 13:20:00,47.47,47.47,47.45,47.46,123540.0,47.185,47.185,47.1651,47.175,123540.0
2017-08-08 13:25:00,47.45,47.47,47.38,47.39,561660.0,47.1651,47.185,47.0955,47.1054,561660.0
2017-08-08 13:30:00,47.38,47.4,47.34,47.39,234920.0,47.0955,47.1154,47.0557,47.1054,234920.0
2017-08-08 13:35:00,47.37,47.39,47.33,47.39,70240.0,47.0856,47.1054,47.0458,47.1054,70240.0
2017-08-08 13:40:00,47.39,47.45,47.37,47.45,397060.0,47.1054,47.1651,47.0856,47.1651,397060.0
2017-08-08 13:45:00,47.45,47.46,47.41,47.45,211100.0,47.1651,47.175,47.1253,47.1651,211100.0
2017-08-08 13:50:00,47.45,47.45,47.42,47.42,43320.0,47.1651,47.1651,47.1353,47.1353,43320.0
2017-08-08 13:55:00,47.44,47.46,47.44,47.45,27080.0,47.1551,47.175,47.1551,47.1651,27080.0
2017-08-08 14:00:00,47.45,47.46,47.43,47.44,38800.0,47.1651,47.175,47.1452,47.1551,38800.0
2017-08-08 14:05:00,47.45,47.46,47.41,47.42,72000.0,47.1651,47.175,47.1253,47.1353,72000.0
2017-08-08 14:10:00,47.41,47.44,47.41,47.44,150260.0,47.1253,47.1551,47.1253,47.1551,150260.0
2017-08-08 14:15:00,47.44,47.46,47.43,47.44,264360.0,47.1551,47.175,47.1452,47.1551,264360.0
2017-08-08 14:20:00,47.45,47.45,47.44,47.45,126220.0,47.1651,47.1651,47.1551,47.1651,126220.0
2017-08-08 14:25:00,47.46,47.46,47.43,47.44,68880.0,47.175,47.175,47.1452,47.1551,68880.0
2017-08-08 14:30:00,47.43,47.46,47.43,47.45,186500.0,47.1452,47.175,47.1452,47.1651,186500.0
2017-08-08 14:35:00,47.45,47.45,47.42,47.42,38000.0,47.1651,47.1651,47.1353,47.1353,38000.0
2017-08-08 14:40:00,47.42,47.44,47.41,47.42,51500.0,47.1353,47.1551,47.1253,47.1353,51500.0
2017-08-08 14:45:00,47.42,47.43,47.38,47.4,117800.0,47.1353,47.1452,47.0955,47.1154,117800.0
2017-08-08 14:50:00,47.38,47.38,47.33,47.34,192960.0,47.0955,47.0955,47.0458,47.0557,192960.0
2017-08-08 14:55:00,47.35,47.36,47.32,47.34,96000.0,47.0657,47.0756,47.0359,47.0557,96000.0
2017-08-08 15:00:00,47.34,47.35,47.32,47.32,63600.0,47.0557,47.0657,47.0359,47.0359,63600.0
2017-08-08 15:05:00,47.31,47.35,47.3,47.34,133900.0,47.0259,47.0657,47.016,47.0557,133900.0
2017-08-08 15:10:00,47.34,47.34,47.33,47.34,50000.0,47.0557,47.0557,47.0458,47.0557,50000.0
2017-08-08 15:15:00,47.34,47.37,47.32,47.37,124500.0,47.0557,47.0856,47.0359,47.0856,124500.0
2017-08-08 15:20:00,47.36,47.38,47.3,47.3,135360.0,47.0756,47.0955,47.016,47.016,135360.0
2017-08-08 15:25:00,47.3,47.32,47.19,47.28,274260.0,47.016,47.0359,46.9066,46.9961,274260.0
2017-08-08 15:30:00,47.27,47.29,47.15,47.2,422080.0,46.9862,47.006,46.8669,46.9166,422080.0
2017-08-08 15:35:00,47.18,47.24,47.12,47.22,262580.0,46.8967,46.9563,46.8371,46.9365,262580.0
2017-08-08 15:40:00,47.23,47.23,47.13,47.15,250500.0,46.9464,46.9464,46.847,46.8669,250500.0
2017-08-08 15:45:00,47.15,47.22,47.15,47.2,146340.0,46.8669,46.9365,46.8669,46.9166,146340.0
2017-08-08 15:50:00,47.19,47.21,47.15,47.16,376540.0,46.9066,46.9265,46.8669,46.8768,376540.0
2017-08-08 15:55:00,47.17,47.23,47.16,47.21,689840.0,46.8868,46.9464,46.8768,46.9265,689840.0
2017-08-09 09:30:00,46.92,46.95,46.81,46.87,1147360.0,46.6383,46.6681,46.5289,46.5886,1147360.0
2017-08-09 09:35:00,46.89,46.93,46.84,46.87,371360.0,46.6084,46.6482,46.5587,46.5886,371360.0
2017-08-09 09:40:00,46.86,46.93,46.7,46.72,763820.0,46.5786,46.6482,46.4196,46.4395,763820.0
2017-08-09 09:45:00,46.74,46.8,46.7,46.78,373120.0,46.4593,46.519,46.4196,46.4991,373120.0
2017-08-09 09:50:00,46.81,46.81,46.72,46.8,403100.0,46.5289,46.5289,46.4395,46.519,403100.0
2017-08-09 09:55:00,46.81,46.98,46.81,46.97,688020.0,46.5289,46.6979,46.5289,46.688,688020.0
2017-08-09 10:00:00,46.98,46.99,46.88,46.88,294220.0,46.6979,46.7078,46.5985,46.5985,294220.0
2017-08-09 10:05:00,46.91,46.94,46.88,46.93,134000.0,46.6283,46.6581,46.5985,46.6482,134000.0
2017-08-09 10:10:00,46.96,46.99,46.91,46.93,118540.0,46.678,46.7078,46.6283,46.6482,118540.0
2017-08-09 10:15:00,46.95,46.99,46.92,46.95,143460.0,46.6681,46.7078,46.6383,46.6681,143460.0
2017-08-09 10:20:00,46.98,47.04,46.94,47.02,112220.0,46.6979,46.7575,46.6581,46.7377,112220.0
2017-08-09 10:25:00,47.03,47.04,46.95,46.95,203320.0,46.7476,46.7575,46.6681,46.6681,203320.0
2017-08-09 10:30:00,46.98,47.03,46.98,47.03,167940.0,46.6979,46.7476,46.6979,46.7476,167940.0
2017-08-09 10:35:00,47.03,47.09,47.02,47.07,226100.0,46.7476,46.8072,46.7377,46.7874,226100.0
2017-08-09 10:40:00,47.08,47.1,47.04,47.04,149280.0,46.7973,46.8172,46.7575,46.7575,149280.0
2017-08-09 10:45:00,47.05,47.06,46.98,47.01,157400.0,46.7675,46.7774,46.6979,46.7277,157400.0
2017-08-09 10:50:00,46.98,47.03,46.98,47.02,173000.0,46.6979,46.7476,46.6979,46.7377,173000.0
2017-08-09 10:55:00,47.02,47.06,47.02,47.05,87500.0,46.7377,46.7774,46.7377,46.7675,87500.0
2017-08-09 11:00:00,47.04,47.05,47.01,47.05,131520.0,46.7575,46.7675,46.7277,46.7675,131520.0
2017-08-09 11:05:00,47.03,47.06,47.03,47.03,55500.0,46.7476,46.7774,46.7476,46.7476,55500.0
2017-08-09 11:10:00,47.02,47.02,46.99,47.02,140620.0,46.7377,46.7377,46.7078,46.7377,140620.0
2017-08-09 11:15:00,47.02,47.04,46.97,46.98,161860.0,46.7377,46.7575,46.688,46.6979,161860.0
2017-08-09 11:20:00,46.98,47.05,46.97,47.04,94660.0,46.6979,46.7675,46.688,46.7575,94660.0
2017-08-09 11:25:00,47.02,47.03,46.98,47.0,185820.0,46.7377,46.7476,46.6979,46.7178,185820.0
2017-08-09 11:30:00,47.0,47.07,47.0,47.02,86500.0,46.7178,46.7874,46.7178,46.7377,86500.0
2017-08-09 11:35:00,47.03,47.06,47.02,47.04,38000.0,46.7476,46.7774,46.7377,46.7575,38000.0
2017-08-09 11:40:00,47.05,47.08,47.04,47.08,53680.0,46.7675,46.7973,46.7575,46.7973,53680.0
2017-08-09 11:45:00,47.06,47.08,47.02,47.08,91220.0,46.7774,46.7973,46.7377,46.7973,91220.0
2017-08-09 11:50:00,47.08,47.19,47.06,47.19,506680.0,46.7973,46.9066,46.7774,46.9066,506680.0
2017-08-09 11:55:00,47.19,47.19,47.11,47.13,259080.0,46.9066,46.9066,46.8271,46.847,259080.0
2017-08-09 12:00:00,47.14,47.14,47.07,47.12,342120.0,46.8569,46.8569,46.7874,46.8371,342120.0
2017-08-09 12:05:00,47.1,47.12,47.08,47.08,102120.0,46.8172,46.8371,46.7973,46.7973,102120.0
2017-08-09 12:10:00,47.08,47.1,47.07,47.09,192660.0,46.7973,46.8172,46.7874,46.8072,192660.0
2017-08-09 12:15:00,47.09,47.11,47.07,47.09,221280.0,46.8072,46.8271,46.7874,46.8072,221280.0
2017-08-09 12:20:00,47.11,47.14,47.09,47.09,128240.0,46.8271,46.8569,46.8072,46.8072,128240.0
2017-08-09 12:25:00,47.11,47.12,47.09,47.11,53120.0,46.8271,46.8371,46.8072,46.8271,53120.0
2017-08-09 12:30:00,47.1,47.13,47.09,47.12,124000.0,46.8172,46.847,46.8072,46.8371,124000.0
2017-08-09 12:35:00,47.11,47.12,47.09,47.09,102000.0,46.8271,46.8371,46.8072,46.8072,102000.0
2017-08-09 12:40:00,47.09,47.1,47.06,47.08,333860.0,46.8072,46.8172,46.7774,46.7973,333860.0
2017-08-09 12:45:00,47.07,47.1,47.03,47.04,312420.0,46.7874,46.8172,46.7476,46.7575,312420.0
2017-08-09 12:50:00,47.04,47.06,47.01,47.01,72000.0,46.7575,46.7774,46.7277,46.7277,72000.0
2017-08-09 12:55:00,47.02,47.03,46.99,47.0,174400.0,46.7377,46.7476,46.7078,46.7178,174400.0
2017-08-09 13:00:00,46.99,47.0,46.97,47.0,114500.0,46.7078,46.7178,46.688,46.7178,114500.0
2017-08-09 13:05:00,46.99,47.0,46.97,47.0,76160.0,46.7078,46.7178,46.688,46.7178,76160.0
2017-08-09 13:10:00,46.98,47.0,46.97,47.0,31000.0,46.6979,46.7178,46.688,46.7178,31000.0
2017-08-09 13:15:00,46.99,47.0,46.95,46.97,84560.0,46.7078,46.7178,46.6681,46.688,84560.0
2017-08-09 13:20:00,46.96,47.01,46.95,46.98,137900.0,46.678,46.7277,46.6681,46.6979,137900.0
2017-08-09 13:25:00,46.98,46.99,46.95,46.96,39400.0,46.6979,46.7078,46.6681,46.678,39400.0
2017-08-09 13:30:00,46.96,46.97,46.94,46.94,294100.0,46.678,46.688,46.6581,46.6581,294100.0
2017-08-09 13:35:00,46.94,46.94,46.92,46.93,172880.0,46.6581,46.6581,46.6383,46.6482,172880.0
2017-08-09 13:40:00,46.93,46.95,46.92,46.92,83000.0,46.6482,46.6681,46.6383,46.6383,83000.0
2017-08-09 13:45:00,46.93,46.96,46.92,46.93,351460.0,46.6482,46.678,46.6383,46.6482,351460.0
2017-08-09 13:50:00,46.95,46.97,46.93,46.96,80560.0,46.6681,46.688,46.6482,46.678,80560.0
2017-08-09 13:55:00,46.95,46.96,46.91,46.95,84000.0,46.6681,46.678,46.6283,46.6681,84000.0
2017-08-09 14:00:00,46.95,46.95,46.93,46.94,30380.0,46.6681,46.6681,46.6482,46.6581,30380.0
2017-08-09 14:05:00,46.94,46.94,46.88,46.91,155180.0,46.6581,46.6581,46.5985,46.6283,155180.0
2017-08-09 14:10:00,46.89,46.89,46.85,46.87,120700.0,46.6084,46.6084,46.5687,46.5886,120700.0
2017-08-09 14:15:00,46.85,46.86,46.84,46.84,70520.0,46.5687,46.5786,46.5587,46.5587,70520.0
2017-08-09 14:20:00,46.84,46.88,46.83,46.87,236960.0,46.5587,46.5985,46.5488,46.5886,236960.0
2017-08-09 14:25:00,46.85,46.85,46.81,46.84,164600.0,46.5687,46.5687,46.5289,46.5587,164600.0
2017-08-09 14:30:00,46.83,46.85,46.78,46.79,219640.0,46.5488,46.5687,46.4991,46.509,219640.0
2017-08-09 14:35:00,46.8,46.83,46.78,46.81,234640.0,46.519,46.5488,46.4991,46.5289,234640.0
2017-08-09 14:40:00,46.79,46.84,46.79,46.82,92660.0,46.509,46.5587,46.509,46.5389,92660.0
2017-08-09 14:45:00,46.81,46.82,46.77,46.8,195400.0,46.5289,46.5389,46.4892,46.519,195400.0
2017-08-09 14:50:00,46.79,46.82,46.76,46.82,262940.0,46.509,46.5389,46.4792,46.5389,262940.0
2017-08-09 14:55:00,46.81,46.83,46.8,46.82,93440.0,46.5289,46.5488,46.519,46.5389,93440.0
2017-08-09 15:00:00,46.83,46.86,46.82,46.84,115060.0,46.5488,46.5786,46.5389,46.5587,115060.0
2017-08-09 15:05:00,46.83,46.85,46.76,46.78,364900.0,46.5488,46.5687,46.4792,46.4991,364900.0
2017-08-09 15:10:00,46.78,46.86,46.78,46.84,292060.0,46.4991,46.5786,46.4991,46.5587,292060.0
2017-08-09 15:15:00,46.84,46.94,46.84,46.93,172920.0,46.5587,46.6581,46.5587,46.6482,172920.0
2017-08-09 15:20:00,46.92,46.94,46.89,46.92,228300.0,46.6383,46.6581,46.6084,46.6383,228300.0
2017-08-09 15:25:00,46.92,46.93,46.88,46.9,322780.0,46.6383,46.6482,46.5985,46.6184,322780.0
2017-08-09 15:30:00,46.91,46.91,46.86,46.87,227000.0,46.6283,46.6283,46.5786,46.5886,227000.0
2017-08-09 15:35:00,46.87,46.94,46.84,46.93,327740.0,46.5886,46.6581,46.5587,46.6482,327740.0
2017-08-09 15:40:00,46.94,46.96,46.93,46.94,403900.0,46.6581,46.678,46.6482,46.6581,403900.0
2017-08-09 15:45:00,46.96,46.97,46.94,46.96,336100.0,46.678,46.688,46.6581,46.678,336100.0
2017-08-09 15:50:00,46.96,47.0,46.96,46.97,546080.0,46.678,46.7178,46.678,46.688,546080.0
2017-08-09 15:55:00,46.97,47.01,46.97,47.0,894160.0,46.688,46.7277,46.688,46.7178,894160.0
2017-08-10 09:30:00,46.75,46.78,46.67,46.77,1560500.0,46.4693,46.4991,46.3898,46.4892,1560500.0
2017-08-10 09:35:00,46.78,46.82,46.71,46.74,892940.0,46.4991,46.5389,46.4295,46.4593,892940.0
2017-08-10 09:40:00,46.73,46.75,46.6,46.64,708120.0,46.4494,46.4693,46.3202,46.3599,708120.0
2017-08-10 09:45:00,46.62,46.66,46.57,46.57,732000.0,46.3401,46.3798,46.2904,46.2904,732000.0
2017-08-10 09:50:00,46.57,46.69,46.57,46.62,724200.0,46.2904,46.4096,46.2904,46.3401,724200.0
2017-08-10 09:55:00,46.62,46.64,46.54,46.58,914540.0,46.3401,46.3599,46.2605,46.3003,914540.0
2017-08-10 10:00:00,46.58,46.59,46.4,46.4,1080680.0,46.3003,46.3102,46.1214,46.1214,1080680.0
2017-08-10 10:05:00,46.43,46.51,46.36,46.49,661220.0,46.1512,46.2307,46.0816,46.2108,661220.0
2017-08-10 10:10:00,46.49,46.51,46.45,46.5,500700.0,46.2108,46.2307,46.1711,46.2208,500700.0
2017-08-10 10:15:00,46.5,46.55,46.5,46.53,501140.0,46.2208,46.2705,46.2208,46.2506,501140.0
2017-08-10 10:20:00,46.52,46.56,46.49,46.51,454100.0,46.2407,46.2804,46.2108,46.2307,454100.0
2017-08-10 10:25:00,46.51,46.56,46.46,46.55,291840.0,46.2307,46.2804,46.181,46.2705,291840.0
2017-08-10 10:30:00,46.56,46.59,46.51,46.59,371660.0,46.2804,46.3102,46.2307,46.3102,371660.0
2017-08-10 10:35:00,46.57,46.61,46.57,46.59,473380.0,46.2904,46.3301,46.2904,46.3102,473380.0
2017-08-10 10:40:00,46.59,46.59,46.48,46.51,942380.0,46.3102,46.3102,46.2009,46.2307,942380.0
2017-08-10 10:45:00,46.51,46.61,46.51,46.54,426040.0,46.2307,46.3301,46.2307,46.2605,426040.0
2017-08-10 10:50:00,46.53,46.56,46.49,46.5,383520.0,46.2506,46.2804,46.2108,46.2208,383520.0
2017-08-10 10:55:00,46.49,46.56,46.49,46.52,362980.0,46.2108,46.2804,46.2108,46.2407,362980.0
2017-08-10 11:00:00,46.51,46.52,46.44,46.45,257540.0,46.2307,46.2407,46.1611,46.1711,257540.0
2017-08-10 11:05:00,46.47,46.51,46.45,46.5,367880.0,46.191,46.2307,46.1711,46.2208,367880.0
2017-08-10 11:10:00,46.48,46.52,46.46,46.47,360920.0,46.2009,46.2407,46.181,46.191,360920.0
2017-08-10 11:15:00,46.47,46.49,46.41,46.45,279880.0,46.191,46.2108,46.1313,46.1711,279880.0
2017-08-10 11:20:00,46.46,46.46,46.4,46.42,362060.0,46.181,46.181,46.1214,46.1413,362060.0
2017-08-10 11:25:00,46.42,46.45,46.4,46.45,494000.0,46.1413,46.1711,46.1214,46.1711,494000.0
2017-08-10 11:30:00,46.45,46.51,46.44,46.46,416940.0,46.1711,46.2307,46.1611,46.181,416940.0
2017-08-10 11:35:00,46.44,46.48,46.42,46.47,184740.0,46.1611,46.2009,46.1413,46.191,184740.0
2017-08-10 11:40:00,46.46,46.47,46.39,46.39,371280.0,46.181,46.191,46.1114,46.1114,371280.0
2017-08-10 11:45:00,46.39,46.39,46.31,46.32,819580.0,46.1114,46.1114,46.0319,46.0419,819580.0
2017-08-10 11:50:00,46.31,46.33,46.23,46.25,973880.0,46.0319,46.0518,45.9524,45.9723,973880.0
2017-08-10 11:55:00,46.24,46.3,46.24,46.28,361600.0,45.9623,46.022,45.9623,46.0021,361600.0
2017-08-10 12:00:00,46.26,46.26,46.2,46.21,350800.0,45.9822,45.9822,45.9226,45.9325,350800.0
2017-08-10 12:05:00,46.21,46.31,46.19,46.3,306040.0,45.9325,46.0319,45.9126,46.022,306040.0
2017-08-10 12:10:00,46.31,46.35,46.3,46.32,336900.0,46.0319,46.0717,46.022,46.0419,336900.0
2017-08-10 12:15:00,46.31,46.33,46.23,46.27,477140.0,46.0319,46.0518,45.9524,45.9922,477140.0
2017-08-10 12:20:00,46.27,46.29,46.2,46.22,327720.0,45.9922,46.012,45.9226,45.9425,327720.0
2017-08-10 12:25:00,46.24,46.27,46.2,46.24,179880.0,45.9623,45.9922,45.9226,45.9623,179880.0
2017-08-10 12:30:00,46.22,46.23,46.14,46.16,396620.0,45.9425,45.9524,45.8629,45.8828,396620.0
2017-08-10 12:35:00,46.16,46.17,46.09,46.14,659580.0,45.8828,45.8928,45.8132,45.8629,659580.0
2017-08-10 12:40:00,46.13,46.22,46.13,46.21,384000.0,45.853,45.9425,45.853,45.9325,384000.0
2017-08-10 12:45:00,46.21,46.31,46.21,46.28,633980.0,45.9325,46.0319,45.9325,46.0021,633980.0
2017-08-10 12:50:00,46.27,46.3,46.21,46.3,235660.0,45.9922,46.022,45.9325,46.022,235660.0
2017-08-10 12:55:00,46.29,46.32,46.27,46.3,142000.0,46.012,46.0419,45.9922,46.022,142000.0
2017-08-10 13:00:00,46.3,46.41,46.3,46.41,294860.0,46.022,46.1313,46.022,46.1313,294860.0
2017-08-10 13:05:00,46.39,46.41,46.34,46.38,127380.0,46.1114,46.1313,46.0617,46.1015,127380.0
2017-08-10 13:10:00,46.36,46.42,46.35,46.37,295260.0,46.0816,46.1413,46.0717,46.0916,295260.0
2017-08-10 13:15:00,46.36,46.38,46.3,46.33,154620.0,46.0816,46.1015,46.022,46.0518,154620.0
2017-08-10 13:20:00,46.32,46.38,46.31,46.37,131640.0,46.0419,46.1015,46.0319,46.0916,131640.0
2017-08-10 13:25:00,46.37,46.39,46.35,46.39,264600.0,46.0916,46.1114,46.0717,46.1114,264600.0
2017-08-10 13:30:00,46.39,46.39,46.35,46.39,362980.0,46.1114,46.1114,46.0717,46.1114,362980.0
2017-08-10 13:35:00,46.37,46.39,46.33,46.35,278080.0,46.0916,46.1114,46.0518,46.0717,278080.0
2017-08-10 13:40:00,46.35,46.4,46.33,46.33,356880.0,46.0717,46.1214,46.0518,46.0518,356880.0
2017-08-10 13:45:00,46.33,46.35,46.31,46.33,208080.0,46.0518,46.0717,46.0319,46.0518,208080.0
2017-08-10 13:50:00,46.32,46.35,46.29,46.29,138440.0,46.0419,46.0717,46.012,46.012,138440.0
2017-08-10 13:55:00,46.28,46.33,46.24,46.32,291160.0,46.0021,46.0518,45.9623,46.0419,291160.0
2017-08-10 14:00:00,46.33,46.34,46.23,46.26,353740.0,46.0518,46.0617,45.9524,45.9822,353740.0
2017-08-10 14:05:00,46.27,46.27,46.24,46.27,98680.0,45.9922,45.9922,45.9623,45.9922,98680.0
2017-08-10 14:10:00,46.27,46.39,46.27,46.35,356820.0,45.9922,46.1114,45.9922,46.0717,356820.0
2017-08-10 14:15:00,46.35,46.39,46.32,46.37,169840.0,46.0717,46.1114,46.0419,46.0916,169840.0
2017-08-10 14:20:00,46.36,46.41,46.35,46.36,156300.0,46.0816,46.1313,46.0717,46.0816,156300.0
2017-08-10 14:25:00,46.37,46.39,46.34,46.36,65800.0,46.0916,46.1114,46.0617,46.0816,65800.0
2017-08-10 14:30:00,46.36,46.45,46.36,46.45,173380.0,46.0816,46.1711,46.0816,46.1711,173380.0
2017-08-10 14:35:00,46.44,46.44,46.38,46.39,274460.0,46.1611,46.1611,46.1015,46.1114,274460.0
2017-08-10 14:40:00,46.39,46.41,46.35,46.4,321080.0,46.1114,46.1313,46.0717,46.1214,321080.0
2017-08-10 14:45:00,46.38,46.43,46.35,46.43,281740.0,46.1015,46.1512,46.0717,46.1512,281740.0
2017-08-10 14:50:00,46.44,46.48,46.42,46.45,384460.0,46.1611,46.2009,46.1413,46.1711,384460.0
2017-08-10 14:55:00,46.45,46.46,46.42,46.45,274660.0,46.1711,46.181,46.1413,46.1711,274660.0
2017-08-10 15:00:00,46.46,46.49,46.4,46.45,141080.0,46.181,46.2108,46.1214,46.1711,141080.0
2017-08-10 15:05:00,46.43,46.46,46.39,46.41,182220.0,46.1512,46.181,46.1114,46.1313,182220.0
2017-08-10 15:10:00,46.41,46.41,46.31,46.31,201920.0,46.1313,46.1313,46.0319,46.0319,201920.0
2017-08-10 15:15:00,46.31,46.31,46.24,46.29,391340.0,46.0319,46.0319,45.9623,46.012,391340.0
2017-08-10 15:20:00,46.28,46.35,46.21,46.31,368240.0,46.0021,46.0717,45.9325,46.0319,368240.0
2017-08-10 15:25:00,46.32,46.37,46.29,46.37,420680.0,46.0419,46.0916,46.012,46.0916,420680.0
2017-08-10 15:30:00,46.38,46.4,46.25,46.3,473060.0,46.1015,46.1214,45.9723,46.022,473060.0
2017-08-10 15:35:00,46.3,46.3,46.2,46.21,586420.0,46.022,46.022,45.9226,45.9325,586420.0
2017-08-10 15:40:00,46.21,46.27,46.18,46.24,365440.0,45.9325,45.9922,45.9027,45.9623,365440.0
2017-08-10 15:45:00,46.23,46.26,46.12,46.16,864980.0,45.9524,45.9822,45.8431,45.8828,864980.0
2017-08-10 15:50:00,46.15,46.22,46.13,46.19,981300.0,45.8729,45.9425,45.853,45.9126,981300.0
2017-08-10 15:55:00,46.18,46.24,46.16,46.17,1723560.0,45.9027,45.9623,45.8828,45.8928,1723560.0
2017-08-11 09:30:00,46.19,46.19,46.11,46.19,2026820.0,45.9126,45.9126,45.8331,45.9126,2026820.0
2017-08-11 09:35:00,46.2,46.26,46.15,46.18,355800.0,45.9226,45.9822,45.8729,45.9027,355800.0
2017-08-11 09:40:00,46.18,46.19,46.09,46.12,652620.0,45.9027,45.9126,45.8132,45.8431,652620.0
2017-08-11 09:45:00,46.12,46.14,46.06,46.11,387720.0,45.8431,45.8629,45.7834,45.8331,387720.0
2017-08-11 09:50:00,46.11,46.23,46.1,46.23,663500.0,45.8331,45.9524,45.8232,45.9524,663500.0
2017-08-11 09:55:00,46.23,46.25,46.17,46.25,564640.0,45.9524,45.9723,45.8928,45.9723,564640.0
2017-08-11 10:00:00,46.24,46.24,46.15,46.18,396520.0,45.9623,45.9623,45.8729,45.9027,396520.0
2017-08-11 10:05:00,46.21,46.3,46.17,46.26,700340.0,45.9325,46.022,45.8928,45.9822,700340.0
2017-08-11 10:10:00,46.27,46.34,46.25,46.25,416320.0,45.9922,46.0617,45.9723,45.9723,416320.0
2017-08-11 10:15:00,46.22,46.33,46.22,46.33,229560.0,45.9425,46.0518,45.9425,46.0518,229560.0
2017-08-11 10:20:00,46.31,46.35,46.28,46.3,210600.0,46.0319,46.0717,46.0021,46.022,210600.0
2017-08-11 10:25:00,46.28,46.36,46.26,46.33,258940.0,46.0021,46.0816,45.9822,46.0518,258940.0
2017-08-11 10:30:00,46.32,46.37,46.29,46.36,263500.0,46.0419,46.0916,46.012,46.0816,263500.0
2017-08-11 10:35:00,46.35,46.5,46.35,46.5,839640.0,46.0717,46.2208,46.0717,46.2208,839640.0
2017-08-11 10:40:00,46.49,46.52,46.46,46.51,592920.0,46.2108,46.2407,46.181,46.2307,592920.0
2017-08-11 10:45:00,46.5,46.58,46.48,46.55,360320.0,46.2208,46.3003,46.2009,46.2705,360320.0
2017-08-11 10:50:00,46.55,46.57,46.52,46.55,220360.0,46.2705,46.2904,46.2407,46.2705,220360.0
2017-08-11 10:55:00,46.54,46.56,46.52,46.52,237260.0,46.2605,46.2804,46.2407,46.2407,237260.0
2017-08-11 11:00:00,46.52,46.53,46.48,46.49,338780.0,46.2407,46.2506,46.2009,46.2108,338780.0
2017-08-11 11:05:00,46.51,46.52,46.49,46.5,161600.0,46.2307,46.2407,46.2108,46.2208,161600.0
2017-08-11 11:10:00,46.51,46.63,46.51,46.62,308880.0,46.2307,46.35,46.2307,46.3401,308880.0
2017-08-11 11:15:00,46.63,46.65,46.58,46.6,358700.0,46.35,46.3699,46.3003,46.3202,358700.0
2017-08-11 11:20:00,46.58,46.58,46.48,46.54,390640.0,46.3003,46.3003,46.2009,46.2605,390640.0
2017-08-11 11:25:00,46.55,46.58,46.5,46.5,232760.0,46.2705,46.3003,46.2208,46.2208,232760.0
2017-08-11 11:30:00,46.5,46.57,46.5,46.57,137460.0,46.2208,46.2904,46.2208,46.2904,137460.0
2017-08-11 11:35:00,46.56,46.61,46.56,46.6,130300.0,46.2804,46.3301,46.2804,46.3202,130300.0
2017-08-11 11:40:00,46.6,46.65,46.59,46.65,242020.0,46.3202,46.3699,46.3102,46.3699,242020.0
2017-08-11 11:45:00,46.61,46.67,46.59,46.6,419000.0,46.3301,46.3898,46.3102,46.3202,419000.0
2017-08-11 11:50:00,46.6,46.63,46.59,46.61,105380.0,46.3202,46.35,46.3102,46.3301,105380.0
2017-08-11 11:55:00,46.6,46.6,46.57,46.57,45220.0,46.3202,46.3202,46.2904,46.2904,45220.0
2017-08-11 12:00:00,46.6,46.65,46.58,46.64,72980.0,46.3202,46.3699,46.3003,46.3599,72980.0
2017-08-11 12:05:00,46.64,46.67,46.62,46.63,173000.0,46.3599,46.3898,46.3401,46.35,173000.0
2017-08-11 12:10:00,46.64,46.65,46.63,46.63,25380.0,46.3599,46.3699,46.35,46.35,25380.0
2017-08-11 12:15:00,46.63,46.65,46.6,46.65,69460.0,46.35,46.3699,46.3202,46.3699,69460.0
2017-08-11 12:20:00,46.64,46.66,46.6,46.6,214760.0,46.3599,46.3798,46.3202,46.3202,214760.0
2017-08-11 12:25:00,46.59,46.6,46.53,46.53,160020.0,46.3102,46.3202,46.2506,46.2506,160020.0
2017-08-11 12:30:00,46.54,46.54,46.48,46.5,118660.0,46.2605,46.2605,46.2009,46.2208,118660.0
2017-08-11 12:35:00,46.53,46.55,46.5,46.52,106640.0,46.2506,46.2705,46.2208,46.2407,106640.0
2017-08-11 12:40:00,46.53,46.55,46.51,46.53,99000.0,46.2506,46.2705,46.2307,46.2506,99000.0
2017-08-11 12:45:00,46.52,46.58,46.51,46.56,116040.0,46.2407,46.3003,46.2307,46.2804,116040.0
2017-08-11 12:50:00,46.54,46.56,46.51,46.52,104460.0,46.2605,46.2804,46.2307,46.2407,104460.0
2017-08-11 12:55:00,46.51,46.54,46.5,46.52,60320.0,46.2307,46.2605,46.2208,46.2407,60320.0
2017-08-11 13:00:00,46.51,46.59,46.51,46.59,82000.0,46.2307,46.3102,46.2307,46.3102,82000.0
2017-08-11 13:05:00,46.58,46.58,46.53,46.56,121820.0,46.3003,46.3003,46.2506,46.2804,121820.0
2017-08-11 13:10:00,46.55,46.56,46.52,46.54,118880.0,46.2705,46.2804,46.2407,46.2605,118880.0
2017-08-11 13:15:00,46.53,46.55,46.51,46.53,189420.0,46.2506,46.2705,46.2307,46.2506,189420.0
2017-08-11 13:20:00,46.54,46.55,46.46,46.46,89820.0,46.2605,46.2705,46.181,46.181,89820.0
2017-08-11 13:25:00,46.48,46.52,46.46,46.46,97980.0,46.2009,46.2407,46.181,46.181,97980.0
2017-08-11 13:30:00,46.46,46.54,46.46,46.51,303780.0,46.181,46.2605,46.181,46.2307,303780.0
2017-08-11 13:35:00,46.51,46.55,46.5,46.51,185460.0,46.2307,46.2705,46.2208,46.2307,185460.0
2017-08-11 13:40:00,46.52,46.55,46.51,46.54,46000.0,46.2407,46.2705,46.2307,46.2605,46000.0
2017-08-11 13:45:00,46.54,46.57,46.51,46.55,68380.0,46.2605,46.2904,46.2307,46.2705,68380.0
2017-08-11 13:50:00,46.56,46.56,46.53,46.55,44600.0,46.2804,46.2804,46.2506,46.2705,44600.0
2017-08-11 13:55:00,46.56,46.59,46.53,46.57,112340.0,46.2804,46.3102,46.2506,46.2904,112340.0
2017-08-11 14:00:00,46.55,46.59,46.55,46.58,88000.0,46.2705,46.3102,46.2705,46.3003,88000.0
2017-08-11 14:05:00,46.56,46.62,46.56,46.62,136920.0,46.2804,46.3401,46.2804,46.3401,136920.0
2017-08-11 14:10:00,46.61,46.65,46.6,46.64,140200.0,46.3301,46.3699,46.3202,46.3599,140200.0
2017-08-11 14:15:00,46.64,46.65,46.62,46.62,106820.0,46.3599,46.3699,46.3401,46.3401,106820.0
2017-08-11 14:20:00,46.63,46.63,46.59,46.6,77340.0,46.35,46.35,46.3102,46.3202,77340.0
2017-08-11 14:25:00,46.62,46.63,46.6,46.62,121920.0,46.3401,46.35,46.3202,46.3401,121920.0
2017-08-11 14:30:00,46.62,46.63,46.56,46.56,133260.0,46.3401,46.35,46.2804,46.2804,133260.0
2017-08-11 14:35:00,46.56,46.56,46.5,46.51,161620.0,46.2804,46.2804,46.2208,46.2307,161620.0
2017-08-11 14:40:00,46.53,46.57,46.53,46.55,135880.0,46.2506,46.2904,46.2506,46.2705,135880.0
2017-08-11 14:45:00,46.54,46.6,46.54,46.58,111760.0,46.2605,46.3202,46.2605,46.3003,111760.0
2017-08-11 14:50:00,46.57,46.59,46.56,46.57,184680.0,46.2904,46.3102,46.2804,46.2904,184680.0
2017-08-11 14:55:00,46.57,46.59,46.54,46.56,294000.0,46.2904,46.3102,46.2605,46.2804,294000.0
2017-08-11 15:00:00,46.56,46.62,46.55,46.57,393880.0,46.2804,46.3401,46.2705,46.2904,393880.0
2017-08-11 15:05:00,46.59,46.59,46.56,46.56,177900.0,46.3102,46.3102,46.2804,46.2804,177900.0
2017-08-11 15:10:00,46.54,46.57,46.53,46.53,101060.0,46.2605,46.2904,46.2506,46.2506,101060.0
2017-08-11 15:15:00,46.51,46.54,46.47,46.48,195540.0,46.2307,46.2605,46.191,46.2009,195540.0
2017-08-11 15:20:00,46.48,46.51,46.46,46.48,148800.0,46.2009,46.2307,46.181,46.2009,148800.0
2017-08-11 15:25:00,46.48,46.52,46.48,46.49,144580.0,46.2009,46.2407,46.2009,46.2108,144580.0
2017-08-11 15:30:00,46.5,46.51,46.44,46.45,294360.0,46.2208,46.2307,46.1611,46.1711,294360.0
2017-08-11 15:35:00,46.44,46.52,46.43,46.51,245600.0,46.1611,46.2407,46.1512,46.2307,245600.0
2017-08-11 15:40:00,46.52,46.53,46.48,46.5,176000.0,46.2407,46.2506,46.2009,46.2208,176000.0
2017-08-11 15:45:00,46.51,46.59,46.51,46.57,494700.0,46.2307,46.3102,46.2307,46.2904,494700.0
2017-08-11 15:50:00,46.55,46.56,46.51,46.56,537620.0,46.2705,46.2804,46.2307,46.2804,537620.0
2017-08-11 15:55:00,46.54,46.57,46.47,46.52,1016100.0,46.2605,46.2904,46.191,46.2407,1016100.0
2017-08-14 09:30:00,46.95,47.02,46.89,47.02,1525340.0,46.6681,46.7377,46.6084,46.7377,1525340.0
2017-08-14 09:35:00,46.98,47.05,46.91,46.99,743540.0,46.6979,46.7675,46.6283,46.7078,743540.0
2017-08-14 09:40:00,46.99,47.02,46.84,46.88,401500.0,46.7078,46.7377,46.5587,46.5985,401500.0
2017-08-14 09:45:00,46.88,46.9,46.79,46.79,451820.0,46.5985,46.6184,46.509,46.509,451820.0
2017-08-14 09:50:00,46.81,46.84,46.72,46.83,405960.0,46.5289,46.5587,46.4395,46.5488,405960.0
2017-08-14 09:55:00,46.84,46.85,46.81,46.83,229560.0,46.5587,46.5687,46.5289,46.5488,229560.0
2017-08-14 10:00:00,46.85,46.95,46.84,46.95,364580.0,46.5687,46.6681,46.5587,46.6681,364580.0
2017-08-14 10:05:00,46.95,46.95,46.87,46.88,184920.0,46.6681,46.6681,46.5886,46.5985,184920.0
2017-08-14 10:10:00,46.89,46.92,46.87,46.88,196980.0,46.6084,46.6383,46.5886,46.5985,196980.0
2017-08-14 10:15:00,46.89,46.95,46.89,46.93,122240.0,46.6084,46.6681,46.6084,46.6482,122240.0
2017-08-14 10:20:00,46.93,46.94,46.9,46.93,133340.0,46.6482,46.6581,46.6184,46.6482,133340.0
2017-08-14 10:25:00,46.91,46.95,46.91,46.91,108360.0,46.6283,46.6681,46.6283,46.6283,108360.0
2017-08-14 10:30:00,46.92,46.94,46.91,46.93,97000.0,46.6383,46.6581,46.6283,46.6482,97000.0
2017-08-14 10:35:00,46.94,46.94,46.91,46.94,80300.0,46.6581,46.6581,46.6283,46.6581,80300.0
2017-08-14 10:40:00,46.94,46.95,46.93,46.95,198640.0,46.6581,46.6681,46.6482,46.6681,198640.0
2017-08-14 10:45:00,46.96,46.99,46.93,46.99,147940.0,46.678,46.7078,46.6482,46.7078,147940.0
2017-08-14 10:50:00,47.0,47.03,46.99,47.0,182280.0,46.7178,46.7476,46.7078,46.7178,182280.0
2017-08-14 10:55:00,46.99,47.0,46.95,46.95,131880.0,46.7078,46.7178,46.6681,46.6681,131880.0
2017-08-14 11:00:00,46.94,46.96,46.88,46.88,149240.0,46.6581,46.678,46.5985,46.5985,149240.0
2017-08-14 11:05:00,46.9,46.92,46.87,46.88,131080.0,46.6184,46.6383,46.5886,46.5985,131080.0
2017-08-14 11:10:00,46.89,46.9,46.86,46.88,175600.0,46.6084,46.6184,46.5786,46.5985,175600.0
2017-08-14 11:15:00,46.87,46.89,46.85,46.87,97380.0,46.5886,46.6084,46.5687,46.5886,97380.0
2017-08-14 11:20:00,46.86,46.88,46.82,46.86,148440.0,46.5786,46.5985,46.5389,46.5786,148440.0
2017-08-14 11:25:00,46.89,46.92,46.87,46.9,109320.0,46.6084,46.6383,46.5886,46.6184,109320.0
2017-08-14 11:30:00,46.91,46.96,46.91,46.96,164380.0,46.6283,46.678,46.6283,46.678,164380.0
2017-08-14 11:35:00,46.95,46.97,46.94,46.94,183040.0,46.6681,46.688,46.6581,46.6581,183040.0
2017-08-14 11:40:00,46.94,46.94,46.9,46.9,67820.0,46.6581,46.6581,46.6184,46.6184,67820.0
2017-08-14 11:45:00,46.93,46.97,46.92,46.93,134000.0,46.6482,46.688,46.6383,46.6482,134000.0
2017-08-14 11:50:00,46.92,46.96,46.92,46.96,132220.0,46.6383,46.678,46.6383,46.678,132220.0
2017-08-14 11:55:00,46.96,46.97,46.95,46.97,46080.0,46.678,46.688,46.6681,46.688,46080.0
2017-08-14 12:00:00,46.96,46.98,46.95,46.97,48980.0,46.678,46.6979,46.6681,46.688,48980.0
2017-08-14 12:05:00,46.96,47.0,46.96,46.97,194640.0,46.678,46.7178,46.678,46.688,194640.0
2017-08-14 12:10:00,46.96,46.98,46.96,46.96,64000.0,46.678,46.6979,46.678,46.678,64000.0
2017-08-14 12:15:00,46.96,46.99,46.94,46.94,142280.0,46.678,46.7078,46.6581,46.6581,142280.0
2017-08-14 12:20:00,46.95,46.97,46.94,46.97,61140.0,46.6681,46.688,46.6581,46.688,61140.0
2017-08-14 12:25:00,46.97,46.97,46.93,46.93,73080.0,46.688,46.688,46.6482,46.6482,73080.0
2017-08-14 12:30:00,46.93,46.93,46.86,46.87,196480.0,46.6482,46.6482,46.5786,46.5886,196480.0
2017-08-14 12:35:00,46.87,46.88,46.86,46.88,66000.0,46.5886,46.5985,46.5786,46.5985,66000.0
2017-08-14 12:40:00,46.87,46.9,46.87,46.9,25120.0,46.5886,46.6184,46.5886,46.6184,25120.0
2017-08-14 12:45:00,46.89,46.93,46.89,46.93,66720.0,46.6084,46.6482,46.6084,46.6482,66720.0
2017-08-14 12:50:00,46.92,46.92,46.89,46.91,80000.0,46.6383,46.6383,46.6084,46.6283,80000.0
2017-08-14 12:55:00,46.9,46.92,46.9,46.92,41420.0,46.6184,46.6383,46.6184,46.6383,41420.0
2017-08-14 13:00:00,46.91,46.94,46.91,46.93,55400.0,46.6283,46.6581,46.6283,46.6482,55400.0
2017-08-14 13:05:00,46.93,46.97,46.93,46.96,145100.0,46.6482,46.688,46.6482,46.678,145100.0
2017-08-14 13:10:00,46.97,46.98,46.95,46.97,95180.0,46.688,46.6979,46.6681,46.688,95180.0
2017-08-14 13:15:00,46.98,46.98,46.95,46.96,70200.0,46.6979,46.6979,46.6681,46.678,70200.0
2017-08-14 13:20:00,46.96,46.96,46.94,46.96,71960.0,46.678,46.678,46.6581,46.678,71960.0
2017-08-14 13:25:00,46.96,46.96,46.94,46.96,62960.0,46.678,46.678,46.6581,46.678,62960.0
2017-08-14 13:30:00,46.95,46.97,46.95,46.95,54340.0,46.6681,46.688,46.6681,46.6681,54340.0
2017-08-14 13:35:00,46.94,46.95,46.94,46.95,75000.0,46.6581,46.6681,46.6581,46.6681,75000.0
2017-08-14 13:40:00,46.94,46.95,46.93,46.95,63680.0,46.6581,46.6681,46.6482,46.6681,63680.0
2017-08-14 13:45:00,46.94,46.94,46.92,46.92,90200.0,46.6581,46.6581,46.6383,46.6383,90200.0
2017-08-14 13:50:00,46.91,46.93,46.91,46.93,112760.0,46.6283,46.6482,46.6283,46.6482,112760.0
2017-08-14 13:55:00,46.93,46.95,46.92,46.93,64000.0,46.6482,46.6681,46.6383,46.6482,64000.0
2017-08-14 14:00:00,46.93,46.95,46.92,46.94,62480.0,46.6482,46.6681,46.6383,46.6581,62480.0
2017-08-14 14:05:00,46.93,46.96,46.93,46.95,44000.0,46.6482,46.678,46.6482,46.6681,44000.0
2017-08-14 14:10:00,46.95,46.96,46.93,46.93,66040.0,46.6681,46.678,46.6482,46.6482,66040.0
2017-08-14 14:15:00,46.94,46.94,46.89,46.91,150960.0,46.6581,46.6581,46.6084,46.6283,150960.0
2017-08-14 14:20:00,46.92,46.92,46.9,46.92,91280.0,46.6383,46.6383,46.6184,46.6383,91280.0
2017-08-14 14:25:00,46.9,46.92,46.89,46.91,97940.0,46.6184,46.6383,46.6084,46.6283,97940.0
2017-08-14 14:30:00,46.91,46.93,46.9,46.93,86000.0,46.6283,46.6482,46.6184,46.6482,86000.0
2017-08-14 14:35:00,46.93,46.96,46.92,46.95,80460.0,46.6482,46.678,46.6383,46.6681,80460.0
2017-08-14 14:40:00,46.95,46.98,46.94,46.98,115240.0,46.6681,46.6979,46.6581,46.6979,115240.0
2017-08-14 14:45:00,46.98,46.98,46.94,46.95,92020.0,46.6979,46.6979,46.6581,46.6681,92020.0
2017-08-14 14:50:00,46.94,46.95,46.93,46.95,75760.0,46.6581,46.6681,46.6482,46.6681,75760.0
2017-08-14 14:55:00,46.94,46.99,46.94,46.98,49720.0,46.6581,46.7078,46.6581,46.6979,49720.0
2017-08-14 15:00:00,46.96,46.98,46.92,46.93,95600.0,46.678,46.6979,46.6383,46.6482,95600.0
2017-08-14 15:05:00,46.94,46.96,46.93,46.95,53920.0,46.6581,46.678,46.6482,46.6681,53920.0
2017-08-14 15:10:00,46.95,46.96,46.95,46.95,82660.0,46.6681,46.678,46.6681,46.6681,82660.0
2017-08-14 15:15:00,46.96,46.99,46.94,46.98,151440.0,46.678,46.7078,46.6581,46.6979,151440.0
2017-08-14 15:20:00,46.98,46.99,46.96,46.99,75040.0,46.6979,46.7078,46.678,46.7078,75040.0
2017-08-14 15:25:00,46.97,46.99,46.97,46.99,151940.0,46.688,46.7078,46.688,46.7078,151940.0
2017-08-14 15:30:00,46.97,46.99,46.95,46.96,144140.0,46.688,46.7078,46.6681,46.678,144140.0
2017-08-14 15:35:00,46.96,47.0,46.96,46.99,208000.0,46.678,46.7178,46.678,46.7078,208000.0
2017-08-14 15:40:00,46.99,47.01,46.97,46.97,216340.0,46.7078,46.7277,46.688,46.688,216340.0
2017-08-14 15:45:00,46.96,46.99,46.95,46.96,323360.0,46.678,46.7078,46.6681,46.678,323360.0
2017-08-14 15:50:00,46.97,47.05,46.97,47.03,479200.0,46.688,46.7675,46.688,46.7476,479200.0
2017-08-14 15:55:00,47.03,47.05,46.94,46.95,786740.0,46.7476,46.7675,46.6581,46.6681,786740.0
2017-08-15 09:30:00,47.04,47.15,46.98,47.14,728800.0,46.7575,46.8669,46.6979,46.8569,728800.0
2017-08-15 09:35:00,47.13,47.14,47.06,47.1,442920.0,46.847,46.8569,46.7774,46.8172,442920.0
2017-08-15 09:40:00,47.07,47.07,46.95,46.96,333460.0,46.7874,46.7874,46.6681,46.678,333460.0
2017-08-15 09:45:00,46.95,46.96,46.91,46.93,170580.0,46.6681,46.678,46.6283,46.6482,170580.0
2017-08-15 09:50:00,46.95,46.97,46.9,46.97,320240.0,46.6681,46.688,46.6184,46.688,320240.0
2017-08-15 09:55:00,46.98,47.05,46.95,47.02,292820.0,46.6979,46.7675,46.6681,46.7377,292820.0
2017-08-15 10:00:00,47.02,47.05,46.99,47.01,164500.0,46.7377,46.7675,46.7078,46.7277,164500.0
2017-08-15 10:05:00,46.99,47.0,46.95,46.97,204340.0,46.7078,46.7178,46.6681,46.688,204340.0
2017-08-15 10:10:00,46.94,46.96,46.91,46.92,89840.0,46.6581,46.678,46.6283,46.6383,89840.0
2017-08-15 10:15:00,46.92,46.93,46.87,46.9,220140.0,46.6383,46.6482,46.5886,46.6184,220140.0
2017-08-15 10:20:00,46.89,46.9,46.83,46.85,332380.0,46.6084,46.6184,46.5488,46.5687,332380.0
2017-08-15 10:25:00,46.84,46.94,46.84,46.94,175080.0,46.5587,46.6581,46.5587,46.6581,175080.0
2017-08-15 10:30:00,46.94,46.96,46.88,46.96,76500.0,46.6581,46.678,46.5985,46.678,76500.0
2017-08-15 10:35:00,46.93,46.96,46.86,46.96,112600.0,46.6482,46.678,46.5786,46.678,112600.0
2017-08-15 10:40:00,46.96,46.99,46.95,46.99,163320.0,46.678,46.7078,46.6681,46.7078,163320.0
2017-08-15 10:45:00,46.99,46.99,46.94,46.96,111320.0,46.7078,46.7078,46.6581,46.678,111320.0
2017-08-15 10:50:00,46.93,46.96,46.92,46.94,83060.0,46.6482,46.678,46.6383,46.6581,83060.0
2017-08-15 10:55:00,46.95,46.97,46.92,46.92,58880.0,46.6681,46.688,46.6383,46.6383,58880.0
2017-08-15 11:00:00,46.93,46.95,46.9,46.91,96180.0,46.6482,46.6681,46.6184,46.6283,96180.0
2017-08-15 11:05:00,46.89,46.92,46.88,46.92,88020.0,46.6084,46.6383,46.5985,46.6383,88020.0
2017-08-15 11:10:00,46.93,46.95,46.93,46.93,49540.0,46.6482,46.6681,46.6482,46.6482,49540.0
2017-08-15 11:15:00,46.93,46.96,46.92,46.96,90000.0,46.6482,46.678,46.6383,46.678,90000.0
2017-08-15 11:20:00,46.96,46.99,46.95,46.95,226220.0,46.678,46.7078,46.6681,46.6681,226220.0
2017-08-15 11:25:00,46.94,46.99,46.93,46.99,90820.0,46.6581,46.7078,46.6482,46.7078,90820.0
2017-08-15 11:30:00,46.97,46.98,46.95,46.96,43980.0,46.688,46.6979,46.6681,46.678,43980.0
2017-08-15 11:35:00,46.97,46.98,46.95,46.96,75700.0,46.688,46.6979,46.6681,46.678,75700.0
2017-08-15 11:40:00,46.97,46.98,46.96,46.96,136580.0,46.688,46.6979,46.678,46.678,136580.0
2017-08-15 11:45:00,46.96,46.96,46.92,46.92,100060.0,46.678,46.678,46.6383,46.6383,100060.0
2017-08-15 11:50:00,46.93,46.93,46.85,46.89,132180.0,46.6482,46.6482,46.5687,46.6084,132180.0
2017-08-15 11:55:00,46.89,46.89,46.86,46.88,85400.0,46.6084,46.6084,46.5786,46.5985,85400.0
2017-08-15 12:00:00,46.85,46.93,46.85,46.91,83780.0,46.5687,46.6482,46.5687,46.6283,83780.0
2017-08-15 12:05:00,46.9,46.94,46.9,46.94,67500.0,46.6184,46.6581,46.6184,46.6581,67500.0
2017-08-15 12:10:00,46.94,46.99,46.92,46.99,195620.0,46.6581,46.7078,46.6383,46.7078,195620.0
2017-08-15 12:15:00,46.98,47.01,46.98,46.99,224420.0,46.6979,46.7277,46.6979,46.7078,224420.0
2017-08-15 12:20:00,46.99,47.01,46.99,47.0,56120.0,46.7078,46.7277,46.7078,46.7178,56120.0
2017-08-15 12:25:00,47.0,47.02,47.0,47.01,56020.0,46.7178,46.7377,46.7178,46.7277,56020.0
2017-08-15 12:30:00,47.01,47.01,46.99,46.99,46000.0,46.7277,46.7277,46.7078,46.7078,46000.0
2017-08-15 12:35:00,47.0,47.01,46.97,46.97,88980.0,46.7178,46.7277,46.688,46.688,88980.0
2017-08-15 12:40:00,46.96,47.02,46.96,47.02,39100.0,46.678,46.7377,46.678,46.7377,39100.0
2017-08-15 12:45:00,47.0,47.01,46.98,46.99,45000.0,46.7178,46.7277,46.6979,46.7078,45000.0
2017-08-15 12:50:00,47.0,47.0,46.96,46.96,25900.0,46.7178,46.7178,46.678,46.678,25900.0
2017-08-15 12:55:00,46.97,46.97,46.93,46.93,68000.0,46.688,46.688,46.6482,46.6482,68000.0
2017-08-15 13:00:00,46.94,46.95,46.87,46.89,158580.0,46.6581,46.6681,46.5886,46.6084,158580.0
2017-08-15 13:05:00,46.87,46.9,46.86,46.89,77860.0,46.5886,46.6184,46.5786,46.6084,77860.0
2017-08-15 13:10:00,46.89,46.93,46.88,46.93,87260.0,46.6084,46.6482,46.5985,46.6482,87260.0
2017-08-15 13:15:00,46.92,46.94,46.9,46.93,108940.0,46.6383,46.6581,46.6184,46.6482,108940.0
2017-08-15 13:20:00,46.93,46.93,46.92,46.93,59320.0,46.6482,46.6482,46.6383,46.6482,59320.0
2017-08-15 13:25:00,46.93,46.93,46.88,46.9,126460.0,46.6482,46.6482,46.5985,46.6184,126460.0
2017-08-15 13:30:00,46.92,46.92,46.9,46.9,168700.0,46.6383,46.6383,46.6184,46.6184,168700.0
2017-08-15 13:35:00,46.92,46.92,46.9,46.91,41160.0,46.6383,46.6383,46.6184,46.6283,41160.0
2017-08-15 13:40:00,46.92,46.93,46.9,46.9,72000.0,46.6383,46.6482,46.6184,46.6184,72000.0
2017-08-15 13:45:00,46.89,46.91,46.88,46.91,24000.0,46.6084,46.6283,46.5985,46.6283,24000.0
2017-08-15 13:50:00,46.89,46.91,46.89,46.89,74100.0,46.6084,46.6283,46.6084,46.6084,74100.0
2017-08-15 13:55:00,46.88,46.9,46.87,46.88,48700.0,46.5985,46.6184,46.5886,46.5985,48700.0
2017-08-15 14:00:00,46.9,46.9,46.88,46.9,50640.0,46.6184,46.6184,46.5985,46.6184,50640.0
2017-08-15 14:05:00,46.89,46.89,46.87,46.88,168660.0,46.6084,46.6084,46.5886,46.5985,168660.0
2017-08-15 14:10:00,46.86,46.89,46.86,46.89,121620.0,46.5786,46.6084,46.5786,46.6084,121620.0
2017-08-15 14:15:00,46.89,46.89,46.86,46.87,99940.0,46.6084,46.6084,46.5786,46.5886,99940.0
2017-08-15 14:20:00,46.88,46.88,46.86,46.87,65340.0,46.5985,46.5985,46.5786,46.5886,65340.0
2017-08-15 14:25:00,46.87,46.91,46.86,46.9,78280.0,46.5886,46.6283,46.5786,46.6184,78280.0
2017-08-15 14:30:00,46.9,46.91,46.89,46.9,132500.0,46.6184,46.6283,46.6084,46.6184,132500.0
2017-08-15 14:35:00,46.89,46.92,46.89,46.91,75360.0,46.6084,46.6383,46.6084,46.6283,75360.0
2017-08-15 14:40:00,46.92,46.92,46.89,46.89,114400.0,46.6383,46.6383,46.6084,46.6084,114400.0
2017-08-15 14:45:00,46.89,46.9,46.88,46.9,26000.0,46.6084,46.6184,46.5985,46.6184,26000.0
2017-08-15 14:50:00,46.9,46.9,46.87,46.88,26000.0,46.6184,46.6184,46.5886,46.5985,26000.0
2017-08-15 14:55:00,46.88,46.91,46.88,46.91,112740.0,46.5985,46.6283,46.5985,46.6283,112740.0
2017-08-15 15:00:00,46.92,46.94,46.92,46.93,52720.0,46.6383,46.6581,46.6383,46.6482,52720.0
2017-08-15 15:05:00,46.92,46.95,46.92,46.94,64380.0,46.6383,46.6681,46.6383,46.6581,64380.0
2017-08-15 15:10:00,46.94,46.96,46.93,46.96,78920.0,46.6581,46.678,46.6482,46.678,78920.0
2017-08-15 15:15:00,46.96,46.97,46.93,46.93,75940.0,46.678,46.688,46.6482,46.6482,75940.0
2017-08-15 15:20:00,46.94,46.95,46.92,46.92,89920.0,46.6581,46.6681,46.6383,46.6383,89920.0
2017-08-15 15:25:00,46.92,46.93,46.91,46.92,84000.0,46.6383,46.6482,46.6283,46.6383,84000.0
2017-08-15 15:30:00,46.91,46.92,46.9,46.92,82800.0,46.6283,46.6383,46.6184,46.6383,82800.0
2017-08-15 15:35:00,46.92,46.96,46.92,46.95,202820.0,46.6383,46.678,46.6383,46.6681,202820.0
2017-08-15 15:40:00,46.95,46.97,46.95,46.97,249200.0,46.6681,46.688,46.6681,46.688,249200.0
2017-08-15 15:45:00,46.96,46.99,46.96,46.97,204000.0,46.678,46.7078,46.678,46.688,204000.0
2017-08-15 15:50:00,46.96,46.96,46.92,46.94,232680.0,46.678,46.678,46.6383,46.6581,232680.0
2017-08-15 15:55:00,46.94,46.96,46.9,46.91,747720.0,46.6581,46.678,46.6184,46.6283,747720.0
2017-08-16 09:30:00,47.06,47.11,47.06,47.09,1036280.0,46.7774,46.8271,46.7774,46.8072,1036280.0
2017-08-16 09:35:00,47.08,47.15,47.07,47.09,547540.0,46.7973,46.8669,46.7874,46.8072,547540.0
2017-08-16 09:40:00,47.06,47.1,47.03,47.05,228960.0,46.7774,46.8172,46.7476,46.7675,228960.0
2017-08-16 09:45:00,47.04,47.08,47.02,47.05,228980.0,46.7575,46.7973,46.7377,46.7675,228980.0
2017-08-16 09:50:00,47.02,47.06,47.0,47.03,209300.0,46.7377,46.7774,46.7178,46.7476,209300.0
2017-08-16 09:55:00,47.05,47.14,47.05,47.12,287760.0,46.7675,46.8569,46.7675,46.8371,287760.0
2017-08-16 10:00:00,47.11,47.12,47.06,47.06,152740.0,46.8271,46.8371,46.7774,46.7774,152740.0
2017-08-16 10:05:00,47.07,47.11,47.06,47.11,116360.0,46.7874,46.8271,46.7774,46.8271,116360.0
2017-08-16 10:10:00,47.1,47.12,47.06,47.1,78840.0,46.8172,46.8371,46.7774,46.8172,78840.0
2017-08-16 10:15:00,47.13,47.19,47.12,47.18,300400.0,46.847,46.9066,46.8371,46.8967,300400.0
2017-08-16 10:20:00,47.18,47.19,47.16,47.18,134120.0,46.8967,46.9066,46.8768,46.8967,134120.0
2017-08-16 10:25:00,47.17,47.21,47.17,47.21,124600.0,46.8868,46.9265,46.8868,46.9265,124600.0
2017-08-16 10:30:00,47.22,47.22,47.18,47.2,65680.0,46.9365,46.9365,46.8967,46.9166,65680.0
2017-08-16 10:35:00,47.2,47.24,47.2,47.24,169960.0,46.9166,46.9563,46.9166,46.9563,169960.0
2017-08-16 10:40:00,47.24,47.3,47.24,47.3,321420.0,46.9563,47.016,46.9563,47.016,321420.0
2017-08-16 10:45:00,47.3,47.33,47.28,47.3,265520.0,47.016,47.0458,46.9961,47.016,265520.0
2017-08-16 10:50:00,47.31,47.33,47.3,47.31,118960.0,47.0259,47.0458,47.016,47.0259,118960.0
2017-08-16 10:55:00,47.31,47.32,47.24,47.25,178920.0,47.0259,47.0359,46.9563,46.9663,178920.0
2017-08-16 11:00:00,47.24,47.3,47.22,47.28,145940.0,46.9563,47.016,46.9365,46.9961,145940.0
2017-08-16 11:05:00,47.28,47.29,47.24,47.26,154460.0,46.9961,47.006,46.9563,46.9762,154460.0
2017-08-16 11:10:00,47.25,47.32,47.23,47.3,542020.0,46.9663,47.0359,46.9464,47.016,542020.0
2017-08-16 11:15:00,47.3,47.31,47.29,47.31,148180.0,47.016,47.0259,47.006,47.0259,148180.0
2017-08-16 11:20:00,47.3,47.32,47.28,47.29,132680.0,47.016,47.0359,46.9961,47.006,132680.0
2017-08-16 11:25:00,47.29,47.31,47.27,47.29,358500.0,47.006,47.0259,46.9862,47.006,358500.0
2017-08-16 11:30:00,47.3,47.31,47.29,47.3,291880.0,47.016,47.0259,47.006,47.016,291880.0
2017-08-16 11:35:00,47.3,47.33,47.3,47.32,160940.0,47.016,47.0458,47.016,47.0359,160940.0
2017-08-16 11:40:00,47.32,47.34,47.31,47.32,141200.0,47.0359,47.0557,47.0259,47.0359,141200.0
2017-08-16 11:45:00,47.32,47.36,47.32,47.35,122060.0,47.0359,47.0756,47.0359,47.0657,122060.0
2017-08-16 11:50:00,47.35,47.38,47.33,47.35,262100.0,47.0657,47.0955,47.0458,47.0657,262100.0
2017-08-16 11:55:00,47.35,47.41,47.34,47.41,283040.0,47.0657,47.1253,47.0557,47.1253,283040.0
2017-08-16 12:00:00,47.42,47.45,47.41,47.44,245440.0,47.1353,47.1651,47.1253,47.1551,245440.0
2017-08-16 12:05:00,47.45,47.46,47.42,47.42,150180.0,47.1651,47.175,47.1353,47.1353,150180.0
2017-08-16 12:10:00,47.42,47.45,47.41,47.43,126560.0,47.1353,47.1651,47.1253,47.1452,126560.0
2017-08-16 12:15:00,47.43,47.47,47.41,47.44,141000.0,47.1452,47.185,47.1253,47.1551,141000.0
2017-08-16 12:20:00,47.45,47.48,47.45,47.46,279400.0,47.1651,47.1949,47.1651,47.175,279400.0
2017-08-16 12:25:00,47.46,47.49,47.46,47.47,222560.0,47.175,47.2048,47.175,47.185,222560.0
2017-08-16 12:30:00,47.48,47.49,47.45,47.46,142340.0,47.1949,47.2048,47.1651,47.175,142340.0
2017-08-16 12:35:00,47.46,47.46,47.41,47.41,117780.0,47.175,47.175,47.1253,47.1253,117780.0
2017-08-16 12:40:00,47.42,47.44,47.42,47.42,70480.0,47.1353,47.1551,47.1353,47.1353,70480.0
2017-08-16 12:45:00,47.43,47.43,47.36,47.37,160080.0,47.1452,47.1452,47.0756,47.0856,160080.0
2017-08-16 12:50:00,47.37,47.37,47.33,47.35,109000.0,47.0856,47.0856,47.0458,47.0657,109000.0
2017-08-16 12:55:00,47.35,47.35,47.3,47.33,118460.0,47.0657,47.0657,47.016,47.0458,118460.0
2017-08-16 13:00:00,47.3,47.32,47.28,47.32,107520.0,47.016,47.0359,46.9961,47.0359,107520.0
2017-08-16 13:05:00,47.32,47.33,47.32,47.32,67000.0,47.0359,47.0458,47.0359,47.0359,67000.0
2017-08-16 13:10:00,47.32,47.33,47.2,47.2,330080.0,47.0359,47.0458,46.9166,46.9166,330080.0
2017-08-16 13:15:00,47.2,47.28,47.2,47.26,227620.0,46.9166,46.9961,46.9166,46.9762,227620.0
2017-08-16 13:20:00,47.27,47.27,47.24,47.24,72000.0,46.9862,46.9862,46.9563,46.9563,72000.0
2017-08-16 13:25:00,47.26,47.27,47.18,47.23,162200.0,46.9762,46.9862,46.8967,46.9464,162200.0
2017-08-16 13:30:00,47.23,47.24,47.2,47.24,105580.0,46.9464,46.9563,46.9166,46.9563,105580.0
2017-08-16 13:35:00,47.23,47.27,47.23,47.27,80180.0,46.9464,46.9862,46.9464,46.9862,80180.0
2017-08-16 13:40:00,47.27,47.29,47.26,47.27,115280.0,46.9862,47.006,46.9762,46.9862,115280.0
2017-08-16 13:45:00,47.28,47.31,47.27,47.29,96640.0,46.9961,47.0259,46.9862,47.006,96640.0
2017-08-16 13:50:00,47.29,47.31,47.27,47.27,70980.0,47.006,47.0259,46.9862,46.9862,70980.0
2017-08-16 13:55:00,47.29,47.33,47.29,47.31,81100.0,47.006,47.0458,47.006,47.0259,81100.0
2017-08-16 14:00:00,47.31,47.35,47.24,47.35,246380.0,47.0259,47.0657,46.9563,47.0657,246380.0
2017-08-16 14:05:00,47.35,47.4,47.31,47.36,397500.0,47.0657,47.1154,47.0259,47.0756,397500.0
2017-08-16 14:10:00,47.35,47.37,47.33,47.33,67280.0,47.0657,47.0856,47.0458,47.0458,67280.0
2017-08-16 14:15:00,47.34,47.34,47.26,47.26,116160.0,47.0557,47.0557,46.9762,46.9762,116160.0
2017-08-16 14:20:00,47.25,47.25,47.15,47.15,286740.0,46.9663,46.9663,46.8669,46.8669,286740.0
2017-08-16 14:25:00,47.16,47.2,47.14,47.18,182420.0,46.8768,46.9166,46.8569,46.8967,182420.0
2017-08-16 14:30:00,47.16,47.18,47.13,47.17,65900.0,46.8768,46.8967,46.847,46.8868,65900.0
2017-08-16 14:35:00,47.18,47.26,47.18,47.23,112180.0,46.8967,46.9762,46.8967,46.9464,112180.0
2017-08-16 14:40:00,47.22,47.26,47.22,47.22,107940.0,46.9365,46.9762,46.9365,46.9365,107940.0
2017-08-16 14:45:00,47.23,47.26,47.21,47.26,72780.0,46.9464,46.9762,46.9265,46.9762,72780.0
2017-08-16 14:50:00,47.27,47.28,47.24,47.27,106220.0,46.9862,46.9961,46.9563,46.9862,106220.0
2017-08-16 14:55:00,47.27,47.3,47.26,47.26,99920.0,46.9862,47.016,46.9762,46.9762,99920.0
2017-08-16 15:00:00,47.25,47.29,47.25,47.27,45840.0,46.9663,47.006,46.9663,46.9862,45840.0
2017-08-16 15:05:00,47.27,47.28,47.21,47.22,71320.0,46.9862,46.9961,46.9265,46.9365,71320.0
2017-08-16 15:10:00,47.21,47.23,47.19,47.22,114000.0,46.9265,46.9464,46.9066,46.9365,114000.0
2017-08-16 15:15:00,47.22,47.23,47.21,47.21,69020.0,46.9365,46.9464,46.9265,46.9265,69020.0
2017-08-16 15:20:00,47.22,47.26,47.22,47.24,130680.0,46.9365,46.9762,46.9365,46.9563,130680.0
2017-08-16 15:25:00,47.24,47.24,47.2,47.22,178400.0,46.9563,46.9563,46.9166,46.9365,178400.0
2017-08-16 15:30:00,47.23,47.24,47.18,47.2,126860.0,46.9464,46.9563,46.8967,46.9166,126860.0
2017-08-16 15:35:00,47.21,47.22,47.17,47.19,86400.0,46.9265,46.9365,46.8868,46.9066,86400.0
2017-08-16 15:40:00,47.18,47.23,47.17,47.2,153980.0,46.8967,46.9464,46.8868,46.9166,153980.0
2017-08-16 15:45:00,47.2,47.21,47.19,47.2,197380.0,46.9166,46.9265,46.9066,46.9166,197380.0
2017-08-16 15:50:00,47.21,47.22,47.18,47.21,490080.0,46.9265,46.9365,46.8967,46.9265,490080.0
2017-08-16 15:55:00,47.21,47.24,47.17,47.24,829220.0,46.9265,46.9563,46.8868,46.9563,829220.0
2017-08-17 09:30:00,47.15,47.15,47.01,47.1,934680.0,46.8669,46.8669,46.7277,46.8172,934680.0
2017-08-17 09:35:00,47.09,47.19,47.05,47.16,392060.0,46.8072,46.9066,46.7675,46.8768,392060.0
2017-08-17 09:40:00,47.14,47.19,47.1,47.14,300340.0,46.8569,46.9066,46.8172,46.8569,300340.0
2017-08-17 09:45:00,47.14,47.19,47.1,47.14,598860.0,46.8569,46.9066,46.8172,46.8569,598860.0
2017-08-17 09:50:00,47.12,47.13,47.08,47.11,103380.0,46.8371,46.847,46.7973,46.8271,103380.0
2017-08-17 09:55:00,47.12,47.16,47.03,47.03,192920.0,46.8371,46.8768,46.7476,46.7476,192920.0
2017-08-17 10:00:00,47.02,47.08,46.93,47.06,606220.0,46.7377,46.7973,46.6482,46.7774,606220.0
2017-08-17 10:05:00,47.04,47.09,47.0,47.01,193240.0,46.7575,46.8072,46.7178,46.7277,193240.0
2017-08-17 10:10:00,46.99,47.0,46.9,46.95,219680.0,46.7078,46.7178,46.6184,46.6681,219680.0
2017-08-17 10:15:00,46.92,46.92,46.82,46.89,296940.0,46.6383,46.6383,46.5389,46.6084,296940.0
2017-08-17 10:20:00,46.87,46.89,46.8,46.87,168100.0,46.5886,46.6084,46.519,46.5886,168100.0
2017-08-17 10:25:00,46.86,46.87,46.81,46.85,194080.0,46.5786,46.5886,46.5289,46.5687,194080.0
2017-08-17 10:30:00,46.85,46.94,46.84,46.91,203780.0,46.5687,46.6581,46.5587,46.6283,203780.0
2017-08-17 10:35:00,46.91,46.93,46.87,46.87,236960.0,46.6283,46.6482,46.5886,46.5886,236960.0
2017-08-17 10:40:00,46.87,46.9,46.83,46.87,172180.0,46.5886,46.6184,46.5488,46.5886,172180.0
2017-08-17 10:45:00,46.89,46.93,46.85,46.89,129900.0,46.6084,46.6482,46.5687,46.6084,129900.0
2017-08-17 10:50:00,46.86,46.88,46.82,46.87,73900.0,46.5786,46.5985,46.5389,46.5886,73900.0
2017-08-17 10:55:00,46.88,46.92,46.82,46.85,161160.0,46.5985,46.6383,46.5389,46.5687,161160.0
2017-08-17 11:00:00,46.86,46.87,46.82,46.85,77000.0,46.5786,46.5886,46.5389,46.5687,77000.0
2017-08-17 11:05:00,46.85,46.96,46.85,46.96,152860.0,46.5687,46.678,46.5687,46.678,152860.0
2017-08-17 11:10:00,46.93,46.96,46.89,46.9,91300.0,46.6482,46.678,46.6084,46.6184,91300.0
2017-08-17 11:15:00,46.92,46.94,46.89,46.93,126000.0,46.6383,46.6581,46.6084,46.6482,126000.0
2017-08-17 11:20:00,46.9,46.95,46.9,46.91,44000.0,46.6184,46.6681,46.6184,46.6283,44000.0
2017-08-17 11:25:00,46.91,46.94,46.89,46.89,56600.0,46.6283,46.6581,46.6084,46.6084,56600.0
2017-08-17 11:30:00,46.88,46.88,46.86,46.88,32000.0,46.5985,46.5985,46.5786,46.5985,32000.0
2017-08-17 11:35:00,46.88,46.91,46.87,46.89,76140.0,46.5985,46.6283,46.5886,46.6084,76140.0
2017-08-17 11:40:00,46.9,46.95,46.89,46.94,92000.0,46.6184,46.6681,46.6084,46.6581,92000.0
2017-08-17 11:45:00,46.94,46.99,46.88,46.89,207500.0,46.6581,46.7078,46.5985,46.6084,207500.0
2017-08-17 11:50:00,46.89,46.92,46.88,46.91,89640.0,46.6084,46.6383,46.5985,46.6283,89640.0
2017-08-17 11:55:00,46.91,46.93,46.89,46.91,79180.0,46.6283,46.6482,46.6084,46.6283,79180.0
2017-08-17 12:00:00,46.93,46.94,46.91,46.92,46000.0,46.6482,46.6581,46.6283,46.6383,46000.0
2017-08-17 12:05:00,46.91,46.95,46.87,46.88,204600.0,46.6283,46.6681,46.5886,46.5985,204600.0
2017-08-17 12:10:00,46.86,46.87,46.8,46.81,118560.0,46.5786,46.5886,46.519,46.5289,118560.0
2017-08-17 12:15:00,46.82,46.82,46.77,46.77,319400.0,46.5389,46.5389,46.4892,46.4892,319400.0
2017-08-17 12:20:00,46.77,46.82,46.76,46.81,160000.0,46.4892,46.5389,46.4792,46.5289,160000.0
2017-08-17 12:25:00,46.81,46.82,46.76,46.77,185440.0,46.5289,46.5389,46.4792,46.4892,185440.0
2017-08-17 12:30:00,46.8,46.8,46.74,46.78,162740.0,46.519,46.519,46.4593,46.4991,162740.0
2017-08-17 12:35:00,46.77,46.8,46.76,46.79,52000.0,46.4892,46.519,46.4792,46.509,52000.0
2017-08-17 12:40:00,46.81,46.81,46.75,46.75,78660.0,46.5289,46.5289,46.4693,46.4693,78660.0
2017-08-17 12:45:00,46.76,46.78,46.73,46.77,110940.0,46.4792,46.4991,46.4494,46.4892,110940.0
2017-08-17 12:50:00,46.75,46.76,46.71,46.73,127200.0,46.4693,46.4792,46.4295,46.4494,127200.0
2017-08-17 12:55:00,46.71,46.72,46.67,46.69,182540.0,46.4295,46.4395,46.3898,46.4096,182540.0
2017-08-17 13:00:00,46.7,46.71,46.61,46.62,272820.0,46.4196,46.4295,46.3301,46.3401,272820.0
2017-08-17 13:05:00,46.6,46.67,46.59,46.67,167380.0,46.3202,46.3898,46.3102,46.3898,167380.0
2017-08-17 13:10:00,46.68,46.68,46.61,46.61,182000.0,46.3997,46.3997,46.3301,46.3301,182000.0
2017-08-17 13:15:00,46.61,46.71,46.6,46.68,210680.0,46.3301,46.4295,46.3202,46.3997,210680.0
2017-08-17 13:20:00,46.68,46.7,46.65,46.66,156880.0,46.3997,46.4196,46.3699,46.3798,156880.0
2017-08-17 13:25:00,46.67,46.72,46.66,46.68,176400.0,46.3898,46.4395,46.3798,46.3997,176400.0
2017-08-17 13:30:00,46.68,46.75,46.67,46.72,152820.0,46.3997,46.4693,46.3898,46.4395,152820.0
2017-08-17 13:35:00,46.72,46.79,46.72,46.74,264720.0,46.4395,46.509,46.4395,46.4593,264720.0
2017-08-17 13:40:00,46.76,46.78,46.71,46.73,120000.0,46.4792,46.4991,46.4295,46.4494,120000.0
2017-08-17 13:45:00,46.72,46.73,46.68,46.68,202000.0,46.4395,46.4494,46.3997,46.3997,202000.0
2017-08-17 13:50:00,46.69,46.69,46.62,46.69,113000.0,46.4096,46.4096,46.3401,46.4096,113000.0
2017-08-17 13:55:00,46.68,46.71,46.67,46.69,313300.0,46.3997,46.4295,46.3898,46.4096,313300.0
2017-08-17 14:00:00,46.71,46.74,46.63,46.63,172900.0,46.4295,46.4593,46.35,46.35,172900.0
2017-08-17 14:05:00,46.64,46.68,46.62,46.65,310180.0,46.3599,46.3997,46.3401,46.3699,310180.0
2017-08-17 14:10:00,46.67,46.69,46.63,46.65,231860.0,46.3898,46.4096,46.35,46.3699,231860.0
2017-08-17 14:15:00,46.64,46.65,46.55,46.56,367480.0,46.3599,46.3699,46.2705,46.2804,367480.0
2017-08-17 14:20:00,46.56,46.61,46.52,46.6,468620.0,46.2804,46.3301,46.2407,46.3202,468620.0
2017-08-17 14:25:00,46.61,46.65,46.61,46.65,272500.0,46.3301,46.3699,46.3301,46.3699,272500.0
2017-08-17 14:30:00,46.64,46.69,46.63,46.66,186800.0,46.3599,46.4096,46.35,46.3798,186800.0
2017-08-17 14:35:00,46.66,46.69,46.64,46.64,216120.0,46.3798,46.4096,46.3599,46.3599,216120.0
2017-08-17 14:40:00,46.62,46.63,46.57,46.62,138620.0,46.3401,46.35,46.2904,46.3401,138620.0
2017-08-17 14:45:00,46.61,46.65,46.58,46.64,136220.0,46.3301,46.3699,46.3003,46.3599,136220.0
2017-08-17 14:50:00,46.66,46.67,46.6,46.66,180900.0,46.3798,46.3898,46.3202,46.3798,180900.0
2017-08-17 14:55:00,46.64,46.65,46.62,46.64,145580.0,46.3599,46.3699,46.3401,46.3599,145580.0
2017-08-17 15:00:00,46.63,46.63,46.54,46.58,195340.0,46.35,46.35,46.2605,46.3003,195340.0
2017-08-17 15:05:00,46.58,46.62,46.56,46.59,239000.0,46.3003,46.3401,46.2804,46.3102,239000.0
2017-08-17 15:10:00,46.58,46.61,46.56,46.57,121000.0,46.3003,46.3301,46.2804,46.2904,121000.0
2017-08-17 15:15:00,46.57,46.57,46.5,46.51,363320.0,46.2904,46.2904,46.2208,46.2307,363320.0
2017-08-17 15:20:00,46.51,46.54,46.45,46.49,457540.0,46.2307,46.2605,46.1711,46.2108,457540.0
2017-08-17 15:25:00,46.51,46.52,46.48,46.48,188000.0,46.2307,46.2407,46.2009,46.2009,188000.0
2017-08-17 15:30:00,46.47,46.58,46.45,46.58,405120.0,46.191,46.3003,46.1711,46.3003,405120.0
2017-08-17 15:35:00,46.57,46.57,46.49,46.49,285220.0,46.2904,46.2904,46.2108,46.2108,285220.0
2017-08-17 15:40:00,46.51,46.51,46.42,46.45,460120.0,46.2307,46.2307,46.1413,46.1711,460120.0
2017-08-17 15:45:00,46.44,46.47,46.42,46.44,463160.0,46.1611,46.191,46.1413,46.1611,463160.0
2017-08-17 15:50:00,46.43,46.47,46.39,46.45,640240.0,46.1512,46.191,46.1114,46.1711,640240.0
2017-08-17 15:55:00,46.45,46.45,46.38,46.38,1583860.0,46.1711,46.1711,46.1015,46.1015,1583860.0
2017-08-18 09:30:00,46.35,46.48,46.26,46.26,2489700.0,46.0717,46.2009,45.9822,45.9822,2489700.0
2017-08-18 09:35:00,46.26,46.42,46.26,46.31,407080.0,45.9822,46.1413,45.9822,46.0319,407080.0
2017-08-18 09:40:00,46.35,46.4,46.3,46.32,148260.0,46.0717,46.1214,46.022,46.0419,148260.0
2017-08-18 09:45:00,46.35,46.41,46.28,46.32,245360.0,46.0717,46.1313,46.0021,46.0419,245360.0
2017-08-18 09:50:00,46.37,46.38,46.23,46.26,289400.0,46.0916,46.1015,45.9524,45.9822,289400.0
2017-08-18 09:55:00,46.24,46.27,46.19,46.19,209600.0,45.9623,45.9922,45.9126,45.9126,209600.0
2017-08-18 10:00:00,46.21,46.26,46.17,46.26,366380.0,45.9325,45.9822,45.8928,45.9822,366380.0
2017-08-18 10:05:00,46.25,46.36,46.25,46.36,396860.0,45.9723,46.0816,45.9723,46.0816,396860.0
2017-08-18 10:10:00,46.34,46.36,46.3,46.32,157180.0,46.0617,46.0816,46.022,46.0419,157180.0
2017-08-18 10:15:00,46.34,46.39,46.33,46.33,256040.0,46.0617,46.1114,46.0518,46.0518,256040.0
2017-08-18 10:20:00,46.33,46.4,46.32,46.38,308380.0,46.0518,46.1214,46.0419,46.1015,308380.0
2017-08-18 10:25:00,46.38,46.41,46.32,46.34,211800.0,46.1015,46.1313,46.0419,46.0617,211800.0
2017-08-18 10:30:00,46.32,46.34,46.2,46.24,464120.0,46.0419,46.0617,45.9226,45.9623,464120.0
2017-08-18 10:35:00,46.25,46.3,46.25,46.3,190060.0,45.9723,46.022,45.9723,46.022,190060.0
2017-08-18 10:40:00,46.29,46.35,46.26,46.27,240260.0,46.012,46.0717,45.9822,45.9922,240260.0
2017-08-18 10:45:00,46.28,46.29,46.21,46.24,201420.0,46.0021,46.012,45.9325,45.9623,201420.0
2017-08-18 10:50:00,46.23,46.27,46.23,46.26,219540.0,45.9524,45.9922,45.9524,45.9822,219540.0
2017-08-18 10:55:00,46.27,46.34,46.27,46.31,114380.0,45.9922,46.0617,45.9922,46.0319,114380.0
2017-08-18 11:00:00,46.32,46.34,46.26,46.28,78700.0,46.0419,46.0617,45.9822,46.0021,78700.0
2017-08-18 11:05:00,46.27,46.28,46.2,46.24,155080.0,45.9922,46.0021,45.9226,45.9623,155080.0
2017-08-18 11:10:00,46.27,46.29,46.23,46.26,64000.0,45.9922,46.012,45.9524,45.9822,64000.0
2017-08-18 11:15:00,46.29,46.42,46.25,46.41,344140.0,46.012,46.1413,45.9723,46.1313,344140.0
2017-08-18 11:20:00,46.39,46.42,46.37,46.41,145120.0,46.1114,46.1413,46.0916,46.1313,145120.0
2017-08-18 11:25:00,46.42,46.5,46.41,46.48,249280.0,46.1413,46.2208,46.1313,46.2009,249280.0
2017-08-18 11:30:00,46.48,46.5,46.45,46.48,208420.0,46.2009,46.2208,46.1711,46.2009,208420.0
2017-08-18 11:35:00,46.47,46.48,46.41,46.44,122820.0,46.191,46.2009,46.1313,46.1611,122820.0
2017-08-18 11:40:00,46.43,46.46,46.36,46.36,124720.0,46.1512,46.181,46.0816,46.0816,124720.0
2017-08-18 11:45:00,46.38,46.45,46.35,46.43,156600.0,46.1015,46.1711,46.0717,46.1512,156600.0
2017-08-18 11:50:00,46.44,46.47,46.39,46.42,254600.0,46.1611,46.191,46.1114,46.1413,254600.0
2017-08-18 11:55:00,46.43,46.47,46.41,46.45,188700.0,46.1512,46.191,46.1313,46.1711,188700.0
2017-08-18 12:00:00,46.43,46.45,46.37,46.38,91900.0,46.1512,46.1711,46.0916,46.1015,91900.0
2017-08-18 12:05:00,46.39,46.47,46.38,46.45,127440.0,46.1114,46.191,46.1015,46.1711,127440.0
2017-08-18 12:10:00,46.45,46.47,46.4,46.41,52480.0,46.1711,46.191,46.1214,46.1313,52480.0
2017-08-18 12:15:00,46.43,46.46,46.42,46.43,92580.0,46.1512,46.181,46.1413,46.1512,92580.0
2017-08-18 12:20:00,46.44,46.44,46.39,46.4,49440.0,46.1611,46.1611,46.1114,46.1214,49440.0
2017-08-18 12:25:00,46.41,46.5,46.41,46.49,130360.0,46.1313,46.2208,46.1313,46.2108,130360.0
2017-08-18 12:30:00,46.48,46.51,46.45,46.5,106880.0,46.2009,46.2307,46.1711,46.2208,106880.0
2017-08-18 12:35:00,46.5,46.52,46.47,46.5,88700.0,46.2208,46.2407,46.191,46.2208,88700.0
2017-08-18 12:40:00,46.52,46.55,46.49,46.49,404580.0,46.2407,46.2705,46.2108,46.2108,404580.0
2017-08-18 12:45:00,46.49,46.54,46.45,46.53,184100.0,46.2108,46.2605,46.1711,46.2506,184100.0
2017-08-18 12:50:00,46.52,46.52,46.47,46.5,256880.0,46.2407,46.2407,46.191,46.2208,256880.0
2017-08-18 12:55:00,46.5,46.53,46.48,46.5,140660.0,46.2208,46.2506,46.2009,46.2208,140660.0
2017-08-18 13:00:00,46.5,46.53,46.46,46.49,120340.0,46.2208,46.2506,46.181,46.2108,120340.0
2017-08-18 13:05:00,46.49,46.53,46.48,46.51,43740.0,46.2108,46.2506,46.2009,46.2307,43740.0
2017-08-18 13:10:00,46.51,46.51,46.46,46.46,175300.0,46.2307,46.2307,46.181,46.181,175300.0
2017-08-18 13:15:00,46.46,46.5,46.44,46.48,183020.0,46.181,46.2208,46.1611,46.2009,183020.0
2017-08-18 13:20:00,46.5,46.5,46.46,46.46,82140.0,46.2208,46.2208,46.181,46.181,82140.0
2017-08-18 13:25:00,46.48,46.51,46.48,46.49,185760.0,46.2009,46.2307,46.2009,46.2108,185760.0
2017-08-18 13:30:00,46.48,46.5,46.48,46.49,34000.0,46.2009,46.2208,46.2009,46.2108,34000.0
2017-08-18 13:35:00,46.48,46.48,46.43,46.44,64000.0,46.2009,46.2009,46.1512,46.1611,64000.0
2017-08-18 13:40:00,46.43,46.43,46.36,46.37,132580.0,46.1512,46.1512,46.0816,46.0916,132580.0
2017-08-18 13:45:00,46.37,46.45,46.37,46.45,80080.0,46.0916,46.1711,46.0916,46.1711,80080.0
2017-08-18 13:50:00,46.45,46.46,46.41,46.44,78480.0,46.1711,46.181,46.1313,46.1611,78480.0
2017-08-18 13:55:00,46.44,46.46,46.39,46.39,58700.0,46.1611,46.181,46.1114,46.1114,58700.0
2017-08-18 14:00:00,46.38,46.42,46.38,46.42,155300.0,46.1015,46.1413,46.1015,46.1413,155300.0
2017-08-18 14:05:00,46.44,46.44,46.38,46.41,92760.0,46.1611,46.1611,46.1015,46.1313,92760.0
2017-08-18 14:10:00,46.42,46.43,46.41,46.42,69000.0,46.1413,46.1512,46.1313,46.1413,69000.0
2017-08-18 14:15:00,46.42,46.43,46.38,46.38,82880.0,46.1413,46.1512,46.1015,46.1015,82880.0
2017-08-18 14:20:00,46.38,46.4,46.37,46.4,130360.0,46.1015,46.1214,46.0916,46.1214,130360.0
2017-08-18 14:25:00,46.42,46.46,46.41,46.41,137100.0,46.1413,46.181,46.1313,46.1313,137100.0
2017-08-18 14:30:00,46.42,46.44,46.38,46.38,148400.0,46.1413,46.1611,46.1015,46.1015,148400.0
2017-08-18 14:35:00,46.38,46.41,46.38,46.39,65920.0,46.1015,46.1313,46.1015,46.1114,65920.0
2017-08-18 14:40:00,46.39,46.39,46.35,46.36,362700.0,46.1114,46.1114,46.0717,46.0816,362700.0
2017-08-18 14:45:00,46.35,46.39,46.35,46.36,160000.0,46.0717,46.1114,46.0717,46.0816,160000.0
2017-08-18 14:50:00,46.36,46.37,46.31,46.35,334180.0,46.0816,46.0916,46.0319,46.0717,334180.0
2017-08-18 14:55:00,46.34,46.36,46.33,46.36,200180.0,46.0617,46.0816,46.0518,46.0816,200180.0
2017-08-18 15:00:00,46.35,46.4,46.33,46.39,242960.0,46.0717,46.1214,46.0518,46.1114,242960.0
2017-08-18 15:05:00,46.39,46.44,46.39,46.42,215660.0,46.1114,46.1611,46.1114,46.1413,215660.0
2017-08-18 15:10:00,46.43,46.43,46.39,46.41,75460.0,46.1512,46.1512,46.1114,46.1313,75460.0
2017-08-18 15:15:00,46.4,46.42,46.38,46.4,99580.0,46.1214,46.1413,46.1015,46.1214,99580.0
2017-08-18 15:20:00,46.4,46.41,46.35,46.39,203500.0,46.1214,46.1313,46.0717,46.1114,203500.0
2017-08-18 15:25:00,46.38,46.4,46.38,46.4,90820.0,46.1015,46.1214,46.1015,46.1214,90820.0
2017-08-18 15:30:00,46.4,46.4,46.37,46.39,82000.0,46.1214,46.1214,46.0916,46.1114,82000.0
2017-08-18 15:35:00,46.38,46.45,46.37,46.43,205560.0,46.1015,46.1711,46.0916,46.1512,205560.0
2017-08-18 15:40:00,46.43,46.44,46.42,46.43,156720.0,46.1512,46.1611,46.1413,46.1512,156720.0
2017-08-18 15:45:00,46.43,46.48,46.42,46.42,228780.0,46.1512,46.2009,46.1413,46.1413,228780.0
2017-08-18 15:50:00,46.4,46.41,46.34,46.37,399580.0,46.1214,46.1313,46.0617,46.0916,399580.0
2017-08-18 15:55:00,46.37,46.37,46.3,46.31,1102400.0,46.0916,46.0916,46.022,46.0319,1102400.0
2017-08-21 09:30:00,46.29,46.36,46.22,46.26,779840.0,46.012,46.0816,45.9425,45.9822,779840.0
2017-08-21 09:35:00,46.29,46.37,46.21,46.36,291780.0,46.012,46.0916,45.9325,46.0816,291780.0
2017-08-21 09:40:00,46.35,46.41,46.32,46.34,165320.0,46.0717,46.1313,46.0419,46.0617,165320.0
2017-08-21 09:45:00,46.33,46.33,46.25,46.3,266360.0,46.0518,46.0518,45.9723,46.022,266360.0
2017-08-21 09:50:00,46.3,46.35,46.27,46.31,270920.0,46.022,46.0717,45.9922,46.0319,270920.0
2017-08-21 09:55:00,46.28,46.3,46.2,46.23,373460.0,46.0021,46.022,45.9226,45.9524,373460.0
2017-08-21 10:00:00,46.23,46.23,46.11,46.14,212600.0,45.9524,45.9524,45.8331,45.8629,212600.0
2017-08-21 10:05:00,46.17,46.22,46.15,46.17,253360.0,45.8928,45.9425,45.8729,45.8928,253360.0
2017-08-21 10:10:00,46.17,46.17,46.04,46.04,333720.0,45.8928,45.8928,45.7635,45.7635,333720.0
2017-08-21 10:15:00,46.05,46.07,46.01,46.03,204880.0,45.7735,45.7934,45.7337,45.7536,204880.0
2017-08-21 10:20:00,46.06,46.07,45.93,45.95,482040.0,45.7834,45.7934,45.6542,45.6741,482040.0
2017-08-21 10:25:00,45.96,46.02,45.95,46.01,226060.0,45.684,45.7437,45.6741,45.7337,226060.0
2017-08-21 10:30:00,46.01,46.09,46.0,46.07,161260.0,45.7337,45.8132,45.7238,45.7934,161260.0
2017-08-21 10:35:00,46.07,46.12,46.04,46.05,400880.0,45.7934,45.8431,45.7635,45.7735,400880.0
2017-08-21 10:40:00,46.03,46.12,46.03,46.07,333200.0,45.7536,45.8431,45.7536,45.7934,333200.0
2017-08-21 10:45:00,46.06,46.09,46.03,46.03,125560.0,45.7834,45.8132,45.7536,45.7536,125560.0
2017-08-21 10:50:00,46.03,46.09,46.02,46.05,113320.0,45.7536,45.8132,45.7437,45.7735,113320.0
2017-08-21 10:55:00,46.02,46.08,45.99,46.01,215320.0,45.7437,45.8033,45.7138,45.7337,215320.0
2017-08-21 11:00:00,46.02,46.04,45.97,45.98,103760.0,45.7437,45.7635,45.694,45.7039,103760.0
2017-08-21 11:05:00,45.97,45.98,45.94,45.95,193480.0,45.694,45.7039,45.6641,45.6741,193480.0
2017-08-21 11:10:00,45.96,46.06,45.96,46.05,316500.0,45.684,45.7834,45.684,45.7735,316500.0
2017-08-21 11:15:00,46.03,46.1,46.03,46.05,118000.0,45.7536,45.8232,45.7536,45.7735,118000.0
2017-08-21 11:20:00,46.07,46.11,46.05,46.05,118340.0,45.7934,45.8331,45.7735,45.7735,118340.0
2017-08-21 11:25:00,46.07,46.13,46.06,46.08,98900.0,45.7934,45.853,45.7834,45.8033,98900.0
2017-08-21 11:30:00,46.07,46.16,46.07,46.14,124060.0,45.7934,45.8828,45.7934,45.8629,124060.0
2017-08-21 11:35:00,46.13,46.15,46.1,46.14,189280.0,45.853,45.8729,45.8232,45.8629,189280.0
2017-08-21 11:40:00,46.13,46.22,46.13,46.2,127100.0,45.853,45.9425,45.853,45.9226,127100.0
2017-08-21 11:45:00,46.2,46.21,46.18,46.18,35000.0,45.9226,45.9325,45.9027,45.9027,35000.0
2017-08-21 11:50:00,46.17,46.19,46.1,46.13,148660.0,45.8928,45.9126,45.8232,45.853,148660.0
2017-08-21 11:55:00,46.14,46.14,46.1,46.12,67040.0,45.8629,45.8629,45.8232,45.8431,67040.0
2017-08-21 12:00:00,46.13,46.13,46.1,46.12,104560.0,45.853,45.853,45.8232,45.8431,104560.0
2017-08-21 12:05:00,46.12,46.12,46.09,46.11,98680.0,45.8431,45.8431,45.8132,45.8331,98680.0
2017-08-21 12:10:00,46.13,46.14,46.1,46.11,52100.0,45.853,45.8629,45.8232,45.8331,52100.0
2017-08-21 12:15:00,46.14,46.14,46.11,46.12,65540.0,45.8629,45.8629,45.8331,45.8431,65540.0
2017-08-21 12:20:00,46.11,46.2,46.11,46.18,139100.0,45.8331,45.9226,45.8331,45.9027,139100.0
2017-08-21 12:25:00,46.18,46.25,46.18,46.19,161660.0,45.9027,45.9723,45.9027,45.9126,161660.0
2017-08-21 12:30:00,46.2,46.21,46.18,46.18,104000.0,45.9226,45.9325,45.9027,45.9027,104000.0
2017-08-21 12:35:00,46.19,46.19,46.14,46.16,68000.0,45.9126,45.9126,45.8629,45.8828,68000.0
2017-08-21 12:40:00,46.14,46.16,46.1,46.12,40000.0,45.8629,45.8828,45.8232,45.8431,40000.0
2017-08-21 12:45:00,46.11,46.11,46.06,46.1,153640.0,45.8331,45.8331,45.7834,45.8232,153640.0
2017-08-21 12:50:00,46.11,46.11,46.05,46.06,147460.0,45.8331,45.8331,45.7735,45.7834,147460.0
2017-08-21 12:55:00,46.07,46.13,46.06,46.1,133740.0,45.7934,45.853,45.7834,45.8232,133740.0
2017-08-21 13:00:00,46.1,46.12,46.1,46.1,90420.0,45.8232,45.8431,45.8232,45.8232,90420.0
2017-08-21 13:05:00,46.13,46.15,46.11,46.11,43320.0,45.853,45.8729,45.8331,45.8331,43320.0
2017-08-21 13:10:00,46.14,46.14,46.08,46.12,39640.0,45.8629,45.8629,45.8033,45.8431,39640.0
2017-08-21 13:15:00,46.11,46.12,46.08,46.11,76000.0,45.8331,45.8431,45.8033,45.8331,76000.0
2017-08-21 13:20:00,46.11,46.13,46.09,46.13,31000.0,45.8331,45.853,45.8132,45.853,31000.0
2017-08-21 13:25:00,46.14,46.15,46.08,46.08,56760.0,45.8629,45.8729,45.8033,45.8033,56760.0
2017-08-21 13:30:00,46.1,46.13,46.1,46.13,132000.0,45.8232,45.853,45.8232,45.853,132000.0
2017-08-21 13:35:00,46.13,46.13,46.08,46.12,40660.0,45.853,45.853,45.8033,45.8431,40660.0
2017-08-21 13:40:00,46.12,46.14,46.12,46.13,43420.0,45.8431,45.8629,45.8431,45.853,43420.0
2017-08-21 13:45:00,46.13,46.15,46.12,46.13,34020.0,45.853,45.8729,45.8431,45.853,34020.0
2017-08-21 13:50:00,46.13,46.14,46.11,46.13,50520.0,45.853,45.8629,45.8331,45.853,50520.0
2017-08-21 13:55:00,46.12,46.14,46.08,46.08,82000.0,45.8431,45.8629,45.8033,45.8033,82000.0
2017-08-21 14:00:00,46.1,46.12,46.09,46.1,38020.0,45.8232,45.8431,45.8132,45.8232,38020.0
2017-08-21 14:05:00,46.11,46.12,46.08,46.09,50000.0,45.8331,45.8431,45.8033,45.8132,50000.0
2017-08-21 14:10:00,46.08,46.11,46.07,46.11,40000.0,45.8033,45.8331,45.7934,45.8331,40000.0
2017-08-21 14:15:00,46.13,46.14,46.09,46.09,43060.0,45.853,45.8629,45.8132,45.8132,43060.0
2017-08-21 14:20:00,46.11,46.11,46.08,46.11,75320.0,45.8331,45.8331,45.8033,45.8331,75320.0
2017-08-21 14:25:00,46.12,46.14,46.11,46.12,128160.0,45.8431,45.8629,45.8331,45.8431,128160.0
2017-08-21 14:30:00,46.12,46.14,46.1,46.11,60280.0,45.8431,45.8629,45.8232,45.8331,60280.0
2017-08-21 14:35:00,46.11,46.13,46.08,46.1,198680.0,45.8331,45.853,45.8033,45.8232,198680.0
2017-08-21 14:40:00,46.08,46.09,46.05,46.08,193620.0,45.8033,45.8132,45.7735,45.8033,193620.0
2017-08-21 14:45:00,46.07,46.1,46.06,46.1,96260.0,45.7934,45.8232,45.7834,45.8232,96260.0
2017-08-21 14:50:00,46.09,46.13,46.06,46.06,83280.0,45.8132,45.853,45.7834,45.7834,83280.0
2017-08-21 14:55:00,46.09,46.09,46.04,46.04,120800.0,45.8132,45.8132,45.7635,45.7635,120800.0
2017-08-21 15:00:00,46.06,46.06,46.02,46.05,82000.0,45.7834,45.7834,45.7437,45.7735,82000.0
2017-08-21 15:05:00,46.05,46.07,46.04,46.05,40640.0,45.7735,45.7934,45.7635,45.7735,40640.0
2017-08-21 15:10:00,46.05,46.06,46.01,46.04,112280.0,45.7735,45.7834,45.7337,45.7635,112280.0
2017-08-21 15:15:00,46.03,46.04,45.98,46.0,205960.0,45.7536,45.7635,45.7039,45.7238,205960.0
2017-08-21 15:20:00,46.01,46.09,46.01,46.08,243480.0,45.7337,45.8132,45.7337,45.8033,243480.0
2017-08-21 15:25:00,46.09,46.1,46.06,46.09,341780.0,45.8132,45.8232,45.7834,45.8132,341780.0
2017-08-21 15:30:00,46.1,46.12,46.03,46.04,846020.0,45.8232,45.8431,45.7536,45.7635,846020.0
2017-08-21 15:35:00,46.04,46.07,46.02,46.02,343420.0,45.7635,45.7934,45.7437,45.7437,343420.0
2017-08-21 15:40:00,46.03,46.04,46.0,46.0,769040.0,45.7536,45.7635,45.7238,45.7238,769040.0
2017-08-21 15:45:00,46.01,46.07,46.01,46.04,588180.0,45.7337,45.7934,45.7337,45.7635,588180.0
2017-08-21 15:50:00,46.05,46.1,46.01,46.03,1344400.0,45.7735,45.8232,45.7337,45.7536,1344400.0
2017-08-21 15:55:00,46.03,46.07,46.0,46.03,1278320.0,45.7536,45.7934,45.7238,45.7536,1278320.0
2017-08-22 09:30:00,46.35,46.48,46.31,46.37,1164920.0,46.0717,46.2009,46.0319,46.0916,1164920.0
2017-08-22 09:35:00,46.41,46.59,46.37,46.57,784840.0,46.1313,46.3102,46.0916,46.2904,784840.0
2017-08-22 09:40:00,46.56,46.6,46.48,46.5,761520.0,46.2804,46.3202,46.2009,46.2208,761520.0
2017-08-22 09:45:00,46.5,46.63,46.5,46.59,770000.0,46.2208,46.35,46.2208,46.3102,770000.0
2017-08-22 09:50:00,46.6,46.63,46.56,46.58,415800.0,46.3202,46.35,46.2804,46.3003,415800.0
2017-08-22 09:55:00,46.57,46.58,46.5,46.5,567120.0,46.2904,46.3003,46.2208,46.2208,567120.0
2017-08-22 10:00:00,46.52,46.58,46.52,46.54,322280.0,46.2407,46.3003,46.2407,46.2605,322280.0
2017-08-22 10:05:00,46.54,46.59,46.52,46.59,512280.0,46.2605,46.3102,46.2407,46.3102,512280.0
2017-08-22 10:10:00,46.57,46.62,46.57,46.6,317500.0,46.2904,46.3401,46.2904,46.3202,317500.0
2017-08-22 10:15:00,46.59,46.61,46.54,46.58,527500.0,46.3102,46.3301,46.2605,46.3003,527500.0
2017-08-22 10:20:00,46.59,46.65,46.56,46.63,512480.0,46.3102,46.3699,46.2804,46.35,512480.0
2017-08-22 10:25:00,46.63,46.67,46.6,46.65,256320.0,46.35,46.3898,46.3202,46.3699,256320.0
2017-08-22 10:30:00,46.65,46.73,46.65,46.67,621380.0,46.3699,46.4494,46.3699,46.3898,621380.0
2017-08-22 10:35:00,46.67,46.67,46.62,46.65,300240.0,46.3898,46.3898,46.3401,46.3699,300240.0
2017-08-22 10:40:00,46.64,46.65,46.59,46.64,255000.0,46.3599,46.3699,46.3102,46.3599,255000.0
2017-08-22 10:45:00,46.63,46.72,46.63,46.71,313420.0,46.35,46.4395,46.35,46.4295,313420.0
2017-08-22 10:50:00,46.71,46.75,46.7,46.73,241500.0,46.4295,46.4693,46.4196,46.4494,241500.0
2017-08-22 10:55:00,46.73,46.77,46.73,46.73,429040.0,46.4494,46.4892,46.4494,46.4494,429040.0
2017-08-22 11:00:00,46.74,46.78,46.74,46.76,144000.0,46.4593,46.4991,46.4593,46.4792,144000.0
2017-08-22 11:05:00,46.76,46.78,46.7,46.72,256940.0,46.4792,46.4991,46.4196,46.4395,256940.0
2017-08-22 11:10:00,46.71,46.72,46.68,46.71,242320.0,46.4295,46.4395,46.3997,46.4295,242320.0
2017-08-22 11:15:00,46.71,46.72,46.63,46.65,389700.0,46.4295,46.4395,46.35,46.3699,389700.0
2017-08-22 11:20:00,46.65,46.71,46.65,46.7,111620.0,46.3699,46.4295,46.3699,46.4196,111620.0
2017-08-22 11:25:00,46.71,46.72,46.68,46.69,93000.0,46.4295,46.4395,46.3997,46.4096,93000.0
2017-08-22 11:30:00,46.68,46.74,46.68,46.71,81000.0,46.3997,46.4593,46.3997,46.4295,81000.0
2017-08-22 11:35:00,46.71,46.78,46.71,46.77,214020.0,46.4295,46.4991,46.4295,46.4892,214020.0
2017-08-22 11:40:00,46.77,46.78,46.71,46.71,181140.0,46.4892,46.4991,46.4295,46.4295,181140.0
2017-08-22 11:45:00,46.71,46.78,46.7,46.77,78020.0,46.4295,46.4991,46.4196,46.4892,78020.0
2017-08-22 11:50:00,46.77,46.77,46.73,46.74,111400.0,46.4892,46.4892,46.4494,46.4593,111400.0
2017-08-22 11:55:00,46.75,46.76,46.71,46.71,290600.0,46.4693,46.4792,46.4295,46.4295,290600.0
2017-08-22 12:00:00,46.71,46.8,46.71,46.78,281160.0,46.4295,46.519,46.4295,46.4991,281160.0
2017-08-22 12:05:00,46.78,46.84,46.78,46.82,227800.0,46.4991,46.5587,46.4991,46.5389,227800.0
2017-08-22 12:10:00,46.83,46.89,46.83,46.88,225420.0,46.5488,46.6084,46.5488,46.5985,225420.0
2017-08-22 12:15:00,46.88,46.9,46.86,46.89,164760.0,46.5985,46.6184,46.5786,46.6084,164760.0
2017-08-22 12:20:00,46.9,46.91,46.87,46.87,168020.0,46.6184,46.6283,46.5886,46.5886,168020.0
2017-08-22 12:25:00,46.88,46.89,46.85,46.89,176200.0,46.5985,46.6084,46.5687,46.6084,176200.0
2017-08-22 12:30:00,46.89,46.92,46.87,46.87,289140.0,46.6084,46.6383,46.5886,46.5886,289140.0
2017-08-22 12:35:00,46.87,46.92,46.87,46.92,203480.0,46.5886,46.6383,46.5886,46.6383,203480.0
2017-08-22 12:40:00,46.91,46.93,46.91,46.92,132900.0,46.6283,46.6482,46.6283,46.6383,132900.0
2017-08-22 12:45:00,46.92,46.93,46.9,46.92,148320.0,46.6383,46.6482,46.6184,46.6383,148320.0
2017-08-22 12:50:00,46.93,46.94,46.92,46.92,227000.0,46.6482,46.6581,46.6383,46.6383,227000.0
2017-08-22 12:55:00,46.93,46.96,46.93,46.95,143860.0,46.6482,46.678,46.6482,46.6681,143860.0
2017-08-22 13:00:00,46.94,46.97,46.91,46.95,325440.0,46.6581,46.688,46.6283,46.6681,325440.0
2017-08-22 13:05:00,46.95,46.95,46.92,46.94,182020.0,46.6681,46.6681,46.6383,46.6581,182020.0
2017-08-22 13:10:00,46.94,46.95,46.93,46.95,73940.0,46.6581,46.6681,46.6482,46.6681,73940.0
2017-08-22 13:15:00,46.94,46.94,46.89,46.92,70900.0,46.6581,46.6581,46.6084,46.6383,70900.0
2017-08-22 13:20:00,46.92,46.94,46.91,46.92,260260.0,46.6383,46.6581,46.6283,46.6383,260260.0
2017-08-22 13:25:00,46.92,46.96,46.92,46.95,133280.0,46.6383,46.678,46.6383,46.6681,133280.0
2017-08-22 13:30:00,46.95,46.96,46.95,46.96,75360.0,46.6681,46.678,46.6681,46.678,75360.0
2017-08-22 13:35:00,46.96,46.97,46.96,46.96,239280.0,46.678,46.688,46.678,46.678,239280.0
2017-08-22 13:40:00,46.97,46.97,46.91,46.92,51160.0,46.688,46.688,46.6283,46.6383,51160.0
2017-08-22 13:45:00,46.93,46.95,46.92,46.95,64000.0,46.6482,46.6681,46.6383,46.6681,64000.0
2017-08-22 13:50:00,46.94,46.96,46.92,46.92,122720.0,46.6581,46.678,46.6383,46.6383,122720.0
2017-08-22 13:55:00,46.92,46.92,46.89,46.89,139200.0,46.6383,46.6383,46.6084,46.6084,139200.0
2017-08-22 14:00:00,46.89,46.93,46.89,46.92,80340.0,46.6084,46.6482,46.6084,46.6383,80340.0
2017-08-22 14:05:00,46.93,46.93,46.91,46.93,116640.0,46.6482,46.6482,46.6283,46.6482,116640.0
2017-08-22 14:10:00,46.93,46.97,46.93,46.96,65180.0,46.6482,46.688,46.6482,46.678,65180.0
2017-08-22 14:15:00,46.96,46.99,46.95,46.99,171400.0,46.678,46.7078,46.6681,46.7078,171400.0
2017-08-22 14:20:00,46.99,47.0,46.98,46.98,236180.0,46.7078,46.7178,46.6979,46.6979,236180.0
2017-08-22 14:25:00,46.98,47.01,46.97,46.98,265280.0,46.6979,46.7277,46.688,46.6979,265280.0
2017-08-22 14:30:00,46.98,47.02,46.98,47.01,134840.0,46.6979,46.7377,46.6979,46.7277,134840.0
2017-08-22 14:35:00,47.02,47.03,46.99,46.99,162220.0,46.7377,46.7476,46.7078,46.7078,162220.0
2017-08-22 14:40:00,47.01,47.01,46.96,46.98,92760.0,46.7277,46.7277,46.678,46.6979,92760.0
2017-08-22 14:45:00,46.98,46.99,46.95,46.97,80400.0,46.6979,46.7078,46.6681,46.688,80400.0
2017-08-22 14:50:00,46.97,46.97,46.94,46.96,54000.0,46.688,46.688,46.6581,46.678,54000.0
2017-08-22 14:55:00,46.95,46.95,46.93,46.95,101940.0,46.6681,46.6681,46.6482,46.6681,101940.0
2017-08-22 15:00:00,46.94,46.96,46.93,46.95,89580.0,46.6581,46.678,46.6482,46.6681,89580.0
2017-08-22 15:05:00,46.95,46.96,46.92,46.96,102700.0,46.6681,46.678,46.6383,46.678,102700.0
2017-08-22 15:10:00,46.97,47.0,46.97,46.99,227360.0,46.688,46.7178,46.688,46.7078,227360.0
2017-08-22 15:15:00,46.99,46.99,46.96,46.96,152320.0,46.7078,46.7078,46.678,46.678,152320.0
2017-08-22 15:20:00,46.95,46.97,46.95,46.95,132780.0,46.6681,46.688,46.6681,46.6681,132780.0
2017-08-22 15:25:00,46.94,46.96,46.94,46.94,254420.0,46.6581,46.678,46.6581,46.6581,254420.0
2017-08-22 15:30:00,46.95,47.0,46.94,46.99,290580.0,46.6681,46.7178,46.6581,46.7078,290580.0
2017-08-22 15:35:00,46.99,47.02,46.98,46.99,224560.0,46.7078,46.7377,46.6979,46.7078,224560.0
2017-08-22 15:40:00,46.99,47.06,46.98,47.06,569960.0,46.7078,46.7774,46.6979,46.7774,569960.0
2017-08-22 15:45:00,47.05,47.1,47.04,47.07,589660.0,46.7675,46.8172,46.7575,46.7874,589660.0
2017-08-22 15:50:00,47.08,47.08,47.02,47.06,612500.0,46.7973,46.7973,46.7377,46.7774,612500.0
2017-08-22 15:55:00,47.06,47.07,47.01,47.04,1061460.0,46.7774,46.7874,46.7277,46.7575,1061460.0
2017-08-23 09:30:00,46.85,46.94,46.8,46.84,698440.0,46.5687,46.6581,46.519,46.5587,698440.0
2017-08-23 09:35:00,46.84,46.97,46.81,46.92,481840.0,46.5587,46.688,46.5289,46.6383,481840.0
2017-08-23 09:40:00,46.93,46.97,46.84,46.91,312260.0,46.6482,46.688,46.5587,46.6283,312260.0
2017-08-23 09:45:00,46.88,46.93,46.88,46.9,193760.0,46.5985,46.6482,46.5985,46.6184,193760.0
2017-08-23 09:50:00,46.89,46.94,46.85,46.87,230440.0,46.6084,46.6581,46.5687,46.5886,230440.0
2017-08-23 09:55:00,46.88,46.96,46.87,46.95,341380.0,46.5985,46.678,46.5886,46.6681,341380.0
2017-08-23 10:00:00,46.95,46.95,46.84,46.86,264400.0,46.6681,46.6681,46.5587,46.5786,264400.0
2017-08-23 10:05:00,46.87,46.9,46.76,46.78,397020.0,46.5886,46.6184,46.4792,46.4991,397020.0
2017-08-23 10:10:00,46.81,46.85,46.76,46.83,206940.0,46.5289,46.5687,46.4792,46.5488,206940.0
2017-08-23 10:15:00,46.82,46.92,46.82,46.91,170080.0,46.5389,46.6383,46.5389,46.6283,170080.0
2017-08-23 10:20:00,46.91,46.97,46.91,46.93,250900.0,46.6283,46.688,46.6283,46.6482,250900.0
2017-08-23 10:25:00,46.94,46.95,46.92,46.92,106000.0,46.6581,46.6681,46.6383,46.6383,106000.0
2017-08-23 10:30:00,46.91,46.91,46.86,46.87,81320.0,46.6283,46.6283,46.5786,46.5886,81320.0
2017-08-23 10:35:00,46.87,46.9,46.84,46.89,78120.0,46.5886,46.6184,46.5587,46.6084,78120.0
2017-08-23 10:40:00,46.89,46.92,46.87,46.89,51200.0,46.6084,46.6383,46.5886,46.6084,51200.0
2017-08-23 10:45:00,46.89,46.94,46.89,46.92,112500.0,46.6084,46.6581,46.6084,46.6383,112500.0
2017-08-23 10:50:00,46.92,46.94,46.9,46.94,120900.0,46.6383,46.6581,46.6184,46.6581,120900.0
2017-08-23 10:55:00,46.95,46.95,46.89,46.92,110200.0,46.6681,46.6681,46.6084,46.6383,110200.0
2017-08-23 11:00:00,46.91,46.95,46.91,46.95,130560.0,46.6283,46.6681,46.6283,46.6681,130560.0
2017-08-23 11:05:00,46.94,47.0,46.94,47.0,194740.0,46.6581,46.7178,46.6581,46.7178,194740.0
2017-08-23 11:10:00,46.99,47.04,46.99,47.02,161560.0,46.7078,46.7575,46.7078,46.7377,161560.0
2017-08-23 11:15:00,47.02,47.09,47.01,47.07,207160.0,46.7377,46.8072,46.7277,46.7874,207160.0
2017-08-23 11:20:00,47.1,47.2,47.1,47.18,490420.0,46.8172,46.9166,46.8172,46.8967,490420.0
2017-08-23 11:25:00,47.19,47.21,47.15,47.21,560260.0,46.9066,46.9265,46.8669,46.9265,560260.0
2017-08-23 11:30:00,47.21,47.24,47.19,47.2,244660.0,46.9265,46.9563,46.9066,46.9166,244660.0
2017-08-23 11:35:00,47.2,47.21,47.17,47.2,71820.0,46.9166,46.9265,46.8868,46.9166,71820.0
2017-08-23 11:40:00,47.2,47.27,47.2,47.21,162380.0,46.9166,46.9862,46.9166,46.9265,162380.0
2017-08-23 11:45:00,47.2,47.25,47.19,47.24,198580.0,46.9166,46.9663,46.9066,46.9563,198580.0
2017-08-23 11:50:00,47.24,47.25,47.19,47.22,114820.0,46.9563,46.9663,46.9066,46.9365,114820.0
2017-08-23 11:55:00,47.21,47.23,47.18,47.19,70100.0,46.9265,46.9464,46.8967,46.9066,70100.0
2017-08-23 12:00:00,47.18,47.2,47.16,47.2,90520.0,46.8967,46.9166,46.8768,46.9166,90520.0
2017-08-23 12:05:00,47.2,47.22,47.18,47.19,88920.0,46.9166,46.9365,46.8967,46.9066,88920.0
2017-08-23 12:10:00,47.19,47.19,47.16,47.18,84180.0,46.9066,46.9066,46.8768,46.8967,84180.0
2017-08-23 12:15:00,47.18,47.19,47.16,47.19,104280.0,46.8967,46.9066,46.8768,46.9066,104280.0
2017-08-23 12:20:00,47.17,47.17,47.11,47.13,206240.0,46.8868,46.8868,46.8271,46.847,206240.0
2017-08-23 12:25:00,47.13,47.13,47.08,47.08,103480.0,46.847,46.847,46.7973,46.7973,103480.0
2017-08-23 12:30:00,47.09,47.09,47.04,47.05,86620.0,46.8072,46.8072,46.7575,46.7675,86620.0
2017-08-23 12:35:00,47.05,47.09,47.03,47.09,82980.0,46.7675,46.8072,46.7476,46.8072,82980.0
2017-08-23 12:40:00,47.07,47.08,47.03,47.05,124420.0,46.7874,46.7973,46.7476,46.7675,124420.0
2017-08-23 12:45:00,47.05,47.06,47.04,47.04,36080.0,46.7675,46.7774,46.7575,46.7575,36080.0
2017-08-23 12:50:00,47.05,47.06,47.04,47.05,41600.0,46.7675,46.7774,46.7575,46.7675,41600.0
2017-08-23 12:55:00,47.06,47.08,47.05,47.07,58540.0,46.7774,46.7973,46.7675,46.7874,58540.0
2017-08-23 13:00:00,47.07,47.08,47.04,47.04,106080.0,46.7874,46.7973,46.7575,46.7575,106080.0
2017-08-23 13:05:00,47.05,47.06,47.01,47.06,108060.0,46.7675,46.7774,46.7277,46.7774,108060.0
2017-08-23 13:10:00,47.06,47.07,47.05,47.06,40520.0,46.7774,46.7874,46.7675,46.7774,40520.0
2017-08-23 13:15:00,47.05,47.06,47.02,47.04,48520.0,46.7675,46.7774,46.7377,46.7575,48520.0
2017-08-23 13:20:00,47.04,47.06,47.03,47.03,40000.0,46.7575,46.7774,46.7476,46.7476,40000.0
2017-08-23 13:25:00,47.05,47.09,47.05,47.09,49240.0,46.7675,46.8072,46.7675,46.8072,49240.0
2017-08-23 13:30:00,47.09,47.09,47.07,47.08,65280.0,46.8072,46.8072,46.7874,46.7973,65280.0
2017-08-23 13:35:00,47.09,47.09,47.07,47.08,18500.0,46.8072,46.8072,46.7874,46.7973,18500.0
2017-08-23 13:40:00,47.08,47.09,47.06,47.09,45280.0,46.7973,46.8072,46.7774,46.8072,45280.0
2017-08-23 13:45:00,47.09,47.1,47.08,47.08,56000.0,46.8072,46.8172,46.7973,46.7973,56000.0
2017-08-23 13:50:00,47.05,47.06,47.03,47.03,76400.0,46.7675,46.7774,46.7476,46.7476,76400.0
2017-08-23 13:55:00,47.02,47.06,47.02,47.06,34000.0,46.7377,46.7774,46.7377,46.7774,34000.0
2017-08-23 14:00:00,47.06,47.1,47.05,47.08,56120.0,46.7774,46.8172,46.7675,46.7973,56120.0
2017-08-23 14:05:00,47.09,47.09,47.06,47.07,30000.0,46.8072,46.8072,46.7774,46.7874,30000.0
2017-08-23 14:10:00,47.09,47.11,47.07,47.11,89400.0,46.8072,46.8271,46.7874,46.8271,89400.0
2017-08-23 14:15:00,47.11,47.12,47.08,47.11,58500.0,46.8271,46.8371,46.7973,46.8271,58500.0
2017-08-23 14:20:00,47.12,47.12,47.08,47.1,58440.0,46.8371,46.8371,46.7973,46.8172,58440.0
2017-08-23 14:25:00,47.11,47.12,47.09,47.12,111500.0,46.8271,46.8371,46.8072,46.8371,111500.0
2017-08-23 14:30:00,47.11,47.14,47.11,47.14,31180.0,46.8271,46.8569,46.8271,46.8569,31180.0
2017-08-23 14:35:00,47.13,47.15,47.12,47.13,60080.0,46.847,46.8669,46.8371,46.847,60080.0
2017-08-23 14:40:00,47.14,47.16,47.14,47.14,69180.0,46.8569,46.8768,46.8569,46.8569,69180.0
2017-08-23 14:45:00,47.14,47.16,47.12,47.16,119360.0,46.8569,46.8768,46.8371,46.8768,119360.0
2017-08-23 14:50:00,47.15,47.18,47.15,47.16,43680.0,46.8669,46.8967,46.8669,46.8768,43680.0
2017-08-23 14:55:00,47.17,47.19,47.16,47.18,86740.0,46.8868,46.9066,46.8768,46.8967,86740.0
2017-08-23 15:00:00,47.17,47.17,47.14,47.15,132540.0,46.8868,46.8868,46.8569,46.8669,132540.0
2017-08-23 15:05:00,47.14,47.15,47.14,47.15,56000.0,46.8569,46.8669,46.8569,46.8669,56000.0
2017-08-23 15:10:00,47.14,47.16,47.14,47.15,42500.0,46.8569,46.8768,46.8569,46.8669,42500.0
2017-08-23 15:15:00,47.14,47.18,47.14,47.18,101280.0,46.8569,46.8967,46.8569,46.8967,101280.0
2017-08-23 15:20:00,47.18,47.18,47.16,47.18,190800.0,46.8967,46.8967,46.8768,46.8967,190800.0
2017-08-23 15:25:00,47.18,47.22,47.18,47.19,133760.0,46.8967,46.9365,46.8967,46.9066,133760.0
2017-08-23 15:30:00,47.2,47.21,47.19,47.21,171420.0,46.9166,46.9265,46.9066,46.9265,171420.0
2017-08-23 15:35:00,47.22,47.24,47.2,47.22,231380.0,46.9365,46.9563,46.9166,46.9365,231380.0
2017-08-23 15:40:00,47.23,47.24,47.19,47.19,198940.0,46.9464,46.9563,46.9066,46.9066,198940.0
2017-08-23 15:45:00,47.19,47.19,47.16,47.17,348040.0,46.9066,46.9066,46.8768,46.8868,348040.0
2017-08-23 15:50:00,47.16,47.16,47.08,47.13,681440.0,46.8768,46.8768,46.7973,46.847,681440.0
2017-08-23 15:55:00,47.13,47.17,47.12,47.13,1093060.0,46.847,46.8868,46.8371,46.847,1093060.0
2017-08-24 09:30:00,47.19,47.25,47.11,47.25,974480.0,46.9066,46.9663,46.8271,46.9663,974480.0
2017-08-24 09:35:00,47.25,47.32,47.21,47.24,327080.0,46.9663,47.0359,46.9265,46.9563,327080.0
2017-08-24 09:40:00,47.2,47.21,47.02,47.07,397460.0,46.9166,46.9265,46.7377,46.7874,397460.0
2017-08-24 09:45:00,47.07,47.09,46.98,47.0,246120.0,46.7874,46.8072,46.6979,46.7178,246120.0
2017-08-24 09:50:00,46.98,47.0,46.83,46.84,409400.0,46.6979,46.7178,46.5488,46.5587,409400.0
2017-08-24 09:55:00,46.85,46.93,46.82,46.83,153860.0,46.5687,46.6482,46.5389,46.5488,153860.0
2017-08-24 10:00:00,46.86,46.9,46.82,46.87,184460.0,46.5786,46.6184,46.5389,46.5886,184460.0
2017-08-24 10:05:00,46.87,46.88,46.76,46.81,200000.0,46.5886,46.5985,46.4792,46.5289,200000.0
2017-08-24 10:10:00,46.82,46.83,46.67,46.72,352980.0,46.5389,46.5488,46.3898,46.4395,352980.0
2017-08-24 10:15:00,46.72,46.83,46.72,46.82,123720.0,46.4395,46.5488,46.4395,46.5389,123720.0
2017-08-24 10:20:00,46.82,46.87,46.79,46.86,214140.0,46.5389,46.5886,46.509,46.5786,214140.0
2017-08-24 10:25:00,46.87,46.92,46.87,46.9,219380.0,46.5886,46.6383,46.5886,46.6184,219380.0
2017-08-24 10:30:00,46.91,46.96,46.9,46.94,199440.0,46.6283,46.678,46.6184,46.6581,199440.0
2017-08-24 10:35:00,46.95,47.01,46.95,46.95,188100.0,46.6681,46.7277,46.6681,46.6681,188100.0
2017-08-24 10:40:00,46.96,46.97,46.93,46.95,186860.0,46.678,46.688,46.6482,46.6681,186860.0
2017-08-24 10:45:00,46.96,46.97,46.89,46.9,99000.0,46.678,46.688,46.6084,46.6184,99000.0
2017-08-24 10:50:00,46.91,46.94,46.9,46.9,31000.0,46.6283,46.6581,46.6184,46.6184,31000.0
2017-08-24 10:55:00,46.91,46.94,46.87,46.87,68280.0,46.6283,46.6581,46.5886,46.5886,68280.0
2017-08-24 11:00:00,46.88,46.88,46.86,46.86,73900.0,46.5985,46.5985,46.5786,46.5786,73900.0
2017-08-24 11:05:00,46.86,46.89,46.85,46.85,106480.0,46.5786,46.6084,46.5687,46.5687,106480.0
2017-08-24 11:10:00,46.87,46.89,46.75,46.76,142900.0,46.5886,46.6084,46.4693,46.4792,142900.0
2017-08-24 11:15:00,46.76,46.76,46.61,46.65,361240.0,46.4792,46.4792,46.3301,46.3699,361240.0
2017-08-24 11:20:00,46.64,46.71,46.61,46.68,200640.0,46.3599,46.4295,46.3301,46.3997,200640.0
2017-08-24 11:25:00,46.67,46.7,46.58,46.65,212320.0,46.3898,46.4196,46.3003,46.3699,212320.0
2017-08-24 11:30:00,46.65,46.66,46.54,46.58,233040.0,46.3699,46.3798,46.2605,46.3003,233040.0
2017-08-24 11:35:00,46.56,46.63,46.55,46.59,254400.0,46.2804,46.35,46.2705,46.3102,254400.0
2017-08-24 11:40:00,46.59,46.62,46.56,46.61,224320.0,46.3102,46.3401,46.2804,46.3301,224320.0
2017-08-24 11:45:00,46.61,46.64,46.59,46.61,163860.0,46.3301,46.3599,46.3102,46.3301,163860.0
2017-08-24 11:50:00,46.62,46.62,46.56,46.58,108680.0,46.3401,46.3401,46.2804,46.3003,108680.0
2017-08-24 11:55:00,46.6,46.63,46.57,46.63,78340.0,46.3202,46.35,46.2904,46.35,78340.0
2017-08-24 12:00:00,46.64,46.65,46.61,46.63,372120.0,46.3599,46.3699,46.3301,46.35,372120.0
2017-08-24 12:05:00,46.62,46.63,46.6,46.61,49680.0,46.3401,46.35,46.3202,46.3301,49680.0
2017-08-24 12:10:00,46.62,46.66,46.61,46.61,91760.0,46.3401,46.3798,46.3301,46.3301,91760.0
2017-08-24 12:15:00,46.61,46.65,46.58,46.65,63120.0,46.3301,46.3699,46.3003,46.3699,63120.0
2017-08-24 12:20:00,46.65,46.66,46.63,46.63,83900.0,46.3699,46.3798,46.35,46.35,83900.0
2017-08-24 12:25:00,46.63,46.66,46.63,46.63,46560.0,46.35,46.3798,46.35,46.35,46560.0
2017-08-24 12:30:00,46.63,46.7,46.63,46.65,46300.0,46.35,46.4196,46.35,46.3699,46300.0
2017-08-24 12:35:00,46.65,46.65,46.61,46.63,92380.0,46.3699,46.3699,46.3301,46.35,92380.0
2017-08-24 12:40:00,46.62,46.67,46.62,46.64,49480.0,46.3401,46.3898,46.3401,46.3599,49480.0
2017-08-24 12:45:00,46.66,46.72,46.65,46.71,191360.0,46.3798,46.4395,46.3699,46.4295,191360.0
2017-08-24 12:50:00,46.72,46.73,46.7,46.7,68000.0,46.4395,46.4494,46.4196,46.4196,68000.0
2017-08-24 12:55:00,46.72,46.74,46.69,46.69,60000.0,46.4395,46.4593,46.4096,46.4096,60000.0
2017-08-24 13:00:00,46.69,46.7,46.65,46.7,78040.0,46.4096,46.4196,46.3699,46.4196,78040.0
2017-08-24 13:05:00,46.7,46.7,46.68,46.7,50000.0,46.4196,46.4196,46.3997,46.4196,50000.0
2017-08-24 13:10:00,46.69,46.78,46.69,46.77,206100.0,46.4096,46.4991,46.4096,46.4892,206100.0
2017-08-24 13:15:00,46.78,46.82,46.77,46.81,187940.0,46.4991,46.5389,46.4892,46.5289,187940.0
2017-08-24 13:20:00,46.81,46.83,46.81,46.81,99600.0,46.5289,46.5488,46.5289,46.5289,99600.0
2017-08-24 13:25:00,46.82,46.82,46.79,46.8,93200.0,46.5389,46.5389,46.509,46.519,93200.0
2017-08-24 13:30:00,46.81,46.82,46.78,46.79,154780.0,46.5289,46.5389,46.4991,46.509,154780.0
2017-08-24 13:35:00,46.79,46.8,46.74,46.75,79760.0,46.509,46.519,46.4593,46.4693,79760.0
2017-08-24 13:40:00,46.75,46.77,46.74,46.75,39000.0,46.4693,46.4892,46.4593,46.4693,39000.0
2017-08-24 13:45:00,46.76,46.78,46.76,46.78,42000.0,46.4792,46.4991,46.4792,46.4991,42000.0
2017-08-24 13:50:00,46.78,46.81,46.78,46.79,78620.0,46.4991,46.5289,46.4991,46.509,78620.0
2017-08-24 13:55:00,46.79,46.83,46.79,46.8,128860.0,46.509,46.5488,46.509,46.519,128860.0
2017-08-24 14:00:00,46.79,46.83,46.78,46.81,101460.0,46.509,46.5488,46.4991,46.5289,101460.0
2017-08-24 14:05:00,46.8,46.82,46.75,46.78,206040.0,46.519,46.5389,46.4693,46.4991,206040.0
2017-08-24 14:10:00,46.78,46.8,46.72,46.74,123240.0,46.4991,46.519,46.4395,46.4593,123240.0
2017-08-24 14:15:00,46.75,46.79,46.75,46.78,71680.0,46.4693,46.509,46.4693,46.4991,71680.0
2017-08-24 14:20:00,46.79,46.8,46.78,46.79,88820.0,46.509,46.519,46.4991,46.509,88820.0
2017-08-24 14:25:00,46.79,46.8,46.76,46.79,77880.0,46.509,46.519,46.4792,46.509,77880.0
2017-08-24 14:30:00,46.78,46.81,46.77,46.8,50240.0,46.4991,46.5289,46.4892,46.519,50240.0
2017-08-24 14:35:00,46.82,46.84,46.81,46.83,87260.0,46.5389,46.5587,46.5289,46.5488,87260.0
2017-08-24 14:40:00,46.82,46.84,46.8,46.81,40000.0,46.5389,46.5587,46.519,46.5289,40000.0
2017-08-24 14:45:00,46.82,46.83,46.81,46.81,69000.0,46.5389,46.5488,46.5289,46.5289,69000.0
2017-08-24 14:50:00,46.82,46.85,46.82,46.85,140900.0,46.5389,46.5687,46.5389,46.5687,140900.0
2017-08-24 14:55:00,46.86,46.88,46.84,46.86,96820.0,46.5786,46.5985,46.5587,46.5786,96820.0
2017-08-24 15:00:00,46.88,46.89,46.84,46.84,87780.0,46.5985,46.6084,46.5587,46.5587,87780.0
2017-08-24 15:05:00,46.84,46.85,46.83,46.84,44000.0,46.5587,46.5687,46.5488,46.5587,44000.0
2017-08-24 15:10:00,46.85,46.85,46.83,46.83,84800.0,46.5687,46.5687,46.5488,46.5488,84800.0
2017-08-24 15:15:00,46.85,46.92,46.84,46.92,160140.0,46.5687,46.6383,46.5587,46.6383,160140.0
2017-08-24 15:20:00,46.92,46.93,46.9,46.91,91860.0,46.6383,46.6482,46.6184,46.6283,91860.0
2017-08-24 15:25:00,46.92,46.95,46.88,46.9,70800.0,46.6383,46.6681,46.5985,46.6184,70800.0
2017-08-24 15:30:00,46.89,46.91,46.86,46.86,112120.0,46.6084,46.6283,46.5786,46.5786,112120.0
2017-08-24 15:35:00,46.86,46.9,46.85,46.89,112640.0,46.5786,46.6184,46.5687,46.6084,112640.0
2017-08-24 15:40:00,46.91,46.91,46.84,46.88,251700.0,46.6283,46.6283,46.5587,46.5985,251700.0
2017-08-24 15:45:00,46.9,46.9,46.85,46.85,185180.0,46.6184,46.6184,46.5687,46.5687,185180.0
2017-08-24 15:50:00,46.84,46.87,46.82,46.86,220160.0,46.5587,46.5886,46.5389,46.5786,220160.0
2017-08-24 15:55:00,46.85,46.89,46.82,46.85,690960.0,46.5687,46.6084,46.5389,46.5687,690960.0
2017-08-25 09:30:00,46.96,47.03,46.92,46.98,717820.0,46.678,46.7476,46.6383,46.6979,717820.0
2017-08-25 09:35:00,46.95,47.01,46.93,46.94,297980.0,46.6681,46.7277,46.6482,46.6581,297980.0
2017-08-25 09:40:00,46.95,46.97,46.85,46.91,227660.0,46.6681,46.688,46.5687,46.6283,227660.0
2017-08-25 09:45:00,46.92,46.92,46.84,46.86,219780.0,46.6383,46.6383,46.5587,46.5786,219780.0
2017-08-25 09:50:00,46.87,46.94,46.85,46.93,370540.0,46.5886,46.6581,46.5687,46.6482,370540.0
2017-08-25 09:55:00,46.92,46.97,46.92,46.94,275660.0,46.6383,46.688,46.6383,46.6581,275660.0
2017-08-25 10:00:00,46.95,47.04,46.95,46.98,794380.0,46.6681,46.7575,46.6681,46.6979,794380.0
2017-08-25 10:05:00,46.95,46.98,46.93,46.95,249880.0,46.6681,46.6979,46.6482,46.6681,249880.0
2017-08-25 10:10:00,46.94,46.94,46.9,46.9,108820.0,46.6581,46.6581,46.6184,46.6184,108820.0
2017-08-25 10:15:00,46.9,46.92,46.84,46.89,236840.0,46.6184,46.6383,46.5587,46.6084,236840.0
2017-08-25 10:20:00,46.89,46.92,46.83,46.85,187460.0,46.6084,46.6383,46.5488,46.5687,187460.0
2017-08-25 10:25:00,46.85,46.93,46.81,46.89,269080.0,46.5687,46.6482,46.5289,46.6084,269080.0
2017-08-25 10:30:00,46.92,46.95,46.88,46.92,135720.0,46.6383,46.6681,46.5985,46.6383,135720.0
2017-08-25 10:35:00,46.91,46.95,46.9,46.92,155280.0,46.6283,46.6681,46.6184,46.6383,155280.0
2017-08-25 10:40:00,46.89,46.9,46.85,46.85,157300.0,46.6084,46.6184,46.5687,46.5687,157300.0
2017-08-25 10:45:00,46.84,46.85,46.76,46.76,249860.0,46.5587,46.5687,46.4792,46.4792,249860.0
2017-08-25 10:50:00,46.78,46.78,46.75,46.76,84540.0,46.4991,46.4991,46.4693,46.4792,84540.0
2017-08-25 10:55:00,46.77,46.77,46.67,46.67,188140.0,46.4892,46.4892,46.3898,46.3898,188140.0
2017-08-25 11:00:00,46.69,46.72,46.59,46.61,321660.0,46.4096,46.4395,46.3102,46.3301,321660.0
2017-08-25 11:05:00,46.6,46.64,46.58,46.64,149040.0,46.3202,46.3599,46.3003,46.3599,149040.0
2017-08-25 11:10:00,46.62,46.66,46.6,46.62,154320.0,46.3401,46.3798,46.3202,46.3401,154320.0
2017-08-25 11:15:00,46.61,46.66,46.59,46.65,103600.0,46.3301,46.3798,46.3102,46.3699,103600.0
2017-08-25 11:20:00,46.66,46.69,46.63,46.69,116980.0,46.3798,46.4096,46.35,46.4096,116980.0
2017-08-25 11:25:00,46.67,46.7,46.66,46.67,58160.0,46.3898,46.4196,46.3798,46.3898,58160.0
2017-08-25 11:30:00,46.65,46.68,46.51,46.55,445920.0,46.3699,46.3997,46.2307,46.2705,445920.0
2017-08-25 11:35:00,46.55,46.63,46.55,46.59,189460.0,46.2705,46.35,46.2705,46.3102,189460.0
2017-08-25 11:40:00,46.6,46.69,46.59,46.69,260920.0,46.3202,46.4096,46.3102,46.4096,260920.0
2017-08-25 11:45:00,46.68,46.71,46.67,46.69,68140.0,46.3997,46.4295,46.3898,46.4096,68140.0
2017-08-25 11:50:00,46.7,46.7,46.68,46.69,62000.0,46.4196,46.4196,46.3997,46.4096,62000.0
2017-08-25 11:55:00,46.67,46.73,46.67,46.72,176380.0,46.3898,46.4494,46.3898,46.4395,176380.0
2017-08-25 12:00:00,46.71,46.74,46.71,46.71,86720.0,46.4295,46.4593,46.4295,46.4295,86720.0
2017-08-25 12:05:00,46.72,46.72,46.67,46.69,43360.0,46.4395,46.4395,46.3898,46.4096,43360.0
2017-08-25 12:10:00,46.69,46.71,46.69,46.7,66000.0,46.4096,46.4295,46.4096,46.4196,66000.0
2017-08-25 12:15:00,46.7,46.71,46.67,46.68,54000.0,46.4196,46.4295,46.3898,46.3997,54000.0
2017-08-25 12:20:00,46.7,46.7,46.67,46.67,20000.0,46.4196,46.4196,46.3898,46.3898,20000.0
2017-08-25 12:25:00,46.68,46.71,46.68,46.69,68200.0,46.3997,46.4295,46.3997,46.4096,68200.0
2017-08-25 12:30:00,46.69,46.7,46.64,46.65,56720.0,46.4096,46.4196,46.3599,46.3699,56720.0
2017-08-25 12:35:00,46.67,46.69,46.64,46.66,40000.0,46.3898,46.4096,46.3599,46.3798,40000.0
2017-08-25 12:40:00,46.66,46.67,46.63,46.63,54960.0,46.3798,46.3898,46.35,46.35,54960.0
2017-08-25 12:45:00,46.64,46.64,46.63,46.63,38000.0,46.3599,46.3599,46.35,46.35,38000.0
2017-08-25 12:50:00,46.63,46.65,46.62,46.65,22020.0,46.35,46.3699,46.3401,46.3699,22020.0
2017-08-25 12:55:00,46.65,46.7,46.65,46.67,105900.0,46.3699,46.4196,46.3699,46.3898,105900.0
2017-08-25 13:00:00,46.68,46.7,46.68,46.69,53000.0,46.3997,46.4196,46.3997,46.4096,53000.0
2017-08-25 13:05:00,46.69,46.72,46.67,46.72,32000.0,46.4096,46.4395,46.3898,46.4395,32000.0
2017-08-25 13:10:00,46.71,46.73,46.71,46.72,47500.0,46.4295,46.4494,46.4295,46.4395,47500.0
2017-08-25 13:15:00,46.71,46.71,46.68,46.68,27860.0,46.4295,46.4295,46.3997,46.3997,27860.0
2017-08-25 13:20:00,46.68,46.68,46.66,46.68,43400.0,46.3997,46.3997,46.3798,46.3997,43400.0
2017-08-25 13:25:00,46.67,46.67,46.64,46.65,18340.0,46.3898,46.3898,46.3599,46.3699,18340.0
2017-08-25 13:30:00,46.66,46.66,46.62,46.64,95220.0,46.3798,46.3798,46.3401,46.3599,95220.0
2017-08-25 13:35:00,46.64,46.64,46.62,46.63,55020.0,46.3599,46.3599,46.3401,46.35,55020.0
2017-08-25 13:40:00,46.63,46.68,46.63,46.68,155500.0,46.35,46.3997,46.35,46.3997,155500.0
2017-08-25 13:45:00,46.68,46.68,46.64,46.66,94000.0,46.3997,46.3997,46.3599,46.3798,94000.0
2017-08-25 13:50:00,46.66,46.66,46.65,46.66,34580.0,46.3798,46.3798,46.3699,46.3798,34580.0
2017-08-25 13:55:00,46.64,46.65,46.6,46.6,99880.0,46.3599,46.3699,46.3202,46.3202,99880.0
2017-08-25 14:00:00,46.6,46.63,46.6,46.62,41380.0,46.3202,46.35,46.3202,46.3401,41380.0
2017-08-25 14:05:00,46.61,46.63,46.61,46.62,54000.0,46.3301,46.35,46.3301,46.3401,54000.0
2017-08-25 14:10:00,46.63,46.64,46.62,46.64,69880.0,46.35,46.3599,46.3401,46.3599,69880.0
2017-08-25 14:15:00,46.64,46.64,46.62,46.63,79340.0,46.3599,46.3599,46.3401,46.35,79340.0
2017-08-25 14:20:00,46.62,46.63,46.62,46.63,44900.0,46.3401,46.35,46.3401,46.35,44900.0
2017-08-25 14:25:00,46.63,46.63,46.61,46.63,169360.0,46.35,46.35,46.3301,46.35,169360.0
2017-08-25 14:30:00,46.63,46.65,46.63,46.64,76980.0,46.35,46.3699,46.35,46.3599,76980.0
2017-08-25 14:35:00,46.64,46.65,46.63,46.64,64540.0,46.3599,46.3699,46.35,46.3599,64540.0
2017-08-25 14:40:00,46.64,46.67,46.63,46.67,54000.0,46.3599,46.3898,46.35,46.3898,54000.0
2017-08-25 14:45:00,46.66,46.69,46.66,46.69,30000.0,46.3798,46.4096,46.3798,46.4096,30000.0
2017-08-25 14:50:00,46.68,46.7,46.68,46.69,74400.0,46.3997,46.4196,46.3997,46.4096,74400.0
2017-08-25 14:55:00,46.69,46.7,46.68,46.7,88920.0,46.4096,46.4196,46.3997,46.4196,88920.0
2017-08-25 15:00:00,46.69,46.7,46.6,46.64,198420.0,46.4096,46.4196,46.3202,46.3599,198420.0
2017-08-25 15:05:00,46.65,46.7,46.64,46.68,92600.0,46.3699,46.4196,46.3599,46.3997,92600.0
2017-08-25 15:10:00,46.67,46.72,46.65,46.67,132200.0,46.3898,46.4395,46.3699,46.3898,132200.0
2017-08-25 15:15:00,46.67,46.68,46.61,46.62,139320.0,46.3898,46.3997,46.3301,46.3401,139320.0
2017-08-25 15:20:00,46.63,46.65,46.6,46.61,224640.0,46.35,46.3699,46.3202,46.3301,224640.0
2017-08-25 15:25:00,46.61,46.62,46.6,46.61,76600.0,46.3301,46.3401,46.3202,46.3301,76600.0
2017-08-25 15:30:00,46.62,46.62,46.59,46.6,236380.0,46.3401,46.3401,46.3102,46.3202,236380.0
2017-08-25 15:35:00,46.6,46.6,46.54,46.56,296340.0,46.3202,46.3202,46.2605,46.2804,296340.0
2017-08-25 15:40:00,46.56,46.6,46.56,46.58,227300.0,46.2804,46.3202,46.2804,46.3003,227300.0
2017-08-25 15:45:00,46.58,46.59,46.56,46.58,229440.0,46.3003,46.3102,46.2804,46.3003,229440.0
2017-08-25 15:50:00,46.59,46.59,46.55,46.56,387780.0,46.3102,46.3102,46.2705,46.2804,387780.0
2017-08-25 15:55:00,46.56,46.56,46.51,46.52,628540.0,46.2804,46.2804,46.2307,46.2407,628540.0
2017-08-28 09:30:00,46.59,46.62,46.41,46.41,493220.0,46.3102,46.3401,46.1313,46.1313,493220.0
2017-08-28 09:35:00,46.41,46.47,46.38,46.41,283640.0,46.1313,46.191,46.1015,46.1313,283640.0
2017-08-28 09:40:00,46.43,46.48,46.39,46.48,155760.0,46.1512,46.2009,46.1114,46.2009,155760.0
2017-08-28 09:45:00,46.46,46.54,46.46,46.52,215120.0,46.181,46.2605,46.181,46.2407,215120.0
2017-08-28 09:50:00,46.54,46.55,46.42,46.44,302840.0,46.2605,46.2705,46.1413,46.1611,302840.0
2017-08-28 09:55:00,46.44,46.46,46.42,46.42,145220.0,46.1611,46.181,46.1413,46.1413,145220.0
2017-08-28 10:00:00,46.43,46.45,46.37,46.4,122000.0,46.1512,46.1711,46.0916,46.1214,122000.0
2017-08-28 10:05:00,46.45,46.49,46.43,46.47,127200.0,46.1711,46.2108,46.1512,46.191,127200.0
2017-08-28 10:10:00,46.47,46.52,46.47,46.51,112520.0,46.191,46.2407,46.191,46.2307,112520.0
2017-08-28 10:15:00,46.51,46.53,46.49,46.52,47800.0,46.2307,46.2506,46.2108,46.2407,47800.0
2017-08-28 10:20:00,46.52,46.56,46.52,46.56,143940.0,46.2407,46.2804,46.2407,46.2804,143940.0
2017-08-28 10:25:00,46.55,46.57,46.52,46.53,89520.0,46.2705,46.2904,46.2407,46.2506,89520.0
2017-08-28 10:30:00,46.55,46.55,46.51,46.55,122980.0,46.2705,46.2705,46.2307,46.2705,122980.0
2017-08-28 10:35:00,46.55,46.59,46.54,46.58,116200.0,46.2705,46.3102,46.2605,46.3003,116200.0
2017-08-28 10:40:00,46.58,46.61,46.58,46.59,55320.0,46.3003,46.3301,46.3003,46.3102,55320.0
2017-08-28 10:45:00,46.61,46.61,46.53,46.55,45000.0,46.3301,46.3301,46.2506,46.2705,45000.0
2017-08-28 10:50:00,46.59,46.66,46.58,46.65,166540.0,46.3102,46.3798,46.3003,46.3699,166540.0
2017-08-28 10:55:00,46.66,46.66,46.64,46.66,47860.0,46.3798,46.3798,46.3599,46.3798,47860.0
2017-08-28 11:00:00,46.66,46.73,46.66,46.72,158620.0,46.3798,46.4494,46.3798,46.4395,158620.0
2017-08-28 11:05:00,46.73,46.74,46.68,46.71,139300.0,46.4494,46.4593,46.3997,46.4295,139300.0
2017-08-28 11:10:00,46.71,46.74,46.7,46.7,129220.0,46.4295,46.4593,46.4196,46.4196,129220.0
2017-08-28 11:15:00,46.71,46.72,46.68,46.7,54000.0,46.4295,46.4395,46.3997,46.4196,54000.0
2017-08-28 11:20:00,46.69,46.7,46.63,46.64,75600.0,46.4096,46.4196,46.35,46.3599,75600.0
2017-08-28 11:25:00,46.64,46.68,46.61,46.68,63360.0,46.3599,46.3997,46.3301,46.3997,63360.0
2017-08-28 11:30:00,46.66,46.68,46.66,46.67,56000.0,46.3798,46.3997,46.3798,46.3898,56000.0
2017-08-28 11:35:00,46.66,46.66,46.61,46.65,46000.0,46.3798,46.3798,46.3301,46.3699,46000.0
2017-08-28 11:40:00,46.65,46.66,46.62,46.62,92100.0,46.3699,46.3798,46.3401,46.3401,92100.0
2017-08-28 11:45:00,46.63,46.63,46.62,46.63,30760.0,46.35,46.35,46.3401,46.35,30760.0
2017-08-28 11:50:00,46.64,46.64,46.61,46.62,20000.0,46.3599,46.3599,46.3301,46.3401,20000.0
2017-08-28 11:55:00,46.64,46.65,46.62,46.62,18000.0,46.3599,46.3699,46.3401,46.3401,18000.0
2017-08-28 12:00:00,46.61,46.64,46.6,46.6,144000.0,46.3301,46.3599,46.3202,46.3202,144000.0
2017-08-28 12:05:00,46.6,46.62,46.58,46.58,50680.0,46.3202,46.3401,46.3003,46.3003,50680.0
2017-08-28 12:10:00,46.59,46.62,46.59,46.6,68500.0,46.3102,46.3401,46.3102,46.3202,68500.0
2017-08-28 12:15:00,46.62,46.62,46.54,46.55,67620.0,46.3401,46.3401,46.2605,46.2705,67620.0
2017-08-28 12:20:00,46.56,46.56,46.51,46.54,134820.0,46.2804,46.2804,46.2307,46.2605,134820.0
2017-08-28 12:25:00,46.52,46.54,46.51,46.51,70340.0,46.2407,46.2605,46.2307,46.2307,70340.0
2017-08-28 12:30:00,46.51,46.56,46.51,46.55,94180.0,46.2307,46.2804,46.2307,46.2705,94180.0
2017-08-28 12:35:00,46.56,46.56,46.52,46.53,48600.0,46.2804,46.2804,46.2407,46.2506,48600.0
2017-08-28 12:40:00,46.53,46.53,46.46,46.46,74000.0,46.2506,46.2506,46.181,46.181,74000.0
2017-08-28 12:45:00,46.46,46.5,46.46,46.5,22000.0,46.181,46.2208,46.181,46.2208,22000.0
2017-08-28 12:50:00,46.5,46.51,46.5,46.5,24000.0,46.2208,46.2307,46.2208,46.2208,24000.0
2017-08-28 12:55:00,46.52,46.54,46.52,46.52,22000.0,46.2407,46.2605,46.2407,46.2407,22000.0
2017-08-28 13:00:00,46.5,46.53,46.5,46.52,12540.0,46.2208,46.2506,46.2208,46.2407,12540.0
2017-08-28 13:05:00,46.52,46.54,46.51,46.54,14000.0,46.2407,46.2605,46.2307,46.2605,14000.0
2017-08-28 13:10:00,46.55,46.56,46.54,46.55,39640.0,46.2705,46.2804,46.2605,46.2705,39640.0
2017-08-28 13:15:00,46.55,46.55,46.53,46.54,30000.0,46.2705,46.2705,46.2506,46.2605,30000.0
2017-08-28 13:20:00,46.53,46.53,46.51,46.53,74980.0,46.2506,46.2506,46.2307,46.2506,74980.0
2017-08-28 13:25:00,46.52,46.54,46.52,46.52,36400.0,46.2407,46.2605,46.2407,46.2407,36400.0
2017-08-28 13:30:00,46.52,46.54,46.52,46.54,100700.0,46.2407,46.2605,46.2407,46.2605,100700.0
2017-08-28 13:35:00,46.53,46.54,46.51,46.51,53980.0,46.2506,46.2605,46.2307,46.2307,53980.0
2017-08-28 13:40:00,46.52,46.54,46.51,46.53,117060.0,46.2407,46.2605,46.2307,46.2506,117060.0
2017-08-28 13:45:00,46.53,46.54,46.51,46.54,98060.0,46.2506,46.2605,46.2307,46.2605,98060.0
2017-08-28 13:50:00,46.53,46.53,46.51,46.51,44100.0,46.2506,46.2506,46.2307,46.2307,44100.0
2017-08-28 13:55:00,46.5,46.55,46.49,46.55,98400.0,46.2208,46.2705,46.2108,46.2705,98400.0
2017-08-28 14:00:00,46.54,46.54,46.49,46.51,81340.0,46.2605,46.2605,46.2108,46.2307,81340.0
2017-08-28 14:05:00,46.51,46.53,46.51,46.51,39360.0,46.2307,46.2506,46.2307,46.2307,39360.0
2017-08-28 14:10:00,46.51,46.52,46.49,46.51,141320.0,46.2307,46.2407,46.2108,46.2307,141320.0
2017-08-28 14:15:00,46.5,46.51,46.47,46.47,64020.0,46.2208,46.2307,46.191,46.191,64020.0
2017-08-28 14:20:00,46.47,46.5,46.45,46.47,128460.0,46.191,46.2208,46.1711,46.191,128460.0
2017-08-28 14:25:00,46.49,46.49,46.45,46.46,105000.0,46.2108,46.2108,46.1711,46.181,105000.0
2017-08-28 14:30:00,46.46,46.46,46.44,46.45,120820.0,46.181,46.181,46.1611,46.1711,120820.0
2017-08-28 14:35:00,46.44,46.46,46.43,46.45,58560.0,46.1611,46.181,46.1512,46.1711,58560.0
2017-08-28 14:40:00,46.45,46.47,46.45,46.47,112140.0,46.1711,46.191,46.1711,46.191,112140.0
2017-08-28 14:45:00,46.46,46.47,46.45,46.46,99420.0,46.181,46.191,46.1711,46.181,99420.0
2017-08-28 14:50:00,46.46,46.47,46.44,46.45,41480.0,46.181,46.191,46.1611,46.1711,41480.0
2017-08-28 14:55:00,46.45,46.46,46.43,46.45,143140.0,46.1711,46.181,46.1512,46.1711,143140.0
2017-08-28 15:00:00,46.45,46.47,46.45,46.46,94800.0,46.1711,46.191,46.1711,46.181,94800.0
2017-08-28 15:05:00,46.46,46.46,46.38,46.39,223600.0,46.181,46.181,46.1015,46.1114,223600.0
2017-08-28 15:10:00,46.38,46.4,46.37,46.38,151640.0,46.1015,46.1214,46.0916,46.1015,151640.0
2017-08-28 15:15:00,46.38,46.39,46.36,46.37,180100.0,46.1015,46.1114,46.0816,46.0916,180100.0
2017-08-28 15:20:00,46.37,46.4,46.36,46.4,222540.0,46.0916,46.1214,46.0816,46.1214,222540.0
2017-08-28 15:25:00,46.4,46.4,46.37,46.39,229240.0,46.1214,46.1214,46.0916,46.1114,229240.0
2017-08-28 15:30:00,46.4,46.44,46.4,46.4,152000.0,46.1214,46.1611,46.1214,46.1214,152000.0
2017-08-28 15:35:00,46.4,46.4,46.34,46.35,381660.0,46.1214,46.1214,46.0617,46.0717,381660.0
2017-08-28 15:40:00,46.35,46.42,46.34,46.4,348240.0,46.0717,46.1413,46.0617,46.1214,348240.0
2017-08-28 15:45:00,46.4,46.4,46.31,46.31,302200.0,46.1214,46.1214,46.0319,46.0319,302200.0
2017-08-28 15:50:00,46.33,46.38,46.32,46.35,652580.0,46.0518,46.1015,46.0419,46.0717,652580.0
2017-08-28 15:55:00,46.35,46.41,46.35,46.41,844460.0,46.0717,46.1313,46.0717,46.1313,844460.0
2017-08-29 09:30:00,46.0,46.18,45.97,46.18,964220.0,45.7238,45.9027,45.694,45.9027,964220.0
2017-08-29 09:35:00,46.17,46.23,46.14,46.21,267780.0,45.8928,45.9524,45.8629,45.9325,267780.0
2017-08-29 09:40:00,46.2,46.2,46.08,46.09,367580.0,45.9226,45.9226,45.8033,45.8132,367580.0
2017-08-29 09:45:00,46.12,46.24,46.09,46.24,163560.0,45.8431,45.9623,45.8132,45.9623,163560.0
2017-08-29 09:50:00,46.25,46.28,46.2,46.2,165300.0,45.9723,46.0021,45.9226,45.9226,165300.0
2017-08-29 09:55:00,46.23,46.27,46.18,46.25,154720.0,45.9524,45.9922,45.9027,45.9723,154720.0
2017-08-29 10:00:00,46.27,46.34,46.25,46.33,209960.0,45.9922,46.0617,45.9723,46.0518,209960.0
2017-08-29 10:05:00,46.31,46.32,46.26,46.3,116040.0,46.0319,46.0419,45.9822,46.022,116040.0
2017-08-29 10:10:00,46.28,46.33,46.28,46.33,71980.0,46.0021,46.0518,46.0021,46.0518,71980.0
2017-08-29 10:15:00,46.33,46.37,46.32,46.36,90360.0,46.0518,46.0916,46.0419,46.0816,90360.0
2017-08-29 10:20:00,46.37,46.37,46.3,46.35,65420.0,46.0916,46.0916,46.022,46.0717,65420.0
2017-08-29 10:25:00,46.35,46.4,46.34,46.39,234620.0,46.0717,46.1214,46.0617,46.1114,234620.0
2017-08-29 10:30:00,46.39,46.48,46.39,46.47,156900.0,46.1114,46.2009,46.1114,46.191,156900.0
2017-08-29 10:35:00,46.44,46.45,46.42,46.44,72920.0,46.1611,46.1711,46.1413,46.1611,72920.0
2017-08-29 10:40:00,46.45,46.51,46.44,46.49,145900.0,46.1711,46.2307,46.1611,46.2108,145900.0
2017-08-29 10:45:00,46.48,46.51,46.47,46.49,76520.0,46.2009,46.2307,46.191,46.2108,76520.0
2017-08-29 10:50:00,46.49,46.54,46.48,46.48,119020.0,46.2108,46.2605,46.2009,46.2009,119020.0
2017-08-29 10:55:00,46.5,46.53,46.48,46.53,149860.0,46.2208,46.2506,46.2009,46.2506,149860.0
2017-08-29 11:00:00,46.52,46.56,46.5,46.55,143540.0,46.2407,46.2804,46.2208,46.2705,143540.0
2017-08-29 11:05:00,46.55,46.65,46.54,46.63,255660.0,46.2705,46.3699,46.2605,46.35,255660.0
2017-08-29 11:10:00,46.63,46.66,46.62,46.64,415160.0,46.35,46.3798,46.3401,46.3599,415160.0
2017-08-29 11:15:00,46.64,46.69,46.62,46.67,184520.0,46.3599,46.4096,46.3401,46.3898,184520.0
2017-08-29 11:20:00,46.68,46.7,46.66,46.67,227980.0,46.3997,46.4196,46.3798,46.3898,227980.0
2017-08-29 11:25:00,46.68,46.69,46.66,46.69,97260.0,46.3997,46.4096,46.3798,46.4096,97260.0
2017-08-29 11:30:00,46.69,46.7,46.65,46.66,307340.0,46.4096,46.4196,46.3699,46.3798,307340.0
2017-08-29 11:35:00,46.66,46.72,46.66,46.72,152960.0,46.3798,46.4395,46.3798,46.4395,152960.0
2017-08-29 11:40:00,46.7,46.72,46.68,46.71,142000.0,46.4196,46.4395,46.3997,46.4295,142000.0
2017-08-29 11:45:00,46.71,46.74,46.69,46.71,244000.0,46.4295,46.4593,46.4096,46.4295,244000.0
2017-08-29 11:50:00,46.71,46.71,46.67,46.69,99320.0,46.4295,46.4295,46.3898,46.4096,99320.0
2017-08-29 11:55:00,46.69,46.73,46.69,46.7,95600.0,46.4096,46.4494,46.4096,46.4196,95600.0
2017-08-29 12:00:00,46.69,46.7,46.67,46.68,51800.0,46.4096,46.4196,46.3898,46.3997,51800.0
2017-08-29 12:05:00,46.68,46.69,46.67,46.69,74000.0,46.3997,46.4096,46.3898,46.4096,74000.0
2017-08-29 12:10:00,46.69,46.73,46.69,46.72,34700.0,46.4096,46.4494,46.4096,46.4395,34700.0
2017-08-29 12:15:00,46.72,46.72,46.69,46.69,52960.0,46.4395,46.4395,46.4096,46.4096,52960.0
2017-08-29 12:20:00,46.69,46.7,46.68,46.68,63400.0,46.4096,46.4196,46.3997,46.3997,63400.0
2017-08-29 12:25:00,46.66,46.7,46.66,46.69,63200.0,46.3798,46.4196,46.3798,46.4096,63200.0
2017-08-29 12:30:00,46.69,46.69,46.67,46.67,114940.0,46.4096,46.4096,46.3898,46.3898,114940.0
2017-08-29 12:35:00,46.67,46.69,46.67,46.67,99100.0,46.3898,46.4096,46.3898,46.3898,99100.0
2017-08-29 12:40:00,46.67,46.67,46.65,46.66,56360.0,46.3898,46.3898,46.3699,46.3798,56360.0
2017-08-29 12:45:00,46.66,46.74,46.66,46.73,193440.0,46.3798,46.4593,46.3798,46.4494,193440.0
2017-08-29 12:50:00,46.74,46.74,46.69,46.69,140300.0,46.4593,46.4593,46.4096,46.4096,140300.0
2017-08-29 12:55:00,46.71,46.73,46.71,46.72,150060.0,46.4295,46.4494,46.4295,46.4395,150060.0
2017-08-29 13:00:00,46.72,46.72,46.71,46.72,144940.0,46.4395,46.4395,46.4295,46.4395,144940.0
2017-08-29 13:05:00,46.72,46.73,46.7,46.7,92000.0,46.4395,46.4494,46.4196,46.4196,92000.0
2017-08-29 13:10:00,46.7,46.71,46.65,46.66,53200.0,46.4196,46.4295,46.3699,46.3798,53200.0
2017-08-29 13:15:00,46.65,46.65,46.61,46.64,94580.0,46.3699,46.3699,46.3301,46.3599,94580.0
2017-08-29 13:20:00,46.63,46.64,46.62,46.63,68240.0,46.35,46.3599,46.3401,46.35,68240.0
2017-08-29 13:25:00,46.64,46.7,46.62,46.69,98140.0,46.3599,46.4196,46.3401,46.4096,98140.0
2017-08-29 13:30:00,46.7,46.7,46.63,46.63,88720.0,46.4196,46.4196,46.35,46.35,88720.0
2017-08-29 13:35:00,46.63,46.65,46.62,46.64,128200.0,46.35,46.3699,46.3401,46.3599,128200.0
2017-08-29 13:40:00,46.65,46.66,46.63,46.64,39200.0,46.3699,46.3798,46.35,46.3599,39200.0
2017-08-29 13:45:00,46.65,46.65,46.63,46.64,40000.0,46.3699,46.3699,46.35,46.3599,40000.0
2017-08-29 13:50:00,46.64,46.65,46.63,46.65,42000.0,46.3599,46.3699,46.35,46.3699,42000.0
2017-08-29 13:55:00,46.65,46.68,46.65,46.68,62840.0,46.3699,46.3997,46.3699,46.3997,62840.0
2017-08-29 14:00:00,46.68,46.72,46.68,46.71,90040.0,46.3997,46.4395,46.3997,46.4295,90040.0
2017-08-29 14:05:00,46.71,46.74,46.71,46.71,152400.0,46.4295,46.4593,46.4295,46.4295,152400.0
2017-08-29 14:10:00,46.73,46.75,46.72,46.72,113080.0,46.4494,46.4693,46.4395,46.4395,113080.0
2017-08-29 14:15:00,46.72,46.73,46.69,46.69,41000.0,46.4395,46.4494,46.4096,46.4096,41000.0
2017-08-29 14:20:00,46.71,46.71,46.7,46.7,66000.0,46.4295,46.4295,46.4196,46.4196,66000.0
2017-08-29 14:25:00,46.71,46.73,46.71,46.71,91080.0,46.4295,46.4494,46.4295,46.4295,91080.0
2017-08-29 14:30:00,46.72,46.72,46.71,46.72,99660.0,46.4395,46.4395,46.4295,46.4395,99660.0
2017-08-29 14:35:00,46.71,46.76,46.71,46.76,236420.0,46.4295,46.4792,46.4295,46.4792,236420.0
2017-08-29 14:40:00,46.76,46.81,46.75,46.8,257540.0,46.4792,46.5289,46.4693,46.519,257540.0
2017-08-29 14:45:00,46.81,46.86,46.8,46.86,196460.0,46.5289,46.5786,46.519,46.5786,196460.0
2017-08-29 14:50:00,46.86,46.87,46.82,46.82,83000.0,46.5786,46.5886,46.5389,46.5389,83000.0
2017-08-29 14:55:00,46.84,46.85,46.81,46.85,65760.0,46.5587,46.5687,46.5289,46.5687,65760.0
2017-08-29 15:00:00,46.85,46.87,46.84,46.87,58000.0,46.5687,46.5886,46.5587,46.5886,58000.0
2017-08-29 15:05:00,46.86,46.88,46.83,46.87,145480.0,46.5786,46.5985,46.5488,46.5886,145480.0
2017-08-29 15:10:00,46.86,46.87,46.85,46.86,68680.0,46.5786,46.5886,46.5687,46.5786,68680.0
2017-08-29 15:15:00,46.87,46.88,46.86,46.86,95520.0,46.5886,46.5985,46.5786,46.5786,95520.0
2017-08-29 15:20:00,46.85,46.89,46.85,46.88,117120.0,46.5687,46.6084,46.5687,46.5985,117120.0
2017-08-29 15:25:00,46.88,46.91,46.88,46.89,229900.0,46.5985,46.6283,46.5985,46.6084,229900.0
2017-08-29 15:30:00,46.9,46.9,46.86,46.87,163960.0,46.6184,46.6184,46.5786,46.5886,163960.0
2017-08-29 15:35:00,46.88,46.88,46.82,46.85,330600.0,46.5985,46.5985,46.5389,46.5687,330600.0
2017-08-29 15:40:00,46.85,46.87,46.84,46.85,131420.0,46.5687,46.5886,46.5587,46.5687,131420.0
2017-08-29 15:45:00,46.86,46.89,46.85,46.86,391700.0,46.5786,46.6084,46.5687,46.5786,391700.0
2017-08-29 15:50:00,46.86,46.86,46.79,46.81,547580.0,46.5786,46.5786,46.509,46.5289,547580.0
2017-08-29 15:55:00,46.8,46.81,46.74,46.8,832880.0,46.519,46.5289,46.4593,46.519,832880.0
2017-08-30 09:30:00,46.77,46.91,46.7,46.74,962880.0,46.4892,46.6283,46.4196,46.4593,962880.0
2017-08-30 09:35:00,46.76,46.98,46.76,46.91,269540.0,46.4792,46.6979,46.4792,46.6283,269540.0
2017-08-30 09:40:00,46.94,47.0,46.92,46.99,267720.0,46.6581,46.7178,46.6383,46.7078,267720.0
2017-08-30 09:45:00,46.98,47.0,46.93,46.99,183060.0,46.6979,46.7178,46.6482,46.7078,183060.0
2017-08-30 09:50:00,46.98,46.98,46.96,46.96,86000.0,46.6979,46.6979,46.678,46.678,86000.0
2017-08-30 09:55:00,46.96,47.0,46.93,46.96,254140.0,46.678,46.7178,46.6482,46.678,254140.0
2017-08-30 10:00:00,46.97,46.99,46.95,46.95,162340.0,46.688,46.7078,46.6681,46.6681,162340.0
2017-08-30 10:05:00,46.95,46.98,46.94,46.97,139260.0,46.6681,46.6979,46.6581,46.688,139260.0
2017-08-30 10:10:00,46.96,46.99,46.96,46.96,66800.0,46.678,46.7078,46.678,46.678,66800.0
2017-08-30 10:15:00,46.96,47.0,46.96,46.98,126420.0,46.678,46.7178,46.678,46.6979,126420.0
2017-08-30 10:20:00,46.97,46.97,46.95,46.97,32500.0,46.688,46.688,46.6681,46.688,32500.0
2017-08-30 10:25:00,46.95,46.99,46.95,46.99,111460.0,46.6681,46.7078,46.6681,46.7078,111460.0
2017-08-30 10:30:00,46.98,46.98,46.95,46.96,74660.0,46.6979,46.6979,46.6681,46.678,74660.0
2017-08-30 10:35:00,46.97,46.98,46.9,46.93,192420.0,46.688,46.6979,46.6184,46.6482,192420.0
2017-08-30 10:40:00,46.93,46.95,46.9,46.92,86960.0,46.6482,46.6681,46.6184,46.6383,86960.0
2017-08-30 10:45:00,46.93,47.0,46.93,47.0,83240.0,46.6482,46.7178,46.6482,46.7178,83240.0
2017-08-30 10:50:00,46.99,46.99,46.95,46.97,127340.0,46.7078,46.7078,46.6681,46.688,127340.0
2017-08-30 10:55:00,46.98,47.0,46.95,46.98,232580.0,46.6979,46.7178,46.6681,46.6979,232580.0
2017-08-30 11:00:00,46.97,46.98,46.96,46.97,68640.0,46.688,46.6979,46.678,46.688,68640.0
2017-08-30 11:05:00,46.97,46.98,46.96,46.97,99760.0,46.688,46.6979,46.678,46.688,99760.0
2017-08-30 11:10:00,46.97,46.97,46.92,46.92,106620.0,46.688,46.688,46.6383,46.6383,106620.0
2017-08-30 11:15:00,46.93,46.94,46.87,46.89,126760.0,46.6482,46.6581,46.5886,46.6084,126760.0
2017-08-30 11:20:00,46.88,46.91,46.85,46.91,104000.0,46.5985,46.6283,46.5687,46.6283,104000.0
2017-08-30 11:25:00,46.91,46.96,46.91,46.95,34000.0,46.6283,46.678,46.6283,46.6681,34000.0
2017-08-30 11:30:00,46.94,46.95,46.9,46.92,71960.0,46.6581,46.6681,46.6184,46.6383,71960.0
2017-08-30 11:35:00,46.92,46.94,46.9,46.94,49000.0,46.6383,46.6581,46.6184,46.6581,49000.0
2017-08-30 11:40:00,46.95,46.96,46.94,46.94,24020.0,46.6681,46.678,46.6581,46.6581,24020.0
2017-08-30 11:45:00,46.94,46.94,46.91,46.93,18000.0,46.6581,46.6581,46.6283,46.6482,18000.0
2017-08-30 11:50:00,46.91,46.92,46.89,46.92,66860.0,46.6283,46.6383,46.6084,46.6383,66860.0
2017-08-30 11:55:00,46.92,46.96,46.91,46.96,35160.0,46.6383,46.678,46.6283,46.678,35160.0
2017-08-30 12:00:00,46.95,46.96,46.93,46.95,61220.0,46.6681,46.678,46.6482,46.6681,61220.0
2017-08-30 12:05:00,46.95,46.97,46.94,46.97,24000.0,46.6681,46.688,46.6581,46.688,24000.0
2017-08-30 12:10:00,46.98,46.98,46.93,46.97,69180.0,46.6979,46.6979,46.6482,46.688,69180.0
2017-08-30 12:15:00,46.96,46.97,46.95,46.96,105100.0,46.678,46.688,46.6681,46.678,105100.0
2017-08-30 12:20:00,46.97,46.98,46.95,46.98,28000.0,46.688,46.6979,46.6681,46.6979,28000.0
2017-08-30 12:25:00,46.97,46.98,46.96,46.98,55860.0,46.688,46.6979,46.678,46.6979,55860.0
2017-08-30 12:30:00,46.99,47.01,46.99,47.0,161340.0,46.7078,46.7277,46.7078,46.7178,161340.0
2017-08-30 12:35:00,47.01,47.02,46.98,47.02,108960.0,46.7277,46.7377,46.6979,46.7377,108960.0
2017-08-30 12:40:00,47.01,47.06,47.01,47.06,153300.0,46.7277,46.7774,46.7277,46.7774,153300.0
2017-08-30 12:45:00,47.06,47.06,47.05,47.06,70200.0,46.7774,46.7774,46.7675,46.7774,70200.0
2017-08-30 12:50:00,47.06,47.07,47.04,47.06,112760.0,46.7774,46.7874,46.7575,46.7774,112760.0
2017-08-30 12:55:00,47.06,47.09,47.05,47.09,151040.0,46.7774,46.8072,46.7675,46.8072,151040.0
2017-08-30 13:00:00,47.08,47.09,47.07,47.09,97900.0,46.7973,46.8072,46.7874,46.8072,97900.0
2017-08-30 13:05:00,47.08,47.12,47.08,47.11,82900.0,46.7973,46.8371,46.7973,46.8271,82900.0
2017-08-30 13:10:00,47.11,47.16,47.11,47.15,117480.0,46.8271,46.8768,46.8271,46.8669,117480.0
2017-08-30 13:15:00,47.15,47.15,47.09,47.09,116900.0,46.8669,46.8669,46.8072,46.8072,116900.0
2017-08-30 13:20:00,47.09,47.12,47.08,47.11,105660.0,46.8072,46.8371,46.7973,46.8271,105660.0
2017-08-30 13:25:00,47.11,47.17,47.11,47.16,130920.0,46.8271,46.8868,46.8271,46.8768,130920.0
2017-08-30 13:30:00,47.14,47.2,47.14,47.2,85940.0,46.8569,46.9166,46.8569,46.9166,85940.0
2017-08-30 13:35:00,47.2,47.21,47.19,47.2,91960.0,46.9166,46.9265,46.9066,46.9166,91960.0
2017-08-30 13:40:00,47.2,47.24,47.2,47.23,124500.0,46.9166,46.9563,46.9166,46.9464,124500.0
2017-08-30 13:45:00,47.23,47.25,47.22,47.23,132520.0,46.9464,46.9663,46.9365,46.9464,132520.0
2017-08-30 13:50:00,47.23,47.27,47.22,47.23,193320.0,46.9464,46.9862,46.9365,46.9464,193320.0
2017-08-30 13:55:00,47.24,47.28,47.24,47.25,115900.0,46.9563,46.9961,46.9563,46.9663,115900.0
2017-08-30 14:00:00,47.23,47.24,47.22,47.23,130340.0,46.9464,46.9563,46.9365,46.9464,130340.0
2017-08-30 14:05:00,47.23,47.24,47.22,47.22,88640.0,46.9464,46.9563,46.9365,46.9365,88640.0
2017-08-30 14:10:00,47.22,47.24,47.22,47.24,63500.0,46.9365,46.9563,46.9365,46.9563,63500.0
2017-08-30 14:15:00,47.23,47.26,47.23,47.25,72980.0,46.9464,46.9762,46.9464,46.9663,72980.0
2017-08-30 14:20:00,47.25,47.29,47.24,47.28,122980.0,46.9663,47.006,46.9563,46.9961,122980.0
2017-08-30 14:25:00,47.27,47.29,47.26,47.29,176000.0,46.9862,47.006,46.9762,47.006,176000.0
2017-08-30 14:30:00,47.29,47.29,47.27,47.29,120020.0,47.006,47.006,46.9862,47.006,120020.0
2017-08-30 14:35:00,47.28,47.29,47.27,47.28,221480.0,46.9961,47.006,46.9862,46.9961,221480.0
2017-08-30 14:40:00,47.27,47.29,47.26,47.26,116000.0,46.9862,47.006,46.9762,46.9762,116000.0
2017-08-30 14:45:00,47.24,47.25,47.22,47.23,174520.0,46.9563,46.9663,46.9365,46.9464,174520.0
2017-08-30 14:50:00,47.23,47.25,47.23,47.25,83500.0,46.9464,46.9663,46.9464,46.9663,83500.0
2017-08-30 14:55:00,47.25,47.26,47.24,47.24,74820.0,46.9663,46.9762,46.9563,46.9563,74820.0
2017-08-30 15:00:00,47.26,47.27,47.24,47.24,121400.0,46.9762,46.9862,46.9563,46.9563,121400.0
2017-08-30 15:05:00,47.25,47.25,47.22,47.24,95440.0,46.9663,46.9663,46.9365,46.9563,95440.0
2017-08-30 15:10:00,47.24,47.26,47.23,47.26,106480.0,46.9563,46.9762,46.9464,46.9762,106480.0
2017-08-30 15:15:00,47.26,47.26,47.22,47.23,93620.0,46.9762,46.9762,46.9365,46.9464,93620.0
2017-08-30 15:20:00,47.23,47.24,47.2,47.24,280240.0,46.9464,46.9563,46.9166,46.9563,280240.0
2017-08-30 15:25:00,47.24,47.26,47.24,47.25,146340.0,46.9563,46.9762,46.9563,46.9663,146340.0
2017-08-30 15:30:00,47.24,47.26,47.23,47.26,140400.0,46.9563,46.9762,46.9464,46.9762,140400.0
2017-08-30 15:35:00,47.25,47.26,47.18,47.18,157960.0,46.9663,46.9762,46.8967,46.8967,157960.0
2017-08-30 15:40:00,47.18,47.19,47.13,47.14,342920.0,46.8967,46.9066,46.847,46.8569,342920.0
2017-08-30 15:45:00,47.14,47.18,47.13,47.18,288480.0,46.8569,46.8967,46.847,46.8967,288480.0
2017-08-30 15:50:00,47.18,47.2,47.16,47.18,285560.0,46.8967,46.9166,46.8768,46.8967,285560.0
2017-08-30 15:55:00,47.18,47.19,47.13,47.18,738180.0,46.8967,46.9066,46.847,46.8967,738180.0
2017-08-31 09:30:00,47.32,47.43,47.31,47.41,875020.0,47.0359,47.1452,47.0259,47.1253,875020.0
2017-08-31 09:35:00,47.43,47.53,47.41,47.53,764180.0,47.1452,47.2446,47.1253,47.2446,764180.0
2017-08-31 09:40:00,47.54,47.64,47.54,47.62,696940.0,47.2545,47.3539,47.2545,47.3341,696940.0
2017-08-31 09:45:00,47.63,47.66,47.61,47.63,364260.0,47.344,47.3738,47.3241,47.344,364260.0
2017-08-31 09:50:00,47.64,47.68,47.58,47.68,393180.0,47.3539,47.3937,47.2943,47.3937,393180.0
2017-08-31 09:55:00,47.66,47.72,47.66,47.72,325700.0,47.3738,47.4335,47.3738,47.4335,325700.0
2017-08-31 10:00:00,47.72,47.78,47.7,47.78,413100.0,47.4335,47.4931,47.4136,47.4931,413100.0
2017-08-31 10:05:00,47.79,47.79,47.75,47.78,389500.0,47.503,47.503,47.4633,47.4931,389500.0
2017-08-31 10:10:00,47.78,47.84,47.78,47.82,521260.0,47.4931,47.5527,47.4931,47.5329,521260.0
2017-08-31 10:15:00,47.82,47.83,47.76,47.82,329660.0,47.5329,47.5428,47.4732,47.5329,329660.0
2017-08-31 10:20:00,47.82,47.86,47.8,47.85,432520.0,47.5329,47.5726,47.513,47.5627,432520.0
2017-08-31 10:25:00,47.84,47.84,47.77,47.8,222540.0,47.5527,47.5527,47.4832,47.513,222540.0
2017-08-31 10:30:00,47.8,47.83,47.74,47.75,379280.0,47.513,47.5428,47.4533,47.4633,379280.0
2017-08-31 10:35:00,47.74,47.74,47.7,47.74,225980.0,47.4533,47.4533,47.4136,47.4533,225980.0
2017-08-31 10:40:00,47.73,47.74,47.7,47.71,168820.0,47.4434,47.4533,47.4136,47.4235,168820.0
2017-08-31 10:45:00,47.7,47.72,47.67,47.68,263420.0,47.4136,47.4335,47.3838,47.3937,263420.0
2017-08-31 10:50:00,47.68,47.7,47.67,47.7,202220.0,47.3937,47.4136,47.3838,47.4136,202220.0
2017-08-31 10:55:00,47.7,47.71,47.67,47.68,168060.0,47.4136,47.4235,47.3838,47.3937,168060.0
2017-08-31 11:00:00,47.69,47.69,47.65,47.68,209540.0,47.4036,47.4036,47.3639,47.3937,209540.0
2017-08-31 11:05:00,47.68,47.7,47.67,47.69,176100.0,47.3937,47.4136,47.3838,47.4036,176100.0
2017-08-31 11:10:00,47.7,47.72,47.69,47.72,203360.0,47.4136,47.4335,47.4036,47.4335,203360.0
2017-08-31 11:15:00,47.73,47.77,47.72,47.76,305940.0,47.4434,47.4832,47.4335,47.4732,305940.0
2017-08-31 11:20:00,47.76,47.77,47.72,47.73,110140.0,47.4732,47.4832,47.4335,47.4434,110140.0
2017-08-31 11:25:00,47.73,47.73,47.68,47.68,132020.0,47.4434,47.4434,47.3937,47.3937,132020.0
2017-08-31 11:30:00,47.68,47.7,47.64,47.67,182800.0,47.3937,47.4136,47.3539,47.3838,182800.0
2017-08-31 11:35:00,47.69,47.73,47.68,47.72,108000.0,47.4036,47.4434,47.3937,47.4335,108000.0
2017-08-31 11:40:00,47.73,47.76,47.71,47.74,132160.0,47.4434,47.4732,47.4235,47.4533,132160.0
2017-08-31 11:45:00,47.73,47.76,47.73,47.75,360000.0,47.4434,47.4732,47.4434,47.4633,360000.0
2017-08-31 11:50:00,47.75,47.8,47.75,47.79,284000.0,47.4633,47.513,47.4633,47.503,284000.0
2017-08-31 11:55:00,47.79,47.79,47.76,47.78,143000.0,47.503,47.503,47.4732,47.4931,143000.0
2017-08-31 12:00:00,47.78,47.79,47.77,47.79,117100.0,47.4931,47.503,47.4832,47.503,117100.0
2017-08-31 12:05:00,47.78,47.8,47.77,47.8,116240.0,47.4931,47.513,47.4832,47.513,116240.0
2017-08-31 12:10:00,47.81,47.81,47.79,47.8,148700.0,47.5229,47.5229,47.503,47.513,148700.0
2017-08-31 12:15:00,47.81,47.81,47.79,47.8,72180.0,47.5229,47.5229,47.503,47.513,72180.0
2017-08-31 12:20:00,47.8,47.81,47.78,47.79,131320.0,47.513,47.5229,47.4931,47.503,131320.0
2017-08-31 12:25:00,47.79,47.8,47.78,47.79,102720.0,47.503,47.513,47.4931,47.503,102720.0
2017-08-31 12:30:00,47.79,47.81,47.79,47.79,75200.0,47.503,47.5229,47.503,47.503,75200.0
2017-08-31 12:35:00,47.8,47.81,47.79,47.79,73460.0,47.513,47.5229,47.503,47.503,73460.0
2017-08-31 12:40:00,47.8,47.8,47.78,47.79,86080.0,47.513,47.513,47.4931,47.503,86080.0
2017-08-31 12:45:00,47.8,47.8,47.73,47.75,109460.0,47.513,47.513,47.4434,47.4633,109460.0
2017-08-31 12:50:00,47.75,47.75,47.74,47.74,33600.0,47.4633,47.4633,47.4533,47.4533,33600.0
2017-08-31 12:55:00,47.74,47.77,47.74,47.75,104440.0,47.4533,47.4832,47.4533,47.4633,104440.0
2017-08-31 13:00:00,47.76,47.78,47.74,47.76,87140.0,47.4732,47.4931,47.4533,47.4732,87140.0
2017-08-31 13:05:00,47.75,47.77,47.74,47.76,102900.0,47.4633,47.4832,47.4533,47.4732,102900.0
2017-08-31 13:10:00,47.76,47.79,47.76,47.78,139720.0,47.4732,47.503,47.4732,47.4931,139720.0
2017-08-31 13:15:00,47.78,47.79,47.77,47.78,62000.0,47.4931,47.503,47.4832,47.4931,62000.0
2017-08-31 13:20:00,47.78,47.79,47.76,47.77,93460.0,47.4931,47.503,47.4732,47.4832,93460.0
2017-08-31 13:25:00,47.77,47.78,47.75,47.76,233260.0,47.4832,47.4931,47.4633,47.4732,233260.0
2017-08-31 13:30:00,47.76,47.76,47.75,47.76,157080.0,47.4732,47.4732,47.4633,47.4732,157080.0
2017-08-31 13:35:00,47.75,47.79,47.75,47.77,97540.0,47.4633,47.503,47.4633,47.4832,97540.0
2017-08-31 13:40:00,47.78,47.78,47.77,47.77,199780.0,47.4931,47.4931,47.4832,47.4832,199780.0
2017-08-31 13:45:00,47.77,47.77,47.76,47.76,99720.0,47.4832,47.4832,47.4732,47.4732,99720.0
2017-08-31 13:50:00,47.76,47.79,47.76,47.79,102320.0,47.4732,47.503,47.4732,47.503,102320.0
2017-08-31 13:55:00,47.78,47.8,47.77,47.79,160200.0,47.4931,47.513,47.4832,47.503,160200.0
2017-08-31 14:00:00,47.79,47.8,47.78,47.79,112400.0,47.503,47.513,47.4931,47.503,112400.0
2017-08-31 14:05:00,47.79,47.8,47.75,47.76,197740.0,47.503,47.513,47.4633,47.4732,197740.0
2017-08-31 14:10:00,47.76,47.78,47.75,47.76,105500.0,47.4732,47.4931,47.4633,47.4732,105500.0
2017-08-31 14:15:00,47.76,47.78,47.73,47.73,134020.0,47.4732,47.4931,47.4434,47.4434,134020.0
2017-08-31 14:20:00,47.73,47.75,47.72,47.75,98260.0,47.4434,47.4633,47.4335,47.4633,98260.0
2017-08-31 14:25:00,47.74,47.77,47.74,47.76,118480.0,47.4533,47.4832,47.4533,47.4732,118480.0
2017-08-31 14:30:00,47.76,47.78,47.75,47.77,78340.0,47.4732,47.4931,47.4633,47.4832,78340.0
2017-08-31 14:35:00,47.76,47.77,47.75,47.75,98440.0,47.4732,47.4832,47.4633,47.4633,98440.0
2017-08-31 14:40:00,47.77,47.78,47.75,47.77,100020.0,47.4832,47.4931,47.4633,47.4832,100020.0
2017-08-31 14:45:00,47.78,47.79,47.76,47.77,71080.0,47.4931,47.503,47.4732,47.4832,71080.0
2017-08-31 14:50:00,47.78,47.78,47.76,47.77,97880.0,47.4931,47.4931,47.4732,47.4832,97880.0
2017-08-31 14:55:00,47.78,47.78,47.75,47.76,78000.0,47.4931,47.4931,47.4633,47.4732,78000.0
2017-08-31 15:00:00,47.77,47.78,47.71,47.73,140920.0,47.4832,47.4931,47.4235,47.4434,140920.0
2017-08-31 15:05:00,47.74,47.74,47.71,47.72,104580.0,47.4533,47.4533,47.4235,47.4335,104580.0
2017-08-31 15:10:00,47.72,47.73,47.72,47.72,131320.0,47.4335,47.4434,47.4335,47.4335,131320.0
2017-08-31 15:15:00,47.73,47.77,47.73,47.76,173000.0,47.4434,47.4832,47.4434,47.4732,173000.0
2017-08-31 15:20:00,47.77,47.78,47.76,47.76,292600.0,47.4832,47.4931,47.4732,47.4732,292600.0
2017-08-31 15:25:00,47.76,47.77,47.74,47.75,175520.0,47.4732,47.4832,47.4533,47.4633,175520.0
2017-08-31 15:30:00,47.75,47.79,47.73,47.78,247420.0,47.4633,47.503,47.4434,47.4931,247420.0
2017-08-31 15:35:00,47.78,47.82,47.77,47.81,213380.0,47.4931,47.5329,47.4832,47.5229,213380.0
2017-08-31 15:40:00,47.81,47.82,47.79,47.8,332460.0,47.5229,47.5329,47.503,47.513,332460.0
2017-08-31 15:45:00,47.8,47.8,47.75,47.78,293600.0,47.513,47.513,47.4633,47.4931,293600.0
2017-08-31 15:50:00,47.77,47.77,47.71,47.73,651400.0,47.4832,47.4832,47.4235,47.4434,651400.0
2017-08-31 15:55:00,47.73,47.78,47.66,47.76,1888460.0,47.4434,47.4931,47.3738,47.4732,1888460.0
2017-09-01 09:30:00,47.87,47.92,47.8,47.82,833600.0,47.5826,47.6323,47.513,47.5329,833600.0
2017-09-01 09:35:00,47.8,47.82,47.73,47.74,309740.0,47.513,47.5329,47.4434,47.4533,309740.0
2017-09-01 09:40:00,47.73,47.82,47.7,47.78,236420.0,47.4434,47.5329,47.4136,47.4931,236420.0
2017-09-01 09:45:00,47.78,47.83,47.76,47.79,127060.0,47.4931,47.5428,47.4732,47.503,127060.0
2017-09-01 09:50:00,47.79,47.8,47.65,47.65,273800.0,47.503,47.513,47.3639,47.3639,273800.0
2017-09-01 09:55:00,47.66,47.68,47.59,47.64,449120.0,47.3738,47.3937,47.3042,47.3539,449120.0
2017-09-01 10:00:00,47.64,47.65,47.54,47.57,406020.0,47.3539,47.3639,47.2545,47.2844,406020.0
2017-09-01 10:05:00,47.56,47.6,47.51,47.53,264460.0,47.2744,47.3142,47.2247,47.2446,264460.0
2017-09-01 10:10:00,47.52,47.6,47.52,47.58,284240.0,47.2347,47.3142,47.2347,47.2943,284240.0
2017-09-01 10:15:00,47.57,47.61,47.57,47.6,134000.0,47.2844,47.3241,47.2844,47.3142,134000.0
2017-09-01 10:20:00,47.6,47.68,47.59,47.68,149880.0,47.3142,47.3937,47.3042,47.3937,149880.0
2017-09-01 10:25:00,47.68,47.69,47.66,47.69,103220.0,47.3937,47.4036,47.3738,47.4036,103220.0
2017-09-01 10:30:00,47.69,47.74,47.68,47.73,105800.0,47.4036,47.4533,47.3937,47.4434,105800.0
2017-09-01 10:35:00,47.73,47.73,47.7,47.7,81800.0,47.4434,47.4434,47.4136,47.4136,81800.0
2017-09-01 10:40:00,47.72,47.72,47.63,47.63,106280.0,47.4335,47.4335,47.344,47.344,106280.0
2017-09-01 10:45:00,47.63,47.66,47.61,47.62,180540.0,47.344,47.3738,47.3241,47.3341,180540.0
2017-09-01 10:50:00,47.62,47.7,47.62,47.69,177700.0,47.3341,47.4136,47.3341,47.4036,177700.0
2017-09-01 10:55:00,47.7,47.72,47.69,47.7,74780.0,47.4136,47.4335,47.4036,47.4136,74780.0
2017-09-01 11:00:00,47.69,47.73,47.69,47.72,61680.0,47.4036,47.4434,47.4036,47.4335,61680.0
2017-09-01 11:05:00,47.72,47.75,47.71,47.75,52000.0,47.4335,47.4633,47.4235,47.4633,52000.0
2017-09-01 11:10:00,47.76,47.76,47.72,47.72,119940.0,47.4732,47.4732,47.4335,47.4335,119940.0
2017-09-01 11:15:00,47.74,47.74,47.68,47.68,79980.0,47.4533,47.4533,47.3937,47.3937,79980.0
2017-09-01 11:20:00,47.67,47.69,47.65,47.67,67000.0,47.3838,47.4036,47.3639,47.3838,67000.0
2017-09-01 11:25:00,47.65,47.72,47.64,47.7,58380.0,47.3639,47.4335,47.3539,47.4136,58380.0
2017-09-01 11:30:00,47.7,47.72,47.7,47.72,53000.0,47.4136,47.4335,47.4136,47.4335,53000.0
2017-09-01 11:35:00,47.74,47.76,47.73,47.75,46600.0,47.4533,47.4732,47.4434,47.4633,46600.0
2017-09-01 11:40:00,47.74,47.77,47.73,47.77,87980.0,47.4533,47.4832,47.4434,47.4832,87980.0
2017-09-01 11:45:00,47.77,47.77,47.76,47.77,43740.0,47.4832,47.4832,47.4732,47.4832,43740.0
2017-09-01 11:50:00,47.78,47.79,47.76,47.79,47920.0,47.4931,47.503,47.4732,47.503,47920.0
2017-09-01 11:55:00,47.79,47.81,47.78,47.81,110420.0,47.503,47.5229,47.4931,47.5229,110420.0
2017-09-01 12:00:00,47.82,47.82,47.81,47.81,101560.0,47.5329,47.5329,47.5229,47.5229,101560.0
2017-09-01 12:05:00,47.82,47.82,47.8,47.81,114760.0,47.5329,47.5329,47.513,47.5229,114760.0
2017-09-01 12:10:00,47.82,47.82,47.81,47.81,99800.0,47.5329,47.5329,47.5229,47.5229,99800.0
2017-09-01 12:15:00,47.81,47.82,47.8,47.8,44060.0,47.5229,47.5329,47.513,47.513,44060.0
2017-09-01 12:20:00,47.8,47.82,47.8,47.81,67760.0,47.513,47.5329,47.513,47.5229,67760.0
2017-09-01 12:25:00,47.82,47.83,47.81,47.82,100620.0,47.5329,47.5428,47.5229,47.5329,100620.0
2017-09-01 12:30:00,47.84,47.84,47.81,47.81,58660.0,47.5527,47.5527,47.5229,47.5229,58660.0
2017-09-01 12:35:00,47.82,47.82,47.8,47.82,68640.0,47.5329,47.5329,47.513,47.5329,68640.0
2017-09-01 12:40:00,47.81,47.81,47.77,47.77,207160.0,47.5229,47.5229,47.4832,47.4832,207160.0
2017-09-01 12:45:00,47.77,47.78,47.74,47.75,113860.0,47.4832,47.4931,47.4533,47.4633,113860.0
2017-09-01 12:50:00,47.75,47.76,47.73,47.75,48000.0,47.4633,47.4732,47.4434,47.4633,48000.0
2017-09-01 12:55:00,47.75,47.75,47.74,47.74,45980.0,47.4633,47.4633,47.4533,47.4533,45980.0
2017-09-01 13:00:00,47.74,47.75,47.72,47.74,116000.0,47.4533,47.4633,47.4335,47.4533,116000.0
2017-09-01 13:05:00,47.75,47.75,47.72,47.72,28000.0,47.4633,47.4633,47.4335,47.4335,28000.0
2017-09-01 13:10:00,47.71,47.71,47.67,47.68,144200.0,47.4235,47.4235,47.3838,47.3937,144200.0
2017-09-01 13:15:00,47.67,47.67,47.66,47.66,10000.0,47.3838,47.3838,47.3738,47.3738,10000.0
2017-09-01 13:20:00,47.66,47.66,47.63,47.64,62640.0,47.3738,47.3738,47.344,47.3539,62640.0
2017-09-01 13:25:00,47.64,47.65,47.63,47.65,83660.0,47.3539,47.3639,47.344,47.3639,83660.0
2017-09-01 13:30:00,47.65,47.65,47.64,47.64,55620.0,47.3639,47.3639,47.3539,47.3539,55620.0
2017-09-01 13:35:00,47.65,47.66,47.64,47.65,93200.0,47.3639,47.3738,47.3539,47.3639,93200.0
2017-09-01 13:40:00,47.64,47.64,47.62,47.62,37740.0,47.3539,47.3539,47.3341,47.3341,37740.0
2017-09-01 13:45:00,47.63,47.63,47.58,47.59,154160.0,47.344,47.344,47.2943,47.3042,154160.0
2017-09-01 13:50:00,47.6,47.62,47.59,47.62,50000.0,47.3142,47.3341,47.3042,47.3341,50000.0
2017-09-01 13:55:00,47.62,47.64,47.61,47.64,54880.0,47.3341,47.3539,47.3241,47.3539,54880.0
2017-09-01 14:00:00,47.64,47.68,47.64,47.68,31220.0,47.3539,47.3937,47.3539,47.3937,31220.0
2017-09-01 14:05:00,47.68,47.7,47.65,47.65,60620.0,47.3937,47.4136,47.3639,47.3639,60620.0
2017-09-01 14:10:00,47.66,47.66,47.64,47.64,82000.0,47.3738,47.3738,47.3539,47.3539,82000.0
2017-09-01 14:15:00,47.63,47.65,47.62,47.65,60000.0,47.344,47.3639,47.3341,47.3639,60000.0
2017-09-01 14:20:00,47.64,47.65,47.61,47.62,171340.0,47.3539,47.3639,47.3241,47.3341,171340.0
2017-09-01 14:25:00,47.62,47.62,47.59,47.59,177820.0,47.3341,47.3341,47.3042,47.3042,177820.0
2017-09-01 14:30:00,47.59,47.61,47.59,47.59,150660.0,47.3042,47.3241,47.3042,47.3042,150660.0
2017-09-01 14:35:00,47.6,47.61,47.59,47.6,172620.0,47.3142,47.3241,47.3042,47.3142,172620.0
2017-09-01 14:40:00,47.61,47.63,47.6,47.62,90200.0,47.3241,47.344,47.3142,47.3341,90200.0
2017-09-01 14:45:00,47.62,47.67,47.61,47.66,248240.0,47.3341,47.3838,47.3241,47.3738,248240.0
2017-09-01 14:50:00,47.65,47.65,47.6,47.63,170820.0,47.3639,47.3639,47.3142,47.344,170820.0
2017-09-01 14:55:00,47.61,47.63,47.6,47.63,186760.0,47.3241,47.344,47.3142,47.344,186760.0
2017-09-01 15:00:00,47.62,47.64,47.6,47.6,154800.0,47.3341,47.3539,47.3142,47.3142,154800.0
2017-09-01 15:05:00,47.6,47.62,47.59,47.61,87900.0,47.3142,47.3341,47.3042,47.3241,87900.0
2017-09-01 15:10:00,47.61,47.63,47.6,47.61,96700.0,47.3241,47.344,47.3142,47.3241,96700.0
2017-09-01 15:15:00,47.6,47.65,47.6,47.65,103860.0,47.3142,47.3639,47.3142,47.3639,103860.0
2017-09-01 15:20:00,47.65,47.68,47.64,47.66,243380.0,47.3639,47.3937,47.3539,47.3738,243380.0
2017-09-01 15:25:00,47.66,47.67,47.65,47.66,85660.0,47.3738,47.3838,47.3639,47.3738,85660.0
2017-09-01 15:30:00,47.67,47.67,47.62,47.62,127000.0,47.3838,47.3838,47.3341,47.3341,127000.0
2017-09-01 15:35:00,47.62,47.63,47.6,47.61,188840.0,47.3341,47.344,47.3142,47.3241,188840.0
2017-09-01 15:40:00,47.6,47.62,47.58,47.61,233440.0,47.3142,47.3341,47.2943,47.3241,233440.0
2017-09-01 15:45:00,47.6,47.61,47.58,47.59,235700.0,47.3142,47.3241,47.2943,47.3042,235700.0
2017-09-01 15:50:00,47.6,47.63,47.6,47.61,229240.0,47.3142,47.344,47.3142,47.3241,229240.0
2017-09-01 15:55:00,47.62,47.62,47.59,47.59,660160.0,47.3341,47.3341,47.3042,47.3042,660160.0
2017-09-05 09:30:00,47.34,47.57,47.33,47.41,1083260.0,47.0557,47.2844,47.0458,47.1253,1083260.0
2017-09-05 09:35:00,47.42,47.47,47.3,47.3,311280.0,47.1353,47.185,47.016,47.016,311280.0
2017-09-05 09:40:00,47.3,47.33,47.05,47.13,1025000.0,47.016,47.0458,46.7675,46.847,1025000.0
2017-09-05 09:45:00,47.13,47.28,47.07,47.26,530940.0,46.847,46.9961,46.7874,46.9762,530940.0
2017-09-05 09:50:00,47.24,47.32,47.23,47.27,257920.0,46.9563,47.0359,46.9464,46.9862,257920.0
2017-09-05 09:55:00,47.25,47.44,47.25,47.4,178460.0,46.9663,47.1551,46.9663,47.1154,178460.0
2017-09-05 10:00:00,47.4,47.45,47.36,47.4,205140.0,47.1154,47.1651,47.0756,47.1154,205140.0
2017-09-05 10:05:00,47.42,47.47,47.41,47.44,224200.0,47.1353,47.185,47.1253,47.1551,224200.0
2017-09-05 10:10:00,47.46,47.53,47.44,47.46,142020.0,47.175,47.2446,47.1551,47.175,142020.0
2017-09-05 10:15:00,47.46,47.53,47.45,47.49,151460.0,47.175,47.2446,47.1651,47.2048,151460.0
2017-09-05 10:20:00,47.49,47.49,47.39,47.39,131580.0,47.2048,47.2048,47.1054,47.1054,131580.0
2017-09-05 10:25:00,47.39,47.4,47.35,47.35,157220.0,47.1054,47.1154,47.0657,47.0657,157220.0
2017-09-05 10:30:00,47.33,47.37,47.32,47.32,83060.0,47.0458,47.0856,47.0359,47.0359,83060.0
2017-09-05 10:35:00,47.32,47.4,47.32,47.39,149540.0,47.0359,47.1154,47.0359,47.1054,149540.0
2017-09-05 10:40:00,47.38,47.39,47.27,47.27,94340.0,47.0955,47.1054,46.9862,46.9862,94340.0
2017-09-05 10:45:00,47.28,47.3,47.24,47.3,120760.0,46.9961,47.016,46.9563,47.016,120760.0
2017-09-05 10:50:00,47.28,47.37,47.28,47.31,212840.0,46.9961,47.0856,46.9961,47.0259,212840.0
2017-09-05 10:55:00,47.3,47.33,47.27,47.29,171600.0,47.016,47.0458,46.9862,47.006,171600.0
2017-09-05 11:00:00,47.29,47.29,47.21,47.25,171480.0,47.006,47.006,46.9265,46.9663,171480.0
2017-09-05 11:05:00,47.26,47.27,47.22,47.22,55660.0,46.9762,46.9862,46.9365,46.9365,55660.0
2017-09-05 11:10:00,47.22,47.28,47.21,47.28,112960.0,46.9365,46.9961,46.9265,46.9961,112960.0
2017-09-05 11:15:00,47.27,47.29,47.27,47.27,92060.0,46.9862,47.006,46.9862,46.9862,92060.0
2017-09-05 11:20:00,47.29,47.29,47.24,47.28,62000.0,47.006,47.006,46.9563,46.9961,62000.0
2017-09-05 11:25:00,47.27,47.27,47.21,47.21,88660.0,46.9862,46.9862,46.9265,46.9265,88660.0
2017-09-05 11:30:00,47.21,47.28,47.21,47.23,135280.0,46.9265,46.9961,46.9265,46.9464,135280.0
2017-09-05 11:35:00,47.22,47.28,47.22,47.26,120220.0,46.9365,46.9961,46.9365,46.9762,120220.0
2017-09-05 11:40:00,47.27,47.31,47.25,47.31,230760.0,46.9862,47.0259,46.9663,47.0259,230760.0
2017-09-05 11:45:00,47.31,47.32,47.27,47.27,88900.0,47.0259,47.0359,46.9862,46.9862,88900.0
2017-09-05 11:50:00,47.29,47.29,47.26,47.26,50000.0,47.006,47.006,46.9762,46.9762,50000.0
2017-09-05 11:55:00,47.27,47.3,47.23,47.29,85340.0,46.9862,47.016,46.9464,47.006,85340.0
2017-09-05 12:00:00,47.26,47.26,47.14,47.14,159120.0,46.9762,46.9762,46.8569,46.8569,159120.0
2017-09-05 12:05:00,47.15,47.16,47.07,47.09,205980.0,46.8669,46.8768,46.7874,46.8072,205980.0
2017-09-05 12:10:00,47.1,47.14,47.05,47.06,515800.0,46.8172,46.8569,46.7675,46.7774,515800.0
2017-09-05 12:15:00,47.07,47.08,47.02,47.04,220480.0,46.7874,46.7973,46.7377,46.7575,220480.0
2017-09-05 12:20:00,47.04,47.08,47.01,47.03,164860.0,46.7575,46.7973,46.7277,46.7476,164860.0
2017-09-05 12:25:00,47.08,47.08,47.01,47.02,124820.0,46.7973,46.7973,46.7277,46.7377,124820.0
2017-09-05 12:30:00,47.02,47.03,46.92,46.95,338020.0,46.7377,46.7476,46.6383,46.6681,338020.0
2017-09-05 12:35:00,46.94,47.04,46.94,47.03,146180.0,46.6581,46.7575,46.6581,46.7476,146180.0
2017-09-05 12:40:00,47.01,47.02,46.97,46.98,277060.0,46.7277,46.7377,46.688,46.6979,277060.0
2017-09-05 12:45:00,46.98,46.98,46.92,46.96,85800.0,46.6979,46.6979,46.6383,46.678,85800.0
2017-09-05 12:50:00,46.96,46.96,46.9,46.94,206880.0,46.678,46.678,46.6184,46.6581,206880.0
2017-09-05 12:55:00,46.96,46.99,46.94,46.96,117600.0,46.678,46.7078,46.6581,46.678,117600.0
2017-09-05 13:00:00,46.95,46.97,46.81,46.82,203020.0,46.6681,46.688,46.5289,46.5389,203020.0
2017-09-05 13:05:00,46.8,46.88,46.79,46.83,162760.0,46.519,46.5985,46.509,46.5488,162760.0
2017-09-05 13:10:00,46.82,46.83,46.78,46.8,179880.0,46.5389,46.5488,46.4991,46.519,179880.0
2017-09-05 13:15:00,46.81,46.92,46.79,46.91,194320.0,46.5289,46.6383,46.509,46.6283,194320.0
2017-09-05 13:20:00,46.9,46.96,46.88,46.94,119440.0,46.6184,46.678,46.5985,46.6581,119440.0
2017-09-05 13:25:00,46.91,46.92,46.86,46.9,98800.0,46.6283,46.6383,46.5786,46.6184,98800.0
2017-09-05 13:30:00,46.89,46.94,46.88,46.93,114320.0,46.6084,46.6581,46.5985,46.6482,114320.0
2017-09-05 13:35:00,46.91,47.0,46.91,46.98,135400.0,46.6283,46.7178,46.6283,46.6979,135400.0
2017-09-05 13:40:00,46.98,47.0,46.96,46.97,144700.0,46.6979,46.7178,46.678,46.688,144700.0
2017-09-05 13:45:00,46.98,46.98,46.89,46.94,111220.0,46.6979,46.6979,46.6084,46.6581,111220.0
2017-09-05 13:50:00,46.94,47.02,46.94,47.01,138020.0,46.6581,46.7377,46.6581,46.7277,138020.0
2017-09-05 13:55:00,46.99,47.01,46.97,46.99,40120.0,46.7078,46.7277,46.688,46.7078,40120.0
2017-09-05 14:00:00,46.99,47.03,46.99,47.02,42000.0,46.7078,46.7476,46.7078,46.7377,42000.0
2017-09-05 14:05:00,47.02,47.03,47.01,47.03,53640.0,46.7377,46.7476,46.7277,46.7476,53640.0
2017-09-05 14:10:00,47.04,47.05,47.01,47.01,72000.0,46.7575,46.7675,46.7277,46.7277,72000.0
2017-09-05 14:15:00,47.01,47.02,46.97,46.99,87120.0,46.7277,46.7377,46.688,46.7078,87120.0
2017-09-05 14:20:00,46.98,47.1,46.98,47.05,110680.0,46.6979,46.8172,46.6979,46.7675,110680.0
2017-09-05 14:25:00,47.06,47.1,47.05,47.06,65160.0,46.7774,46.8172,46.7675,46.7774,65160.0
2017-09-05 14:30:00,47.07,47.1,47.05,47.06,50040.0,46.7874,46.8172,46.7675,46.7774,50040.0
2017-09-05 14:35:00,47.07,47.08,47.05,47.07,48120.0,46.7874,46.7973,46.7675,46.7874,48120.0
2017-09-05 14:40:00,47.05,47.07,47.04,47.06,88340.0,46.7675,46.7874,46.7575,46.7774,88340.0
2017-09-05 14:45:00,47.07,47.09,47.02,47.04,66320.0,46.7874,46.8072,46.7377,46.7575,66320.0
2017-09-05 14:50:00,47.04,47.04,47.01,47.01,32160.0,46.7575,46.7575,46.7277,46.7277,32160.0
2017-09-05 14:55:00,47.01,47.03,46.99,47.0,79160.0,46.7277,46.7476,46.7078,46.7178,79160.0
2017-09-05 15:00:00,47.03,47.06,47.03,47.05,58700.0,46.7476,46.7774,46.7476,46.7675,58700.0
2017-09-05 15:05:00,47.03,47.03,46.97,47.01,148220.0,46.7476,46.7476,46.688,46.7277,148220.0
2017-09-05 15:10:00,47.03,47.03,46.99,47.02,62000.0,46.7476,46.7476,46.7078,46.7377,62000.0
2017-09-05 15:15:00,47.04,47.06,47.01,47.04,184040.0,46.7575,46.7774,46.7277,46.7575,184040.0
2017-09-05 15:20:00,47.04,47.04,46.98,47.0,121020.0,46.7575,46.7575,46.6979,46.7178,121020.0
2017-09-05 15:25:00,46.99,47.05,46.99,47.05,223620.0,46.7078,46.7675,46.7078,46.7675,223620.0
2017-09-05 15:30:00,47.05,47.09,47.05,47.06,208000.0,46.7675,46.8072,46.7675,46.7774,208000.0
2017-09-05 15:35:00,47.06,47.07,46.97,47.01,272380.0,46.7774,46.7874,46.688,46.7277,272380.0
2017-09-05 15:40:00,47.01,47.01,46.94,46.96,142860.0,46.7277,46.7277,46.6581,46.678,142860.0
2017-09-05 15:45:00,46.97,47.0,46.94,47.0,214580.0,46.688,46.7178,46.6581,46.7178,214580.0
2017-09-05 15:50:00,47.0,47.06,46.98,47.05,620700.0,46.7178,46.7774,46.6979,46.7675,620700.0
2017-09-05 15:55:00,47.06,47.1,47.03,47.05,1130160.0,46.7774,46.8172,46.7476,46.7675,1130160.0
2017-09-06 09:30:00,47.19,47.23,47.08,47.09,769640.0,46.9066,46.9464,46.7973,46.8072,769640.0
2017-09-06 09:35:00,47.08,47.1,46.94,46.95,382960.0,46.7973,46.8172,46.6581,46.6681,382960.0
2017-09-06 09:40:00,46.96,47.04,46.94,47.02,345660.0,46.678,46.7575,46.6581,46.7377,345660.0
2017-09-06 09:45:00,47.04,47.04,46.98,46.99,180620.0,46.7575,46.7575,46.6979,46.7078,180620.0
2017-09-06 09:50:00,46.96,47.0,46.92,46.93,303540.0,46.678,46.7178,46.6383,46.6482,303540.0
2017-09-06 09:55:00,46.94,46.97,46.91,46.94,151280.0,46.6581,46.688,46.6283,46.6581,151280.0
2017-09-06 10:00:00,46.95,46.97,46.9,46.95,195800.0,46.6681,46.688,46.6184,46.6681,195800.0
2017-09-06 10:05:00,46.94,47.01,46.92,46.99,349080.0,46.6581,46.7277,46.6383,46.7078,349080.0
2017-09-06 10:10:00,46.99,46.99,46.85,46.85,266460.0,46.7078,46.7078,46.5687,46.5687,266460.0
2017-09-06 10:15:00,46.84,46.88,46.79,46.8,246680.0,46.5587,46.5985,46.509,46.519,246680.0
2017-09-06 10:20:00,46.8,46.8,46.73,46.77,425100.0,46.519,46.519,46.4494,46.4892,425100.0
2017-09-06 10:25:00,46.76,46.85,46.74,46.83,285220.0,46.4792,46.5687,46.4593,46.5488,285220.0
2017-09-06 10:30:00,46.83,46.87,46.76,46.87,279360.0,46.5488,46.5886,46.4792,46.5886,279360.0
2017-09-06 10:35:00,46.86,46.89,46.77,46.79,234700.0,46.5786,46.6084,46.4892,46.509,234700.0
2017-09-06 10:40:00,46.81,46.83,46.75,46.82,317060.0,46.5289,46.5488,46.4693,46.5389,317060.0
2017-09-06 10:45:00,46.81,46.85,46.73,46.8,485120.0,46.5289,46.5687,46.4494,46.519,485120.0
2017-09-06 10:50:00,46.83,46.86,46.78,46.83,230500.0,46.5488,46.5786,46.4991,46.5488,230500.0
2017-09-06 10:55:00,46.84,46.88,46.81,46.86,192500.0,46.5587,46.5985,46.5289,46.5786,192500.0
2017-09-06 11:00:00,46.86,46.88,46.84,46.86,42980.0,46.5786,46.5985,46.5587,46.5786,42980.0
2017-09-06 11:05:00,46.83,46.83,46.74,46.74,103380.0,46.5488,46.5488,46.4593,46.4593,103380.0
2017-09-06 11:10:00,46.75,46.76,46.63,46.69,315700.0,46.4693,46.4792,46.35,46.4096,315700.0
2017-09-06 11:15:00,46.69,46.74,46.69,46.73,101360.0,46.4096,46.4593,46.4096,46.4494,101360.0
2017-09-06 11:20:00,46.73,46.77,46.72,46.77,361600.0,46.4494,46.4892,46.4395,46.4892,361600.0
2017-09-06 11:25:00,46.76,46.78,46.75,46.76,141460.0,46.4792,46.4991,46.4693,46.4792,141460.0
2017-09-06 11:30:00,46.77,46.8,46.75,46.78,80000.0,46.4892,46.519,46.4693,46.4991,80000.0
2017-09-06 11:35:00,46.78,46.82,46.78,46.8,62100.0,46.4991,46.5389,46.4991,46.519,62100.0
2017-09-06 11:40:00,46.8,46.83,46.79,46.81,210000.0,46.519,46.5488,46.509,46.5289,210000.0
2017-09-06 11:45:00,46.81,46.84,46.8,46.82,67840.0,46.5289,46.5587,46.519,46.5389,67840.0
2017-09-06 11:50:00,46.81,46.81,46.77,46.81,158740.0,46.5289,46.5289,46.4892,46.5289,158740.0
2017-09-06 11:55:00,46.83,46.84,46.8,46.82,86020.0,46.5488,46.5587,46.519,46.5389,86020.0
2017-09-06 12:00:00,46.81,46.82,46.79,46.8,91540.0,46.5289,46.5389,46.509,46.519,91540.0
2017-09-06 12:05:00,46.8,46.81,46.79,46.79,89060.0,46.519,46.5289,46.509,46.509,89060.0
2017-09-06 12:10:00,46.8,46.8,46.74,46.76,103000.0,46.519,46.519,46.4593,46.4792,103000.0
2017-09-06 12:15:00,46.76,46.8,46.76,46.78,152640.0,46.4792,46.519,46.4792,46.4991,152640.0
2017-09-06 12:20:00,46.79,46.82,46.77,46.78,114000.0,46.509,46.5389,46.4892,46.4991,114000.0
2017-09-06 12:25:00,46.78,46.85,46.78,46.84,46000.0,46.4991,46.5687,46.4991,46.5587,46000.0
2017-09-06 12:30:00,46.82,46.83,46.79,46.83,113980.0,46.5389,46.5488,46.509,46.5488,113980.0
2017-09-06 12:35:00,46.82,46.83,46.8,46.81,90700.0,46.5389,46.5488,46.519,46.5289,90700.0
2017-09-06 12:40:00,46.81,46.84,46.8,46.82,849960.0,46.5289,46.5587,46.519,46.5389,849960.0
2017-09-06 12:45:00,46.82,46.85,46.82,46.85,114460.0,46.5389,46.5687,46.5389,46.5687,114460.0
2017-09-06 12:50:00,46.85,46.95,46.85,46.94,211500.0,46.5687,46.6681,46.5687,46.6581,211500.0
2017-09-06 12:55:00,46.95,46.97,46.93,46.96,146000.0,46.6681,46.688,46.6482,46.678,146000.0
2017-09-06 13:00:00,46.96,47.04,46.96,47.03,328080.0,46.678,46.7575,46.678,46.7476,328080.0
2017-09-06 13:05:00,47.04,47.07,47.03,47.03,155820.0,46.7575,46.7874,46.7476,46.7476,155820.0
2017-09-06 13:10:00,47.04,47.1,47.02,47.09,230340.0,46.7575,46.8172,46.7377,46.8072,230340.0
2017-09-06 13:15:00,47.09,47.09,47.03,47.04,107160.0,46.8072,46.8072,46.7476,46.7575,107160.0
2017-09-06 13:20:00,47.04,47.07,47.04,47.05,102280.0,46.7575,46.7874,46.7575,46.7675,102280.0
2017-09-06 13:25:00,47.05,47.06,47.01,47.06,85000.0,46.7675,46.7774,46.7277,46.7774,85000.0
2017-09-06 13:30:00,47.05,47.07,47.02,47.04,24240.0,46.7675,46.7874,46.7377,46.7575,24240.0
2017-09-06 13:35:00,47.04,47.06,47.02,47.05,44080.0,46.7575,46.7774,46.7377,46.7675,44080.0
2017-09-06 13:40:00,47.05,47.06,47.03,47.04,55440.0,46.7675,46.7774,46.7476,46.7575,55440.0
2017-09-06 13:45:00,47.05,47.05,47.02,47.02,45260.0,46.7675,46.7675,46.7377,46.7377,45260.0
2017-09-06 13:50:00,47.03,47.07,47.03,47.05,132340.0,46.7476,46.7874,46.7476,46.7675,132340.0
2017-09-06 13:55:00,47.02,47.03,47.0,47.01,153120.0,46.7377,46.7476,46.7178,46.7277,153120.0
2017-09-06 14:00:00,47.02,47.06,47.02,47.05,81500.0,46.7377,46.7774,46.7377,46.7675,81500.0
2017-09-06 14:05:00,47.06,47.1,47.06,47.1,48000.0,46.7774,46.8172,46.7774,46.8172,48000.0
2017-09-06 14:10:00,47.09,47.14,47.09,47.12,171980.0,46.8072,46.8569,46.8072,46.8371,171980.0
2017-09-06 14:15:00,47.13,47.13,47.1,47.13,169980.0,46.847,46.847,46.8172,46.847,169980.0
2017-09-06 14:20:00,47.13,47.16,47.12,47.15,107600.0,46.847,46.8768,46.8371,46.8669,107600.0
2017-09-06 14:25:00,47.15,47.2,47.15,47.19,143580.0,46.8669,46.9166,46.8669,46.9066,143580.0
2017-09-06 14:30:00,47.19,47.22,47.16,47.17,117760.0,46.9066,46.9365,46.8768,46.8868,117760.0
2017-09-06 14:35:00,47.18,47.18,47.14,47.18,128940.0,46.8967,46.8967,46.8569,46.8967,128940.0
2017-09-06 14:40:00,47.17,47.18,47.12,47.12,167680.0,46.8868,46.8967,46.8371,46.8371,167680.0
2017-09-06 14:45:00,47.13,47.14,47.09,47.09,115760.0,46.847,46.8569,46.8072,46.8072,115760.0
2017-09-06 14:50:00,47.11,47.14,47.11,47.13,77840.0,46.8271,46.8569,46.8271,46.847,77840.0
2017-09-06 14:55:00,47.12,47.16,47.12,47.15,63840.0,46.8371,46.8768,46.8371,46.8669,63840.0
2017-09-06 15:00:00,47.15,47.16,47.11,47.13,73520.0,46.8669,46.8768,46.8271,46.847,73520.0
2017-09-06 15:05:00,47.14,47.18,47.14,47.16,138660.0,46.8569,46.8967,46.8569,46.8768,138660.0
2017-09-06 15:10:00,47.16,47.19,47.16,47.16,167040.0,46.8768,46.9066,46.8768,46.8768,167040.0
2017-09-06 15:15:00,47.16,47.18,47.16,47.18,137860.0,46.8768,46.8967,46.8768,46.8967,137860.0
2017-09-06 15:20:00,47.18,47.18,47.15,47.17,177020.0,46.8967,46.8967,46.8669,46.8868,177020.0
2017-09-06 15:25:00,47.17,47.21,47.15,47.2,227540.0,46.8868,46.9265,46.8669,46.9166,227540.0
2017-09-06 15:30:00,47.2,47.2,47.16,47.16,158800.0,46.9166,46.9166,46.8768,46.8768,158800.0
2017-09-06 15:35:00,47.16,47.16,47.13,47.16,200340.0,46.8768,46.8768,46.847,46.8768,200340.0
2017-09-06 15:40:00,47.17,47.2,47.14,47.15,231300.0,46.8868,46.9166,46.8569,46.8669,231300.0
2017-09-06 15:45:00,47.15,47.18,47.13,47.13,171280.0,46.8669,46.8967,46.847,46.847,171280.0
2017-09-06 15:50:00,47.11,47.14,47.07,47.08,402760.0,46.8271,46.8569,46.7874,46.7973,402760.0
2017-09-06 15:55:00,47.09,47.12,47.03,47.08,952200.0,46.8072,46.8371,46.7476,46.7973,952200.0
2017-09-07 09:30:00,47.21,47.23,47.01,47.01,493000.0,46.9265,46.9464,46.7277,46.7277,493000.0
2017-09-07 09:35:00,47.01,47.16,46.96,47.15,378720.0,46.7277,46.8768,46.678,46.8669,378720.0
2017-09-07 09:40:00,47.15,47.15,47.05,47.13,221080.0,46.8669,46.8669,46.7675,46.847,221080.0
2017-09-07 09:45:00,47.13,47.18,47.07,47.07,211940.0,46.847,46.8967,46.7874,46.7874,211940.0
2017-09-07 09:50:00,47.08,47.12,47.07,47.08,89980.0,46.7973,46.8371,46.7874,46.7973,89980.0
2017-09-07 09:55:00,47.1,47.1,47.04,47.04,89960.0,46.8172,46.8172,46.7575,46.7575,89960.0
2017-09-07 10:00:00,47.04,47.04,46.9,46.9,240320.0,46.7575,46.7575,46.6184,46.6184,240320.0
2017-09-07 10:05:00,46.9,46.96,46.88,46.96,171920.0,46.6184,46.678,46.5985,46.678,171920.0
2017-09-07 10:10:00,46.97,46.97,46.89,46.91,149020.0,46.688,46.688,46.6084,46.6283,149020.0
2017-09-07 10:15:00,46.92,46.97,46.91,46.95,192640.0,46.6383,46.688,46.6283,46.6681,192640.0
2017-09-07 10:20:00,46.96,47.01,46.94,46.96,116540.0,46.678,46.7277,46.6581,46.678,116540.0
2017-09-07 10:25:00,46.95,47.0,46.94,46.98,155800.0,46.6681,46.7178,46.6581,46.6979,155800.0
2017-09-07 10:30:00,46.98,47.08,46.96,47.08,147320.0,46.6979,46.7973,46.678,46.7973,147320.0
2017-09-07 10:35:00,47.08,47.12,47.04,47.08,159120.0,46.7973,46.8371,46.7575,46.7973,159120.0
2017-09-07 10:40:00,47.07,47.11,47.07,47.08,146820.0,46.7874,46.8271,46.7874,46.7973,146820.0
2017-09-07 10:45:00,47.09,47.16,47.08,47.15,209500.0,46.8072,46.8768,46.7973,46.8669,209500.0
2017-09-07 10:50:00,47.16,47.16,47.11,47.13,230140.0,46.8768,46.8768,46.8271,46.847,230140.0
2017-09-07 10:55:00,47.13,47.19,47.12,47.18,145780.0,46.847,46.9066,46.8371,46.8967,145780.0
2017-09-07 11:00:00,47.17,47.19,47.16,47.16,80060.0,46.8868,46.9066,46.8768,46.8768,80060.0
2017-09-07 11:05:00,47.17,47.19,47.12,47.15,195840.0,46.8868,46.9066,46.8371,46.8669,195840.0
2017-09-07 11:10:00,47.13,47.15,47.11,47.13,152760.0,46.847,46.8669,46.8271,46.847,152760.0
2017-09-07 11:15:00,47.13,47.16,47.1,47.15,204780.0,46.847,46.8768,46.8172,46.8669,204780.0
2017-09-07 11:20:00,47.13,47.17,47.12,47.13,88000.0,46.847,46.8868,46.8371,46.847,88000.0
2017-09-07 11:25:00,47.13,47.13,47.09,47.12,265840.0,46.847,46.847,46.8072,46.8371,265840.0
2017-09-07 11:30:00,47.12,47.15,47.11,47.12,70020.0,46.8371,46.8669,46.8271,46.8371,70020.0
2017-09-07 11:35:00,47.12,47.19,47.12,47.19,50280.0,46.8371,46.9066,46.8371,46.9066,50280.0
2017-09-07 11:40:00,47.19,47.21,47.17,47.21,167500.0,46.9066,46.9265,46.8868,46.9265,167500.0
2017-09-07 11:45:00,47.21,47.28,47.2,47.22,127960.0,46.9265,46.9961,46.9166,46.9365,127960.0
2017-09-07 11:50:00,47.23,47.24,47.21,47.21,68400.0,46.9464,46.9563,46.9265,46.9265,68400.0
2017-09-07 11:55:00,47.23,47.25,47.22,47.22,48700.0,46.9464,46.9663,46.9365,46.9365,48700.0
2017-09-07 12:00:00,47.22,47.23,47.17,47.19,103600.0,46.9365,46.9464,46.8868,46.9066,103600.0
2017-09-07 12:05:00,47.2,47.23,47.2,47.23,55600.0,46.9166,46.9464,46.9166,46.9464,55600.0
2017-09-07 12:10:00,47.23,47.27,47.23,47.26,66080.0,46.9464,46.9862,46.9464,46.9762,66080.0
2017-09-07 12:15:00,47.27,47.28,47.23,47.28,94000.0,46.9862,46.9961,46.9464,46.9961,94000.0
2017-09-07 12:20:00,47.26,47.29,47.26,47.29,78700.0,46.9762,47.006,46.9762,47.006,78700.0
2017-09-07 12:25:00,47.29,47.3,47.2,47.2,216180.0,47.006,47.016,46.9166,46.9166,216180.0
2017-09-07 12:30:00,47.19,47.23,47.16,47.16,124580.0,46.9066,46.9464,46.8768,46.8768,124580.0
2017-09-07 12:35:00,47.17,47.26,47.16,47.24,137620.0,46.8868,46.9762,46.8768,46.9563,137620.0
2017-09-07 12:40:00,47.25,47.27,47.21,47.26,53800.0,46.9663,46.9862,46.9265,46.9762,53800.0
2017-09-07 12:45:00,47.25,47.28,47.21,47.23,137640.0,46.9663,46.9961,46.9265,46.9464,137640.0
2017-09-07 12:50:00,47.2,47.21,47.18,47.2,50720.0,46.9166,46.9265,46.8967,46.9166,50720.0
2017-09-07 12:55:00,47.18,47.21,47.16,47.21,60740.0,46.8967,46.9265,46.8768,46.9265,60740.0
2017-09-07 13:00:00,47.22,47.25,47.21,47.25,32000.0,46.9365,46.9663,46.9265,46.9663,32000.0
2017-09-07 13:05:00,47.24,47.24,47.23,47.24,32000.0,46.9563,46.9563,46.9464,46.9563,32000.0
2017-09-07 13:10:00,47.24,47.3,47.24,47.28,98380.0,46.9563,47.016,46.9563,46.9961,98380.0
2017-09-07 13:15:00,47.26,47.31,47.26,47.3,185060.0,46.9762,47.0259,46.9762,47.016,185060.0
2017-09-07 13:20:00,47.31,47.33,47.29,47.31,171660.0,47.0259,47.0458,47.006,47.0259,171660.0
2017-09-07 13:25:00,47.31,47.32,47.29,47.31,64780.0,47.0259,47.0359,47.006,47.0259,64780.0
2017-09-07 13:30:00,47.32,47.36,47.32,47.35,161380.0,47.0359,47.0756,47.0359,47.0657,161380.0
2017-09-07 13:35:00,47.36,47.36,47.34,47.35,49620.0,47.0756,47.0756,47.0557,47.0657,49620.0
2017-09-07 13:40:00,47.35,47.39,47.34,47.38,57860.0,47.0657,47.1054,47.0557,47.0955,57860.0
2017-09-07 13:45:00,47.37,47.39,47.37,47.38,81120.0,47.0856,47.1054,47.0856,47.0955,81120.0
2017-09-07 13:50:00,47.39,47.39,47.34,47.35,73900.0,47.1054,47.1054,47.0557,47.0657,73900.0
2017-09-07 13:55:00,47.35,47.39,47.35,47.39,72920.0,47.0657,47.1054,47.0657,47.1054,72920.0
2017-09-07 14:00:00,47.38,47.38,47.37,47.38,95280.0,47.0955,47.0955,47.0856,47.0955,95280.0
2017-09-07 14:05:00,47.39,47.42,47.39,47.42,72000.0,47.1054,47.1353,47.1054,47.1353,72000.0
2017-09-07 14:10:00,47.43,47.44,47.42,47.42,86700.0,47.1452,47.1551,47.1353,47.1353,86700.0
2017-09-07 14:15:00,47.42,47.42,47.39,47.41,41980.0,47.1353,47.1353,47.1054,47.1253,41980.0
2017-09-07 14:20:00,47.41,47.42,47.4,47.4,83200.0,47.1253,47.1353,47.1154,47.1154,83200.0
2017-09-07 14:25:00,47.41,47.43,47.4,47.42,39240.0,47.1253,47.1452,47.1154,47.1353,39240.0
2017-09-07 14:30:00,47.42,47.42,47.38,47.39,106660.0,47.1353,47.1353,47.0955,47.1054,106660.0
2017-09-07 14:35:00,47.4,47.4,47.39,47.4,60280.0,47.1154,47.1154,47.1054,47.1154,60280.0
2017-09-07 14:40:00,47.39,47.42,47.38,47.41,84000.0,47.1054,47.1353,47.0955,47.1253,84000.0
2017-09-07 14:45:00,47.41,47.41,47.39,47.4,40000.0,47.1253,47.1253,47.1054,47.1154,40000.0
2017-09-07 14:50:00,47.4,47.46,47.4,47.45,104140.0,47.1154,47.175,47.1154,47.1651,104140.0
2017-09-07 14:55:00,47.45,47.51,47.45,47.51,234980.0,47.1651,47.2247,47.1651,47.2247,234980.0
2017-09-07 15:00:00,47.5,47.52,47.43,47.43,152200.0,47.2148,47.2347,47.1452,47.1452,152200.0
2017-09-07 15:05:00,47.45,47.49,47.45,47.47,98280.0,47.1651,47.2048,47.1651,47.185,98280.0
2017-09-07 15:10:00,47.47,47.49,47.46,47.49,130860.0,47.185,47.2048,47.175,47.2048,130860.0
2017-09-07 15:15:00,47.49,47.5,47.48,47.48,172300.0,47.2048,47.2148,47.1949,47.1949,172300.0
2017-09-07 15:20:00,47.49,47.49,47.41,47.41,215960.0,47.2048,47.2048,47.1253,47.1253,215960.0
2017-09-07 15:25:00,47.42,47.43,47.41,47.42,76000.0,47.1353,47.1452,47.1253,47.1353,76000.0
2017-09-07 15:30:00,47.41,47.44,47.41,47.43,146100.0,47.1253,47.1551,47.1253,47.1452,146100.0
2017-09-07 15:35:00,47.43,47.46,47.43,47.44,139840.0,47.1452,47.175,47.1452,47.1551,139840.0
2017-09-07 15:40:00,47.45,47.47,47.44,47.47,247820.0,47.1651,47.185,47.1551,47.185,247820.0
2017-09-07 15:45:00,47.47,47.5,47.44,47.48,377920.0,47.185,47.2148,47.1551,47.1949,377920.0
2017-09-07 15:50:00,47.48,47.5,47.4,47.5,596640.0,47.1949,47.2148,47.1154,47.2148,596640.0
2017-09-07 15:55:00,47.5,47.52,47.49,47.52,950720.0,47.2148,47.2347,47.2048,47.2347,950720.0
2017-09-08 09:30:00,47.49,47.54,47.39,47.4,628180.0,47.2048,47.2545,47.1054,47.1154,628180.0
2017-09-08 09:35:00,47.42,47.46,47.36,47.42,181880.0,47.1353,47.175,47.0756,47.1353,181880.0
2017-09-08 09:40:00,47.4,47.48,47.36,47.46,241040.0,47.1154,47.1949,47.0756,47.175,241040.0
2017-09-08 09:45:00,47.44,47.44,47.35,47.38,190980.0,47.1551,47.1551,47.0657,47.0955,190980.0
2017-09-08 09:50:00,47.39,47.39,47.33,47.34,120940.0,47.1054,47.1054,47.0458,47.0557,120940.0
2017-09-08 09:55:00,47.34,47.36,47.31,47.34,155560.0,47.0557,47.0756,47.0259,47.0557,155560.0
2017-09-08 10:00:00,47.35,47.38,47.33,47.35,116000.0,47.0657,47.0955,47.0458,47.0657,116000.0
2017-09-08 10:05:00,47.35,47.37,47.33,47.36,86800.0,47.0657,47.0856,47.0458,47.0756,86800.0
2017-09-08 10:10:00,47.34,47.34,47.28,47.3,144040.0,47.0557,47.0557,46.9961,47.016,144040.0
2017-09-08 10:15:00,47.28,47.33,47.25,47.28,128000.0,46.9961,47.0458,46.9663,46.9961,128000.0
2017-09-08 10:20:00,47.28,47.28,47.23,47.26,104000.0,46.9961,46.9961,46.9464,46.9762,104000.0
2017-09-08 10:25:00,47.29,47.34,47.27,47.31,176980.0,47.006,47.0557,46.9862,47.0259,176980.0
2017-09-08 10:30:00,47.3,47.31,47.27,47.3,131340.0,47.016,47.0259,46.9862,47.016,131340.0
2017-09-08 10:35:00,47.31,47.32,47.25,47.26,74220.0,47.0259,47.0359,46.9663,46.9762,74220.0
2017-09-08 10:40:00,47.26,47.28,47.24,47.25,93620.0,46.9762,46.9961,46.9563,46.9663,93620.0
2017-09-08 10:45:00,47.28,47.33,47.26,47.3,128440.0,46.9961,47.0458,46.9762,47.016,128440.0
2017-09-08 10:50:00,47.32,47.33,47.27,47.27,52000.0,47.0359,47.0458,46.9862,46.9862,52000.0
2017-09-08 10:55:00,47.29,47.31,47.26,47.31,56000.0,47.006,47.0259,46.9762,47.0259,56000.0
2017-09-08 11:00:00,47.3,47.38,47.28,47.38,112080.0,47.016,47.0955,46.9961,47.0955,112080.0
2017-09-08 11:05:00,47.37,47.38,47.35,47.36,83520.0,47.0856,47.0955,47.0657,47.0756,83520.0
2017-09-08 11:10:00,47.35,47.36,47.32,47.33,85320.0,47.0657,47.0756,47.0359,47.0458,85320.0
2017-09-08 11:15:00,47.33,47.37,47.32,47.32,74000.0,47.0458,47.0856,47.0359,47.0359,74000.0
2017-09-08 11:20:00,47.32,47.33,47.31,47.33,46400.0,47.0359,47.0458,47.0259,47.0458,46400.0
2017-09-08 11:25:00,47.32,47.35,47.3,47.35,60260.0,47.0359,47.0657,47.016,47.0657,60260.0
2017-09-08 11:30:00,47.32,47.35,47.32,47.33,35500.0,47.0359,47.0657,47.0359,47.0458,35500.0
2017-09-08 11:35:00,47.29,47.32,47.29,47.31,35720.0,47.006,47.0359,47.006,47.0259,35720.0
2017-09-08 11:40:00,47.32,47.33,47.28,47.29,36000.0,47.0359,47.0458,46.9961,47.006,36000.0
2017-09-08 11:45:00,47.29,47.3,47.26,47.3,163160.0,47.006,47.016,46.9762,47.016,163160.0
2017-09-08 11:50:00,47.3,47.3,47.26,47.3,165000.0,47.016,47.016,46.9762,47.016,165000.0
2017-09-08 11:55:00,47.31,47.32,47.28,47.3,131000.0,47.0259,47.0359,46.9961,47.016,131000.0
2017-09-08 12:00:00,47.3,47.32,47.29,47.3,90000.0,47.016,47.0359,47.006,47.016,90000.0
2017-09-08 12:05:00,47.3,47.31,47.29,47.3,38260.0,47.016,47.0259,47.006,47.016,38260.0
2017-09-08 12:10:00,47.3,47.33,47.28,47.29,114200.0,47.016,47.0458,46.9961,47.006,114200.0
2017-09-08 12:15:00,47.29,47.3,47.28,47.28,141000.0,47.006,47.016,46.9961,46.9961,141000.0
2017-09-08 12:20:00,47.28,47.31,47.27,47.27,124620.0,46.9961,47.0259,46.9862,46.9862,124620.0
2017-09-08 12:25:00,47.29,47.31,47.28,47.31,100440.0,47.006,47.0259,46.9961,47.0259,100440.0
2017-09-08 12:30:00,47.3,47.32,47.3,47.32,22000.0,47.016,47.0359,47.016,47.0359,22000.0
2017-09-08 12:35:00,47.33,47.34,47.32,47.34,70340.0,47.0458,47.0557,47.0359,47.0557,70340.0
2017-09-08 12:40:00,47.33,47.36,47.32,47.34,124800.0,47.0458,47.0756,47.0359,47.0557,124800.0
2017-09-08 12:45:00,47.34,47.35,47.33,47.35,38000.0,47.0557,47.0657,47.0458,47.0657,38000.0
2017-09-08 12:50:00,47.34,47.36,47.34,47.36,122420.0,47.0557,47.0756,47.0557,47.0756,122420.0
2017-09-08 12:55:00,47.36,47.37,47.31,47.31,41540.0,47.0756,47.0856,47.0259,47.0259,41540.0
2017-09-08 13:00:00,47.31,47.32,47.3,47.3,40000.0,47.0259,47.0359,47.016,47.016,40000.0
2017-09-08 13:05:00,47.3,47.31,47.29,47.29,74000.0,47.016,47.0259,47.006,47.006,74000.0
2017-09-08 13:10:00,47.29,47.31,47.29,47.31,10000.0,47.006,47.0259,47.006,47.0259,10000.0
2017-09-08 13:15:00,47.32,47.33,47.3,47.3,20000.0,47.0359,47.0458,47.016,47.016,20000.0
2017-09-08 13:20:00,47.31,47.36,47.31,47.34,51900.0,47.0259,47.0756,47.0259,47.0557,51900.0
2017-09-08 13:25:00,47.34,47.35,47.32,47.34,40120.0,47.0557,47.0657,47.0359,47.0557,40120.0
2017-09-08 13:30:00,47.35,47.35,47.32,47.33,146640.0,47.0657,47.0657,47.0359,47.0458,146640.0
2017-09-08 13:35:00,47.32,47.33,47.29,47.32,151940.0,47.0359,47.0458,47.006,47.0359,151940.0
2017-09-08 13:40:00,47.32,47.32,47.29,47.3,12000.0,47.0359,47.0359,47.006,47.016,12000.0
2017-09-08 13:45:00,47.3,47.31,47.29,47.3,36000.0,47.016,47.0259,47.006,47.016,36000.0
2017-09-08 13:50:00,47.3,47.3,47.28,47.29,141480.0,47.016,47.016,46.9961,47.006,141480.0
2017-09-08 13:55:00,47.29,47.29,47.28,47.28,59640.0,47.006,47.006,46.9961,46.9961,59640.0
2017-09-08 14:00:00,47.28,47.3,47.27,47.28,109280.0,46.9961,47.016,46.9862,46.9961,109280.0
2017-09-08 14:05:00,47.28,47.28,47.27,47.28,70960.0,46.9961,46.9961,46.9862,46.9961,70960.0
2017-09-08 14:10:00,47.28,47.28,47.27,47.27,105360.0,46.9961,46.9961,46.9862,46.9862,105360.0
2017-09-08 14:15:00,47.28,47.28,47.23,47.24,225960.0,46.9961,46.9961,46.9464,46.9563,225960.0
2017-09-08 14:20:00,47.25,47.27,47.25,47.26,90000.0,46.9663,46.9862,46.9663,46.9762,90000.0
2017-09-08 14:25:00,47.26,47.28,47.23,47.23,143900.0,46.9762,46.9961,46.9464,46.9464,143900.0
2017-09-08 14:30:00,47.23,47.25,47.23,47.24,50000.0,46.9464,46.9663,46.9464,46.9563,50000.0
2017-09-08 14:35:00,47.24,47.26,47.23,47.25,108320.0,46.9563,46.9762,46.9464,46.9663,108320.0
2017-09-08 14:40:00,47.25,47.25,47.23,47.25,99600.0,46.9663,46.9663,46.9464,46.9663,99600.0
2017-09-08 14:45:00,47.25,47.27,47.21,47.23,237220.0,46.9663,46.9862,46.9265,46.9464,237220.0
2017-09-08 14:50:00,47.23,47.23,47.21,47.23,46020.0,46.9464,46.9464,46.9265,46.9464,46020.0
2017-09-08 14:55:00,47.23,47.23,47.21,47.23,92580.0,46.9464,46.9464,46.9265,46.9464,92580.0
2017-09-08 15:00:00,47.22,47.22,47.19,47.2,210700.0,46.9365,46.9365,46.9066,46.9166,210700.0
2017-09-08 15:05:00,47.21,47.21,47.19,47.2,235160.0,46.9265,46.9265,46.9066,46.9166,235160.0
2017-09-08 15:10:00,47.2,47.21,47.17,47.17,131960.0,46.9166,46.9265,46.8868,46.8868,131960.0
2017-09-08 15:15:00,47.17,47.17,47.15,47.15,65540.0,46.8868,46.8868,46.8669,46.8669,65540.0
2017-09-08 15:20:00,47.14,47.15,47.1,47.11,120220.0,46.8569,46.8669,46.8172,46.8271,120220.0
2017-09-08 15:25:00,47.11,47.11,47.04,47.05,186100.0,46.8271,46.8271,46.7575,46.7675,186100.0
2017-09-08 15:30:00,47.05,47.08,47.04,47.07,197960.0,46.7675,46.7973,46.7575,46.7874,197960.0
2017-09-08 15:35:00,47.06,47.08,47.04,47.06,122980.0,46.7774,46.7973,46.7575,46.7774,122980.0
2017-09-08 15:40:00,47.05,47.05,47.0,47.01,314800.0,46.7675,46.7675,46.7178,46.7277,314800.0
2017-09-08 15:45:00,47.01,47.06,47.0,47.05,252980.0,46.7277,46.7774,46.7178,46.7675,252980.0
2017-09-08 15:50:00,47.03,47.1,47.03,47.04,359560.0,46.7476,46.8172,46.7476,46.7575,359560.0
2017-09-08 15:55:00,47.04,47.07,47.03,47.05,556740.0,46.7575,46.7874,46.7476,46.7675,556740.0
2017-09-11 09:30:00,47.36,47.49,47.35,47.43,847720.0,47.0756,47.2048,47.0657,47.1452,847720.0
2017-09-11 09:35:00,47.42,47.56,47.42,47.51,652620.0,47.1353,47.2744,47.1353,47.2247,652620.0
2017-09-11 09:40:00,47.54,47.63,47.5,47.63,296340.0,47.2545,47.344,47.2148,47.344,296340.0
2017-09-11 09:45:00,47.63,47.63,47.57,47.58,308600.0,47.344,47.344,47.2844,47.2943,308600.0
2017-09-11 09:50:00,47.59,47.63,47.55,47.62,280760.0,47.3042,47.344,47.2645,47.3341,280760.0
2017-09-11 09:55:00,47.62,47.62,47.54,47.56,115200.0,47.3341,47.3341,47.2545,47.2744,115200.0
2017-09-11 10:00:00,47.56,47.61,47.53,47.55,296280.0,47.2744,47.3241,47.2446,47.2645,296280.0
2017-09-11 10:05:00,47.57,47.58,47.53,47.55,165960.0,47.2844,47.2943,47.2446,47.2645,165960.0
2017-09-11 10:10:00,47.56,47.57,47.55,47.56,79280.0,47.2744,47.2844,47.2645,47.2744,79280.0
2017-09-11 10:15:00,47.57,47.59,47.55,47.55,136600.0,47.2844,47.3042,47.2645,47.2645,136600.0
2017-09-11 10:20:00,47.57,47.61,47.56,47.59,234780.0,47.2844,47.3241,47.2744,47.3042,234780.0
2017-09-11 10:25:00,47.6,47.6,47.56,47.58,304420.0,47.3142,47.3142,47.2744,47.2943,304420.0
2017-09-11 10:30:00,47.57,47.6,47.52,47.53,147600.0,47.2844,47.3142,47.2347,47.2446,147600.0
2017-09-11 10:35:00,47.52,47.54,47.46,47.51,210860.0,47.2347,47.2545,47.175,47.2247,210860.0
2017-09-11 10:40:00,47.5,47.5,47.42,47.43,120100.0,47.2148,47.2148,47.1353,47.1452,120100.0
2017-09-11 10:45:00,47.42,47.44,47.38,47.41,606580.0,47.1353,47.1551,47.0955,47.1253,606580.0
2017-09-11 10:50:00,47.41,47.42,47.38,47.38,254840.0,47.1253,47.1353,47.0955,47.0955,254840.0
2017-09-11 10:55:00,47.38,47.38,47.29,47.3,369100.0,47.0955,47.0955,47.006,47.016,369100.0
2017-09-11 11:00:00,47.3,47.38,47.29,47.37,342300.0,47.016,47.0955,47.006,47.0856,342300.0
2017-09-11 11:05:00,47.39,47.39,47.31,47.32,219400.0,47.1054,47.1054,47.0259,47.0359,219400.0
2017-09-11 11:10:00,47.33,47.33,47.27,47.31,271940.0,47.0458,47.0458,46.9862,47.0259,271940.0
2017-09-11 11:15:00,47.3,47.3,47.25,47.29,196700.0,47.016,47.016,46.9663,47.006,196700.0
2017-09-11 11:20:00,47.29,47.32,47.21,47.23,548400.0,47.006,47.0359,46.9265,46.9464,548400.0
2017-09-11 11:25:00,47.24,47.32,47.24,47.3,109240.0,46.9563,47.0359,46.9563,47.016,109240.0
2017-09-11 11:30:00,47.31,47.38,47.31,47.38,163840.0,47.0259,47.0955,47.0259,47.0955,163840.0
2017-09-11 11:35:00,47.38,47.38,47.36,47.37,38000.0,47.0955,47.0955,47.0756,47.0856,38000.0
2017-09-11 11:40:00,47.37,47.38,47.35,47.35,98080.0,47.0856,47.0955,47.0657,47.0657,98080.0
2017-09-11 11:45:00,47.36,47.36,47.32,47.32,48000.0,47.0756,47.0756,47.0359,47.0359,48000.0
2017-09-11 11:50:00,47.32,47.32,47.29,47.31,121180.0,47.0359,47.0359,47.006,47.0259,121180.0
2017-09-11 11:55:00,47.32,47.33,47.31,47.31,81880.0,47.0359,47.0458,47.0259,47.0259,81880.0
2017-09-11 12:00:00,47.32,47.32,47.31,47.31,8000.0,47.0359,47.0359,47.0259,47.0259,8000.0
2017-09-11 12:05:00,47.31,47.32,47.3,47.31,90380.0,47.0259,47.0359,47.016,47.0259,90380.0
2017-09-11 12:10:00,47.31,47.33,47.3,47.32,35760.0,47.0259,47.0458,47.016,47.0359,35760.0
2017-09-11 12:15:00,47.34,47.38,47.34,47.37,102480.0,47.0557,47.0955,47.0557,47.0856,102480.0
2017-09-11 12:20:00,47.36,47.37,47.35,47.35,94720.0,47.0756,47.0856,47.0657,47.0657,94720.0
2017-09-11 12:25:00,47.36,47.36,47.35,47.35,21000.0,47.0756,47.0756,47.0657,47.0657,21000.0
2017-09-11 12:30:00,47.36,47.37,47.35,47.37,89400.0,47.0756,47.0856,47.0657,47.0856,89400.0
2017-09-11 12:35:00,47.38,47.39,47.36,47.38,32880.0,47.0955,47.1054,47.0756,47.0955,32880.0
2017-09-11 12:40:00,47.38,47.43,47.37,47.43,137680.0,47.0955,47.1452,47.0856,47.1452,137680.0
2017-09-11 12:45:00,47.44,47.44,47.4,47.41,58400.0,47.1551,47.1551,47.1154,47.1253,58400.0
2017-09-11 12:50:00,47.41,47.42,47.39,47.42,58660.0,47.1253,47.1353,47.1054,47.1353,58660.0
2017-09-11 12:55:00,47.42,47.44,47.42,47.43,41840.0,47.1353,47.1551,47.1353,47.1452,41840.0
2017-09-11 13:00:00,47.43,47.45,47.42,47.45,41000.0,47.1452,47.1651,47.1353,47.1651,41000.0
2017-09-11 13:05:00,47.42,47.42,47.37,47.37,103940.0,47.1353,47.1353,47.0856,47.0856,103940.0
2017-09-11 13:10:00,47.38,47.38,47.31,47.33,185220.0,47.0955,47.0955,47.0259,47.0458,185220.0
2017-09-11 13:15:00,47.32,47.33,47.31,47.31,133240.0,47.0359,47.0458,47.0259,47.0259,133240.0
2017-09-11 13:20:00,47.31,47.32,47.29,47.3,235760.0,47.0259,47.0359,47.006,47.016,235760.0
2017-09-11 13:25:00,47.3,47.32,47.3,47.3,293500.0,47.016,47.0359,47.016,47.016,293500.0
2017-09-11 13:30:00,47.3,47.33,47.29,47.33,171440.0,47.016,47.0458,47.006,47.0458,171440.0
2017-09-11 13:35:00,47.32,47.32,47.3,47.32,76420.0,47.0359,47.0359,47.016,47.0359,76420.0
2017-09-11 13:40:00,47.32,47.32,47.31,47.32,210600.0,47.0359,47.0359,47.0259,47.0359,210600.0
2017-09-11 13:45:00,47.32,47.32,47.29,47.3,98000.0,47.0359,47.0359,47.006,47.016,98000.0
2017-09-11 13:50:00,47.3,47.31,47.28,47.3,130000.0,47.016,47.0259,46.9961,47.016,130000.0
2017-09-11 13:55:00,47.29,47.3,47.27,47.28,175300.0,47.006,47.016,46.9862,46.9961,175300.0
2017-09-11 14:00:00,47.28,47.3,47.28,47.3,138000.0,46.9961,47.016,46.9961,47.016,138000.0
2017-09-11 14:05:00,47.3,47.3,47.25,47.27,262200.0,47.016,47.016,46.9663,46.9862,262200.0
2017-09-11 14:10:00,47.27,47.28,47.26,47.28,87160.0,46.9862,46.9961,46.9762,46.9961,87160.0
2017-09-11 14:15:00,47.26,47.27,47.23,47.26,170060.0,46.9762,46.9862,46.9464,46.9762,170060.0
2017-09-11 14:20:00,47.26,47.27,47.25,47.26,56000.0,46.9762,46.9862,46.9663,46.9762,56000.0
2017-09-11 14:25:00,47.26,47.26,47.21,47.21,127780.0,46.9762,46.9762,46.9265,46.9265,127780.0
2017-09-11 14:30:00,47.21,47.22,47.19,47.2,118000.0,46.9265,46.9365,46.9066,46.9166,118000.0
2017-09-11 14:35:00,47.2,47.21,47.18,47.19,167220.0,46.9166,46.9265,46.8967,46.9066,167220.0
2017-09-11 14:40:00,47.19,47.21,47.17,47.21,94380.0,46.9066,46.9265,46.8868,46.9265,94380.0
2017-09-11 14:45:00,47.2,47.21,47.19,47.2,78880.0,46.9166,46.9265,46.9066,46.9166,78880.0
2017-09-11 14:50:00,47.2,47.25,47.2,47.24,87740.0,46.9166,46.9663,46.9166,46.9563,87740.0
2017-09-11 14:55:00,47.24,47.26,47.24,47.25,154460.0,46.9563,46.9762,46.9563,46.9663,154460.0
2017-09-11 15:00:00,47.24,47.26,47.22,47.23,95500.0,46.9563,46.9762,46.9365,46.9464,95500.0
2017-09-11 15:05:00,47.23,47.24,47.22,47.22,66000.0,46.9464,46.9563,46.9365,46.9365,66000.0
2017-09-11 15:10:00,47.23,47.27,47.23,47.24,135720.0,46.9464,46.9862,46.9464,46.9563,135720.0
2017-09-11 15:15:00,47.26,47.27,47.25,47.26,141600.0,46.9762,46.9862,46.9663,46.9762,141600.0
2017-09-11 15:20:00,47.27,47.27,47.26,47.26,52680.0,46.9862,46.9862,46.9762,46.9762,52680.0
2017-09-11 15:25:00,47.27,47.27,47.2,47.2,366480.0,46.9862,46.9862,46.9166,46.9166,366480.0
2017-09-11 15:30:00,47.2,47.2,47.15,47.17,371900.0,46.9166,46.9166,46.8669,46.8868,371900.0
2017-09-11 15:35:00,47.17,47.17,47.12,47.13,241140.0,46.8868,46.8868,46.8371,46.847,241140.0
2017-09-11 15:40:00,47.12,47.14,47.05,47.06,500980.0,46.8371,46.8569,46.7675,46.7774,500980.0
2017-09-11 15:45:00,47.06,47.08,47.05,47.07,444600.0,46.7774,46.7973,46.7675,46.7874,444600.0
2017-09-11 15:50:00,47.07,47.15,47.07,47.13,751300.0,46.7874,46.8669,46.7874,46.847,751300.0
2017-09-11 15:55:00,47.14,47.17,47.13,47.16,961640.0,46.8569,46.8868,46.847,46.8768,961640.0
2017-09-12 09:30:00,47.35,47.37,47.27,47.33,838000.0,47.0657,47.0856,46.9862,47.0458,838000.0
2017-09-12 09:35:00,47.38,47.4,47.3,47.35,302080.0,47.0955,47.1154,47.016,47.0657,302080.0
2017-09-12 09:40:00,47.34,47.34,47.26,47.31,131620.0,47.0557,47.0557,46.9762,47.0259,131620.0
2017-09-12 09:45:00,47.31,47.31,47.22,47.23,224800.0,47.0259,47.0259,46.9365,46.9464,224800.0
2017-09-12 09:50:00,47.23,47.23,47.18,47.2,163280.0,46.9464,46.9464,46.8967,46.9166,163280.0
2017-09-12 09:55:00,47.18,47.2,47.15,47.19,208720.0,46.8967,46.9166,46.8669,46.9066,208720.0
2017-09-12 10:00:00,47.18,47.19,47.11,47.12,345200.0,46.8967,46.9066,46.8271,46.8371,345200.0
2017-09-12 10:05:00,47.13,47.13,47.06,47.1,207800.0,46.847,46.847,46.7774,46.8172,207800.0
2017-09-12 10:10:00,47.11,47.15,47.1,47.12,184360.0,46.8271,46.8669,46.8172,46.8371,184360.0
2017-09-12 10:15:00,47.1,47.16,47.08,47.15,68340.0,46.8172,46.8768,46.7973,46.8669,68340.0
2017-09-12 10:20:00,47.15,47.16,47.1,47.11,224540.0,46.8669,46.8768,46.8172,46.8271,224540.0
2017-09-12 10:25:00,47.12,47.13,47.08,47.12,128000.0,46.8371,46.847,46.7973,46.8371,128000.0
2017-09-12 10:30:00,47.13,47.15,47.07,47.14,152160.0,46.847,46.8669,46.7874,46.8569,152160.0
2017-09-12 10:35:00,47.13,47.19,47.12,47.15,286920.0,46.847,46.9066,46.8371,46.8669,286920.0
2017-09-12 10:40:00,47.15,47.19,47.15,47.19,138800.0,46.8669,46.9066,46.8669,46.9066,138800.0
2017-09-12 10:45:00,47.2,47.2,47.16,47.17,58000.0,46.9166,46.9166,46.8768,46.8868,58000.0
2017-09-12 10:50:00,47.18,47.18,47.14,47.16,91220.0,46.8967,46.8967,46.8569,46.8768,91220.0
2017-09-12 10:55:00,47.15,47.2,47.15,47.2,78800.0,46.8669,46.9166,46.8669,46.9166,78800.0
2017-09-12 11:00:00,47.18,47.23,47.16,47.22,82400.0,46.8967,46.9464,46.8768,46.9365,82400.0
2017-09-12 11:05:00,47.23,47.26,47.22,47.26,95400.0,46.9464,46.9762,46.9365,46.9762,95400.0
2017-09-12 11:10:00,47.25,47.25,47.22,47.24,230020.0,46.9663,46.9663,46.9365,46.9563,230020.0
2017-09-12 11:15:00,47.23,47.23,47.19,47.21,103740.0,46.9464,46.9464,46.9066,46.9265,103740.0
2017-09-12 11:20:00,47.2,47.2,47.16,47.18,43620.0,46.9166,46.9166,46.8768,46.8967,43620.0
2017-09-12 11:25:00,47.19,47.26,47.18,47.24,370020.0,46.9066,46.9762,46.8967,46.9563,370020.0
2017-09-12 11:30:00,47.25,47.25,47.22,47.25,237440.0,46.9663,46.9663,46.9365,46.9663,237440.0
2017-09-12 11:35:00,47.24,47.25,47.22,47.24,149180.0,46.9563,46.9663,46.9365,46.9563,149180.0
2017-09-12 11:40:00,47.24,47.24,47.2,47.2,86140.0,46.9563,46.9563,46.9166,46.9166,86140.0
2017-09-12 11:45:00,47.2,47.21,47.18,47.19,203680.0,46.9166,46.9265,46.8967,46.9066,203680.0
2017-09-12 11:50:00,47.18,47.2,47.14,47.15,129660.0,46.8967,46.9166,46.8569,46.8669,129660.0
2017-09-12 11:55:00,47.17,47.18,47.14,47.16,213460.0,46.8868,46.8967,46.8569,46.8768,213460.0
2017-09-12 12:00:00,47.16,47.19,47.14,47.14,91420.0,46.8768,46.9066,46.8569,46.8569,91420.0
2017-09-12 12:05:00,47.14,47.15,47.13,47.14,94640.0,46.8569,46.8669,46.847,46.8569,94640.0
2017-09-12 12:10:00,47.13,47.14,47.1,47.1,106840.0,46.847,46.8569,46.8172,46.8172,106840.0
2017-09-12 12:15:00,47.1,47.11,47.1,47.11,66600.0,46.8172,46.8271,46.8172,46.8271,66600.0
2017-09-12 12:20:00,47.12,47.13,47.12,47.13,80840.0,46.8371,46.847,46.8371,46.847,80840.0
2017-09-12 12:25:00,47.12,47.13,47.1,47.1,198700.0,46.8371,46.847,46.8172,46.8172,198700.0
2017-09-12 12:30:00,47.11,47.12,47.1,47.1,227540.0,46.8271,46.8371,46.8172,46.8172,227540.0
2017-09-12 12:35:00,47.1,47.11,47.08,47.08,75340.0,46.8172,46.8271,46.7973,46.7973,75340.0
2017-09-12 12:40:00,47.08,47.08,47.04,47.05,125600.0,46.7973,46.7973,46.7575,46.7675,125600.0
2017-09-12 12:45:00,47.05,47.06,47.03,47.04,129080.0,46.7675,46.7774,46.7476,46.7575,129080.0
2017-09-12 12:50:00,47.04,47.04,47.02,47.04,80000.0,46.7575,46.7575,46.7377,46.7575,80000.0
2017-09-12 12:55:00,47.04,47.05,46.98,46.99,423640.0,46.7575,46.7675,46.6979,46.7078,423640.0
2017-09-12 13:00:00,46.98,47.0,46.97,47.0,327320.0,46.6979,46.7178,46.688,46.7178,327320.0
2017-09-12 13:05:00,46.99,47.02,46.97,46.98,151100.0,46.7078,46.7377,46.688,46.6979,151100.0
2017-09-12 13:10:00,46.98,46.98,46.96,46.98,110040.0,46.6979,46.6979,46.678,46.6979,110040.0
2017-09-12 13:15:00,46.96,46.97,46.94,46.95,197800.0,46.678,46.688,46.6581,46.6681,197800.0
2017-09-12 13:20:00,46.96,46.96,46.94,46.95,165960.0,46.678,46.678,46.6581,46.6681,165960.0
2017-09-12 13:25:00,46.95,47.02,46.95,46.99,185320.0,46.6681,46.7377,46.6681,46.7078,185320.0
2017-09-12 13:30:00,46.99,47.02,46.99,47.0,129600.0,46.7078,46.7377,46.7078,46.7178,129600.0
2017-09-12 13:35:00,46.99,47.0,46.99,46.99,108100.0,46.7078,46.7178,46.7078,46.7078,108100.0
2017-09-12 13:40:00,46.99,47.01,46.98,47.0,164640.0,46.7078,46.7277,46.6979,46.7178,164640.0
2017-09-12 13:45:00,47.01,47.01,46.98,47.01,245100.0,46.7277,46.7277,46.6979,46.7277,245100.0
2017-09-12 13:50:00,47.01,47.02,47.0,47.01,253500.0,46.7277,46.7377,46.7178,46.7277,253500.0
2017-09-12 13:55:00,47.01,47.01,46.98,46.98,113820.0,46.7277,46.7277,46.6979,46.6979,113820.0
2017-09-12 14:00:00,46.98,47.01,46.98,47.01,34220.0,46.6979,46.7277,46.6979,46.7277,34220.0
2017-09-12 14:05:00,47.01,47.01,47.0,47.0,55820.0,46.7277,46.7277,46.7178,46.7178,55820.0
2017-09-12 14:10:00,47.0,47.01,46.99,47.01,24000.0,46.7178,46.7277,46.7078,46.7277,24000.0
2017-09-12 14:15:00,47.01,47.01,46.96,46.99,146660.0,46.7277,46.7277,46.678,46.7078,146660.0
2017-09-12 14:20:00,46.99,46.99,46.94,46.96,185040.0,46.7078,46.7078,46.6581,46.678,185040.0
2017-09-12 14:25:00,46.97,46.97,46.96,46.97,19240.0,46.688,46.688,46.678,46.688,19240.0
2017-09-12 14:30:00,46.97,46.98,46.94,46.95,85300.0,46.688,46.6979,46.6581,46.6681,85300.0
2017-09-12 14:35:00,46.93,46.94,46.91,46.94,91240.0,46.6482,46.6581,46.6283,46.6581,91240.0
2017-09-12 14:40:00,46.92,46.95,46.88,46.94,208140.0,46.6383,46.6681,46.5985,46.6581,208140.0
2017-09-12 14:45:00,46.95,46.99,46.94,46.96,72980.0,46.6681,46.7078,46.6581,46.678,72980.0
2017-09-12 14:50:00,46.97,46.98,46.94,46.97,41000.0,46.688,46.6979,46.6581,46.688,41000.0
2017-09-12 14:55:00,46.99,47.01,46.97,47.0,102280.0,46.7078,46.7277,46.688,46.7178,102280.0
2017-09-12 15:00:00,47.0,47.01,46.96,46.99,63760.0,46.7178,46.7277,46.678,46.7078,63760.0
2017-09-12 15:05:00,46.98,47.0,46.97,47.0,44180.0,46.6979,46.7178,46.688,46.7178,44180.0
2017-09-12 15:10:00,46.99,47.01,46.98,47.01,61100.0,46.7078,46.7277,46.6979,46.7277,61100.0
2017-09-12 15:15:00,47.01,47.04,47.01,47.04,57900.0,46.7277,46.7575,46.7277,46.7575,57900.0
2017-09-12 15:20:00,47.05,47.1,47.05,47.09,97400.0,46.7675,46.8172,46.7675,46.8072,97400.0
2017-09-12 15:25:00,47.1,47.13,47.1,47.13,427760.0,46.8172,46.847,46.8172,46.847,427760.0
2017-09-12 15:30:00,47.13,47.18,47.13,47.16,328740.0,46.847,46.8967,46.847,46.8768,328740.0
2017-09-12 15:35:00,47.16,47.27,47.16,47.23,286320.0,46.8768,46.9862,46.8768,46.9464,286320.0
2017-09-12 15:40:00,47.24,47.28,47.24,47.27,201800.0,46.9563,46.9961,46.9563,46.9862,201800.0
2017-09-12 15:45:00,47.27,47.27,47.22,47.25,303480.0,46.9862,46.9862,46.9365,46.9663,303480.0
2017-09-12 15:50:00,47.25,47.33,47.25,47.32,525580.0,46.9663,47.0458,46.9663,47.0359,525580.0
2017-09-12 15:55:00,47.32,47.34,47.31,47.33,730800.0,47.0359,47.0557,47.0259,47.0458,730800.0
2017-09-13 09:30:00,47.24,47.36,47.24,47.31,587600.0,46.9563,47.0756,46.9563,47.0259,587600.0
2017-09-13 09:35:00,47.29,47.36,47.28,47.32,244860.0,47.006,47.0756,46.9961,47.0359,244860.0
2017-09-13 09:40:00,47.32,47.35,47.31,47.34,117000.0,47.0359,47.0657,47.0259,47.0557,117000.0
2017-09-13 09:45:00,47.34,47.35,47.24,47.25,222240.0,47.0557,47.0657,46.9563,46.9663,222240.0
2017-09-13 09:50:00,47.25,47.28,47.24,47.27,76000.0,46.9663,46.9961,46.9563,46.9862,76000.0
2017-09-13 09:55:00,47.28,47.56,47.28,47.56,1091200.0,46.9961,47.2744,46.9961,47.2744,1091200.0
2017-09-13 10:00:00,47.56,47.57,47.51,47.53,349540.0,47.2744,47.2844,47.2247,47.2446,349540.0
2017-09-13 10:05:00,47.53,47.56,47.48,47.54,185900.0,47.2446,47.2744,47.1949,47.2545,185900.0
2017-09-13 10:10:00,47.55,47.61,47.55,47.57,476560.0,47.2645,47.3241,47.2645,47.2844,476560.0
2017-09-13 10:15:00,47.56,47.59,47.54,47.56,366880.0,47.2744,47.3042,47.2545,47.2744,366880.0
2017-09-13 10:20:00,47.57,47.61,47.56,47.58,351420.0,47.2844,47.3241,47.2744,47.2943,351420.0
2017-09-13 10:25:00,47.59,47.59,47.54,47.58,376960.0,47.3042,47.3042,47.2545,47.2943,376960.0
2017-09-13 10:30:00,47.55,47.62,47.55,47.61,406240.0,47.2645,47.3341,47.2645,47.3241,406240.0
2017-09-13 10:35:00,47.6,47.64,47.59,47.59,235280.0,47.3142,47.3539,47.3042,47.3042,235280.0
2017-09-13 10:40:00,47.6,47.63,47.58,47.58,133080.0,47.3142,47.344,47.2943,47.2943,133080.0
2017-09-13 10:45:00,47.57,47.59,47.53,47.53,179000.0,47.2844,47.3042,47.2446,47.2446,179000.0
2017-09-13 10:50:00,47.53,47.54,47.52,47.53,175980.0,47.2446,47.2545,47.2347,47.2446,175980.0
2017-09-13 10:55:00,47.53,47.54,47.52,47.53,114520.0,47.2446,47.2545,47.2347,47.2446,114520.0
2017-09-13 11:00:00,47.54,47.57,47.54,47.57,51640.0,47.2545,47.2844,47.2545,47.2844,51640.0
2017-09-13 11:05:00,47.57,47.59,47.55,47.57,131660.0,47.2844,47.3042,47.2645,47.2844,131660.0
2017-09-13 11:10:00,47.56,47.57,47.54,47.54,45900.0,47.2744,47.2844,47.2545,47.2545,45900.0
2017-09-13 11:15:00,47.55,47.56,47.54,47.56,116320.0,47.2645,47.2744,47.2545,47.2744,116320.0
2017-09-13 11:20:00,47.54,47.54,47.51,47.52,84640.0,47.2545,47.2545,47.2247,47.2347,84640.0
2017-09-13 11:25:00,47.52,47.53,47.46,47.5,208080.0,47.2347,47.2446,47.175,47.2148,208080.0
2017-09-13 11:30:00,47.51,47.54,47.47,47.47,170160.0,47.2247,47.2545,47.185,47.185,170160.0
2017-09-13 11:35:00,47.49,47.49,47.38,47.4,168320.0,47.2048,47.2048,47.0955,47.1154,168320.0
2017-09-13 11:40:00,47.4,47.45,47.39,47.44,79740.0,47.1154,47.1651,47.1054,47.1551,79740.0
2017-09-13 11:45:00,47.43,47.46,47.43,47.43,26160.0,47.1452,47.175,47.1452,47.1452,26160.0
2017-09-13 11:50:00,47.43,47.47,47.41,47.47,115000.0,47.1452,47.185,47.1253,47.185,115000.0
2017-09-13 11:55:00,47.47,47.47,47.4,47.4,87740.0,47.185,47.185,47.1154,47.1154,87740.0
2017-09-13 12:00:00,47.4,47.46,47.38,47.46,87760.0,47.1154,47.175,47.0955,47.175,87760.0
2017-09-13 12:05:00,47.43,47.47,47.43,47.46,52000.0,47.1452,47.185,47.1452,47.175,52000.0
2017-09-13 12:10:00,47.45,47.47,47.44,47.46,76720.0,47.1651,47.185,47.1551,47.175,76720.0
2017-09-13 12:15:00,47.46,47.48,47.46,47.46,67380.0,47.175,47.1949,47.175,47.175,67380.0
2017-09-13 12:20:00,47.48,47.48,47.46,47.47,52700.0,47.1949,47.1949,47.175,47.185,52700.0
2017-09-13 12:25:00,47.45,47.46,47.45,47.46,61100.0,47.1651,47.175,47.1651,47.175,61100.0
2017-09-13 12:30:00,47.45,47.48,47.44,47.46,36000.0,47.1651,47.1949,47.1551,47.175,36000.0
2017-09-13 12:35:00,47.47,47.47,47.46,47.46,17800.0,47.185,47.185,47.175,47.175,17800.0
2017-09-13 12:40:00,47.48,47.53,47.48,47.52,140680.0,47.1949,47.2446,47.1949,47.2347,140680.0
2017-09-13 12:45:00,47.53,47.56,47.53,47.53,113540.0,47.2446,47.2744,47.2446,47.2446,113540.0
2017-09-13 12:50:00,47.51,47.52,47.5,47.51,30000.0,47.2247,47.2347,47.2148,47.2247,30000.0
2017-09-13 12:55:00,47.51,47.51,47.49,47.5,59000.0,47.2247,47.2247,47.2048,47.2148,59000.0
2017-09-13 13:00:00,47.51,47.51,47.47,47.48,66800.0,47.2247,47.2247,47.185,47.1949,66800.0
2017-09-13 13:05:00,47.51,47.51,47.49,47.49,69080.0,47.2247,47.2247,47.2048,47.2048,69080.0
2017-09-13 13:10:00,47.48,47.5,47.47,47.47,74980.0,47.1949,47.2148,47.185,47.185,74980.0
2017-09-13 13:15:00,47.48,47.52,47.48,47.52,57020.0,47.1949,47.2347,47.1949,47.2347,57020.0
2017-09-13 13:20:00,47.53,47.55,47.52,47.54,61700.0,47.2446,47.2645,47.2347,47.2545,61700.0
2017-09-13 13:25:00,47.55,47.55,47.46,47.5,310700.0,47.2645,47.2645,47.175,47.2148,310700.0
2017-09-13 13:30:00,47.49,47.51,47.46,47.46,90740.0,47.2048,47.2247,47.175,47.175,90740.0
2017-09-13 13:35:00,47.46,47.46,47.41,47.42,136200.0,47.175,47.175,47.1253,47.1353,136200.0
2017-09-13 13:40:00,47.41,47.41,47.38,47.39,144120.0,47.1253,47.1253,47.0955,47.1054,144120.0
2017-09-13 13:45:00,47.4,47.42,47.39,47.42,79040.0,47.1154,47.1353,47.1054,47.1353,79040.0
2017-09-13 13:50:00,47.41,47.41,47.38,47.41,46060.0,47.1253,47.1253,47.0955,47.1253,46060.0
2017-09-13 13:55:00,47.42,47.46,47.42,47.46,149000.0,47.1353,47.175,47.1353,47.175,149000.0
2017-09-13 14:00:00,47.45,47.46,47.41,47.43,36000.0,47.1651,47.175,47.1253,47.1452,36000.0
2017-09-13 14:05:00,47.42,47.44,47.41,47.42,53280.0,47.1353,47.1551,47.1253,47.1353,53280.0
2017-09-13 14:10:00,47.42,47.46,47.42,47.44,26000.0,47.1353,47.175,47.1353,47.1551,26000.0
2017-09-13 14:15:00,47.43,47.46,47.42,47.44,74420.0,47.1452,47.175,47.1353,47.1551,74420.0
2017-09-13 14:20:00,47.44,47.47,47.44,47.45,99780.0,47.1551,47.185,47.1551,47.1651,99780.0
2017-09-13 14:25:00,47.45,47.45,47.42,47.42,72000.0,47.1651,47.1651,47.1353,47.1353,72000.0
2017-09-13 14:30:00,47.43,47.45,47.41,47.43,109340.0,47.1452,47.1651,47.1253,47.1452,109340.0
2017-09-13 14:35:00,47.43,47.44,47.39,47.4,102500.0,47.1452,47.1551,47.1054,47.1154,102500.0
2017-09-13 14:40:00,47.4,47.4,47.38,47.4,82900.0,47.1154,47.1154,47.0955,47.1154,82900.0
2017-09-13 14:45:00,47.4,47.42,47.39,47.4,140280.0,47.1154,47.1353,47.1054,47.1154,140280.0
2017-09-13 14:50:00,47.41,47.41,47.38,47.38,25280.0,47.1253,47.1253,47.0955,47.0955,25280.0
2017-09-13 14:55:00,47.38,47.42,47.38,47.41,113860.0,47.0955,47.1353,47.0955,47.1253,113860.0
2017-09-13 15:00:00,47.39,47.4,47.36,47.37,72400.0,47.1054,47.1154,47.0756,47.0856,72400.0
2017-09-13 15:05:00,47.37,47.37,47.36,47.36,22000.0,47.0856,47.0856,47.0756,47.0756,22000.0
2017-09-13 15:10:00,47.37,47.37,47.34,47.35,77580.0,47.0856,47.0856,47.0557,47.0657,77580.0
2017-09-13 15:15:00,47.35,47.4,47.35,47.4,124140.0,47.0657,47.1154,47.0657,47.1154,124140.0
2017-09-13 15:20:00,47.4,47.4,47.37,47.39,115200.0,47.1154,47.1154,47.0856,47.1054,115200.0
2017-09-13 15:25:00,47.38,47.4,47.37,47.38,72460.0,47.0955,47.1154,47.0856,47.0955,72460.0
2017-09-13 15:30:00,47.39,47.44,47.39,47.41,160160.0,47.1054,47.1551,47.1054,47.1253,160160.0
2017-09-13 15:35:00,47.42,47.43,47.4,47.42,164380.0,47.1353,47.1452,47.1154,47.1353,164380.0
2017-09-13 15:40:00,47.41,47.43,47.4,47.41,169240.0,47.1253,47.1452,47.1154,47.1253,169240.0
2017-09-13 15:45:00,47.41,47.43,47.39,47.4,243640.0,47.1253,47.1452,47.1054,47.1154,243640.0
2017-09-13 15:50:00,47.4,47.56,47.4,47.55,475680.0,47.1154,47.2744,47.1154,47.2645,475680.0
2017-09-13 15:55:00,47.55,47.55,47.48,47.51,1003540.0,47.2645,47.2645,47.1949,47.2247,1003540.0
2017-09-14 09:30:00,47.3,47.4,47.25,47.25,1082560.0,47.016,47.1154,46.9663,46.9663,1082560.0
2017-09-14 09:35:00,47.25,47.25,47.17,47.2,503600.0,46.9663,46.9663,46.8868,46.9166,503600.0
2017-09-14 09:40:00,47.19,47.22,47.17,47.18,503620.0,46.9066,46.9365,46.8868,46.8967,503620.0
2017-09-14 09:45:00,47.19,47.3,47.17,47.24,296580.0,46.9066,47.016,46.8868,46.9563,296580.0
2017-09-14 09:50:00,47.24,47.28,47.22,47.28,262980.0,46.9563,46.9961,46.9365,46.9961,262980.0
2017-09-14 09:55:00,47.28,47.31,47.27,47.28,214660.0,46.9961,47.0259,46.9862,46.9961,214660.0
2017-09-14 10:00:00,47.29,47.3,47.25,47.27,117380.0,47.006,47.016,46.9663,46.9862,117380.0
2017-09-14 10:05:00,47.27,47.27,47.16,47.23,341120.0,46.9862,46.9862,46.8768,46.9464,341120.0
2017-09-14 10:10:00,47.23,47.26,47.2,47.21,156300.0,46.9464,46.9762,46.9166,46.9265,156300.0
2017-09-14 10:15:00,47.21,47.22,47.17,47.17,63160.0,46.9265,46.9365,46.8868,46.8868,63160.0
2017-09-14 10:20:00,47.16,47.2,47.11,47.11,289220.0,46.8768,46.9166,46.8271,46.8271,289220.0
2017-09-14 10:25:00,47.13,47.18,47.12,47.16,119000.0,46.847,46.8967,46.8371,46.8768,119000.0
2017-09-14 10:30:00,47.15,47.22,47.15,47.2,92060.0,46.8669,46.9365,46.8669,46.9166,92060.0
2017-09-14 10:35:00,47.21,47.23,47.19,47.2,71980.0,46.9265,46.9464,46.9066,46.9166,71980.0
2017-09-14 10:40:00,47.2,47.21,47.18,47.19,45960.0,46.9166,46.9265,46.8967,46.9066,45960.0
2017-09-14 10:45:00,47.2,47.22,47.2,47.21,62060.0,46.9166,46.9365,46.9166,46.9265,62060.0
2017-09-14 10:50:00,47.21,47.22,47.2,47.21,98420.0,46.9265,46.9365,46.9166,46.9265,98420.0
2017-09-14 10:55:00,47.2,47.21,47.16,47.18,158800.0,46.9166,46.9265,46.8768,46.8967,158800.0
2017-09-14 11:00:00,47.18,47.2,47.16,47.16,80000.0,46.8967,46.9166,46.8768,46.8768,80000.0
2017-09-14 11:05:00,47.16,47.16,47.13,47.15,254960.0,46.8768,46.8768,46.847,46.8669,254960.0
2017-09-14 11:10:00,47.16,47.17,47.15,47.15,102000.0,46.8768,46.8868,46.8669,46.8669,102000.0
2017-09-14 11:15:00,47.17,47.2,47.16,47.17,150000.0,46.8868,46.9166,46.8768,46.8868,150000.0
2017-09-14 11:20:00,47.17,47.17,47.13,47.13,289500.0,46.8868,46.8868,46.847,46.847,289500.0
2017-09-14 11:25:00,47.13,47.13,47.11,47.12,154180.0,46.847,46.847,46.8271,46.8371,154180.0
2017-09-14 11:30:00,47.12,47.12,47.04,47.05,479140.0,46.8371,46.8371,46.7575,46.7675,479140.0
2017-09-14 11:35:00,47.05,47.05,47.02,47.05,235060.0,46.7675,46.7675,46.7377,46.7675,235060.0
2017-09-14 11:40:00,47.04,47.04,47.01,47.01,131280.0,46.7575,46.7575,46.7277,46.7277,131280.0
2017-09-14 11:45:00,47.01,47.04,47.0,47.04,327960.0,46.7277,46.7575,46.7178,46.7575,327960.0
2017-09-14 11:50:00,47.03,47.05,47.03,47.04,172860.0,46.7476,46.7675,46.7476,46.7575,172860.0
2017-09-14 11:55:00,47.03,47.07,47.03,47.07,123740.0,46.7476,46.7874,46.7476,46.7874,123740.0
2017-09-14 12:00:00,47.07,47.1,47.07,47.09,149120.0,46.7874,46.8172,46.7874,46.8072,149120.0
2017-09-14 12:05:00,47.1,47.1,47.05,47.06,117640.0,46.8172,46.8172,46.7675,46.7774,117640.0
2017-09-14 12:10:00,47.06,47.06,47.02,47.02,185580.0,46.7774,46.7774,46.7377,46.7377,185580.0
2017-09-14 12:15:00,47.02,47.03,46.97,46.97,475800.0,46.7377,46.7476,46.688,46.688,475800.0
2017-09-14 12:20:00,46.97,46.97,46.93,46.93,255520.0,46.688,46.688,46.6482,46.6482,255520.0
2017-09-14 12:25:00,46.93,46.96,46.92,46.96,154060.0,46.6482,46.678,46.6383,46.678,154060.0
2017-09-14 12:30:00,46.96,46.99,46.95,46.98,80180.0,46.678,46.7078,46.6681,46.6979,80180.0
2017-09-14 12:35:00,46.98,46.98,46.93,46.94,126120.0,46.6979,46.6979,46.6482,46.6581,126120.0
2017-09-14 12:40:00,46.93,46.99,46.93,46.95,224260.0,46.6482,46.7078,46.6482,46.6681,224260.0
2017-09-14 12:45:00,46.96,47.0,46.96,46.99,82900.0,46.678,46.7178,46.678,46.7078,82900.0
2017-09-14 12:50:00,46.99,47.02,46.99,47.02,126000.0,46.7078,46.7377,46.7078,46.7377,126000.0
2017-09-14 12:55:00,47.01,47.02,46.99,47.0,95860.0,46.7277,46.7377,46.7078,46.7178,95860.0
2017-09-14 13:00:00,47.0,47.02,46.99,47.01,43700.0,46.7178,46.7377,46.7078,46.7277,43700.0
2017-09-14 13:05:00,47.02,47.05,47.02,47.02,60000.0,46.7377,46.7675,46.7377,46.7377,60000.0
2017-09-14 13:10:00,47.02,47.03,47.0,47.01,114240.0,46.7377,46.7476,46.7178,46.7277,114240.0
2017-09-14 13:15:00,47.0,47.01,46.99,47.0,50780.0,46.7178,46.7277,46.7078,46.7178,50780.0
2017-09-14 13:20:00,47.0,47.0,46.99,47.0,60100.0,46.7178,46.7178,46.7078,46.7178,60100.0
2017-09-14 13:25:00,46.99,47.02,46.99,47.02,133220.0,46.7078,46.7377,46.7078,46.7377,133220.0
2017-09-14 13:30:00,47.02,47.02,47.0,47.0,35180.0,46.7377,46.7377,46.7178,46.7178,35180.0
2017-09-14 13:35:00,47.0,47.02,47.0,47.01,14000.0,46.7178,46.7377,46.7178,46.7277,14000.0
2017-09-14 13:40:00,47.02,47.05,47.02,47.02,67300.0,46.7377,46.7675,46.7377,46.7377,67300.0
2017-09-14 13:45:00,47.02,47.02,46.98,46.99,86620.0,46.7377,46.7377,46.6979,46.7078,86620.0
2017-09-14 13:50:00,46.99,47.0,46.99,46.99,35140.0,46.7078,46.7178,46.7078,46.7078,35140.0
2017-09-14 13:55:00,46.99,46.99,46.96,46.96,57020.0,46.7078,46.7078,46.678,46.678,57020.0
2017-09-14 14:00:00,46.96,46.96,46.94,46.96,111320.0,46.678,46.678,46.6581,46.678,111320.0
2017-09-14 14:05:00,46.98,47.01,46.97,46.99,60000.0,46.6979,46.7277,46.688,46.7078,60000.0
2017-09-14 14:10:00,46.98,47.03,46.98,47.03,97380.0,46.6979,46.7476,46.6979,46.7476,97380.0
2017-09-14 14:15:00,47.02,47.1,47.02,47.09,248080.0,46.7377,46.8172,46.7377,46.8072,248080.0
2017-09-14 14:20:00,47.09,47.13,47.08,47.1,229280.0,46.8072,46.847,46.7973,46.8172,229280.0
2017-09-14 14:25:00,47.1,47.1,47.08,47.08,74000.0,46.8172,46.8172,46.7973,46.7973,74000.0
2017-09-14 14:30:00,47.07,47.08,47.05,47.07,88820.0,46.7874,46.7973,46.7675,46.7874,88820.0
2017-09-14 14:35:00,47.07,47.07,47.04,47.04,101080.0,46.7874,46.7874,46.7575,46.7575,101080.0
2017-09-14 14:40:00,47.04,47.1,47.03,47.09,112180.0,46.7575,46.8172,46.7476,46.8072,112180.0
2017-09-14 14:45:00,47.1,47.11,47.1,47.1,26920.0,46.8172,46.8271,46.8172,46.8172,26920.0
2017-09-14 14:50:00,47.11,47.12,47.09,47.1,87500.0,46.8271,46.8371,46.8072,46.8172,87500.0
2017-09-14 14:55:00,47.1,47.1,47.07,47.07,72040.0,46.8172,46.8172,46.7874,46.7874,72040.0
2017-09-14 15:00:00,47.1,47.12,47.09,47.11,74140.0,46.8172,46.8371,46.8072,46.8271,74140.0
2017-09-14 15:05:00,47.12,47.13,47.11,47.11,78440.0,46.8371,46.847,46.8271,46.8271,78440.0
2017-09-14 15:10:00,47.11,47.11,47.08,47.09,69920.0,46.8271,46.8271,46.7973,46.8072,69920.0
2017-09-14 15:15:00,47.09,47.1,47.06,47.06,136560.0,46.8072,46.8172,46.7774,46.7774,136560.0
2017-09-14 15:20:00,47.06,47.07,47.04,47.05,48900.0,46.7774,46.7874,46.7575,46.7675,48900.0
2017-09-14 15:25:00,47.05,47.07,47.04,47.04,145000.0,46.7675,46.7874,46.7575,46.7575,145000.0
2017-09-14 15:30:00,47.06,47.08,47.05,47.05,121660.0,46.7774,46.7973,46.7675,46.7675,121660.0
2017-09-14 15:35:00,47.06,47.08,47.06,47.06,144800.0,46.7774,46.7973,46.7774,46.7774,144800.0
2017-09-14 15:40:00,47.06,47.06,46.99,46.99,344520.0,46.7774,46.7774,46.7078,46.7078,344520.0
2017-09-14 15:45:00,46.99,47.0,46.96,46.98,192460.0,46.7078,46.7178,46.678,46.6979,192460.0
2017-09-14 15:50:00,46.99,47.06,46.98,47.03,495280.0,46.7078,46.7774,46.6979,46.7476,495280.0
2017-09-14 15:55:00,47.03,47.04,46.98,47.01,1018540.0,46.7476,46.7575,46.6979,46.7277,1018540.0
2017-09-15 09:30:00,47.0,47.02,46.88,46.89,7805380.0,46.7178,46.7377,46.5985,46.6084,7805380.0
2017-09-15 09:35:00,46.88,46.88,46.74,46.77,627540.0,46.5985,46.5985,46.4593,46.4892,627540.0
2017-09-15 09:40:00,46.76,46.78,46.63,46.63,635080.0,46.4792,46.4991,46.35,46.35,635080.0
2017-09-15 09:45:00,46.64,46.65,46.56,46.61,668060.0,46.3599,46.3699,46.2804,46.3301,668060.0
2017-09-15 09:50:00,46.6,46.76,46.59,46.72,729260.0,46.3202,46.4792,46.3102,46.4395,729260.0
2017-09-15 09:55:00,46.72,46.77,46.69,46.69,142880.0,46.4395,46.4892,46.4096,46.4096,142880.0
2017-09-15 10:00:00,46.71,46.79,46.7,46.79,256960.0,46.4295,46.509,46.4196,46.509,256960.0
2017-09-15 10:05:00,46.79,46.79,46.74,46.77,185280.0,46.509,46.509,46.4593,46.4892,185280.0
2017-09-15 10:10:00,46.77,46.81,46.76,46.79,191100.0,46.4892,46.5289,46.4792,46.509,191100.0
2017-09-15 10:15:00,46.79,46.84,46.79,46.83,100860.0,46.509,46.5587,46.509,46.5488,100860.0
2017-09-15 10:20:00,46.84,46.85,46.77,46.78,143360.0,46.5587,46.5687,46.4892,46.4991,143360.0
2017-09-15 10:25:00,46.77,46.78,46.75,46.78,90540.0,46.4892,46.4991,46.4693,46.4991,90540.0
2017-09-15 10:30:00,46.77,46.84,46.76,46.83,136040.0,46.4892,46.5587,46.4792,46.5488,136040.0
2017-09-15 10:35:00,46.84,46.9,46.83,46.89,144520.0,46.5587,46.6184,46.5488,46.6084,144520.0
2017-09-15 10:40:00,46.9,46.93,46.87,46.88,256780.0,46.6184,46.6482,46.5886,46.5985,256780.0
2017-09-15 10:45:00,46.9,46.99,46.89,46.95,219660.0,46.6184,46.7078,46.6084,46.6681,219660.0
2017-09-15 10:50:00,46.96,47.09,46.96,47.09,204260.0,46.678,46.8072,46.678,46.8072,204260.0
2017-09-15 10:55:00,47.07,47.07,46.99,47.0,127000.0,46.7874,46.7874,46.7078,46.7178,127000.0
2017-09-15 11:00:00,47.02,47.05,46.99,47.02,139420.0,46.7377,46.7675,46.7078,46.7377,139420.0
2017-09-15 11:05:00,47.03,47.03,46.96,46.97,236980.0,46.7476,46.7476,46.678,46.688,236980.0
2017-09-15 11:10:00,46.98,47.01,46.98,47.01,81800.0,46.6979,46.7277,46.6979,46.7277,81800.0
2017-09-15 11:15:00,47.01,47.01,46.96,46.98,112700.0,46.7277,46.7277,46.678,46.6979,112700.0
2017-09-15 11:20:00,46.97,46.99,46.96,46.96,71000.0,46.688,46.7078,46.678,46.678,71000.0
2017-09-15 11:25:00,46.99,47.0,46.94,46.97,238900.0,46.7078,46.7178,46.6581,46.688,238900.0
2017-09-15 11:30:00,46.96,46.99,46.92,46.92,354400.0,46.678,46.7078,46.6383,46.6383,354400.0
2017-09-15 11:35:00,46.91,46.92,46.87,46.88,194960.0,46.6283,46.6383,46.5886,46.5985,194960.0
2017-09-15 11:40:00,46.87,46.88,46.8,46.82,199520.0,46.5886,46.5985,46.519,46.5389,199520.0
2017-09-15 11:45:00,46.83,46.83,46.79,46.82,178620.0,46.5488,46.5488,46.509,46.5389,178620.0
2017-09-15 11:50:00,46.82,46.85,46.8,46.84,70000.0,46.5389,46.5687,46.519,46.5587,70000.0
2017-09-15 11:55:00,46.85,46.85,46.8,46.8,129240.0,46.5687,46.5687,46.519,46.519,129240.0
2017-09-15 12:00:00,46.82,46.85,46.81,46.83,124580.0,46.5389,46.5687,46.5289,46.5488,124580.0
2017-09-15 12:05:00,46.83,46.83,46.79,46.79,113460.0,46.5488,46.5488,46.509,46.509,113460.0
2017-09-15 12:10:00,46.82,46.82,46.78,46.78,72720.0,46.5389,46.5389,46.4991,46.4991,72720.0
2017-09-15 12:15:00,46.81,46.84,46.78,46.79,86600.0,46.5289,46.5587,46.4991,46.509,86600.0
2017-09-15 12:20:00,46.8,46.81,46.78,46.79,100000.0,46.519,46.5289,46.4991,46.509,100000.0
2017-09-15 12:25:00,46.8,46.82,46.79,46.81,70660.0,46.519,46.5389,46.509,46.5289,70660.0
2017-09-15 12:30:00,46.81,46.82,46.8,46.82,71100.0,46.5289,46.5389,46.519,46.5389,71100.0
2017-09-15 12:35:00,46.82,46.82,46.78,46.78,113580.0,46.5389,46.5389,46.4991,46.4991,113580.0
2017-09-15 12:40:00,46.78,46.81,46.76,46.8,136260.0,46.4991,46.5289,46.4792,46.519,136260.0
2017-09-15 12:45:00,46.79,46.8,46.77,46.78,101560.0,46.509,46.519,46.4892,46.4991,101560.0
2017-09-15 12:50:00,46.78,46.79,46.77,46.79,127000.0,46.4991,46.509,46.4892,46.509,127000.0
2017-09-15 12:55:00,46.78,46.79,46.76,46.77,79200.0,46.4991,46.509,46.4792,46.4892,79200.0
2017-09-15 13:00:00,46.78,46.79,46.77,46.77,99940.0,46.4991,46.509,46.4892,46.4892,99940.0
2017-09-15 13:05:00,46.78,46.82,46.77,46.82,71600.0,46.4991,46.5389,46.4892,46.5389,71600.0
2017-09-15 13:10:00,46.83,46.84,46.8,46.8,71100.0,46.5488,46.5587,46.519,46.519,71100.0
2017-09-15 13:15:00,46.81,46.82,46.8,46.8,78280.0,46.5289,46.5389,46.519,46.519,78280.0
2017-09-15 13:20:00,46.81,46.83,46.8,46.81,78960.0,46.5289,46.5488,46.519,46.5289,78960.0
2017-09-15 13:25:00,46.82,46.82,46.8,46.81,92000.0,46.5389,46.5389,46.519,46.5289,92000.0
2017-09-15 13:30:00,46.81,46.83,46.81,46.83,115320.0,46.5289,46.5488,46.5289,46.5488,115320.0
2017-09-15 13:35:00,46.83,46.83,46.81,46.81,22400.0,46.5488,46.5488,46.5289,46.5289,22400.0
2017-09-15 13:40:00,46.81,46.83,46.81,46.81,47600.0,46.5289,46.5488,46.5289,46.5289,47600.0
2017-09-15 13:45:00,46.81,46.82,46.8,46.8,111900.0,46.5289,46.5389,46.519,46.519,111900.0
2017-09-15 13:50:00,46.81,46.81,46.79,46.81,64340.0,46.5289,46.5289,46.509,46.5289,64340.0
2017-09-15 13:55:00,46.81,46.83,46.8,46.82,78080.0,46.5289,46.5488,46.519,46.5389,78080.0
2017-09-15 14:00:00,46.83,46.85,46.83,46.84,71760.0,46.5488,46.5687,46.5488,46.5587,71760.0
2017-09-15 14:05:00,46.84,46.85,46.83,46.85,66380.0,46.5587,46.5687,46.5488,46.5687,66380.0
2017-09-15 14:10:00,46.86,46.88,46.86,46.87,99900.0,46.5786,46.5985,46.5786,46.5886,99900.0
2017-09-15 14:15:00,46.86,46.87,46.85,46.86,53280.0,46.5786,46.5886,46.5687,46.5786,53280.0
2017-09-15 14:20:00,46.85,46.85,46.82,46.82,91360.0,46.5687,46.5687,46.5389,46.5389,91360.0
2017-09-15 14:25:00,46.82,46.83,46.8,46.83,180080.0,46.5389,46.5488,46.519,46.5488,180080.0
2017-09-15 14:30:00,46.83,46.83,46.79,46.82,177820.0,46.5488,46.5488,46.509,46.5389,177820.0
2017-09-15 14:35:00,46.83,46.84,46.81,46.81,47000.0,46.5488,46.5587,46.5289,46.5289,47000.0
2017-09-15 14:40:00,46.82,46.83,46.81,46.81,82200.0,46.5389,46.5488,46.5289,46.5289,82200.0
2017-09-15 14:45:00,46.82,46.85,46.81,46.83,331060.0,46.5389,46.5687,46.5289,46.5488,331060.0
2017-09-15 14:50:00,46.84,46.84,46.82,46.83,76000.0,46.5587,46.5587,46.5389,46.5488,76000.0
2017-09-15 14:55:00,46.83,46.84,46.81,46.81,106920.0,46.5488,46.5587,46.5289,46.5289,106920.0
2017-09-15 15:00:00,46.81,46.82,46.78,46.78,149060.0,46.5289,46.5389,46.4991,46.4991,149060.0
2017-09-15 15:05:00,46.78,46.8,46.77,46.77,183840.0,46.4991,46.519,46.4892,46.4892,183840.0
2017-09-15 15:10:00,46.77,46.78,46.77,46.77,143660.0,46.4892,46.4991,46.4892,46.4892,143660.0
2017-09-15 15:15:00,46.77,46.8,46.77,46.78,126440.0,46.4892,46.519,46.4892,46.4991,126440.0
2017-09-15 15:20:00,46.79,46.8,46.78,46.78,221080.0,46.509,46.519,46.4991,46.4991,221080.0
2017-09-15 15:25:00,46.77,46.78,46.73,46.74,282140.0,46.4892,46.4991,46.4494,46.4593,282140.0
2017-09-15 15:30:00,46.74,46.75,46.73,46.75,416000.0,46.4593,46.4693,46.4494,46.4693,416000.0
2017-09-15 15:35:00,46.75,46.75,46.73,46.74,321020.0,46.4693,46.4693,46.4494,46.4593,321020.0
2017-09-15 15:40:00,46.74,46.74,46.71,46.74,212120.0,46.4593,46.4593,46.4295,46.4593,212120.0
2017-09-15 15:45:00,46.74,46.75,46.73,46.73,304980.0,46.4593,46.4693,46.4494,46.4494,304980.0
2017-09-15 15:50:00,46.73,46.76,46.72,46.75,1082000.0,46.4494,46.4792,46.4395,46.4693,1082000.0
2017-09-15 15:55:00,46.75,46.76,46.72,46.75,1697040.0,46.4693,46.4792,46.4395,46.4693,1697040.0
2017-09-18 09:30:00,46.75,46.79,46.6,46.64,1319120.0,46.4693,46.509,46.3202,46.3599,1319120.0
2017-09-18 09:35:00,46.61,46.73,46.6,46.72,660760.0,46.3301,46.4494,46.3202,46.4395,660760.0
2017-09-18 09:40:00,46.74,46.8,46.71,46.8,640440.0,46.4593,46.519,46.4295,46.519,640440.0
2017-09-18 09:45:00,46.79,46.83,46.77,46.83,453940.0,46.509,46.5488,46.4892,46.5488,453940.0
2017-09-18 09:50:00,46.83,46.84,46.81,46.81,402300.0,46.5488,46.5587,46.5289,46.5289,402300.0
2017-09-18 09:55:00,46.81,46.83,46.79,46.79,203140.0,46.5289,46.5488,46.509,46.509,203140.0
2017-09-18 10:00:00,46.8,46.82,46.79,46.81,176320.0,46.519,46.5389,46.509,46.5289,176320.0
2017-09-18 10:05:00,46.81,46.82,46.77,46.78,435500.0,46.5289,46.5389,46.4892,46.4991,435500.0
2017-09-18 10:10:00,46.78,46.78,46.73,46.74,289320.0,46.4991,46.4991,46.4494,46.4593,289320.0
2017-09-18 10:15:00,46.74,46.74,46.67,46.69,233200.0,46.4593,46.4593,46.3898,46.4096,233200.0
2017-09-18 10:20:00,46.69,46.69,46.62,46.65,294820.0,46.4096,46.4096,46.3401,46.3699,294820.0
2017-09-18 10:25:00,46.66,46.72,46.64,46.69,255600.0,46.3798,46.4395,46.3599,46.4096,255600.0
2017-09-18 10:30:00,46.72,46.73,46.69,46.72,107640.0,46.4395,46.4494,46.4096,46.4395,107640.0
2017-09-18 10:35:00,46.71,46.72,46.68,46.68,142780.0,46.4295,46.4395,46.3997,46.3997,142780.0
2017-09-18 10:40:00,46.69,46.69,46.63,46.64,129100.0,46.4096,46.4096,46.35,46.3599,129100.0
2017-09-18 10:45:00,46.65,46.67,46.63,46.64,123700.0,46.3699,46.3898,46.35,46.3599,123700.0
2017-09-18 10:50:00,46.65,46.69,46.64,46.69,71600.0,46.3699,46.4096,46.3599,46.4096,71600.0
2017-09-18 10:55:00,46.69,46.72,46.69,46.72,76380.0,46.4096,46.4395,46.4096,46.4395,76380.0
2017-09-18 11:00:00,46.73,46.75,46.72,46.75,158680.0,46.4494,46.4693,46.4395,46.4693,158680.0
2017-09-18 11:05:00,46.75,46.77,46.75,46.76,151720.0,46.4693,46.4892,46.4693,46.4792,151720.0
2017-09-18 11:10:00,46.76,46.79,46.76,46.76,81920.0,46.4792,46.509,46.4792,46.4792,81920.0
2017-09-18 11:15:00,46.77,46.78,46.73,46.73,65860.0,46.4892,46.4991,46.4494,46.4494,65860.0
2017-09-18 11:20:00,46.73,46.74,46.7,46.74,125540.0,46.4494,46.4593,46.4196,46.4593,125540.0
2017-09-18 11:25:00,46.73,46.74,46.71,46.72,162020.0,46.4494,46.4593,46.4295,46.4395,162020.0
2017-09-18 11:30:00,46.73,46.74,46.72,46.73,63680.0,46.4494,46.4593,46.4395,46.4494,63680.0
2017-09-18 11:35:00,46.73,46.74,46.68,46.68,183220.0,46.4494,46.4593,46.3997,46.3997,183220.0
2017-09-18 11:40:00,46.69,46.71,46.67,46.67,90760.0,46.4096,46.4295,46.3898,46.3898,90760.0
2017-09-18 11:45:00,46.67,46.7,46.66,46.68,69000.0,46.3898,46.4196,46.3798,46.3997,69000.0
2017-09-18 11:50:00,46.68,46.68,46.67,46.67,60000.0,46.3997,46.3997,46.3898,46.3898,60000.0
2017-09-18 11:55:00,46.67,46.68,46.65,46.65,145000.0,46.3898,46.3997,46.3699,46.3699,145000.0
2017-09-18 12:00:00,46.65,46.68,46.63,46.67,83720.0,46.3699,46.3997,46.35,46.3898,83720.0
2017-09-18 12:05:00,46.67,46.69,46.66,46.66,69680.0,46.3898,46.4096,46.3798,46.3798,69680.0
2017-09-18 12:10:00,46.66,46.66,46.64,46.65,69260.0,46.3798,46.3798,46.3599,46.3699,69260.0
2017-09-18 12:15:00,46.65,46.66,46.64,46.65,83600.0,46.3699,46.3798,46.3599,46.3699,83600.0
2017-09-18 12:20:00,46.65,46.65,46.62,46.63,69260.0,46.3699,46.3699,46.3401,46.35,69260.0
2017-09-18 12:25:00,46.64,46.66,46.64,46.64,106280.0,46.3599,46.3798,46.3599,46.3599,106280.0
2017-09-18 12:30:00,46.64,46.64,46.61,46.61,107620.0,46.3599,46.3599,46.3301,46.3301,107620.0
2017-09-18 12:35:00,46.61,46.62,46.61,46.61,50160.0,46.3301,46.3401,46.3301,46.3301,50160.0
2017-09-18 12:40:00,46.61,46.61,46.58,46.58,160520.0,46.3301,46.3301,46.3003,46.3003,160520.0
2017-09-18 12:45:00,46.59,46.59,46.53,46.53,163320.0,46.3102,46.3102,46.2506,46.2506,163320.0
2017-09-18 12:50:00,46.54,46.56,46.53,46.54,65740.0,46.2605,46.2804,46.2506,46.2605,65740.0
2017-09-18 12:55:00,46.55,46.6,46.55,46.6,68000.0,46.2705,46.3202,46.2705,46.3202,68000.0
2017-09-18 13:00:00,46.59,46.6,46.58,46.6,65500.0,46.3102,46.3202,46.3003,46.3202,65500.0
2017-09-18 13:05:00,46.59,46.59,46.56,46.57,64660.0,46.3102,46.3102,46.2804,46.2904,64660.0
2017-09-18 13:10:00,46.56,46.58,46.56,46.58,59700.0,46.2804,46.3003,46.2804,46.3003,59700.0
2017-09-18 13:15:00,46.57,46.61,46.57,46.6,135080.0,46.2904,46.3301,46.2904,46.3202,135080.0
2017-09-18 13:20:00,46.59,46.6,46.58,46.59,40000.0,46.3102,46.3202,46.3003,46.3102,40000.0
2017-09-18 13:25:00,46.6,46.6,46.57,46.58,84120.0,46.3202,46.3202,46.2904,46.3003,84120.0
2017-09-18 13:30:00,46.57,46.62,46.57,46.62,105820.0,46.2904,46.3401,46.2904,46.3401,105820.0
2017-09-18 13:35:00,46.63,46.63,46.61,46.62,28280.0,46.35,46.35,46.3301,46.3401,28280.0
2017-09-18 13:40:00,46.62,46.64,46.61,46.62,152800.0,46.3401,46.3599,46.3301,46.3401,152800.0
2017-09-18 13:45:00,46.62,46.65,46.62,46.65,66120.0,46.3401,46.3699,46.3401,46.3699,66120.0
2017-09-18 13:50:00,46.63,46.67,46.63,46.66,82300.0,46.35,46.3898,46.35,46.3798,82300.0
2017-09-18 13:55:00,46.66,46.67,46.65,46.67,126460.0,46.3798,46.3898,46.3699,46.3898,126460.0
2017-09-18 14:00:00,46.67,46.67,46.63,46.63,170240.0,46.3898,46.3898,46.35,46.35,170240.0
2017-09-18 14:05:00,46.62,46.62,46.58,46.58,77320.0,46.3401,46.3401,46.3003,46.3003,77320.0
2017-09-18 14:10:00,46.6,46.6,46.56,46.56,165240.0,46.3202,46.3202,46.2804,46.2804,165240.0
2017-09-18 14:15:00,46.56,46.56,46.42,46.43,527540.0,46.2804,46.2804,46.1413,46.1512,527540.0
2017-09-18 14:20:00,46.44,46.45,46.4,46.41,299600.0,46.1611,46.1711,46.1214,46.1313,299600.0
2017-09-18 14:25:00,46.41,46.44,46.39,46.43,394640.0,46.1313,46.1611,46.1114,46.1512,394640.0
2017-09-18 14:30:00,46.42,46.44,46.39,46.39,149040.0,46.1413,46.1611,46.1114,46.1114,149040.0
2017-09-18 14:35:00,46.39,46.4,46.31,46.31,332480.0,46.1114,46.1214,46.0319,46.0319,332480.0
2017-09-18 14:40:00,46.33,46.34,46.28,46.28,196640.0,46.0518,46.0617,46.0021,46.0021,196640.0
2017-09-18 14:45:00,46.28,46.35,46.27,46.34,254360.0,46.0021,46.0717,45.9922,46.0617,254360.0
2017-09-18 14:50:00,46.34,46.38,46.33,46.38,181840.0,46.0617,46.1015,46.0518,46.1015,181840.0
2017-09-18 14:55:00,46.37,46.41,46.36,46.4,255940.0,46.0916,46.1313,46.0816,46.1214,255940.0
2017-09-18 15:00:00,46.4,46.49,46.4,46.49,315760.0,46.1214,46.2108,46.1214,46.2108,315760.0
2017-09-18 15:05:00,46.46,46.49,46.44,46.46,193580.0,46.181,46.2108,46.1611,46.181,193580.0
2017-09-18 15:10:00,46.45,46.47,46.42,46.45,290660.0,46.1711,46.191,46.1413,46.1711,290660.0
2017-09-18 15:15:00,46.45,46.45,46.43,46.44,276520.0,46.1711,46.1711,46.1512,46.1611,276520.0
2017-09-18 15:20:00,46.44,46.5,46.43,46.48,281620.0,46.1611,46.2208,46.1512,46.2009,281620.0
2017-09-18 15:25:00,46.49,46.49,46.47,46.47,196900.0,46.2108,46.2108,46.191,46.191,196900.0
2017-09-18 15:30:00,46.47,46.47,46.43,46.46,314500.0,46.191,46.191,46.1512,46.181,314500.0
2017-09-18 15:35:00,46.46,46.47,46.43,46.47,350940.0,46.181,46.191,46.1512,46.191,350940.0
2017-09-18 15:40:00,46.49,46.49,46.43,46.46,380280.0,46.2108,46.2108,46.1512,46.181,380280.0
2017-09-18 15:45:00,46.46,46.47,46.42,46.47,352820.0,46.181,46.191,46.1413,46.191,352820.0
2017-09-18 15:50:00,46.49,46.53,46.47,46.51,808820.0,46.2108,46.2506,46.191,46.2307,808820.0
2017-09-18 15:55:00,46.52,46.52,46.46,46.46,1405340.0,46.2407,46.2407,46.181,46.181,1405340.0
2017-09-19 09:30:00,46.67,46.68,46.53,46.61,700620.0,46.3898,46.3997,46.2506,46.3301,700620.0
2017-09-19 09:35:00,46.61,46.62,46.49,46.51,312680.0,46.3301,46.3401,46.2108,46.2307,312680.0
2017-09-19 09:40:00,46.51,46.51,46.37,46.37,279140.0,46.2307,46.2307,46.0916,46.0916,279140.0
2017-09-19 09:45:00,46.38,46.5,46.38,46.47,157580.0,46.1015,46.2208,46.1015,46.191,157580.0
2017-09-19 09:50:00,46.47,46.54,46.43,46.5,235440.0,46.191,46.2605,46.1512,46.2208,235440.0
2017-09-19 09:55:00,46.5,46.53,46.42,46.43,239800.0,46.2208,46.2506,46.1413,46.1512,239800.0
2017-09-19 10:00:00,46.43,46.46,46.42,46.42,217600.0,46.1512,46.181,46.1413,46.1413,217600.0
2017-09-19 10:05:00,46.43,46.43,46.33,46.38,355980.0,46.1512,46.1512,46.0518,46.1015,355980.0
2017-09-19 10:10:00,46.38,46.4,46.35,46.4,174260.0,46.1015,46.1214,46.0717,46.1214,174260.0
2017-09-19 10:15:00,46.4,46.54,46.39,46.52,342640.0,46.1214,46.2605,46.1114,46.2407,342640.0
2017-09-19 10:20:00,46.53,46.6,46.48,46.59,293080.0,46.2506,46.3202,46.2009,46.3102,293080.0
2017-09-19 10:25:00,46.59,46.65,46.59,46.65,200340.0,46.3102,46.3699,46.3102,46.3699,200340.0
2017-09-19 10:30:00,46.65,46.69,46.64,46.65,225300.0,46.3699,46.4096,46.3599,46.3699,225300.0
2017-09-19 10:35:00,46.65,46.68,46.64,46.66,140980.0,46.3699,46.3997,46.3599,46.3798,140980.0
2017-09-19 10:40:00,46.67,46.68,46.66,46.68,111620.0,46.3898,46.3997,46.3798,46.3997,111620.0
2017-09-19 10:45:00,46.68,46.69,46.66,46.66,228320.0,46.3997,46.4096,46.3798,46.3798,228320.0
2017-09-19 10:50:00,46.63,46.65,46.59,46.63,265020.0,46.35,46.3699,46.3102,46.35,265020.0
2017-09-19 10:55:00,46.63,46.68,46.63,46.68,141860.0,46.35,46.3997,46.35,46.3997,141860.0
2017-09-19 11:00:00,46.68,46.69,46.58,46.62,113120.0,46.3997,46.4096,46.3003,46.3401,113120.0
2017-09-19 11:05:00,46.63,46.64,46.6,46.61,154800.0,46.35,46.3599,46.3202,46.3301,154800.0
2017-09-19 11:10:00,46.6,46.66,46.6,46.66,153900.0,46.3202,46.3798,46.3202,46.3798,153900.0
2017-09-19 11:15:00,46.66,46.75,46.65,46.75,304820.0,46.3798,46.4693,46.3699,46.4693,304820.0
2017-09-19 11:20:00,46.74,46.76,46.73,46.74,245920.0,46.4593,46.4792,46.4494,46.4593,245920.0
2017-09-19 11:25:00,46.75,46.81,46.74,46.79,235840.0,46.4693,46.5289,46.4593,46.509,235840.0
2017-09-19 11:30:00,46.8,46.82,46.78,46.8,196880.0,46.519,46.5389,46.4991,46.519,196880.0
2017-09-19 11:35:00,46.8,46.8,46.76,46.76,170480.0,46.519,46.519,46.4792,46.4792,170480.0
2017-09-19 11:40:00,46.76,46.76,46.75,46.76,153880.0,46.4792,46.4792,46.4693,46.4792,153880.0
2017-09-19 11:45:00,46.76,46.77,46.75,46.75,162940.0,46.4792,46.4892,46.4693,46.4693,162940.0
2017-09-19 11:50:00,46.76,46.76,46.74,46.75,46100.0,46.4792,46.4792,46.4593,46.4693,46100.0
2017-09-19 11:55:00,46.74,46.79,46.74,46.78,149780.0,46.4593,46.509,46.4593,46.4991,149780.0
2017-09-19 12:00:00,46.77,46.84,46.77,46.8,162060.0,46.4892,46.5587,46.4892,46.519,162060.0
2017-09-19 12:05:00,46.81,46.81,46.79,46.81,107960.0,46.5289,46.5289,46.509,46.5289,107960.0
2017-09-19 12:10:00,46.81,46.84,46.8,46.84,140380.0,46.5289,46.5587,46.519,46.5587,140380.0
2017-09-19 12:15:00,46.82,46.83,46.8,46.8,115700.0,46.5389,46.5488,46.519,46.519,115700.0
2017-09-19 12:20:00,46.79,46.81,46.77,46.8,102000.0,46.509,46.5289,46.4892,46.519,102000.0
2017-09-19 12:25:00,46.8,46.81,46.77,46.78,65680.0,46.519,46.5289,46.4892,46.4991,65680.0
2017-09-19 12:30:00,46.77,46.8,46.77,46.8,44000.0,46.4892,46.519,46.4892,46.519,44000.0
2017-09-19 12:35:00,46.78,46.78,46.74,46.75,125260.0,46.4991,46.4991,46.4593,46.4693,125260.0
2017-09-19 12:40:00,46.74,46.77,46.73,46.77,183640.0,46.4593,46.4892,46.4494,46.4892,183640.0
2017-09-19 12:45:00,46.76,46.78,46.75,46.78,44020.0,46.4792,46.4991,46.4693,46.4991,44020.0
2017-09-19 12:50:00,46.76,46.8,46.75,46.75,115700.0,46.4792,46.519,46.4693,46.4693,115700.0
2017-09-19 12:55:00,46.76,46.76,46.74,46.75,129000.0,46.4792,46.4792,46.4593,46.4693,129000.0
2017-09-19 13:00:00,46.75,46.77,46.75,46.76,90000.0,46.4693,46.4892,46.4693,46.4792,90000.0
2017-09-19 13:05:00,46.75,46.76,46.74,46.75,119000.0,46.4693,46.4792,46.4593,46.4693,119000.0
2017-09-19 13:10:00,46.76,46.77,46.75,46.75,187420.0,46.4792,46.4892,46.4693,46.4693,187420.0
2017-09-19 13:15:00,46.74,46.76,46.71,46.73,96000.0,46.4593,46.4792,46.4295,46.4494,96000.0
2017-09-19 13:20:00,46.73,46.75,46.7,46.74,153040.0,46.4494,46.4693,46.4196,46.4593,153040.0
2017-09-19 13:25:00,46.75,46.75,46.73,46.74,58000.0,46.4693,46.4693,46.4494,46.4593,58000.0
2017-09-19 13:30:00,46.74,46.77,46.73,46.76,60580.0,46.4593,46.4892,46.4494,46.4792,60580.0
2017-09-19 13:35:00,46.76,46.79,46.76,46.78,112000.0,46.4792,46.509,46.4792,46.4991,112000.0
2017-09-19 13:40:00,46.78,46.79,46.77,46.78,36400.0,46.4991,46.509,46.4892,46.4991,36400.0
2017-09-19 13:45:00,46.77,46.77,46.74,46.74,109000.0,46.4892,46.4892,46.4593,46.4593,109000.0
2017-09-19 13:50:00,46.74,46.77,46.74,46.76,148500.0,46.4593,46.4892,46.4593,46.4792,148500.0
2017-09-19 13:55:00,46.76,46.78,46.75,46.78,46000.0,46.4792,46.4991,46.4693,46.4991,46000.0
2017-09-19 14:00:00,46.78,46.78,46.76,46.78,51320.0,46.4991,46.4991,46.4792,46.4991,51320.0
2017-09-19 14:05:00,46.78,46.79,46.77,46.77,72740.0,46.4991,46.509,46.4892,46.4892,72740.0
2017-09-19 14:10:00,46.77,46.78,46.76,46.78,67300.0,46.4892,46.4991,46.4792,46.4991,67300.0
2017-09-19 14:15:00,46.78,46.8,46.76,46.77,74920.0,46.4991,46.519,46.4792,46.4892,74920.0
2017-09-19 14:20:00,46.77,46.77,46.76,46.77,38860.0,46.4892,46.4892,46.4792,46.4892,38860.0
2017-09-19 14:25:00,46.77,46.78,46.76,46.76,74940.0,46.4892,46.4991,46.4792,46.4792,74940.0
2017-09-19 14:30:00,46.76,46.81,46.76,46.8,92440.0,46.4792,46.5289,46.4792,46.519,92440.0
2017-09-19 14:35:00,46.8,46.85,46.8,46.83,170820.0,46.519,46.5687,46.519,46.5488,170820.0
2017-09-19 14:40:00,46.83,46.85,46.82,46.85,137720.0,46.5488,46.5687,46.5389,46.5687,137720.0
2017-09-19 14:45:00,46.85,46.85,46.84,46.84,64600.0,46.5687,46.5687,46.5587,46.5587,64600.0
2017-09-19 14:50:00,46.84,46.84,46.83,46.83,74000.0,46.5587,46.5587,46.5488,46.5488,74000.0
2017-09-19 14:55:00,46.83,46.83,46.79,46.8,185020.0,46.5488,46.5488,46.509,46.519,185020.0
2017-09-19 15:00:00,46.8,46.81,46.79,46.81,162520.0,46.519,46.5289,46.509,46.5289,162520.0
2017-09-19 15:05:00,46.8,46.81,46.8,46.8,75400.0,46.519,46.5289,46.519,46.519,75400.0
2017-09-19 15:10:00,46.8,46.81,46.79,46.8,183100.0,46.519,46.5289,46.509,46.519,183100.0
2017-09-19 15:15:00,46.79,46.82,46.78,46.8,138440.0,46.509,46.5389,46.4991,46.519,138440.0
2017-09-19 15:20:00,46.81,46.83,46.81,46.82,140140.0,46.5289,46.5488,46.5289,46.5389,140140.0
2017-09-19 15:25:00,46.82,46.85,46.8,46.84,149180.0,46.5389,46.5687,46.519,46.5587,149180.0
2017-09-19 15:30:00,46.83,46.88,46.83,46.86,137440.0,46.5488,46.5985,46.5488,46.5786,137440.0
2017-09-19 15:35:00,46.87,46.9,46.86,46.89,211820.0,46.5886,46.6184,46.5786,46.6084,211820.0
2017-09-19 15:40:00,46.89,46.9,46.81,46.82,400080.0,46.6084,46.6184,46.5289,46.5389,400080.0
2017-09-19 15:45:00,46.83,46.85,46.82,46.84,288040.0,46.5488,46.5687,46.5389,46.5587,288040.0
2017-09-19 15:50:00,46.84,46.86,46.79,46.85,482620.0,46.5587,46.5786,46.509,46.5687,482620.0
2017-09-19 15:55:00,46.85,46.87,46.82,46.84,984680.0,46.5687,46.5886,46.5389,46.5587,984680.0
2017-09-20 09:30:00,46.89,46.99,46.88,46.94,642040.0,46.6084,46.7078,46.5985,46.6581,642040.0
2017-09-20 09:35:00,46.95,47.03,46.93,47.03,497300.0,46.6681,46.7476,46.6482,46.7476,497300.0
2017-09-20 09:40:00,47.04,47.21,47.04,47.2,1060880.0,46.7575,46.9265,46.7575,46.9166,1060880.0
2017-09-20 09:45:00,47.2,47.27,47.2,47.25,1221100.0,46.9166,46.9862,46.9166,46.9663,1221100.0
2017-09-20 09:50:00,47.24,47.25,47.17,47.17,479880.0,46.9563,46.9663,46.8868,46.8868,479880.0
2017-09-20 09:55:00,47.17,47.19,47.11,47.19,295200.0,46.8868,46.9066,46.8271,46.9066,295200.0
2017-09-20 10:00:00,47.15,47.27,47.15,47.26,506800.0,46.8669,46.9862,46.8669,46.9762,506800.0
2017-09-20 10:05:00,47.26,47.32,47.25,47.3,373700.0,46.9762,47.0359,46.9663,47.016,373700.0
2017-09-20 10:10:00,47.31,47.31,47.26,47.27,391840.0,47.0259,47.0259,46.9762,46.9862,391840.0
2017-09-20 10:15:00,47.29,47.34,47.29,47.31,357860.0,47.006,47.0557,47.006,47.0259,357860.0
2017-09-20 10:20:00,47.31,47.33,47.3,47.31,301060.0,47.0259,47.0458,47.016,47.0259,301060.0
2017-09-20 10:25:00,47.31,47.33,47.3,47.32,260500.0,47.0259,47.0458,47.016,47.0359,260500.0
2017-09-20 10:30:00,47.31,47.37,47.3,47.37,447760.0,47.0259,47.0856,47.016,47.0856,447760.0
2017-09-20 10:35:00,47.37,47.41,47.37,47.4,417860.0,47.0856,47.1253,47.0856,47.1154,417860.0
2017-09-20 10:40:00,47.4,47.45,47.4,47.45,447460.0,47.1154,47.1651,47.1154,47.1651,447460.0
2017-09-20 10:45:00,47.45,47.49,47.43,47.49,627980.0,47.1651,47.2048,47.1452,47.2048,627980.0
2017-09-20 10:50:00,47.49,47.5,47.41,47.42,591200.0,47.2048,47.2148,47.1253,47.1353,591200.0
2017-09-20 10:55:00,47.41,47.42,47.1,47.12,1005080.0,47.1253,47.1353,46.8172,46.8371,1005080.0
2017-09-20 11:00:00,47.11,47.29,47.05,47.27,796840.0,46.8271,47.006,46.7675,46.9862,796840.0
2017-09-20 11:05:00,47.27,47.27,47.16,47.18,339280.0,46.9862,46.9862,46.8768,46.8967,339280.0
2017-09-20 11:10:00,47.21,47.29,47.21,47.25,150040.0,46.9265,47.006,46.9265,46.9663,150040.0
2017-09-20 11:15:00,47.23,47.33,47.22,47.33,196860.0,46.9464,47.0458,46.9365,47.0458,196860.0
2017-09-20 11:20:00,47.32,47.32,47.26,47.28,172720.0,47.0359,47.0359,46.9762,46.9961,172720.0
2017-09-20 11:25:00,47.27,47.32,47.25,47.32,188080.0,46.9862,47.0359,46.9663,47.0359,188080.0
2017-09-20 11:30:00,47.32,47.37,47.32,47.36,232720.0,47.0359,47.0856,47.0359,47.0756,232720.0
2017-09-20 11:35:00,47.35,47.39,47.33,47.35,156240.0,47.0657,47.1054,47.0458,47.0657,156240.0
2017-09-20 11:40:00,47.35,47.37,47.3,47.36,167260.0,47.0657,47.0856,47.016,47.0756,167260.0
2017-09-20 11:45:00,47.35,47.38,47.33,47.38,87560.0,47.0657,47.0955,47.0458,47.0955,87560.0
2017-09-20 11:50:00,47.37,47.37,47.34,47.34,88600.0,47.0856,47.0856,47.0557,47.0557,88600.0
2017-09-20 11:55:00,47.34,47.39,47.34,47.39,125380.0,47.0557,47.1054,47.0557,47.1054,125380.0
2017-09-20 12:00:00,47.38,47.44,47.38,47.41,314500.0,47.0955,47.1551,47.0955,47.1253,314500.0
2017-09-20 12:05:00,47.4,47.4,47.35,47.35,115340.0,47.1154,47.1154,47.0657,47.0657,115340.0
2017-09-20 12:10:00,47.36,47.4,47.36,47.39,30000.0,47.0756,47.1154,47.0756,47.1054,30000.0
2017-09-20 12:15:00,47.39,47.41,47.38,47.41,86440.0,47.1054,47.1253,47.0955,47.1253,86440.0
2017-09-20 12:20:00,47.4,47.44,47.39,47.4,136060.0,47.1154,47.1551,47.1054,47.1154,136060.0
2017-09-20 12:25:00,47.41,47.45,47.41,47.42,246100.0,47.1253,47.1651,47.1253,47.1353,246100.0
2017-09-20 12:30:00,47.43,47.43,47.39,47.41,89300.0,47.1452,47.1452,47.1054,47.1253,89300.0
2017-09-20 12:35:00,47.41,47.43,47.4,47.43,76360.0,47.1253,47.1452,47.1154,47.1452,76360.0
2017-09-20 12:40:00,47.43,47.43,47.4,47.42,159200.0,47.1452,47.1452,47.1154,47.1353,159200.0
2017-09-20 12:45:00,47.41,47.41,47.36,47.36,104600.0,47.1253,47.1253,47.0756,47.0756,104600.0
2017-09-20 12:50:00,47.37,47.38,47.34,47.34,198200.0,47.0856,47.0955,47.0557,47.0557,198200.0
2017-09-20 12:55:00,47.37,47.38,47.31,47.31,67560.0,47.0856,47.0955,47.0259,47.0259,67560.0
2017-09-20 13:00:00,47.32,47.33,47.31,47.32,71520.0,47.0359,47.0458,47.0259,47.0359,71520.0
2017-09-20 13:05:00,47.32,47.34,47.31,47.32,68620.0,47.0359,47.0557,47.0259,47.0359,68620.0
2017-09-20 13:10:00,47.34,47.35,47.29,47.29,130000.0,47.0557,47.0657,47.006,47.006,130000.0
2017-09-20 13:15:00,47.3,47.31,47.27,47.28,235220.0,47.016,47.0259,46.9862,46.9961,235220.0
2017-09-20 13:20:00,47.27,47.28,47.24,47.27,129000.0,46.9862,46.9961,46.9563,46.9862,129000.0
2017-09-20 13:25:00,47.28,47.28,47.23,47.23,118060.0,46.9961,46.9961,46.9464,46.9464,118060.0
2017-09-20 13:30:00,47.23,47.27,47.22,47.26,66920.0,46.9464,46.9862,46.9365,46.9762,66920.0
2017-09-20 13:35:00,47.27,47.31,47.26,47.3,154260.0,46.9862,47.0259,46.9762,47.016,154260.0
2017-09-20 13:40:00,47.3,47.31,47.28,47.31,125380.0,47.016,47.0259,46.9961,47.0259,125380.0
2017-09-20 13:45:00,47.33,47.34,47.3,47.34,158000.0,47.0458,47.0557,47.016,47.0557,158000.0
2017-09-20 13:50:00,47.35,47.37,47.34,47.35,144000.0,47.0657,47.0856,47.0557,47.0657,144000.0
2017-09-20 13:55:00,47.34,47.34,47.24,47.25,261460.0,47.0557,47.0557,46.9563,46.9663,261460.0
2017-09-20 14:00:00,47.25,47.26,47.11,47.22,516500.0,46.9663,46.9762,46.8271,46.9365,516500.0
2017-09-20 14:05:00,47.25,47.27,47.18,47.24,256420.0,46.9663,46.9862,46.8967,46.9563,256420.0
2017-09-20 14:10:00,47.24,47.3,47.2,47.25,199800.0,46.9563,47.016,46.9166,46.9663,199800.0
2017-09-20 14:15:00,47.26,47.26,47.18,47.18,109540.0,46.9762,46.9762,46.8967,46.8967,109540.0
2017-09-20 14:20:00,47.17,47.21,47.05,47.1,342660.0,46.8868,46.9265,46.7675,46.8172,342660.0
2017-09-20 14:25:00,47.06,47.14,47.04,47.1,173960.0,46.7774,46.8569,46.7575,46.8172,173960.0
2017-09-20 14:30:00,47.09,47.11,47.06,47.1,91040.0,46.8072,46.8271,46.7774,46.8172,91040.0
2017-09-20 14:35:00,47.09,47.11,47.02,47.08,178240.0,46.8072,46.8271,46.7377,46.7973,178240.0
2017-09-20 14:40:00,47.06,47.12,47.02,47.1,201700.0,46.7774,46.8371,46.7377,46.8172,201700.0
2017-09-20 14:45:00,47.1,47.28,47.1,47.27,234260.0,46.8172,46.9961,46.8172,46.9862,234260.0
2017-09-20 14:50:00,47.26,47.26,47.22,47.24,94440.0,46.9762,46.9762,46.9365,46.9563,94440.0
2017-09-20 14:55:00,47.24,47.35,47.24,47.27,327180.0,46.9563,47.0657,46.9563,46.9862,327180.0
2017-09-20 15:00:00,47.26,47.29,47.23,47.24,242960.0,46.9762,47.006,46.9464,46.9563,242960.0
2017-09-20 15:05:00,47.25,47.25,47.16,47.16,131000.0,46.9663,46.9663,46.8768,46.8768,131000.0
2017-09-20 15:10:00,47.18,47.2,47.15,47.19,180100.0,46.8967,46.9166,46.8669,46.9066,180100.0
2017-09-20 15:15:00,47.2,47.24,47.19,47.23,183020.0,46.9166,46.9563,46.9066,46.9464,183020.0
2017-09-20 15:20:00,47.23,47.3,47.23,47.29,253980.0,46.9464,47.016,46.9464,47.006,253980.0
2017-09-20 15:25:00,47.29,47.29,47.26,47.29,79640.0,47.006,47.006,46.9762,47.006,79640.0
2017-09-20 15:30:00,47.29,47.33,47.28,47.31,254500.0,47.006,47.0458,46.9961,47.0259,254500.0
2017-09-20 15:35:00,47.33,47.33,47.28,47.31,157400.0,47.0458,47.0458,46.9961,47.0259,157400.0
2017-09-20 15:40:00,47.31,47.31,47.27,47.28,167200.0,47.0259,47.0259,46.9862,46.9961,167200.0
2017-09-20 15:45:00,47.28,47.36,47.27,47.36,265760.0,46.9961,47.0756,46.9862,47.0756,265760.0
2017-09-20 15:50:00,47.37,47.42,47.37,47.4,535140.0,47.0856,47.1353,47.0856,47.1154,535140.0
2017-09-20 15:55:00,47.39,47.41,47.35,47.38,745500.0,47.1054,47.1253,47.0657,47.0955,745500.0
2017-09-21 09:30:00,47.41,47.41,47.14,47.31,835580.0,47.1253,47.1253,46.8569,47.0259,835580.0
2017-09-21 09:35:00,47.33,47.33,47.19,47.19,388300.0,47.0458,47.0458,46.9066,46.9066,388300.0
2017-09-21 09:40:00,47.2,47.27,47.16,47.23,319800.0,46.9166,46.9862,46.8768,46.9464,319800.0
2017-09-21 09:45:00,47.23,47.25,47.11,47.13,205320.0,46.9464,46.9663,46.8271,46.847,205320.0
2017-09-21 09:50:00,47.13,47.15,47.04,47.07,166900.0,46.847,46.8669,46.7575,46.7874,166900.0
2017-09-21 09:55:00,47.05,47.06,46.97,47.06,362960.0,46.7675,46.7774,46.688,46.7774,362960.0
2017-09-21 10:00:00,47.02,47.1,46.98,47.06,243480.0,46.7377,46.8172,46.6979,46.7774,243480.0
2017-09-21 10:05:00,47.09,47.1,47.0,47.09,113300.0,46.8072,46.8172,46.7178,46.8072,113300.0
2017-09-21 10:10:00,47.1,47.24,47.1,47.19,317320.0,46.8172,46.9563,46.8172,46.9066,317320.0
2017-09-21 10:15:00,47.18,47.2,47.1,47.12,111560.0,46.8967,46.9166,46.8172,46.8371,111560.0
2017-09-21 10:20:00,47.14,47.16,47.0,47.03,387380.0,46.8569,46.8768,46.7178,46.7476,387380.0
2017-09-21 10:25:00,47.05,47.15,47.04,47.13,156340.0,46.7675,46.8669,46.7575,46.847,156340.0
2017-09-21 10:30:00,47.11,47.16,47.07,47.15,133440.0,46.8271,46.8768,46.7874,46.8669,133440.0
2017-09-21 10:35:00,47.16,47.16,47.07,47.11,59280.0,46.8768,46.8768,46.7874,46.8271,59280.0
2017-09-21 10:40:00,47.09,47.14,47.08,47.08,114020.0,46.8072,46.8569,46.7973,46.7973,114020.0
2017-09-21 10:45:00,47.1,47.16,47.06,47.11,72880.0,46.8172,46.8768,46.7774,46.8271,72880.0
2017-09-21 10:50:00,47.17,47.23,47.17,47.22,191320.0,46.8868,46.9464,46.8868,46.9365,191320.0
2017-09-21 10:55:00,47.22,47.29,47.21,47.29,171460.0,46.9365,47.006,46.9265,47.006,171460.0
2017-09-21 11:00:00,47.29,47.36,47.27,47.34,271260.0,47.006,47.0756,46.9862,47.0557,271260.0
2017-09-21 11:05:00,47.36,47.45,47.34,47.44,611620.0,47.0756,47.1651,47.0557,47.1551,611620.0
2017-09-21 11:10:00,47.44,47.45,47.38,47.41,294180.0,47.1551,47.1651,47.0955,47.1253,294180.0
2017-09-21 11:15:00,47.41,47.43,47.4,47.42,93460.0,47.1253,47.1452,47.1154,47.1353,93460.0
2017-09-21 11:20:00,47.43,47.49,47.42,47.47,128540.0,47.1452,47.2048,47.1353,47.185,128540.0
2017-09-21 11:25:00,47.46,47.53,47.46,47.49,396460.0,47.175,47.2446,47.175,47.2048,396460.0
2017-09-21 11:30:00,47.49,47.52,47.44,47.49,315220.0,47.2048,47.2347,47.1551,47.2048,315220.0
2017-09-21 11:35:00,47.49,47.51,47.41,47.43,215980.0,47.2048,47.2247,47.1253,47.1452,215980.0
2017-09-21 11:40:00,47.44,47.48,47.42,47.43,135980.0,47.1551,47.1949,47.1353,47.1452,135980.0
2017-09-21 11:45:00,47.45,47.46,47.41,47.43,111000.0,47.1651,47.175,47.1253,47.1452,111000.0
2017-09-21 11:50:00,47.42,47.45,47.38,47.38,169400.0,47.1353,47.1651,47.0955,47.0955,169400.0
2017-09-21 11:55:00,47.41,47.45,47.4,47.43,50500.0,47.1253,47.1651,47.1154,47.1452,50500.0
2017-09-21 12:00:00,47.45,47.46,47.42,47.45,92520.0,47.1651,47.175,47.1353,47.1651,92520.0
2017-09-21 12:05:00,47.46,47.49,47.45,47.49,53480.0,47.175,47.2048,47.1651,47.2048,53480.0
2017-09-21 12:10:00,47.49,47.52,47.47,47.51,278040.0,47.2048,47.2347,47.185,47.2247,278040.0
2017-09-21 12:15:00,47.5,47.54,47.5,47.53,227480.0,47.2148,47.2545,47.2148,47.2446,227480.0
2017-09-21 12:20:00,47.52,47.57,47.5,47.51,184880.0,47.2347,47.2844,47.2148,47.2247,184880.0
2017-09-21 12:25:00,47.5,47.52,47.49,47.5,77980.0,47.2148,47.2347,47.2048,47.2148,77980.0
2017-09-21 12:30:00,47.51,47.53,47.51,47.51,85020.0,47.2247,47.2446,47.2247,47.2247,85020.0
2017-09-21 12:35:00,47.5,47.55,47.5,47.52,76900.0,47.2148,47.2645,47.2148,47.2347,76900.0
2017-09-21 12:40:00,47.52,47.52,47.45,47.47,139060.0,47.2347,47.2347,47.1651,47.185,139060.0
2017-09-21 12:45:00,47.47,47.54,47.47,47.52,55880.0,47.185,47.2545,47.185,47.2347,55880.0
2017-09-21 12:50:00,47.52,47.54,47.51,47.51,88020.0,47.2347,47.2545,47.2247,47.2247,88020.0
2017-09-21 12:55:00,47.5,47.51,47.48,47.48,64240.0,47.2148,47.2247,47.1949,47.1949,64240.0
2017-09-21 13:00:00,47.49,47.53,47.49,47.52,61780.0,47.2048,47.2446,47.2048,47.2347,61780.0
2017-09-21 13:05:00,47.52,47.58,47.52,47.58,135260.0,47.2347,47.2943,47.2347,47.2943,135260.0
2017-09-21 13:10:00,47.58,47.59,47.55,47.57,122120.0,47.2943,47.3042,47.2645,47.2844,122120.0
2017-09-21 13:15:00,47.57,47.6,47.55,47.58,176760.0,47.2844,47.3142,47.2645,47.2943,176760.0
2017-09-21 13:20:00,47.57,47.57,47.53,47.56,58000.0,47.2844,47.2844,47.2446,47.2744,58000.0
2017-09-21 13:25:00,47.56,47.56,47.53,47.55,50380.0,47.2744,47.2744,47.2446,47.2645,50380.0
2017-09-21 13:30:00,47.55,47.57,47.54,47.57,91000.0,47.2645,47.2844,47.2545,47.2844,91000.0
2017-09-21 13:35:00,47.56,47.59,47.55,47.58,215180.0,47.2744,47.3042,47.2645,47.2943,215180.0
2017-09-21 13:40:00,47.58,47.63,47.58,47.63,213880.0,47.2943,47.344,47.2943,47.344,213880.0
2017-09-21 13:45:00,47.63,47.63,47.57,47.59,125560.0,47.344,47.344,47.2844,47.3042,125560.0
2017-09-21 13:50:00,47.59,47.61,47.58,47.6,72480.0,47.3042,47.3241,47.2943,47.3142,72480.0
2017-09-21 13:55:00,47.6,47.62,47.6,47.6,86540.0,47.3142,47.3341,47.3142,47.3142,86540.0
2017-09-21 14:00:00,47.61,47.61,47.57,47.59,90460.0,47.3241,47.3241,47.2844,47.3042,90460.0
2017-09-21 14:05:00,47.59,47.61,47.59,47.61,44000.0,47.3042,47.3241,47.3042,47.3241,44000.0
2017-09-21 14:10:00,47.61,47.64,47.6,47.6,141240.0,47.3241,47.3539,47.3142,47.3142,141240.0
2017-09-21 14:15:00,47.6,47.61,47.6,47.61,67700.0,47.3142,47.3241,47.3142,47.3241,67700.0
2017-09-21 14:20:00,47.61,47.61,47.56,47.58,136200.0,47.3241,47.3241,47.2744,47.2943,136200.0
2017-09-21 14:25:00,47.57,47.58,47.55,47.55,101400.0,47.2844,47.2943,47.2645,47.2645,101400.0
2017-09-21 14:30:00,47.55,47.56,47.51,47.52,212300.0,47.2645,47.2744,47.2247,47.2347,212300.0
2017-09-21 14:35:00,47.51,47.55,47.5,47.54,81280.0,47.2247,47.2645,47.2148,47.2545,81280.0
2017-09-21 14:40:00,47.54,47.56,47.53,47.54,68680.0,47.2545,47.2744,47.2446,47.2545,68680.0
2017-09-21 14:45:00,47.54,47.54,47.5,47.53,115000.0,47.2545,47.2545,47.2148,47.2446,115000.0
2017-09-21 14:50:00,47.55,47.57,47.55,47.57,54500.0,47.2645,47.2844,47.2645,47.2844,54500.0
2017-09-21 14:55:00,47.56,47.6,47.56,47.58,132120.0,47.2744,47.3142,47.2744,47.2943,132120.0
2017-09-21 15:00:00,47.58,47.6,47.57,47.58,98920.0,47.2943,47.3142,47.2844,47.2943,98920.0
2017-09-21 15:05:00,47.58,47.59,47.56,47.59,56000.0,47.2943,47.3042,47.2744,47.3042,56000.0
2017-09-21 15:10:00,47.58,47.58,47.49,47.5,104740.0,47.2943,47.2943,47.2048,47.2148,104740.0
2017-09-21 15:15:00,47.48,47.52,47.48,47.5,34960.0,47.1949,47.2347,47.1949,47.2148,34960.0
2017-09-21 15:20:00,47.51,47.51,47.48,47.49,85480.0,47.2247,47.2247,47.1949,47.2048,85480.0
2017-09-21 15:25:00,47.49,47.54,47.49,47.53,99680.0,47.2048,47.2545,47.2048,47.2446,99680.0
2017-09-21 15:30:00,47.53,47.55,47.53,47.55,90120.0,47.2446,47.2645,47.2446,47.2645,90120.0
2017-09-21 15:35:00,47.55,47.57,47.53,47.53,138960.0,47.2645,47.2844,47.2446,47.2446,138960.0
2017-09-21 15:40:00,47.54,47.55,47.48,47.48,196200.0,47.2545,47.2645,47.1949,47.1949,196200.0
2017-09-21 15:45:00,47.48,47.53,47.48,47.51,242020.0,47.1949,47.2446,47.1949,47.2247,242020.0
2017-09-21 15:50:00,47.5,47.5,47.39,47.39,739780.0,47.2148,47.2148,47.1054,47.1054,739780.0
2017-09-21 15:55:00,47.4,47.41,47.36,47.38,1071760.0,47.1154,47.1253,47.0756,47.0955,1071760.0
2017-09-22 09:30:00,47.14,47.33,47.13,47.33,730600.0,46.8569,47.0458,46.847,47.0458,730600.0
2017-09-22 09:35:00,47.33,47.42,47.32,47.35,396700.0,47.0458,47.1353,47.0359,47.0657,396700.0
2017-09-22 09:40:00,47.39,47.41,47.36,47.36,266320.0,47.1054,47.1253,47.0756,47.0756,266320.0
2017-09-22 09:45:00,47.4,47.4,47.28,47.32,187480.0,47.1154,47.1154,46.9961,47.0359,187480.0
2017-09-22 09:50:00,47.29,47.32,47.25,47.3,172800.0,47.006,47.0359,46.9663,47.016,172800.0
2017-09-22 09:55:00,47.3,47.34,47.25,47.25,250600.0,47.016,47.0557,46.9663,46.9663,250600.0
2017-09-22 10:00:00,47.28,47.39,47.26,47.39,204980.0,46.9961,47.1054,46.9762,47.1054,204980.0
2017-09-22 10:05:00,47.38,47.47,47.38,47.44,291380.0,47.0955,47.185,47.0955,47.1551,291380.0
2017-09-22 10:10:00,47.46,47.47,47.39,47.47,92000.0,47.175,47.185,47.1054,47.185,92000.0
2017-09-22 10:15:00,47.45,47.47,47.43,47.47,108440.0,47.1651,47.185,47.1452,47.185,108440.0
2017-09-22 10:20:00,47.45,47.5,47.43,47.43,205640.0,47.1651,47.2148,47.1452,47.1452,205640.0
2017-09-22 10:25:00,47.43,47.47,47.41,47.44,214980.0,47.1452,47.185,47.1253,47.1551,214980.0
2017-09-22 10:30:00,47.45,47.47,47.38,47.41,215720.0,47.1651,47.185,47.0955,47.1253,215720.0
2017-09-22 10:35:00,47.4,47.45,47.4,47.4,150160.0,47.1154,47.1651,47.1154,47.1154,150160.0
2017-09-22 10:40:00,47.43,47.43,47.35,47.36,94660.0,47.1452,47.1452,47.0657,47.0756,94660.0
2017-09-22 10:45:00,47.36,47.37,47.34,47.34,50500.0,47.0756,47.0856,47.0557,47.0557,50500.0
2017-09-22 10:50:00,47.34,47.41,47.34,47.37,169320.0,47.0557,47.1253,47.0557,47.0856,169320.0
2017-09-22 10:55:00,47.38,47.41,47.36,47.38,132480.0,47.0955,47.1253,47.0756,47.0955,132480.0
2017-09-22 11:00:00,47.38,47.42,47.36,47.36,114140.0,47.0955,47.1353,47.0756,47.0756,114140.0
2017-09-22 11:05:00,47.37,47.37,47.31,47.32,129500.0,47.0856,47.0856,47.0259,47.0359,129500.0
2017-09-22 11:10:00,47.33,47.36,47.3,47.31,106000.0,47.0458,47.0756,47.016,47.0259,106000.0
2017-09-22 11:15:00,47.32,47.32,47.29,47.29,113760.0,47.0359,47.0359,47.006,47.006,113760.0
2017-09-22 11:20:00,47.3,47.34,47.3,47.33,66420.0,47.016,47.0557,47.016,47.0458,66420.0
2017-09-22 11:25:00,47.33,47.33,47.29,47.29,71400.0,47.0458,47.0458,47.006,47.006,71400.0
2017-09-22 11:30:00,47.31,47.35,47.28,47.35,193080.0,47.0259,47.0657,46.9961,47.0657,193080.0
2017-09-22 11:35:00,47.34,47.35,47.33,47.33,65900.0,47.0557,47.0657,47.0458,47.0458,65900.0
2017-09-22 11:40:00,47.34,47.36,47.32,47.33,54140.0,47.0557,47.0756,47.0359,47.0458,54140.0
2017-09-22 11:45:00,47.34,47.34,47.31,47.31,55440.0,47.0557,47.0557,47.0259,47.0259,55440.0
2017-09-22 11:50:00,47.3,47.3,47.26,47.29,89800.0,47.016,47.016,46.9762,47.006,89800.0
2017-09-22 11:55:00,47.3,47.32,47.27,47.31,67560.0,47.016,47.0359,46.9862,47.0259,67560.0
2017-09-22 12:00:00,47.3,47.3,47.24,47.27,101740.0,47.016,47.016,46.9563,46.9862,101740.0
2017-09-22 12:05:00,47.28,47.3,47.26,47.3,46180.0,46.9961,47.016,46.9762,47.016,46180.0
2017-09-22 12:10:00,47.31,47.31,47.28,47.3,49000.0,47.0259,47.0259,46.9961,47.016,49000.0
2017-09-22 12:15:00,47.28,47.29,47.25,47.25,48820.0,46.9961,47.006,46.9663,46.9663,48820.0
2017-09-22 12:20:00,47.26,47.27,47.25,47.27,30580.0,46.9762,46.9862,46.9663,46.9862,30580.0
2017-09-22 12:25:00,47.27,47.27,47.25,47.27,139220.0,46.9862,46.9862,46.9663,46.9862,139220.0
2017-09-22 12:30:00,47.25,47.27,47.24,47.25,76180.0,46.9663,46.9862,46.9563,46.9663,76180.0
2017-09-22 12:35:00,47.26,47.26,47.23,47.24,53200.0,46.9762,46.9762,46.9464,46.9563,53200.0
2017-09-22 12:40:00,47.25,47.26,47.24,47.24,24000.0,46.9663,46.9762,46.9563,46.9563,24000.0
2017-09-22 12:45:00,47.23,47.23,47.21,47.21,58500.0,46.9464,46.9464,46.9265,46.9265,58500.0
2017-09-22 12:50:00,47.21,47.23,47.19,47.21,81580.0,46.9265,46.9464,46.9066,46.9265,81580.0
2017-09-22 12:55:00,47.21,47.21,47.12,47.12,114360.0,46.9265,46.9265,46.8371,46.8371,114360.0
2017-09-22 13:00:00,47.12,47.13,47.1,47.13,118740.0,46.8371,46.847,46.8172,46.847,118740.0
2017-09-22 13:05:00,47.13,47.13,47.11,47.11,135680.0,46.847,46.847,46.8271,46.8271,135680.0
2017-09-22 13:10:00,47.11,47.14,47.05,47.05,251700.0,46.8271,46.8569,46.7675,46.7675,251700.0
2017-09-22 13:15:00,47.07,47.1,47.05,47.09,130340.0,46.7874,46.8172,46.7675,46.8072,130340.0
2017-09-22 13:20:00,47.09,47.09,47.07,47.07,188520.0,46.8072,46.8072,46.7874,46.7874,188520.0
2017-09-22 13:25:00,47.08,47.1,47.07,47.1,156720.0,46.7973,46.8172,46.7874,46.8172,156720.0
2017-09-22 13:30:00,47.08,47.08,47.05,47.06,189420.0,46.7973,46.7973,46.7675,46.7774,189420.0
2017-09-22 13:35:00,47.07,47.07,47.04,47.05,33000.0,46.7874,46.7874,46.7575,46.7675,33000.0
2017-09-22 13:40:00,47.05,47.08,47.04,47.06,105460.0,46.7675,46.7973,46.7575,46.7774,105460.0
2017-09-22 13:45:00,47.07,47.08,47.05,47.07,115960.0,46.7874,46.7973,46.7675,46.7874,115960.0
2017-09-22 13:50:00,47.07,47.15,47.07,47.11,177180.0,46.7874,46.8669,46.7874,46.8271,177180.0
2017-09-22 13:55:00,47.11,47.13,47.1,47.11,62740.0,46.8271,46.847,46.8172,46.8271,62740.0
2017-09-22 14:00:00,47.11,47.13,47.1,47.13,72580.0,46.8271,46.847,46.8172,46.847,72580.0
2017-09-22 14:05:00,47.12,47.12,47.1,47.11,50480.0,46.8371,46.8371,46.8172,46.8271,50480.0
2017-09-22 14:10:00,47.11,47.12,47.1,47.11,82300.0,46.8271,46.8371,46.8172,46.8271,82300.0
2017-09-22 14:15:00,47.11,47.13,47.11,47.12,149700.0,46.8271,46.847,46.8271,46.8371,149700.0
2017-09-22 14:20:00,47.12,47.13,47.11,47.12,164800.0,46.8371,46.847,46.8271,46.8371,164800.0
2017-09-22 14:25:00,47.12,47.14,47.12,47.12,166000.0,46.8371,46.8569,46.8371,46.8371,166000.0
2017-09-22 14:30:00,47.13,47.13,47.08,47.09,154640.0,46.847,46.847,46.7973,46.8072,154640.0
2017-09-22 14:35:00,47.1,47.1,47.07,47.08,101700.0,46.8172,46.8172,46.7874,46.7973,101700.0
2017-09-22 14:40:00,47.08,47.09,47.07,47.08,76000.0,46.7973,46.8072,46.7874,46.7973,76000.0
2017-09-22 14:45:00,47.08,47.1,47.08,47.1,89720.0,46.7973,46.8172,46.7973,46.8172,89720.0
2017-09-22 14:50:00,47.1,47.1,47.08,47.1,59020.0,46.8172,46.8172,46.7973,46.8172,59020.0
2017-09-22 14:55:00,47.1,47.1,47.09,47.1,80260.0,46.8172,46.8172,46.8072,46.8172,80260.0
2017-09-22 15:00:00,47.1,47.1,47.09,47.09,133580.0,46.8172,46.8172,46.8072,46.8072,133580.0
2017-09-22 15:05:00,47.09,47.1,47.09,47.09,97340.0,46.8072,46.8172,46.8072,46.8072,97340.0
2017-09-22 15:10:00,47.09,47.09,47.08,47.09,110340.0,46.8072,46.8072,46.7973,46.8072,110340.0
2017-09-22 15:15:00,47.09,47.11,47.09,47.11,107800.0,46.8072,46.8271,46.8072,46.8271,107800.0
2017-09-22 15:20:00,47.11,47.13,47.1,47.12,172620.0,46.8271,46.847,46.8172,46.8371,172620.0
2017-09-22 15:25:00,47.12,47.12,47.09,47.11,194420.0,46.8371,46.8371,46.8072,46.8271,194420.0
2017-09-22 15:30:00,47.11,47.12,47.09,47.09,174760.0,46.8271,46.8371,46.8072,46.8072,174760.0
2017-09-22 15:35:00,47.09,47.11,47.09,47.1,236220.0,46.8072,46.8271,46.8072,46.8172,236220.0
2017-09-22 15:40:00,47.1,47.12,47.1,47.1,207220.0,46.8172,46.8371,46.8172,46.8172,207220.0
2017-09-22 15:45:00,47.11,47.15,47.1,47.13,300880.0,46.8271,46.8669,46.8172,46.847,300880.0
2017-09-22 15:50:00,47.14,47.2,47.14,47.14,517700.0,46.8569,46.9166,46.8569,46.8569,517700.0
2017-09-22 15:55:00,47.15,47.2,47.12,47.14,994700.0,46.8669,46.9166,46.8371,46.8569,994700.0
2017-09-25 09:30:00,46.97,46.99,46.85,46.87,898700.0,46.688,46.7078,46.5687,46.5886,898700.0
2017-09-25 09:35:00,46.88,46.92,46.58,46.66,705500.0,46.5985,46.6383,46.3003,46.3798,705500.0
2017-09-25 09:40:00,46.67,46.75,46.61,46.66,593700.0,46.3898,46.4693,46.3301,46.3798,593700.0
2017-09-25 09:45:00,46.67,46.69,46.51,46.51,417600.0,46.3898,46.4096,46.2307,46.2307,417600.0
2017-09-25 09:50:00,46.52,46.6,46.51,46.57,666380.0,46.2407,46.3202,46.2307,46.2904,666380.0
2017-09-25 09:55:00,46.57,46.58,46.48,46.49,559580.0,46.2904,46.3003,46.2009,46.2108,559580.0
2017-09-25 10:00:00,46.51,46.57,46.44,46.55,369780.0,46.2307,46.2904,46.1611,46.2705,369780.0
2017-09-25 10:05:00,46.55,46.62,46.52,46.62,354580.0,46.2705,46.3401,46.2407,46.3401,354580.0
2017-09-25 10:10:00,46.62,46.74,46.6,46.68,561280.0,46.3401,46.4593,46.3202,46.3997,561280.0
2017-09-25 10:15:00,46.67,46.69,46.64,46.64,373460.0,46.3898,46.4096,46.3599,46.3599,373460.0
2017-09-25 10:20:00,46.65,46.69,46.61,46.65,285500.0,46.3699,46.4096,46.3301,46.3699,285500.0
2017-09-25 10:25:00,46.65,46.66,46.59,46.64,246500.0,46.3699,46.3798,46.3102,46.3599,246500.0
2017-09-25 10:30:00,46.65,46.65,46.48,46.49,304080.0,46.3699,46.3699,46.2009,46.2108,304080.0
2017-09-25 10:35:00,46.49,46.51,46.41,46.43,248200.0,46.2108,46.2307,46.1313,46.1512,248200.0
2017-09-25 10:40:00,46.44,46.58,46.43,46.55,472380.0,46.1611,46.3003,46.1512,46.2705,472380.0
2017-09-25 10:45:00,46.53,46.54,46.44,46.49,156540.0,46.2506,46.2605,46.1611,46.2108,156540.0
2017-09-25 10:50:00,46.47,46.47,46.38,46.45,558720.0,46.191,46.191,46.1015,46.1711,558720.0
2017-09-25 10:55:00,46.42,46.46,46.38,46.44,263140.0,46.1413,46.181,46.1015,46.1611,263140.0
2017-09-25 11:00:00,46.45,46.46,46.35,46.42,338880.0,46.1711,46.181,46.0717,46.1413,338880.0
2017-09-25 11:05:00,46.42,46.46,46.37,46.41,362460.0,46.1413,46.181,46.0916,46.1313,362460.0
2017-09-25 11:10:00,46.42,46.45,46.4,46.44,610560.0,46.1413,46.1711,46.1214,46.1611,610560.0
2017-09-25 11:15:00,46.43,46.47,46.42,46.47,334420.0,46.1512,46.191,46.1413,46.191,334420.0
2017-09-25 11:20:00,46.46,46.5,46.4,46.46,268520.0,46.181,46.2208,46.1214,46.181,268520.0
2017-09-25 11:25:00,46.46,46.5,46.45,46.46,294580.0,46.181,46.2208,46.1711,46.181,294580.0
2017-09-25 11:30:00,46.45,46.47,46.41,46.41,222780.0,46.1711,46.191,46.1313,46.1313,222780.0
2017-09-25 11:35:00,46.42,46.48,46.41,46.43,189900.0,46.1413,46.2009,46.1313,46.1512,189900.0
2017-09-25 11:40:00,46.44,46.44,46.39,46.39,199400.0,46.1611,46.1611,46.1114,46.1114,199400.0
2017-09-25 11:45:00,46.37,46.42,46.36,46.41,162840.0,46.0916,46.1413,46.0816,46.1313,162840.0
2017-09-25 11:50:00,46.4,46.41,46.36,46.36,196420.0,46.1214,46.1313,46.0816,46.0816,196420.0
2017-09-25 11:55:00,46.35,46.39,46.32,46.35,264220.0,46.0717,46.1114,46.0419,46.0717,264220.0
2017-09-25 12:00:00,46.36,46.37,46.33,46.33,145940.0,46.0816,46.0916,46.0518,46.0518,145940.0
2017-09-25 12:05:00,46.33,46.34,46.29,46.29,286760.0,46.0518,46.0617,46.012,46.012,286760.0
2017-09-25 12:10:00,46.28,46.3,46.25,46.27,198640.0,46.0021,46.022,45.9723,45.9922,198640.0
2017-09-25 12:15:00,46.27,46.27,46.23,46.26,247440.0,45.9922,45.9922,45.9524,45.9822,247440.0
2017-09-25 12:20:00,46.25,46.3,46.23,46.3,136120.0,45.9723,46.022,45.9524,46.022,136120.0
2017-09-25 12:25:00,46.29,46.38,46.28,46.34,368420.0,46.012,46.1015,46.0021,46.0617,368420.0
2017-09-25 12:30:00,46.36,46.39,46.34,46.36,127960.0,46.0816,46.1114,46.0617,46.0816,127960.0
2017-09-25 12:35:00,46.36,46.38,46.34,46.36,294740.0,46.0816,46.1015,46.0617,46.0816,294740.0
2017-09-25 12:40:00,46.35,46.39,46.34,46.37,366420.0,46.0717,46.1114,46.0617,46.0916,366420.0
2017-09-25 12:45:00,46.36,46.38,46.35,46.38,102100.0,46.0816,46.1015,46.0717,46.1015,102100.0
2017-09-25 12:50:00,46.38,46.47,46.38,46.47,292000.0,46.1015,46.191,46.1015,46.191,292000.0
2017-09-25 12:55:00,46.47,46.48,46.44,46.44,76680.0,46.191,46.2009,46.1611,46.1611,76680.0
2017-09-25 13:00:00,46.43,46.43,46.4,46.4,95500.0,46.1512,46.1512,46.1214,46.1214,95500.0
2017-09-25 13:05:00,46.42,46.45,46.41,46.42,133820.0,46.1413,46.1711,46.1313,46.1413,133820.0
2017-09-25 13:10:00,46.44,46.44,46.42,46.43,30700.0,46.1611,46.1611,46.1413,46.1512,30700.0
2017-09-25 13:15:00,46.43,46.44,46.42,46.43,56020.0,46.1512,46.1611,46.1413,46.1512,56020.0
2017-09-25 13:20:00,46.42,46.45,46.42,46.44,106820.0,46.1413,46.1711,46.1413,46.1611,106820.0
2017-09-25 13:25:00,46.42,46.43,46.39,46.39,79600.0,46.1413,46.1512,46.1114,46.1114,79600.0
2017-09-25 13:30:00,46.38,46.41,46.35,46.4,115340.0,46.1015,46.1313,46.0717,46.1214,115340.0
2017-09-25 13:35:00,46.4,46.45,46.38,46.44,61400.0,46.1214,46.1711,46.1015,46.1611,61400.0
2017-09-25 13:40:00,46.44,46.46,46.43,46.44,58860.0,46.1611,46.181,46.1512,46.1611,58860.0
2017-09-25 13:45:00,46.43,46.45,46.4,46.42,78400.0,46.1512,46.1711,46.1214,46.1413,78400.0
2017-09-25 13:50:00,46.42,46.45,46.42,46.42,80500.0,46.1413,46.1711,46.1413,46.1413,80500.0
2017-09-25 13:55:00,46.43,46.43,46.38,46.4,131300.0,46.1512,46.1512,46.1015,46.1214,131300.0
2017-09-25 14:00:00,46.41,46.45,46.41,46.44,70140.0,46.1313,46.1711,46.1313,46.1611,70140.0
2017-09-25 14:05:00,46.43,46.44,46.39,46.43,45000.0,46.1512,46.1611,46.1114,46.1512,45000.0
2017-09-25 14:10:00,46.44,46.44,46.38,46.39,126820.0,46.1611,46.1611,46.1015,46.1114,126820.0
2017-09-25 14:15:00,46.39,46.41,46.38,46.38,173080.0,46.1114,46.1313,46.1015,46.1015,173080.0
2017-09-25 14:20:00,46.38,46.39,46.34,46.38,149240.0,46.1015,46.1114,46.0617,46.1015,149240.0
2017-09-25 14:25:00,46.37,46.38,46.32,46.35,272020.0,46.0916,46.1015,46.0419,46.0717,272020.0
2017-09-25 14:30:00,46.35,46.38,46.34,46.37,132940.0,46.0717,46.1015,46.0617,46.0916,132940.0
2017-09-25 14:35:00,46.36,46.38,46.33,46.35,123620.0,46.0816,46.1015,46.0518,46.0717,123620.0
2017-09-25 14:40:00,46.37,46.39,46.34,46.36,102500.0,46.0916,46.1114,46.0617,46.0816,102500.0
2017-09-25 14:45:00,46.36,46.41,46.32,46.36,182000.0,46.0816,46.1313,46.0419,46.0816,182000.0
2017-09-25 14:50:00,46.35,46.4,46.35,46.4,186060.0,46.0717,46.1214,46.0717,46.1214,186060.0
2017-09-25 14:55:00,46.4,46.45,46.4,46.44,140000.0,46.1214,46.1711,46.1214,46.1611,140000.0
2017-09-25 15:00:00,46.44,46.45,46.4,46.43,193260.0,46.1611,46.1711,46.1214,46.1512,193260.0
2017-09-25 15:05:00,46.42,46.47,46.42,46.46,219360.0,46.1413,46.191,46.1413,46.181,219360.0
2017-09-25 15:10:00,46.47,46.49,46.44,46.48,204660.0,46.191,46.2108,46.1611,46.2009,204660.0
2017-09-25 15:15:00,46.49,46.52,46.46,46.5,218540.0,46.2108,46.2407,46.181,46.2208,218540.0
2017-09-25 15:20:00,46.49,46.54,46.47,46.54,209620.0,46.2108,46.2605,46.191,46.2605,209620.0
2017-09-25 15:25:00,46.55,46.6,46.54,46.58,271240.0,46.2705,46.3202,46.2605,46.3003,271240.0
2017-09-25 15:30:00,46.59,46.63,46.57,46.61,342840.0,46.3102,46.35,46.2904,46.3301,342840.0
2017-09-25 15:35:00,46.62,46.63,46.58,46.6,358000.0,46.3401,46.35,46.3003,46.3202,358000.0
2017-09-25 15:40:00,46.6,46.64,46.56,46.58,432260.0,46.3202,46.3599,46.2804,46.3003,432260.0
2017-09-25 15:45:00,46.58,46.69,46.57,46.68,487500.0,46.3003,46.4096,46.2904,46.3997,487500.0
2017-09-25 15:50:00,46.67,46.69,46.64,46.68,398220.0,46.3898,46.4096,46.3599,46.3997,398220.0
2017-09-25 15:55:00,46.68,46.74,46.68,46.7,1152580.0,46.3997,46.4593,46.3997,46.4196,1152580.0
2017-09-26 09:30:00,46.83,46.89,46.76,46.84,828840.0,46.5488,46.6084,46.4792,46.5587,828840.0
2017-09-26 09:35:00,46.84,46.95,46.84,46.94,296280.0,46.5587,46.6681,46.5587,46.6581,296280.0
2017-09-26 09:40:00,46.93,46.99,46.92,46.97,761420.0,46.6482,46.7078,46.6383,46.688,761420.0
2017-09-26 09:45:00,46.97,47.04,46.93,46.99,681520.0,46.688,46.7575,46.6482,46.7078,681520.0
2017-09-26 09:50:00,46.99,47.07,46.98,46.99,385000.0,46.7078,46.7874,46.6979,46.7078,385000.0
2017-09-26 09:55:00,46.99,47.01,46.97,47.0,403040.0,46.7078,46.7277,46.688,46.7178,403040.0
2017-09-26 10:00:00,46.99,47.06,46.98,47.03,432540.0,46.7078,46.7774,46.6979,46.7476,432540.0
2017-09-26 10:05:00,47.04,47.07,47.01,47.06,238280.0,46.7575,46.7874,46.7277,46.7774,238280.0
2017-09-26 10:10:00,47.07,47.12,46.97,46.98,867400.0,46.7874,46.8371,46.688,46.6979,867400.0
2017-09-26 10:15:00,46.99,46.99,46.94,46.94,339340.0,46.7078,46.7078,46.6581,46.6581,339340.0
2017-09-26 10:20:00,46.93,46.95,46.89,46.95,209440.0,46.6482,46.6681,46.6084,46.6681,209440.0
2017-09-26 10:25:00,46.95,46.99,46.91,46.93,136380.0,46.6681,46.7078,46.6283,46.6482,136380.0
2017-09-26 10:30:00,46.92,46.96,46.87,46.87,304160.0,46.6383,46.678,46.5886,46.5886,304160.0
2017-09-26 10:35:00,46.88,46.89,46.84,46.89,656920.0,46.5985,46.6084,46.5587,46.6084,656920.0
2017-09-26 10:40:00,46.88,46.94,46.86,46.94,239180.0,46.5985,46.6581,46.5786,46.6581,239180.0
2017-09-26 10:45:00,46.93,46.94,46.85,46.85,141340.0,46.6482,46.6581,46.5687,46.5687,141340.0
2017-09-26 10:50:00,46.85,46.92,46.85,46.91,161280.0,46.5687,46.6383,46.5687,46.6283,161280.0
2017-09-26 10:55:00,46.9,46.91,46.82,46.85,155400.0,46.6184,46.6283,46.5389,46.5687,155400.0
2017-09-26 11:00:00,46.86,46.88,46.8,46.86,148140.0,46.5786,46.5985,46.519,46.5786,148140.0
2017-09-26 11:05:00,46.86,46.86,46.78,46.78,228200.0,46.5786,46.5786,46.4991,46.4991,228200.0
2017-09-26 11:10:00,46.79,46.8,46.76,46.78,179900.0,46.509,46.519,46.4792,46.4991,179900.0
2017-09-26 11:15:00,46.77,46.87,46.77,46.84,160680.0,46.4892,46.5886,46.4892,46.5587,160680.0
2017-09-26 11:20:00,46.84,46.88,46.83,46.83,116660.0,46.5587,46.5985,46.5488,46.5488,116660.0
2017-09-26 11:25:00,46.82,46.84,46.78,46.84,191940.0,46.5389,46.5587,46.4991,46.5587,191940.0
2017-09-26 11:30:00,46.86,46.9,46.82,46.9,148000.0,46.5786,46.6184,46.5389,46.6184,148000.0
2017-09-26 11:35:00,46.89,46.92,46.88,46.91,162860.0,46.6084,46.6383,46.5985,46.6283,162860.0
2017-09-26 11:40:00,46.92,46.94,46.92,46.93,77800.0,46.6383,46.6581,46.6383,46.6482,77800.0
2017-09-26 11:45:00,46.92,46.96,46.91,46.95,248000.0,46.6383,46.678,46.6283,46.6681,248000.0
2017-09-26 11:50:00,46.95,46.99,46.95,46.96,200900.0,46.6681,46.7078,46.6681,46.678,200900.0
2017-09-26 11:55:00,46.96,46.97,46.9,46.96,127000.0,46.678,46.688,46.6184,46.678,127000.0
2017-09-26 12:00:00,46.96,47.02,46.95,47.0,526780.0,46.678,46.7377,46.6681,46.7178,526780.0
2017-09-26 12:05:00,47.02,47.04,47.01,47.02,105260.0,46.7377,46.7575,46.7277,46.7377,105260.0
2017-09-26 12:10:00,47.03,47.03,47.01,47.02,100780.0,46.7476,46.7476,46.7277,46.7377,100780.0
2017-09-26 12:15:00,47.0,47.03,47.0,47.03,129800.0,46.7178,46.7476,46.7178,46.7476,129800.0
2017-09-26 12:20:00,47.02,47.04,47.02,47.03,106500.0,46.7377,46.7575,46.7377,46.7476,106500.0
2017-09-26 12:25:00,47.02,47.05,47.01,47.05,305640.0,46.7377,46.7675,46.7277,46.7675,305640.0
2017-09-26 12:30:00,47.05,47.08,47.05,47.06,184820.0,46.7675,46.7973,46.7675,46.7774,184820.0
2017-09-26 12:35:00,47.05,47.06,46.98,46.99,85680.0,46.7675,46.7774,46.6979,46.7078,85680.0
2017-09-26 12:40:00,47.0,47.0,46.94,46.99,91440.0,46.7178,46.7178,46.6581,46.7078,91440.0
2017-09-26 12:45:00,47.0,47.02,46.95,47.02,94000.0,46.7178,46.7377,46.6681,46.7377,94000.0
2017-09-26 12:50:00,47.01,47.02,47.0,47.0,34200.0,46.7277,46.7377,46.7178,46.7178,34200.0
2017-09-26 12:55:00,47.01,47.03,47.0,47.01,244840.0,46.7277,46.7476,46.7178,46.7277,244840.0
2017-09-26 13:00:00,47.02,47.04,47.0,47.03,74160.0,46.7377,46.7575,46.7178,46.7476,74160.0
2017-09-26 13:05:00,47.03,47.08,47.03,47.08,128560.0,46.7476,46.7973,46.7476,46.7973,128560.0
2017-09-26 13:10:00,47.07,47.1,47.06,47.1,431780.0,46.7874,46.8172,46.7774,46.8172,431780.0
2017-09-26 13:15:00,47.11,47.15,47.11,47.13,233120.0,46.8271,46.8669,46.8271,46.847,233120.0
2017-09-26 13:20:00,47.13,47.15,47.12,47.13,194200.0,46.847,46.8669,46.8371,46.847,194200.0
2017-09-26 13:25:00,47.13,47.16,47.12,47.15,289240.0,46.847,46.8768,46.8371,46.8669,289240.0
2017-09-26 13:30:00,47.16,47.2,47.16,47.2,276760.0,46.8768,46.9166,46.8768,46.9166,276760.0
2017-09-26 13:35:00,47.2,47.2,47.16,47.16,66060.0,46.9166,46.9166,46.8768,46.8768,66060.0
2017-09-26 13:40:00,47.16,47.18,47.14,47.17,138220.0,46.8768,46.8967,46.8569,46.8868,138220.0
2017-09-26 13:45:00,47.17,47.18,47.14,47.14,61000.0,46.8868,46.8967,46.8569,46.8569,61000.0
2017-09-26 13:50:00,47.14,47.16,47.12,47.14,95560.0,46.8569,46.8768,46.8371,46.8569,95560.0
2017-09-26 13:55:00,47.14,47.14,47.11,47.13,42000.0,46.8569,46.8569,46.8271,46.847,42000.0
2017-09-26 14:00:00,47.13,47.14,47.12,47.14,49160.0,46.847,46.8569,46.8371,46.8569,49160.0
2017-09-26 14:05:00,47.13,47.13,47.08,47.09,127980.0,46.847,46.847,46.7973,46.8072,127980.0
2017-09-26 14:10:00,47.08,47.09,47.07,47.09,82500.0,46.7973,46.8072,46.7874,46.8072,82500.0
2017-09-26 14:15:00,47.07,47.08,47.05,47.07,78800.0,46.7874,46.7973,46.7675,46.7874,78800.0
2017-09-26 14:20:00,47.08,47.1,47.06,47.06,177820.0,46.7973,46.8172,46.7774,46.7774,177820.0
2017-09-26 14:25:00,47.07,47.07,47.01,47.02,88340.0,46.7874,46.7874,46.7277,46.7377,88340.0
2017-09-26 14:30:00,47.04,47.05,47.0,47.01,76000.0,46.7575,46.7675,46.7178,46.7277,76000.0
2017-09-26 14:35:00,47.01,47.03,46.98,46.98,50000.0,46.7277,46.7476,46.6979,46.6979,50000.0
2017-09-26 14:40:00,46.98,46.98,46.95,46.96,135020.0,46.6979,46.6979,46.6681,46.678,135020.0
2017-09-26 14:45:00,46.96,47.02,46.96,47.0,122000.0,46.678,46.7377,46.678,46.7178,122000.0
2017-09-26 14:50:00,47.0,47.04,46.99,46.99,68000.0,46.7178,46.7575,46.7078,46.7078,68000.0
2017-09-26 14:55:00,47.0,47.01,46.98,46.98,76000.0,46.7178,46.7277,46.6979,46.6979,76000.0
2017-09-26 15:00:00,47.0,47.05,47.0,47.04,85160.0,46.7178,46.7675,46.7178,46.7575,85160.0
2017-09-26 15:05:00,47.04,47.06,47.03,47.04,85500.0,46.7575,46.7774,46.7476,46.7575,85500.0
2017-09-26 15:10:00,47.03,47.06,47.01,47.01,78100.0,46.7476,46.7774,46.7277,46.7277,78100.0
2017-09-26 15:15:00,47.0,47.04,46.99,47.03,116320.0,46.7178,46.7575,46.7078,46.7476,116320.0
2017-09-26 15:20:00,47.02,47.03,47.0,47.01,68500.0,46.7377,46.7476,46.7178,46.7277,68500.0
2017-09-26 15:25:00,47.0,47.03,47.0,47.02,115840.0,46.7178,46.7476,46.7178,46.7377,115840.0
2017-09-26 15:30:00,47.02,47.03,46.98,47.0,148820.0,46.7377,46.7476,46.6979,46.7178,148820.0
2017-09-26 15:35:00,47.0,47.03,46.99,46.99,120880.0,46.7178,46.7476,46.7078,46.7078,120880.0
2017-09-26 15:40:00,47.0,47.0,46.94,46.94,296340.0,46.7178,46.7178,46.6581,46.6581,296340.0
2017-09-26 15:45:00,46.94,46.97,46.93,46.94,232120.0,46.6581,46.688,46.6482,46.6581,232120.0
2017-09-26 15:50:00,46.93,46.94,46.84,46.9,561460.0,46.6482,46.6581,46.5587,46.6184,561460.0
2017-09-26 15:55:00,46.89,46.92,46.85,46.9,1235880.0,46.6084,46.6383,46.5687,46.6184,1235880.0
2017-09-27 09:30:00,47.14,47.2,47.1,47.18,829360.0,46.8569,46.9166,46.8172,46.8967,829360.0
2017-09-27 09:35:00,47.2,47.38,47.2,47.37,677400.0,46.9166,47.0955,46.9166,47.0856,677400.0
2017-09-27 09:40:00,47.39,47.47,47.37,47.43,717200.0,47.1054,47.185,47.0856,47.1452,717200.0
2017-09-27 09:45:00,47.44,47.47,47.35,47.4,414320.0,47.1551,47.185,47.0657,47.1154,414320.0
2017-09-27 09:50:00,47.42,47.44,47.33,47.36,420260.0,47.1353,47.1551,47.0458,47.0756,420260.0
2017-09-27 09:55:00,47.37,47.4,47.32,47.32,223520.0,47.0856,47.1154,47.0359,47.0359,223520.0
2017-09-27 10:00:00,47.34,47.4,47.33,47.35,204300.0,47.0557,47.1154,47.0458,47.0657,204300.0
2017-09-27 10:05:00,47.35,47.36,47.24,47.27,288300.0,47.0657,47.0756,46.9563,46.9862,288300.0
2017-09-27 10:10:00,47.26,47.27,47.2,47.23,229100.0,46.9762,46.9862,46.9166,46.9464,229100.0
2017-09-27 10:15:00,47.24,47.3,47.23,47.28,113000.0,46.9563,47.016,46.9464,46.9961,113000.0
2017-09-27 10:20:00,47.28,47.34,47.27,47.33,148200.0,46.9961,47.0557,46.9862,47.0458,148200.0
2017-09-27 10:25:00,47.34,47.36,47.31,47.31,175420.0,47.0557,47.0756,47.0259,47.0259,175420.0
2017-09-27 10:30:00,47.33,47.34,47.24,47.25,242840.0,47.0458,47.0557,46.9563,46.9663,242840.0
2017-09-27 10:35:00,47.26,47.27,47.23,47.27,243420.0,46.9762,46.9862,46.9464,46.9862,243420.0
2017-09-27 10:40:00,47.24,47.34,47.23,47.34,138020.0,46.9563,47.0557,46.9464,47.0557,138020.0
2017-09-27 10:45:00,47.35,47.38,47.3,47.31,205020.0,47.0657,47.0955,47.016,47.0259,205020.0
2017-09-27 10:50:00,47.33,47.36,47.28,47.34,288460.0,47.0458,47.0756,46.9961,47.0557,288460.0
2017-09-27 10:55:00,47.31,47.34,47.26,47.31,272080.0,47.0259,47.0557,46.9762,47.0259,272080.0
2017-09-27 11:00:00,47.31,47.31,47.27,47.28,150000.0,47.0259,47.0259,46.9862,46.9961,150000.0
2017-09-27 11:05:00,47.27,47.36,47.25,47.34,342040.0,46.9862,47.0756,46.9663,47.0557,342040.0
2017-09-27 11:10:00,47.34,47.36,47.32,47.35,177400.0,47.0557,47.0756,47.0359,47.0657,177400.0
2017-09-27 11:15:00,47.35,47.39,47.34,47.38,182520.0,47.0657,47.1054,47.0557,47.0955,182520.0
2017-09-27 11:20:00,47.39,47.44,47.37,47.44,230680.0,47.1054,47.1551,47.0856,47.1551,230680.0
2017-09-27 11:25:00,47.45,47.47,47.4,47.45,219020.0,47.1651,47.185,47.1154,47.1651,219020.0
2017-09-27 11:30:00,47.46,47.46,47.39,47.39,201160.0,47.175,47.175,47.1054,47.1054,201160.0
2017-09-27 11:35:00,47.38,47.45,47.38,47.44,178820.0,47.0955,47.1651,47.0955,47.1551,178820.0
2017-09-27 11:40:00,47.43,47.47,47.43,47.47,118040.0,47.1452,47.185,47.1452,47.185,118040.0
2017-09-27 11:45:00,47.47,47.51,47.44,47.44,484440.0,47.185,47.2247,47.1551,47.1551,484440.0
2017-09-27 11:50:00,47.43,47.48,47.42,47.48,142740.0,47.1452,47.1949,47.1353,47.1949,142740.0
2017-09-27 11:55:00,47.47,47.47,47.41,47.42,98000.0,47.185,47.185,47.1253,47.1353,98000.0
2017-09-27 12:00:00,47.43,47.45,47.41,47.43,160580.0,47.1452,47.1651,47.1253,47.1452,160580.0
2017-09-27 12:05:00,47.41,47.43,47.36,47.43,199140.0,47.1253,47.1452,47.0756,47.1452,199140.0
2017-09-27 12:10:00,47.41,47.45,47.41,47.42,90740.0,47.1253,47.1651,47.1253,47.1353,90740.0
2017-09-27 12:15:00,47.43,47.43,47.39,47.41,88000.0,47.1452,47.1452,47.1054,47.1253,88000.0
2017-09-27 12:20:00,47.4,47.46,47.4,47.44,135120.0,47.1154,47.175,47.1154,47.1551,135120.0
2017-09-27 12:25:00,47.44,47.5,47.44,47.49,101600.0,47.1551,47.2148,47.1551,47.2048,101600.0
2017-09-27 12:30:00,47.47,47.48,47.42,47.42,76700.0,47.185,47.1949,47.1353,47.1353,76700.0
2017-09-27 12:35:00,47.41,47.43,47.39,47.4,64000.0,47.1253,47.1452,47.1054,47.1154,64000.0
2017-09-27 12:40:00,47.4,47.44,47.4,47.43,76000.0,47.1154,47.1551,47.1154,47.1452,76000.0
2017-09-27 12:45:00,47.43,47.46,47.43,47.44,115960.0,47.1452,47.175,47.1452,47.1551,115960.0
2017-09-27 12:50:00,47.45,47.49,47.45,47.49,74000.0,47.1651,47.2048,47.1651,47.2048,74000.0
2017-09-27 12:55:00,47.49,47.49,47.46,47.48,120220.0,47.2048,47.2048,47.175,47.1949,120220.0
2017-09-27 13:00:00,47.49,47.49,47.46,47.48,88020.0,47.2048,47.2048,47.175,47.1949,88020.0
2017-09-27 13:05:00,47.47,47.5,47.47,47.5,181820.0,47.185,47.2148,47.185,47.2148,181820.0
2017-09-27 13:10:00,47.5,47.54,47.49,47.54,717180.0,47.2148,47.2545,47.2048,47.2545,717180.0
2017-09-27 13:15:00,47.53,47.56,47.52,47.54,401280.0,47.2446,47.2744,47.2347,47.2545,401280.0
2017-09-27 13:20:00,47.54,47.54,47.49,47.51,113260.0,47.2545,47.2545,47.2048,47.2247,113260.0
2017-09-27 13:25:00,47.5,47.51,47.49,47.51,42000.0,47.2148,47.2247,47.2048,47.2247,42000.0
2017-09-27 13:30:00,47.5,47.51,47.49,47.5,64840.0,47.2148,47.2247,47.2048,47.2148,64840.0
2017-09-27 13:35:00,47.5,47.51,47.49,47.5,104260.0,47.2148,47.2247,47.2048,47.2148,104260.0
2017-09-27 13:40:00,47.51,47.51,47.49,47.5,57000.0,47.2247,47.2247,47.2048,47.2148,57000.0
2017-09-27 13:45:00,47.5,47.52,47.49,47.51,118140.0,47.2148,47.2347,47.2048,47.2247,118140.0
2017-09-27 13:50:00,47.52,47.53,47.5,47.52,101900.0,47.2347,47.2446,47.2148,47.2347,101900.0
2017-09-27 13:55:00,47.52,47.53,47.52,47.52,58000.0,47.2347,47.2446,47.2347,47.2347,58000.0
2017-09-27 14:00:00,47.52,47.56,47.51,47.56,80000.0,47.2347,47.2744,47.2247,47.2744,80000.0
2017-09-27 14:05:00,47.55,47.62,47.55,47.61,253520.0,47.2645,47.3341,47.2645,47.3241,253520.0
2017-09-27 14:10:00,47.61,47.67,47.61,47.65,284160.0,47.3241,47.3838,47.3241,47.3639,284160.0
2017-09-27 14:15:00,47.67,47.72,47.67,47.69,302660.0,47.3838,47.4335,47.3838,47.4036,302660.0
2017-09-27 14:20:00,47.69,47.69,47.67,47.69,262720.0,47.4036,47.4036,47.3838,47.4036,262720.0
2017-09-27 14:25:00,47.68,47.72,47.68,47.71,134040.0,47.3937,47.4335,47.3937,47.4235,134040.0
2017-09-27 14:30:00,47.72,47.77,47.71,47.77,448360.0,47.4335,47.4832,47.4235,47.4832,448360.0
2017-09-27 14:35:00,47.77,47.81,47.76,47.81,628620.0,47.4832,47.5229,47.4732,47.5229,628620.0
2017-09-27 14:40:00,47.81,47.85,47.81,47.82,282160.0,47.5229,47.5627,47.5229,47.5329,282160.0
2017-09-27 14:45:00,47.83,47.86,47.82,47.86,335660.0,47.5428,47.5726,47.5329,47.5726,335660.0
2017-09-27 14:50:00,47.86,47.95,47.86,47.9,504120.0,47.5726,47.6621,47.5726,47.6124,504120.0
2017-09-27 14:55:00,47.91,47.95,47.9,47.94,309340.0,47.6223,47.6621,47.6124,47.6521,309340.0
2017-09-27 15:00:00,47.94,48.02,47.92,48.01,476000.0,47.6521,47.7317,47.6323,47.7217,476000.0
2017-09-27 15:05:00,48.01,48.08,48.01,48.07,845920.0,47.7217,47.7913,47.7217,47.7814,845920.0
2017-09-27 15:10:00,48.07,48.19,48.06,48.13,947960.0,47.7814,47.9006,47.7714,47.841,947960.0
2017-09-27 15:15:00,48.13,48.16,48.1,48.15,716880.0,47.841,47.8708,47.8112,47.8609,716880.0
2017-09-27 15:20:00,48.15,48.21,48.13,48.2,573100.0,47.8609,47.9205,47.841,47.9106,573100.0
2017-09-27 15:25:00,48.2,48.22,48.19,48.21,610400.0,47.9106,47.9305,47.9006,47.9205,610400.0
2017-09-27 15:30:00,48.2,48.21,48.16,48.2,521640.0,47.9106,47.9205,47.8708,47.9106,521640.0
2017-09-27 15:35:00,48.19,48.21,48.16,48.16,715140.0,47.9006,47.9205,47.8708,47.8708,715140.0
2017-09-27 15:40:00,48.16,48.27,48.16,48.26,860480.0,47.8708,47.9802,47.8708,47.9702,860480.0
2017-09-27 15:45:00,48.27,48.27,48.23,48.23,1192840.0,47.9802,47.9802,47.9404,47.9404,1192840.0
2017-09-27 15:50:00,48.24,48.24,48.11,48.12,1908120.0,47.9503,47.9503,47.8211,47.8311,1908120.0
2017-09-27 15:55:00,48.12,48.12,47.97,48.0,2132740.0,47.8311,47.8311,47.682,47.7118,2132740.0
2017-09-28 09:30:00,47.81,48.0,47.8,47.94,1330720.0,47.5229,47.7118,47.513,47.6521,1330720.0
2017-09-28 09:35:00,47.95,47.95,47.78,47.91,557860.0,47.6621,47.6621,47.4931,47.6223,557860.0
2017-09-28 09:40:00,47.88,48.18,47.87,48.16,636340.0,47.5925,47.8907,47.5826,47.8708,636340.0
2017-09-28 09:45:00,48.14,48.15,47.99,48.1,465720.0,47.8509,47.8609,47.7018,47.8112,465720.0
2017-09-28 09:50:00,48.07,48.18,48.06,48.16,317140.0,47.7814,47.8907,47.7714,47.8708,317140.0
2017-09-28 09:55:00,48.12,48.2,48.07,48.18,275420.0,47.8311,47.9106,47.7814,47.8907,275420.0
2017-09-28 10:00:00,48.17,48.2,48.12,48.14,231260.0,47.8808,47.9106,47.8311,47.8509,231260.0
2017-09-28 10:05:00,48.15,48.16,48.05,48.15,269380.0,47.8609,47.8708,47.7615,47.8609,269380.0
2017-09-28 10:10:00,48.14,48.15,48.04,48.04,208280.0,47.8509,47.8609,47.7515,47.7515,208280.0
2017-09-28 10:15:00,48.05,48.06,47.98,48.02,310980.0,47.7615,47.7714,47.6919,47.7317,310980.0
2017-09-28 10:20:00,48.02,48.07,48.01,48.03,200660.0,47.7317,47.7814,47.7217,47.7416,200660.0
2017-09-28 10:25:00,48.04,48.21,48.04,48.2,456580.0,47.7515,47.9205,47.7515,47.9106,456580.0
2017-09-28 10:30:00,48.19,48.25,48.18,48.19,401200.0,47.9006,47.9603,47.8907,47.9006,401200.0
2017-09-28 10:35:00,48.19,48.21,48.16,48.2,177940.0,47.9006,47.9205,47.8708,47.9106,177940.0
2017-09-28 10:40:00,48.2,48.31,48.19,48.29,403220.0,47.9106,48.0199,47.9006,48.0,403220.0
2017-09-28 10:45:00,48.29,48.3,48.22,48.24,287320.0,48.0,48.01,47.9305,47.9503,287320.0
2017-09-28 10:50:00,48.22,48.24,48.14,48.18,360540.0,47.9305,47.9503,47.8509,47.8907,360540.0
2017-09-28 10:55:00,48.18,48.19,48.13,48.15,204920.0,47.8907,47.9006,47.841,47.8609,204920.0
2017-09-28 11:00:00,48.16,48.18,48.12,48.16,113280.0,47.8708,47.8907,47.8311,47.8708,113280.0
2017-09-28 11:05:00,48.17,48.18,48.14,48.16,138980.0,47.8808,47.8907,47.8509,47.8708,138980.0
2017-09-28 11:10:00,48.17,48.2,48.15,48.17,85480.0,47.8808,47.9106,47.8609,47.8808,85480.0
2017-09-28 11:15:00,48.17,48.17,48.1,48.15,166460.0,47.8808,47.8808,47.8112,47.8609,166460.0
2017-09-28 11:20:00,48.15,48.16,48.12,48.12,120840.0,47.8609,47.8708,47.8311,47.8311,120840.0
2017-09-28 11:25:00,48.13,48.13,48.07,48.11,195420.0,47.841,47.841,47.7814,47.8211,195420.0
2017-09-28 11:30:00,48.11,48.12,48.05,48.09,283540.0,47.8211,47.8311,47.7615,47.8012,283540.0
2017-09-28 11:35:00,48.09,48.11,48.07,48.07,191740.0,47.8012,47.8211,47.7814,47.7814,191740.0
2017-09-28 11:40:00,48.07,48.09,48.03,48.03,168300.0,47.7814,47.8012,47.7416,47.7416,168300.0
2017-09-28 11:45:00,48.02,48.05,48.0,48.03,171020.0,47.7317,47.7615,47.7118,47.7416,171020.0
2017-09-28 11:50:00,48.04,48.05,48.01,48.01,57080.0,47.7515,47.7615,47.7217,47.7217,57080.0
2017-09-28 11:55:00,48.01,48.05,48.0,48.01,83300.0,47.7217,47.7615,47.7118,47.7217,83300.0
2017-09-28 12:00:00,48.0,48.03,47.98,48.01,113360.0,47.7118,47.7416,47.6919,47.7217,113360.0
2017-09-28 12:05:00,48.01,48.07,48.01,48.03,160140.0,47.7217,47.7814,47.7217,47.7416,160140.0
2017-09-28 12:10:00,48.03,48.07,48.03,48.06,38860.0,47.7416,47.7814,47.7416,47.7714,38860.0
2017-09-28 12:15:00,48.06,48.09,48.05,48.08,110000.0,47.7714,47.8012,47.7615,47.7913,110000.0
2017-09-28 12:20:00,48.07,48.09,48.07,48.09,147700.0,47.7814,47.8012,47.7814,47.8012,147700.0
2017-09-28 12:25:00,48.09,48.1,48.05,48.07,80240.0,47.8012,47.8112,47.7615,47.7814,80240.0
2017-09-28 12:30:00,48.07,48.07,48.05,48.06,87980.0,47.7814,47.7814,47.7615,47.7714,87980.0
2017-09-28 12:35:00,48.05,48.07,48.04,48.06,313600.0,47.7615,47.7814,47.7515,47.7714,313600.0
2017-09-28 12:40:00,48.06,48.06,48.02,48.03,202840.0,47.7714,47.7714,47.7317,47.7416,202840.0
2017-09-28 12:45:00,48.03,48.04,48.01,48.02,143140.0,47.7416,47.7515,47.7217,47.7317,143140.0
2017-09-28 12:50:00,48.02,48.03,48.0,48.02,125000.0,47.7317,47.7416,47.7118,47.7317,125000.0
2017-09-28 12:55:00,48.03,48.08,48.03,48.07,121000.0,47.7416,47.7913,47.7416,47.7814,121000.0
2017-09-28 13:00:00,48.07,48.09,48.03,48.07,100000.0,47.7814,47.8012,47.7416,47.7814,100000.0
2017-09-28 13:05:00,48.05,48.09,48.04,48.08,158580.0,47.7615,47.8012,47.7515,47.7913,158580.0
2017-09-28 13:10:00,48.08,48.08,48.05,48.08,116200.0,47.7913,47.7913,47.7615,47.7913,116200.0
2017-09-28 13:15:00,48.07,48.08,48.06,48.08,54000.0,47.7814,47.7913,47.7714,47.7913,54000.0
2017-09-28 13:20:00,48.09,48.14,48.08,48.14,214060.0,47.8012,47.8509,47.7913,47.8509,214060.0
2017-09-28 13:25:00,48.14,48.15,48.12,48.15,96140.0,47.8509,47.8609,47.8311,47.8609,96140.0
2017-09-28 13:30:00,48.13,48.16,48.12,48.16,95880.0,47.841,47.8708,47.8311,47.8708,95880.0
2017-09-28 13:35:00,48.16,48.17,48.15,48.17,54240.0,47.8708,47.8808,47.8609,47.8808,54240.0
2017-09-28 13:40:00,48.17,48.17,48.14,48.14,160880.0,47.8808,47.8808,47.8509,47.8509,160880.0
2017-09-28 13:45:00,48.14,48.21,48.13,48.2,125360.0,47.8509,47.9205,47.841,47.9106,125360.0
2017-09-28 13:50:00,48.2,48.21,48.19,48.21,76880.0,47.9106,47.9205,47.9006,47.9205,76880.0
2017-09-28 13:55:00,48.21,48.22,48.19,48.2,112900.0,47.9205,47.9305,47.9006,47.9106,112900.0
2017-09-28 14:00:00,48.21,48.21,48.17,48.2,112500.0,47.9205,47.9205,47.8808,47.9106,112500.0
2017-09-28 14:05:00,48.19,48.21,48.18,48.19,141760.0,47.9006,47.9205,47.8907,47.9006,141760.0
2017-09-28 14:10:00,48.18,48.2,48.17,48.2,100040.0,47.8907,47.9106,47.8808,47.9106,100040.0
2017-09-28 14:15:00,48.19,48.21,48.19,48.19,81600.0,47.9006,47.9205,47.9006,47.9006,81600.0
2017-09-28 14:20:00,48.17,48.18,48.14,48.14,148720.0,47.8808,47.8907,47.8509,47.8509,148720.0
2017-09-28 14:25:00,48.14,48.15,48.12,48.12,79640.0,47.8509,47.8609,47.8311,47.8311,79640.0
2017-09-28 14:30:00,48.15,48.18,48.14,48.18,70000.0,47.8609,47.8907,47.8509,47.8907,70000.0
2017-09-28 14:35:00,48.18,48.19,48.1,48.13,275580.0,47.8907,47.9006,47.8112,47.841,275580.0
2017-09-28 14:40:00,48.1,48.16,48.09,48.15,105220.0,47.8112,47.8708,47.8012,47.8609,105220.0
2017-09-28 14:45:00,48.16,48.18,48.16,48.17,42000.0,47.8708,47.8907,47.8708,47.8808,42000.0
2017-09-28 14:50:00,48.16,48.18,48.16,48.16,91000.0,47.8708,47.8907,47.8708,47.8708,91000.0
2017-09-28 14:55:00,48.17,48.18,48.15,48.15,68240.0,47.8808,47.8907,47.8609,47.8609,68240.0
2017-09-28 15:00:00,48.15,48.18,48.15,48.15,110340.0,47.8609,47.8907,47.8609,47.8609,110340.0
2017-09-28 15:05:00,48.16,48.17,48.13,48.15,147740.0,47.8708,47.8808,47.841,47.8609,147740.0
2017-09-28 15:10:00,48.14,48.18,48.14,48.15,134680.0,47.8509,47.8907,47.8509,47.8609,134680.0
2017-09-28 15:15:00,48.16,48.18,48.14,48.15,104960.0,47.8708,47.8907,47.8509,47.8609,104960.0
2017-09-28 15:20:00,48.16,48.16,48.13,48.13,170040.0,47.8708,47.8708,47.841,47.841,170040.0
2017-09-28 15:25:00,48.13,48.14,48.09,48.1,146500.0,47.841,47.8509,47.8012,47.8112,146500.0
2017-09-28 15:30:00,48.11,48.14,48.09,48.14,227200.0,47.8211,47.8509,47.8012,47.8509,227200.0
2017-09-28 15:35:00,48.12,48.13,48.08,48.13,176000.0,47.8311,47.841,47.7913,47.841,176000.0
2017-09-28 15:40:00,48.13,48.14,48.11,48.11,280640.0,47.841,47.8509,47.8211,47.8211,280640.0
2017-09-28 15:45:00,48.1,48.14,48.09,48.14,256320.0,47.8112,47.8509,47.8012,47.8509,256320.0
2017-09-28 15:50:00,48.14,48.21,48.13,48.21,395540.0,47.8509,47.9205,47.841,47.9205,395540.0
2017-09-28 15:55:00,48.2,48.25,48.2,48.24,1068780.0,47.9106,47.9603,47.9106,47.9503,1068780.0
2017-09-29 09:30:00,48.33,48.58,48.3,48.58,1853600.0,48.0398,48.2883,48.01,48.2883,1853600.0
2017-09-29 09:35:00,48.58,48.74,48.56,48.72,1402900.0,48.2883,48.4473,48.2684,48.4274,1402900.0
2017-09-29 09:40:00,48.73,48.79,48.62,48.75,1451440.0,48.4374,48.497,48.3281,48.4573,1451440.0
2017-09-29 09:45:00,48.75,48.77,48.69,48.71,499420.0,48.4573,48.4771,48.3976,48.4175,499420.0
2017-09-29 09:50:00,48.71,48.75,48.56,48.64,412680.0,48.4175,48.4573,48.2684,48.3479,412680.0
2017-09-29 09:55:00,48.65,48.66,48.54,48.54,317340.0,48.3579,48.3678,48.2485,48.2485,317340.0
2017-09-29 10:00:00,48.55,48.59,48.47,48.59,720820.0,48.2585,48.2982,48.179,48.2982,720820.0
2017-09-29 10:05:00,48.56,48.64,48.56,48.64,279420.0,48.2684,48.3479,48.2684,48.3479,279420.0
2017-09-29 10:10:00,48.63,48.64,48.57,48.58,218100.0,48.338,48.3479,48.2784,48.2883,218100.0
2017-09-29 10:15:00,48.59,48.6,48.52,48.52,259280.0,48.2982,48.3082,48.2287,48.2287,259280.0
2017-09-29 10:20:00,48.52,48.57,48.52,48.53,187780.0,48.2287,48.2784,48.2287,48.2386,187780.0
2017-09-29 10:25:00,48.56,48.64,48.55,48.6,152020.0,48.2684,48.3479,48.2585,48.3082,152020.0
2017-09-29 10:30:00,48.62,48.62,48.58,48.6,139040.0,48.3281,48.3281,48.2883,48.3082,139040.0
2017-09-29 10:35:00,48.59,48.7,48.59,48.7,260420.0,48.2982,48.4076,48.2982,48.4076,260420.0
2017-09-29 10:40:00,48.7,48.7,48.66,48.67,260420.0,48.4076,48.4076,48.3678,48.3777,260420.0
2017-09-29 10:45:00,48.69,48.71,48.64,48.67,304520.0,48.3976,48.4175,48.3479,48.3777,304520.0
2017-09-29 10:50:00,48.67,48.67,48.61,48.62,227860.0,48.3777,48.3777,48.3181,48.3281,227860.0
2017-09-29 10:55:00,48.63,48.64,48.61,48.62,228820.0,48.338,48.3479,48.3181,48.3281,228820.0
2017-09-29 11:00:00,48.61,48.64,48.6,48.62,161460.0,48.3181,48.3479,48.3082,48.3281,161460.0
2017-09-29 11:05:00,48.61,48.63,48.6,48.6,100960.0,48.3181,48.338,48.3082,48.3082,100960.0
2017-09-29 11:10:00,48.6,48.63,48.6,48.63,111160.0,48.3082,48.338,48.3082,48.338,111160.0
2017-09-29 11:15:00,48.64,48.67,48.63,48.67,204940.0,48.3479,48.3777,48.338,48.3777,204940.0
2017-09-29 11:20:00,48.66,48.73,48.65,48.68,422660.0,48.3678,48.4374,48.3579,48.3877,422660.0
2017-09-29 11:25:00,48.67,48.67,48.63,48.67,110460.0,48.3777,48.3777,48.338,48.3777,110460.0
2017-09-29 11:30:00,48.66,48.66,48.61,48.63,120560.0,48.3678,48.3678,48.3181,48.338,120560.0
2017-09-29 11:35:00,48.64,48.64,48.59,48.6,245380.0,48.3479,48.3479,48.2982,48.3082,245380.0
2017-09-29 11:40:00,48.59,48.59,48.55,48.56,152260.0,48.2982,48.2982,48.2585,48.2684,152260.0
2017-09-29 11:45:00,48.56,48.63,48.56,48.63,559480.0,48.2684,48.338,48.2684,48.338,559480.0
2017-09-29 11:50:00,48.63,48.67,48.63,48.66,270000.0,48.338,48.3777,48.338,48.3678,270000.0
2017-09-29 11:55:00,48.66,48.7,48.66,48.68,267880.0,48.3678,48.4076,48.3678,48.3877,267880.0
2017-09-29 12:00:00,48.68,48.69,48.65,48.65,114800.0,48.3877,48.3976,48.3579,48.3579,114800.0
2017-09-29 12:05:00,48.65,48.67,48.63,48.64,235140.0,48.3579,48.3777,48.338,48.3479,235140.0
2017-09-29 12:10:00,48.63,48.66,48.62,48.65,129200.0,48.338,48.3678,48.3281,48.3579,129200.0
2017-09-29 12:15:00,48.64,48.7,48.64,48.69,182260.0,48.3479,48.4076,48.3479,48.3976,182260.0
2017-09-29 12:20:00,48.7,48.72,48.68,48.71,232940.0,48.4076,48.4274,48.3877,48.4175,232940.0
2017-09-29 12:25:00,48.71,48.73,48.71,48.73,263840.0,48.4175,48.4374,48.4175,48.4374,263840.0
2017-09-29 12:30:00,48.72,48.73,48.69,48.69,215680.0,48.4274,48.4374,48.3976,48.3976,215680.0
2017-09-29 12:35:00,48.7,48.73,48.69,48.71,126360.0,48.4076,48.4374,48.3976,48.4175,126360.0
2017-09-29 12:40:00,48.72,48.72,48.69,48.7,76000.0,48.4274,48.4274,48.3976,48.4076,76000.0
2017-09-29 12:45:00,48.7,48.72,48.69,48.7,90280.0,48.4076,48.4274,48.3976,48.4076,90280.0
2017-09-29 12:50:00,48.69,48.72,48.69,48.7,196240.0,48.3976,48.4274,48.3976,48.4076,196240.0
2017-09-29 12:55:00,48.71,48.72,48.69,48.7,82500.0,48.4175,48.4274,48.3976,48.4076,82500.0
2017-09-29 13:00:00,48.71,48.72,48.69,48.7,184980.0,48.4175,48.4274,48.3976,48.4076,184980.0
2017-09-29 13:05:00,48.7,48.72,48.69,48.71,179340.0,48.4076,48.4274,48.3976,48.4175,179340.0
2017-09-29 13:10:00,48.71,48.71,48.69,48.7,157700.0,48.4175,48.4175,48.3976,48.4076,157700.0
2017-09-29 13:15:00,48.7,48.71,48.69,48.7,252620.0,48.4076,48.4175,48.3976,48.4076,252620.0
2017-09-29 13:20:00,48.7,48.7,48.67,48.67,76000.0,48.4076,48.4076,48.3777,48.3777,76000.0
2017-09-29 13:25:00,48.67,48.67,48.63,48.63,155500.0,48.3777,48.3777,48.338,48.338,155500.0
2017-09-29 13:30:00,48.63,48.66,48.63,48.63,86160.0,48.338,48.3678,48.338,48.338,86160.0
2017-09-29 13:35:00,48.63,48.73,48.63,48.73,409300.0,48.338,48.4374,48.338,48.4374,409300.0
2017-09-29 13:40:00,48.73,48.74,48.71,48.73,138460.0,48.4374,48.4473,48.4175,48.4374,138460.0
2017-09-29 13:45:00,48.73,48.74,48.72,48.72,133360.0,48.4374,48.4473,48.4274,48.4274,133360.0
2017-09-29 13:50:00,48.72,48.73,48.7,48.72,102420.0,48.4274,48.4374,48.4076,48.4274,102420.0
2017-09-29 13:55:00,48.72,48.72,48.68,48.71,113220.0,48.4274,48.4274,48.3877,48.4175,113220.0
2017-09-29 14:00:00,48.71,48.71,48.68,48.69,54040.0,48.4175,48.4175,48.3877,48.3976,54040.0
2017-09-29 14:05:00,48.68,48.69,48.66,48.67,117140.0,48.3877,48.3976,48.3678,48.3777,117140.0
2017-09-29 14:10:00,48.67,48.68,48.64,48.64,107760.0,48.3777,48.3877,48.3479,48.3479,107760.0
2017-09-29 14:15:00,48.64,48.7,48.64,48.69,239240.0,48.3479,48.4076,48.3479,48.3976,239240.0
2017-09-29 14:20:00,48.69,48.71,48.68,48.7,55500.0,48.3976,48.4175,48.3877,48.4076,55500.0
2017-09-29 14:25:00,48.7,48.72,48.68,48.71,124780.0,48.4076,48.4274,48.3877,48.4175,124780.0
2017-09-29 14:30:00,48.71,48.72,48.68,48.69,118740.0,48.4175,48.4274,48.3877,48.3976,118740.0
2017-09-29 14:35:00,48.68,48.7,48.68,48.69,88260.0,48.3877,48.4076,48.3877,48.3976,88260.0
2017-09-29 14:40:00,48.69,48.71,48.67,48.69,339860.0,48.3976,48.4175,48.3777,48.3976,339860.0
2017-09-29 14:45:00,48.69,48.73,48.69,48.71,170380.0,48.3976,48.4374,48.3976,48.4175,170380.0
2017-09-29 14:50:00,48.7,48.73,48.68,48.73,66380.0,48.4076,48.4374,48.3877,48.4374,66380.0
2017-09-29 14:55:00,48.72,48.74,48.71,48.71,171240.0,48.4274,48.4473,48.4175,48.4175,171240.0
2017-09-29 15:00:00,48.7,48.71,48.68,48.71,130060.0,48.4076,48.4175,48.3877,48.4175,130060.0
2017-09-29 15:05:00,48.71,48.71,48.69,48.7,129120.0,48.4175,48.4175,48.3976,48.4076,129120.0
2017-09-29 15:10:00,48.69,48.7,48.69,48.7,123900.0,48.3976,48.4076,48.3976,48.4076,123900.0
2017-09-29 15:15:00,48.69,48.7,48.66,48.67,234000.0,48.3976,48.4076,48.3678,48.3777,234000.0
2017-09-29 15:20:00,48.67,48.68,48.66,48.68,131800.0,48.3777,48.3877,48.3678,48.3877,131800.0
2017-09-29 15:25:00,48.68,48.7,48.65,48.66,144260.0,48.3877,48.4076,48.3579,48.3678,144260.0
2017-09-29 15:30:00,48.65,48.65,48.62,48.63,372300.0,48.3579,48.3579,48.3281,48.338,372300.0
2017-09-29 15:35:00,48.62,48.65,48.61,48.64,401320.0,48.3281,48.3579,48.3181,48.3479,401320.0
2017-09-29 15:40:00,48.64,48.65,48.56,48.58,409420.0,48.3479,48.3579,48.2684,48.2883,409420.0
2017-09-29 15:45:00,48.58,48.66,48.57,48.61,603340.0,48.2883,48.3678,48.2784,48.3181,603340.0
2017-09-29 15:50:00,48.63,48.69,48.62,48.69,742700.0,48.338,48.3976,48.3281,48.3976,742700.0
2017-09-29 15:55:00,48.69,48.7,48.64,48.69,1648000.0,48.3976,48.4076,48.3479,48.3976,1648000.0
2017-10-02 09:30:00,48.78,48.83,48.76,48.81,1460100.0,48.4871,48.5368,48.4672,48.5169,1460100.0
2017-10-02 09:35:00,48.83,48.89,48.76,48.85,638020.0,48.5368,48.5964,48.4672,48.5567,638020.0
2017-10-02 09:40:00,48.84,48.84,48.71,48.73,424560.0,48.5467,48.5467,48.4175,48.4374,424560.0
2017-10-02 09:45:00,48.73,48.75,48.54,48.62,462180.0,48.4374,48.4573,48.2485,48.3281,462180.0
2017-10-02 09:50:00,48.6,48.67,48.52,48.63,352900.0,48.3082,48.3777,48.2287,48.338,352900.0
2017-10-02 09:55:00,48.67,48.7,48.61,48.7,309860.0,48.3777,48.4076,48.3181,48.4076,309860.0
2017-10-02 10:00:00,48.68,48.7,48.6,48.67,192840.0,48.3877,48.4076,48.3082,48.3777,192840.0
2017-10-02 10:05:00,48.66,48.72,48.65,48.69,215860.0,48.3678,48.4274,48.3579,48.3976,215860.0
2017-10-02 10:10:00,48.7,48.74,48.65,48.7,146220.0,48.4076,48.4473,48.3579,48.4076,146220.0
2017-10-02 10:15:00,48.74,48.77,48.7,48.7,190580.0,48.4473,48.4771,48.4076,48.4076,190580.0
2017-10-02 10:20:00,48.71,48.75,48.67,48.75,157380.0,48.4175,48.4573,48.3777,48.4573,157380.0
2017-10-02 10:25:00,48.72,48.74,48.67,48.68,102580.0,48.4274,48.4473,48.3777,48.3877,102580.0
2017-10-02 10:30:00,48.67,48.74,48.66,48.73,99740.0,48.3777,48.4473,48.3678,48.4374,99740.0
2017-10-02 10:35:00,48.71,48.73,48.68,48.69,75160.0,48.4175,48.4374,48.3877,48.3976,75160.0
2017-10-02 10:40:00,48.68,48.69,48.63,48.66,249940.0,48.3877,48.3976,48.338,48.3678,249940.0
2017-10-02 10:45:00,48.67,48.7,48.65,48.67,211800.0,48.3777,48.4076,48.3579,48.3777,211800.0
2017-10-02 10:50:00,48.68,48.68,48.58,48.62,200500.0,48.3877,48.3877,48.2883,48.3281,200500.0
2017-10-02 10:55:00,48.62,48.64,48.59,48.61,140060.0,48.3281,48.3479,48.2982,48.3181,140060.0
2017-10-02 11:00:00,48.62,48.64,48.57,48.6,123900.0,48.3281,48.3479,48.2784,48.3082,123900.0
2017-10-02 11:05:00,48.58,48.61,48.55,48.56,134300.0,48.2883,48.3181,48.2585,48.2684,134300.0
2017-10-02 11:10:00,48.57,48.61,48.56,48.59,94600.0,48.2784,48.3181,48.2684,48.2982,94600.0
2017-10-02 11:15:00,48.6,48.63,48.58,48.58,94000.0,48.3082,48.338,48.2883,48.2883,94000.0
2017-10-02 11:20:00,48.56,48.57,48.54,48.56,88300.0,48.2684,48.2784,48.2485,48.2684,88300.0
2017-10-02 11:25:00,48.55,48.56,48.52,48.54,149860.0,48.2585,48.2684,48.2287,48.2485,149860.0
2017-10-02 11:30:00,48.54,48.54,48.43,48.45,148420.0,48.2485,48.2485,48.1392,48.1591,148420.0
2017-10-02 11:35:00,48.44,48.47,48.41,48.44,333160.0,48.1491,48.179,48.1193,48.1491,333160.0
2017-10-02 11:40:00,48.44,48.47,48.37,48.37,230620.0,48.1491,48.179,48.0796,48.0796,230620.0
2017-10-02 11:45:00,48.38,48.4,48.3,48.31,417860.0,48.0895,48.1094,48.01,48.0199,417860.0
2017-10-02 11:50:00,48.31,48.36,48.3,48.36,164580.0,48.0199,48.0696,48.01,48.0696,164580.0
2017-10-02 11:55:00,48.34,48.34,48.21,48.22,458320.0,48.0497,48.0497,47.9205,47.9305,458320.0
2017-10-02 12:00:00,48.21,48.21,48.1,48.16,347400.0,47.9205,47.9205,47.8112,47.8708,347400.0
2017-10-02 12:05:00,48.17,48.33,48.16,48.31,307540.0,47.8808,48.0398,47.8708,48.0199,307540.0
2017-10-02 12:10:00,48.31,48.31,48.22,48.23,325820.0,48.0199,48.0199,47.9305,47.9404,325820.0
2017-10-02 12:15:00,48.24,48.31,48.24,48.3,94960.0,47.9503,48.0199,47.9503,48.01,94960.0
2017-10-02 12:20:00,48.31,48.42,48.31,48.4,215260.0,48.0199,48.1293,48.0199,48.1094,215260.0
2017-10-02 12:25:00,48.41,48.47,48.39,48.41,246720.0,48.1193,48.179,48.0994,48.1193,246720.0
2017-10-02 12:30:00,48.42,48.45,48.39,48.42,197920.0,48.1293,48.1591,48.0994,48.1293,197920.0
2017-10-02 12:35:00,48.42,48.42,48.37,48.38,133720.0,48.1293,48.1293,48.0796,48.0895,133720.0
2017-10-02 12:40:00,48.37,48.38,48.35,48.37,125140.0,48.0796,48.0895,48.0597,48.0796,125140.0
2017-10-02 12:45:00,48.38,48.41,48.37,48.38,86000.0,48.0895,48.1193,48.0796,48.0895,86000.0
2017-10-02 12:50:00,48.38,48.38,48.35,48.35,110720.0,48.0895,48.0895,48.0597,48.0597,110720.0
2017-10-02 12:55:00,48.36,48.4,48.36,48.4,70000.0,48.0696,48.1094,48.0696,48.1094,70000.0
2017-10-02 13:00:00,48.4,48.43,48.36,48.41,100400.0,48.1094,48.1392,48.0696,48.1193,100400.0
2017-10-02 13:05:00,48.42,48.43,48.38,48.4,96000.0,48.1293,48.1392,48.0895,48.1094,96000.0
2017-10-02 13:10:00,48.38,48.4,48.36,48.38,78000.0,48.0895,48.1094,48.0696,48.0895,78000.0
2017-10-02 13:15:00,48.38,48.42,48.37,48.42,80000.0,48.0895,48.1293,48.0796,48.1293,80000.0
2017-10-02 13:20:00,48.42,48.42,48.37,48.38,133200.0,48.1293,48.1293,48.0796,48.0895,133200.0
2017-10-02 13:25:00,48.39,48.41,48.37,48.4,136400.0,48.0994,48.1193,48.0796,48.1094,136400.0
2017-10-02 13:30:00,48.41,48.41,48.37,48.38,96000.0,48.1193,48.1193,48.0796,48.0895,96000.0
2017-10-02 13:35:00,48.4,48.42,48.38,48.38,142000.0,48.1094,48.1293,48.0895,48.0895,142000.0
2017-10-02 13:40:00,48.37,48.37,48.33,48.34,92460.0,48.0796,48.0796,48.0398,48.0497,92460.0
2017-10-02 13:45:00,48.35,48.4,48.35,48.36,152740.0,48.0597,48.1094,48.0597,48.0696,152740.0
2017-10-02 13:50:00,48.36,48.37,48.32,48.32,275180.0,48.0696,48.0796,48.0299,48.0299,275180.0
2017-10-02 13:55:00,48.33,48.34,48.31,48.32,152020.0,48.0398,48.0497,48.0199,48.0299,152020.0
2017-10-02 14:00:00,48.33,48.33,48.28,48.29,175000.0,48.0398,48.0398,47.9901,48.0,175000.0
2017-10-02 14:05:00,48.28,48.3,48.27,48.29,160000.0,47.9901,48.01,47.9802,48.0,160000.0
2017-10-02 14:10:00,48.29,48.29,48.25,48.26,153160.0,48.0,48.0,47.9603,47.9702,153160.0
2017-10-02 14:15:00,48.28,48.28,48.24,48.24,165160.0,47.9901,47.9901,47.9503,47.9503,165160.0
2017-10-02 14:20:00,48.24,48.27,48.23,48.24,271480.0,47.9503,47.9802,47.9404,47.9503,271480.0
2017-10-02 14:25:00,48.24,48.35,48.24,48.34,207180.0,47.9503,48.0597,47.9503,48.0497,207180.0
2017-10-02 14:30:00,48.34,48.4,48.34,48.38,121180.0,48.0497,48.1094,48.0497,48.0895,121180.0
2017-10-02 14:35:00,48.39,48.39,48.35,48.36,103120.0,48.0994,48.0994,48.0597,48.0696,103120.0
2017-10-02 14:40:00,48.36,48.37,48.32,48.33,95000.0,48.0696,48.0796,48.0299,48.0398,95000.0
2017-10-02 14:45:00,48.33,48.33,48.26,48.29,298880.0,48.0398,48.0398,47.9702,48.0,298880.0
2017-10-02 14:50:00,48.3,48.31,48.29,48.31,188000.0,48.01,48.0199,48.0,48.0199,188000.0
2017-10-02 14:55:00,48.32,48.33,48.31,48.33,58520.0,48.0299,48.0398,48.0199,48.0398,58520.0
2017-10-02 15:00:00,48.33,48.38,48.33,48.36,151780.0,48.0398,48.0895,48.0398,48.0696,151780.0
2017-10-02 15:05:00,48.36,48.37,48.33,48.35,152600.0,48.0696,48.0796,48.0398,48.0597,152600.0
2017-10-02 15:10:00,48.36,48.36,48.28,48.31,124000.0,48.0696,48.0696,47.9901,48.0199,124000.0
2017-10-02 15:15:00,48.3,48.32,48.28,48.32,230180.0,48.01,48.0299,47.9901,48.0299,230180.0
2017-10-02 15:20:00,48.32,48.34,48.31,48.32,188400.0,48.0299,48.0497,48.0199,48.0299,188400.0
2017-10-02 15:25:00,48.33,48.37,48.32,48.37,109160.0,48.0398,48.0796,48.0299,48.0796,109160.0
2017-10-02 15:30:00,48.35,48.35,48.32,48.32,184000.0,48.0597,48.0597,48.0299,48.0299,184000.0
2017-10-02 15:35:00,48.31,48.32,48.28,48.32,183920.0,48.0199,48.0299,47.9901,48.0299,183920.0
2017-10-02 15:40:00,48.32,48.33,48.28,48.28,332840.0,48.0299,48.0398,47.9901,47.9901,332840.0
2017-10-02 15:45:00,48.29,48.33,48.28,48.33,279500.0,48.0,48.0398,47.9901,48.0398,279500.0
2017-10-02 15:50:00,48.33,48.44,48.33,48.4,782800.0,48.0398,48.1491,48.0398,48.1094,782800.0
2017-10-02 15:55:00,48.4,48.4,48.31,48.37,1487360.0,48.1094,48.1094,48.0199,48.0796,1487360.0
2017-10-03 09:30:00,48.38,48.39,48.25,48.37,527180.0,48.0895,48.0994,47.9603,48.0796,527180.0
2017-10-03 09:35:00,48.37,48.47,48.37,48.47,84660.0,48.0796,48.179,48.0796,48.179,84660.0
2017-10-03 09:40:00,48.47,48.53,48.38,48.4,152520.0,48.179,48.2386,48.0895,48.1094,152520.0
2017-10-03 09:45:00,48.39,48.51,48.38,48.45,379500.0,48.0994,48.2187,48.0895,48.1591,379500.0
2017-10-03 09:50:00,48.49,48.49,48.44,48.47,124040.0,48.1988,48.1988,48.1491,48.179,124040.0
2017-10-03 09:55:00,48.49,48.49,48.38,48.39,151620.0,48.1988,48.1988,48.0895,48.0994,151620.0
2017-10-03 10:00:00,48.4,48.43,48.36,48.43,167180.0,48.1094,48.1392,48.0696,48.1392,167180.0
2017-10-03 10:05:00,48.41,48.42,48.35,48.41,115340.0,48.1193,48.1293,48.0597,48.1193,115340.0
2017-10-03 10:10:00,48.41,48.42,48.17,48.19,294000.0,48.1193,48.1293,47.8808,47.9006,294000.0
2017-10-03 10:15:00,48.18,48.33,48.14,48.21,305420.0,47.8907,48.0398,47.8509,47.9205,305420.0
2017-10-03 10:20:00,48.23,48.29,48.18,48.28,79540.0,47.9404,48.0,47.8907,47.9901,79540.0
2017-10-03 10:25:00,48.25,48.3,48.22,48.25,133080.0,47.9603,48.01,47.9305,47.9603,133080.0
2017-10-03 10:30:00,48.25,48.32,48.2,48.29,148000.0,47.9603,48.0299,47.9106,48.0,148000.0
2017-10-03 10:35:00,48.29,48.33,48.25,48.32,91980.0,48.0,48.0398,47.9603,48.0299,91980.0
2017-10-03 10:40:00,48.32,48.38,48.26,48.26,188100.0,48.0299,48.0895,47.9702,47.9702,188100.0
2017-10-03 10:45:00,48.27,48.29,48.24,48.29,72000.0,47.9802,48.0,47.9503,48.0,72000.0
2017-10-03 10:50:00,48.3,48.35,48.29,48.34,467060.0,48.01,48.0597,48.0,48.0497,467060.0
2017-10-03 10:55:00,48.33,48.44,48.33,48.36,483480.0,48.0398,48.1491,48.0398,48.0696,483480.0
2017-10-03 11:00:00,48.38,48.42,48.37,48.41,155700.0,48.0895,48.1293,48.0796,48.1193,155700.0
2017-10-03 11:05:00,48.4,48.41,48.36,48.39,96780.0,48.1094,48.1193,48.0696,48.0994,96780.0
2017-10-03 11:10:00,48.38,48.4,48.33,48.4,90160.0,48.0895,48.1094,48.0398,48.1094,90160.0
2017-10-03 11:15:00,48.37,48.37,48.35,48.36,72000.0,48.0796,48.0796,48.0597,48.0696,72000.0
2017-10-03 11:20:00,48.35,48.38,48.35,48.36,83580.0,48.0597,48.0895,48.0597,48.0696,83580.0
2017-10-03 11:25:00,48.36,48.37,48.31,48.32,65200.0,48.0696,48.0796,48.0199,48.0299,65200.0
2017-10-03 11:30:00,48.31,48.34,48.3,48.33,65340.0,48.0199,48.0497,48.01,48.0398,65340.0
2017-10-03 11:35:00,48.32,48.32,48.23,48.26,104240.0,48.0299,48.0299,47.9404,47.9702,104240.0
2017-10-03 11:40:00,48.27,48.28,48.24,48.28,71840.0,47.9802,47.9901,47.9503,47.9901,71840.0
2017-10-03 11:45:00,48.27,48.3,48.25,48.29,130040.0,47.9802,48.01,47.9603,48.0,130040.0
2017-10-03 11:50:00,48.29,48.3,48.26,48.28,84920.0,48.0,48.01,47.9702,47.9901,84920.0
2017-10-03 11:55:00,48.29,48.3,48.27,48.3,94340.0,48.0,48.01,47.9802,48.01,94340.0
2017-10-03 12:00:00,48.29,48.33,48.29,48.33,36000.0,48.0,48.0398,48.0,48.0398,36000.0
2017-10-03 12:05:00,48.32,48.33,48.28,48.3,45520.0,48.0299,48.0398,47.9901,48.01,45520.0
2017-10-03 12:10:00,48.29,48.33,48.27,48.31,79320.0,48.0,48.0398,47.9802,48.0199,79320.0
2017-10-03 12:15:00,48.31,48.34,48.31,48.34,60000.0,48.0199,48.0497,48.0199,48.0497,60000.0
2017-10-03 12:20:00,48.34,48.41,48.33,48.4,346780.0,48.0497,48.1193,48.0398,48.1094,346780.0
2017-10-03 12:25:00,48.4,48.45,48.4,48.4,186780.0,48.1094,48.1591,48.1094,48.1094,186780.0
2017-10-03 12:30:00,48.4,48.45,48.4,48.44,173080.0,48.1094,48.1591,48.1094,48.1491,173080.0
2017-10-03 12:35:00,48.44,48.45,48.37,48.37,232600.0,48.1491,48.1591,48.0796,48.0796,232600.0
2017-10-03 12:40:00,48.37,48.38,48.32,48.35,138400.0,48.0796,48.0895,48.0299,48.0597,138400.0
2017-10-03 12:45:00,48.34,48.36,48.26,48.31,141360.0,48.0497,48.0696,47.9702,48.0199,141360.0
2017-10-03 12:50:00,48.32,48.35,48.31,48.32,73300.0,48.0299,48.0597,48.0199,48.0299,73300.0
2017-10-03 12:55:00,48.31,48.33,48.27,48.29,113620.0,48.0199,48.0398,47.9802,48.0,113620.0
2017-10-03 13:00:00,48.29,48.31,48.28,48.31,168080.0,48.0,48.0199,47.9901,48.0199,168080.0
2017-10-03 13:05:00,48.3,48.32,48.28,48.32,100040.0,48.01,48.0299,47.9901,48.0299,100040.0
2017-10-03 13:10:00,48.31,48.32,48.3,48.3,51440.0,48.0199,48.0299,48.01,48.01,51440.0
2017-10-03 13:15:00,48.31,48.33,48.3,48.33,65560.0,48.0199,48.0398,48.01,48.0398,65560.0
2017-10-03 13:20:00,48.32,48.35,48.32,48.33,39540.0,48.0299,48.0597,48.0299,48.0398,39540.0
2017-10-03 13:25:00,48.33,48.35,48.32,48.35,56920.0,48.0398,48.0597,48.0299,48.0597,56920.0
2017-10-03 13:30:00,48.35,48.37,48.33,48.34,83960.0,48.0597,48.0796,48.0398,48.0497,83960.0
2017-10-03 13:35:00,48.34,48.35,48.34,48.35,53100.0,48.0497,48.0597,48.0497,48.0597,53100.0
2017-10-03 13:40:00,48.35,48.35,48.32,48.34,60000.0,48.0597,48.0597,48.0299,48.0497,60000.0
2017-10-03 13:45:00,48.34,48.36,48.34,48.36,126000.0,48.0497,48.0696,48.0497,48.0696,126000.0
2017-10-03 13:50:00,48.37,48.39,48.36,48.38,104460.0,48.0796,48.0994,48.0696,48.0895,104460.0
2017-10-03 13:55:00,48.38,48.39,48.35,48.37,56360.0,48.0895,48.0994,48.0597,48.0796,56360.0
2017-10-03 14:00:00,48.38,48.41,48.38,48.4,162200.0,48.0895,48.1193,48.0895,48.1094,162200.0
2017-10-03 14:05:00,48.4,48.42,48.38,48.39,168640.0,48.1094,48.1293,48.0895,48.0994,168640.0
2017-10-03 14:10:00,48.39,48.41,48.39,48.4,53000.0,48.0994,48.1193,48.0994,48.1094,53000.0
2017-10-03 14:15:00,48.4,48.41,48.39,48.4,77980.0,48.1094,48.1193,48.0994,48.1094,77980.0
2017-10-03 14:20:00,48.39,48.4,48.38,48.39,156720.0,48.0994,48.1094,48.0895,48.0994,156720.0
2017-10-03 14:25:00,48.39,48.4,48.37,48.38,164680.0,48.0994,48.1094,48.0796,48.0895,164680.0
2017-10-03 14:30:00,48.38,48.42,48.37,48.41,117420.0,48.0895,48.1293,48.0796,48.1193,117420.0
2017-10-03 14:35:00,48.4,48.41,48.38,48.39,64880.0,48.1094,48.1193,48.0895,48.0994,64880.0
2017-10-03 14:40:00,48.4,48.42,48.38,48.42,96460.0,48.1094,48.1293,48.0895,48.1293,96460.0
2017-10-03 14:45:00,48.42,48.44,48.41,48.42,120640.0,48.1293,48.1491,48.1193,48.1293,120640.0
2017-10-03 14:50:00,48.42,48.48,48.42,48.45,105320.0,48.1293,48.1889,48.1293,48.1591,105320.0
2017-10-03 14:55:00,48.46,48.52,48.46,48.51,329200.0,48.169,48.2287,48.169,48.2187,329200.0
2017-10-03 15:00:00,48.5,48.5,48.46,48.46,112600.0,48.2088,48.2088,48.169,48.169,112600.0
2017-10-03 15:05:00,48.47,48.48,48.45,48.47,46040.0,48.179,48.1889,48.1591,48.179,46040.0
2017-10-03 15:10:00,48.46,48.46,48.43,48.45,208000.0,48.169,48.169,48.1392,48.1591,208000.0
2017-10-03 15:15:00,48.45,48.46,48.44,48.44,70000.0,48.1591,48.169,48.1491,48.1491,70000.0
2017-10-03 15:20:00,48.44,48.51,48.44,48.49,193280.0,48.1491,48.2187,48.1491,48.1988,193280.0
2017-10-03 15:25:00,48.48,48.52,48.48,48.51,170500.0,48.1889,48.2287,48.1889,48.2187,170500.0
2017-10-03 15:30:00,48.52,48.56,48.5,48.55,367520.0,48.2287,48.2684,48.2088,48.2585,367520.0
2017-10-03 15:35:00,48.55,48.62,48.55,48.61,565080.0,48.2585,48.3281,48.2585,48.3181,565080.0
2017-10-03 15:40:00,48.6,48.6,48.53,48.55,289320.0,48.3082,48.3082,48.2386,48.2585,289320.0
2017-10-03 15:45:00,48.55,48.57,48.49,48.49,389880.0,48.2585,48.2784,48.1988,48.1988,389880.0
2017-10-03 15:50:00,48.51,48.56,48.51,48.56,338980.0,48.2187,48.2684,48.2187,48.2684,338980.0
2017-10-03 15:55:00,48.56,48.61,48.53,48.6,976480.0,48.2684,48.3181,48.2386,48.3082,976480.0
2017-10-04 09:30:00,48.59,48.63,48.44,48.57,700980.0,48.2982,48.338,48.1491,48.2784,700980.0
2017-10-04 09:35:00,48.57,48.72,48.56,48.66,266900.0,48.2784,48.4274,48.2684,48.3678,266900.0
2017-10-04 09:40:00,48.64,48.67,48.58,48.58,202360.0,48.3479,48.3777,48.2883,48.2883,202360.0
2017-10-04 09:45:00,48.61,48.67,48.58,48.62,106700.0,48.3181,48.3777,48.2883,48.3281,106700.0
2017-10-04 09:50:00,48.61,48.68,48.61,48.64,128740.0,48.3181,48.3877,48.3181,48.3479,128740.0
2017-10-04 09:55:00,48.64,48.64,48.61,48.63,61500.0,48.3479,48.3479,48.3181,48.338,61500.0
2017-10-04 10:00:00,48.6,48.61,48.55,48.61,124700.0,48.3082,48.3181,48.2585,48.3181,124700.0
2017-10-04 10:05:00,48.59,48.59,48.53,48.57,146080.0,48.2982,48.2982,48.2386,48.2784,146080.0
2017-10-04 10:10:00,48.57,48.59,48.54,48.54,118080.0,48.2784,48.2982,48.2485,48.2485,118080.0
2017-10-04 10:15:00,48.54,48.6,48.53,48.53,198960.0,48.2485,48.3082,48.2386,48.2386,198960.0
2017-10-04 10:20:00,48.54,48.56,48.48,48.54,188660.0,48.2485,48.2684,48.1889,48.2485,188660.0
2017-10-04 10:25:00,48.54,48.58,48.52,48.52,125740.0,48.2485,48.2883,48.2287,48.2287,125740.0
2017-10-04 10:30:00,48.52,48.54,48.45,48.51,179020.0,48.2287,48.2485,48.1591,48.2187,179020.0
2017-10-04 10:35:00,48.5,48.53,48.49,48.53,81560.0,48.2088,48.2386,48.1988,48.2386,81560.0
2017-10-04 10:40:00,48.51,48.52,48.47,48.52,61000.0,48.2187,48.2287,48.179,48.2287,61000.0
2017-10-04 10:45:00,48.53,48.56,48.5,48.52,99940.0,48.2386,48.2684,48.2088,48.2287,99940.0
2017-10-04 10:50:00,48.51,48.55,48.51,48.55,56620.0,48.2187,48.2585,48.2187,48.2585,56620.0
2017-10-04 10:55:00,48.55,48.6,48.55,48.6,136300.0,48.2585,48.3082,48.2585,48.3082,136300.0
2017-10-04 11:00:00,48.6,48.61,48.56,48.58,145760.0,48.3082,48.3181,48.2684,48.2883,145760.0
2017-10-04 11:05:00,48.58,48.62,48.56,48.57,110940.0,48.2883,48.3281,48.2684,48.2784,110940.0
2017-10-04 11:10:00,48.57,48.61,48.57,48.58,106340.0,48.2784,48.3181,48.2784,48.2883,106340.0
2017-10-04 11:15:00,48.58,48.6,48.57,48.59,84120.0,48.2883,48.3082,48.2784,48.2982,84120.0
2017-10-04 11:20:00,48.59,48.61,48.58,48.59,93500.0,48.2982,48.3181,48.2883,48.2982,93500.0
2017-10-04 11:25:00,48.6,48.63,48.57,48.61,70500.0,48.3082,48.338,48.2784,48.3181,70500.0
2017-10-04 11:30:00,48.59,48.62,48.56,48.56,64920.0,48.2982,48.3281,48.2684,48.2684,64920.0
2017-10-04 11:35:00,48.57,48.59,48.54,48.55,119860.0,48.2784,48.2982,48.2485,48.2585,119860.0
2017-10-04 11:40:00,48.55,48.55,48.48,48.49,98000.0,48.2585,48.2585,48.1889,48.1988,98000.0
2017-10-04 11:45:00,48.5,48.5,48.46,48.49,43500.0,48.2088,48.2088,48.169,48.1988,43500.0
2017-10-04 11:50:00,48.5,48.52,48.5,48.5,30880.0,48.2088,48.2287,48.2088,48.2088,30880.0
2017-10-04 11:55:00,48.5,48.5,48.47,48.48,64900.0,48.2088,48.2088,48.179,48.1889,64900.0
2017-10-04 12:00:00,48.49,48.55,48.49,48.55,90000.0,48.1988,48.2585,48.1988,48.2585,90000.0
2017-10-04 12:05:00,48.53,48.58,48.53,48.56,30240.0,48.2386,48.2883,48.2386,48.2684,30240.0
2017-10-04 12:10:00,48.56,48.58,48.54,48.57,80000.0,48.2684,48.2883,48.2485,48.2784,80000.0
2017-10-04 12:15:00,48.57,48.61,48.57,48.58,91200.0,48.2784,48.3181,48.2784,48.2883,91200.0
2017-10-04 12:20:00,48.58,48.58,48.56,48.58,54580.0,48.2883,48.2883,48.2684,48.2883,54580.0
2017-10-04 12:25:00,48.59,48.59,48.55,48.55,65260.0,48.2982,48.2982,48.2585,48.2585,65260.0
2017-10-04 12:30:00,48.55,48.56,48.52,48.54,63800.0,48.2585,48.2684,48.2287,48.2485,63800.0
2017-10-04 12:35:00,48.52,48.53,48.5,48.5,89500.0,48.2287,48.2386,48.2088,48.2088,89500.0
2017-10-04 12:40:00,48.5,48.51,48.49,48.51,37560.0,48.2088,48.2187,48.1988,48.2187,37560.0
2017-10-04 12:45:00,48.49,48.5,48.46,48.46,64420.0,48.1988,48.2088,48.169,48.169,64420.0
2017-10-04 12:50:00,48.47,48.51,48.47,48.51,68000.0,48.179,48.2187,48.179,48.2187,68000.0
2017-10-04 12:55:00,48.52,48.57,48.52,48.56,95400.0,48.2287,48.2784,48.2287,48.2684,95400.0
2017-10-04 13:00:00,48.54,48.55,48.5,48.51,42200.0,48.2485,48.2585,48.2088,48.2187,42200.0
2017-10-04 13:05:00,48.52,48.52,48.48,48.5,18000.0,48.2287,48.2287,48.1889,48.2088,18000.0
2017-10-04 13:10:00,48.49,48.49,48.48,48.49,50100.0,48.1988,48.1988,48.1889,48.1988,50100.0
2017-10-04 13:15:00,48.48,48.49,48.44,48.45,137200.0,48.1889,48.1988,48.1491,48.1591,137200.0
2017-10-04 13:20:00,48.45,48.52,48.45,48.5,54620.0,48.1591,48.2287,48.1591,48.2088,54620.0
2017-10-04 13:25:00,48.48,48.5,48.48,48.49,28900.0,48.1889,48.2088,48.1889,48.1988,28900.0
2017-10-04 13:30:00,48.49,48.49,48.45,48.45,28400.0,48.1988,48.1988,48.1591,48.1591,28400.0
2017-10-04 13:35:00,48.45,48.45,48.36,48.41,214080.0,48.1591,48.1591,48.0696,48.1193,214080.0
2017-10-04 13:40:00,48.39,48.41,48.39,48.41,57480.0,48.0994,48.1193,48.0994,48.1193,57480.0
2017-10-04 13:45:00,48.42,48.43,48.4,48.41,31000.0,48.1293,48.1392,48.1094,48.1193,31000.0
2017-10-04 13:50:00,48.4,48.45,48.4,48.44,71080.0,48.1094,48.1591,48.1094,48.1491,71080.0
2017-10-04 13:55:00,48.43,48.44,48.42,48.42,63740.0,48.1392,48.1491,48.1293,48.1293,63740.0
2017-10-04 14:00:00,48.42,48.46,48.41,48.44,104000.0,48.1293,48.169,48.1193,48.1491,104000.0
2017-10-04 14:05:00,48.44,48.47,48.44,48.45,103720.0,48.1491,48.179,48.1491,48.1591,103720.0
2017-10-04 14:10:00,48.45,48.45,48.43,48.43,77400.0,48.1591,48.1591,48.1392,48.1392,77400.0
2017-10-04 14:15:00,48.42,48.43,48.39,48.43,56560.0,48.1293,48.1392,48.0994,48.1392,56560.0
2017-10-04 14:20:00,48.43,48.43,48.42,48.42,48900.0,48.1392,48.1392,48.1293,48.1293,48900.0
2017-10-04 14:25:00,48.42,48.44,48.38,48.43,84000.0,48.1293,48.1491,48.0895,48.1392,84000.0
2017-10-04 14:30:00,48.42,48.43,48.42,48.42,22000.0,48.1293,48.1392,48.1293,48.1293,22000.0
2017-10-04 14:35:00,48.42,48.44,48.4,48.42,72080.0,48.1293,48.1491,48.1094,48.1293,72080.0
2017-10-04 14:40:00,48.43,48.43,48.4,48.41,62000.0,48.1392,48.1392,48.1094,48.1193,62000.0
2017-10-04 14:45:00,48.42,48.44,48.41,48.42,23440.0,48.1293,48.1491,48.1193,48.1293,23440.0
2017-10-04 14:50:00,48.43,48.48,48.43,48.46,70420.0,48.1392,48.1889,48.1392,48.169,70420.0
2017-10-04 14:55:00,48.45,48.48,48.44,48.47,69600.0,48.1591,48.1889,48.1491,48.179,69600.0
2017-10-04 15:00:00,48.47,48.47,48.44,48.46,64380.0,48.179,48.179,48.1491,48.169,64380.0
2017-10-04 15:05:00,48.45,48.47,48.45,48.46,77420.0,48.1591,48.179,48.1591,48.169,77420.0
2017-10-04 15:10:00,48.46,48.47,48.46,48.46,48820.0,48.169,48.179,48.169,48.169,48820.0
2017-10-04 15:15:00,48.46,48.48,48.46,48.48,80000.0,48.169,48.1889,48.169,48.1889,80000.0
2017-10-04 15:20:00,48.48,48.49,48.47,48.48,63400.0,48.1889,48.1988,48.179,48.1889,63400.0
2017-10-04 15:25:00,48.48,48.49,48.45,48.45,101800.0,48.1889,48.1988,48.1591,48.1591,101800.0
2017-10-04 15:30:00,48.44,48.45,48.4,48.44,164040.0,48.1491,48.1591,48.1094,48.1491,164040.0
2017-10-04 15:35:00,48.45,48.47,48.42,48.42,144000.0,48.1591,48.179,48.1293,48.1293,144000.0
2017-10-04 15:40:00,48.42,48.43,48.37,48.37,188780.0,48.1293,48.1392,48.0796,48.0796,188780.0
2017-10-04 15:45:00,48.38,48.4,48.35,48.37,344180.0,48.0895,48.1094,48.0597,48.0796,344180.0
2017-10-04 15:50:00,48.38,48.45,48.31,48.32,600060.0,48.0895,48.1591,48.0199,48.0299,600060.0
2017-10-04 15:55:00,48.33,48.34,48.28,48.32,921560.0,48.0398,48.0497,47.9901,48.0299,921560.0
2017-10-05 09:30:00,48.64,48.68,48.51,48.64,1160780.0,48.3479,48.3877,48.2187,48.3479,1160780.0
2017-10-05 09:35:00,48.65,48.74,48.62,48.65,479340.0,48.3579,48.4473,48.3281,48.3579,479340.0
2017-10-05 09:40:00,48.66,48.69,48.58,48.67,351260.0,48.3678,48.3976,48.2883,48.3777,351260.0
2017-10-05 09:45:00,48.68,48.76,48.67,48.7,685480.0,48.3877,48.4672,48.3777,48.4076,685480.0
2017-10-05 09:50:00,48.72,48.75,48.64,48.7,457400.0,48.4274,48.4573,48.3479,48.4076,457400.0
2017-10-05 09:55:00,48.71,48.72,48.6,48.63,168700.0,48.4175,48.4274,48.3082,48.338,168700.0
2017-10-05 10:00:00,48.62,48.68,48.6,48.63,159700.0,48.3281,48.3877,48.3082,48.338,159700.0
2017-10-05 10:05:00,48.61,48.67,48.59,48.67,132840.0,48.3181,48.3777,48.2982,48.3777,132840.0
2017-10-05 10:10:00,48.63,48.64,48.6,48.64,71240.0,48.338,48.3479,48.3082,48.3479,71240.0
2017-10-05 10:15:00,48.64,48.74,48.64,48.7,238260.0,48.3479,48.4473,48.3479,48.4076,238260.0
2017-10-05 10:20:00,48.69,48.72,48.68,48.7,77480.0,48.3976,48.4274,48.3877,48.4076,77480.0
2017-10-05 10:25:00,48.69,48.7,48.67,48.68,84200.0,48.3976,48.4076,48.3777,48.3877,84200.0
2017-10-05 10:30:00,48.68,48.69,48.62,48.65,141600.0,48.3877,48.3976,48.3281,48.3579,141600.0
2017-10-05 10:35:00,48.65,48.73,48.65,48.73,105020.0,48.3579,48.4374,48.3579,48.4374,105020.0
2017-10-05 10:40:00,48.7,48.75,48.7,48.74,173580.0,48.4076,48.4573,48.4076,48.4473,173580.0
2017-10-05 10:45:00,48.74,48.74,48.7,48.71,105980.0,48.4473,48.4473,48.4076,48.4175,105980.0
2017-10-05 10:50:00,48.69,48.74,48.67,48.67,82000.0,48.3976,48.4473,48.3777,48.3777,82000.0
2017-10-05 10:55:00,48.69,48.73,48.69,48.71,73860.0,48.3976,48.4374,48.3976,48.4175,73860.0
2017-10-05 11:00:00,48.73,48.74,48.71,48.73,51800.0,48.4374,48.4473,48.4175,48.4374,51800.0
2017-10-05 11:05:00,48.74,48.74,48.68,48.68,110000.0,48.4473,48.4473,48.3877,48.3877,110000.0
2017-10-05 11:10:00,48.67,48.7,48.67,48.68,97460.0,48.3777,48.4076,48.3777,48.3877,97460.0
2017-10-05 11:15:00,48.68,48.71,48.67,48.71,141500.0,48.3877,48.4175,48.3777,48.4175,141500.0
2017-10-05 11:20:00,48.71,48.76,48.71,48.75,133120.0,48.4175,48.4672,48.4175,48.4573,133120.0
2017-10-05 11:25:00,48.75,48.81,48.75,48.81,411120.0,48.4573,48.5169,48.4573,48.5169,411120.0
2017-10-05 11:30:00,48.79,48.83,48.77,48.83,146740.0,48.497,48.5368,48.4771,48.5368,146740.0
2017-10-05 11:35:00,48.82,48.83,48.81,48.82,127060.0,48.5268,48.5368,48.5169,48.5268,127060.0
2017-10-05 11:40:00,48.82,48.85,48.79,48.81,163340.0,48.5268,48.5567,48.497,48.5169,163340.0
2017-10-05 11:45:00,48.82,48.82,48.79,48.8,58000.0,48.5268,48.5268,48.497,48.507,58000.0
2017-10-05 11:50:00,48.8,48.84,48.79,48.81,120140.0,48.507,48.5467,48.497,48.5169,120140.0
2017-10-05 11:55:00,48.83,48.83,48.81,48.82,108000.0,48.5368,48.5368,48.5169,48.5268,108000.0
2017-10-05 12:00:00,48.82,48.85,48.81,48.84,196740.0,48.5268,48.5567,48.5169,48.5467,196740.0
2017-10-05 12:05:00,48.84,48.84,48.82,48.83,126060.0,48.5467,48.5467,48.5268,48.5368,126060.0
2017-10-05 12:10:00,48.83,48.89,48.82,48.87,237780.0,48.5368,48.5964,48.5268,48.5765,237780.0
2017-10-05 12:15:00,48.88,49.01,48.88,49.0,779260.0,48.5865,48.7157,48.5865,48.7058,779260.0
2017-10-05 12:20:00,49.02,49.13,49.02,49.09,587960.0,48.7256,48.835,48.7256,48.7952,587960.0
2017-10-05 12:25:00,49.09,49.11,49.06,49.07,577660.0,48.7952,48.8151,48.7654,48.7753,577660.0
2017-10-05 12:30:00,49.08,49.11,49.05,49.06,118540.0,48.7853,48.8151,48.7555,48.7654,118540.0
2017-10-05 12:35:00,49.06,49.13,49.06,49.11,185780.0,48.7654,48.835,48.7654,48.8151,185780.0
2017-10-05 12:40:00,49.11,49.12,49.06,49.09,159640.0,48.8151,48.825,48.7654,48.7952,159640.0
2017-10-05 12:45:00,49.09,49.12,49.09,49.12,154400.0,48.7952,48.825,48.7952,48.825,154400.0
2017-10-05 12:50:00,49.11,49.14,49.1,49.12,202280.0,48.8151,48.8449,48.8052,48.825,202280.0
2017-10-05 12:55:00,49.13,49.18,49.13,49.16,239780.0,48.835,48.8847,48.835,48.8648,239780.0
2017-10-05 13:00:00,49.16,49.17,49.13,49.15,201260.0,48.8648,48.8747,48.835,48.8549,201260.0
2017-10-05 13:05:00,49.16,49.19,49.14,49.18,189640.0,48.8648,48.8946,48.8449,48.8847,189640.0
2017-10-05 13:10:00,49.18,49.21,49.17,49.2,304420.0,48.8847,48.9145,48.8747,48.9046,304420.0
2017-10-05 13:15:00,49.2,49.21,49.16,49.17,207500.0,48.9046,48.9145,48.8648,48.8747,207500.0
2017-10-05 13:20:00,49.18,49.19,49.17,49.19,103880.0,48.8847,48.8946,48.8747,48.8946,103880.0
2017-10-05 13:25:00,49.2,49.2,49.17,49.18,137160.0,48.9046,48.9046,48.8747,48.8847,137160.0
2017-10-05 13:30:00,49.18,49.18,49.11,49.12,88000.0,48.8847,48.8847,48.8151,48.825,88000.0
2017-10-05 13:35:00,49.12,49.15,49.11,49.12,113820.0,48.825,48.8549,48.8151,48.825,113820.0
2017-10-05 13:40:00,49.12,49.14,49.06,49.08,131820.0,48.825,48.8449,48.7654,48.7853,131820.0
2017-10-05 13:45:00,49.09,49.13,49.07,49.11,190740.0,48.7952,48.835,48.7753,48.8151,190740.0
2017-10-05 13:50:00,49.1,49.15,49.1,49.12,97620.0,48.8052,48.8549,48.8052,48.825,97620.0
2017-10-05 13:55:00,49.13,49.17,49.12,49.12,180480.0,48.835,48.8747,48.825,48.825,180480.0
2017-10-05 14:00:00,49.11,49.14,49.1,49.1,74040.0,48.8151,48.8449,48.8052,48.8052,74040.0
2017-10-05 14:05:00,49.11,49.12,49.08,49.08,188480.0,48.8151,48.825,48.7853,48.7853,188480.0
2017-10-05 14:10:00,49.09,49.11,49.07,49.11,96200.0,48.7952,48.8151,48.7753,48.8151,96200.0
2017-10-05 14:15:00,49.09,49.11,49.09,49.1,84440.0,48.7952,48.8151,48.7952,48.8052,84440.0
2017-10-05 14:20:00,49.1,49.12,49.1,49.12,118380.0,48.8052,48.825,48.8052,48.825,118380.0
2017-10-05 14:25:00,49.12,49.13,49.06,49.06,100380.0,48.825,48.835,48.7654,48.7654,100380.0
2017-10-05 14:30:00,49.06,49.12,49.06,49.11,178420.0,48.7654,48.825,48.7654,48.8151,178420.0
2017-10-05 14:35:00,49.11,49.13,49.1,49.13,119940.0,48.8151,48.835,48.8052,48.835,119940.0
2017-10-05 14:40:00,49.13,49.2,49.13,49.2,320820.0,48.835,48.9046,48.835,48.9046,320820.0
2017-10-05 14:45:00,49.2,49.23,49.18,49.21,263220.0,48.9046,48.9344,48.8847,48.9145,263220.0
2017-10-05 14:50:00,49.22,49.25,49.21,49.24,412240.0,48.9244,48.9543,48.9145,48.9443,412240.0
2017-10-05 14:55:00,49.24,49.29,49.23,49.26,324480.0,48.9443,48.994,48.9344,48.9642,324480.0
2017-10-05 15:00:00,49.26,49.33,49.26,49.31,404060.0,48.9642,49.0338,48.9642,49.0139,404060.0
2017-10-05 15:05:00,49.3,49.33,49.27,49.28,287000.0,49.004,49.0338,48.9741,48.9841,287000.0
2017-10-05 15:10:00,49.27,49.27,49.21,49.23,400560.0,48.9741,48.9741,48.9145,48.9344,400560.0
2017-10-05 15:15:00,49.24,49.25,49.23,49.24,192680.0,48.9443,48.9543,48.9344,48.9443,192680.0
2017-10-05 15:20:00,49.24,49.29,49.22,49.28,220300.0,48.9443,48.994,48.9244,48.9841,220300.0
2017-10-05 15:25:00,49.26,49.26,49.23,49.25,159320.0,48.9642,48.9642,48.9344,48.9543,159320.0
2017-10-05 15:30:00,49.23,49.23,49.18,49.21,297660.0,48.9344,48.9344,48.8847,48.9145,297660.0
2017-10-05 15:35:00,49.21,49.23,49.18,49.23,248840.0,48.9145,48.9344,48.8847,48.9344,248840.0
2017-10-05 15:40:00,49.23,49.25,49.2,49.23,303100.0,48.9344,48.9543,48.9046,48.9344,303100.0
2017-10-05 15:45:00,49.22,49.29,49.22,49.23,834160.0,48.9244,48.994,48.9244,48.9344,834160.0
2017-10-05 15:50:00,49.23,49.25,49.19,49.24,624640.0,48.9344,48.9543,48.8946,48.9443,624640.0
2017-10-05 15:55:00,49.24,49.28,49.24,49.28,1322360.0,48.9443,48.9841,48.9443,48.9841,1322360.0
2017-10-06 09:30:00,49.0,49.07,48.93,49.01,1829220.0,48.7058,48.7753,48.6362,48.7157,1829220.0
2017-10-06 09:35:00,49.02,49.22,48.98,49.21,768620.0,48.7256,48.9244,48.6859,48.9145,768620.0
2017-10-06 09:40:00,49.2,49.39,49.19,49.37,1015760.0,48.9046,49.0934,48.8946,49.0735,1015760.0
2017-10-06 09:45:00,49.35,49.39,49.26,49.3,528780.0,49.0537,49.0934,48.9642,49.004,528780.0
2017-10-06 09:50:00,49.28,49.29,49.18,49.18,324900.0,48.9841,48.994,48.8847,48.8847,324900.0
2017-10-06 09:55:00,49.19,49.26,49.19,49.24,206920.0,48.8946,48.9642,48.8946,48.9443,206920.0
2017-10-06 10:00:00,49.26,49.34,49.25,49.3,364500.0,48.9642,49.0437,48.9543,49.004,364500.0
2017-10-06 10:05:00,49.28,49.36,49.25,49.35,302760.0,48.9841,49.0636,48.9543,49.0537,302760.0
2017-10-06 10:10:00,49.36,49.38,49.34,49.38,317340.0,49.0636,49.0835,49.0437,49.0835,317340.0
2017-10-06 10:15:00,49.37,49.39,49.35,49.37,265960.0,49.0735,49.0934,49.0537,49.0735,265960.0
2017-10-06 10:20:00,49.37,49.41,49.34,49.4,437860.0,49.0735,49.1133,49.0437,49.1034,437860.0
2017-10-06 10:25:00,49.4,49.41,49.38,49.39,242900.0,49.1034,49.1133,49.0835,49.0934,242900.0
2017-10-06 10:30:00,49.39,49.43,49.36,49.41,284400.0,49.0934,49.1332,49.0636,49.1133,284400.0
2017-10-06 10:35:00,49.41,49.42,49.36,49.37,263580.0,49.1133,49.1232,49.0636,49.0735,263580.0
2017-10-06 10:40:00,49.37,49.37,49.29,49.31,292660.0,49.0735,49.0735,48.994,49.0139,292660.0
2017-10-06 10:45:00,49.31,49.34,49.3,49.32,170880.0,49.0139,49.0437,49.004,49.0238,170880.0
2017-10-06 10:50:00,49.33,49.36,49.26,49.27,156200.0,49.0338,49.0636,48.9642,48.9741,156200.0
2017-10-06 10:55:00,49.26,49.28,49.22,49.27,106940.0,48.9642,48.9841,48.9244,48.9741,106940.0
2017-10-06 11:00:00,49.28,49.31,49.27,49.31,44000.0,48.9841,49.0139,48.9741,49.0139,44000.0
2017-10-06 11:05:00,49.31,49.33,49.3,49.31,71160.0,49.0139,49.0338,49.004,49.0139,71160.0
2017-10-06 11:10:00,49.32,49.33,49.31,49.32,94620.0,49.0238,49.0338,49.0139,49.0238,94620.0
2017-10-06 11:15:00,49.31,49.38,49.31,49.36,107940.0,49.0139,49.0835,49.0139,49.0636,107940.0
2017-10-06 11:20:00,49.36,49.41,49.35,49.4,84200.0,49.0636,49.1133,49.0537,49.1034,84200.0
2017-10-06 11:25:00,49.4,49.41,49.38,49.4,123780.0,49.1034,49.1133,49.0835,49.1034,123780.0
2017-10-06 11:30:00,49.4,49.4,49.37,49.38,58800.0,49.1034,49.1034,49.0735,49.0835,58800.0
2017-10-06 11:35:00,49.39,49.4,49.37,49.38,92480.0,49.0934,49.1034,49.0735,49.0835,92480.0
2017-10-06 11:40:00,49.38,49.39,49.34,49.37,83600.0,49.0835,49.0934,49.0437,49.0735,83600.0
2017-10-06 11:45:00,49.38,49.4,49.38,49.39,93960.0,49.0835,49.1034,49.0835,49.0934,93960.0
2017-10-06 11:50:00,49.39,49.41,49.37,49.41,98640.0,49.0934,49.1133,49.0735,49.1133,98640.0
2017-10-06 11:55:00,49.4,49.42,49.39,49.42,99740.0,49.1034,49.1232,49.0934,49.1232,99740.0
2017-10-06 12:00:00,49.42,49.42,49.37,49.38,177440.0,49.1232,49.1232,49.0735,49.0835,177440.0
2017-10-06 12:05:00,49.39,49.44,49.38,49.43,101940.0,49.0934,49.1431,49.0835,49.1332,101940.0
2017-10-06 12:10:00,49.43,49.46,49.42,49.44,129580.0,49.1332,49.163,49.1232,49.1431,129580.0
2017-10-06 12:15:00,49.41,49.48,49.41,49.47,86520.0,49.1133,49.1829,49.1133,49.1729,86520.0
2017-10-06 12:20:00,49.47,49.52,49.47,49.52,218960.0,49.1729,49.2226,49.1729,49.2226,218960.0
2017-10-06 12:25:00,49.52,49.55,49.52,49.55,200720.0,49.2226,49.2525,49.2226,49.2525,200720.0
2017-10-06 12:30:00,49.55,49.64,49.54,49.61,342460.0,49.2525,49.3419,49.2425,49.3121,342460.0
2017-10-06 12:35:00,49.62,49.66,49.6,49.65,255320.0,49.322,49.3618,49.3022,49.3519,255320.0
2017-10-06 12:40:00,49.65,49.71,49.64,49.7,343760.0,49.3519,49.4115,49.3419,49.4016,343760.0
2017-10-06 12:45:00,49.71,49.71,49.68,49.69,157400.0,49.4115,49.4115,49.3817,49.3916,157400.0
2017-10-06 12:50:00,49.68,49.68,49.65,49.66,156900.0,49.3817,49.3817,49.3519,49.3618,156900.0
2017-10-06 12:55:00,49.66,49.66,49.62,49.65,90260.0,49.3618,49.3618,49.322,49.3519,90260.0
2017-10-06 13:00:00,49.65,49.66,49.63,49.65,94000.0,49.3519,49.3618,49.332,49.3519,94000.0
2017-10-06 13:05:00,49.64,49.68,49.64,49.65,132920.0,49.3419,49.3817,49.3419,49.3519,132920.0
2017-10-06 13:10:00,49.65,49.67,49.64,49.65,57800.0,49.3519,49.3717,49.3419,49.3519,57800.0
2017-10-06 13:15:00,49.65,49.66,49.64,49.64,78900.0,49.3519,49.3618,49.3419,49.3419,78900.0
2017-10-06 13:20:00,49.64,49.66,49.64,49.66,88580.0,49.3419,49.3618,49.3419,49.3618,88580.0
2017-10-06 13:25:00,49.65,49.66,49.64,49.64,119000.0,49.3519,49.3618,49.3419,49.3419,119000.0
2017-10-06 13:30:00,49.65,49.66,49.63,49.64,103860.0,49.3519,49.3618,49.332,49.3419,103860.0
2017-10-06 13:35:00,49.65,49.65,49.62,49.64,55840.0,49.3519,49.3519,49.322,49.3419,55840.0
2017-10-06 13:40:00,49.63,49.65,49.63,49.65,83860.0,49.332,49.3519,49.332,49.3519,83860.0
2017-10-06 13:45:00,49.65,49.65,49.63,49.64,65500.0,49.3519,49.3519,49.332,49.3419,65500.0
2017-10-06 13:50:00,49.64,49.66,49.62,49.65,33460.0,49.3419,49.3618,49.322,49.3519,33460.0
2017-10-06 13:55:00,49.64,49.65,49.63,49.64,32000.0,49.3419,49.3519,49.332,49.3419,32000.0
2017-10-06 14:00:00,49.64,49.65,49.63,49.63,85040.0,49.3419,49.3519,49.332,49.332,85040.0
2017-10-06 14:05:00,49.63,49.65,49.63,49.64,55980.0,49.332,49.3519,49.332,49.3419,55980.0
2017-10-06 14:10:00,49.64,49.64,49.63,49.63,47600.0,49.3419,49.3419,49.332,49.332,47600.0
2017-10-06 14:15:00,49.62,49.65,49.62,49.65,40060.0,49.322,49.3519,49.322,49.3519,40060.0
2017-10-06 14:20:00,49.65,49.65,49.63,49.63,28220.0,49.3519,49.3519,49.332,49.332,28220.0
2017-10-06 14:25:00,49.64,49.64,49.61,49.63,70360.0,49.3419,49.3419,49.3121,49.332,70360.0
2017-10-06 14:30:00,49.63,49.63,49.61,49.62,30900.0,49.332,49.332,49.3121,49.322,30900.0
2017-10-06 14:35:00,49.61,49.61,49.57,49.57,83520.0,49.3121,49.3121,49.2723,49.2723,83520.0
2017-10-06 14:40:00,49.58,49.61,49.58,49.6,41120.0,49.2823,49.3121,49.2823,49.3022,41120.0
2017-10-06 14:45:00,49.6,49.62,49.6,49.62,63600.0,49.3022,49.322,49.3022,49.322,63600.0
2017-10-06 14:50:00,49.62,49.64,49.62,49.64,76200.0,49.322,49.3419,49.322,49.3419,76200.0
2017-10-06 14:55:00,49.64,49.65,49.63,49.64,79500.0,49.3419,49.3519,49.332,49.3419,79500.0
2017-10-06 15:00:00,49.64,49.64,49.6,49.62,137660.0,49.3419,49.3419,49.3022,49.322,137660.0
2017-10-06 15:05:00,49.61,49.63,49.57,49.58,103880.0,49.3121,49.332,49.2723,49.2823,103880.0
2017-10-06 15:10:00,49.58,49.6,49.58,49.58,152960.0,49.2823,49.3022,49.2823,49.2823,152960.0
2017-10-06 15:15:00,49.58,49.59,49.51,49.51,120220.0,49.2823,49.2922,49.2127,49.2127,120220.0
2017-10-06 15:20:00,49.53,49.53,49.49,49.52,253320.0,49.2326,49.2326,49.1928,49.2226,253320.0
2017-10-06 15:25:00,49.52,49.52,49.48,49.5,180260.0,49.2226,49.2226,49.1829,49.2028,180260.0
2017-10-06 15:30:00,49.5,49.51,49.48,49.48,148320.0,49.2028,49.2127,49.1829,49.1829,148320.0
2017-10-06 15:35:00,49.49,49.58,49.48,49.58,294400.0,49.1928,49.2823,49.1829,49.2823,294400.0
2017-10-06 15:40:00,49.57,49.61,49.57,49.61,495140.0,49.2723,49.3121,49.2723,49.3121,495140.0
2017-10-06 15:45:00,49.61,49.65,49.6,49.63,660740.0,49.3121,49.3519,49.3022,49.332,660740.0
2017-10-06 15:50:00,49.63,49.67,49.62,49.65,750980.0,49.332,49.3717,49.322,49.3519,750980.0
2017-10-06 15:55:00,49.65,49.7,49.64,49.67,1088040.0,49.3519,49.4016,49.3419,49.3717,1088040.0
2017-10-09 09:30:00,49.74,49.76,49.62,49.7,846600.0,49.4413,49.4612,49.322,49.4016,846600.0
2017-10-09 09:35:00,49.74,49.74,49.63,49.64,332400.0,49.4413,49.4413,49.332,49.3419,332400.0
2017-10-09 09:40:00,49.64,49.73,49.61,49.73,252900.0,49.3419,49.4314,49.3121,49.4314,252900.0
2017-10-09 09:45:00,49.72,49.84,49.72,49.8,316960.0,49.4214,49.5407,49.4214,49.501,316960.0
2017-10-09 09:50:00,49.82,49.85,49.78,49.79,147920.0,49.5208,49.5507,49.4811,49.491,147920.0
2017-10-09 09:55:00,49.8,49.93,49.78,49.92,302340.0,49.501,49.6302,49.4811,49.6202,302340.0
2017-10-09 10:00:00,49.91,49.93,49.9,49.93,194600.0,49.6103,49.6302,49.6004,49.6302,194600.0
2017-10-09 10:05:00,49.93,49.99,49.9,49.99,365900.0,49.6302,49.6898,49.6004,49.6898,365900.0
2017-10-09 10:10:00,50.0,50.02,49.96,49.97,394860.0,49.6998,49.7196,49.66,49.6699,394860.0
2017-10-09 10:15:00,49.96,49.98,49.89,49.91,177980.0,49.66,49.6799,49.5904,49.6103,177980.0
2017-10-09 10:20:00,49.9,49.91,49.87,49.87,140940.0,49.6004,49.6103,49.5705,49.5705,140940.0
2017-10-09 10:25:00,49.87,49.92,49.87,49.92,135680.0,49.5705,49.6202,49.5705,49.6202,135680.0
2017-10-09 10:30:00,49.93,49.93,49.88,49.88,231560.0,49.6302,49.6302,49.5805,49.5805,231560.0
2017-10-09 10:35:00,49.89,49.91,49.88,49.91,122940.0,49.5904,49.6103,49.5805,49.6103,122940.0
2017-10-09 10:40:00,49.89,49.9,49.88,49.88,139160.0,49.5904,49.6004,49.5805,49.5805,139160.0
2017-10-09 10:45:00,49.9,49.9,49.85,49.87,141400.0,49.6004,49.6004,49.5507,49.5705,141400.0
2017-10-09 10:50:00,49.85,49.9,49.85,49.9,164920.0,49.5507,49.6004,49.5507,49.6004,164920.0
2017-10-09 10:55:00,49.89,49.96,49.89,49.93,138560.0,49.5904,49.66,49.5904,49.6302,138560.0
2017-10-09 11:00:00,49.93,49.96,49.93,49.94,92000.0,49.6302,49.66,49.6302,49.6401,92000.0
2017-10-09 11:05:00,49.95,49.95,49.92,49.94,81820.0,49.6501,49.6501,49.6202,49.6401,81820.0
2017-10-09 11:10:00,49.95,49.95,49.92,49.93,52000.0,49.6501,49.6501,49.6202,49.6302,52000.0
2017-10-09 11:15:00,49.92,49.94,49.91,49.92,184480.0,49.6202,49.6401,49.6103,49.6202,184480.0
2017-10-09 11:20:00,49.92,49.93,49.9,49.91,60820.0,49.6202,49.6302,49.6004,49.6103,60820.0
2017-10-09 11:25:00,49.91,49.91,49.88,49.9,123100.0,49.6103,49.6103,49.5805,49.6004,123100.0
2017-10-09 11:30:00,49.92,49.93,49.91,49.92,46180.0,49.6202,49.6302,49.6103,49.6202,46180.0
2017-10-09 11:35:00,49.91,49.93,49.9,49.92,109840.0,49.6103,49.6302,49.6004,49.6202,109840.0
2017-10-09 11:40:00,49.92,49.93,49.9,49.91,179500.0,49.6202,49.6302,49.6004,49.6103,179500.0
2017-10-09 11:45:00,49.91,49.92,49.9,49.91,101600.0,49.6103,49.6202,49.6004,49.6103,101600.0
2017-10-09 11:50:00,49.91,49.91,49.86,49.87,102000.0,49.6103,49.6103,49.5606,49.5705,102000.0
2017-10-09 11:55:00,49.88,49.88,49.83,49.83,78940.0,49.5805,49.5805,49.5308,49.5308,78940.0
2017-10-09 12:00:00,49.86,49.86,49.84,49.86,32000.0,49.5606,49.5606,49.5407,49.5606,32000.0
2017-10-09 12:05:00,49.85,49.88,49.85,49.88,66000.0,49.5507,49.5805,49.5507,49.5805,66000.0
2017-10-09 12:10:00,49.88,49.9,49.87,49.87,84320.0,49.5805,49.6004,49.5705,49.5705,84320.0
2017-10-09 12:15:00,49.89,49.9,49.86,49.86,81040.0,49.5904,49.6004,49.5606,49.5606,81040.0
2017-10-09 12:20:00,49.85,49.86,49.84,49.85,60600.0,49.5507,49.5606,49.5407,49.5507,60600.0
2017-10-09 12:25:00,49.85,49.86,49.84,49.86,44500.0,49.5507,49.5606,49.5407,49.5606,44500.0
2017-10-09 12:30:00,49.86,49.9,49.86,49.89,78600.0,49.5606,49.6004,49.5606,49.5904,78600.0
2017-10-09 12:35:00,49.87,49.88,49.85,49.86,80920.0,49.5705,49.5805,49.5507,49.5606,80920.0
2017-10-09 12:40:00,49.86,49.87,49.84,49.84,42860.0,49.5606,49.5705,49.5407,49.5407,42860.0
2017-10-09 12:45:00,49.85,49.88,49.84,49.86,58600.0,49.5507,49.5805,49.5407,49.5606,58600.0
2017-10-09 12:50:00,49.87,49.92,49.87,49.89,51620.0,49.5705,49.6202,49.5705,49.5904,51620.0
2017-10-09 12:55:00,49.89,49.91,49.89,49.91,30500.0,49.5904,49.6103,49.5904,49.6103,30500.0
2017-10-09 13:00:00,49.89,49.91,49.89,49.91,19580.0,49.5904,49.6103,49.5904,49.6103,19580.0
2017-10-09 13:05:00,49.9,49.92,49.9,49.92,37280.0,49.6004,49.6202,49.6004,49.6202,37280.0
2017-10-09 13:10:00,49.91,49.94,49.91,49.94,112160.0,49.6103,49.6401,49.6103,49.6401,112160.0
2017-10-09 13:15:00,49.92,49.93,49.91,49.93,29000.0,49.6202,49.6302,49.6103,49.6302,29000.0
2017-10-09 13:20:00,49.92,49.93,49.91,49.92,60000.0,49.6202,49.6302,49.6103,49.6202,60000.0
2017-10-09 13:25:00,49.93,49.94,49.93,49.94,52000.0,49.6302,49.6401,49.6302,49.6401,52000.0
2017-10-09 13:30:00,49.94,49.94,49.93,49.94,82840.0,49.6401,49.6401,49.6302,49.6401,82840.0
2017-10-09 13:35:00,49.94,49.95,49.93,49.93,79360.0,49.6401,49.6501,49.6302,49.6302,79360.0
2017-10-09 13:40:00,49.92,49.94,49.91,49.92,164140.0,49.6202,49.6401,49.6103,49.6202,164140.0
2017-10-09 13:45:00,49.92,49.92,49.81,49.82,147460.0,49.6202,49.6202,49.5109,49.5208,147460.0
2017-10-09 13:50:00,49.83,49.86,49.82,49.84,66460.0,49.5308,49.5606,49.5208,49.5407,66460.0
2017-10-09 13:55:00,49.85,49.86,49.82,49.84,64700.0,49.5507,49.5606,49.5208,49.5407,64700.0
2017-10-09 14:00:00,49.82,49.84,49.82,49.84,52380.0,49.5208,49.5407,49.5208,49.5407,52380.0
2017-10-09 14:05:00,49.84,49.88,49.84,49.87,36000.0,49.5407,49.5805,49.5407,49.5705,36000.0
2017-10-09 14:10:00,49.87,49.87,49.85,49.86,8000.0,49.5705,49.5705,49.5507,49.5606,8000.0
2017-10-09 14:15:00,49.85,49.85,49.61,49.69,1025380.0,49.5507,49.5507,49.3121,49.3916,1025380.0
2017-10-09 14:20:00,49.69,49.83,49.68,49.82,435880.0,49.3916,49.5308,49.3817,49.5208,435880.0
2017-10-09 14:25:00,49.82,49.82,49.75,49.77,35620.0,49.5208,49.5208,49.4513,49.4711,35620.0
2017-10-09 14:30:00,49.82,49.82,49.77,49.78,194980.0,49.5208,49.5208,49.4711,49.4811,194980.0
2017-10-09 14:35:00,49.77,49.79,49.76,49.78,89360.0,49.4711,49.491,49.4612,49.4811,89360.0
2017-10-09 14:40:00,49.79,49.84,49.79,49.83,191600.0,49.491,49.5407,49.491,49.5308,191600.0
2017-10-09 14:45:00,49.83,49.89,49.82,49.83,86520.0,49.5308,49.5904,49.5208,49.5308,86520.0
2017-10-09 14:50:00,49.83,49.84,49.78,49.82,32500.0,49.5308,49.5407,49.4811,49.5208,32500.0
2017-10-09 14:55:00,49.8,49.8,49.78,49.79,26340.0,49.501,49.501,49.4811,49.491,26340.0
2017-10-09 15:00:00,49.78,49.78,49.73,49.74,114320.0,49.4811,49.4811,49.4314,49.4413,114320.0
2017-10-09 15:05:00,49.74,49.77,49.73,49.74,211520.0,49.4413,49.4711,49.4314,49.4413,211520.0
2017-10-09 15:10:00,49.74,49.74,49.68,49.68,195480.0,49.4413,49.4413,49.3817,49.3817,195480.0
2017-10-09 15:15:00,49.69,49.69,49.64,49.65,139600.0,49.3916,49.3916,49.3419,49.3519,139600.0
2017-10-09 15:20:00,49.65,49.71,49.65,49.71,46400.0,49.3519,49.4115,49.3519,49.4115,46400.0
2017-10-09 15:25:00,49.71,49.74,49.68,49.73,140780.0,49.4115,49.4413,49.3817,49.4314,140780.0
2017-10-09 15:30:00,49.72,49.72,49.66,49.66,106980.0,49.4214,49.4214,49.3618,49.3618,106980.0
2017-10-09 15:35:00,49.67,49.71,49.66,49.69,110640.0,49.3717,49.4115,49.3618,49.3916,110640.0
2017-10-09 15:40:00,49.67,49.67,49.64,49.66,117040.0,49.3717,49.3717,49.3419,49.3618,117040.0
2017-10-09 15:45:00,49.66,49.66,49.6,49.63,213980.0,49.3618,49.3618,49.3022,49.332,213980.0
2017-10-09 15:50:00,49.58,49.65,49.58,49.63,446380.0,49.2823,49.3519,49.2823,49.332,446380.0
2017-10-09 15:55:00,49.63,49.63,49.58,49.6,756940.0,49.332,49.332,49.2823,49.3022,756940.0
2017-10-10 09:30:00,49.77,49.87,49.74,49.74,1298860.0,49.4711,49.5705,49.4413,49.4413,1298860.0
2017-10-10 09:35:00,49.77,49.82,49.7,49.7,661860.0,49.4711,49.5208,49.4016,49.4016,661860.0
2017-10-10 09:40:00,49.73,49.75,49.66,49.67,230720.0,49.4314,49.4513,49.3618,49.3717,230720.0
2017-10-10 09:45:00,49.67,49.68,49.55,49.6,326540.0,49.3717,49.3817,49.2525,49.3022,326540.0
2017-10-10 09:50:00,49.59,49.59,49.46,49.49,462780.0,49.2922,49.2922,49.163,49.1928,462780.0
2017-10-10 09:55:00,49.49,49.51,49.43,49.44,339600.0,49.1928,49.2127,49.1332,49.1431,339600.0
2017-10-10 10:00:00,49.43,49.46,49.4,49.43,229560.0,49.1332,49.163,49.1034,49.1332,229560.0
2017-10-10 10:05:00,49.44,49.46,49.41,49.45,314240.0,49.1431,49.163,49.1133,49.1531,314240.0
2017-10-10 10:10:00,49.46,49.47,49.37,49.41,226940.0,49.163,49.1729,49.0735,49.1133,226940.0
2017-10-10 10:15:00,49.4,49.4,49.32,49.32,269980.0,49.1034,49.1034,49.0238,49.0238,269980.0
2017-10-10 10:20:00,49.32,49.32,49.27,49.3,192000.0,49.0238,49.0238,48.9741,49.004,192000.0
2017-10-10 10:25:00,49.3,49.33,49.28,49.29,170240.0,49.004,49.0338,48.9841,48.994,170240.0
2017-10-10 10:30:00,49.31,49.42,49.3,49.4,279160.0,49.0139,49.1232,49.004,49.1034,279160.0
2017-10-10 10:35:00,49.41,49.42,49.38,49.39,270980.0,49.1133,49.1232,49.0835,49.0934,270980.0
2017-10-10 10:40:00,49.38,49.43,49.35,49.43,141440.0,49.0835,49.1332,49.0537,49.1332,141440.0
2017-10-10 10:45:00,49.42,49.44,49.41,49.43,107500.0,49.1232,49.1431,49.1133,49.1332,107500.0
2017-10-10 10:50:00,49.43,49.45,49.39,49.41,160820.0,49.1332,49.1531,49.0934,49.1133,160820.0
2017-10-10 10:55:00,49.39,49.44,49.39,49.42,109900.0,49.0934,49.1431,49.0934,49.1232,109900.0
2017-10-10 11:00:00,49.42,49.42,49.31,49.33,230280.0,49.1232,49.1232,49.0139,49.0338,230280.0
2017-10-10 11:05:00,49.32,49.37,49.28,49.36,201700.0,49.0238,49.0735,48.9841,49.0636,201700.0
2017-10-10 11:10:00,49.37,49.39,49.32,49.32,106000.0,49.0735,49.0934,49.0238,49.0238,106000.0
2017-10-10 11:15:00,49.32,49.43,49.32,49.43,68300.0,49.0238,49.1332,49.0238,49.1332,68300.0
2017-10-10 11:20:00,49.42,49.43,49.33,49.34,136420.0,49.1232,49.1332,49.0338,49.0437,136420.0
2017-10-10 11:25:00,49.36,49.36,49.29,49.3,95940.0,49.0636,49.0636,48.994,49.004,95940.0
2017-10-10 11:30:00,49.29,49.33,49.29,49.32,106140.0,48.994,49.0338,48.994,49.0238,106140.0
2017-10-10 11:35:00,49.32,49.34,49.29,49.34,87400.0,49.0238,49.0437,48.994,49.0437,87400.0
2017-10-10 11:40:00,49.32,49.33,49.28,49.28,98240.0,49.0238,49.0338,48.9841,48.9841,98240.0
2017-10-10 11:45:00,49.27,49.28,49.21,49.23,216760.0,48.9741,48.9841,48.9145,48.9344,216760.0
2017-10-10 11:50:00,49.24,49.24,49.16,49.18,199420.0,48.9443,48.9443,48.8648,48.8847,199420.0
2017-10-10 11:55:00,49.16,49.18,49.09,49.15,219280.0,48.8648,48.8847,48.7952,48.8549,219280.0
2017-10-10 12:00:00,49.16,49.16,49.12,49.13,91680.0,48.8648,48.8648,48.825,48.835,91680.0
2017-10-10 12:05:00,49.13,49.15,49.07,49.09,86580.0,48.835,48.8549,48.7753,48.7952,86580.0
2017-10-10 12:10:00,49.09,49.12,49.06,49.1,113120.0,48.7952,48.825,48.7654,48.8052,113120.0
2017-10-10 12:15:00,49.11,49.17,49.11,49.15,84540.0,48.8151,48.8747,48.8151,48.8549,84540.0
2017-10-10 12:20:00,49.14,49.17,49.11,49.16,98800.0,48.8449,48.8747,48.8151,48.8648,98800.0
2017-10-10 12:25:00,49.18,49.2,49.17,49.19,134600.0,48.8847,48.9046,48.8747,48.8946,134600.0
2017-10-10 12:30:00,49.18,49.26,49.18,49.24,56000.0,48.8847,48.9642,48.8847,48.9443,56000.0
2017-10-10 12:35:00,49.25,49.26,49.21,49.21,118440.0,48.9543,48.9642,48.9145,48.9145,118440.0
2017-10-10 12:40:00,49.22,49.31,49.22,49.3,78180.0,48.9244,49.0139,48.9244,49.004,78180.0
2017-10-10 12:45:00,49.29,49.31,49.27,49.29,99360.0,48.994,49.0139,48.9741,48.994,99360.0
2017-10-10 12:50:00,49.3,49.32,49.29,49.29,58020.0,49.004,49.0238,48.994,48.994,58020.0
2017-10-10 12:55:00,49.31,49.31,49.29,49.31,60400.0,49.0139,49.0139,48.994,49.0139,60400.0
2017-10-10 13:00:00,49.31,49.34,49.3,49.33,66500.0,49.0139,49.0437,49.004,49.0338,66500.0
2017-10-10 13:05:00,49.32,49.34,49.31,49.33,43180.0,49.0238,49.0437,49.0139,49.0338,43180.0
2017-10-10 13:10:00,49.33,49.4,49.33,49.37,94900.0,49.0338,49.1034,49.0338,49.0735,94900.0
2017-10-10 13:15:00,49.37,49.38,49.34,49.35,108000.0,49.0735,49.0835,49.0437,49.0537,108000.0
2017-10-10 13:20:00,49.34,49.36,49.32,49.32,54940.0,49.0437,49.0636,49.0238,49.0238,54940.0
2017-10-10 13:25:00,49.32,49.35,49.32,49.34,74000.0,49.0238,49.0537,49.0238,49.0437,74000.0
2017-10-10 13:30:00,49.34,49.37,49.34,49.36,49240.0,49.0437,49.0735,49.0437,49.0636,49240.0
2017-10-10 13:35:00,49.37,49.4,49.34,49.4,46800.0,49.0735,49.1034,49.0437,49.1034,46800.0
2017-10-10 13:40:00,49.4,49.41,49.34,49.34,78260.0,49.1034,49.1133,49.0437,49.0437,78260.0
2017-10-10 13:45:00,49.37,49.37,49.34,49.36,26000.0,49.0735,49.0735,49.0437,49.0636,26000.0
2017-10-10 13:50:00,49.36,49.36,49.33,49.35,46940.0,49.0636,49.0636,49.0338,49.0537,46940.0
2017-10-10 13:55:00,49.34,49.36,49.33,49.34,51360.0,49.0437,49.0636,49.0338,49.0437,51360.0
2017-10-10 14:00:00,49.34,49.37,49.34,49.37,46200.0,49.0437,49.0735,49.0437,49.0735,46200.0
2017-10-10 14:05:00,49.38,49.39,49.37,49.38,64180.0,49.0835,49.0934,49.0735,49.0835,64180.0
2017-10-10 14:10:00,49.38,49.39,49.36,49.38,78000.0,49.0835,49.0934,49.0636,49.0835,78000.0
2017-10-10 14:15:00,49.38,49.4,49.33,49.34,100700.0,49.0835,49.1034,49.0338,49.0437,100700.0
2017-10-10 14:20:00,49.33,49.36,49.33,49.36,61620.0,49.0338,49.0636,49.0338,49.0636,61620.0
2017-10-10 14:25:00,49.37,49.39,49.36,49.37,39440.0,49.0735,49.0934,49.0636,49.0735,39440.0
2017-10-10 14:30:00,49.37,49.38,49.36,49.37,70520.0,49.0735,49.0835,49.0636,49.0735,70520.0
2017-10-10 14:35:00,49.36,49.38,49.35,49.36,30000.0,49.0636,49.0835,49.0537,49.0636,30000.0
2017-10-10 14:40:00,49.36,49.37,49.35,49.36,68780.0,49.0636,49.0735,49.0537,49.0636,68780.0
2017-10-10 14:45:00,49.35,49.36,49.34,49.35,51220.0,49.0537,49.0636,49.0437,49.0537,51220.0
2017-10-10 14:50:00,49.37,49.39,49.35,49.38,99000.0,49.0735,49.0934,49.0537,49.0835,99000.0
2017-10-10 14:55:00,49.38,49.38,49.36,49.36,64980.0,49.0835,49.0835,49.0636,49.0636,64980.0
2017-10-10 15:00:00,49.37,49.39,49.37,49.39,123000.0,49.0735,49.0934,49.0735,49.0934,123000.0
2017-10-10 15:05:00,49.39,49.44,49.38,49.44,122260.0,49.0934,49.1431,49.0835,49.1431,122260.0
2017-10-10 15:10:00,49.44,49.49,49.43,49.47,227660.0,49.1431,49.1928,49.1332,49.1729,227660.0
2017-10-10 15:15:00,49.45,49.46,49.44,49.44,52000.0,49.1531,49.163,49.1431,49.1431,52000.0
2017-10-10 15:20:00,49.43,49.46,49.43,49.45,49720.0,49.1332,49.163,49.1332,49.1531,49720.0
2017-10-10 15:25:00,49.46,49.47,49.42,49.42,216340.0,49.163,49.1729,49.1232,49.1232,216340.0
2017-10-10 15:30:00,49.44,49.46,49.42,49.43,181300.0,49.1431,49.163,49.1232,49.1332,181300.0
2017-10-10 15:35:00,49.43,49.44,49.39,49.4,223360.0,49.1332,49.1431,49.0934,49.1034,223360.0
2017-10-10 15:40:00,49.39,49.42,49.37,49.38,162480.0,49.0934,49.1232,49.0735,49.0835,162480.0
2017-10-10 15:45:00,49.39,49.41,49.37,49.39,194220.0,49.0934,49.1133,49.0735,49.0934,194220.0
2017-10-10 15:50:00,49.4,49.41,49.37,49.38,236780.0,49.1034,49.1133,49.0735,49.0835,236780.0
2017-10-10 15:55:00,49.38,49.42,49.37,49.38,772380.0,49.0835,49.1232,49.0735,49.0835,772380.0
2017-10-11 09:30:00,49.45,49.58,49.4,49.4,695160.0,49.1531,49.2823,49.1034,49.1034,695160.0
2017-10-11 09:35:00,49.42,49.52,49.41,49.48,154420.0,49.1232,49.2226,49.1133,49.1829,154420.0
2017-10-11 09:40:00,49.47,49.6,49.45,49.58,310080.0,49.1729,49.3022,49.1531,49.2823,310080.0
2017-10-11 09:45:00,49.56,49.61,49.54,49.59,133680.0,49.2624,49.3121,49.2425,49.2922,133680.0
2017-10-11 09:50:00,49.59,49.65,49.54,49.54,405520.0,49.2922,49.3519,49.2425,49.2425,405520.0
2017-10-11 09:55:00,49.55,49.6,49.54,49.58,169400.0,49.2525,49.3022,49.2425,49.2823,169400.0
2017-10-11 10:00:00,49.59,49.65,49.58,49.65,132420.0,49.2922,49.3519,49.2823,49.3519,132420.0
2017-10-11 10:05:00,49.65,49.73,49.63,49.72,233420.0,49.3519,49.4314,49.332,49.4214,233420.0
2017-10-11 10:10:00,49.71,49.76,49.71,49.74,230420.0,49.4115,49.4612,49.4115,49.4413,230420.0
2017-10-11 10:15:00,49.73,49.73,49.64,49.67,121920.0,49.4314,49.4314,49.3419,49.3717,121920.0
2017-10-11 10:20:00,49.68,49.72,49.68,49.71,68920.0,49.3817,49.4214,49.3817,49.4115,68920.0
2017-10-11 10:25:00,49.71,49.74,49.71,49.72,154000.0,49.4115,49.4413,49.4115,49.4214,154000.0
2017-10-11 10:30:00,49.72,49.81,49.71,49.81,248200.0,49.4214,49.5109,49.4115,49.5109,248200.0
2017-10-11 10:35:00,49.8,49.85,49.76,49.78,326340.0,49.501,49.5507,49.4612,49.4811,326340.0
2017-10-11 10:40:00,49.76,49.81,49.76,49.8,147120.0,49.4612,49.5109,49.4612,49.501,147120.0
2017-10-11 10:45:00,49.8,49.87,49.8,49.86,533080.0,49.501,49.5705,49.501,49.5606,533080.0
2017-10-11 10:50:00,49.87,49.89,49.83,49.84,414060.0,49.5705,49.5904,49.5308,49.5407,414060.0
2017-10-11 10:55:00,49.85,49.88,49.84,49.85,88840.0,49.5507,49.5805,49.5407,49.5507,88840.0
2017-10-11 11:00:00,49.85,49.87,49.84,49.86,147540.0,49.5507,49.5705,49.5407,49.5606,147540.0
2017-10-11 11:05:00,49.86,49.87,49.85,49.85,107440.0,49.5606,49.5705,49.5507,49.5507,107440.0
2017-10-11 11:10:00,49.87,49.87,49.84,49.85,34000.0,49.5705,49.5705,49.5407,49.5507,34000.0
2017-10-11 11:15:00,49.85,49.85,49.78,49.8,235240.0,49.5507,49.5507,49.4811,49.501,235240.0
2017-10-11 11:20:00,49.8,49.84,49.8,49.8,113820.0,49.501,49.5407,49.501,49.501,113820.0
2017-10-11 11:25:00,49.79,49.79,49.73,49.73,210660.0,49.491,49.491,49.4314,49.4314,210660.0
2017-10-11 11:30:00,49.73,49.81,49.73,49.8,242580.0,49.4314,49.5109,49.4314,49.501,242580.0
2017-10-11 11:35:00,49.81,49.84,49.79,49.83,106520.0,49.5109,49.5407,49.491,49.5308,106520.0
2017-10-11 11:40:00,49.82,49.85,49.81,49.85,116540.0,49.5208,49.5507,49.5109,49.5507,116540.0
2017-10-11 11:45:00,49.84,49.88,49.84,49.87,164560.0,49.5407,49.5805,49.5407,49.5705,164560.0
2017-10-11 11:50:00,49.87,49.91,49.87,49.89,139440.0,49.5705,49.6103,49.5705,49.5904,139440.0
2017-10-11 11:55:00,49.89,49.89,49.86,49.86,52660.0,49.5904,49.5904,49.5606,49.5606,52660.0
2017-10-11 12:00:00,49.86,49.89,49.86,49.89,57000.0,49.5606,49.5904,49.5606,49.5904,57000.0
2017-10-11 12:05:00,49.9,49.91,49.9,49.91,83600.0,49.6004,49.6103,49.6004,49.6103,83600.0
2017-10-11 12:10:00,49.9,49.92,49.89,49.92,113740.0,49.6004,49.6202,49.5904,49.6202,113740.0
2017-10-11 12:15:00,49.93,49.97,49.92,49.96,393140.0,49.6302,49.6699,49.6202,49.66,393140.0
2017-10-11 12:20:00,49.95,49.99,49.93,49.98,262800.0,49.6501,49.6898,49.6302,49.6799,262800.0
2017-10-11 12:25:00,49.98,50.02,49.98,50.01,637460.0,49.6799,49.7196,49.6799,49.7097,637460.0
2017-10-11 12:30:00,50.01,50.03,50.0,50.0,275560.0,49.7097,49.7296,49.6998,49.6998,275560.0
2017-10-11 12:35:00,50.01,50.07,49.99,50.06,343360.0,49.7097,49.7693,49.6898,49.7594,343360.0
2017-10-11 12:40:00,50.07,50.14,50.06,50.11,366120.0,49.7693,49.8389,49.7594,49.8091,366120.0
2017-10-11 12:45:00,50.1,50.12,50.06,50.06,160920.0,49.7992,49.819,49.7594,49.7594,160920.0
2017-10-11 12:50:00,50.06,50.1,50.04,50.07,183600.0,49.7594,49.7992,49.7395,49.7693,183600.0
2017-10-11 12:55:00,50.07,50.08,50.04,50.04,199020.0,49.7693,49.7793,49.7395,49.7395,199020.0
2017-10-11 13:00:00,50.05,50.05,50.01,50.02,123940.0,49.7495,49.7495,49.7097,49.7196,123940.0
2017-10-11 13:05:00,50.01,50.03,49.99,50.01,182960.0,49.7097,49.7296,49.6898,49.7097,182960.0
2017-10-11 13:10:00,50.01,50.06,50.0,50.04,207900.0,49.7097,49.7594,49.6998,49.7395,207900.0
2017-10-11 13:15:00,50.03,50.04,50.01,50.01,52240.0,49.7296,49.7395,49.7097,49.7097,52240.0
2017-10-11 13:20:00,50.03,50.04,50.01,50.02,134100.0,49.7296,49.7395,49.7097,49.7196,134100.0
2017-10-11 13:25:00,50.02,50.02,49.99,50.01,123060.0,49.7196,49.7196,49.6898,49.7097,123060.0
2017-10-11 13:30:00,50.0,50.03,50.0,50.03,155620.0,49.6998,49.7296,49.6998,49.7296,155620.0
2017-10-11 13:35:00,50.03,50.09,50.03,50.07,139320.0,49.7296,49.7892,49.7296,49.7693,139320.0
2017-10-11 13:40:00,50.07,50.07,50.03,50.03,161720.0,49.7693,49.7693,49.7296,49.7296,161720.0
2017-10-11 13:45:00,50.04,50.08,50.04,50.08,105600.0,49.7395,49.7793,49.7395,49.7793,105600.0
2017-10-11 13:50:00,50.09,50.11,50.07,50.08,370660.0,49.7892,49.8091,49.7693,49.7793,370660.0
2017-10-11 13:55:00,50.08,50.1,50.06,50.08,293100.0,49.7793,49.7992,49.7594,49.7793,293100.0
2017-10-11 14:00:00,50.08,50.08,50.03,50.06,47080.0,49.7793,49.7793,49.7296,49.7594,47080.0
2017-10-11 14:05:00,50.05,50.06,50.01,50.02,124340.0,49.7495,49.7594,49.7097,49.7196,124340.0
2017-10-11 14:10:00,50.05,50.08,50.02,50.07,91680.0,49.7495,49.7793,49.7196,49.7693,91680.0
2017-10-11 14:15:00,50.07,50.14,50.07,50.12,292860.0,49.7693,49.8389,49.7693,49.819,292860.0
2017-10-11 14:20:00,50.12,50.12,50.04,50.05,244500.0,49.819,49.819,49.7395,49.7495,244500.0
2017-10-11 14:25:00,50.04,50.08,50.04,50.08,78680.0,49.7395,49.7793,49.7395,49.7793,78680.0
2017-10-11 14:30:00,50.09,50.1,50.05,50.09,171200.0,49.7892,49.7992,49.7495,49.7892,171200.0
2017-10-11 14:35:00,50.08,50.08,50.04,50.06,174520.0,49.7793,49.7793,49.7395,49.7594,174520.0
2017-10-11 14:40:00,50.07,50.14,50.07,50.14,332800.0,49.7693,49.8389,49.7693,49.8389,332800.0
2017-10-11 14:45:00,50.13,50.15,50.12,50.15,290880.0,49.829,49.8489,49.819,49.8489,290880.0
2017-10-11 14:50:00,50.14,50.16,50.13,50.16,241080.0,49.8389,49.8588,49.829,49.8588,241080.0
2017-10-11 14:55:00,50.16,50.22,50.16,50.21,392500.0,49.8588,49.9184,49.8588,49.9085,392500.0
2017-10-11 15:00:00,50.19,50.24,50.19,50.24,383140.0,49.8886,49.9383,49.8886,49.9383,383140.0
2017-10-11 15:05:00,50.25,50.3,50.24,50.29,427740.0,49.9483,49.998,49.9383,49.988,427740.0
2017-10-11 15:10:00,50.28,50.3,50.26,50.29,504480.0,49.9781,49.998,49.9582,49.988,504480.0
2017-10-11 15:15:00,50.29,50.35,50.28,50.35,484940.0,49.988,50.0477,49.9781,50.0477,484940.0
2017-10-11 15:20:00,50.35,50.38,50.3,50.3,508580.0,50.0477,50.0775,49.998,49.998,508580.0
2017-10-11 15:25:00,50.3,50.32,50.28,50.32,340620.0,49.998,50.0178,49.9781,50.0178,340620.0
2017-10-11 15:30:00,50.32,50.37,50.32,50.34,603780.0,50.0178,50.0675,50.0178,50.0377,603780.0
2017-10-11 15:35:00,50.34,50.34,50.28,50.3,524400.0,50.0377,50.0377,49.9781,49.998,524400.0
2017-10-11 15:40:00,50.3,50.35,50.29,50.34,541800.0,49.998,50.0477,49.988,50.0377,541800.0
2017-10-11 15:45:00,50.33,50.38,50.31,50.36,644340.0,50.0278,50.0775,50.0079,50.0576,644340.0
2017-10-11 15:50:00,50.36,50.36,50.26,50.27,777320.0,50.0576,50.0576,49.9582,49.9681,777320.0
2017-10-11 15:55:00,50.27,50.31,50.26,50.28,1210080.0,49.9681,50.0079,49.9582,49.9781,1210080.0
2017-10-12 09:30:00,50.19,50.24,50.15,50.24,929560.0,49.8886,49.9383,49.8489,49.9383,929560.0
2017-10-12 09:35:00,50.24,50.34,50.21,50.25,550620.0,49.9383,50.0377,49.9085,49.9483,550620.0
2017-10-12 09:40:00,50.26,50.29,50.06,50.13,701180.0,49.9582,49.988,49.7594,49.829,701180.0
2017-10-12 09:45:00,50.13,50.2,50.06,50.2,598120.0,49.829,49.8986,49.7594,49.8986,598120.0
2017-10-12 09:50:00,50.2,50.3,50.19,50.3,602560.0,49.8986,49.998,49.8886,49.998,602560.0
2017-10-12 09:55:00,50.3,50.33,50.23,50.25,448240.0,49.998,50.0278,49.9284,49.9483,448240.0
2017-10-12 10:00:00,50.24,50.39,50.21,50.38,696800.0,49.9383,50.0874,49.9085,50.0775,696800.0
2017-10-12 10:05:00,50.37,50.43,50.32,50.32,749120.0,50.0675,50.1272,50.0178,50.0178,749120.0
2017-10-12 10:10:00,50.33,50.35,50.28,50.28,302260.0,50.0278,50.0477,49.9781,49.9781,302260.0
2017-10-12 10:15:00,50.27,50.36,50.26,50.34,243120.0,49.9681,50.0576,49.9582,50.0377,243120.0
2017-10-12 10:20:00,50.34,50.37,50.33,50.35,120880.0,50.0377,50.0675,50.0278,50.0477,120880.0
2017-10-12 10:25:00,50.34,50.36,50.32,50.35,235180.0,50.0377,50.0576,50.0178,50.0477,235180.0
2017-10-12 10:30:00,50.34,50.35,50.3,50.32,140940.0,50.0377,50.0477,49.998,50.0178,140940.0
2017-10-12 10:35:00,50.3,50.39,50.3,50.3,231800.0,49.998,50.0874,49.998,49.998,231800.0
2017-10-12 10:40:00,50.31,50.33,50.28,50.31,145940.0,50.0079,50.0278,49.9781,50.0079,145940.0
2017-10-12 10:45:00,50.31,50.31,50.26,50.26,134040.0,50.0079,50.0079,49.9582,49.9582,134040.0
2017-10-12 10:50:00,50.27,50.29,50.24,50.25,332460.0,49.9681,49.988,49.9383,49.9483,332460.0
2017-10-12 10:55:00,50.23,50.24,50.18,50.18,343960.0,49.9284,49.9383,49.8787,49.8787,343960.0
2017-10-12 11:00:00,50.18,50.2,50.13,50.18,209460.0,49.8787,49.8986,49.829,49.8787,209460.0
2017-10-12 11:05:00,50.17,50.26,50.16,50.24,124280.0,49.8687,49.9582,49.8588,49.9383,124280.0
2017-10-12 11:10:00,50.24,50.26,50.23,50.26,232100.0,49.9383,49.9582,49.9284,49.9582,232100.0
2017-10-12 11:15:00,50.27,50.27,50.23,50.23,91800.0,49.9681,49.9681,49.9284,49.9284,91800.0
2017-10-12 11:20:00,50.23,50.24,50.19,50.23,103320.0,49.9284,49.9383,49.8886,49.9284,103320.0
2017-10-12 11:25:00,50.22,50.24,50.19,50.22,99140.0,49.9184,49.9383,49.8886,49.9184,99140.0
2017-10-12 11:30:00,50.23,50.24,50.22,50.23,98180.0,49.9284,49.9383,49.9184,49.9284,98180.0
2017-10-12 11:35:00,50.24,50.25,50.22,50.22,93840.0,49.9383,49.9483,49.9184,49.9184,93840.0
2017-10-12 11:40:00,50.24,50.25,50.22,50.23,101440.0,49.9383,49.9483,49.9184,49.9284,101440.0
2017-10-12 11:45:00,50.24,50.26,50.23,50.26,94760.0,49.9383,49.9582,49.9284,49.9582,94760.0
2017-10-12 11:50:00,50.26,50.3,50.25,50.29,152500.0,49.9582,49.998,49.9483,49.988,152500.0
2017-10-12 11:55:00,50.29,50.32,50.28,50.32,203740.0,49.988,50.0178,49.9781,50.0178,203740.0
2017-10-12 12:00:00,50.31,50.37,50.3,50.36,126120.0,50.0079,50.0675,49.998,50.0576,126120.0
2017-10-12 12:05:00,50.37,50.45,50.37,50.41,512640.0,50.0675,50.1471,50.0675,50.1073,512640.0
2017-10-12 12:10:00,50.41,50.41,50.37,50.38,92100.0,50.1073,50.1073,50.0675,50.0775,92100.0
2017-10-12 12:15:00,50.37,50.39,50.33,50.36,158200.0,50.0675,50.0874,50.0278,50.0576,158200.0
2017-10-12 12:20:00,50.35,50.38,50.33,50.36,81000.0,50.0477,50.0775,50.0278,50.0576,81000.0
2017-10-12 12:25:00,50.35,50.35,50.32,50.32,42900.0,50.0477,50.0477,50.0178,50.0178,42900.0
2017-10-12 12:30:00,50.31,50.33,50.3,50.32,176620.0,50.0079,50.0278,49.998,50.0178,176620.0
2017-10-12 12:35:00,50.3,50.3,50.28,50.28,26000.0,49.998,49.998,49.9781,49.9781,26000.0
2017-10-12 12:40:00,50.28,50.3,50.26,50.26,54000.0,49.9781,49.998,49.9582,49.9582,54000.0
2017-10-12 12:45:00,50.27,50.29,50.24,50.26,94960.0,49.9681,49.988,49.9383,49.9582,94960.0
2017-10-12 12:50:00,50.25,50.26,50.24,50.25,47080.0,49.9483,49.9582,49.9383,49.9483,47080.0
2017-10-12 12:55:00,50.25,50.31,50.25,50.3,93700.0,49.9483,50.0079,49.9483,49.998,93700.0
2017-10-12 13:00:00,50.3,50.38,50.27,50.38,293300.0,49.998,50.0775,49.9681,50.0775,293300.0
2017-10-12 13:05:00,50.38,50.51,50.38,50.51,417180.0,50.0775,50.2067,50.0775,50.2067,417180.0
2017-10-12 13:10:00,50.5,50.55,50.47,50.54,344940.0,50.1968,50.2465,50.1669,50.2365,344940.0
2017-10-12 13:15:00,50.54,50.57,50.53,50.55,331120.0,50.2365,50.2663,50.2266,50.2465,331120.0
2017-10-12 13:20:00,50.56,50.58,50.55,50.56,133440.0,50.2564,50.2763,50.2465,50.2564,133440.0
2017-10-12 13:25:00,50.56,50.57,50.5,50.52,262060.0,50.2564,50.2663,50.1968,50.2166,262060.0
2017-10-12 13:30:00,50.51,50.55,50.48,50.5,146920.0,50.2067,50.2465,50.1769,50.1968,146920.0
2017-10-12 13:35:00,50.51,50.54,50.5,50.52,71000.0,50.2067,50.2365,50.1968,50.2166,71000.0
2017-10-12 13:40:00,50.51,50.53,50.51,50.51,89000.0,50.2067,50.2266,50.2067,50.2067,89000.0
2017-10-12 13:45:00,50.51,50.52,50.49,50.52,115300.0,50.2067,50.2166,50.1868,50.2166,115300.0
2017-10-12 13:50:00,50.52,50.52,50.49,50.52,90000.0,50.2166,50.2166,50.1868,50.2166,90000.0
2017-10-12 13:55:00,50.51,50.55,50.51,50.52,156580.0,50.2067,50.2465,50.2067,50.2166,156580.0
2017-10-12 14:00:00,50.52,50.54,50.49,50.52,90980.0,50.2166,50.2365,50.1868,50.2166,90980.0
2017-10-12 14:05:00,50.52,50.55,50.5,50.5,97840.0,50.2166,50.2465,50.1968,50.1968,97840.0
2017-10-12 14:10:00,50.5,50.53,50.47,50.53,151960.0,50.1968,50.2266,50.1669,50.2266,151960.0
2017-10-12 14:15:00,50.51,50.53,50.44,50.46,135940.0,50.2067,50.2266,50.1371,50.157,135940.0
2017-10-12 14:20:00,50.46,50.5,50.46,50.49,99820.0,50.157,50.1968,50.157,50.1868,99820.0
2017-10-12 14:25:00,50.49,50.52,50.48,50.52,61060.0,50.1868,50.2166,50.1769,50.2166,61060.0
2017-10-12 14:30:00,50.52,50.53,50.5,50.51,90640.0,50.2166,50.2266,50.1968,50.2067,90640.0
2017-10-12 14:35:00,50.51,50.56,50.51,50.55,75540.0,50.2067,50.2564,50.2067,50.2465,75540.0
2017-10-12 14:40:00,50.55,50.56,50.51,50.53,103640.0,50.2465,50.2564,50.2067,50.2266,103640.0
2017-10-12 14:45:00,50.51,50.53,50.43,50.43,225340.0,50.2067,50.2266,50.1272,50.1272,225340.0
2017-10-12 14:50:00,50.45,50.45,50.38,50.39,294060.0,50.1471,50.1471,50.0775,50.0874,294060.0
2017-10-12 14:55:00,50.38,50.39,50.32,50.37,123840.0,50.0775,50.0874,50.0178,50.0675,123840.0
2017-10-12 15:00:00,50.38,50.39,50.33,50.35,128720.0,50.0775,50.0874,50.0278,50.0477,128720.0
2017-10-12 15:05:00,50.35,50.37,50.34,50.37,106560.0,50.0477,50.0675,50.0377,50.0675,106560.0
2017-10-12 15:10:00,50.35,50.4,50.35,50.38,107700.0,50.0477,50.0974,50.0477,50.0775,107700.0
2017-10-12 15:15:00,50.39,50.4,50.36,50.4,133040.0,50.0874,50.0974,50.0576,50.0974,133040.0
2017-10-12 15:20:00,50.4,50.41,50.38,50.38,141140.0,50.0974,50.1073,50.0775,50.0775,141140.0
2017-10-12 15:25:00,50.38,50.4,50.33,50.35,136660.0,50.0775,50.0974,50.0278,50.0477,136660.0
2017-10-12 15:30:00,50.35,50.35,50.28,50.29,265420.0,50.0477,50.0477,49.9781,49.988,265420.0
2017-10-12 15:35:00,50.3,50.31,50.28,50.29,153700.0,49.998,50.0079,49.9781,49.988,153700.0
2017-10-12 15:40:00,50.28,50.36,50.28,50.34,262860.0,49.9781,50.0576,49.9781,50.0377,262860.0
2017-10-12 15:45:00,50.34,50.34,50.27,50.27,264320.0,50.0377,50.0377,49.9681,49.9681,264320.0
2017-10-12 15:50:00,50.26,50.28,50.22,50.26,635220.0,49.9582,49.9781,49.9184,49.9582,635220.0
2017-10-12 15:55:00,50.27,50.3,50.22,50.28,935080.0,49.9681,49.998,49.9184,49.9781,935080.0
2017-10-13 09:30:00,50.49,50.51,50.45,50.48,883380.0,50.1868,50.2067,50.1471,50.1769,883380.0
2017-10-13 09:35:00,50.47,50.5,50.43,50.44,347160.0,50.1669,50.1968,50.1272,50.1371,347160.0
2017-10-13 09:40:00,50.42,50.52,50.42,50.51,391740.0,50.1172,50.2166,50.1172,50.2067,391740.0
2017-10-13 09:45:00,50.51,50.57,50.5,50.54,445780.0,50.2067,50.2663,50.1968,50.2365,445780.0
2017-10-13 09:50:00,50.55,50.58,50.52,50.58,256700.0,50.2465,50.2763,50.2166,50.2763,256700.0
2017-10-13 09:55:00,50.59,50.6,50.49,50.53,395020.0,50.2862,50.2962,50.1868,50.2266,395020.0
2017-10-13 10:00:00,50.53,50.59,50.53,50.59,197700.0,50.2266,50.2862,50.2266,50.2862,197700.0
2017-10-13 10:05:00,50.59,50.66,50.58,50.6,482520.0,50.2862,50.3558,50.2763,50.2962,482520.0
2017-10-13 10:10:00,50.61,50.61,50.56,50.57,168640.0,50.3061,50.3061,50.2564,50.2663,168640.0
2017-10-13 10:15:00,50.57,50.63,50.57,50.61,209180.0,50.2663,50.326,50.2663,50.3061,209180.0
2017-10-13 10:20:00,50.63,50.69,50.62,50.68,373240.0,50.326,50.3856,50.316,50.3757,373240.0
2017-10-13 10:25:00,50.66,50.72,50.66,50.71,421620.0,50.3558,50.4154,50.3558,50.4055,421620.0
2017-10-13 10:30:00,50.71,50.73,50.67,50.73,202420.0,50.4055,50.4254,50.3657,50.4254,202420.0
2017-10-13 10:35:00,50.73,50.74,50.7,50.7,144000.0,50.4254,50.4353,50.3956,50.3956,144000.0
2017-10-13 10:40:00,50.71,50.73,50.66,50.67,164400.0,50.4055,50.4254,50.3558,50.3657,164400.0
2017-10-13 10:45:00,50.68,50.7,50.65,50.67,94540.0,50.3757,50.3956,50.3459,50.3657,94540.0
2017-10-13 10:50:00,50.67,50.67,50.59,50.6,258000.0,50.3657,50.3657,50.2862,50.2962,258000.0
2017-10-13 10:55:00,50.63,50.65,50.6,50.62,132700.0,50.326,50.3459,50.2962,50.316,132700.0
2017-10-13 11:00:00,50.62,50.65,50.6,50.61,195420.0,50.316,50.3459,50.2962,50.3061,195420.0
2017-10-13 11:05:00,50.61,50.62,50.57,50.57,188780.0,50.3061,50.316,50.2663,50.2663,188780.0
2017-10-13 11:10:00,50.56,50.59,50.56,50.58,110240.0,50.2564,50.2862,50.2564,50.2763,110240.0
2017-10-13 11:15:00,50.59,50.61,50.57,50.59,115140.0,50.2862,50.3061,50.2663,50.2862,115140.0
2017-10-13 11:20:00,50.59,50.6,50.55,50.59,130240.0,50.2862,50.2962,50.2465,50.2862,130240.0
2017-10-13 11:25:00,50.59,50.61,50.56,50.56,112240.0,50.2862,50.3061,50.2564,50.2564,112240.0
2017-10-13 11:30:00,50.55,50.58,50.54,50.57,159460.0,50.2465,50.2763,50.2365,50.2663,159460.0
2017-10-13 11:35:00,50.56,50.57,50.53,50.55,114740.0,50.2564,50.2663,50.2266,50.2465,114740.0
2017-10-13 11:40:00,50.56,50.6,50.56,50.59,237740.0,50.2564,50.2962,50.2564,50.2862,237740.0
2017-10-13 11:45:00,50.59,50.61,50.59,50.59,146540.0,50.2862,50.3061,50.2862,50.2862,146540.0
2017-10-13 11:50:00,50.59,50.6,50.59,50.6,166640.0,50.2862,50.2962,50.2862,50.2962,166640.0
2017-10-13 11:55:00,50.59,50.6,50.56,50.57,227780.0,50.2862,50.2962,50.2564,50.2663,227780.0
2017-10-13 12:00:00,50.57,50.59,50.56,50.59,114060.0,50.2663,50.2862,50.2564,50.2862,114060.0
2017-10-13 12:05:00,50.59,50.59,50.57,50.57,229580.0,50.2862,50.2862,50.2663,50.2663,229580.0
2017-10-13 12:10:00,50.57,50.58,50.52,50.53,154100.0,50.2663,50.2763,50.2166,50.2266,154100.0
2017-10-13 12:15:00,50.53,50.56,50.53,50.54,121200.0,50.2266,50.2564,50.2266,50.2365,121200.0
2017-10-13 12:20:00,50.54,50.56,50.54,50.54,54000.0,50.2365,50.2564,50.2365,50.2365,54000.0
2017-10-13 12:25:00,50.55,50.63,50.54,50.62,392680.0,50.2465,50.326,50.2365,50.316,392680.0
2017-10-13 12:30:00,50.63,50.68,50.62,50.67,173580.0,50.326,50.3757,50.316,50.3657,173580.0
2017-10-13 12:35:00,50.67,50.68,50.64,50.66,76160.0,50.3657,50.3757,50.3359,50.3558,76160.0
2017-10-13 12:40:00,50.65,50.69,50.65,50.66,72740.0,50.3459,50.3856,50.3459,50.3558,72740.0
2017-10-13 12:45:00,50.67,50.68,50.66,50.67,139980.0,50.3657,50.3757,50.3558,50.3657,139980.0
2017-10-13 12:50:00,50.67,50.67,50.63,50.65,87180.0,50.3657,50.3657,50.326,50.3459,87180.0
2017-10-13 12:55:00,50.66,50.7,50.65,50.68,287840.0,50.3558,50.3956,50.3459,50.3757,287840.0
2017-10-13 13:00:00,50.68,50.71,50.68,50.68,97000.0,50.3757,50.4055,50.3757,50.3757,97000.0
2017-10-13 13:05:00,50.68,50.68,50.67,50.67,65280.0,50.3757,50.3757,50.3657,50.3657,65280.0
2017-10-13 13:10:00,50.67,50.67,50.64,50.64,113000.0,50.3657,50.3657,50.3359,50.3359,113000.0
2017-10-13 13:15:00,50.64,50.64,50.61,50.63,119200.0,50.3359,50.3359,50.3061,50.326,119200.0
2017-10-13 13:20:00,50.63,50.63,50.6,50.61,63500.0,50.326,50.326,50.2962,50.3061,63500.0
2017-10-13 13:25:00,50.61,50.62,50.57,50.59,75420.0,50.3061,50.316,50.2663,50.2862,75420.0
2017-10-13 13:30:00,50.6,50.61,50.59,50.59,30000.0,50.2962,50.3061,50.2862,50.2862,30000.0
2017-10-13 13:35:00,50.6,50.6,50.57,50.57,81140.0,50.2962,50.2962,50.2663,50.2663,81140.0
2017-10-13 13:40:00,50.57,50.61,50.57,50.59,129000.0,50.2663,50.3061,50.2663,50.2862,129000.0
2017-10-13 13:45:00,50.6,50.6,50.57,50.58,79200.0,50.2962,50.2962,50.2663,50.2763,79200.0
2017-10-13 13:50:00,50.58,50.58,50.56,50.56,57000.0,50.2763,50.2763,50.2564,50.2564,57000.0
2017-10-13 13:55:00,50.56,50.56,50.51,50.53,98000.0,50.2564,50.2564,50.2067,50.2266,98000.0
2017-10-13 14:00:00,50.52,50.53,50.48,50.49,133740.0,50.2166,50.2266,50.1769,50.1868,133740.0
2017-10-13 14:05:00,50.48,50.51,50.48,50.49,100300.0,50.1769,50.2067,50.1769,50.1868,100300.0
2017-10-13 14:10:00,50.5,50.51,50.49,50.49,57560.0,50.1968,50.2067,50.1868,50.1868,57560.0
2017-10-13 14:15:00,50.49,50.49,50.47,50.47,113660.0,50.1868,50.1868,50.1669,50.1669,113660.0
2017-10-13 14:20:00,50.47,50.48,50.44,50.45,125300.0,50.1669,50.1769,50.1371,50.1471,125300.0
2017-10-13 14:25:00,50.45,50.46,50.43,50.44,111380.0,50.1471,50.157,50.1272,50.1371,111380.0
2017-10-13 14:30:00,50.44,50.45,50.43,50.44,177240.0,50.1371,50.1471,50.1272,50.1371,177240.0
2017-10-13 14:35:00,50.44,50.45,50.4,50.42,159040.0,50.1371,50.1471,50.0974,50.1172,159040.0
2017-10-13 14:40:00,50.41,50.41,50.37,50.41,130560.0,50.1073,50.1073,50.0675,50.1073,130560.0
2017-10-13 14:45:00,50.41,50.41,50.37,50.39,98180.0,50.1073,50.1073,50.0675,50.0874,98180.0
2017-10-13 14:50:00,50.38,50.41,50.38,50.41,88040.0,50.0775,50.1073,50.0775,50.1073,88040.0
2017-10-13 14:55:00,50.4,50.47,50.4,50.47,184800.0,50.0974,50.1669,50.0974,50.1669,184800.0
2017-10-13 15:00:00,50.47,50.51,50.45,50.47,337740.0,50.1669,50.2067,50.1471,50.1669,337740.0
2017-10-13 15:05:00,50.46,50.49,50.46,50.48,98420.0,50.157,50.1868,50.157,50.1769,98420.0
2017-10-13 15:10:00,50.48,50.48,50.46,50.47,75980.0,50.1769,50.1769,50.157,50.1669,75980.0
2017-10-13 15:15:00,50.46,50.46,50.42,50.42,126420.0,50.157,50.157,50.1172,50.1172,126420.0
2017-10-13 15:20:00,50.42,50.43,50.4,50.4,125260.0,50.1172,50.1272,50.0974,50.0974,125260.0
2017-10-13 15:25:00,50.4,50.41,50.37,50.39,133340.0,50.0974,50.1073,50.0675,50.0874,133340.0
2017-10-13 15:30:00,50.38,50.41,50.38,50.41,185600.0,50.0775,50.1073,50.0775,50.1073,185600.0
2017-10-13 15:35:00,50.41,50.45,50.41,50.44,272800.0,50.1073,50.1471,50.1073,50.1371,272800.0
2017-10-13 15:40:00,50.44,50.45,50.39,50.41,214620.0,50.1371,50.1471,50.0874,50.1073,214620.0
2017-10-13 15:45:00,50.41,50.42,50.37,50.39,326380.0,50.1073,50.1172,50.0675,50.0874,326380.0
2017-10-13 15:50:00,50.38,50.38,50.35,50.37,358480.0,50.0775,50.0775,50.0477,50.0675,358480.0
2017-10-13 15:55:00,50.37,50.41,50.37,50.4,956700.0,50.0675,50.1073,50.0675,50.0974,956700.0
2017-10-16 09:30:00,50.48,50.58,50.46,50.58,813020.0,50.1769,50.2763,50.157,50.2763,813020.0
2017-10-16 09:35:00,50.6,50.6,50.38,50.4,397840.0,50.2962,50.2962,50.0775,50.0974,397840.0
2017-10-16 09:40:00,50.39,50.5,50.37,50.48,448580.0,50.0874,50.1968,50.0675,50.1769,448580.0
2017-10-16 09:45:00,50.5,50.53,50.36,50.37,227420.0,50.1968,50.2266,50.0576,50.0675,227420.0
2017-10-16 09:50:00,50.38,50.41,50.35,50.37,307140.0,50.0775,50.1073,50.0477,50.0675,307140.0
2017-10-16 09:55:00,50.36,50.37,50.32,50.33,179620.0,50.0576,50.0675,50.0178,50.0278,179620.0
2017-10-16 10:00:00,50.33,50.36,50.33,50.34,146000.0,50.0278,50.0576,50.0278,50.0377,146000.0
2017-10-16 10:05:00,50.35,50.35,50.3,50.31,104900.0,50.0477,50.0477,49.998,50.0079,104900.0
2017-10-16 10:10:00,50.3,50.32,50.27,50.27,195220.0,49.998,50.0178,49.9681,49.9681,195220.0
2017-10-16 10:15:00,50.28,50.29,50.19,50.21,288200.0,49.9781,49.988,49.8886,49.9085,288200.0
2017-10-16 10:20:00,50.18,50.23,50.18,50.22,209880.0,49.8787,49.9284,49.8787,49.9184,209880.0
2017-10-16 10:25:00,50.22,50.25,50.2,50.22,89780.0,49.9184,49.9483,49.8986,49.9184,89780.0
2017-10-16 10:30:00,50.2,50.23,50.18,50.21,209000.0,49.8986,49.9284,49.8787,49.9085,209000.0
2017-10-16 10:35:00,50.2,50.21,50.15,50.17,204660.0,49.8986,49.9085,49.8489,49.8687,204660.0
2017-10-16 10:40:00,50.16,50.23,50.15,50.21,97920.0,49.8588,49.9284,49.8489,49.9085,97920.0
2017-10-16 10:45:00,50.22,50.24,50.2,50.21,52000.0,49.9184,49.9383,49.8986,49.9085,52000.0
2017-10-16 10:50:00,50.21,50.22,50.19,50.19,146960.0,49.9085,49.9184,49.8886,49.8886,146960.0
2017-10-16 10:55:00,50.19,50.23,50.19,50.22,63860.0,49.8886,49.9284,49.8886,49.9184,63860.0
2017-10-16 11:00:00,50.22,50.24,50.2,50.24,96480.0,49.9184,49.9383,49.8986,49.9383,96480.0
2017-10-16 11:05:00,50.24,50.25,50.21,50.21,68400.0,49.9383,49.9483,49.9085,49.9085,68400.0
2017-10-16 11:10:00,50.23,50.23,50.2,50.23,57540.0,49.9284,49.9284,49.8986,49.9284,57540.0
2017-10-16 11:15:00,50.24,50.28,50.22,50.27,139500.0,49.9383,49.9781,49.9184,49.9681,139500.0
2017-10-16 11:20:00,50.29,50.33,50.27,50.33,65040.0,49.988,50.0278,49.9681,50.0278,65040.0
2017-10-16 11:25:00,50.33,50.35,50.3,50.32,95300.0,50.0278,50.0477,49.998,50.0178,95300.0
2017-10-16 11:30:00,50.29,50.33,50.29,50.31,74560.0,49.988,50.0278,49.988,50.0079,74560.0
2017-10-16 11:35:00,50.33,50.33,50.31,50.31,36000.0,50.0278,50.0278,50.0079,50.0079,36000.0
2017-10-16 11:40:00,50.32,50.34,50.31,50.34,61200.0,50.0178,50.0377,50.0079,50.0377,61200.0
2017-10-16 11:45:00,50.32,50.32,50.29,50.3,46860.0,50.0178,50.0178,49.988,49.998,46860.0
2017-10-16 11:50:00,50.31,50.31,50.28,50.31,56580.0,50.0079,50.0079,49.9781,50.0079,56580.0
2017-10-16 11:55:00,50.3,50.31,50.29,50.29,42520.0,49.998,50.0079,49.988,49.988,42520.0
2017-10-16 12:00:00,50.3,50.32,50.3,50.31,68000.0,49.998,50.0178,49.998,50.0079,68000.0
2017-10-16 12:05:00,50.32,50.34,50.31,50.32,62080.0,50.0178,50.0377,50.0079,50.0178,62080.0
2017-10-16 12:10:00,50.32,50.32,50.3,50.3,56020.0,50.0178,50.0178,49.998,49.998,56020.0
2017-10-16 12:15:00,50.3,50.3,50.22,50.25,153880.0,49.998,49.998,49.9184,49.9483,153880.0
2017-10-16 12:20:00,50.25,50.26,50.22,50.24,95320.0,49.9483,49.9582,49.9184,49.9383,95320.0
2017-10-16 12:25:00,50.24,50.24,50.19,50.19,235980.0,49.9383,49.9383,49.8886,49.8886,235980.0
2017-10-16 12:30:00,50.19,50.2,50.19,50.19,156880.0,49.8886,49.8986,49.8886,49.8886,156880.0
2017-10-16 12:35:00,50.2,50.23,50.19,50.23,72860.0,49.8986,49.9284,49.8886,49.9284,72860.0
2017-10-16 12:40:00,50.23,50.24,50.17,50.21,170300.0,49.9284,49.9383,49.8687,49.9085,170300.0
2017-10-16 12:45:00,50.2,50.24,50.2,50.24,32000.0,49.8986,49.9383,49.8986,49.9383,32000.0
2017-10-16 12:50:00,50.22,50.28,50.22,50.25,94300.0,49.9184,49.9781,49.9184,49.9483,94300.0
2017-10-16 12:55:00,50.26,50.27,50.26,50.27,37760.0,49.9582,49.9681,49.9582,49.9681,37760.0
2017-10-16 13:00:00,50.26,50.27,50.23,50.23,88780.0,49.9582,49.9681,49.9284,49.9284,88780.0
2017-10-16 13:05:00,50.23,50.23,50.19,50.2,176380.0,49.9284,49.9284,49.8886,49.8986,176380.0
2017-10-16 13:10:00,50.2,50.2,50.14,50.15,237120.0,49.8986,49.8986,49.8389,49.8489,237120.0
2017-10-16 13:15:00,50.16,50.18,50.14,50.14,171100.0,49.8588,49.8787,49.8389,49.8389,171100.0
2017-10-16 13:20:00,50.15,50.17,50.14,50.15,77420.0,49.8489,49.8687,49.8389,49.8489,77420.0
2017-10-16 13:25:00,50.15,50.15,50.08,50.13,273920.0,49.8489,49.8489,49.7793,49.829,273920.0
2017-10-16 13:30:00,50.13,50.23,50.13,50.23,234700.0,49.829,49.9284,49.829,49.9284,234700.0
2017-10-16 13:35:00,50.22,50.25,50.22,50.24,89200.0,49.9184,49.9483,49.9184,49.9383,89200.0
2017-10-16 13:40:00,50.24,50.24,50.21,50.22,63900.0,49.9383,49.9383,49.9085,49.9184,63900.0
2017-10-16 13:45:00,50.22,50.22,50.2,50.21,71960.0,49.9184,49.9184,49.8986,49.9085,71960.0
2017-10-16 13:50:00,50.21,50.23,50.21,50.21,57600.0,49.9085,49.9284,49.9085,49.9085,57600.0
2017-10-16 13:55:00,50.21,50.21,50.18,50.18,104120.0,49.9085,49.9085,49.8787,49.8787,104120.0
2017-10-16 14:00:00,50.19,50.23,50.19,50.21,45520.0,49.8886,49.9284,49.8886,49.9085,45520.0
2017-10-16 14:05:00,50.22,50.24,50.21,50.24,42000.0,49.9184,49.9383,49.9085,49.9383,42000.0
2017-10-16 14:10:00,50.25,50.29,50.25,50.28,101680.0,49.9483,49.988,49.9483,49.9781,101680.0
2017-10-16 14:15:00,50.28,50.29,50.27,50.28,55600.0,49.9781,49.988,49.9681,49.9781,55600.0
2017-10-16 14:20:00,50.29,50.3,50.24,50.28,59000.0,49.988,49.998,49.9383,49.9781,59000.0
2017-10-16 14:25:00,50.3,50.32,50.3,50.31,131620.0,49.998,50.0178,49.998,50.0079,131620.0
2017-10-16 14:30:00,50.3,50.32,50.3,50.32,43440.0,49.998,50.0178,49.998,50.0178,43440.0
2017-10-16 14:35:00,50.33,50.36,50.33,50.36,71520.0,50.0278,50.0576,50.0278,50.0576,71520.0
2017-10-16 14:40:00,50.35,50.39,50.35,50.39,73740.0,50.0477,50.0874,50.0477,50.0874,73740.0
2017-10-16 14:45:00,50.39,50.4,50.35,50.36,213400.0,50.0874,50.0974,50.0477,50.0576,213400.0
2017-10-16 14:50:00,50.36,50.39,50.34,50.36,119440.0,50.0576,50.0874,50.0377,50.0576,119440.0
2017-10-16 14:55:00,50.36,50.38,50.36,50.36,87000.0,50.0576,50.0775,50.0576,50.0576,87000.0
2017-10-16 15:00:00,50.36,50.36,50.35,50.36,64200.0,50.0576,50.0576,50.0477,50.0576,64200.0
2017-10-16 15:05:00,50.36,50.37,50.35,50.37,80000.0,50.0576,50.0675,50.0477,50.0675,80000.0
2017-10-16 15:10:00,50.37,50.41,50.37,50.39,145300.0,50.0675,50.1073,50.0675,50.0874,145300.0
2017-10-16 15:15:00,50.4,50.41,50.38,50.39,162000.0,50.0974,50.1073,50.0775,50.0874,162000.0
2017-10-16 15:20:00,50.4,50.4,50.35,50.38,124160.0,50.0974,50.0974,50.0477,50.0775,124160.0
2017-10-16 15:25:00,50.38,50.39,50.37,50.39,56000.0,50.0775,50.0874,50.0675,50.0874,56000.0
2017-10-16 15:30:00,50.39,50.41,50.37,50.38,222440.0,50.0874,50.1073,50.0675,50.0775,222440.0
2017-10-16 15:35:00,50.38,50.45,50.38,50.44,243120.0,50.0775,50.1471,50.0775,50.1371,243120.0
2017-10-16 15:40:00,50.45,50.47,50.45,50.47,124800.0,50.1471,50.1669,50.1471,50.1669,124800.0
2017-10-16 15:45:00,50.47,50.49,50.43,50.43,381640.0,50.1669,50.1868,50.1272,50.1272,381640.0
2017-10-16 15:50:00,50.44,50.52,50.44,50.47,723820.0,50.1371,50.2166,50.1371,50.1669,723820.0
2017-10-16 15:55:00,50.48,50.48,50.43,50.47,1377360.0,50.1769,50.1769,50.1272,50.1669,1377360.0
2017-10-17 09:30:00,50.35,50.45,50.3,50.38,571780.0,50.0477,50.1471,49.998,50.0775,571780.0
2017-10-17 09:35:00,50.4,50.4,50.34,50.36,245400.0,50.0974,50.0974,50.0377,50.0576,245400.0
2017-10-17 09:40:00,50.36,50.44,50.36,50.44,170660.0,50.0576,50.1371,50.0576,50.1371,170660.0
2017-10-17 09:45:00,50.42,50.49,50.41,50.49,273460.0,50.1172,50.1868,50.1073,50.1868,273460.0
2017-10-17 09:50:00,50.49,50.61,50.49,50.58,407300.0,50.1868,50.3061,50.1868,50.2763,407300.0
2017-10-17 09:55:00,50.58,50.63,50.57,50.63,435160.0,50.2763,50.326,50.2663,50.326,435160.0
2017-10-17 10:00:00,50.61,50.66,50.6,50.66,267940.0,50.3061,50.3558,50.2962,50.3558,267940.0
2017-10-17 10:05:00,50.66,50.73,50.66,50.72,182980.0,50.3558,50.4254,50.3558,50.4154,182980.0
2017-10-17 10:10:00,50.71,50.72,50.63,50.64,244840.0,50.4055,50.4154,50.326,50.3359,244840.0
2017-10-17 10:15:00,50.64,50.65,50.54,50.56,385840.0,50.3359,50.3459,50.2365,50.2564,385840.0
2017-10-17 10:20:00,50.55,50.59,50.5,50.52,267140.0,50.2465,50.2862,50.1968,50.2166,267140.0
2017-10-17 10:25:00,50.51,50.52,50.42,50.43,396580.0,50.2067,50.2166,50.1172,50.1272,396580.0
2017-10-17 10:30:00,50.45,50.52,50.44,50.49,93400.0,50.1471,50.2166,50.1371,50.1868,93400.0
2017-10-17 10:35:00,50.5,50.51,50.47,50.48,119660.0,50.1968,50.2067,50.1669,50.1769,119660.0
2017-10-17 10:40:00,50.47,50.49,50.4,50.44,143240.0,50.1669,50.1868,50.0974,50.1371,143240.0
2017-10-17 10:45:00,50.45,50.51,50.43,50.51,95000.0,50.1471,50.2067,50.1272,50.2067,95000.0
2017-10-17 10:50:00,50.51,50.56,50.49,50.55,152260.0,50.2067,50.2564,50.1868,50.2465,152260.0
2017-10-17 10:55:00,50.56,50.57,50.53,50.56,41140.0,50.2564,50.2663,50.2266,50.2564,41140.0
2017-10-17 11:00:00,50.54,50.54,50.51,50.53,102040.0,50.2365,50.2365,50.2067,50.2266,102040.0
2017-10-17 11:05:00,50.51,50.53,50.48,50.48,122680.0,50.2067,50.2266,50.1769,50.1769,122680.0
2017-10-17 11:10:00,50.49,50.5,50.47,50.47,81240.0,50.1868,50.1968,50.1669,50.1669,81240.0
2017-10-17 11:15:00,50.47,50.48,50.45,50.48,103800.0,50.1669,50.1769,50.1471,50.1769,103800.0
2017-10-17 11:20:00,50.46,50.48,50.42,50.44,114340.0,50.157,50.1769,50.1172,50.1371,114340.0
2017-10-17 11:25:00,50.42,50.43,50.41,50.43,101820.0,50.1172,50.1272,50.1073,50.1272,101820.0
2017-10-17 11:30:00,50.42,50.42,50.38,50.38,151360.0,50.1172,50.1172,50.0775,50.0775,151360.0
2017-10-17 11:35:00,50.38,50.4,50.36,50.4,136260.0,50.0775,50.0974,50.0576,50.0974,136260.0
2017-10-17 11:40:00,50.41,50.44,50.4,50.41,136400.0,50.1073,50.1371,50.0974,50.1073,136400.0
2017-10-17 11:45:00,50.42,50.43,50.4,50.42,51360.0,50.1172,50.1272,50.0974,50.1172,51360.0
2017-10-17 11:50:00,50.4,50.41,50.33,50.36,222980.0,50.0974,50.1073,50.0278,50.0576,222980.0
2017-10-17 11:55:00,50.38,50.38,50.35,50.37,62300.0,50.0775,50.0775,50.0477,50.0675,62300.0
2017-10-17 12:00:00,50.38,50.43,50.36,50.41,99400.0,50.0775,50.1272,50.0576,50.1073,99400.0
2017-10-17 12:05:00,50.42,50.42,50.36,50.42,65640.0,50.1172,50.1172,50.0576,50.1172,65640.0
2017-10-17 12:10:00,50.45,50.45,50.4,50.45,58400.0,50.1471,50.1471,50.0974,50.1471,58400.0
2017-10-17 12:15:00,50.45,50.5,50.45,50.48,104500.0,50.1471,50.1968,50.1471,50.1769,104500.0
2017-10-17 12:20:00,50.48,50.5,50.47,50.48,66320.0,50.1769,50.1968,50.1669,50.1769,66320.0
2017-10-17 12:25:00,50.47,50.49,50.45,50.45,108480.0,50.1669,50.1868,50.1471,50.1471,108480.0
2017-10-17 12:30:00,50.45,50.45,50.41,50.41,106800.0,50.1471,50.1471,50.1073,50.1073,106800.0
2017-10-17 12:35:00,50.42,50.46,50.41,50.43,86800.0,50.1172,50.157,50.1073,50.1272,86800.0
2017-10-17 12:40:00,50.49,50.5,50.45,50.49,72000.0,50.1868,50.1968,50.1471,50.1868,72000.0
2017-10-17 12:45:00,50.51,50.51,50.48,50.5,78240.0,50.2067,50.2067,50.1769,50.1968,78240.0
2017-10-17 12:50:00,50.49,50.49,50.45,50.46,43840.0,50.1868,50.1868,50.1471,50.157,43840.0
2017-10-17 12:55:00,50.45,50.48,50.45,50.45,72960.0,50.1471,50.1769,50.1471,50.1471,72960.0
2017-10-17 13:00:00,50.45,50.5,50.45,50.47,42120.0,50.1471,50.1968,50.1471,50.1669,42120.0
2017-10-17 13:05:00,50.46,50.49,50.46,50.49,62040.0,50.157,50.1868,50.157,50.1868,62040.0
2017-10-17 13:10:00,50.47,50.48,50.47,50.47,88080.0,50.1669,50.1769,50.1669,50.1669,88080.0
2017-10-17 13:15:00,50.48,50.48,50.45,50.45,71620.0,50.1769,50.1769,50.1471,50.1471,71620.0
2017-10-17 13:20:00,50.46,50.46,50.43,50.44,67340.0,50.157,50.157,50.1272,50.1371,67340.0
2017-10-17 13:25:00,50.44,50.45,50.41,50.42,22000.0,50.1371,50.1471,50.1073,50.1172,22000.0
2017-10-17 13:30:00,50.42,50.43,50.4,50.41,71120.0,50.1172,50.1272,50.0974,50.1073,71120.0
2017-10-17 13:35:00,50.41,50.47,50.4,50.45,75980.0,50.1073,50.1669,50.0974,50.1471,75980.0
2017-10-17 13:40:00,50.46,50.48,50.42,50.48,58160.0,50.157,50.1769,50.1172,50.1769,58160.0
2017-10-17 13:45:00,50.49,50.52,50.44,50.5,163480.0,50.1868,50.2166,50.1371,50.1968,163480.0
2017-10-17 13:50:00,50.51,50.51,50.5,50.5,52840.0,50.2067,50.2067,50.1968,50.1968,52840.0
2017-10-17 13:55:00,50.51,50.52,50.5,50.5,32140.0,50.2067,50.2166,50.1968,50.1968,32140.0
2017-10-17 14:00:00,50.52,50.53,50.5,50.51,47440.0,50.2166,50.2266,50.1968,50.2067,47440.0
2017-10-17 14:05:00,50.51,50.51,50.47,50.49,71140.0,50.2067,50.2067,50.1669,50.1868,71140.0
2017-10-17 14:10:00,50.48,50.49,50.41,50.44,147760.0,50.1769,50.1868,50.1073,50.1371,147760.0
2017-10-17 14:15:00,50.45,50.45,50.43,50.43,16940.0,50.1471,50.1471,50.1272,50.1272,16940.0
2017-10-17 14:20:00,50.42,50.44,50.4,50.44,106600.0,50.1172,50.1371,50.0974,50.1371,106600.0
2017-10-17 14:25:00,50.43,50.49,50.43,50.49,107400.0,50.1272,50.1868,50.1272,50.1868,107400.0
2017-10-17 14:30:00,50.48,50.48,50.44,50.47,43460.0,50.1769,50.1769,50.1371,50.1669,43460.0
2017-10-17 14:35:00,50.46,50.47,50.45,50.45,129760.0,50.157,50.1669,50.1471,50.1471,129760.0
2017-10-17 14:40:00,50.46,50.47,50.44,50.44,67900.0,50.157,50.1669,50.1371,50.1371,67900.0
2017-10-17 14:45:00,50.45,50.49,50.44,50.49,98020.0,50.1471,50.1868,50.1371,50.1868,98020.0
2017-10-17 14:50:00,50.48,50.49,50.46,50.46,81280.0,50.1769,50.1868,50.157,50.157,81280.0
2017-10-17 14:55:00,50.47,50.48,50.46,50.47,163200.0,50.1669,50.1769,50.157,50.1669,163200.0
2017-10-17 15:00:00,50.47,50.48,50.45,50.46,93800.0,50.1669,50.1769,50.1471,50.157,93800.0
2017-10-17 15:05:00,50.46,50.47,50.45,50.47,63900.0,50.157,50.1669,50.1471,50.1669,63900.0
2017-10-17 15:10:00,50.47,50.49,50.45,50.48,106460.0,50.1669,50.1868,50.1471,50.1769,106460.0
2017-10-17 15:15:00,50.49,50.49,50.47,50.47,140100.0,50.1868,50.1868,50.1669,50.1669,140100.0
2017-10-17 15:20:00,50.47,50.5,50.47,50.49,80760.0,50.1669,50.1968,50.1669,50.1868,80760.0
2017-10-17 15:25:00,50.49,50.52,50.49,50.51,105800.0,50.1868,50.2166,50.1868,50.2067,105800.0
2017-10-17 15:30:00,50.5,50.57,50.5,50.54,241580.0,50.1968,50.2663,50.1968,50.2365,241580.0
2017-10-17 15:35:00,50.54,50.55,50.51,50.54,130440.0,50.2365,50.2465,50.2067,50.2365,130440.0
2017-10-17 15:40:00,50.54,50.57,50.52,50.56,225120.0,50.2365,50.2663,50.2166,50.2564,225120.0
2017-10-17 15:45:00,50.56,50.58,50.55,50.55,386580.0,50.2564,50.2763,50.2465,50.2465,386580.0
2017-10-17 15:50:00,50.55,50.56,50.51,50.55,388620.0,50.2465,50.2564,50.2067,50.2465,388620.0
2017-10-17 15:55:00,50.54,50.56,50.52,50.56,574020.0,50.2365,50.2564,50.2166,50.2564,574020.0
2017-10-18 09:30:00,50.55,50.6,50.51,50.56,902720.0,50.2465,50.2962,50.2067,50.2564,902720.0
2017-10-18 09:35:00,50.55,50.55,50.35,50.46,441380.0,50.2465,50.2465,50.0477,50.157,441380.0
2017-10-18 09:40:00,50.44,50.46,50.37,50.4,451140.0,50.1371,50.157,50.0675,50.0974,451140.0
2017-10-18 09:45:00,50.39,50.4,50.27,50.28,262300.0,50.0874,50.0974,49.9681,49.9781,262300.0
2017-10-18 09:50:00,50.27,50.37,50.27,50.34,214280.0,49.9681,50.0675,49.9681,50.0377,214280.0
2017-10-18 09:55:00,50.34,50.44,50.33,50.44,185700.0,50.0377,50.1371,50.0278,50.1371,185700.0
2017-10-18 10:00:00,50.44,50.53,50.43,50.48,217800.0,50.1371,50.2266,50.1272,50.1769,217800.0
2017-10-18 10:05:00,50.46,50.5,50.44,50.47,87100.0,50.157,50.1968,50.1371,50.1669,87100.0
2017-10-18 10:10:00,50.48,50.49,50.44,50.47,229920.0,50.1769,50.1868,50.1371,50.1669,229920.0
2017-10-18 10:15:00,50.49,50.52,50.48,50.5,162900.0,50.1868,50.2166,50.1769,50.1968,162900.0
2017-10-18 10:20:00,50.49,50.56,50.48,50.56,149900.0,50.1868,50.2564,50.1769,50.2564,149900.0
2017-10-18 10:25:00,50.57,50.64,50.57,50.61,270940.0,50.2663,50.3359,50.2663,50.3061,270940.0
2017-10-18 10:30:00,50.62,50.66,50.61,50.66,269500.0,50.316,50.3558,50.3061,50.3558,269500.0
2017-10-18 10:35:00,50.66,50.75,50.66,50.74,232280.0,50.3558,50.4453,50.3558,50.4353,232280.0
2017-10-18 10:40:00,50.75,50.82,50.73,50.79,455380.0,50.4453,50.5148,50.4254,50.485,455380.0
2017-10-18 10:45:00,50.8,50.8,50.73,50.75,287240.0,50.495,50.495,50.4254,50.4453,287240.0
2017-10-18 10:50:00,50.74,50.76,50.73,50.76,148780.0,50.4353,50.4552,50.4254,50.4552,148780.0
2017-10-18 10:55:00,50.75,50.76,50.68,50.69,207580.0,50.4453,50.4552,50.3757,50.3856,207580.0
2017-10-18 11:00:00,50.67,50.73,50.66,50.69,105000.0,50.3657,50.4254,50.3558,50.3856,105000.0
2017-10-18 11:05:00,50.68,50.73,50.67,50.71,68000.0,50.3757,50.4254,50.3657,50.4055,68000.0
2017-10-18 11:10:00,50.73,50.79,50.71,50.79,257140.0,50.4254,50.485,50.4055,50.485,257140.0
2017-10-18 11:15:00,50.76,50.76,50.69,50.7,201600.0,50.4552,50.4552,50.3856,50.3956,201600.0
2017-10-18 11:20:00,50.69,50.7,50.63,50.64,105700.0,50.3856,50.3956,50.326,50.3359,105700.0
2017-10-18 11:25:00,50.65,50.65,50.59,50.65,129000.0,50.3459,50.3459,50.2862,50.3459,129000.0
2017-10-18 11:30:00,50.66,50.67,50.63,50.67,93840.0,50.3558,50.3657,50.326,50.3657,93840.0
2017-10-18 11:35:00,50.67,50.68,50.62,50.62,49500.0,50.3657,50.3757,50.316,50.316,49500.0
2017-10-18 11:40:00,50.63,50.65,50.61,50.64,60000.0,50.326,50.3459,50.3061,50.3359,60000.0
2017-10-18 11:45:00,50.65,50.66,50.62,50.65,95220.0,50.3459,50.3558,50.316,50.3459,95220.0
2017-10-18 11:50:00,50.64,50.65,50.62,50.62,32480.0,50.3359,50.3459,50.316,50.316,32480.0
2017-10-18 11:55:00,50.62,50.64,50.62,50.63,40020.0,50.316,50.3359,50.316,50.326,40020.0
2017-10-18 12:00:00,50.63,50.68,50.63,50.68,97520.0,50.326,50.3757,50.326,50.3757,97520.0
2017-10-18 12:05:00,50.69,50.7,50.68,50.68,52020.0,50.3856,50.3956,50.3757,50.3757,52020.0
2017-10-18 12:10:00,50.69,50.69,50.63,50.63,54000.0,50.3856,50.3856,50.326,50.326,54000.0
2017-10-18 12:15:00,50.64,50.65,50.62,50.65,49520.0,50.3359,50.3459,50.316,50.3459,49520.0
2017-10-18 12:20:00,50.64,50.69,50.64,50.69,64180.0,50.3359,50.3856,50.3359,50.3856,64180.0
2017-10-18 12:25:00,50.69,50.69,50.67,50.67,101580.0,50.3856,50.3856,50.3657,50.3657,101580.0
2017-10-18 12:30:00,50.67,50.69,50.66,50.67,53300.0,50.3657,50.3856,50.3558,50.3657,53300.0
2017-10-18 12:35:00,50.67,50.67,50.65,50.65,30000.0,50.3657,50.3657,50.3459,50.3459,30000.0
2017-10-18 12:40:00,50.67,50.67,50.65,50.67,70400.0,50.3657,50.3657,50.3459,50.3657,70400.0
2017-10-18 12:45:00,50.67,50.69,50.67,50.69,43020.0,50.3657,50.3856,50.3657,50.3856,43020.0
2017-10-18 12:50:00,50.68,50.68,50.65,50.65,42600.0,50.3757,50.3757,50.3459,50.3459,42600.0
2017-10-18 12:55:00,50.65,50.65,50.63,50.64,135140.0,50.3459,50.3459,50.326,50.3359,135140.0
2017-10-18 13:00:00,50.65,50.66,50.64,50.65,51700.0,50.3459,50.3558,50.3359,50.3459,51700.0
2017-10-18 13:05:00,50.66,50.67,50.61,50.63,121860.0,50.3558,50.3657,50.3061,50.326,121860.0
2017-10-18 13:10:00,50.62,50.62,50.55,50.57,162540.0,50.316,50.316,50.2465,50.2663,162540.0
2017-10-18 13:15:00,50.57,50.59,50.52,50.59,109320.0,50.2663,50.2862,50.2166,50.2862,109320.0
2017-10-18 13:20:00,50.59,50.6,50.53,50.53,113500.0,50.2862,50.2962,50.2266,50.2266,113500.0
2017-10-18 13:25:00,50.54,50.54,50.51,50.53,72640.0,50.2365,50.2365,50.2067,50.2266,72640.0
2017-10-18 13:30:00,50.53,50.6,50.53,50.58,88920.0,50.2266,50.2962,50.2266,50.2763,88920.0
2017-10-18 13:35:00,50.59,50.59,50.56,50.58,80220.0,50.2862,50.2862,50.2564,50.2763,80220.0
2017-10-18 13:40:00,50.6,50.6,50.59,50.59,14000.0,50.2962,50.2962,50.2862,50.2862,14000.0
2017-10-18 13:45:00,50.59,50.6,50.58,50.58,82440.0,50.2862,50.2962,50.2763,50.2763,82440.0
2017-10-18 13:50:00,50.58,50.59,50.55,50.55,38000.0,50.2763,50.2862,50.2465,50.2465,38000.0
2017-10-18 13:55:00,50.57,50.57,50.55,50.55,74420.0,50.2663,50.2663,50.2465,50.2465,74420.0
2017-10-18 14:00:00,50.57,50.61,50.57,50.58,64020.0,50.2663,50.3061,50.2663,50.2763,64020.0
2017-10-18 14:05:00,50.58,50.58,50.55,50.57,32000.0,50.2763,50.2763,50.2465,50.2663,32000.0
2017-10-18 14:10:00,50.57,50.64,50.57,50.62,138860.0,50.2663,50.3359,50.2663,50.316,138860.0
2017-10-18 14:15:00,50.61,50.64,50.59,50.61,176120.0,50.3061,50.3359,50.2862,50.3061,176120.0
2017-10-18 14:20:00,50.59,50.66,50.59,50.64,454460.0,50.2862,50.3558,50.2862,50.3359,454460.0
2017-10-18 14:25:00,50.64,50.65,50.59,50.61,191480.0,50.3359,50.3459,50.2862,50.3061,191480.0
2017-10-18 14:30:00,50.61,50.66,50.59,50.65,320200.0,50.3061,50.3558,50.2862,50.3459,320200.0
2017-10-18 14:35:00,50.64,50.66,50.63,50.63,67480.0,50.3359,50.3558,50.326,50.326,67480.0
2017-10-18 14:40:00,50.63,50.68,50.61,50.67,153300.0,50.326,50.3757,50.3061,50.3657,153300.0
2017-10-18 14:45:00,50.67,50.75,50.67,50.74,173820.0,50.3657,50.4453,50.3657,50.4353,173820.0
2017-10-18 14:50:00,50.74,50.78,50.72,50.72,388040.0,50.4353,50.4751,50.4154,50.4154,388040.0
2017-10-18 14:55:00,50.73,50.75,50.72,50.72,211740.0,50.4254,50.4453,50.4154,50.4154,211740.0
2017-10-18 15:00:00,50.71,50.74,50.7,50.71,182320.0,50.4055,50.4353,50.3956,50.4055,182320.0
2017-10-18 15:05:00,50.71,50.72,50.67,50.67,151160.0,50.4055,50.4154,50.3657,50.3657,151160.0
2017-10-18 15:10:00,50.66,50.69,50.66,50.69,131440.0,50.3558,50.3856,50.3558,50.3856,131440.0
2017-10-18 15:15:00,50.69,50.71,50.69,50.71,172720.0,50.3856,50.4055,50.3856,50.4055,172720.0
2017-10-18 15:20:00,50.7,50.71,50.68,50.68,153900.0,50.3956,50.4055,50.3757,50.3757,153900.0
2017-10-18 15:25:00,50.68,50.69,50.64,50.65,218180.0,50.3757,50.3856,50.3359,50.3459,218180.0
2017-10-18 15:30:00,50.64,50.65,50.6,50.61,225060.0,50.3359,50.3459,50.2962,50.3061,225060.0
2017-10-18 15:35:00,50.6,50.64,50.57,50.64,394540.0,50.2962,50.3359,50.2663,50.3359,394540.0
2017-10-18 15:40:00,50.64,50.65,50.62,50.63,401140.0,50.3359,50.3459,50.316,50.326,401140.0
2017-10-18 15:45:00,50.63,50.66,50.62,50.65,288760.0,50.326,50.3558,50.316,50.3459,288760.0
2017-10-18 15:50:00,50.65,50.65,50.57,50.57,976740.0,50.3459,50.3459,50.2663,50.2663,976740.0
2017-10-18 15:55:00,50.57,50.65,50.52,50.65,2003340.0,50.2663,50.3459,50.2166,50.3459,2003340.0
2017-10-19 09:30:00,50.24,50.37,50.15,50.2,955140.0,49.9383,50.0675,49.8489,49.8986,955140.0
2017-10-19 09:35:00,50.22,50.23,50.13,50.23,293800.0,49.9184,49.9284,49.829,49.9284,293800.0
2017-10-19 09:40:00,50.22,50.22,50.03,50.08,464840.0,49.9184,49.9184,49.7296,49.7793,464840.0
2017-10-19 09:45:00,50.09,50.09,50.0,50.03,476260.0,49.7892,49.7892,49.6998,49.7296,476260.0
2017-10-19 09:50:00,50.03,50.03,49.87,49.93,570760.0,49.7296,49.7296,49.5705,49.6302,570760.0
2017-10-19 09:55:00,49.94,50.08,49.93,50.06,681180.0,49.6401,49.7793,49.6302,49.7594,681180.0
2017-10-19 10:00:00,50.06,50.06,49.98,50.02,451260.0,49.7594,49.7594,49.6799,49.7196,451260.0
2017-10-19 10:05:00,50.02,50.1,50.0,50.07,336260.0,49.7196,49.7992,49.6998,49.7693,336260.0
2017-10-19 10:10:00,50.07,50.18,50.02,50.14,314540.0,49.7693,49.8787,49.7196,49.8389,314540.0
2017-10-19 10:15:00,50.15,50.25,50.13,50.23,396060.0,49.8489,49.9483,49.829,49.9284,396060.0
2017-10-19 10:20:00,50.23,50.23,50.1,50.14,416120.0,49.9284,49.9284,49.7992,49.8389,416120.0
2017-10-19 10:25:00,50.13,50.13,50.08,50.08,329040.0,49.829,49.829,49.7793,49.7793,329040.0
2017-10-19 10:30:00,50.09,50.14,50.08,50.1,281740.0,49.7892,49.8389,49.7793,49.7992,281740.0
2017-10-19 10:35:00,50.1,50.12,50.03,50.08,213680.0,49.7992,49.819,49.7296,49.7793,213680.0
2017-10-19 10:40:00,50.07,50.12,50.04,50.1,265340.0,49.7693,49.819,49.7395,49.7992,265340.0
2017-10-19 10:45:00,50.11,50.13,50.08,50.12,171560.0,49.8091,49.829,49.7793,49.819,171560.0
2017-10-19 10:50:00,50.11,50.17,50.11,50.13,193000.0,49.8091,49.8687,49.8091,49.829,193000.0
2017-10-19 10:55:00,50.13,50.16,50.13,50.16,147660.0,49.829,49.8588,49.829,49.8588,147660.0
2017-10-19 11:00:00,50.16,50.22,50.16,50.19,143360.0,49.8588,49.9184,49.8588,49.8886,143360.0
2017-10-19 11:05:00,50.19,50.21,50.18,50.19,74000.0,49.8886,49.9085,49.8787,49.8886,74000.0
2017-10-19 11:10:00,50.17,50.22,50.17,50.2,104500.0,49.8687,49.9184,49.8687,49.8986,104500.0
2017-10-19 11:15:00,50.21,50.22,50.15,50.16,150680.0,49.9085,49.9184,49.8489,49.8588,150680.0
2017-10-19 11:20:00,50.15,50.2,50.15,50.16,94960.0,49.8489,49.8986,49.8489,49.8588,94960.0
2017-10-19 11:25:00,50.15,50.17,50.14,50.16,70780.0,49.8489,49.8687,49.8389,49.8588,70780.0
2017-10-19 11:30:00,50.16,50.22,50.15,50.22,209000.0,49.8588,49.9184,49.8489,49.9184,209000.0
2017-10-19 11:35:00,50.22,50.27,50.22,50.25,204520.0,49.9184,49.9681,49.9184,49.9483,204520.0
2017-10-19 11:40:00,50.25,50.27,50.18,50.19,172000.0,49.9483,49.9681,49.8787,49.8886,172000.0
2017-10-19 11:45:00,50.21,50.22,50.17,50.18,55000.0,49.9085,49.9184,49.8687,49.8787,55000.0
2017-10-19 11:50:00,50.18,50.18,50.11,50.13,42000.0,49.8787,49.8787,49.8091,49.829,42000.0
2017-10-19 11:55:00,50.14,50.15,50.06,50.09,112860.0,49.8389,49.8489,49.7594,49.7892,112860.0
2017-10-19 12:00:00,50.06,50.09,50.03,50.03,109880.0,49.7594,49.7892,49.7296,49.7296,109880.0
2017-10-19 12:05:00,50.03,50.05,50.01,50.03,261220.0,49.7296,49.7495,49.7097,49.7296,261220.0
2017-10-19 12:10:00,50.03,50.05,50.02,50.02,232140.0,49.7296,49.7495,49.7196,49.7196,232140.0
2017-10-19 12:15:00,50.02,50.06,50.02,50.02,91760.0,49.7196,49.7594,49.7196,49.7196,91760.0
2017-10-19 12:20:00,50.02,50.04,49.99,50.0,99260.0,49.7196,49.7395,49.6898,49.6998,99260.0
2017-10-19 12:25:00,50.0,50.03,50.0,50.01,90060.0,49.6998,49.7296,49.6998,49.7097,90060.0
2017-10-19 12:30:00,50.01,50.02,50.0,50.0,58000.0,49.7097,49.7196,49.6998,49.6998,58000.0
2017-10-19 12:35:00,49.99,50.01,49.96,49.97,91520.0,49.6898,49.7097,49.66,49.6699,91520.0
2017-10-19 12:40:00,49.95,50.0,49.95,49.97,160660.0,49.6501,49.6998,49.6501,49.6699,160660.0
2017-10-19 12:45:00,49.97,49.98,49.94,49.94,125000.0,49.6699,49.6799,49.6401,49.6401,125000.0
2017-10-19 12:50:00,49.94,50.06,49.94,50.06,269760.0,49.6401,49.7594,49.6401,49.7594,269760.0
2017-10-19 12:55:00,50.05,50.07,50.03,50.06,101620.0,49.7495,49.7693,49.7296,49.7594,101620.0
2017-10-19 13:00:00,50.05,50.1,50.05,50.07,154540.0,49.7495,49.7992,49.7495,49.7693,154540.0
2017-10-19 13:05:00,50.06,50.07,50.05,50.06,105140.0,49.7594,49.7693,49.7495,49.7594,105140.0
2017-10-19 13:10:00,50.07,50.1,50.06,50.06,117880.0,49.7693,49.7992,49.7594,49.7594,117880.0
2017-10-19 13:15:00,50.06,50.06,50.03,50.04,84880.0,49.7594,49.7594,49.7296,49.7395,84880.0
2017-10-19 13:20:00,50.05,50.05,50.04,50.04,22000.0,49.7495,49.7495,49.7395,49.7395,22000.0
2017-10-19 13:25:00,50.03,50.07,50.03,50.07,97420.0,49.7296,49.7693,49.7296,49.7693,97420.0
2017-10-19 13:30:00,50.06,50.1,50.05,50.08,64000.0,49.7594,49.7992,49.7495,49.7793,64000.0
2017-10-19 13:35:00,50.07,50.09,50.05,50.06,28000.0,49.7693,49.7892,49.7495,49.7594,28000.0
2017-10-19 13:40:00,50.06,50.09,50.06,50.08,162100.0,49.7594,49.7892,49.7594,49.7793,162100.0
2017-10-19 13:45:00,50.06,50.08,50.05,50.05,124180.0,49.7594,49.7793,49.7495,49.7495,124180.0
2017-10-19 13:50:00,50.07,50.07,50.04,50.05,36480.0,49.7693,49.7693,49.7395,49.7495,36480.0
2017-10-19 13:55:00,50.04,50.04,50.02,50.03,109560.0,49.7395,49.7395,49.7196,49.7296,109560.0
2017-10-19 14:00:00,50.03,50.06,50.03,50.04,124320.0,49.7296,49.7594,49.7296,49.7395,124320.0
2017-10-19 14:05:00,50.05,50.07,50.03,50.04,77060.0,49.7495,49.7693,49.7296,49.7395,77060.0
2017-10-19 14:10:00,50.04,50.06,50.03,50.06,91540.0,49.7395,49.7594,49.7296,49.7594,91540.0
2017-10-19 14:15:00,50.04,50.05,50.02,50.04,99000.0,49.7395,49.7495,49.7196,49.7395,99000.0
2017-10-19 14:20:00,50.03,50.05,50.0,50.03,109300.0,49.7296,49.7495,49.6998,49.7296,109300.0
2017-10-19 14:25:00,50.01,50.01,49.98,49.98,131120.0,49.7097,49.7097,49.6799,49.6799,131120.0
2017-10-19 14:30:00,49.98,50.05,49.97,50.04,246340.0,49.6799,49.7495,49.6699,49.7395,246340.0
2017-10-19 14:35:00,50.03,50.12,50.03,50.09,149600.0,49.7296,49.819,49.7296,49.7892,149600.0
2017-10-19 14:40:00,50.08,50.12,50.07,50.1,169080.0,49.7793,49.819,49.7693,49.7992,169080.0
2017-10-19 14:45:00,50.09,50.1,50.09,50.1,56720.0,49.7892,49.7992,49.7892,49.7992,56720.0
2017-10-19 14:50:00,50.09,50.09,50.08,50.08,53160.0,49.7892,49.7892,49.7793,49.7793,53160.0
2017-10-19 14:55:00,50.07,50.1,50.07,50.07,49060.0,49.7693,49.7992,49.7693,49.7693,49060.0
2017-10-19 15:00:00,50.06,50.09,50.06,50.09,143860.0,49.7594,49.7892,49.7594,49.7892,143860.0
2017-10-19 15:05:00,50.09,50.12,50.08,50.11,4399820.0,49.7892,49.819,49.7793,49.8091,4399820.0
2017-10-19 15:10:00,50.1,50.18,50.1,50.14,168460.0,49.7992,49.8787,49.7992,49.8389,168460.0
2017-10-19 15:15:00,50.15,50.2,50.15,50.18,162060.0,49.8489,49.8986,49.8489,49.8787,162060.0
2017-10-19 15:20:00,50.17,50.18,50.12,50.12,156300.0,49.8687,49.8787,49.819,49.819,156300.0
2017-10-19 15:25:00,50.11,50.12,50.07,50.08,144880.0,49.8091,49.819,49.7693,49.7793,144880.0
2017-10-19 15:30:00,50.09,50.09,50.05,50.05,144180.0,49.7892,49.7892,49.7495,49.7495,144180.0
2017-10-19 15:35:00,50.05,50.07,50.01,50.02,238480.0,49.7495,49.7693,49.7097,49.7196,238480.0
2017-10-19 15:40:00,50.02,50.02,49.95,49.99,274520.0,49.7196,49.7196,49.6501,49.6898,274520.0
2017-10-19 15:45:00,50.0,50.09,49.98,50.06,490560.0,49.6998,49.7892,49.6799,49.7594,490560.0
2017-10-19 15:50:00,50.07,50.12,50.07,50.09,719580.0,49.7693,49.819,49.7693,49.7892,719580.0
2017-10-19 15:55:00,50.09,50.1,50.05,50.09,1437360.0,49.7892,49.7992,49.7495,49.7892,1437360.0
2017-10-20 09:30:00,50.35,50.35,50.2,50.27,1585900.0,50.0477,50.0477,49.8986,49.9681,1585900.0
2017-10-20 09:35:00,50.29,50.3,50.16,50.23,248160.0,49.988,49.998,49.8588,49.9284,248160.0
2017-10-20 09:40:00,50.25,50.35,50.21,50.34,208860.0,49.9483,50.0477,49.9085,50.0377,208860.0
2017-10-20 09:45:00,50.34,50.35,50.29,50.31,147480.0,50.0377,50.0477,49.988,50.0079,147480.0
2017-10-20 09:50:00,50.33,50.34,50.27,50.29,112620.0,50.0278,50.0377,49.9681,49.988,112620.0
2017-10-20 09:55:00,50.28,50.3,50.26,50.26,148820.0,49.9781,49.998,49.9582,49.9582,148820.0
2017-10-20 10:00:00,50.28,50.34,50.26,50.33,232580.0,49.9781,50.0377,49.9582,50.0278,232580.0
2017-10-20 10:05:00,50.34,50.43,50.33,50.38,358600.0,50.0377,50.1272,50.0278,50.0775,358600.0
2017-10-20 10:10:00,50.37,50.43,50.37,50.42,221480.0,50.0675,50.1272,50.0675,50.1172,221480.0
2017-10-20 10:15:00,50.42,50.42,50.36,50.36,181700.0,50.1172,50.1172,50.0576,50.0576,181700.0
2017-10-20 10:20:00,50.37,50.38,50.27,50.27,305260.0,50.0675,50.0775,49.9681,49.9681,305260.0
2017-10-20 10:25:00,50.27,50.31,50.25,50.28,219520.0,49.9681,50.0079,49.9483,49.9781,219520.0
2017-10-20 10:30:00,50.28,50.3,50.27,50.27,218320.0,49.9781,49.998,49.9681,49.9681,218320.0
2017-10-20 10:35:00,50.27,50.28,50.22,50.23,306620.0,49.9681,49.9781,49.9184,49.9284,306620.0
2017-10-20 10:40:00,50.23,50.23,50.19,50.19,191960.0,49.9284,49.9284,49.8886,49.8886,191960.0
2017-10-20 10:45:00,50.18,50.2,50.13,50.15,292680.0,49.8787,49.8986,49.829,49.8489,292680.0
2017-10-20 10:50:00,50.15,50.19,50.15,50.17,265580.0,49.8489,49.8886,49.8489,49.8687,265580.0
2017-10-20 10:55:00,50.17,50.17,50.12,50.12,258780.0,49.8687,49.8687,49.819,49.819,258780.0
2017-10-20 11:00:00,50.12,50.16,50.11,50.11,223520.0,49.819,49.8588,49.8091,49.8091,223520.0
2017-10-20 11:05:00,50.12,50.16,50.12,50.14,317080.0,49.819,49.8588,49.819,49.8389,317080.0
2017-10-20 11:10:00,50.15,50.15,50.13,50.13,164080.0,49.8489,49.8489,49.829,49.829,164080.0
2017-10-20 11:15:00,50.13,50.15,50.12,50.14,172640.0,49.829,49.8489,49.819,49.8389,172640.0
2017-10-20 11:20:00,50.15,50.15,50.14,50.14,263340.0,49.8489,49.8489,49.8389,49.8389,263340.0
2017-10-20 11:25:00,50.15,50.16,50.13,50.15,484580.0,49.8489,49.8588,49.829,49.8489,484580.0
2017-10-20 11:30:00,50.15,50.18,50.14,50.17,277420.0,49.8489,49.8787,49.8389,49.8687,277420.0
2017-10-20 11:35:00,50.17,50.23,50.17,50.21,199400.0,49.8687,49.9284,49.8687,49.9085,199400.0
2017-10-20 11:40:00,50.22,50.23,50.2,50.23,142100.0,49.9184,49.9284,49.8986,49.9284,142100.0
2017-10-20 11:45:00,50.21,50.25,50.21,50.24,127800.0,49.9085,49.9483,49.9085,49.9383,127800.0
2017-10-20 11:50:00,50.24,50.28,50.24,50.26,254300.0,49.9383,49.9781,49.9383,49.9582,254300.0
2017-10-20 11:55:00,50.26,50.26,50.23,50.24,113000.0,49.9582,49.9582,49.9284,49.9383,113000.0
2017-10-20 12:00:00,50.21,50.26,50.21,50.25,93120.0,49.9085,49.9582,49.9085,49.9483,93120.0
2017-10-20 12:05:00,50.26,50.27,50.25,50.27,106540.0,49.9582,49.9681,49.9483,49.9681,106540.0
2017-10-20 12:10:00,50.27,50.3,50.27,50.27,56500.0,49.9681,49.998,49.9681,49.9681,56500.0
2017-10-20 12:15:00,50.28,50.28,50.26,50.26,81400.0,49.9781,49.9781,49.9582,49.9582,81400.0
2017-10-20 12:20:00,50.27,50.29,50.26,50.28,126000.0,49.9681,49.988,49.9582,49.9781,126000.0
2017-10-20 12:25:00,50.28,50.29,50.27,50.29,58980.0,49.9781,49.988,49.9681,49.988,58980.0
2017-10-20 12:30:00,50.29,50.31,50.29,50.3,205080.0,49.988,50.0079,49.988,49.998,205080.0
2017-10-20 12:35:00,50.29,50.29,50.27,50.29,90000.0,49.988,49.988,49.9681,49.988,90000.0
2017-10-20 12:40:00,50.29,50.3,50.28,50.29,70020.0,49.988,49.998,49.9781,49.988,70020.0
2017-10-20 12:45:00,50.29,50.29,50.28,50.29,94400.0,49.988,49.988,49.9781,49.988,94400.0
2017-10-20 12:50:00,50.29,50.3,50.29,50.29,154300.0,49.988,49.998,49.988,49.988,154300.0
2017-10-20 12:55:00,50.3,50.3,50.29,50.3,34000.0,49.998,49.998,49.988,49.998,34000.0
2017-10-20 13:00:00,50.3,50.3,50.29,50.3,149120.0,49.998,49.998,49.988,49.998,149120.0
2017-10-20 13:05:00,50.3,50.3,50.28,50.29,73000.0,49.998,49.998,49.9781,49.988,73000.0
2017-10-20 13:10:00,50.29,50.32,50.29,50.32,79600.0,49.988,50.0178,49.988,50.0178,79600.0
2017-10-20 13:15:00,50.32,50.34,50.32,50.34,22800.0,50.0178,50.0377,50.0178,50.0377,22800.0
2017-10-20 13:20:00,50.34,50.34,50.32,50.32,61360.0,50.0377,50.0377,50.0178,50.0178,61360.0
2017-10-20 13:25:00,50.31,50.32,50.31,50.31,76320.0,50.0079,50.0178,50.0079,50.0079,76320.0
2017-10-20 13:30:00,50.32,50.34,50.31,50.34,65680.0,50.0178,50.0377,50.0079,50.0377,65680.0
2017-10-20 13:35:00,50.33,50.35,50.33,50.34,75980.0,50.0278,50.0477,50.0278,50.0377,75980.0
2017-10-20 13:40:00,50.34,50.34,50.33,50.34,33420.0,50.0377,50.0377,50.0278,50.0377,33420.0
2017-10-20 13:45:00,50.34,50.34,50.32,50.34,62040.0,50.0377,50.0377,50.0178,50.0377,62040.0
2017-10-20 13:50:00,50.33,50.34,50.31,50.32,62740.0,50.0278,50.0377,50.0079,50.0178,62740.0
2017-10-20 13:55:00,50.3,50.3,50.28,50.3,67440.0,49.998,49.998,49.9781,49.998,67440.0
2017-10-20 14:00:00,50.3,50.31,50.29,50.29,174800.0,49.998,50.0079,49.988,49.988,174800.0
2017-10-20 14:05:00,50.29,50.3,50.27,50.29,81060.0,49.988,49.998,49.9681,49.988,81060.0
2017-10-20 14:10:00,50.3,50.3,50.29,50.3,117700.0,49.998,49.998,49.988,49.998,117700.0
2017-10-20 14:15:00,50.3,50.3,50.27,50.27,92080.0,49.998,49.998,49.9681,49.9681,92080.0
2017-10-20 14:20:00,50.27,50.32,50.27,50.32,280740.0,49.9681,50.0178,49.9681,50.0178,280740.0
2017-10-20 14:25:00,50.33,50.35,50.31,50.32,190400.0,50.0278,50.0477,50.0079,50.0178,190400.0
2017-10-20 14:30:00,50.34,50.35,50.33,50.35,101360.0,50.0377,50.0477,50.0278,50.0477,101360.0
2017-10-20 14:35:00,50.34,50.36,50.34,50.35,147300.0,50.0377,50.0576,50.0377,50.0477,147300.0
2017-10-20 14:40:00,50.37,50.37,50.32,50.32,68400.0,50.0675,50.0675,50.0178,50.0178,68400.0
2017-10-20 14:45:00,50.33,50.35,50.32,50.33,107000.0,50.0278,50.0477,50.0178,50.0278,107000.0
2017-10-20 14:50:00,50.32,50.34,50.32,50.33,71540.0,50.0178,50.0377,50.0178,50.0278,71540.0
2017-10-20 14:55:00,50.33,50.33,50.32,50.32,74360.0,50.0278,50.0278,50.0178,50.0178,74360.0
2017-10-20 15:00:00,50.32,50.33,50.27,50.27,118160.0,50.0178,50.0278,49.9681,49.9681,118160.0
2017-10-20 15:05:00,50.27,50.29,50.27,50.28,181640.0,49.9681,49.988,49.9681,49.9781,181640.0
2017-10-20 15:10:00,50.28,50.29,50.27,50.29,147780.0,49.9781,49.988,49.9681,49.988,147780.0
2017-10-20 15:15:00,50.29,50.31,50.29,50.3,81080.0,49.988,50.0079,49.988,49.998,81080.0
2017-10-20 15:20:00,50.29,50.3,50.28,50.29,86340.0,49.988,49.998,49.9781,49.988,86340.0
2017-10-20 15:25:00,50.3,50.3,50.25,50.25,231960.0,49.998,49.998,49.9483,49.9483,231960.0
2017-10-20 15:30:00,50.25,50.26,50.22,50.23,309500.0,49.9483,49.9582,49.9184,49.9284,309500.0
2017-10-20 15:35:00,50.24,50.24,50.2,50.23,277880.0,49.9383,49.9383,49.8986,49.9284,277880.0
2017-10-20 15:40:00,50.22,50.24,50.21,50.22,186640.0,49.9184,49.9383,49.9085,49.9184,186640.0
2017-10-20 15:45:00,50.21,50.21,50.14,50.16,519380.0,49.9085,49.9085,49.8389,49.8588,519380.0
2017-10-20 15:50:00,50.16,50.28,50.15,50.18,1117860.0,49.8588,49.9781,49.8489,49.8787,1117860.0
2017-10-20 15:55:00,50.18,50.27,50.18,50.25,1202440.0,49.8787,49.9681,49.8787,49.9483,1202440.0
2017-10-23 09:30:00,50.26,50.29,50.18,50.19,625640.0,49.9582,49.988,49.8787,49.8886,625640.0
2017-10-23 09:35:00,50.19,50.22,50.06,50.1,327840.0,49.8886,49.9184,49.7594,49.7992,327840.0
2017-10-23 09:40:00,50.11,50.11,49.88,49.88,652760.0,49.8091,49.8091,49.5805,49.5805,652760.0
2017-10-23 09:45:00,49.88,49.9,49.71,49.75,729500.0,49.5805,49.6004,49.4115,49.4513,729500.0
2017-10-23 09:50:00,49.79,49.79,49.68,49.71,558540.0,49.491,49.491,49.3817,49.4115,558540.0
2017-10-23 09:55:00,49.71,49.87,49.69,49.87,474940.0,49.4115,49.5705,49.3916,49.5705,474940.0
2017-10-23 10:00:00,49.86,50.01,49.83,49.97,347920.0,49.5606,49.7097,49.5308,49.6699,347920.0
2017-10-23 10:05:00,49.95,49.95,49.76,49.8,417460.0,49.6501,49.6501,49.4612,49.501,417460.0
2017-10-23 10:10:00,49.79,49.87,49.72,49.75,288000.0,49.491,49.5705,49.4214,49.4513,288000.0
2017-10-23 10:15:00,49.78,49.78,49.7,49.72,306960.0,49.4811,49.4811,49.4016,49.4214,306960.0
2017-10-23 10:20:00,49.72,49.79,49.7,49.71,323420.0,49.4214,49.491,49.4016,49.4115,323420.0
2017-10-23 10:25:00,49.7,49.71,49.64,49.69,241040.0,49.4016,49.4115,49.3419,49.3916,241040.0
2017-10-23 10:30:00,49.69,49.7,49.64,49.67,161140.0,49.3916,49.4016,49.3419,49.3717,161140.0
2017-10-23 10:35:00,49.68,49.74,49.66,49.74,212000.0,49.3817,49.4413,49.3618,49.4413,212000.0
2017-10-23 10:40:00,49.72,49.73,49.65,49.68,174420.0,49.4214,49.4314,49.3519,49.3817,174420.0
2017-10-23 10:45:00,49.67,49.69,49.58,49.6,184400.0,49.3717,49.3916,49.2823,49.3022,184400.0
2017-10-23 10:50:00,49.6,49.62,49.57,49.59,246060.0,49.3022,49.322,49.2723,49.2922,246060.0
2017-10-23 10:55:00,49.58,49.61,49.57,49.57,150320.0,49.2823,49.3121,49.2723,49.2723,150320.0
2017-10-23 11:00:00,49.58,49.67,49.58,49.61,354540.0,49.2823,49.3717,49.2823,49.3121,354540.0
2017-10-23 11:05:00,49.61,49.62,49.58,49.6,108720.0,49.3121,49.322,49.2823,49.3022,108720.0
2017-10-23 11:10:00,49.61,49.62,49.58,49.59,171260.0,49.3121,49.322,49.2823,49.2922,171260.0
2017-10-23 11:15:00,49.59,49.61,49.57,49.58,295140.0,49.2922,49.3121,49.2723,49.2823,295140.0
2017-10-23 11:20:00,49.57,49.63,49.57,49.6,152060.0,49.2723,49.332,49.2723,49.3022,152060.0
2017-10-23 11:25:00,49.59,49.63,49.58,49.58,137740.0,49.2922,49.332,49.2823,49.2823,137740.0
2017-10-23 11:30:00,49.59,49.64,49.59,49.61,127440.0,49.2922,49.3419,49.2922,49.3121,127440.0
2017-10-23 11:35:00,49.62,49.62,49.57,49.57,117900.0,49.322,49.322,49.2723,49.2723,117900.0
2017-10-23 11:40:00,49.58,49.58,49.53,49.54,259220.0,49.2823,49.2823,49.2326,49.2425,259220.0
2017-10-23 11:45:00,49.54,49.57,49.48,49.49,269640.0,49.2425,49.2723,49.1829,49.1928,269640.0
2017-10-23 11:50:00,49.48,49.56,49.48,49.56,141440.0,49.1829,49.2624,49.1829,49.2624,141440.0
2017-10-23 11:55:00,49.58,49.58,49.53,49.54,84000.0,49.2823,49.2823,49.2326,49.2425,84000.0
2017-10-23 12:00:00,49.53,49.55,49.5,49.5,88920.0,49.2326,49.2525,49.2028,49.2028,88920.0
2017-10-23 12:05:00,49.53,49.54,49.5,49.5,104000.0,49.2326,49.2425,49.2028,49.2028,104000.0
2017-10-23 12:10:00,49.5,49.51,49.47,49.5,182700.0,49.2028,49.2127,49.1729,49.2028,182700.0
2017-10-23 12:15:00,49.49,49.5,49.45,49.45,163120.0,49.1928,49.2028,49.1531,49.1531,163120.0
2017-10-23 12:20:00,49.45,49.49,49.43,49.48,262940.0,49.1531,49.1928,49.1332,49.1829,262940.0
2017-10-23 12:25:00,49.45,49.5,49.45,49.5,123780.0,49.1531,49.2028,49.1531,49.2028,123780.0
2017-10-23 12:30:00,49.52,49.53,49.51,49.53,101220.0,49.2226,49.2326,49.2127,49.2326,101220.0
2017-10-23 12:35:00,49.52,49.52,49.47,49.5,152220.0,49.2226,49.2226,49.1729,49.2028,152220.0
2017-10-23 12:40:00,49.49,49.5,49.47,49.47,198480.0,49.1928,49.2028,49.1729,49.1729,198480.0
2017-10-23 12:45:00,49.47,49.49,49.46,49.46,132060.0,49.1729,49.1928,49.163,49.163,132060.0
2017-10-23 12:50:00,49.46,49.47,49.44,49.46,120400.0,49.163,49.1729,49.1431,49.163,120400.0
2017-10-23 12:55:00,49.46,49.52,49.46,49.51,175680.0,49.163,49.2226,49.163,49.2127,175680.0
2017-10-23 13:00:00,49.51,49.55,49.5,49.52,163800.0,49.2127,49.2525,49.2028,49.2226,163800.0
2017-10-23 13:05:00,49.52,49.57,49.52,49.56,246480.0,49.2226,49.2723,49.2226,49.2624,246480.0
2017-10-23 13:10:00,49.56,49.57,49.53,49.56,131860.0,49.2624,49.2723,49.2326,49.2624,131860.0
2017-10-23 13:15:00,49.55,49.58,49.55,49.57,131540.0,49.2525,49.2823,49.2525,49.2723,131540.0
2017-10-23 13:20:00,49.57,49.57,49.52,49.54,192660.0,49.2723,49.2723,49.2226,49.2425,192660.0
2017-10-23 13:25:00,49.54,49.54,49.5,49.52,147000.0,49.2425,49.2425,49.2028,49.2226,147000.0
2017-10-23 13:30:00,49.51,49.52,49.42,49.44,294860.0,49.2127,49.2226,49.1232,49.1431,294860.0
2017-10-23 13:35:00,49.44,49.46,49.42,49.44,148800.0,49.1431,49.163,49.1232,49.1431,148800.0
2017-10-23 13:40:00,49.44,49.47,49.43,49.47,108360.0,49.1431,49.1729,49.1332,49.1729,108360.0
2017-10-23 13:45:00,49.47,49.48,49.45,49.45,84220.0,49.1729,49.1829,49.1531,49.1531,84220.0
2017-10-23 13:50:00,49.46,49.5,49.45,49.5,158500.0,49.163,49.2028,49.1531,49.2028,158500.0
2017-10-23 13:55:00,49.51,49.51,49.48,49.51,96000.0,49.2127,49.2127,49.1829,49.2127,96000.0
2017-10-23 14:00:00,49.52,49.57,49.49,49.56,146580.0,49.2226,49.2723,49.1928,49.2624,146580.0
2017-10-23 14:05:00,49.56,49.56,49.51,49.53,100000.0,49.2624,49.2624,49.2127,49.2326,100000.0
2017-10-23 14:10:00,49.52,49.53,49.5,49.52,92220.0,49.2226,49.2326,49.2028,49.2226,92220.0
2017-10-23 14:15:00,49.52,49.52,49.48,49.49,38000.0,49.2226,49.2226,49.1829,49.1928,38000.0
2017-10-23 14:20:00,49.5,49.51,49.46,49.46,64360.0,49.2028,49.2127,49.163,49.163,64360.0
2017-10-23 14:25:00,49.46,49.5,49.46,49.5,45520.0,49.163,49.2028,49.163,49.2028,45520.0
2017-10-23 14:30:00,49.51,49.54,49.49,49.52,161380.0,49.2127,49.2425,49.1928,49.2226,161380.0
2017-10-23 14:35:00,49.52,49.53,49.51,49.52,69140.0,49.2226,49.2326,49.2127,49.2226,69140.0
2017-10-23 14:40:00,49.52,49.54,49.5,49.5,77360.0,49.2226,49.2425,49.2028,49.2028,77360.0
2017-10-23 14:45:00,49.51,49.52,49.46,49.46,163900.0,49.2127,49.2226,49.163,49.163,163900.0
2017-10-23 14:50:00,49.46,49.48,49.42,49.48,130820.0,49.163,49.1829,49.1232,49.1829,130820.0
2017-10-23 14:55:00,49.47,49.5,49.45,49.46,199620.0,49.1729,49.2028,49.1531,49.163,199620.0
2017-10-23 15:00:00,49.44,49.46,49.39,49.41,249840.0,49.1431,49.163,49.0934,49.1133,249840.0
2017-10-23 15:05:00,49.41,49.42,49.37,49.41,169240.0,49.1133,49.1232,49.0735,49.1133,169240.0
2017-10-23 15:10:00,49.4,49.4,49.35,49.37,147240.0,49.1034,49.1034,49.0537,49.0735,147240.0
2017-10-23 15:15:00,49.37,49.38,49.34,49.35,114000.0,49.0735,49.0835,49.0437,49.0537,114000.0
2017-10-23 15:20:00,49.34,49.38,49.31,49.31,213400.0,49.0437,49.0835,49.0139,49.0139,213400.0
2017-10-23 15:25:00,49.33,49.35,49.26,49.26,316180.0,49.0338,49.0537,48.9642,48.9642,316180.0
2017-10-23 15:30:00,49.26,49.38,49.26,49.29,501760.0,48.9642,49.0835,48.9642,48.994,501760.0
2017-10-23 15:35:00,49.29,49.32,49.2,49.23,588900.0,48.994,49.0238,48.9046,48.9344,588900.0
2017-10-23 15:40:00,49.23,49.24,49.18,49.2,532580.0,48.9344,48.9443,48.8847,48.9046,532580.0
2017-10-23 15:45:00,49.19,49.31,49.18,49.21,668820.0,48.8946,49.0139,48.8847,48.9145,668820.0
2017-10-23 15:50:00,49.21,49.26,49.16,49.23,830000.0,48.9145,48.9642,48.8648,48.9344,830000.0
2017-10-23 15:55:00,49.23,49.31,49.22,49.28,1200240.0,48.9344,49.0139,48.9244,48.9841,1200240.0
2017-10-24 09:30:00,49.31,49.39,49.03,49.08,1540120.0,49.0139,49.0934,48.7356,48.7853,1540120.0
2017-10-24 09:35:00,49.07,49.15,48.92,48.95,714700.0,48.7753,48.8549,48.6262,48.6561,714700.0
2017-10-24 09:40:00,48.96,48.99,48.85,48.95,684700.0,48.666,48.6958,48.5567,48.6561,684700.0
2017-10-24 09:45:00,48.95,49.14,48.93,49.11,642960.0,48.6561,48.8449,48.6362,48.8151,642960.0
2017-10-24 09:50:00,49.1,49.27,49.07,49.1,394300.0,48.8052,48.9741,48.7753,48.8052,394300.0
2017-10-24 09:55:00,49.1,49.11,49.01,49.04,308540.0,48.8052,48.8151,48.7157,48.7455,308540.0
2017-10-24 10:00:00,49.07,49.22,49.04,49.22,410580.0,48.7753,48.9244,48.7455,48.9244,410580.0
2017-10-24 10:05:00,49.22,49.36,49.21,49.3,636220.0,48.9244,49.0636,48.9145,49.004,636220.0
2017-10-24 10:10:00,49.34,49.34,49.22,49.29,305800.0,49.0437,49.0437,48.9244,48.994,305800.0
2017-10-24 10:15:00,49.29,49.32,49.26,49.3,113440.0,48.994,49.0238,48.9642,49.004,113440.0
2017-10-24 10:20:00,49.3,49.33,49.25,49.31,166080.0,49.004,49.0338,48.9543,49.0139,166080.0
2017-10-24 10:25:00,49.32,49.4,49.32,49.37,205200.0,49.0238,49.1034,49.0238,49.0735,205200.0
2017-10-24 10:30:00,49.37,49.37,49.32,49.37,104200.0,49.0735,49.0735,49.0238,49.0735,104200.0
2017-10-24 10:35:00,49.35,49.36,49.31,49.33,158020.0,49.0537,49.0636,49.0139,49.0338,158020.0
2017-10-24 10:40:00,49.35,49.39,49.31,49.32,180180.0,49.0537,49.0934,49.0139,49.0238,180180.0
2017-10-24 10:45:00,49.31,49.34,49.31,49.32,83500.0,49.0139,49.0437,49.0139,49.0238,83500.0
2017-10-24 10:50:00,49.33,49.37,49.29,49.35,150160.0,49.0338,49.0735,48.994,49.0537,150160.0
2017-10-24 10:55:00,49.36,49.42,49.34,49.4,230780.0,49.0636,49.1232,49.0437,49.1034,230780.0
2017-10-24 11:00:00,49.39,49.44,49.37,49.44,183480.0,49.0934,49.1431,49.0735,49.1431,183480.0
2017-10-24 11:05:00,49.44,49.46,49.38,49.39,192340.0,49.1431,49.163,49.0835,49.0934,192340.0
2017-10-24 11:10:00,49.41,49.46,49.4,49.43,185200.0,49.1133,49.163,49.1034,49.1332,185200.0
2017-10-24 11:15:00,49.43,49.46,49.39,49.4,144760.0,49.1332,49.163,49.0934,49.1034,144760.0
2017-10-24 11:20:00,49.41,49.45,49.36,49.36,258900.0,49.1133,49.1531,49.0636,49.0636,258900.0
2017-10-24 11:25:00,49.38,49.4,49.36,49.38,247980.0,49.0835,49.1034,49.0636,49.0835,247980.0
2017-10-24 11:30:00,49.4,49.41,49.33,49.33,102900.0,49.1034,49.1133,49.0338,49.0338,102900.0
2017-10-24 11:35:00,49.33,49.34,49.3,49.32,129100.0,49.0338,49.0437,49.004,49.0238,129100.0
2017-10-24 11:40:00,49.32,49.41,49.32,49.38,94400.0,49.0238,49.1133,49.0238,49.0835,94400.0
2017-10-24 11:45:00,49.38,49.38,49.32,49.33,42000.0,49.0835,49.0835,49.0238,49.0338,42000.0
2017-10-24 11:50:00,49.36,49.36,49.32,49.34,155600.0,49.0636,49.0636,49.0238,49.0437,155600.0
2017-10-24 11:55:00,49.35,49.36,49.32,49.34,72920.0,49.0537,49.0636,49.0238,49.0437,72920.0
2017-10-24 12:00:00,49.34,49.36,49.3,49.32,50260.0,49.0437,49.0636,49.004,49.0238,50260.0
2017-10-24 12:05:00,49.31,49.36,49.31,49.35,97000.0,49.0139,49.0636,49.0139,49.0537,97000.0
2017-10-24 12:10:00,49.34,49.38,49.33,49.38,70820.0,49.0437,49.0835,49.0338,49.0835,70820.0
2017-10-24 12:15:00,49.37,49.41,49.36,49.37,129880.0,49.0735,49.1133,49.0636,49.0735,129880.0
2017-10-24 12:20:00,49.36,49.37,49.34,49.37,83020.0,49.0636,49.0735,49.0437,49.0735,83020.0
2017-10-24 12:25:00,49.37,49.4,49.36,49.39,75000.0,49.0735,49.1034,49.0636,49.0934,75000.0
2017-10-24 12:30:00,49.4,49.44,49.39,49.4,100080.0,49.1034,49.1431,49.0934,49.1034,100080.0
2017-10-24 12:35:00,49.42,49.42,49.37,49.4,57180.0,49.1232,49.1232,49.0735,49.1034,57180.0
2017-10-24 12:40:00,49.4,49.41,49.37,49.38,41800.0,49.1034,49.1133,49.0735,49.0835,41800.0
2017-10-24 12:45:00,49.38,49.39,49.37,49.37,58660.0,49.0835,49.0934,49.0735,49.0735,58660.0
2017-10-24 12:50:00,49.38,49.4,49.35,49.36,63640.0,49.0835,49.1034,49.0537,49.0636,63640.0
2017-10-24 12:55:00,49.35,49.37,49.34,49.35,92000.0,49.0537,49.0735,49.0437,49.0537,92000.0
2017-10-24 13:00:00,49.35,49.37,49.34,49.36,64700.0,49.0537,49.0735,49.0437,49.0636,64700.0
2017-10-24 13:05:00,49.35,49.37,49.34,49.34,72000.0,49.0537,49.0735,49.0437,49.0437,72000.0
2017-10-24 13:10:00,49.33,49.35,49.32,49.33,53080.0,49.0338,49.0537,49.0238,49.0338,53080.0
2017-10-24 13:15:00,49.32,49.33,49.3,49.33,90340.0,49.0238,49.0338,49.004,49.0338,90340.0
2017-10-24 13:20:00,49.35,49.36,49.33,49.34,28520.0,49.0537,49.0636,49.0338,49.0437,28520.0
2017-10-24 13:25:00,49.32,49.36,49.32,49.32,68740.0,49.0238,49.0636,49.0238,49.0238,68740.0
2017-10-24 13:30:00,49.33,49.38,49.31,49.34,90960.0,49.0338,49.0835,49.0139,49.0437,90960.0
2017-10-24 13:35:00,49.34,49.39,49.32,49.36,74000.0,49.0437,49.0934,49.0238,49.0636,74000.0
2017-10-24 13:40:00,49.38,49.39,49.36,49.36,49220.0,49.0835,49.0934,49.0636,49.0636,49220.0
2017-10-24 13:45:00,49.37,49.37,49.35,49.35,30000.0,49.0735,49.0735,49.0537,49.0537,30000.0
2017-10-24 13:50:00,49.36,49.37,49.33,49.34,62280.0,49.0636,49.0735,49.0338,49.0437,62280.0
2017-10-24 13:55:00,49.33,49.35,49.31,49.32,90380.0,49.0338,49.0537,49.0139,49.0238,90380.0
2017-10-24 14:00:00,49.32,49.32,49.25,49.27,112640.0,49.0238,49.0238,48.9543,48.9741,112640.0
2017-10-24 14:05:00,49.28,49.33,49.27,49.33,130580.0,48.9841,49.0338,48.9741,49.0338,130580.0
2017-10-24 14:10:00,49.32,49.34,49.31,49.33,51900.0,49.0238,49.0437,49.0139,49.0338,51900.0
2017-10-24 14:15:00,49.33,49.35,49.3,49.32,96160.0,49.0338,49.0537,49.004,49.0238,96160.0
2017-10-24 14:20:00,49.35,49.36,49.34,49.35,63400.0,49.0537,49.0636,49.0437,49.0537,63400.0
2017-10-24 14:25:00,49.36,49.36,49.33,49.33,64140.0,49.0636,49.0636,49.0338,49.0338,64140.0
2017-10-24 14:30:00,49.34,49.35,49.3,49.3,55080.0,49.0437,49.0537,49.004,49.004,55080.0
2017-10-24 14:35:00,49.32,49.36,49.31,49.31,91360.0,49.0238,49.0636,49.0139,49.0139,91360.0
2017-10-24 14:40:00,49.32,49.35,49.31,49.35,65640.0,49.0238,49.0537,49.0139,49.0537,65640.0
2017-10-24 14:45:00,49.33,49.38,49.32,49.35,108300.0,49.0338,49.0835,49.0238,49.0537,108300.0
2017-10-24 14:50:00,49.37,49.38,49.33,49.33,79500.0,49.0735,49.0835,49.0338,49.0338,79500.0
2017-10-24 14:55:00,49.34,49.36,49.32,49.35,56280.0,49.0437,49.0636,49.0238,49.0537,56280.0
2017-10-24 15:00:00,49.34,49.39,49.33,49.39,68800.0,49.0437,49.0934,49.0338,49.0934,68800.0
2017-10-24 15:05:00,49.39,49.4,49.31,49.35,200200.0,49.0934,49.1034,49.0139,49.0537,200200.0
2017-10-24 15:10:00,49.33,49.35,49.32,49.34,98320.0,49.0338,49.0537,49.0238,49.0437,98320.0
2017-10-24 15:15:00,49.34,49.36,49.33,49.35,131340.0,49.0437,49.0636,49.0338,49.0537,131340.0
2017-10-24 15:20:00,49.35,49.37,49.34,49.36,86160.0,49.0537,49.0735,49.0437,49.0636,86160.0
2017-10-24 15:25:00,49.35,49.36,49.32,49.36,192480.0,49.0537,49.0636,49.0238,49.0636,192480.0
2017-10-24 15:30:00,49.36,49.39,49.34,49.37,205520.0,49.0636,49.0934,49.0437,49.0735,205520.0
2017-10-24 15:35:00,49.38,49.38,49.33,49.35,139500.0,49.0835,49.0835,49.0338,49.0537,139500.0
2017-10-24 15:40:00,49.36,49.37,49.31,49.35,250420.0,49.0636,49.0735,49.0139,49.0537,250420.0
2017-10-24 15:45:00,49.33,49.41,49.33,49.38,280000.0,49.0338,49.1133,49.0338,49.0835,280000.0
2017-10-24 15:50:00,49.37,49.45,49.37,49.45,537600.0,49.0735,49.1531,49.0735,49.1531,537600.0
2017-10-24 15:55:00,49.45,49.45,49.37,49.43,1274420.0,49.1531,49.1531,49.0735,49.1332,1274420.0
2017-10-25 09:30:00,49.31,49.55,49.31,49.48,444900.0,49.0139,49.2525,49.0139,49.1829,444900.0
2017-10-25 09:35:00,49.49,49.65,49.49,49.61,348360.0,49.1928,49.3519,49.1928,49.3121,348360.0
2017-10-25 09:40:00,49.61,49.72,49.59,49.64,351760.0,49.3121,49.4214,49.2922,49.3419,351760.0
2017-10-25 09:45:00,49.64,49.65,49.55,49.62,203280.0,49.3419,49.3519,49.2525,49.322,203280.0
2017-10-25 09:50:00,49.62,49.64,49.4,49.4,241160.0,49.322,49.3419,49.1034,49.1034,241160.0
2017-10-25 09:55:00,49.4,49.52,49.38,49.42,373320.0,49.1034,49.2226,49.0835,49.1232,373320.0
2017-10-25 10:00:00,49.45,49.57,49.44,49.54,194540.0,49.1531,49.2723,49.1431,49.2425,194540.0
2017-10-25 10:05:00,49.53,49.58,49.51,49.56,136100.0,49.2326,49.2823,49.2127,49.2624,136100.0
2017-10-25 10:10:00,49.57,49.6,49.53,49.54,183120.0,49.2723,49.3022,49.2326,49.2425,183120.0
2017-10-25 10:15:00,49.53,49.54,49.3,49.32,505680.0,49.2326,49.2425,49.004,49.0238,505680.0
2017-10-25 10:20:00,49.33,49.49,49.32,49.44,163400.0,49.0338,49.1928,49.0238,49.1431,163400.0
2017-10-25 10:25:00,49.45,49.53,49.43,49.52,236280.0,49.1531,49.2326,49.1332,49.2226,236280.0
2017-10-25 10:30:00,49.53,49.57,49.49,49.52,111020.0,49.2326,49.2723,49.1928,49.2226,111020.0
2017-10-25 10:35:00,49.52,49.53,49.43,49.43,138380.0,49.2226,49.2326,49.1332,49.1332,138380.0
2017-10-25 10:40:00,49.45,49.48,49.38,49.38,97300.0,49.1531,49.1829,49.0835,49.0835,97300.0
2017-10-25 10:45:00,49.41,49.41,49.35,49.38,203880.0,49.1133,49.1133,49.0537,49.0835,203880.0
2017-10-25 10:50:00,49.4,49.41,49.37,49.39,91260.0,49.1034,49.1133,49.0735,49.0934,91260.0
2017-10-25 10:55:00,49.41,49.43,49.36,49.36,114400.0,49.1133,49.1332,49.0636,49.0636,114400.0
2017-10-25 11:00:00,49.36,49.38,49.22,49.23,209440.0,49.0636,49.0835,48.9244,48.9344,209440.0
2017-10-25 11:05:00,49.23,49.26,49.04,49.04,380500.0,48.9344,48.9642,48.7455,48.7455,380500.0
2017-10-25 11:10:00,49.04,49.09,49.0,49.03,285100.0,48.7455,48.7952,48.7058,48.7356,285100.0
2017-10-25 11:15:00,49.05,49.05,48.94,48.94,291100.0,48.7555,48.7555,48.6461,48.6461,291100.0
2017-10-25 11:20:00,48.93,48.96,48.89,48.96,248800.0,48.6362,48.666,48.5964,48.666,248800.0
2017-10-25 11:25:00,48.96,48.98,48.91,48.98,227380.0,48.666,48.6859,48.6163,48.6859,227380.0
2017-10-25 11:30:00,48.96,49.07,48.95,49.06,457300.0,48.666,48.7753,48.6561,48.7654,457300.0
2017-10-25 11:35:00,49.06,49.23,49.05,49.23,331340.0,48.7654,48.9344,48.7555,48.9344,331340.0
2017-10-25 11:40:00,49.22,49.22,49.14,49.17,222540.0,48.9244,48.9244,48.8449,48.8747,222540.0
2017-10-25 11:45:00,49.14,49.14,49.09,49.14,87200.0,48.8449,48.8449,48.7952,48.8449,87200.0
2017-10-25 11:50:00,49.13,49.13,49.0,49.05,517920.0,48.835,48.835,48.7058,48.7555,517920.0
2017-10-25 11:55:00,49.05,49.07,49.01,49.07,115740.0,48.7555,48.7753,48.7157,48.7753,115740.0
2017-10-25 12:00:00,49.06,49.13,49.06,49.1,120980.0,48.7654,48.835,48.7654,48.8052,120980.0
2017-10-25 12:05:00,49.1,49.2,49.05,49.17,190140.0,48.8052,48.9046,48.7555,48.8747,190140.0
2017-10-25 12:10:00,49.17,49.18,49.11,49.12,98160.0,48.8747,48.8847,48.8151,48.825,98160.0
2017-10-25 12:15:00,49.11,49.11,49.07,49.09,155000.0,48.8151,48.8151,48.7753,48.7952,155000.0
2017-10-25 12:20:00,49.06,49.1,49.0,49.0,117880.0,48.7654,48.8052,48.7058,48.7058,117880.0
2017-10-25 12:25:00,49.02,49.07,49.01,49.01,92080.0,48.7256,48.7753,48.7157,48.7157,92080.0
2017-10-25 12:30:00,49.01,49.1,48.97,49.1,319900.0,48.7157,48.8052,48.6759,48.8052,319900.0
2017-10-25 12:35:00,49.09,49.19,49.06,49.15,225040.0,48.7952,48.8946,48.7654,48.8549,225040.0
2017-10-25 12:40:00,49.15,49.24,49.13,49.24,155500.0,48.8549,48.9443,48.835,48.9443,155500.0
2017-10-25 12:45:00,49.24,49.25,49.19,49.2,194300.0,48.9443,48.9543,48.8946,48.9046,194300.0
2017-10-25 12:50:00,49.2,49.26,49.19,49.24,93120.0,48.9046,48.9642,48.8946,48.9443,93120.0
2017-10-25 12:55:00,49.23,49.29,49.23,49.23,43420.0,48.9344,48.994,48.9344,48.9344,43420.0
2017-10-25 13:00:00,49.24,49.26,49.18,49.18,41060.0,48.9443,48.9642,48.8847,48.8847,41060.0
2017-10-25 13:05:00,49.17,49.27,49.16,49.24,68440.0,48.8747,48.9741,48.8648,48.9443,68440.0
2017-10-25 13:10:00,49.23,49.32,49.23,49.32,77020.0,48.9344,49.0238,48.9344,49.0238,77020.0
2017-10-25 13:15:00,49.31,49.31,49.24,49.27,36000.0,49.0139,49.0139,48.9443,48.9741,36000.0
2017-10-25 13:20:00,49.27,49.3,49.23,49.25,84000.0,48.9741,49.004,48.9344,48.9543,84000.0
2017-10-25 13:25:00,49.23,49.26,49.21,49.21,30700.0,48.9344,48.9642,48.9145,48.9145,30700.0
2017-10-25 13:30:00,49.23,49.35,49.23,49.32,87340.0,48.9344,49.0537,48.9344,49.0238,87340.0
2017-10-25 13:35:00,49.3,49.35,49.28,49.32,64200.0,49.004,49.0537,48.9841,49.0238,64200.0
2017-10-25 13:40:00,49.32,49.32,49.27,49.3,54160.0,49.0238,49.0238,48.9741,49.004,54160.0
2017-10-25 13:45:00,49.32,49.4,49.32,49.37,149980.0,49.0238,49.1034,49.0238,49.0735,149980.0
2017-10-25 13:50:00,49.38,49.38,49.25,49.34,2627040.0,49.0835,49.0835,48.9543,49.0437,2627040.0
2017-10-25 13:55:00,49.34,49.39,49.34,49.36,36000.0,49.0437,49.0934,49.0437,49.0636,36000.0
2017-10-25 14:00:00,49.36,49.42,49.36,49.4,70720.0,49.0636,49.1232,49.0636,49.1034,70720.0
2017-10-25 14:05:00,49.39,49.44,49.38,49.41,87060.0,49.0934,49.1431,49.0835,49.1133,87060.0
2017-10-25 14:10:00,49.42,49.43,49.39,49.4,115100.0,49.1232,49.1332,49.0934,49.1034,115100.0
2017-10-25 14:15:00,49.39,49.45,49.39,49.43,117660.0,49.0934,49.1531,49.0934,49.1332,117660.0
2017-10-25 14:20:00,49.44,49.49,49.42,49.49,150440.0,49.1431,49.1928,49.1232,49.1928,150440.0
2017-10-25 14:25:00,49.49,49.53,49.43,49.43,203520.0,49.1928,49.2326,49.1332,49.1332,203520.0
2017-10-25 14:30:00,49.45,49.46,49.41,49.42,121300.0,49.1531,49.163,49.1133,49.1232,121300.0
2017-10-25 14:35:00,49.41,49.46,49.41,49.44,225320.0,49.1133,49.163,49.1133,49.1431,225320.0
2017-10-25 14:40:00,49.43,49.44,49.39,49.41,113800.0,49.1332,49.1431,49.0934,49.1133,113800.0
2017-10-25 14:45:00,49.39,49.43,49.39,49.43,83040.0,49.0934,49.1332,49.0934,49.1332,83040.0
2017-10-25 14:50:00,49.43,49.47,49.41,49.47,89340.0,49.1332,49.1729,49.1133,49.1729,89340.0
2017-10-25 14:55:00,49.46,49.52,49.46,49.52,74300.0,49.163,49.2226,49.163,49.2226,74300.0
2017-10-25 15:00:00,49.51,49.51,49.38,49.41,100340.0,49.2127,49.2127,49.0835,49.1133,100340.0
2017-10-25 15:05:00,49.44,49.51,49.43,49.47,125720.0,49.1431,49.2127,49.1332,49.1729,125720.0
2017-10-25 15:10:00,49.49,49.49,49.46,49.49,66000.0,49.1928,49.1928,49.163,49.1928,66000.0
2017-10-25 15:15:00,49.48,49.5,49.46,49.48,190360.0,49.1829,49.2028,49.163,49.1829,190360.0
2017-10-25 15:20:00,49.49,49.52,49.48,49.49,165900.0,49.1928,49.2226,49.1829,49.1928,165900.0
2017-10-25 15:25:00,49.51,49.57,49.51,49.54,293400.0,49.2127,49.2723,49.2127,49.2425,293400.0
2017-10-25 15:30:00,49.55,49.57,49.53,49.55,184480.0,49.2525,49.2723,49.2326,49.2525,184480.0
2017-10-25 15:35:00,49.55,49.56,49.53,49.54,255460.0,49.2525,49.2624,49.2326,49.2425,255460.0
2017-10-25 15:40:00,49.54,49.54,49.49,49.49,168140.0,49.2425,49.2425,49.1928,49.1928,168140.0
2017-10-25 15:45:00,49.49,49.5,49.44,49.47,293980.0,49.1928,49.2028,49.1431,49.1729,293980.0
2017-10-25 15:50:00,49.45,49.59,49.44,49.57,558800.0,49.1531,49.2922,49.1431,49.2723,558800.0
2017-10-25 15:55:00,49.58,49.62,49.52,49.57,949020.0,49.2823,49.322,49.2226,49.2723,949020.0
2017-10-26 09:30:00,49.92,50.25,49.92,50.25,1595820.0,49.6202,49.9483,49.6202,49.9483,1595820.0
2017-10-26 09:35:00,50.25,50.33,50.13,50.17,1510440.0,49.9483,50.0278,49.829,49.8687,1510440.0
2017-10-26 09:40:00,50.16,50.17,49.99,50.04,567000.0,49.8588,49.8687,49.6898,49.7395,567000.0
2017-10-26 09:45:00,50.06,50.07,49.91,50.05,337480.0,49.7594,49.7693,49.6103,49.7495,337480.0
2017-10-26 09:50:00,50.02,50.1,50.0,50.06,228660.0,49.7196,49.7992,49.6998,49.7594,228660.0
2017-10-26 09:55:00,50.09,50.09,49.92,49.92,284080.0,49.7892,49.7892,49.6202,49.6202,284080.0
2017-10-26 10:00:00,49.94,49.94,49.86,49.92,230360.0,49.6401,49.6401,49.5606,49.6202,230360.0
2017-10-26 10:05:00,49.9,49.92,49.78,49.8,259060.0,49.6004,49.6202,49.4811,49.501,259060.0
2017-10-26 10:10:00,49.82,49.88,49.76,49.79,200620.0,49.5208,49.5805,49.4612,49.491,200620.0
2017-10-26 10:15:00,49.79,49.81,49.74,49.74,134620.0,49.491,49.5109,49.4413,49.4413,134620.0
2017-10-26 10:20:00,49.75,49.81,49.73,49.81,75000.0,49.4513,49.5109,49.4314,49.5109,75000.0
2017-10-26 10:25:00,49.82,49.91,49.81,49.88,141040.0,49.5208,49.6103,49.5109,49.5805,141040.0
2017-10-26 10:30:00,49.89,49.93,49.85,49.91,152840.0,49.5904,49.6302,49.5507,49.6103,152840.0
2017-10-26 10:35:00,49.94,50.01,49.93,49.99,170540.0,49.6401,49.7097,49.6302,49.6898,170540.0
2017-10-26 10:40:00,49.99,49.99,49.91,49.91,116360.0,49.6898,49.6898,49.6103,49.6103,116360.0
2017-10-26 10:45:00,49.9,50.0,49.9,49.99,132320.0,49.6004,49.6998,49.6004,49.6898,132320.0
2017-10-26 10:50:00,49.99,50.0,49.93,49.95,226800.0,49.6898,49.6998,49.6302,49.6501,226800.0
2017-10-26 10:55:00,49.93,49.95,49.89,49.89,193340.0,49.6302,49.6501,49.5904,49.5904,193340.0
2017-10-26 11:00:00,49.88,49.9,49.82,49.82,305640.0,49.5805,49.6004,49.5208,49.5208,305640.0
2017-10-26 11:05:00,49.83,49.89,49.83,49.89,164540.0,49.5308,49.5904,49.5308,49.5904,164540.0
2017-10-26 11:10:00,49.92,49.93,49.84,49.85,185280.0,49.6202,49.6302,49.5407,49.5507,185280.0
2017-10-26 11:15:00,49.84,49.85,49.75,49.77,182100.0,49.5407,49.5507,49.4513,49.4711,182100.0
2017-10-26 11:20:00,49.76,49.8,49.73,49.76,245980.0,49.4612,49.501,49.4314,49.4612,245980.0
2017-10-26 11:25:00,49.78,49.8,49.76,49.79,149440.0,49.4811,49.501,49.4612,49.491,149440.0
2017-10-26 11:30:00,49.79,49.82,49.77,49.8,110000.0,49.491,49.5208,49.4711,49.501,110000.0
2017-10-26 11:35:00,49.81,49.88,49.8,49.81,116660.0,49.5109,49.5805,49.501,49.5109,116660.0
2017-10-26 11:40:00,49.81,49.83,49.79,49.79,85200.0,49.5109,49.5308,49.491,49.491,85200.0
2017-10-26 11:45:00,49.79,49.84,49.78,49.82,101740.0,49.491,49.5407,49.4811,49.5208,101740.0
2017-10-26 11:50:00,49.83,49.86,49.79,49.84,173820.0,49.5308,49.5606,49.491,49.5407,173820.0
2017-10-26 11:55:00,49.84,49.87,49.82,49.86,113840.0,49.5407,49.5705,49.5208,49.5606,113840.0
2017-10-26 12:00:00,49.88,49.94,49.86,49.91,240260.0,49.5805,49.6401,49.5606,49.6103,240260.0
2017-10-26 12:05:00,49.91,49.94,49.89,49.92,133780.0,49.6103,49.6401,49.5904,49.6202,133780.0
2017-10-26 12:10:00,49.94,49.95,49.87,49.88,159000.0,49.6401,49.6501,49.5705,49.5805,159000.0
2017-10-26 12:15:00,49.89,49.89,49.83,49.85,47080.0,49.5904,49.5904,49.5308,49.5507,47080.0
2017-10-26 12:20:00,49.85,49.87,49.84,49.87,50000.0,49.5507,49.5705,49.5407,49.5705,50000.0
2017-10-26 12:25:00,49.88,49.88,49.81,49.86,93040.0,49.5805,49.5805,49.5109,49.5606,93040.0
2017-10-26 12:30:00,49.84,49.84,49.78,49.81,118720.0,49.5407,49.5407,49.4811,49.5109,118720.0
2017-10-26 12:35:00,49.8,49.85,49.79,49.8,79780.0,49.501,49.5507,49.491,49.501,79780.0
2017-10-26 12:40:00,49.8,49.81,49.79,49.8,93660.0,49.501,49.5109,49.491,49.501,93660.0
2017-10-26 12:45:00,49.79,49.8,49.78,49.79,118880.0,49.491,49.501,49.4811,49.491,118880.0
2017-10-26 12:50:00,49.79,49.81,49.78,49.78,99840.0,49.491,49.5109,49.4811,49.4811,99840.0
2017-10-26 12:55:00,49.77,49.79,49.72,49.73,143160.0,49.4711,49.491,49.4214,49.4314,143160.0
2017-10-26 13:00:00,49.71,49.73,49.68,49.73,288700.0,49.4115,49.4314,49.3817,49.4314,288700.0
2017-10-26 13:05:00,49.73,49.75,49.7,49.74,163960.0,49.4314,49.4513,49.4016,49.4413,163960.0
2017-10-26 13:10:00,49.74,49.75,49.71,49.71,84000.0,49.4413,49.4513,49.4115,49.4115,84000.0
2017-10-26 13:15:00,49.73,49.8,49.73,49.79,299560.0,49.4314,49.501,49.4314,49.491,299560.0
2017-10-26 13:20:00,49.79,49.8,49.7,49.72,271920.0,49.491,49.501,49.4016,49.4214,271920.0
2017-10-26 13:25:00,49.72,49.76,49.7,49.7,229540.0,49.4214,49.4612,49.4016,49.4016,229540.0
2017-10-26 13:30:00,49.72,49.75,49.68,49.69,119000.0,49.4214,49.4513,49.3817,49.3916,119000.0
2017-10-26 13:35:00,49.69,49.76,49.69,49.73,159300.0,49.3916,49.4612,49.3916,49.4314,159300.0
2017-10-26 13:40:00,49.74,49.74,49.67,49.69,83200.0,49.4413,49.4413,49.3717,49.3916,83200.0
2017-10-26 13:45:00,49.69,49.7,49.66,49.67,126100.0,49.3916,49.4016,49.3618,49.3717,126100.0
2017-10-26 13:50:00,49.67,49.67,49.63,49.67,156440.0,49.3717,49.3717,49.332,49.3717,156440.0
2017-10-26 13:55:00,49.67,49.68,49.59,49.61,181280.0,49.3717,49.3817,49.2922,49.3121,181280.0
2017-10-26 14:00:00,49.62,49.65,49.61,49.65,168860.0,49.322,49.3519,49.3121,49.3519,168860.0
2017-10-26 14:05:00,49.66,49.76,49.65,49.75,260440.0,49.3618,49.4612,49.3519,49.4513,260440.0
2017-10-26 14:10:00,49.76,49.82,49.69,49.79,400120.0,49.4612,49.5208,49.3916,49.491,400120.0
2017-10-26 14:15:00,49.8,49.81,49.76,49.76,86500.0,49.501,49.5109,49.4612,49.4612,86500.0
2017-10-26 14:20:00,49.75,49.78,49.69,49.76,159820.0,49.4513,49.4811,49.3916,49.4612,159820.0
2017-10-26 14:25:00,49.76,49.78,49.74,49.74,124180.0,49.4612,49.4811,49.4413,49.4413,124180.0
2017-10-26 14:30:00,49.72,49.79,49.72,49.77,115440.0,49.4214,49.491,49.4214,49.4711,115440.0
2017-10-26 14:35:00,49.77,49.78,49.73,49.77,126200.0,49.4711,49.4811,49.4314,49.4711,126200.0
2017-10-26 14:40:00,49.78,49.8,49.76,49.78,144340.0,49.4811,49.501,49.4612,49.4811,144340.0
2017-10-26 14:45:00,49.77,49.77,49.72,49.74,175280.0,49.4711,49.4711,49.4214,49.4413,175280.0
2017-10-26 14:50:00,49.74,49.76,49.7,49.74,190340.0,49.4413,49.4612,49.4016,49.4413,190340.0
2017-10-26 14:55:00,49.75,49.81,49.75,49.81,165880.0,49.4513,49.5109,49.4513,49.5109,165880.0
2017-10-26 15:00:00,49.81,49.88,49.81,49.85,336240.0,49.5109,49.5805,49.5109,49.5507,336240.0
2017-10-26 15:05:00,49.84,49.85,49.74,49.76,282580.0,49.5407,49.5507,49.4413,49.4612,282580.0
2017-10-26 15:10:00,49.77,49.83,49.75,49.82,232740.0,49.4711,49.5308,49.4513,49.5208,232740.0
2017-10-26 15:15:00,49.82,49.83,49.79,49.81,206380.0,49.5208,49.5308,49.491,49.5109,206380.0
2017-10-26 15:20:00,49.82,49.83,49.75,49.78,413400.0,49.5208,49.5308,49.4513,49.4811,413400.0
2017-10-26 15:25:00,49.78,49.82,49.77,49.81,393640.0,49.4811,49.5208,49.4711,49.5109,393640.0
2017-10-26 15:30:00,49.8,49.82,49.78,49.79,232780.0,49.501,49.5208,49.4811,49.491,232780.0
2017-10-26 15:35:00,49.79,49.83,49.75,49.81,425100.0,49.491,49.5308,49.4513,49.5109,425100.0
2017-10-26 15:40:00,49.82,49.82,49.77,49.8,557980.0,49.5208,49.5208,49.4711,49.501,557980.0
2017-10-26 15:45:00,49.8,49.82,49.78,49.81,636000.0,49.501,49.5208,49.4811,49.5109,636000.0
2017-10-26 15:50:00,49.82,49.82,49.7,49.71,997700.0,49.5208,49.5208,49.4016,49.4115,997700.0
2017-10-26 15:55:00,49.7,49.74,49.53,49.57,1565320.0,49.4016,49.4413,49.2326,49.2723,1565320.0
2017-10-27 09:30:00,51.39,51.69,51.34,51.57,5372180.0,51.0814,51.3796,51.0317,51.2603,5372180.0
2017-10-27 09:35:00,51.55,52.0,51.54,52.0,3078780.0,51.2405,51.6878,51.2305,51.6878,3078780.0
2017-10-27 09:40:00,51.98,52.44,51.98,52.25,4441980.0,51.6679,52.1251,51.6679,51.9363,4441980.0
2017-10-27 09:45:00,52.25,52.44,52.2,52.25,1785480.0,51.9363,52.1251,51.8866,51.9363,1785480.0
2017-10-27 09:50:00,52.23,52.53,52.22,52.5,2507980.0,51.9164,52.2146,51.9064,52.1848,2507980.0
2017-10-27 09:55:00,52.5,52.55,52.36,52.54,1382320.0,52.1848,52.2345,52.0456,52.2245,1382320.0
2017-10-27 10:00:00,52.5,52.6,52.42,52.58,1168740.0,52.1848,52.2842,52.1052,52.2643,1168740.0
2017-10-27 10:05:00,52.55,52.73,52.55,52.69,993220.0,52.2345,52.4134,52.2345,52.3736,993220.0
2017-10-27 10:10:00,52.69,52.95,52.68,52.9,1538840.0,52.3736,52.632,52.3637,52.5823,1538840.0
2017-10-27 10:15:00,52.9,53.18,52.9,53.08,1443280.0,52.5823,52.8607,52.5823,52.7613,1443280.0
2017-10-27 10:20:00,53.07,53.09,52.75,52.76,1549920.0,52.7513,52.7712,52.4333,52.4432,1549920.0
2017-10-27 10:25:00,52.78,52.86,52.76,52.79,1460860.0,52.4631,52.5426,52.4432,52.473,1460860.0
2017-10-27 10:30:00,52.8,52.81,52.71,52.78,940500.0,52.483,52.4929,52.3935,52.4631,940500.0
2017-10-27 10:35:00,52.77,52.8,52.54,52.54,951580.0,52.4531,52.483,52.2245,52.2245,951580.0
2017-10-27 10:40:00,52.54,52.64,52.45,52.53,1192780.0,52.2245,52.3239,52.1351,52.2146,1192780.0
2017-10-27 10:45:00,52.54,52.6,52.4,52.52,770400.0,52.2245,52.2842,52.0854,52.2046,770400.0
2017-10-27 10:50:00,52.54,52.63,52.46,52.55,580520.0,52.2245,52.314,52.145,52.2345,580520.0
2017-10-27 10:55:00,52.57,52.57,52.36,52.37,766740.0,52.2543,52.2543,52.0456,52.0555,766740.0
2017-10-27 11:00:00,52.38,52.5,52.36,52.4,703360.0,52.0655,52.1848,52.0456,52.0854,703360.0
2017-10-27 11:05:00,52.37,52.58,52.33,52.57,816840.0,52.0555,52.2643,52.0158,52.2543,816840.0
2017-10-27 11:10:00,52.58,52.6,52.48,52.54,488860.0,52.2643,52.2842,52.1649,52.2245,488860.0
2017-10-27 11:15:00,52.54,52.6,52.4,52.4,556480.0,52.2245,52.2842,52.0854,52.0854,556480.0
2017-10-27 11:20:00,52.4,52.44,52.36,52.4,522000.0,52.0854,52.1251,52.0456,52.0854,522000.0
2017-10-27 11:25:00,52.4,52.47,52.3,52.4,687160.0,52.0854,52.1549,51.986,52.0854,687160.0
2017-10-27 11:30:00,52.41,52.58,52.41,52.56,341140.0,52.0953,52.2643,52.0953,52.2444,341140.0
2017-10-27 11:35:00,52.55,52.58,52.48,52.5,417080.0,52.2345,52.2643,52.1649,52.1848,417080.0
2017-10-27 11:40:00,52.49,52.54,52.48,52.53,260880.0,52.1748,52.2245,52.1649,52.2146,260880.0
2017-10-27 11:45:00,52.52,52.68,52.45,52.66,672360.0,52.2046,52.3637,52.1351,52.3438,672360.0
2017-10-27 11:50:00,52.65,52.72,52.6,52.63,563520.0,52.3339,52.4034,52.2842,52.314,563520.0
2017-10-27 11:55:00,52.63,52.65,52.5,52.52,458100.0,52.314,52.3339,52.1848,52.2046,458100.0
2017-10-27 12:00:00,52.5,52.62,52.5,52.6,403200.0,52.1848,52.304,52.1848,52.2842,403200.0
2017-10-27 12:05:00,52.6,52.65,52.39,52.45,700160.0,52.2842,52.3339,52.0754,52.1351,700160.0
2017-10-27 12:10:00,52.45,52.53,52.42,52.46,277780.0,52.1351,52.2146,52.1052,52.145,277780.0
2017-10-27 12:15:00,52.47,52.58,52.47,52.55,227560.0,52.1549,52.2643,52.1549,52.2345,227560.0
2017-10-27 12:20:00,52.53,52.65,52.53,52.57,203440.0,52.2146,52.3339,52.2146,52.2543,203440.0
2017-10-27 12:25:00,52.57,52.69,52.55,52.68,365220.0,52.2543,52.3736,52.2345,52.3637,365220.0
2017-10-27 12:30:00,52.68,52.71,52.62,52.65,516520.0,52.3637,52.3935,52.304,52.3339,516520.0
2017-10-27 12:35:00,52.65,52.76,52.65,52.73,535740.0,52.3339,52.4432,52.3339,52.4134,535740.0
2017-10-27 12:40:00,52.7,52.73,52.64,52.66,317480.0,52.3836,52.4134,52.3239,52.3438,317480.0
2017-10-27 12:45:00,52.65,52.66,52.52,52.55,359600.0,52.3339,52.3438,52.2046,52.2345,359600.0
2017-10-27 12:50:00,52.55,52.58,52.48,52.51,286140.0,52.2345,52.2643,52.1649,52.1947,286140.0
2017-10-27 12:55:00,52.48,52.51,52.37,52.41,354120.0,52.1649,52.1947,52.0555,52.0953,354120.0
2017-10-27 13:00:00,52.43,52.47,52.39,52.39,353020.0,52.1152,52.1549,52.0754,52.0754,353020.0
2017-10-27 13:05:00,52.39,52.49,52.35,52.35,534480.0,52.0754,52.1748,52.0357,52.0357,534480.0
2017-10-27 13:10:00,52.35,52.35,52.18,52.19,1113260.0,52.0357,52.0357,51.8667,51.8766,1113260.0
2017-10-27 13:15:00,52.18,52.21,52.12,52.2,633640.0,51.8667,51.8965,51.807,51.8866,633640.0
2017-10-27 13:20:00,52.2,52.24,52.11,52.14,538480.0,51.8866,51.9263,51.7971,51.8269,538480.0
2017-10-27 13:25:00,52.13,52.17,52.11,52.13,288100.0,51.817,51.8567,51.7971,51.817,288100.0
2017-10-27 13:30:00,52.12,52.14,52.06,52.11,353980.0,51.807,51.8269,51.7474,51.7971,353980.0
2017-10-27 13:35:00,52.11,52.25,52.11,52.21,842560.0,51.7971,51.9363,51.7971,51.8965,842560.0
2017-10-27 13:40:00,52.23,52.24,52.18,52.2,352400.0,51.9164,51.9263,51.8667,51.8866,352400.0
2017-10-27 13:45:00,52.18,52.28,52.16,52.24,333300.0,51.8667,51.9661,51.8468,51.9263,333300.0
2017-10-27 13:50:00,52.24,52.28,52.2,52.28,200700.0,51.9263,51.9661,51.8866,51.9661,200700.0
2017-10-27 13:55:00,52.27,52.38,52.24,52.33,419680.0,51.9561,52.0655,51.9263,52.0158,419680.0
2017-10-27 14:00:00,52.33,52.4,52.3,52.37,461300.0,52.0158,52.0854,51.986,52.0555,461300.0
2017-10-27 14:05:00,52.38,52.39,52.27,52.3,355780.0,52.0655,52.0754,51.9561,51.986,355780.0
2017-10-27 14:10:00,52.31,52.32,52.22,52.23,467840.0,51.9959,52.0058,51.9064,51.9164,467840.0
2017-10-27 14:15:00,52.2,52.31,52.16,52.27,311360.0,51.8866,51.9959,51.8468,51.9561,311360.0
2017-10-27 14:20:00,52.27,52.28,52.16,52.18,267280.0,51.9561,51.9661,51.8468,51.8667,267280.0
2017-10-27 14:25:00,52.21,52.28,52.14,52.2,327860.0,51.8965,51.9661,51.8269,51.8866,327860.0
2017-10-27 14:30:00,52.2,52.22,52.15,52.2,317420.0,51.8866,51.9064,51.8369,51.8866,317420.0
2017-10-27 14:35:00,52.19,52.21,52.12,52.12,251280.0,51.8766,51.8965,51.807,51.807,251280.0
2017-10-27 14:40:00,52.12,52.13,52.05,52.05,269820.0,51.807,51.817,51.7375,51.7375,269820.0
2017-10-27 14:45:00,52.07,52.12,52.04,52.09,486320.0,51.7573,51.807,51.7275,51.7772,486320.0
2017-10-27 14:50:00,52.1,52.17,52.1,52.15,321360.0,51.7872,51.8567,51.7872,51.8369,321360.0
2017-10-27 14:55:00,52.14,52.19,52.14,52.18,209320.0,51.8269,51.8766,51.8269,51.8667,209320.0
2017-10-27 15:00:00,52.17,52.18,52.09,52.09,432980.0,51.8567,51.8667,51.7772,51.7772,432980.0
2017-10-27 15:05:00,52.09,52.13,52.06,52.11,352300.0,51.7772,51.817,51.7474,51.7971,352300.0
2017-10-27 15:10:00,52.12,52.12,52.05,52.06,257180.0,51.807,51.807,51.7375,51.7474,257180.0
2017-10-27 15:15:00,52.07,52.12,52.05,52.06,478500.0,51.7573,51.807,51.7375,51.7474,478500.0
2017-10-27 15:20:00,52.06,52.07,51.92,51.96,896260.0,51.7474,51.7573,51.6082,51.648,896260.0
2017-10-27 15:25:00,51.97,52.05,51.94,51.94,607880.0,51.6579,51.7375,51.6281,51.6281,607880.0
2017-10-27 15:30:00,51.94,51.94,51.83,51.9,595060.0,51.6281,51.6281,51.5188,51.5884,595060.0
2017-10-27 15:35:00,51.91,51.95,51.87,51.91,452060.0,51.5983,51.6381,51.5585,51.5983,452060.0
2017-10-27 15:40:00,51.93,51.98,51.9,51.98,777680.0,51.6182,51.6679,51.5884,51.6679,777680.0
2017-10-27 15:45:00,51.95,51.99,51.86,51.9,1279580.0,51.6381,51.6778,51.5486,51.5884,1279580.0
2017-10-27 15:50:00,51.9,51.92,51.77,51.78,1399180.0,51.5884,51.6082,51.4591,51.4691,1399180.0
2017-10-27 15:55:00,51.78,51.85,51.66,51.69,3202320.0,51.4691,51.5387,51.3498,51.3796,3202320.0
2017-10-30 09:30:00,51.43,51.7,51.39,51.6,1993220.0,51.1212,51.3896,51.0814,51.2902,1993220.0
2017-10-30 09:35:00,51.59,51.8,51.46,51.78,791980.0,51.2802,51.489,51.151,51.4691,791980.0
2017-10-30 09:40:00,51.76,51.8,51.58,51.72,835180.0,51.4492,51.489,51.2703,51.4094,835180.0
2017-10-30 09:45:00,51.7,51.72,51.45,51.57,564080.0,51.3896,51.4094,51.1411,51.2603,564080.0
2017-10-30 09:50:00,51.55,51.65,51.5,51.62,419800.0,51.2405,51.3399,51.1908,51.31,419800.0
2017-10-30 09:55:00,51.62,51.65,51.53,51.57,458360.0,51.31,51.3399,51.2206,51.2603,458360.0
2017-10-30 10:00:00,51.6,51.6,51.5,51.58,557960.0,51.2902,51.2902,51.1908,51.2703,557960.0
2017-10-30 10:05:00,51.59,51.71,51.58,51.65,662540.0,51.2802,51.3995,51.2703,51.3399,662540.0
2017-10-30 10:10:00,51.64,51.84,51.62,51.84,647300.0,51.3299,51.5287,51.31,51.5287,647300.0
2017-10-30 10:15:00,51.83,51.97,51.8,51.95,676700.0,51.5188,51.6579,51.489,51.6381,676700.0
2017-10-30 10:20:00,51.96,51.99,51.87,51.88,1000940.0,51.648,51.6778,51.5585,51.5685,1000940.0
2017-10-30 10:25:00,51.88,51.96,51.87,51.96,936900.0,51.5685,51.648,51.5585,51.648,936900.0
2017-10-30 10:30:00,51.96,51.97,51.83,51.87,417340.0,51.648,51.6579,51.5188,51.5585,417340.0
2017-10-30 10:35:00,51.88,51.92,51.83,51.84,241400.0,51.5685,51.6082,51.5188,51.5287,241400.0
2017-10-30 10:40:00,51.83,51.87,51.77,51.87,421960.0,51.5188,51.5585,51.4591,51.5585,421960.0
2017-10-30 10:45:00,51.87,51.88,51.81,51.83,242140.0,51.5585,51.5685,51.4989,51.5188,242140.0
2017-10-30 10:50:00,51.83,51.86,51.78,51.8,251200.0,51.5188,51.5486,51.4691,51.489,251200.0
2017-10-30 10:55:00,51.81,51.85,51.79,51.85,225840.0,51.4989,51.5387,51.479,51.5387,225840.0
2017-10-30 11:00:00,51.85,51.89,51.84,51.89,202840.0,51.5387,51.5784,51.5287,51.5784,202840.0
2017-10-30 11:05:00,51.89,51.92,51.7,51.7,660480.0,51.5784,51.6082,51.3896,51.3896,660480.0
2017-10-30 11:10:00,51.73,51.73,51.48,51.54,1178400.0,51.4194,51.4194,51.1709,51.2305,1178400.0
2017-10-30 11:15:00,51.56,51.56,51.42,51.43,647280.0,51.2504,51.2504,51.1112,51.1212,647280.0
2017-10-30 11:20:00,51.42,51.48,51.32,51.41,717180.0,51.1112,51.1709,51.0118,51.1013,717180.0
2017-10-30 11:25:00,51.43,51.53,51.35,51.35,442580.0,51.1212,51.2206,51.0417,51.0417,442580.0
2017-10-30 11:30:00,51.35,51.39,51.28,51.32,513300.0,51.0417,51.0814,50.9721,51.0118,513300.0
2017-10-30 11:35:00,51.3,51.32,51.22,51.3,632500.0,50.992,51.0118,50.9124,50.992,632500.0
2017-10-30 11:40:00,51.29,51.42,51.25,51.4,236860.0,50.982,51.1112,50.9423,51.0914,236860.0
2017-10-30 11:45:00,51.4,51.44,51.37,51.42,152660.0,51.0914,51.1311,51.0615,51.1112,152660.0
2017-10-30 11:50:00,51.42,51.43,51.33,51.34,136460.0,51.1112,51.1212,51.0218,51.0317,136460.0
2017-10-30 11:55:00,51.33,51.34,51.29,51.33,191000.0,51.0218,51.0317,50.982,51.0218,191000.0
2017-10-30 12:00:00,51.34,51.37,51.28,51.3,324640.0,51.0317,51.0615,50.9721,50.992,324640.0
2017-10-30 12:05:00,51.3,51.36,51.27,51.28,217040.0,50.992,51.0516,50.9621,50.9721,217040.0
2017-10-30 12:10:00,51.28,51.35,51.2,51.35,424320.0,50.9721,51.0417,50.8926,51.0417,424320.0
2017-10-30 12:15:00,51.34,51.35,51.15,51.15,221360.0,51.0317,51.0417,50.8429,50.8429,221360.0
2017-10-30 12:20:00,51.14,51.24,51.12,51.23,260060.0,50.8329,50.9323,50.813,50.9224,260060.0
2017-10-30 12:25:00,51.24,51.35,51.21,51.31,268140.0,50.9323,51.0417,50.9025,51.0019,268140.0
2017-10-30 12:30:00,51.33,51.4,51.31,51.38,124040.0,51.0218,51.0914,51.0019,51.0715,124040.0
2017-10-30 12:35:00,51.37,51.45,51.35,51.44,252940.0,51.0615,51.1411,51.0417,51.1311,252940.0
2017-10-30 12:40:00,51.44,51.45,51.35,51.44,344020.0,51.1311,51.1411,51.0417,51.1311,344020.0
2017-10-30 12:45:00,51.44,51.5,51.44,51.47,201900.0,51.1311,51.1908,51.1311,51.1609,201900.0
2017-10-30 12:50:00,51.49,51.53,51.45,51.51,166360.0,51.1808,51.2206,51.1411,51.2007,166360.0
2017-10-30 12:55:00,51.52,51.53,51.47,51.48,213380.0,51.2106,51.2206,51.1609,51.1709,213380.0
2017-10-30 13:00:00,51.47,51.53,51.46,51.49,122520.0,51.1609,51.2206,51.151,51.1808,122520.0
2017-10-30 13:05:00,51.5,51.53,51.48,51.52,115420.0,51.1908,51.2206,51.1709,51.2106,115420.0
2017-10-30 13:10:00,51.53,51.62,51.53,51.58,285280.0,51.2206,51.31,51.2206,51.2703,285280.0
2017-10-30 13:15:00,51.59,51.6,51.51,51.54,138680.0,51.2802,51.2902,51.2007,51.2305,138680.0
2017-10-30 13:20:00,51.54,51.55,51.51,51.54,94000.0,51.2305,51.2405,51.2007,51.2305,94000.0
2017-10-30 13:25:00,51.54,51.59,51.53,51.57,125680.0,51.2305,51.2802,51.2206,51.2603,125680.0
2017-10-30 13:30:00,51.57,51.6,51.56,51.59,108640.0,51.2603,51.2902,51.2504,51.2802,108640.0
2017-10-30 13:35:00,51.6,51.6,51.54,51.59,140340.0,51.2902,51.2902,51.2305,51.2802,140340.0
2017-10-30 13:40:00,51.59,51.59,51.49,51.52,108860.0,51.2802,51.2802,51.1808,51.2106,108860.0
2017-10-30 13:45:00,51.53,51.54,51.45,51.45,139120.0,51.2206,51.2305,51.1411,51.1411,139120.0
2017-10-30 13:50:00,51.46,51.48,51.42,51.43,78180.0,51.151,51.1709,51.1112,51.1212,78180.0
2017-10-30 13:55:00,51.41,51.48,51.39,51.42,195160.0,51.1013,51.1709,51.0814,51.1112,195160.0
2017-10-30 14:00:00,51.42,51.46,51.37,51.4,198940.0,51.1112,51.151,51.0615,51.0914,198940.0
2017-10-30 14:05:00,51.4,51.51,51.4,51.49,154080.0,51.0914,51.2007,51.0914,51.1808,154080.0
2017-10-30 14:10:00,51.49,51.49,51.45,51.45,164100.0,51.1808,51.1808,51.1411,51.1411,164100.0
2017-10-30 14:15:00,51.47,51.51,51.46,51.51,141940.0,51.1609,51.2007,51.151,51.2007,141940.0
2017-10-30 14:20:00,51.52,51.57,51.48,51.57,297000.0,51.2106,51.2603,51.1709,51.2603,297000.0
2017-10-30 14:25:00,51.56,51.56,51.53,51.53,139260.0,51.2504,51.2504,51.2206,51.2206,139260.0
2017-10-30 14:30:00,51.53,51.56,51.5,51.54,126920.0,51.2206,51.2504,51.1908,51.2305,126920.0
2017-10-30 14:35:00,51.55,51.56,51.52,51.56,76900.0,51.2405,51.2504,51.2106,51.2504,76900.0
2017-10-30 14:40:00,51.55,51.62,51.55,51.58,256600.0,51.2405,51.31,51.2405,51.2703,256600.0
2017-10-30 14:45:00,51.59,51.63,51.57,51.59,166280.0,51.2802,51.32,51.2603,51.2802,166280.0
2017-10-30 14:50:00,51.58,51.59,51.54,51.56,163740.0,51.2703,51.2802,51.2305,51.2504,163740.0
2017-10-30 14:55:00,51.56,51.6,51.56,51.6,171880.0,51.2504,51.2902,51.2504,51.2902,171880.0
2017-10-30 15:00:00,51.6,51.61,51.52,51.53,168780.0,51.2902,51.3001,51.2106,51.2206,168780.0
2017-10-30 15:05:00,51.56,51.57,51.51,51.55,146460.0,51.2504,51.2603,51.2007,51.2405,146460.0
2017-10-30 15:10:00,51.55,51.6,51.55,51.57,110100.0,51.2405,51.2902,51.2405,51.2603,110100.0
2017-10-30 15:15:00,51.57,51.58,51.5,51.51,180080.0,51.2603,51.2703,51.1908,51.2007,180080.0
2017-10-30 15:20:00,51.51,51.53,51.49,51.49,258380.0,51.2007,51.2206,51.1808,51.1808,258380.0
2017-10-30 15:25:00,51.49,51.59,51.48,51.55,265040.0,51.1808,51.2802,51.1709,51.2405,265040.0
2017-10-30 15:30:00,51.56,51.58,51.52,51.56,244460.0,51.2504,51.2703,51.2106,51.2504,244460.0
2017-10-30 15:35:00,51.56,51.57,51.5,51.55,233180.0,51.2504,51.2603,51.1908,51.2405,233180.0
2017-10-30 15:40:00,51.57,51.62,51.57,51.6,237980.0,51.2603,51.31,51.2603,51.2902,237980.0
2017-10-30 15:45:00,51.6,51.63,51.59,51.62,340620.0,51.2902,51.32,51.2802,51.31,340620.0
2017-10-30 15:50:00,51.62,51.73,51.62,51.71,527860.0,51.31,51.4194,51.31,51.3995,527860.0
2017-10-30 15:55:00,51.7,51.73,51.61,51.63,1194320.0,51.3896,51.4194,51.3001,51.32,1194320.0
2017-10-31 09:30:00,51.65,51.65,51.38,51.46,1059920.0,51.3399,51.3399,51.0715,51.151,1059920.0
2017-10-31 09:35:00,51.44,51.55,51.41,51.49,337080.0,51.1311,51.2405,51.1013,51.1808,337080.0
2017-10-31 09:40:00,51.5,51.64,51.5,51.56,238920.0,51.1908,51.3299,51.1908,51.2504,238920.0
2017-10-31 09:45:00,51.54,51.54,51.45,51.53,174240.0,51.2305,51.2305,51.1411,51.2206,174240.0
2017-10-31 09:50:00,51.52,51.57,51.4,51.4,427640.0,51.2106,51.2603,51.0914,51.0914,427640.0
2017-10-31 09:55:00,51.41,51.47,51.35,51.45,475820.0,51.1013,51.1609,51.0417,51.1411,475820.0
2017-10-31 10:00:00,51.46,51.48,51.38,51.4,261720.0,51.151,51.1709,51.0715,51.0914,261720.0
2017-10-31 10:05:00,51.38,51.43,51.31,51.4,396680.0,51.0715,51.1212,51.0019,51.0914,396680.0
2017-10-31 10:10:00,51.37,51.44,51.37,51.42,134700.0,51.0615,51.1311,51.0615,51.1112,134700.0
2017-10-31 10:15:00,51.42,51.55,51.42,51.55,287900.0,51.1112,51.2405,51.1112,51.2405,287900.0
2017-10-31 10:20:00,51.56,51.61,51.56,51.59,177340.0,51.2504,51.3001,51.2504,51.2802,177340.0
2017-10-31 10:25:00,51.6,51.6,51.51,51.54,271460.0,51.2902,51.2902,51.2007,51.2305,271460.0
2017-10-31 10:30:00,51.55,51.55,51.44,51.45,147200.0,51.2405,51.2405,51.1311,51.1411,147200.0
2017-10-31 10:35:00,51.45,51.46,51.42,51.44,143480.0,51.1411,51.151,51.1112,51.1311,143480.0
2017-10-31 10:40:00,51.44,51.45,51.42,51.42,121480.0,51.1311,51.1411,51.1112,51.1112,121480.0
2017-10-31 10:45:00,51.4,51.4,51.37,51.39,160420.0,51.0914,51.0914,51.0615,51.0814,160420.0
2017-10-31 10:50:00,51.4,51.55,51.4,51.54,202340.0,51.0914,51.2405,51.0914,51.2305,202340.0
2017-10-31 10:55:00,51.54,51.57,51.52,51.56,117860.0,51.2305,51.2603,51.2106,51.2504,117860.0
2017-10-31 11:00:00,51.54,51.59,51.54,51.59,105940.0,51.2305,51.2802,51.2305,51.2802,105940.0
2017-10-31 11:05:00,51.59,51.74,51.58,51.72,294040.0,51.2802,51.4293,51.2703,51.4094,294040.0
2017-10-31 11:10:00,51.72,51.73,51.68,51.68,257880.0,51.4094,51.4194,51.3697,51.3697,257880.0
2017-10-31 11:15:00,51.7,51.8,51.69,51.79,353600.0,51.3896,51.489,51.3796,51.479,353600.0
2017-10-31 11:20:00,51.79,51.81,51.76,51.78,302980.0,51.479,51.4989,51.4492,51.4691,302980.0
2017-10-31 11:25:00,51.78,51.78,51.74,51.77,153000.0,51.4691,51.4691,51.4293,51.4591,153000.0
2017-10-31 11:30:00,51.76,51.76,51.7,51.74,113920.0,51.4492,51.4492,51.3896,51.4293,113920.0
2017-10-31 11:35:00,51.73,51.75,51.65,51.66,117800.0,51.4194,51.4393,51.3399,51.3498,117800.0
2017-10-31 11:40:00,51.67,51.7,51.63,51.65,205520.0,51.3597,51.3896,51.32,51.3399,205520.0
2017-10-31 11:45:00,51.65,51.69,51.63,51.69,137200.0,51.3399,51.3796,51.32,51.3796,137200.0
2017-10-31 11:50:00,51.69,51.73,51.68,51.7,108200.0,51.3796,51.4194,51.3697,51.3896,108200.0
2017-10-31 11:55:00,51.68,51.7,51.58,51.63,212700.0,51.3697,51.3896,51.2703,51.32,212700.0
2017-10-31 12:00:00,51.61,51.64,51.61,51.63,52000.0,51.3001,51.3299,51.3001,51.32,52000.0
2017-10-31 12:05:00,51.62,51.62,51.55,51.6,115480.0,51.31,51.31,51.2405,51.2902,115480.0
2017-10-31 12:10:00,51.6,51.62,51.55,51.62,93480.0,51.2902,51.31,51.2405,51.31,93480.0
2017-10-31 12:15:00,51.62,51.62,51.54,51.56,65160.0,51.31,51.31,51.2305,51.2504,65160.0
2017-10-31 12:20:00,51.56,51.59,51.55,51.59,54820.0,51.2504,51.2802,51.2405,51.2802,54820.0
2017-10-31 12:25:00,51.6,51.61,51.58,51.6,72000.0,51.2902,51.3001,51.2703,51.2902,72000.0
2017-10-31 12:30:00,51.6,51.62,51.6,51.6,64500.0,51.2902,51.31,51.2902,51.2902,64500.0
2017-10-31 12:35:00,51.61,51.65,51.61,51.62,58360.0,51.3001,51.3399,51.3001,51.31,58360.0
2017-10-31 12:40:00,51.62,51.64,51.6,51.63,66000.0,51.31,51.3299,51.2902,51.32,66000.0
2017-10-31 12:45:00,51.62,51.63,51.58,51.58,148740.0,51.31,51.32,51.2703,51.2703,148740.0
2017-10-31 12:50:00,51.59,51.6,51.58,51.58,43580.0,51.2802,51.2902,51.2703,51.2703,43580.0
2017-10-31 12:55:00,51.59,51.63,51.59,51.61,53460.0,51.2802,51.32,51.2802,51.3001,53460.0
2017-10-31 13:00:00,51.6,51.71,51.59,51.67,220860.0,51.2902,51.3995,51.2802,51.3597,220860.0
2017-10-31 13:05:00,51.65,51.65,51.61,51.63,67680.0,51.3399,51.3399,51.3001,51.32,67680.0
2017-10-31 13:10:00,51.62,51.62,51.54,51.56,78100.0,51.31,51.31,51.2305,51.2504,78100.0
2017-10-31 13:15:00,51.55,51.58,51.52,51.52,110160.0,51.2405,51.2703,51.2106,51.2106,110160.0
2017-10-31 13:20:00,51.52,51.59,51.52,51.56,216440.0,51.2106,51.2802,51.2106,51.2504,216440.0
2017-10-31 13:25:00,51.57,51.61,51.56,51.6,180800.0,51.2603,51.3001,51.2504,51.2902,180800.0
2017-10-31 13:30:00,51.59,51.63,51.59,51.63,271960.0,51.2802,51.32,51.2802,51.32,271960.0
2017-10-31 13:35:00,51.62,51.62,51.6,51.6,59420.0,51.31,51.31,51.2902,51.2902,59420.0
2017-10-31 13:40:00,51.61,51.63,51.59,51.63,97360.0,51.3001,51.32,51.2802,51.32,97360.0
2017-10-31 13:45:00,51.63,51.67,51.63,51.66,107800.0,51.32,51.3597,51.32,51.3498,107800.0
2017-10-31 13:50:00,51.66,51.68,51.66,51.68,151820.0,51.3498,51.3697,51.3498,51.3697,151820.0
2017-10-31 13:55:00,51.67,51.7,51.66,51.7,153440.0,51.3597,51.3896,51.3498,51.3896,153440.0
2017-10-31 14:00:00,51.7,51.78,51.7,51.78,179800.0,51.3896,51.4691,51.3896,51.4691,179800.0
2017-10-31 14:05:00,51.77,51.99,51.76,51.99,409400.0,51.4591,51.6778,51.4492,51.6778,409400.0
2017-10-31 14:10:00,51.97,52.05,51.92,52.04,355780.0,51.6579,51.7375,51.6082,51.7275,355780.0
2017-10-31 14:15:00,52.03,52.05,52.0,52.01,283320.0,51.7176,51.7375,51.6878,51.6977,283320.0
2017-10-31 14:20:00,52.01,52.01,51.92,51.96,222540.0,51.6977,51.6977,51.6082,51.648,222540.0
2017-10-31 14:25:00,51.96,51.97,51.92,51.95,116540.0,51.648,51.6579,51.6082,51.6381,116540.0
2017-10-31 14:30:00,51.95,51.97,51.88,51.9,322600.0,51.6381,51.6579,51.5685,51.5884,322600.0
2017-10-31 14:35:00,51.89,51.98,51.86,51.93,189100.0,51.5784,51.6679,51.5486,51.6182,189100.0
2017-10-31 14:40:00,51.92,51.93,51.87,51.92,309060.0,51.6082,51.6182,51.5585,51.6082,309060.0
2017-10-31 14:45:00,51.91,51.94,51.88,51.88,145840.0,51.5983,51.6281,51.5685,51.5685,145840.0
2017-10-31 14:50:00,51.88,51.9,51.81,51.81,323080.0,51.5685,51.5884,51.4989,51.4989,323080.0
2017-10-31 14:55:00,51.83,51.83,51.76,51.76,258100.0,51.5188,51.5188,51.4492,51.4492,258100.0
2017-10-31 15:00:00,51.76,51.83,51.74,51.75,242580.0,51.4492,51.5188,51.4293,51.4393,242580.0
2017-10-31 15:05:00,51.75,51.83,51.74,51.77,166340.0,51.4393,51.5188,51.4293,51.4591,166340.0
2017-10-31 15:10:00,51.76,51.79,51.73,51.74,77240.0,51.4492,51.479,51.4194,51.4293,77240.0
2017-10-31 15:15:00,51.75,51.75,51.67,51.71,239220.0,51.4393,51.4393,51.3597,51.3995,239220.0
2017-10-31 15:20:00,51.71,51.73,51.66,51.71,318100.0,51.3995,51.4194,51.3498,51.3995,318100.0
2017-10-31 15:25:00,51.69,51.72,51.69,51.69,166320.0,51.3796,51.4094,51.3796,51.3796,166320.0
2017-10-31 15:30:00,51.68,51.7,51.63,51.65,263700.0,51.3697,51.3896,51.32,51.3399,263700.0
2017-10-31 15:35:00,51.67,51.71,51.64,51.66,166220.0,51.3597,51.3995,51.3299,51.3498,166220.0
2017-10-31 15:40:00,51.66,51.73,51.64,51.68,274320.0,51.3498,51.4194,51.3299,51.3697,274320.0
2017-10-31 15:45:00,51.67,51.74,51.65,51.7,296620.0,51.3597,51.4293,51.3399,51.3896,296620.0
2017-10-31 15:50:00,51.69,51.69,51.57,51.59,807920.0,51.3796,51.3796,51.2603,51.2802,807920.0
2017-10-31 15:55:00,51.59,51.68,51.58,51.65,1336800.0,51.2802,51.3697,51.2703,51.3399,1336800.0
2017-11-01 09:30:00,51.8,52.11,51.7,52.11,1494080.0,51.489,51.7971,51.3896,51.7971,1494080.0
2017-11-01 09:35:00,52.13,52.18,51.97,52.1,1116240.0,51.817,51.8667,51.6579,51.7872,1116240.0
2017-11-01 09:40:00,52.08,52.13,51.9,52.02,907680.0,51.7673,51.817,51.5884,51.7076,907680.0
2017-11-01 09:45:00,52.0,52.13,51.99,52.06,387300.0,51.6878,51.817,51.6778,51.7474,387300.0
2017-11-01 09:50:00,52.06,52.14,51.85,51.86,415580.0,51.7474,51.8269,51.5387,51.5486,415580.0
2017-11-01 09:55:00,51.88,51.92,51.8,51.89,369860.0,51.5685,51.6082,51.489,51.5784,369860.0
2017-11-01 10:00:00,51.9,51.99,51.85,51.98,266200.0,51.5884,51.6778,51.5387,51.6679,266200.0
2017-11-01 10:05:00,52.0,52.14,52.0,52.09,372020.0,51.6878,51.8269,51.6878,51.7772,372020.0
2017-11-01 10:10:00,52.04,52.12,52.03,52.1,252420.0,51.7275,51.807,51.7176,51.7872,252420.0
2017-11-01 10:15:00,52.11,52.13,52.03,52.06,283520.0,51.7971,51.817,51.7176,51.7474,283520.0
2017-11-01 10:20:00,52.08,52.22,52.04,52.22,658700.0,51.7673,51.9064,51.7275,51.9064,658700.0
2017-11-01 10:25:00,52.22,52.23,52.11,52.18,394700.0,51.9064,51.9164,51.7971,51.8667,394700.0
2017-11-01 10:30:00,52.19,52.25,52.09,52.13,435460.0,51.8766,51.9363,51.7772,51.817,435460.0
2017-11-01 10:35:00,52.14,52.21,52.08,52.12,435500.0,51.8269,51.8965,51.7673,51.807,435500.0
2017-11-01 10:40:00,52.13,52.17,52.07,52.1,629440.0,51.817,51.8567,51.7573,51.7872,629440.0
2017-11-01 10:45:00,52.11,52.17,52.1,52.13,315440.0,51.7971,51.8567,51.7872,51.817,315440.0
2017-11-01 10:50:00,52.12,52.19,52.11,52.13,304980.0,51.807,51.8766,51.7971,51.817,304980.0
2017-11-01 10:55:00,52.14,52.16,52.06,52.07,356460.0,51.8269,51.8468,51.7474,51.7573,356460.0
2017-11-01 11:00:00,52.08,52.1,52.02,52.1,225140.0,51.7673,51.7872,51.7076,51.7872,225140.0
2017-11-01 11:05:00,52.09,52.18,52.09,52.17,270540.0,51.7772,51.8667,51.7772,51.8567,270540.0
2017-11-01 11:10:00,52.17,52.27,52.16,52.25,583320.0,51.8567,51.9561,51.8468,51.9363,583320.0
2017-11-01 11:15:00,52.25,52.29,52.21,52.23,356200.0,51.9363,51.976,51.8965,51.9164,356200.0
2017-11-01 11:20:00,52.23,52.24,52.18,52.23,155900.0,51.9164,51.9263,51.8667,51.9164,155900.0
2017-11-01 11:25:00,52.23,52.23,52.17,52.17,167100.0,51.9164,51.9164,51.8567,51.8567,167100.0
2017-11-01 11:30:00,52.18,52.26,52.14,52.14,295000.0,51.8667,51.9462,51.8269,51.8269,295000.0
2017-11-01 11:35:00,52.15,52.2,52.1,52.17,243580.0,51.8369,51.8866,51.7872,51.8567,243580.0
2017-11-01 11:40:00,52.16,52.22,52.15,52.19,199420.0,51.8468,51.9064,51.8369,51.8766,199420.0
2017-11-01 11:45:00,52.21,52.27,52.19,52.26,182520.0,51.8965,51.9561,51.8766,51.9462,182520.0
2017-11-01 11:50:00,52.27,52.32,52.26,52.29,404980.0,51.9561,52.0058,51.9462,51.976,404980.0
2017-11-01 11:55:00,52.27,52.28,52.15,52.16,285680.0,51.9561,51.9661,51.8369,51.8468,285680.0
2017-11-01 12:00:00,52.16,52.25,52.16,52.24,159860.0,51.8468,51.9363,51.8468,51.9263,159860.0
2017-11-01 12:05:00,52.22,52.26,52.2,52.23,172300.0,51.9064,51.9462,51.8866,51.9164,172300.0
2017-11-01 12:10:00,52.23,52.25,52.22,52.22,104020.0,51.9164,51.9363,51.9064,51.9064,104020.0
2017-11-01 12:15:00,52.23,52.25,52.22,52.24,109200.0,51.9164,51.9363,51.9064,51.9263,109200.0
2017-11-01 12:20:00,52.24,52.31,52.23,52.29,308580.0,51.9263,51.9959,51.9164,51.976,308580.0
2017-11-01 12:25:00,52.29,52.31,52.27,52.31,166340.0,51.976,51.9959,51.9561,51.9959,166340.0
2017-11-01 12:30:00,52.31,52.32,52.26,52.29,139380.0,51.9959,52.0058,51.9462,51.976,139380.0
2017-11-01 12:35:00,52.31,52.34,52.28,52.34,157780.0,51.9959,52.0257,51.9661,52.0257,157780.0
2017-11-01 12:40:00,52.34,52.37,52.31,52.36,235960.0,52.0257,52.0555,51.9959,52.0456,235960.0
2017-11-01 12:45:00,52.36,52.39,52.33,52.33,415680.0,52.0456,52.0754,52.0158,52.0158,415680.0
2017-11-01 12:50:00,52.33,52.38,52.31,52.33,236220.0,52.0158,52.0655,51.9959,52.0158,236220.0
2017-11-01 12:55:00,52.33,52.39,52.32,52.36,311500.0,52.0158,52.0754,52.0058,52.0456,311500.0
2017-11-01 13:00:00,52.36,52.37,52.29,52.3,263780.0,52.0456,52.0555,51.976,51.986,263780.0
2017-11-01 13:05:00,52.3,52.3,52.09,52.11,775020.0,51.986,51.986,51.7772,51.7971,775020.0
2017-11-01 13:10:00,52.1,52.17,52.08,52.13,169720.0,51.7872,51.8567,51.7673,51.817,169720.0
2017-11-01 13:15:00,52.13,52.17,52.09,52.1,241460.0,51.817,51.8567,51.7772,51.7872,241460.0
2017-11-01 13:20:00,52.09,52.19,52.08,52.16,201320.0,51.7772,51.8766,51.7673,51.8468,201320.0
2017-11-01 13:25:00,52.19,52.2,52.13,52.15,148060.0,51.8766,51.8866,51.817,51.8369,148060.0
2017-11-01 13:30:00,52.14,52.16,52.12,52.12,152180.0,51.8269,51.8468,51.807,51.807,152180.0
2017-11-01 13:35:00,52.1,52.11,52.06,52.11,179080.0,51.7872,51.7971,51.7474,51.7971,179080.0
2017-11-01 13:40:00,52.12,52.16,52.12,52.12,122620.0,51.807,51.8468,51.807,51.807,122620.0
2017-11-01 13:45:00,52.13,52.16,52.13,52.13,161460.0,51.817,51.8468,51.817,51.817,161460.0
2017-11-01 13:50:00,52.13,52.16,52.11,52.16,215700.0,51.817,51.8468,51.7971,51.8468,215700.0
2017-11-01 13:55:00,52.16,52.24,52.11,52.23,261060.0,51.8468,51.9263,51.7971,51.9164,261060.0
2017-11-01 14:00:00,52.23,52.32,52.2,52.28,336840.0,51.9164,52.0058,51.8866,51.9661,336840.0
2017-11-01 14:05:00,52.29,52.32,52.24,52.28,200780.0,51.976,52.0058,51.9263,51.9661,200780.0
2017-11-01 14:10:00,52.28,52.32,52.22,52.32,302560.0,51.9661,52.0058,51.9064,52.0058,302560.0
2017-11-01 14:15:00,52.3,52.32,52.25,52.31,356540.0,51.986,52.0058,51.9363,51.9959,356540.0
2017-11-01 14:20:00,52.3,52.35,52.3,52.34,330880.0,51.986,52.0357,51.986,52.0257,330880.0
2017-11-01 14:25:00,52.3,52.3,52.21,52.21,276740.0,51.986,51.986,51.8965,51.8965,276740.0
2017-11-01 14:30:00,52.22,52.29,52.21,52.28,280260.0,51.9064,51.976,51.8965,51.9661,280260.0
2017-11-01 14:35:00,52.28,52.34,52.27,52.31,175680.0,51.9661,52.0257,51.9561,51.9959,175680.0
2017-11-01 14:40:00,52.29,52.33,52.27,52.29,182640.0,51.976,52.0158,51.9561,51.976,182640.0
2017-11-01 14:45:00,52.29,52.3,52.25,52.28,66000.0,51.976,51.986,51.9363,51.9661,66000.0
2017-11-01 14:50:00,52.27,52.27,52.22,52.26,124540.0,51.9561,51.9561,51.9064,51.9462,124540.0
2017-11-01 14:55:00,52.28,52.29,52.25,52.27,82760.0,51.9661,51.976,51.9363,51.9561,82760.0
2017-11-01 15:00:00,52.26,52.28,52.22,52.26,354280.0,51.9462,51.9661,51.9064,51.9462,354280.0
2017-11-01 15:05:00,52.25,52.27,52.22,52.22,115260.0,51.9363,51.9561,51.9064,51.9064,115260.0
2017-11-01 15:10:00,52.24,52.26,52.22,52.24,105340.0,51.9263,51.9462,51.9064,51.9263,105340.0
2017-11-01 15:15:00,52.23,52.25,52.15,52.15,130860.0,51.9164,51.9363,51.8369,51.8369,130860.0
2017-11-01 15:20:00,52.15,52.2,52.14,52.17,228660.0,51.8369,51.8866,51.8269,51.8567,228660.0
2017-11-01 15:25:00,52.17,52.18,52.15,52.17,100400.0,51.8567,51.8667,51.8369,51.8567,100400.0
2017-11-01 15:30:00,52.17,52.19,52.15,52.19,282820.0,51.8567,51.8766,51.8369,51.8766,282820.0
2017-11-01 15:35:00,52.18,52.24,52.18,52.2,221800.0,51.8667,51.9263,51.8667,51.8866,221800.0
2017-11-01 15:40:00,52.21,52.24,52.2,52.2,392400.0,51.8965,51.9263,51.8866,51.8866,392400.0
2017-11-01 15:45:00,52.2,52.2,52.11,52.12,371120.0,51.8866,51.8866,51.7971,51.807,371120.0
2017-11-01 15:50:00,52.13,52.19,52.13,52.14,484980.0,51.817,51.8766,51.817,51.8269,484980.0
2017-11-01 15:55:00,52.13,52.16,52.1,52.13,985440.0,51.817,51.8468,51.7872,51.817,985440.0
2017-11-02 09:30:00,52.0,52.02,51.91,51.93,775080.0,51.6878,51.7076,51.5983,51.6182,775080.0
2017-11-02 09:35:00,51.96,51.98,51.88,51.98,284760.0,51.648,51.6679,51.5685,51.6679,284760.0
2017-11-02 09:40:00,51.99,52.07,51.95,52.02,202620.0,51.6778,51.7573,51.6381,51.7076,202620.0
2017-11-02 09:45:00,52.0,52.19,51.98,52.14,274220.0,51.6878,51.8766,51.6679,51.8269,274220.0
2017-11-02 09:50:00,52.15,52.16,52.01,52.06,217380.0,51.8369,51.8468,51.6977,51.7474,217380.0
2017-11-02 09:55:00,52.06,52.1,51.96,51.99,485720.0,51.7474,51.7872,51.648,51.6778,485720.0
2017-11-02 10:00:00,51.99,52.03,51.91,51.92,192220.0,51.6778,51.7176,51.5983,51.6082,192220.0
2017-11-02 10:05:00,51.93,51.93,51.58,51.63,732220.0,51.6182,51.6182,51.2703,51.32,732220.0
2017-11-02 10:10:00,51.6,51.68,51.43,51.51,673000.0,51.2902,51.3697,51.1212,51.2007,673000.0
2017-11-02 10:15:00,51.5,51.62,51.48,51.57,370100.0,51.1908,51.31,51.1709,51.2603,370100.0
2017-11-02 10:20:00,51.56,51.59,51.55,51.55,117420.0,51.2504,51.2802,51.2405,51.2405,117420.0
2017-11-02 10:25:00,51.54,51.63,51.54,51.63,224180.0,51.2305,51.32,51.2305,51.32,224180.0
2017-11-02 10:30:00,51.62,51.68,51.6,51.68,167900.0,51.31,51.3697,51.2902,51.3697,167900.0
2017-11-02 10:35:00,51.69,51.8,51.68,51.77,320020.0,51.3796,51.489,51.3697,51.4591,320020.0
2017-11-02 10:40:00,51.75,51.91,51.73,51.84,203360.0,51.4393,51.5983,51.4194,51.5287,203360.0
2017-11-02 10:45:00,51.83,51.87,51.8,51.85,85480.0,51.5188,51.5585,51.489,51.5387,85480.0
2017-11-02 10:50:00,51.87,51.9,51.82,51.89,168960.0,51.5585,51.5884,51.5088,51.5784,168960.0
2017-11-02 10:55:00,51.87,51.89,51.84,51.84,179780.0,51.5585,51.5784,51.5287,51.5287,179780.0
2017-11-02 11:00:00,51.85,51.97,51.83,51.95,158360.0,51.5387,51.6579,51.5188,51.6381,158360.0
2017-11-02 11:05:00,51.92,51.93,51.89,51.9,61740.0,51.6082,51.6182,51.5784,51.5884,61740.0
2017-11-02 11:10:00,51.89,51.92,51.88,51.89,85540.0,51.5784,51.6082,51.5685,51.5784,85540.0
2017-11-02 11:15:00,51.91,51.91,51.85,51.86,262280.0,51.5983,51.5983,51.5387,51.5486,262280.0
2017-11-02 11:20:00,51.88,51.93,51.85,51.85,126400.0,51.5685,51.6182,51.5387,51.5387,126400.0
2017-11-02 11:25:00,51.84,51.84,51.62,51.62,532600.0,51.5287,51.5287,51.31,51.31,532600.0
2017-11-02 11:30:00,51.62,51.76,51.59,51.73,318920.0,51.31,51.4492,51.2802,51.4194,318920.0
2017-11-02 11:35:00,51.73,51.75,51.59,51.65,136000.0,51.4194,51.4393,51.2802,51.3399,136000.0
2017-11-02 11:40:00,51.62,51.68,51.6,51.67,283580.0,51.31,51.3697,51.2902,51.3597,283580.0
2017-11-02 11:45:00,51.67,51.7,51.63,51.68,194540.0,51.3597,51.3896,51.32,51.3697,194540.0
2017-11-02 11:50:00,51.67,51.77,51.65,51.74,154240.0,51.3597,51.4591,51.3399,51.4293,154240.0
2017-11-02 11:55:00,51.74,51.87,51.74,51.87,163800.0,51.4293,51.5585,51.4293,51.5585,163800.0
2017-11-02 12:00:00,51.88,51.89,51.82,51.82,102400.0,51.5685,51.5784,51.5088,51.5088,102400.0
2017-11-02 12:05:00,51.82,51.93,51.82,51.88,74860.0,51.5088,51.6182,51.5088,51.5685,74860.0
2017-11-02 12:10:00,51.89,51.92,51.88,51.9,104080.0,51.5784,51.6082,51.5685,51.5884,104080.0
2017-11-02 12:15:00,51.9,51.98,51.88,51.93,117940.0,51.5884,51.6679,51.5685,51.6182,117940.0
2017-11-02 12:20:00,51.93,51.95,51.89,51.95,94820.0,51.6182,51.6381,51.5784,51.6381,94820.0
2017-11-02 12:25:00,51.95,51.98,51.94,51.94,59780.0,51.6381,51.6679,51.6281,51.6281,59780.0
2017-11-02 12:30:00,51.95,51.95,51.89,51.9,86000.0,51.6381,51.6381,51.5784,51.5884,86000.0
2017-11-02 12:35:00,51.87,51.88,51.85,51.85,60300.0,51.5585,51.5685,51.5387,51.5387,60300.0
2017-11-02 12:40:00,51.85,51.86,51.83,51.85,36640.0,51.5387,51.5486,51.5188,51.5387,36640.0
2017-11-02 12:45:00,51.87,51.94,51.87,51.93,42320.0,51.5585,51.6281,51.5585,51.6182,42320.0
2017-11-02 12:50:00,51.92,51.94,51.92,51.93,60200.0,51.6082,51.6281,51.6082,51.6182,60200.0
2017-11-02 12:55:00,51.97,51.99,51.96,51.98,77080.0,51.6579,51.6778,51.648,51.6679,77080.0
2017-11-02 13:00:00,51.99,52.07,51.99,52.04,216640.0,51.6778,51.7573,51.6778,51.7275,216640.0
2017-11-02 13:05:00,52.07,52.14,52.06,52.12,370180.0,51.7573,51.8269,51.7474,51.807,370180.0
2017-11-02 13:10:00,52.12,52.17,52.12,52.17,275620.0,51.807,51.8567,51.807,51.8567,275620.0
2017-11-02 13:15:00,52.14,52.15,52.1,52.12,109920.0,51.8269,51.8369,51.7872,51.807,109920.0
2017-11-02 13:20:00,52.12,52.16,52.12,52.12,110420.0,51.807,51.8468,51.807,51.807,110420.0
2017-11-02 13:25:00,52.11,52.12,52.06,52.06,180000.0,51.7971,51.807,51.7474,51.7474,180000.0
2017-11-02 13:30:00,52.06,52.09,52.05,52.08,58580.0,51.7474,51.7772,51.7375,51.7673,58580.0
2017-11-02 13:35:00,52.08,52.08,52.03,52.08,113040.0,51.7673,51.7673,51.7176,51.7673,113040.0
2017-11-02 13:40:00,52.08,52.12,52.07,52.09,44140.0,51.7673,51.807,51.7573,51.7772,44140.0
2017-11-02 13:45:00,52.06,52.09,52.02,52.02,50000.0,51.7474,51.7772,51.7076,51.7076,50000.0
2017-11-02 13:50:00,52.02,52.05,51.99,52.0,111180.0,51.7076,51.7375,51.6778,51.6878,111180.0
2017-11-02 13:55:00,52.0,52.01,51.98,52.01,112920.0,51.6878,51.6977,51.6679,51.6977,112920.0
2017-11-02 14:00:00,52.01,52.02,51.96,51.96,160900.0,51.6977,51.7076,51.648,51.648,160900.0
2017-11-02 14:05:00,51.96,52.0,51.95,51.97,86800.0,51.648,51.6878,51.6381,51.6579,86800.0
2017-11-02 14:10:00,51.98,51.99,51.97,51.99,22000.0,51.6679,51.6778,51.6579,51.6778,22000.0
2017-11-02 14:15:00,52.03,52.07,52.01,52.07,48720.0,51.7176,51.7573,51.6977,51.7573,48720.0
2017-11-02 14:20:00,52.06,52.09,52.06,52.07,99960.0,51.7474,51.7772,51.7474,51.7573,99960.0
2017-11-02 14:25:00,52.08,52.13,52.08,52.13,58960.0,51.7673,51.817,51.7673,51.817,58960.0
2017-11-02 14:30:00,52.13,52.14,52.11,52.14,42000.0,51.817,51.8269,51.7971,51.8269,42000.0
2017-11-02 14:35:00,52.13,52.19,52.13,52.18,120180.0,51.817,51.8766,51.817,51.8667,120180.0
2017-11-02 14:40:00,52.16,52.18,52.14,52.18,226120.0,51.8468,51.8667,51.8269,51.8667,226120.0
2017-11-02 14:45:00,52.16,52.22,52.16,52.2,351160.0,51.8468,51.9064,51.8468,51.8866,351160.0
2017-11-02 14:50:00,52.2,52.25,52.19,52.2,214080.0,51.8866,51.9363,51.8766,51.8866,214080.0
2017-11-02 14:55:00,52.21,52.24,52.2,52.21,106120.0,51.8965,51.9263,51.8866,51.8965,106120.0
2017-11-02 15:00:00,52.22,52.28,52.22,52.26,140080.0,51.9064,51.9661,51.9064,51.9462,140080.0
2017-11-02 15:05:00,52.25,52.25,52.2,52.2,86500.0,51.9363,51.9363,51.8866,51.8866,86500.0
2017-11-02 15:10:00,52.2,52.22,52.2,52.22,66540.0,51.8866,51.9064,51.8866,51.9064,66540.0
2017-11-02 15:15:00,52.22,52.22,52.11,52.11,97800.0,51.9064,51.9064,51.7971,51.7971,97800.0
2017-11-02 15:20:00,52.12,52.15,52.09,52.12,93380.0,51.807,51.8369,51.7772,51.807,93380.0
2017-11-02 15:25:00,52.13,52.15,52.12,52.15,117120.0,51.817,51.8369,51.807,51.8369,117120.0
2017-11-02 15:30:00,52.13,52.16,52.11,52.12,130840.0,51.817,51.8468,51.7971,51.807,130840.0
2017-11-02 15:35:00,52.13,52.15,52.12,52.12,102020.0,51.817,51.8369,51.807,51.807,102020.0
2017-11-02 15:40:00,52.13,52.19,52.13,52.18,175620.0,51.817,51.8766,51.817,51.8667,175620.0
2017-11-02 15:45:00,52.19,52.2,52.12,52.16,151500.0,51.8766,51.8866,51.807,51.8468,151500.0
2017-11-02 15:50:00,52.17,52.2,52.17,52.18,289780.0,51.8567,51.8866,51.8567,51.8667,289780.0
2017-11-02 15:55:00,52.18,52.22,52.12,52.15,533060.0,51.8667,51.9064,51.807,51.8369,533060.0
2017-11-03 09:30:00,52.14,52.14,51.9,52.0,1081740.0,51.8269,51.8269,51.5884,51.6878,1081740.0
2017-11-03 09:35:00,51.97,52.05,51.88,51.88,547040.0,51.6579,51.7375,51.5685,51.5685,547040.0
2017-11-03 09:40:00,51.88,51.99,51.88,51.94,197840.0,51.5685,51.6778,51.5685,51.6281,197840.0
2017-11-03 09:45:00,51.94,52.04,51.93,52.02,114120.0,51.6281,51.7275,51.6182,51.7076,114120.0
2017-11-03 09:50:00,52.03,52.07,52.0,52.03,225680.0,51.7176,51.7573,51.6878,51.7176,225680.0
2017-11-03 09:55:00,52.03,52.07,52.0,52.02,201220.0,51.7176,51.7573,51.6878,51.7076,201220.0
2017-11-03 10:00:00,52.03,52.07,52.01,52.04,107580.0,51.7176,51.7573,51.6977,51.7275,107580.0
2017-11-03 10:05:00,52.02,52.02,51.95,51.95,158200.0,51.7076,51.7076,51.6381,51.6381,158200.0
2017-11-03 10:10:00,51.97,51.97,51.89,51.91,155640.0,51.6579,51.6579,51.5784,51.5983,155640.0
2017-11-03 10:15:00,51.93,51.96,51.9,51.96,98080.0,51.6182,51.648,51.5884,51.648,98080.0
2017-11-03 10:20:00,51.98,52.04,51.96,52.0,144760.0,51.6679,51.7275,51.648,51.6878,144760.0
2017-11-03 10:25:00,51.99,52.0,51.97,52.0,115360.0,51.6778,51.6878,51.6579,51.6878,115360.0
2017-11-03 10:30:00,52.02,52.04,51.98,52.0,181120.0,51.7076,51.7275,51.6679,51.6878,181120.0
2017-11-03 10:35:00,51.99,52.06,51.99,52.05,78960.0,51.6778,51.7474,51.6778,51.7375,78960.0
2017-11-03 10:40:00,52.06,52.1,51.99,51.99,141960.0,51.7474,51.7872,51.6778,51.6778,141960.0
2017-11-03 10:45:00,51.96,52.0,51.95,51.96,183660.0,51.648,51.6878,51.6381,51.648,183660.0
2017-11-03 10:50:00,51.96,52.0,51.92,52.0,75200.0,51.648,51.6878,51.6082,51.6878,75200.0
2017-11-03 10:55:00,52.0,52.04,52.0,52.03,122920.0,51.6878,51.7275,51.6878,51.7176,122920.0
2017-11-03 11:00:00,52.02,52.05,52.02,52.02,46700.0,51.7076,51.7375,51.7076,51.7076,46700.0
2017-11-03 11:05:00,52.01,52.03,51.99,52.01,124240.0,51.6977,51.7176,51.6778,51.6977,124240.0
2017-11-03 11:10:00,52.02,52.04,51.99,52.02,70360.0,51.7076,51.7275,51.6778,51.7076,70360.0
2017-11-03 11:15:00,52.02,52.04,52.0,52.01,122220.0,51.7076,51.7275,51.6878,51.6977,122220.0
2017-11-03 11:20:00,52.03,52.05,52.0,52.01,50500.0,51.7176,51.7375,51.6878,51.6977,50500.0
2017-11-03 11:25:00,52.01,52.04,52.0,52.04,164420.0,51.6977,51.7275,51.6878,51.7275,164420.0
2017-11-03 11:30:00,52.04,52.08,52.04,52.05,94720.0,51.7275,51.7673,51.7275,51.7375,94720.0
2017-11-03 11:35:00,52.06,52.06,52.02,52.06,34500.0,51.7474,51.7474,51.7076,51.7474,34500.0
2017-11-03 11:40:00,52.04,52.07,52.04,52.06,20000.0,51.7275,51.7573,51.7275,51.7474,20000.0
2017-11-03 11:45:00,52.07,52.14,52.07,52.14,110580.0,51.7573,51.8269,51.7573,51.8269,110580.0
2017-11-03 11:50:00,52.13,52.16,52.12,52.16,100200.0,51.817,51.8468,51.807,51.8468,100200.0
2017-11-03 11:55:00,52.16,52.2,52.16,52.2,204460.0,51.8468,51.8866,51.8468,51.8866,204460.0
2017-11-03 12:00:00,52.21,52.22,52.16,52.16,146640.0,51.8965,51.9064,51.8468,51.8468,146640.0
2017-11-03 12:05:00,52.15,52.16,52.12,52.12,72500.0,51.8369,51.8468,51.807,51.807,72500.0
2017-11-03 12:10:00,52.11,52.19,52.11,52.18,85960.0,51.7971,51.8766,51.7971,51.8667,85960.0
2017-11-03 12:15:00,52.17,52.24,52.17,52.23,90060.0,51.8567,51.9263,51.8567,51.9164,90060.0
2017-11-03 12:20:00,52.24,52.26,52.24,52.24,85820.0,51.9263,51.9462,51.9263,51.9263,85820.0
2017-11-03 12:25:00,52.24,52.25,52.19,52.23,97980.0,51.9263,51.9363,51.8766,51.9164,97980.0
2017-11-03 12:30:00,52.24,52.24,52.21,52.21,60000.0,51.9263,51.9263,51.8965,51.8965,60000.0
2017-11-03 12:35:00,52.2,52.23,52.19,52.2,64020.0,51.8866,51.9164,51.8766,51.8866,64020.0
2017-11-03 12:40:00,52.2,52.22,52.19,52.22,78360.0,51.8866,51.9064,51.8766,51.9064,78360.0
2017-11-03 12:45:00,52.22,52.24,52.22,52.23,71420.0,51.9064,51.9263,51.9064,51.9164,71420.0
2017-11-03 12:50:00,52.25,52.25,52.2,52.22,55700.0,51.9363,51.9363,51.8866,51.9064,55700.0
2017-11-03 12:55:00,52.21,52.23,52.2,52.2,21420.0,51.8965,51.9164,51.8866,51.8866,21420.0
2017-11-03 13:00:00,52.22,52.28,52.22,52.28,83740.0,51.9064,51.9661,51.9064,51.9661,83740.0
2017-11-03 13:05:00,52.27,52.31,52.27,52.3,149100.0,51.9561,51.9959,51.9561,51.986,149100.0
2017-11-03 13:10:00,52.3,52.34,52.29,52.33,166760.0,51.986,52.0257,51.976,52.0158,166760.0
2017-11-03 13:15:00,52.33,52.41,52.3,52.3,287560.0,52.0158,52.0953,51.986,51.986,287560.0
2017-11-03 13:20:00,52.33,52.36,52.29,52.32,83500.0,52.0158,52.0456,51.976,52.0058,83500.0
2017-11-03 13:25:00,52.33,52.36,52.32,52.36,77400.0,52.0158,52.0456,52.0058,52.0456,77400.0
2017-11-03 13:30:00,52.35,52.38,52.35,52.38,104560.0,52.0357,52.0655,52.0357,52.0655,104560.0
2017-11-03 13:35:00,52.38,52.38,52.33,52.35,196140.0,52.0655,52.0655,52.0158,52.0357,196140.0
2017-11-03 13:40:00,52.35,52.37,52.28,52.36,106120.0,52.0357,52.0555,51.9661,52.0456,106120.0
2017-11-03 13:45:00,52.34,52.39,52.33,52.37,135920.0,52.0257,52.0754,52.0158,52.0555,135920.0
2017-11-03 13:50:00,52.37,52.39,52.37,52.37,78000.0,52.0555,52.0754,52.0555,52.0555,78000.0
2017-11-03 13:55:00,52.35,52.35,52.29,52.29,75160.0,52.0357,52.0357,51.976,51.976,75160.0
2017-11-03 14:00:00,52.3,52.33,52.29,52.32,125060.0,51.986,52.0158,51.976,52.0058,125060.0
2017-11-03 14:05:00,52.31,52.35,52.29,52.33,45840.0,51.9959,52.0357,51.976,52.0158,45840.0
2017-11-03 14:10:00,52.35,52.38,52.33,52.33,74840.0,52.0357,52.0655,52.0158,52.0158,74840.0
2017-11-03 14:15:00,52.34,52.37,52.33,52.35,68120.0,52.0257,52.0555,52.0158,52.0357,68120.0
2017-11-03 14:20:00,52.36,52.39,52.34,52.38,167680.0,52.0456,52.0754,52.0257,52.0655,167680.0
2017-11-03 14:25:00,52.38,52.4,52.36,52.39,100500.0,52.0655,52.0854,52.0456,52.0754,100500.0
2017-11-03 14:30:00,52.39,52.44,52.37,52.43,285620.0,52.0754,52.1251,52.0555,52.1152,285620.0
2017-11-03 14:35:00,52.43,52.49,52.42,52.49,442720.0,52.1152,52.1748,52.1052,52.1748,442720.0
2017-11-03 14:40:00,52.48,52.53,52.43,52.44,490620.0,52.1649,52.2146,52.1152,52.1251,490620.0
2017-11-03 14:45:00,52.45,52.47,52.4,52.45,230420.0,52.1351,52.1549,52.0854,52.1351,230420.0
2017-11-03 14:50:00,52.45,52.47,52.45,52.47,151820.0,52.1351,52.1549,52.1351,52.1549,151820.0
2017-11-03 14:55:00,52.46,52.51,52.46,52.48,265280.0,52.145,52.1947,52.145,52.1649,265280.0
2017-11-03 15:00:00,52.48,52.51,52.46,52.48,332560.0,52.1649,52.1947,52.145,52.1649,332560.0
2017-11-03 15:05:00,52.47,52.5,52.46,52.49,270020.0,52.1549,52.1848,52.145,52.1748,270020.0
2017-11-03 15:10:00,52.5,52.52,52.48,52.49,141380.0,52.1848,52.2046,52.1649,52.1748,141380.0
2017-11-03 15:15:00,52.49,52.51,52.45,52.51,587660.0,52.1748,52.1947,52.1351,52.1947,587660.0
2017-11-03 15:20:00,52.51,52.52,52.48,52.49,197220.0,52.1947,52.2046,52.1649,52.1748,197220.0
2017-11-03 15:25:00,52.49,52.52,52.47,52.48,309480.0,52.1748,52.2046,52.1549,52.1649,309480.0
2017-11-03 15:30:00,52.49,52.49,52.41,52.41,293080.0,52.1748,52.1748,52.0953,52.0953,293080.0
2017-11-03 15:35:00,52.4,52.47,52.4,52.47,144320.0,52.0854,52.1549,52.0854,52.1549,144320.0
2017-11-03 15:40:00,52.47,52.51,52.46,52.51,277000.0,52.1549,52.1947,52.145,52.1947,277000.0
2017-11-03 15:45:00,52.51,52.52,52.49,52.51,521600.0,52.1947,52.2046,52.1748,52.1947,521600.0
2017-11-03 15:50:00,52.51,52.53,52.48,52.5,917560.0,52.1947,52.2146,52.1649,52.1848,917560.0
2017-11-03 15:55:00,52.5,52.52,52.46,52.48,1150980.0,52.1848,52.2046,52.145,52.1649,1150980.0
2017-11-06 09:30:00,52.46,52.46,52.32,52.43,771940.0,52.145,52.145,52.0058,52.1152,771940.0
2017-11-06 09:35:00,52.46,52.58,52.43,52.46,410640.0,52.145,52.2643,52.1152,52.145,410640.0
2017-11-06 09:40:00,52.47,52.63,52.47,52.62,280940.0,52.1549,52.314,52.1549,52.304,280940.0
2017-11-06 09:45:00,52.62,52.62,52.5,52.5,243400.0,52.304,52.304,52.1848,52.1848,243400.0
2017-11-06 09:50:00,52.5,52.52,52.38,52.45,188280.0,52.1848,52.2046,52.0655,52.1351,188280.0
2017-11-06 09:55:00,52.44,52.5,52.4,52.5,113200.0,52.1251,52.1848,52.0854,52.1848,113200.0
2017-11-06 10:00:00,52.5,52.5,52.39,52.39,176720.0,52.1848,52.1848,52.0754,52.0754,176720.0
2017-11-06 10:05:00,52.39,52.42,52.32,52.32,219500.0,52.0754,52.1052,52.0058,52.0058,219500.0
2017-11-06 10:10:00,52.31,52.37,52.28,52.37,226360.0,51.9959,52.0555,51.9661,52.0555,226360.0
2017-11-06 10:15:00,52.37,52.39,52.32,52.34,105860.0,52.0555,52.0754,52.0058,52.0257,105860.0
2017-11-06 10:20:00,52.35,52.45,52.35,52.45,134120.0,52.0357,52.1351,52.0357,52.1351,134120.0
2017-11-06 10:25:00,52.44,52.44,52.36,52.37,132980.0,52.1251,52.1251,52.0456,52.0555,132980.0
2017-11-06 10:30:00,52.38,52.44,52.38,52.39,123220.0,52.0655,52.1251,52.0655,52.0754,123220.0
2017-11-06 10:35:00,52.4,52.41,52.34,52.38,266160.0,52.0854,52.0953,52.0257,52.0655,266160.0
2017-11-06 10:40:00,52.39,52.4,52.37,52.38,40040.0,52.0754,52.0854,52.0555,52.0655,40040.0
2017-11-06 10:45:00,52.37,52.4,52.34,52.4,153260.0,52.0555,52.0854,52.0257,52.0854,153260.0
2017-11-06 10:50:00,52.4,52.45,52.39,52.43,98180.0,52.0854,52.1351,52.0754,52.1152,98180.0
2017-11-06 10:55:00,52.44,52.44,52.36,52.4,190100.0,52.1251,52.1251,52.0456,52.0854,190100.0
2017-11-06 11:00:00,52.4,52.45,52.39,52.4,116640.0,52.0854,52.1351,52.0754,52.0854,116640.0
2017-11-06 11:05:00,52.42,52.45,52.41,52.41,61180.0,52.1052,52.1351,52.0953,52.0953,61180.0
2017-11-06 11:10:00,52.41,52.41,52.38,52.38,104960.0,52.0953,52.0953,52.0655,52.0655,104960.0
2017-11-06 11:15:00,52.39,52.4,52.38,52.4,73820.0,52.0754,52.0854,52.0655,52.0854,73820.0
2017-11-06 11:20:00,52.4,52.4,52.35,52.35,63400.0,52.0854,52.0854,52.0357,52.0357,63400.0
2017-11-06 11:25:00,52.37,52.38,52.35,52.37,55000.0,52.0555,52.0655,52.0357,52.0555,55000.0
2017-11-06 11:30:00,52.38,52.38,52.31,52.31,74800.0,52.0655,52.0655,51.9959,51.9959,74800.0
2017-11-06 11:35:00,52.34,52.39,52.34,52.38,56360.0,52.0257,52.0754,52.0257,52.0655,56360.0
2017-11-06 11:40:00,52.37,52.37,52.33,52.37,51700.0,52.0555,52.0555,52.0158,52.0555,51700.0
2017-11-06 11:45:00,52.35,52.38,52.33,52.37,74600.0,52.0357,52.0655,52.0158,52.0555,74600.0
2017-11-06 11:50:00,52.33,52.36,52.32,52.32,78860.0,52.0158,52.0456,52.0058,52.0058,78860.0
2017-11-06 11:55:00,52.32,52.32,52.22,52.28,155900.0,52.0058,52.0058,51.9064,51.9661,155900.0
2017-11-06 12:00:00,52.29,52.33,52.28,52.32,46000.0,51.976,52.0158,51.9661,52.0058,46000.0
2017-11-06 12:05:00,52.32,52.35,52.32,52.35,68020.0,52.0058,52.0357,52.0058,52.0357,68020.0
2017-11-06 12:10:00,52.38,52.38,52.34,52.36,33760.0,52.0655,52.0655,52.0257,52.0456,33760.0
2017-11-06 12:15:00,52.38,52.38,52.35,52.35,46420.0,52.0655,52.0655,52.0357,52.0357,46420.0
2017-11-06 12:20:00,52.33,52.39,52.33,52.37,47160.0,52.0158,52.0754,52.0158,52.0555,47160.0
2017-11-06 12:25:00,52.36,52.38,52.32,52.32,77020.0,52.0456,52.0655,52.0058,52.0058,77020.0
2017-11-06 12:30:00,52.32,52.37,52.31,52.33,74920.0,52.0058,52.0555,51.9959,52.0158,74920.0
2017-11-06 12:35:00,52.34,52.37,52.32,52.35,51160.0,52.0257,52.0555,52.0058,52.0357,51160.0
2017-11-06 12:40:00,52.34,52.36,52.3,52.31,33780.0,52.0257,52.0456,51.986,51.9959,33780.0
2017-11-06 12:45:00,52.33,52.36,52.31,52.34,64560.0,52.0158,52.0456,51.9959,52.0257,64560.0
2017-11-06 12:50:00,52.33,52.36,52.33,52.33,36000.0,52.0158,52.0456,52.0158,52.0158,36000.0
2017-11-06 12:55:00,52.35,52.35,52.3,52.34,85940.0,52.0357,52.0357,51.986,52.0257,85940.0
2017-11-06 13:00:00,52.33,52.34,52.31,52.33,59280.0,52.0158,52.0257,51.9959,52.0158,59280.0
2017-11-06 13:05:00,52.32,52.35,52.29,52.34,77600.0,52.0058,52.0357,51.976,52.0257,77600.0
2017-11-06 13:10:00,52.34,52.37,52.34,52.37,36000.0,52.0257,52.0555,52.0257,52.0555,36000.0
2017-11-06 13:15:00,52.37,52.38,52.33,52.35,36780.0,52.0555,52.0655,52.0158,52.0357,36780.0
2017-11-06 13:20:00,52.34,52.36,52.33,52.35,78480.0,52.0257,52.0456,52.0158,52.0357,78480.0
2017-11-06 13:25:00,52.36,52.39,52.32,52.36,98240.0,52.0456,52.0754,52.0058,52.0456,98240.0
2017-11-06 13:30:00,52.34,52.37,52.3,52.34,263120.0,52.0257,52.0555,51.986,52.0257,263120.0
2017-11-06 13:35:00,52.35,52.38,52.34,52.37,112120.0,52.0357,52.0655,52.0257,52.0555,112120.0
2017-11-06 13:40:00,52.37,52.4,52.35,52.4,115140.0,52.0555,52.0854,52.0357,52.0854,115140.0
2017-11-06 13:45:00,52.4,52.42,52.38,52.38,109560.0,52.0854,52.1052,52.0655,52.0655,109560.0
2017-11-06 13:50:00,52.38,52.41,52.38,52.4,70000.0,52.0655,52.0953,52.0655,52.0854,70000.0
2017-11-06 13:55:00,52.41,52.41,52.38,52.39,58000.0,52.0953,52.0953,52.0655,52.0754,58000.0
2017-11-06 14:00:00,52.39,52.39,52.37,52.39,71440.0,52.0754,52.0754,52.0555,52.0754,71440.0
2017-11-06 14:05:00,52.38,52.38,52.34,52.34,123560.0,52.0655,52.0655,52.0257,52.0257,123560.0
2017-11-06 14:10:00,52.35,52.36,52.31,52.33,109380.0,52.0357,52.0456,51.9959,52.0158,109380.0
2017-11-06 14:15:00,52.33,52.34,52.31,52.31,89760.0,52.0158,52.0257,51.9959,51.9959,89760.0
2017-11-06 14:20:00,52.31,52.35,52.29,52.29,103780.0,51.9959,52.0357,51.976,51.976,103780.0
2017-11-06 14:25:00,52.31,52.31,52.28,52.29,105780.0,51.9959,51.9959,51.9661,51.976,105780.0
2017-11-06 14:30:00,52.28,52.29,52.24,52.26,108340.0,51.9661,51.976,51.9263,51.9462,108340.0
2017-11-06 14:35:00,52.25,52.3,52.25,52.26,60180.0,51.9363,51.986,51.9363,51.9462,60180.0
2017-11-06 14:40:00,52.26,52.29,52.25,52.27,49100.0,51.9462,51.976,51.9363,51.9561,49100.0
2017-11-06 14:45:00,52.28,52.28,52.26,52.27,68820.0,51.9661,51.9661,51.9462,51.9561,68820.0
2017-11-06 14:50:00,52.27,52.3,52.27,52.28,43040.0,51.9561,51.986,51.9561,51.9661,43040.0
2017-11-06 14:55:00,52.3,52.31,52.29,52.3,80500.0,51.986,51.9959,51.976,51.986,80500.0
2017-11-06 15:00:00,52.3,52.33,52.3,52.32,67540.0,51.986,52.0158,51.986,52.0058,67540.0
2017-11-06 15:05:00,52.33,52.33,52.31,52.32,138220.0,52.0158,52.0158,51.9959,52.0058,138220.0
2017-11-06 15:10:00,52.32,52.32,52.27,52.28,71240.0,52.0058,52.0058,51.9561,51.9661,71240.0
2017-11-06 15:15:00,52.29,52.32,52.28,52.3,76720.0,51.976,52.0058,51.9661,51.986,76720.0
2017-11-06 15:20:00,52.29,52.3,52.27,52.27,120640.0,51.976,51.986,51.9561,51.9561,120640.0
2017-11-06 15:25:00,52.27,52.27,52.24,52.25,122440.0,51.9561,51.9561,51.9263,51.9363,122440.0
2017-11-06 15:30:00,52.27,52.27,52.19,52.19,291240.0,51.9561,51.9561,51.8766,51.8766,291240.0
2017-11-06 15:35:00,52.19,52.24,52.17,52.22,213200.0,51.8766,51.9263,51.8567,51.9064,213200.0
2017-11-06 15:40:00,52.22,52.23,52.13,52.17,311260.0,51.9064,51.9164,51.817,51.8567,311260.0
2017-11-06 15:45:00,52.18,52.2,52.15,52.16,279600.0,51.8667,51.8866,51.8369,51.8468,279600.0
2017-11-06 15:50:00,52.16,52.2,52.14,52.16,411140.0,51.8468,51.8866,51.8269,51.8468,411140.0
2017-11-06 15:55:00,52.18,52.18,52.1,52.12,579620.0,51.8667,51.8667,51.7872,51.807,579620.0
2017-11-07 09:30:00,52.48,52.48,52.21,52.38,1261400.0,52.1649,52.1649,51.8965,52.0655,1261400.0
2017-11-07 09:35:00,52.36,52.45,52.35,52.4,427360.0,52.0456,52.1351,52.0357,52.0854,427360.0
2017-11-07 09:40:00,52.4,52.42,52.33,52.39,275040.0,52.0854,52.1052,52.0158,52.0754,275040.0
2017-11-07 09:45:00,52.38,52.45,52.36,52.39,160500.0,52.0655,52.1351,52.0456,52.0754,160500.0
2017-11-07 09:50:00,52.43,52.5,52.38,52.39,319180.0,52.1152,52.1848,52.0655,52.0754,319180.0
2017-11-07 09:55:00,52.4,52.4,52.33,52.35,191260.0,52.0854,52.0854,52.0158,52.0357,191260.0
2017-11-07 10:00:00,52.34,52.43,52.33,52.34,127200.0,52.0257,52.1152,52.0158,52.0257,127200.0
2017-11-07 10:05:00,52.35,52.36,52.31,52.31,128660.0,52.0357,52.0456,51.9959,51.9959,128660.0
2017-11-07 10:10:00,52.32,52.34,52.26,52.33,195860.0,52.0058,52.0257,51.9462,52.0158,195860.0
2017-11-07 10:15:00,52.36,52.41,52.33,52.36,184920.0,52.0456,52.0953,52.0158,52.0456,184920.0
2017-11-07 10:20:00,52.37,52.39,52.3,52.34,121020.0,52.0555,52.0754,51.986,52.0257,121020.0
2017-11-07 10:25:00,52.33,52.33,52.28,52.31,154820.0,52.0158,52.0158,51.9661,51.9959,154820.0
2017-11-07 10:30:00,52.31,52.34,52.26,52.27,170100.0,51.9959,52.0257,51.9462,51.9561,170100.0
2017-11-07 10:35:00,52.27,52.35,52.27,52.35,145500.0,51.9561,52.0357,51.9561,52.0357,145500.0
2017-11-07 10:40:00,52.34,52.39,52.34,52.39,60500.0,52.0257,52.0754,52.0257,52.0754,60500.0
2017-11-07 10:45:00,52.4,52.4,52.31,52.34,252120.0,52.0854,52.0854,51.9959,52.0257,252120.0
2017-11-07 10:50:00,52.34,52.35,52.27,52.3,116780.0,52.0257,52.0357,51.9561,51.986,116780.0
2017-11-07 10:55:00,52.3,52.33,52.26,52.32,93140.0,51.986,52.0158,51.9462,52.0058,93140.0
2017-11-07 11:00:00,52.33,52.34,52.3,52.33,82360.0,52.0158,52.0257,51.986,52.0158,82360.0
2017-11-07 11:05:00,52.34,52.38,52.33,52.35,144220.0,52.0257,52.0655,52.0158,52.0357,144220.0
2017-11-07 11:10:00,52.33,52.35,52.29,52.33,113100.0,52.0158,52.0357,51.976,52.0158,113100.0
2017-11-07 11:15:00,52.31,52.33,52.29,52.29,52100.0,51.9959,52.0158,51.976,51.976,52100.0
2017-11-07 11:20:00,52.3,52.32,52.27,52.28,121780.0,51.986,52.0058,51.9561,51.9661,121780.0
2017-11-07 11:25:00,52.29,52.29,52.15,52.19,338800.0,51.976,51.976,51.8369,51.8766,338800.0
2017-11-07 11:30:00,52.18,52.23,52.15,52.23,170500.0,51.8667,51.9164,51.8369,51.9164,170500.0
2017-11-07 11:35:00,52.23,52.27,52.23,52.25,107460.0,51.9164,51.9561,51.9164,51.9363,107460.0
2017-11-07 11:40:00,52.27,52.3,52.27,52.29,58000.0,51.9561,51.986,51.9561,51.976,58000.0
2017-11-07 11:45:00,52.28,52.33,52.28,52.31,134000.0,51.9661,52.0158,51.9661,51.9959,134000.0
2017-11-07 11:50:00,52.31,52.34,52.28,52.3,128000.0,51.9959,52.0257,51.9661,51.986,128000.0
2017-11-07 11:55:00,52.29,52.29,52.21,52.21,76020.0,51.976,51.976,51.8965,51.8965,76020.0
2017-11-07 12:00:00,52.21,52.32,52.17,52.32,251700.0,51.8965,52.0058,51.8567,52.0058,251700.0
2017-11-07 12:05:00,52.33,52.4,52.32,52.39,151780.0,52.0158,52.0854,52.0058,52.0754,151780.0
2017-11-07 12:10:00,52.39,52.4,52.34,52.4,319500.0,52.0754,52.0854,52.0257,52.0854,319500.0
2017-11-07 12:15:00,52.4,52.42,52.37,52.38,182080.0,52.0854,52.1052,52.0555,52.0655,182080.0
2017-11-07 12:20:00,52.39,52.41,52.33,52.33,51560.0,52.0754,52.0953,52.0158,52.0158,51560.0
2017-11-07 12:25:00,52.34,52.42,52.34,52.4,99360.0,52.0257,52.1052,52.0257,52.0854,99360.0
2017-11-07 12:30:00,52.41,52.49,52.4,52.42,143640.0,52.0953,52.1748,52.0854,52.1052,143640.0
2017-11-07 12:35:00,52.43,52.53,52.43,52.5,297460.0,52.1152,52.2146,52.1152,52.1848,297460.0
2017-11-07 12:40:00,52.5,52.55,52.5,52.54,218480.0,52.1848,52.2345,52.1848,52.2245,218480.0
2017-11-07 12:45:00,52.55,52.58,52.53,52.54,122220.0,52.2345,52.2643,52.2146,52.2245,122220.0
2017-11-07 12:50:00,52.55,52.59,52.55,52.56,181920.0,52.2345,52.2742,52.2345,52.2444,181920.0
2017-11-07 12:55:00,52.54,52.58,52.52,52.56,121060.0,52.2245,52.2643,52.2046,52.2444,121060.0
2017-11-07 13:00:00,52.56,52.56,52.51,52.55,157340.0,52.2444,52.2444,52.1947,52.2345,157340.0
2017-11-07 13:05:00,52.55,52.57,52.5,52.53,82820.0,52.2345,52.2543,52.1848,52.2146,82820.0
2017-11-07 13:10:00,52.53,52.55,52.51,52.52,123180.0,52.2146,52.2345,52.1947,52.2046,123180.0
2017-11-07 13:15:00,52.52,52.53,52.49,52.5,65680.0,52.2046,52.2146,52.1748,52.1848,65680.0
2017-11-07 13:20:00,52.5,52.51,52.49,52.51,89260.0,52.1848,52.1947,52.1748,52.1947,89260.0
2017-11-07 13:25:00,52.51,52.51,52.49,52.5,32460.0,52.1947,52.1947,52.1748,52.1848,32460.0
2017-11-07 13:30:00,52.51,52.51,52.49,52.5,77320.0,52.1947,52.1947,52.1748,52.1848,77320.0
2017-11-07 13:35:00,52.5,52.52,52.48,52.5,116800.0,52.1848,52.2046,52.1649,52.1848,116800.0
2017-11-07 13:40:00,52.49,52.52,52.48,52.51,93600.0,52.1748,52.2046,52.1649,52.1947,93600.0
2017-11-07 13:45:00,52.51,52.52,52.49,52.49,42720.0,52.1947,52.2046,52.1748,52.1748,42720.0
2017-11-07 13:50:00,52.49,52.5,52.48,52.49,57960.0,52.1748,52.1848,52.1649,52.1748,57960.0
2017-11-07 13:55:00,52.48,52.48,52.42,52.43,175500.0,52.1649,52.1649,52.1052,52.1152,175500.0
2017-11-07 14:00:00,52.43,52.44,52.41,52.44,67280.0,52.1152,52.1251,52.0953,52.1251,67280.0
2017-11-07 14:05:00,52.43,52.45,52.42,52.43,201480.0,52.1152,52.1351,52.1052,52.1152,201480.0
2017-11-07 14:10:00,52.44,52.46,52.4,52.4,65980.0,52.1251,52.145,52.0854,52.0854,65980.0
2017-11-07 14:15:00,52.42,52.45,52.41,52.44,69780.0,52.1052,52.1351,52.0953,52.1251,69780.0
2017-11-07 14:20:00,52.43,52.48,52.4,52.4,71740.0,52.1152,52.1649,52.0854,52.0854,71740.0
2017-11-07 14:25:00,52.43,52.44,52.41,52.44,32940.0,52.1152,52.1251,52.0953,52.1251,32940.0
2017-11-07 14:30:00,52.45,52.46,52.44,52.45,73000.0,52.1351,52.145,52.1251,52.1351,73000.0
2017-11-07 14:35:00,52.45,52.48,52.44,52.47,53080.0,52.1351,52.1649,52.1251,52.1549,53080.0
2017-11-07 14:40:00,52.46,52.47,52.43,52.43,100200.0,52.145,52.1549,52.1152,52.1152,100200.0
2017-11-07 14:45:00,52.44,52.44,52.42,52.44,32800.0,52.1251,52.1251,52.1052,52.1251,32800.0
2017-11-07 14:50:00,52.44,52.47,52.44,52.44,121360.0,52.1251,52.1549,52.1251,52.1251,121360.0
2017-11-07 14:55:00,52.44,52.47,52.44,52.44,58200.0,52.1251,52.1549,52.1251,52.1251,58200.0
2017-11-07 15:00:00,52.44,52.46,52.43,52.43,70000.0,52.1251,52.145,52.1152,52.1152,70000.0
2017-11-07 15:05:00,52.44,52.45,52.43,52.44,26000.0,52.1251,52.1351,52.1152,52.1251,26000.0
2017-11-07 15:10:00,52.47,52.47,52.43,52.43,44000.0,52.1549,52.1549,52.1152,52.1152,44000.0
2017-11-07 15:15:00,52.42,52.49,52.42,52.45,147600.0,52.1052,52.1748,52.1052,52.1351,147600.0
2017-11-07 15:20:00,52.46,52.47,52.43,52.45,125480.0,52.145,52.1549,52.1152,52.1351,125480.0
2017-11-07 15:25:00,52.45,52.45,52.44,52.44,62600.0,52.1351,52.1351,52.1251,52.1251,62600.0
2017-11-07 15:30:00,52.45,52.5,52.45,52.49,119420.0,52.1351,52.1848,52.1351,52.1748,119420.0
2017-11-07 15:35:00,52.49,52.59,52.49,52.58,524900.0,52.1748,52.2742,52.1748,52.2643,524900.0
2017-11-07 15:40:00,52.6,52.64,52.59,52.64,623100.0,52.2842,52.3239,52.2742,52.3239,623100.0
2017-11-07 15:45:00,52.63,52.63,52.54,52.58,405600.0,52.314,52.314,52.2245,52.2643,405600.0
2017-11-07 15:50:00,52.61,52.66,52.6,52.64,633200.0,52.2941,52.3438,52.2842,52.3239,633200.0
2017-11-07 15:55:00,52.64,52.67,52.6,52.62,1245180.0,52.3239,52.3537,52.2842,52.304,1245180.0
2017-11-08 09:30:00,52.49,52.61,52.49,52.58,642860.0,52.1748,52.2941,52.1748,52.2643,642860.0
2017-11-08 09:35:00,52.57,52.6,52.36,52.4,378160.0,52.2543,52.2842,52.0456,52.0854,378160.0
2017-11-08 09:40:00,52.41,52.51,52.39,52.48,216880.0,52.0953,52.1947,52.0754,52.1649,216880.0
2017-11-08 09:45:00,52.46,52.46,52.36,52.4,251280.0,52.145,52.145,52.0456,52.0854,251280.0
2017-11-08 09:50:00,52.4,52.44,52.35,52.44,294880.0,52.0854,52.1251,52.0357,52.1251,294880.0
2017-11-08 09:55:00,52.43,52.48,52.43,52.44,123960.0,52.1152,52.1649,52.1152,52.1251,123960.0
2017-11-08 10:00:00,52.47,52.54,52.47,52.52,155800.0,52.1549,52.2245,52.1549,52.2046,155800.0
2017-11-08 10:05:00,52.52,52.59,52.52,52.54,332700.0,52.2046,52.2742,52.2046,52.2245,332700.0
2017-11-08 10:10:00,52.53,52.64,52.51,52.63,322220.0,52.2146,52.3239,52.1947,52.314,322220.0
2017-11-08 10:15:00,52.64,52.64,52.57,52.6,228240.0,52.3239,52.3239,52.2543,52.2842,228240.0
2017-11-08 10:20:00,52.62,52.67,52.62,52.64,284980.0,52.304,52.3537,52.304,52.3239,284980.0
2017-11-08 10:25:00,52.63,52.63,52.53,52.54,215000.0,52.314,52.314,52.2146,52.2245,215000.0
2017-11-08 10:30:00,52.53,52.58,52.52,52.57,137880.0,52.2146,52.2643,52.2046,52.2543,137880.0
2017-11-08 10:35:00,52.59,52.62,52.53,52.56,181860.0,52.2742,52.304,52.2146,52.2444,181860.0
2017-11-08 10:40:00,52.56,52.6,52.55,52.58,105540.0,52.2444,52.2842,52.2345,52.2643,105540.0
2017-11-08 10:45:00,52.57,52.61,52.54,52.59,113720.0,52.2543,52.2941,52.2245,52.2742,113720.0
2017-11-08 10:50:00,52.58,52.65,52.57,52.64,170200.0,52.2643,52.3339,52.2543,52.3239,170200.0
2017-11-08 10:55:00,52.63,52.67,52.62,52.63,122880.0,52.314,52.3537,52.304,52.314,122880.0
2017-11-08 11:00:00,52.63,52.77,52.63,52.75,371880.0,52.314,52.4531,52.314,52.4333,371880.0
2017-11-08 11:05:00,52.75,52.76,52.7,52.75,150600.0,52.4333,52.4432,52.3836,52.4333,150600.0
2017-11-08 11:10:00,52.75,52.82,52.75,52.79,244060.0,52.4333,52.5028,52.4333,52.473,244060.0
2017-11-08 11:15:00,52.81,52.84,52.79,52.83,256780.0,52.4929,52.5227,52.473,52.5128,256780.0
2017-11-08 11:20:00,52.82,52.88,52.81,52.85,354360.0,52.5028,52.5625,52.4929,52.5327,354360.0
2017-11-08 11:25:00,52.85,52.85,52.78,52.81,214120.0,52.5327,52.5327,52.4631,52.4929,214120.0
2017-11-08 11:30:00,52.8,52.83,52.77,52.79,234560.0,52.483,52.5128,52.4531,52.473,234560.0
2017-11-08 11:35:00,52.76,52.78,52.76,52.77,49800.0,52.4432,52.4631,52.4432,52.4531,49800.0
2017-11-08 11:40:00,52.75,52.8,52.73,52.8,111780.0,52.4333,52.483,52.4134,52.483,111780.0
2017-11-08 11:45:00,52.79,52.81,52.78,52.8,47780.0,52.473,52.4929,52.4631,52.483,47780.0
2017-11-08 11:50:00,52.79,52.8,52.74,52.77,104140.0,52.473,52.483,52.4233,52.4531,104140.0
2017-11-08 11:55:00,52.75,52.8,52.75,52.78,34000.0,52.4333,52.483,52.4333,52.4631,34000.0
2017-11-08 12:00:00,52.79,52.81,52.78,52.81,74140.0,52.473,52.4929,52.4631,52.4929,74140.0
2017-11-08 12:05:00,52.81,52.81,52.78,52.78,116300.0,52.4929,52.4929,52.4631,52.4631,116300.0
2017-11-08 12:10:00,52.76,52.8,52.76,52.8,108700.0,52.4432,52.483,52.4432,52.483,108700.0
2017-11-08 12:15:00,52.8,52.85,52.79,52.84,124300.0,52.483,52.5327,52.473,52.5227,124300.0
2017-11-08 12:20:00,52.85,52.85,52.82,52.84,126140.0,52.5327,52.5327,52.5028,52.5227,126140.0
2017-11-08 12:25:00,52.84,52.85,52.83,52.85,82820.0,52.5227,52.5327,52.5128,52.5327,82820.0
2017-11-08 12:30:00,52.84,52.87,52.83,52.86,83320.0,52.5227,52.5525,52.5128,52.5426,83320.0
2017-11-08 12:35:00,52.84,52.86,52.84,52.85,246020.0,52.5227,52.5426,52.5227,52.5327,246020.0
2017-11-08 12:40:00,52.85,52.86,52.83,52.84,72180.0,52.5327,52.5426,52.5128,52.5227,72180.0
2017-11-08 12:45:00,52.82,52.83,52.81,52.82,40080.0,52.5028,52.5128,52.4929,52.5028,40080.0
2017-11-08 12:50:00,52.83,52.85,52.83,52.85,71600.0,52.5128,52.5327,52.5128,52.5327,71600.0
2017-11-08 12:55:00,52.84,52.85,52.83,52.85,94000.0,52.5227,52.5327,52.5128,52.5327,94000.0
2017-11-08 13:00:00,52.86,52.93,52.86,52.92,199840.0,52.5426,52.6122,52.5426,52.6022,199840.0
2017-11-08 13:05:00,52.93,52.99,52.93,52.98,161900.0,52.6122,52.6718,52.6122,52.6619,161900.0
2017-11-08 13:10:00,52.99,52.99,52.95,52.98,82860.0,52.6718,52.6718,52.632,52.6619,82860.0
2017-11-08 13:15:00,52.98,53.0,52.93,52.93,116840.0,52.6619,52.6817,52.6122,52.6122,116840.0
2017-11-08 13:20:00,52.94,52.98,52.92,52.94,67020.0,52.6221,52.6619,52.6022,52.6221,67020.0
2017-11-08 13:25:00,52.93,52.93,52.9,52.93,56040.0,52.6122,52.6122,52.5823,52.6122,56040.0
2017-11-08 13:30:00,52.93,52.94,52.9,52.94,104000.0,52.6122,52.6221,52.5823,52.6221,104000.0
2017-11-08 13:35:00,52.94,52.94,52.91,52.91,47040.0,52.6221,52.6221,52.5923,52.5923,47040.0
2017-11-08 13:40:00,52.94,53.04,52.92,53.0,355960.0,52.6221,52.7215,52.6022,52.6817,355960.0
2017-11-08 13:45:00,53.01,53.05,53.0,53.03,191860.0,52.6917,52.7314,52.6817,52.7116,191860.0
2017-11-08 13:50:00,53.05,53.07,53.02,53.05,156800.0,52.7314,52.7513,52.7016,52.7314,156800.0
2017-11-08 13:55:00,53.05,53.09,53.05,53.08,42000.0,52.7314,52.7712,52.7314,52.7613,42000.0
2017-11-08 14:00:00,53.07,53.13,53.07,53.13,182780.0,52.7513,52.811,52.7513,52.811,182780.0
2017-11-08 14:05:00,53.13,53.14,53.01,53.03,203080.0,52.811,52.8209,52.6917,52.7116,203080.0
2017-11-08 14:10:00,53.02,53.07,53.02,53.07,92000.0,52.7016,52.7513,52.7016,52.7513,92000.0
2017-11-08 14:15:00,53.08,53.08,53.04,53.08,216840.0,52.7613,52.7613,52.7215,52.7613,216840.0
2017-11-08 14:20:00,53.08,53.11,53.06,53.11,175260.0,52.7613,52.7911,52.7414,52.7911,175260.0
2017-11-08 14:25:00,53.11,53.11,53.06,53.07,96660.0,52.7911,52.7911,52.7414,52.7513,96660.0
2017-11-08 14:30:00,53.06,53.09,53.06,53.06,42000.0,52.7414,52.7712,52.7414,52.7414,42000.0
2017-11-08 14:35:00,53.05,53.05,52.98,52.98,135880.0,52.7314,52.7314,52.6619,52.6619,135880.0
2017-11-08 14:40:00,53.0,53.01,52.99,53.01,69700.0,52.6817,52.6917,52.6718,52.6917,69700.0
2017-11-08 14:45:00,52.99,53.06,52.99,53.04,52000.0,52.6718,52.7414,52.6718,52.7215,52000.0
2017-11-08 14:50:00,53.04,53.05,52.99,52.99,90000.0,52.7215,52.7314,52.6718,52.6718,90000.0
2017-11-08 14:55:00,52.99,53.01,52.93,52.94,56560.0,52.6718,52.6917,52.6122,52.6221,56560.0
2017-11-08 15:00:00,52.94,52.98,52.94,52.94,77720.0,52.6221,52.6619,52.6221,52.6221,77720.0
2017-11-08 15:05:00,52.95,52.98,52.93,52.93,76000.0,52.632,52.6619,52.6122,52.6122,76000.0
2017-11-08 15:10:00,52.95,52.98,52.93,52.93,115080.0,52.632,52.6619,52.6122,52.6122,115080.0
2017-11-08 15:15:00,52.93,52.97,52.91,52.97,128320.0,52.6122,52.6519,52.5923,52.6519,128320.0
2017-11-08 15:20:00,52.98,53.01,52.97,53.01,140180.0,52.6619,52.6917,52.6519,52.6917,140180.0
2017-11-08 15:25:00,53.01,53.01,52.95,52.95,145540.0,52.6917,52.6917,52.632,52.632,145540.0
2017-11-08 15:30:00,52.96,52.98,52.95,52.97,87700.0,52.642,52.6619,52.632,52.6519,87700.0
2017-11-08 15:35:00,52.98,53.0,52.97,52.99,180240.0,52.6619,52.6817,52.6519,52.6718,180240.0
2017-11-08 15:40:00,53.0,53.0,52.91,52.91,247640.0,52.6817,52.6817,52.5923,52.5923,247640.0
2017-11-08 15:45:00,52.9,52.91,52.86,52.87,174360.0,52.5823,52.5923,52.5426,52.5525,174360.0
2017-11-08 15:50:00,52.88,52.89,52.82,52.86,479960.0,52.5625,52.5724,52.5028,52.5426,479960.0
2017-11-08 15:55:00,52.86,52.95,52.85,52.93,664480.0,52.5426,52.632,52.5327,52.6122,664480.0
2017-11-09 09:30:00,52.4,52.54,52.23,52.27,1458300.0,52.0854,52.2245,51.9164,51.9561,1458300.0
2017-11-09 09:35:00,52.26,52.34,52.22,52.27,1042880.0,51.9462,52.0257,51.9064,51.9561,1042880.0
2017-11-09 09:40:00,52.28,52.28,52.07,52.13,665700.0,51.9661,51.9661,51.7573,51.817,665700.0
2017-11-09 09:45:00,52.13,52.21,52.05,52.05,502040.0,51.817,51.8965,51.7375,51.7375,502040.0
2017-11-09 09:50:00,52.07,52.08,51.85,52.0,1133340.0,51.7573,51.7673,51.5387,51.6878,1133340.0
2017-11-09 09:55:00,52.01,52.08,51.96,52.06,625020.0,51.6977,51.7673,51.648,51.7474,625020.0
2017-11-09 10:00:00,52.05,52.1,51.95,52.05,954820.0,51.7375,51.7872,51.6381,51.7375,954820.0
2017-11-09 10:05:00,52.05,52.15,52.04,52.14,433680.0,51.7375,51.8369,51.7275,51.8269,433680.0
2017-11-09 10:10:00,52.16,52.23,52.08,52.1,597480.0,51.8468,51.9164,51.7673,51.7872,597480.0
2017-11-09 10:15:00,52.09,52.2,52.08,52.2,231320.0,51.7772,51.8866,51.7673,51.8866,231320.0
2017-11-09 10:20:00,52.21,52.28,52.16,52.17,465500.0,51.8965,51.9661,51.8468,51.8567,465500.0
2017-11-09 10:25:00,52.16,52.2,52.1,52.11,297740.0,51.8468,51.8866,51.7872,51.7971,297740.0
2017-11-09 10:30:00,52.13,52.15,52.0,52.07,428260.0,51.817,51.8369,51.6878,51.7573,428260.0
2017-11-09 10:35:00,52.05,52.12,51.99,52.05,421840.0,51.7375,51.807,51.6778,51.7375,421840.0
2017-11-09 10:40:00,52.03,52.23,51.99,52.17,246280.0,51.7176,51.9164,51.6778,51.8567,246280.0
2017-11-09 10:45:00,52.2,52.22,52.15,52.21,115280.0,51.8866,51.9064,51.8369,51.8965,115280.0
2017-11-09 10:50:00,52.2,52.24,52.13,52.24,146660.0,51.8866,51.9263,51.817,51.9263,146660.0
2017-11-09 10:55:00,52.23,52.31,52.17,52.3,176500.0,51.9164,51.9959,51.8567,51.986,176500.0
2017-11-09 11:00:00,52.29,52.31,52.25,52.26,196820.0,51.976,51.9959,51.9363,51.9462,196820.0
2017-11-09 11:05:00,52.26,52.27,52.18,52.25,172500.0,51.9462,51.9561,51.8667,51.9363,172500.0
2017-11-09 11:10:00,52.24,52.32,52.24,52.3,222160.0,51.9263,52.0058,51.9263,51.986,222160.0
2017-11-09 11:15:00,52.32,52.32,52.28,52.3,205420.0,52.0058,52.0058,51.9661,51.986,205420.0
2017-11-09 11:20:00,52.3,52.31,52.16,52.16,307800.0,51.986,51.9959,51.8468,51.8468,307800.0
2017-11-09 11:25:00,52.16,52.25,52.13,52.23,526340.0,51.8468,51.9363,51.817,51.9164,526340.0
2017-11-09 11:30:00,52.23,52.25,52.14,52.17,137720.0,51.9164,51.9363,51.8269,51.8567,137720.0
2017-11-09 11:35:00,52.16,52.19,52.13,52.15,91720.0,51.8468,51.8766,51.817,51.8369,91720.0
2017-11-09 11:40:00,52.18,52.19,52.1,52.15,206500.0,51.8667,51.8766,51.7872,51.8369,206500.0
2017-11-09 11:45:00,52.1,52.12,52.02,52.1,151080.0,51.7872,51.807,51.7076,51.7872,151080.0
2017-11-09 11:50:00,52.1,52.12,52.02,52.11,110900.0,51.7872,51.807,51.7076,51.7971,110900.0
2017-11-09 11:55:00,52.07,52.13,52.02,52.09,176000.0,51.7573,51.817,51.7076,51.7772,176000.0
2017-11-09 12:00:00,52.1,52.15,52.03,52.07,188380.0,51.7872,51.8369,51.7176,51.7573,188380.0
2017-11-09 12:05:00,52.1,52.15,52.08,52.13,50800.0,51.7872,51.8369,51.7673,51.817,50800.0
2017-11-09 12:10:00,52.09,52.1,51.98,52.0,98920.0,51.7772,51.7872,51.6679,51.6878,98920.0
2017-11-09 12:15:00,51.98,52.09,51.97,52.07,178260.0,51.6679,51.7772,51.6579,51.7573,178260.0
2017-11-09 12:20:00,52.07,52.07,52.0,52.0,49080.0,51.7573,51.7573,51.6878,51.6878,49080.0
2017-11-09 12:25:00,51.99,52.02,51.95,51.99,157640.0,51.6778,51.7076,51.6381,51.6778,157640.0
2017-11-09 12:30:00,51.98,51.99,51.85,51.91,349020.0,51.6679,51.6778,51.5387,51.5983,349020.0
2017-11-09 12:35:00,51.9,51.99,51.89,51.91,220960.0,51.5884,51.6778,51.5784,51.5983,220960.0
2017-11-09 12:40:00,51.89,51.9,51.83,51.85,130060.0,51.5784,51.5884,51.5188,51.5387,130060.0
2017-11-09 12:45:00,51.89,51.9,51.84,51.88,179260.0,51.5784,51.5884,51.5287,51.5685,179260.0
2017-11-09 12:50:00,51.89,51.92,51.83,51.91,167460.0,51.5784,51.6082,51.5188,51.5983,167460.0
2017-11-09 12:55:00,51.9,51.95,51.9,51.9,226480.0,51.5884,51.6381,51.5884,51.5884,226480.0
2017-11-09 13:00:00,51.93,51.93,51.83,51.86,239120.0,51.6182,51.6182,51.5188,51.5486,239120.0
2017-11-09 13:05:00,51.84,51.9,51.79,51.89,344040.0,51.5287,51.5884,51.479,51.5784,344040.0
2017-11-09 13:10:00,51.87,51.93,51.86,51.93,180000.0,51.5585,51.6182,51.5486,51.6182,180000.0
2017-11-09 13:15:00,51.93,52.01,51.93,51.97,293000.0,51.6182,51.6977,51.6182,51.6579,293000.0
2017-11-09 13:20:00,52.0,52.02,51.93,51.96,350280.0,51.6878,51.7076,51.6182,51.648,350280.0
2017-11-09 13:25:00,51.98,51.98,51.93,51.96,93500.0,51.6679,51.6679,51.6182,51.648,93500.0
2017-11-09 13:30:00,51.98,51.98,51.94,51.96,193280.0,51.6679,51.6679,51.6281,51.648,193280.0
2017-11-09 13:35:00,51.97,51.98,51.89,51.89,165320.0,51.6579,51.6679,51.5784,51.5784,165320.0
2017-11-09 13:40:00,51.9,51.95,51.9,51.91,82360.0,51.5884,51.6381,51.5884,51.5983,82360.0
2017-11-09 13:45:00,51.92,51.96,51.92,51.95,140200.0,51.6082,51.648,51.6082,51.6381,140200.0
2017-11-09 13:50:00,51.97,51.99,51.93,51.96,28300.0,51.6579,51.6778,51.6182,51.648,28300.0
2017-11-09 13:55:00,51.98,51.98,51.91,51.93,54420.0,51.6679,51.6679,51.5983,51.6182,54420.0
2017-11-09 14:00:00,51.95,52.0,51.93,51.97,132200.0,51.6381,51.6878,51.6182,51.6579,132200.0
2017-11-09 14:05:00,51.97,52.15,51.96,52.15,453500.0,51.6579,51.8369,51.648,51.8369,453500.0
2017-11-09 14:10:00,52.14,52.15,52.08,52.12,149800.0,51.8269,51.8369,51.7673,51.807,149800.0
2017-11-09 14:15:00,52.14,52.16,52.12,52.15,121680.0,51.8269,51.8468,51.807,51.8369,121680.0
2017-11-09 14:20:00,52.15,52.17,52.14,52.15,162440.0,51.8369,51.8567,51.8269,51.8369,162440.0
2017-11-09 14:25:00,52.15,52.19,52.12,52.12,176060.0,51.8369,51.8766,51.807,51.807,176060.0
2017-11-09 14:30:00,52.12,52.21,52.12,52.18,133860.0,51.807,51.8965,51.807,51.8667,133860.0
2017-11-09 14:35:00,52.18,52.18,52.12,52.13,80000.0,51.8667,51.8667,51.807,51.817,80000.0
2017-11-09 14:40:00,52.15,52.16,52.12,52.15,86480.0,51.8369,51.8468,51.807,51.8369,86480.0
2017-11-09 14:45:00,52.15,52.18,52.12,52.18,100020.0,51.8369,51.8667,51.807,51.8667,100020.0
2017-11-09 14:50:00,52.19,52.22,52.17,52.2,198880.0,51.8766,51.9064,51.8567,51.8866,198880.0
2017-11-09 14:55:00,52.21,52.21,52.16,52.19,160420.0,51.8965,51.8965,51.8468,51.8766,160420.0
2017-11-09 15:00:00,52.2,52.23,52.14,52.16,79760.0,51.8866,51.9164,51.8269,51.8468,79760.0
2017-11-09 15:05:00,52.16,52.23,52.15,52.22,80880.0,51.8468,51.9164,51.8369,51.9064,80880.0
2017-11-09 15:10:00,52.22,52.23,52.2,52.23,59400.0,51.9064,51.9164,51.8866,51.9164,59400.0
2017-11-09 15:15:00,52.23,52.27,52.21,52.26,83000.0,51.9164,51.9561,51.8965,51.9462,83000.0
2017-11-09 15:20:00,52.28,52.33,52.26,52.32,138680.0,51.9661,52.0158,51.9462,52.0058,138680.0
2017-11-09 15:25:00,52.3,52.32,52.26,52.31,79640.0,51.986,52.0058,51.9462,51.9959,79640.0
2017-11-09 15:30:00,52.32,52.37,52.31,52.36,185740.0,52.0058,52.0555,51.9959,52.0456,185740.0
2017-11-09 15:35:00,52.37,52.4,52.37,52.38,223220.0,52.0555,52.0854,52.0555,52.0655,223220.0
2017-11-09 15:40:00,52.38,52.4,52.33,52.33,173100.0,52.0655,52.0854,52.0158,52.0158,173100.0
2017-11-09 15:45:00,52.33,52.35,52.31,52.34,178280.0,52.0158,52.0357,51.9959,52.0257,178280.0
2017-11-09 15:50:00,52.4,52.41,52.37,52.4,397060.0,52.0854,52.0953,52.0555,52.0854,397060.0
2017-11-09 15:55:00,52.39,52.4,52.34,52.38,1210460.0,52.0754,52.0854,52.0257,52.0655,1210460.0
2017-11-10 09:30:00,52.19,52.26,52.14,52.2,704560.0,51.8766,51.9462,51.8269,51.8866,704560.0
2017-11-10 09:35:00,52.22,52.27,52.14,52.25,349780.0,51.9064,51.9561,51.8269,51.9363,349780.0
2017-11-10 09:40:00,52.25,52.25,52.12,52.15,512140.0,51.9363,51.9363,51.807,51.8369,512140.0
2017-11-10 09:45:00,52.15,52.19,52.08,52.14,315280.0,51.8369,51.8766,51.7673,51.8269,315280.0
2017-11-10 09:50:00,52.15,52.17,52.08,52.13,178440.0,51.8369,51.8567,51.7673,51.817,178440.0
2017-11-10 09:55:00,52.12,52.17,52.12,52.12,118000.0,51.807,51.8567,51.807,51.807,118000.0
2017-11-10 10:00:00,52.13,52.17,52.07,52.09,216460.0,51.817,51.8567,51.7573,51.7772,216460.0
2017-11-10 10:05:00,52.08,52.13,52.06,52.1,127500.0,51.7673,51.817,51.7474,51.7872,127500.0
2017-11-10 10:10:00,52.1,52.15,52.1,52.12,90520.0,51.7872,51.8369,51.7872,51.807,90520.0
2017-11-10 10:15:00,52.11,52.18,52.1,52.16,213300.0,51.7971,51.8667,51.7872,51.8468,213300.0
2017-11-10 10:20:00,52.16,52.25,52.16,52.22,246980.0,51.8468,51.9363,51.8468,51.9064,246980.0
2017-11-10 10:25:00,52.22,52.24,52.19,52.21,107740.0,51.9064,51.9263,51.8766,51.8965,107740.0
2017-11-10 10:30:00,52.22,52.22,52.1,52.11,176240.0,51.9064,51.9064,51.7872,51.7971,176240.0
2017-11-10 10:35:00,52.11,52.16,52.1,52.13,60000.0,51.7971,51.8468,51.7872,51.817,60000.0
2017-11-10 10:40:00,52.16,52.19,52.13,52.13,161500.0,51.8468,51.8766,51.817,51.817,161500.0
2017-11-10 10:45:00,52.15,52.17,52.09,52.09,72480.0,51.8369,51.8567,51.7772,51.7772,72480.0
2017-11-10 10:50:00,52.09,52.1,52.07,52.1,120000.0,51.7772,51.7872,51.7573,51.7872,120000.0
2017-11-10 10:55:00,52.09,52.16,52.08,52.14,179980.0,51.7772,51.8468,51.7673,51.8269,179980.0
2017-11-10 11:00:00,52.15,52.16,52.12,52.15,72740.0,51.8369,51.8468,51.807,51.8369,72740.0
2017-11-10 11:05:00,52.14,52.17,52.13,52.15,46000.0,51.8269,51.8567,51.817,51.8369,46000.0
2017-11-10 11:10:00,52.14,52.18,52.11,52.18,93840.0,51.8269,51.8667,51.7971,51.8667,93840.0
2017-11-10 11:15:00,52.19,52.19,52.14,52.16,57480.0,51.8766,51.8766,51.8269,51.8468,57480.0
2017-11-10 11:20:00,52.15,52.16,52.09,52.1,115040.0,51.8369,51.8468,51.7772,51.7872,115040.0
2017-11-10 11:25:00,52.12,52.15,52.08,52.1,86660.0,51.807,51.8369,51.7673,51.7872,86660.0
2017-11-10 11:30:00,52.14,52.14,52.11,52.13,26000.0,51.8269,51.8269,51.7971,51.817,26000.0
2017-11-10 11:35:00,52.12,52.15,52.11,52.15,76240.0,51.807,51.8369,51.7971,51.8369,76240.0
2017-11-10 11:40:00,52.13,52.16,52.13,52.15,36100.0,51.817,51.8468,51.817,51.8369,36100.0
2017-11-10 11:45:00,52.16,52.19,52.16,52.17,58760.0,51.8468,51.8766,51.8468,51.8567,58760.0
2017-11-10 11:50:00,52.18,52.19,52.17,52.17,22060.0,51.8667,51.8766,51.8567,51.8567,22060.0
2017-11-10 11:55:00,52.17,52.19,52.16,52.19,56580.0,51.8567,51.8766,51.8468,51.8766,56580.0
2017-11-10 12:00:00,52.19,52.21,52.16,52.19,93640.0,51.8766,51.8965,51.8468,51.8766,93640.0
2017-11-10 12:05:00,52.2,52.22,52.18,52.19,76240.0,51.8866,51.9064,51.8667,51.8766,76240.0
2017-11-10 12:10:00,52.17,52.25,52.17,52.23,112000.0,51.8567,51.9363,51.8567,51.9164,112000.0
2017-11-10 12:15:00,52.22,52.22,52.16,52.17,80000.0,51.9064,51.9064,51.8468,51.8567,80000.0
2017-11-10 12:20:00,52.18,52.19,52.17,52.19,48040.0,51.8667,51.8766,51.8567,51.8766,48040.0
2017-11-10 12:25:00,52.18,52.21,52.18,52.21,28000.0,51.8667,51.8965,51.8667,51.8965,28000.0
2017-11-10 12:30:00,52.2,52.23,52.2,52.21,107160.0,51.8866,51.9164,51.8866,51.8965,107160.0
2017-11-10 12:35:00,52.21,52.22,52.19,52.2,84000.0,51.8965,51.9064,51.8766,51.8866,84000.0
2017-11-10 12:40:00,52.21,52.22,52.2,52.2,28000.0,51.8965,51.9064,51.8866,51.8866,28000.0
2017-11-10 12:45:00,52.21,52.24,52.21,52.22,87740.0,51.8965,51.9263,51.8965,51.9064,87740.0
2017-11-10 12:50:00,52.23,52.24,52.21,52.24,38180.0,51.9164,51.9263,51.8965,51.9263,38180.0
2017-11-10 12:55:00,52.21,52.22,52.2,52.2,88000.0,51.8965,51.9064,51.8866,51.8866,88000.0
2017-11-10 13:00:00,52.18,52.2,52.17,52.2,144940.0,51.8667,51.8866,51.8567,51.8866,144940.0
2017-11-10 13:05:00,52.19,52.19,52.14,52.14,91620.0,51.8766,51.8766,51.8269,51.8269,91620.0
2017-11-10 13:10:00,52.11,52.2,52.11,52.17,57940.0,51.7971,51.8866,51.7971,51.8567,57940.0
2017-11-10 13:15:00,52.18,52.19,52.17,52.18,32760.0,51.8667,51.8766,51.8567,51.8667,32760.0
2017-11-10 13:20:00,52.19,52.21,52.18,52.2,68220.0,51.8766,51.8965,51.8667,51.8866,68220.0
2017-11-10 13:25:00,52.19,52.23,52.19,52.23,62500.0,51.8766,51.9164,51.8766,51.9164,62500.0
2017-11-10 13:30:00,52.23,52.26,52.22,52.26,132040.0,51.9164,51.9462,51.9064,51.9462,132040.0
2017-11-10 13:35:00,52.27,52.27,52.21,52.21,86300.0,51.9561,51.9561,51.8965,51.8965,86300.0
2017-11-10 13:40:00,52.21,52.22,52.17,52.18,52000.0,51.8965,51.9064,51.8567,51.8667,52000.0
2017-11-10 13:45:00,52.19,52.19,52.17,52.19,57300.0,51.8766,51.8766,51.8567,51.8766,57300.0
2017-11-10 13:50:00,52.18,52.22,52.18,52.22,97480.0,51.8667,51.9064,51.8667,51.9064,97480.0
2017-11-10 13:55:00,52.23,52.23,52.2,52.2,52000.0,51.9164,51.9164,51.8866,51.8866,52000.0
2017-11-10 14:00:00,52.23,52.23,52.22,52.22,24000.0,51.9164,51.9164,51.9064,51.9064,24000.0
2017-11-10 14:05:00,52.21,52.25,52.21,52.24,95980.0,51.8965,51.9363,51.8965,51.9263,95980.0
2017-11-10 14:10:00,52.23,52.27,52.23,52.27,220960.0,51.9164,51.9561,51.9164,51.9561,220960.0
2017-11-10 14:15:00,52.27,52.27,52.24,52.27,210780.0,51.9561,51.9561,51.9263,51.9561,210780.0
2017-11-10 14:20:00,52.27,52.27,52.25,52.26,96660.0,51.9561,51.9561,51.9363,51.9462,96660.0
2017-11-10 14:25:00,52.26,52.28,52.25,52.26,141720.0,51.9462,51.9661,51.9363,51.9462,141720.0
2017-11-10 14:30:00,52.26,52.3,52.26,52.3,99100.0,51.9462,51.986,51.9462,51.986,99100.0
2017-11-10 14:35:00,52.29,52.32,52.29,52.31,73840.0,51.976,52.0058,51.976,51.9959,73840.0
2017-11-10 14:40:00,52.31,52.33,52.31,52.33,78400.0,51.9959,52.0158,51.9959,52.0158,78400.0
2017-11-10 14:45:00,52.33,52.33,52.3,52.31,87300.0,52.0158,52.0158,51.986,51.9959,87300.0
2017-11-10 14:50:00,52.32,52.32,52.26,52.27,140220.0,52.0058,52.0058,51.9462,51.9561,140220.0
2017-11-10 14:55:00,52.27,52.27,52.25,52.27,84300.0,51.9561,51.9561,51.9363,51.9561,84300.0
2017-11-10 15:00:00,52.26,52.29,52.24,52.27,203880.0,51.9462,51.976,51.9263,51.9561,203880.0
2017-11-10 15:05:00,52.26,52.26,52.22,52.22,60680.0,51.9462,51.9462,51.9064,51.9064,60680.0
2017-11-10 15:10:00,52.22,52.25,52.15,52.17,162980.0,51.9064,51.9363,51.8369,51.8567,162980.0
2017-11-10 15:15:00,52.19,52.21,52.16,52.18,174460.0,51.8766,51.8965,51.8468,51.8667,174460.0
2017-11-10 15:20:00,52.18,52.21,52.17,52.21,125620.0,51.8667,51.8965,51.8567,51.8965,125620.0
2017-11-10 15:25:00,52.2,52.23,52.2,52.21,102140.0,51.8866,51.9164,51.8866,51.8965,102140.0
2017-11-10 15:30:00,52.21,52.23,52.19,52.19,144960.0,51.8965,51.9164,51.8766,51.8766,144960.0
2017-11-10 15:35:00,52.18,52.2,52.14,52.15,116660.0,51.8667,51.8866,51.8269,51.8369,116660.0
2017-11-10 15:40:00,52.15,52.2,52.15,52.18,94900.0,51.8369,51.8866,51.8369,51.8667,94900.0
2017-11-10 15:45:00,52.17,52.22,52.15,52.2,224200.0,51.8567,51.9064,51.8369,51.8866,224200.0
2017-11-10 15:50:00,52.21,52.24,52.2,52.23,312680.0,51.8965,51.9263,51.8866,51.9164,312680.0
2017-11-10 15:55:00,52.23,52.25,52.17,52.21,906360.0,51.9164,51.9363,51.8567,51.8965,906360.0
2017-11-13 09:30:00,52.04,52.1,51.96,52.0,752320.0,51.7275,51.7872,51.648,51.6878,752320.0
2017-11-13 09:35:00,52.01,52.16,52.0,52.15,182000.0,51.6977,51.8468,51.6878,51.8369,182000.0
2017-11-13 09:40:00,52.17,52.25,52.17,52.25,375240.0,51.8567,51.9363,51.8567,51.9363,375240.0
2017-11-13 09:45:00,52.25,52.3,52.23,52.27,264880.0,51.9363,51.986,51.9164,51.9561,264880.0
2017-11-13 09:50:00,52.28,52.33,52.2,52.27,302240.0,51.9661,52.0158,51.8866,51.9561,302240.0
2017-11-13 09:55:00,52.29,52.32,52.24,52.26,117780.0,51.976,52.0058,51.9263,51.9462,117780.0
2017-11-13 10:00:00,52.28,52.29,52.24,52.24,154680.0,51.9661,51.976,51.9263,51.9263,154680.0
2017-11-13 10:05:00,52.24,52.3,52.22,52.24,149380.0,51.9263,51.986,51.9064,51.9263,149380.0
2017-11-13 10:10:00,52.23,52.29,52.22,52.23,88400.0,51.9164,51.976,51.9064,51.9164,88400.0
2017-11-13 10:15:00,52.23,52.25,52.18,52.18,87940.0,51.9164,51.9363,51.8667,51.8667,87940.0
2017-11-13 10:20:00,52.21,52.25,52.17,52.21,122180.0,51.8965,51.9363,51.8567,51.8965,122180.0
2017-11-13 10:25:00,52.27,52.27,52.23,52.26,45960.0,51.9561,51.9561,51.9164,51.9462,45960.0
2017-11-13 10:30:00,52.26,52.27,52.21,52.22,66000.0,51.9462,51.9561,51.8965,51.9064,66000.0
2017-11-13 10:35:00,52.25,52.27,52.23,52.23,86220.0,51.9363,51.9561,51.9164,51.9164,86220.0
2017-11-13 10:40:00,52.27,52.27,52.22,52.24,74000.0,51.9561,51.9561,51.9064,51.9263,74000.0
2017-11-13 10:45:00,52.24,52.29,52.24,52.27,56700.0,51.9263,51.976,51.9263,51.9561,56700.0
2017-11-13 10:50:00,52.26,52.28,52.25,52.28,70520.0,51.9462,51.9661,51.9363,51.9661,70520.0
2017-11-13 10:55:00,52.27,52.29,52.25,52.29,73600.0,51.9561,51.976,51.9363,51.976,73600.0
2017-11-13 11:00:00,52.29,52.3,52.26,52.3,38760.0,51.976,51.986,51.9462,51.986,38760.0
2017-11-13 11:05:00,52.3,52.35,52.29,52.33,101680.0,51.986,52.0357,51.976,52.0158,101680.0
2017-11-13 11:10:00,52.35,52.38,52.34,52.36,155680.0,52.0357,52.0655,52.0257,52.0456,155680.0
2017-11-13 11:15:00,52.35,52.41,52.33,52.41,248200.0,52.0357,52.0953,52.0158,52.0953,248200.0
2017-11-13 11:20:00,52.42,52.44,52.29,52.31,428420.0,52.1052,52.1251,51.976,51.9959,428420.0
2017-11-13 11:25:00,52.31,52.32,52.29,52.29,110400.0,51.9959,52.0058,51.976,51.976,110400.0
2017-11-13 11:30:00,52.31,52.33,52.27,52.3,89780.0,51.9959,52.0158,51.9561,51.986,89780.0
2017-11-13 11:35:00,52.3,52.3,52.26,52.29,116960.0,51.986,51.986,51.9462,51.976,116960.0
2017-11-13 11:40:00,52.29,52.34,52.27,52.31,220000.0,51.976,52.0257,51.9561,51.9959,220000.0
2017-11-13 11:45:00,52.32,52.38,52.32,52.35,93020.0,52.0058,52.0655,52.0058,52.0357,93020.0
2017-11-13 11:50:00,52.35,52.37,52.31,52.31,79460.0,52.0357,52.0555,51.9959,51.9959,79460.0
2017-11-13 11:55:00,52.3,52.3,52.25,52.28,78260.0,51.986,51.986,51.9363,51.9661,78260.0
2017-11-13 12:00:00,52.29,52.32,52.27,52.27,32500.0,51.976,52.0058,51.9561,51.9561,32500.0
2017-11-13 12:05:00,52.27,52.3,52.26,52.29,38020.0,51.9561,51.986,51.9462,51.976,38020.0
2017-11-13 12:10:00,52.31,52.31,52.27,52.27,26520.0,51.9959,51.9959,51.9561,51.9561,26520.0
2017-11-13 12:15:00,52.29,52.32,52.26,52.32,84120.0,51.976,52.0058,51.9462,52.0058,84120.0
2017-11-13 12:20:00,52.3,52.31,52.27,52.28,74380.0,51.986,51.9959,51.9561,51.9661,74380.0
2017-11-13 12:25:00,52.28,52.3,52.27,52.27,102720.0,51.9661,51.986,51.9561,51.9561,102720.0
2017-11-13 12:30:00,52.26,52.28,52.25,52.27,101020.0,51.9462,51.9661,51.9363,51.9561,101020.0
2017-11-13 12:35:00,52.26,52.27,52.25,52.26,117000.0,51.9462,51.9561,51.9363,51.9462,117000.0
2017-11-13 12:40:00,52.25,52.26,52.23,52.24,69380.0,51.9363,51.9462,51.9164,51.9263,69380.0
2017-11-13 12:45:00,52.24,52.24,52.18,52.18,187960.0,51.9263,51.9263,51.8667,51.8667,187960.0
2017-11-13 12:50:00,52.19,52.19,52.17,52.19,67940.0,51.8766,51.8766,51.8567,51.8766,67940.0
2017-11-13 12:55:00,52.19,52.26,52.18,52.25,103080.0,51.8766,51.9462,51.8667,51.9363,103080.0
2017-11-13 13:00:00,52.25,52.27,52.25,52.26,30700.0,51.9363,51.9561,51.9363,51.9462,30700.0
2017-11-13 13:05:00,52.26,52.26,52.21,52.22,46000.0,51.9462,51.9462,51.8965,51.9064,46000.0
2017-11-13 13:10:00,52.23,52.24,52.23,52.24,30000.0,51.9164,51.9263,51.9164,51.9263,30000.0
2017-11-13 13:15:00,52.24,52.27,52.23,52.23,37980.0,51.9263,51.9561,51.9164,51.9164,37980.0
2017-11-13 13:20:00,52.23,52.26,52.23,52.26,31620.0,51.9164,51.9462,51.9164,51.9462,31620.0
2017-11-13 13:25:00,52.26,52.26,52.21,52.23,45320.0,51.9462,51.9462,51.8965,51.9164,45320.0
2017-11-13 13:30:00,52.22,52.24,52.21,52.21,60120.0,51.9064,51.9263,51.8965,51.8965,60120.0
2017-11-13 13:35:00,52.21,52.24,52.21,52.22,24220.0,51.8965,51.9263,51.8965,51.9064,24220.0
2017-11-13 13:40:00,52.21,52.23,52.21,52.23,14260.0,51.8965,51.9164,51.8965,51.9164,14260.0
2017-11-13 13:45:00,52.22,52.22,52.21,52.21,18500.0,51.9064,51.9064,51.8965,51.8965,18500.0
2017-11-13 13:50:00,52.22,52.22,52.2,52.2,28260.0,51.9064,51.9064,51.8866,51.8866,28260.0
2017-11-13 13:55:00,52.18,52.21,52.18,52.21,17520.0,51.8667,51.8965,51.8667,51.8965,17520.0
2017-11-13 14:00:00,52.21,52.21,52.18,52.18,27320.0,51.8965,51.8965,51.8667,51.8667,27320.0
2017-11-13 14:05:00,52.18,52.19,52.16,52.16,69000.0,51.8667,51.8766,51.8468,51.8468,69000.0
2017-11-13 14:10:00,52.18,52.21,52.17,52.21,50060.0,51.8667,51.8965,51.8567,51.8965,50060.0
2017-11-13 14:15:00,52.2,52.2,52.18,52.19,26840.0,51.8866,51.8866,51.8667,51.8766,26840.0
2017-11-13 14:20:00,52.2,52.25,52.2,52.23,100280.0,51.8866,51.9363,51.8866,51.9164,100280.0
2017-11-13 14:25:00,52.24,52.25,52.22,52.25,43200.0,51.9263,51.9363,51.9064,51.9363,43200.0
2017-11-13 14:30:00,52.23,52.23,52.23,52.23,20540.0,51.9164,51.9164,51.9164,51.9164,20540.0
2017-11-13 14:35:00,52.22,52.25,52.22,52.24,22100.0,51.9064,51.9363,51.9064,51.9263,22100.0
2017-11-13 14:40:00,52.23,52.23,52.2,52.21,50000.0,51.9164,51.9164,51.8866,51.8965,50000.0
2017-11-13 14:45:00,52.2,52.21,52.2,52.21,24220.0,51.8866,51.8965,51.8866,51.8965,24220.0
2017-11-13 14:50:00,52.21,52.23,52.19,52.2,63000.0,51.8965,51.9164,51.8766,51.8866,63000.0
2017-11-13 14:55:00,52.19,52.23,52.19,52.22,64000.0,51.8766,51.9164,51.8766,51.9064,64000.0
2017-11-13 15:00:00,52.23,52.24,52.21,52.21,41560.0,51.9164,51.9263,51.8965,51.8965,41560.0
2017-11-13 15:05:00,52.22,52.24,52.21,52.24,35400.0,51.9064,51.9263,51.8965,51.9263,35400.0
2017-11-13 15:10:00,52.24,52.25,52.23,52.23,51200.0,51.9263,51.9363,51.9164,51.9164,51200.0
2017-11-13 15:15:00,52.25,52.25,52.21,52.22,28520.0,51.9363,51.9363,51.8965,51.9064,28520.0
2017-11-13 15:20:00,52.22,52.22,52.2,52.2,50260.0,51.9064,51.9064,51.8866,51.8866,50260.0
2017-11-13 15:25:00,52.2,52.2,52.16,52.16,204060.0,51.8866,51.8866,51.8468,51.8468,204060.0
2017-11-13 15:30:00,52.16,52.17,52.11,52.11,238300.0,51.8468,51.8567,51.7971,51.7971,238300.0
2017-11-13 15:35:00,52.11,52.13,52.07,52.07,127460.0,51.7971,51.817,51.7573,51.7573,127460.0
2017-11-13 15:40:00,52.09,52.09,52.0,52.0,391560.0,51.7772,51.7772,51.6878,51.6878,391560.0
2017-11-13 15:45:00,52.01,52.07,51.99,52.04,282640.0,51.6977,51.7573,51.6778,51.7275,282640.0
2017-11-13 15:50:00,52.04,52.12,52.04,52.06,214260.0,51.7275,51.807,51.7275,51.7474,214260.0
2017-11-13 15:55:00,52.07,52.07,51.99,52.06,799540.0,51.7573,51.7573,51.6778,51.7474,799540.0
2017-11-14 09:30:00,51.89,52.08,51.88,52.06,800080.0,51.5784,51.7673,51.5685,51.7474,800080.0
2017-11-14 09:35:00,52.08,52.08,51.88,51.93,450640.0,51.7673,51.7673,51.5685,51.6182,450640.0
2017-11-14 09:40:00,51.94,51.95,51.8,51.9,419580.0,51.6281,51.6381,51.489,51.5884,419580.0
2017-11-14 09:45:00,51.9,51.93,51.86,51.88,128120.0,51.5884,51.6182,51.5486,51.5685,128120.0
2017-11-14 09:50:00,51.88,51.9,51.8,51.81,180060.0,51.5685,51.5884,51.489,51.4989,180060.0
2017-11-14 09:55:00,51.81,51.81,51.67,51.7,370920.0,51.4989,51.4989,51.3597,51.3896,370920.0
2017-11-14 10:00:00,51.71,51.72,51.51,51.51,364220.0,51.3995,51.4094,51.2007,51.2007,364220.0
2017-11-14 10:05:00,51.52,51.63,51.47,51.59,601280.0,51.2106,51.32,51.1609,51.2802,601280.0
2017-11-14 10:10:00,51.56,51.73,51.56,51.73,214620.0,51.2504,51.4194,51.2504,51.4194,214620.0
2017-11-14 10:15:00,51.74,51.82,51.74,51.8,196620.0,51.4293,51.5088,51.4293,51.489,196620.0
2017-11-14 10:20:00,51.78,51.78,51.69,51.72,204060.0,51.4691,51.4691,51.3796,51.4094,204060.0
2017-11-14 10:25:00,51.73,51.78,51.69,51.75,168800.0,51.4194,51.4691,51.3796,51.4393,168800.0
2017-11-14 10:30:00,51.77,51.77,51.68,51.71,90000.0,51.4591,51.4591,51.3697,51.3995,90000.0
2017-11-14 10:35:00,51.71,51.95,51.67,51.95,331900.0,51.3995,51.6381,51.3597,51.6381,331900.0
2017-11-14 10:40:00,51.95,51.96,51.89,51.94,137400.0,51.6381,51.648,51.5784,51.6281,137400.0
2017-11-14 10:45:00,51.94,52.03,51.94,51.98,162680.0,51.6281,51.7176,51.6281,51.6679,162680.0
2017-11-14 10:50:00,51.97,51.99,51.89,51.98,215860.0,51.6579,51.6778,51.5784,51.6679,215860.0
2017-11-14 10:55:00,51.96,52.01,51.94,51.96,139200.0,51.648,51.6977,51.6281,51.648,139200.0
2017-11-14 11:00:00,51.96,52.0,51.9,51.9,143360.0,51.648,51.6878,51.5884,51.5884,143360.0
2017-11-14 11:05:00,51.92,51.92,51.88,51.89,50760.0,51.6082,51.6082,51.5685,51.5784,50760.0
2017-11-14 11:10:00,51.88,51.93,51.87,51.91,78600.0,51.5685,51.6182,51.5585,51.5983,78600.0
2017-11-14 11:15:00,51.93,51.95,51.9,51.92,74780.0,51.6182,51.6381,51.5884,51.6082,74780.0
2017-11-14 11:20:00,51.9,51.91,51.85,51.87,56920.0,51.5884,51.5983,51.5387,51.5585,56920.0
2017-11-14 11:25:00,51.89,51.89,51.86,51.89,88680.0,51.5784,51.5784,51.5486,51.5784,88680.0
2017-11-14 11:30:00,51.9,51.9,51.85,51.87,73940.0,51.5884,51.5884,51.5387,51.5585,73940.0
2017-11-14 11:35:00,51.89,51.89,51.86,51.86,56500.0,51.5784,51.5784,51.5486,51.5486,56500.0
2017-11-14 11:40:00,51.87,51.92,51.84,51.91,69840.0,51.5585,51.6082,51.5287,51.5983,69840.0
2017-11-14 11:45:00,51.9,51.95,51.88,51.95,61800.0,51.5884,51.6381,51.5685,51.6381,61800.0
2017-11-14 11:50:00,51.95,52.0,51.95,51.98,78160.0,51.6381,51.6878,51.6381,51.6679,78160.0
2017-11-14 11:55:00,51.97,51.99,51.96,51.98,48000.0,51.6579,51.6778,51.648,51.6679,48000.0
2017-11-14 12:00:00,51.97,52.01,51.94,52.0,120280.0,51.6579,51.6977,51.6281,51.6878,120280.0
2017-11-14 12:05:00,51.99,52.0,51.96,51.97,72000.0,51.6778,51.6878,51.648,51.6579,72000.0
2017-11-14 12:10:00,51.96,51.97,51.94,51.94,39680.0,51.648,51.6579,51.6281,51.6281,39680.0
2017-11-14 12:15:00,51.95,51.96,51.93,51.95,96000.0,51.6381,51.648,51.6182,51.6381,96000.0
2017-11-14 12:20:00,51.95,51.97,51.94,51.96,91380.0,51.6381,51.6579,51.6281,51.648,91380.0
2017-11-14 12:25:00,51.98,52.01,51.98,52.01,61080.0,51.6679,51.6977,51.6679,51.6977,61080.0
2017-11-14 12:30:00,52.01,52.05,51.99,52.05,57540.0,51.6977,51.7375,51.6778,51.7375,57540.0
2017-11-14 12:35:00,52.05,52.07,52.02,52.03,211060.0,51.7375,51.7573,51.7076,51.7176,211060.0
2017-11-14 12:40:00,52.03,52.05,52.03,52.05,46980.0,51.7176,51.7375,51.7176,51.7375,46980.0
2017-11-14 12:45:00,52.03,52.04,51.98,52.0,107120.0,51.7176,51.7275,51.6679,51.6878,107120.0
2017-11-14 12:50:00,52.01,52.01,51.85,51.89,184860.0,51.6977,51.6977,51.5387,51.5784,184860.0
2017-11-14 12:55:00,51.88,51.92,51.87,51.88,48000.0,51.5685,51.6082,51.5585,51.5685,48000.0
2017-11-14 13:00:00,51.88,51.88,51.8,51.8,98880.0,51.5685,51.5685,51.489,51.489,98880.0
2017-11-14 13:05:00,51.8,51.84,51.76,51.76,169460.0,51.489,51.5287,51.4492,51.4492,169460.0
2017-11-14 13:10:00,51.75,51.87,51.75,51.86,65540.0,51.4393,51.5585,51.4393,51.5486,65540.0
2017-11-14 13:15:00,51.86,51.86,51.81,51.84,63020.0,51.5486,51.5486,51.4989,51.5287,63020.0
2017-11-14 13:20:00,51.85,51.92,51.84,51.9,28000.0,51.5387,51.6082,51.5287,51.5884,28000.0
2017-11-14 13:25:00,51.92,51.93,51.89,51.9,102120.0,51.6082,51.6182,51.5784,51.5884,102120.0
2017-11-14 13:30:00,51.91,51.91,51.86,51.88,18000.0,51.5983,51.5983,51.5486,51.5685,18000.0
2017-11-14 13:35:00,51.87,51.93,51.87,51.91,36000.0,51.5585,51.6182,51.5585,51.5983,36000.0
2017-11-14 13:40:00,51.91,51.96,51.9,51.95,56240.0,51.5983,51.648,51.5884,51.6381,56240.0
2017-11-14 13:45:00,51.95,51.99,51.95,51.99,39100.0,51.6381,51.6778,51.6381,51.6778,39100.0
2017-11-14 13:50:00,52.0,52.02,51.95,51.98,58780.0,51.6878,51.7076,51.6381,51.6679,58780.0
2017-11-14 13:55:00,51.96,52.01,51.96,52.0,45900.0,51.648,51.6977,51.648,51.6878,45900.0
2017-11-14 14:00:00,52.02,52.02,52.0,52.0,29400.0,51.7076,51.7076,51.6878,51.6878,29400.0
2017-11-14 14:05:00,52.03,52.06,52.0,52.03,38100.0,51.7176,51.7474,51.6878,51.7176,38100.0
2017-11-14 14:10:00,52.06,52.08,52.04,52.07,49860.0,51.7474,51.7673,51.7275,51.7573,49860.0
2017-11-14 14:15:00,52.08,52.08,52.04,52.05,50000.0,51.7673,51.7673,51.7275,51.7375,50000.0
2017-11-14 14:20:00,52.05,52.05,52.0,52.0,54440.0,51.7375,51.7375,51.6878,51.6878,54440.0
2017-11-14 14:25:00,52.0,52.04,51.98,52.04,38000.0,51.6878,51.7275,51.6679,51.7275,38000.0
2017-11-14 14:30:00,52.04,52.06,52.0,52.01,21720.0,51.7275,51.7474,51.6878,51.6977,21720.0
2017-11-14 14:35:00,52.01,52.01,51.96,52.0,86300.0,51.6977,51.6977,51.648,51.6878,86300.0
2017-11-14 14:40:00,51.98,52.03,51.98,52.02,60960.0,51.6679,51.7176,51.6679,51.7076,60960.0
2017-11-14 14:45:00,52.04,52.04,52.0,52.02,20000.0,51.7275,51.7275,51.6878,51.7076,20000.0
2017-11-14 14:50:00,52.01,52.07,52.0,52.07,69600.0,51.6977,51.7573,51.6878,51.7573,69600.0
2017-11-14 14:55:00,52.08,52.08,52.01,52.03,95180.0,51.7673,51.7673,51.6977,51.7176,95180.0
2017-11-14 15:00:00,52.04,52.12,52.04,52.08,128480.0,51.7275,51.807,51.7275,51.7673,128480.0
2017-11-14 15:05:00,52.07,52.09,52.05,52.05,114260.0,51.7573,51.7772,51.7375,51.7375,114260.0
2017-11-14 15:10:00,52.06,52.09,52.05,52.07,88740.0,51.7474,51.7772,51.7375,51.7573,88740.0
2017-11-14 15:15:00,52.08,52.1,52.08,52.08,100000.0,51.7673,51.7872,51.7673,51.7673,100000.0
2017-11-14 15:20:00,52.09,52.09,52.07,52.09,84000.0,51.7772,51.7772,51.7573,51.7772,84000.0
2017-11-14 15:25:00,52.09,52.09,52.06,52.08,56000.0,51.7772,51.7772,51.7474,51.7673,56000.0
2017-11-14 15:30:00,52.04,52.06,52.01,52.06,66660.0,51.7275,51.7474,51.6977,51.7474,66660.0
2017-11-14 15:35:00,52.06,52.08,52.02,52.02,115200.0,51.7474,51.7673,51.7076,51.7076,115200.0
2017-11-14 15:40:00,52.0,52.02,51.98,52.0,78320.0,51.6878,51.7076,51.6679,51.6878,78320.0
2017-11-14 15:45:00,52.0,52.05,51.99,52.05,71700.0,51.6878,51.7375,51.6778,51.7375,71700.0
2017-11-14 15:50:00,52.07,52.09,52.03,52.07,264460.0,51.7573,51.7772,51.7176,51.7573,264460.0
2017-11-14 15:55:00,52.07,52.1,52.05,52.08,567180.0,51.7573,51.7872,51.7375,51.7673,567180.0
2017-11-15 09:30:00,51.75,51.88,51.66,51.87,799260.0,51.4393,51.5685,51.3498,51.5585,799260.0
2017-11-15 09:35:00,51.85,51.9,51.57,51.57,538440.0,51.5387,51.5884,51.2603,51.2603,538440.0
2017-11-15 09:40:00,51.57,51.69,51.54,51.65,323440.0,51.2603,51.3796,51.2305,51.3399,323440.0
2017-11-15 09:45:00,51.64,51.87,51.62,51.76,189140.0,51.3299,51.5585,51.31,51.4492,189140.0
2017-11-15 09:50:00,51.75,51.96,51.73,51.9,249660.0,51.4393,51.648,51.4194,51.5884,249660.0
2017-11-15 09:55:00,51.92,51.96,51.76,51.81,475240.0,51.6082,51.648,51.4492,51.4989,475240.0
2017-11-15 10:00:00,51.78,51.89,51.73,51.88,149200.0,51.4691,51.5784,51.4194,51.5685,149200.0
2017-11-15 10:05:00,51.88,51.92,51.83,51.86,139940.0,51.5685,51.6082,51.5188,51.5486,139940.0
2017-11-15 10:10:00,51.84,51.91,51.82,51.82,133400.0,51.5287,51.5983,51.5088,51.5088,133400.0
2017-11-15 10:15:00,51.83,51.91,51.81,51.87,110000.0,51.5188,51.5983,51.4989,51.5585,110000.0
2017-11-15 10:20:00,51.86,51.92,51.8,51.92,96300.0,51.5486,51.6082,51.489,51.6082,96300.0
2017-11-15 10:25:00,51.92,51.92,51.86,51.9,76200.0,51.6082,51.6082,51.5486,51.5884,76200.0
2017-11-15 10:30:00,51.88,51.94,51.88,51.93,140200.0,51.5685,51.6281,51.5685,51.6182,140200.0
2017-11-15 10:35:00,51.93,51.97,51.9,51.9,74000.0,51.6182,51.6579,51.5884,51.5884,74000.0
2017-11-15 10:40:00,51.91,51.96,51.91,51.95,103180.0,51.5983,51.648,51.5983,51.6381,103180.0
2017-11-15 10:45:00,51.94,51.94,51.83,51.86,202420.0,51.6281,51.6281,51.5188,51.5486,202420.0
2017-11-15 10:50:00,51.85,51.89,51.81,51.81,103540.0,51.5387,51.5784,51.4989,51.4989,103540.0
2017-11-15 10:55:00,51.82,51.86,51.82,51.85,192620.0,51.5088,51.5486,51.5088,51.5387,192620.0
2017-11-15 11:00:00,51.85,51.88,51.84,51.85,87260.0,51.5387,51.5685,51.5287,51.5387,87260.0
2017-11-15 11:05:00,51.84,51.86,51.82,51.86,59380.0,51.5287,51.5486,51.5088,51.5486,59380.0
2017-11-15 11:10:00,51.85,51.88,51.84,51.87,50420.0,51.5387,51.5685,51.5287,51.5585,50420.0
2017-11-15 11:15:00,51.87,51.94,51.85,51.94,111360.0,51.5585,51.6281,51.5387,51.6281,111360.0
2017-11-15 11:20:00,51.92,51.98,51.92,51.95,91900.0,51.6082,51.6679,51.6082,51.6381,91900.0
2017-11-15 11:25:00,51.94,51.94,51.9,51.92,68100.0,51.6281,51.6281,51.5884,51.6082,68100.0
2017-11-15 11:30:00,51.92,51.97,51.87,51.89,69680.0,51.6082,51.6579,51.5585,51.5784,69680.0
2017-11-15 11:35:00,51.9,51.92,51.87,51.92,52000.0,51.5884,51.6082,51.5585,51.6082,52000.0
2017-11-15 11:40:00,51.92,51.92,51.87,51.87,60260.0,51.6082,51.6082,51.5585,51.5585,60260.0
2017-11-15 11:45:00,51.89,51.93,51.89,51.9,60600.0,51.5784,51.6182,51.5784,51.5884,60600.0
2017-11-15 11:50:00,51.91,51.94,51.9,51.94,40780.0,51.5983,51.6281,51.5884,51.6281,40780.0
2017-11-15 11:55:00,51.95,51.96,51.94,51.94,42000.0,51.6381,51.648,51.6281,51.6281,42000.0
2017-11-15 12:00:00,51.93,51.93,51.8,51.8,212740.0,51.6182,51.6182,51.489,51.489,212740.0
2017-11-15 12:05:00,51.83,51.85,51.82,51.83,59600.0,51.5188,51.5387,51.5088,51.5188,59600.0
2017-11-15 12:10:00,51.83,51.85,51.8,51.83,92900.0,51.5188,51.5387,51.489,51.5188,92900.0
2017-11-15 12:15:00,51.83,51.84,51.78,51.78,69980.0,51.5188,51.5287,51.4691,51.4691,69980.0
2017-11-15 12:20:00,51.79,51.8,51.76,51.8,150160.0,51.479,51.489,51.4492,51.489,150160.0
2017-11-15 12:25:00,51.82,51.85,51.81,51.85,39120.0,51.5088,51.5387,51.4989,51.5387,39120.0
2017-11-15 12:30:00,51.84,51.85,51.82,51.84,100000.0,51.5287,51.5387,51.5088,51.5287,100000.0
2017-11-15 12:35:00,51.83,51.86,51.82,51.83,36600.0,51.5188,51.5486,51.5088,51.5188,36600.0
2017-11-15 12:40:00,51.86,51.86,51.8,51.8,38640.0,51.5486,51.5486,51.489,51.489,38640.0
2017-11-15 12:45:00,51.83,51.83,51.77,51.81,64940.0,51.5188,51.5188,51.4591,51.4989,64940.0
2017-11-15 12:50:00,51.82,51.85,51.8,51.83,36000.0,51.5088,51.5387,51.489,51.5188,36000.0
2017-11-15 12:55:00,51.82,51.84,51.82,51.83,20000.0,51.5088,51.5287,51.5088,51.5188,20000.0
2017-11-15 13:00:00,51.83,51.84,51.79,51.79,109640.0,51.5188,51.5287,51.479,51.479,109640.0
2017-11-15 13:05:00,51.8,51.8,51.75,51.76,86580.0,51.489,51.489,51.4393,51.4492,86580.0
2017-11-15 13:10:00,51.77,51.79,51.74,51.74,111920.0,51.4591,51.479,51.4293,51.4293,111920.0
2017-11-15 13:15:00,51.77,51.77,51.73,51.73,79560.0,51.4591,51.4591,51.4194,51.4194,79560.0
2017-11-15 13:20:00,51.73,51.79,51.72,51.79,80000.0,51.4194,51.479,51.4094,51.479,80000.0
2017-11-15 13:25:00,51.79,51.79,51.71,51.76,57920.0,51.479,51.479,51.3995,51.4492,57920.0
2017-11-15 13:30:00,51.72,51.77,51.71,51.72,67000.0,51.4094,51.4591,51.3995,51.4094,67000.0
2017-11-15 13:35:00,51.73,51.77,51.73,51.74,59620.0,51.4194,51.4591,51.4194,51.4293,59620.0
2017-11-15 13:40:00,51.74,51.79,51.73,51.77,82160.0,51.4293,51.479,51.4194,51.4591,82160.0
2017-11-15 13:45:00,51.77,51.79,51.76,51.79,125680.0,51.4591,51.479,51.4492,51.479,125680.0
2017-11-15 13:50:00,51.77,51.79,51.75,51.79,115600.0,51.4591,51.479,51.4393,51.479,115600.0
2017-11-15 13:55:00,51.79,51.8,51.76,51.77,109520.0,51.479,51.489,51.4492,51.4591,109520.0
2017-11-15 14:00:00,51.78,51.82,51.76,51.82,36820.0,51.4691,51.5088,51.4492,51.5088,36820.0
2017-11-15 14:05:00,51.81,51.83,51.79,51.79,80180.0,51.4989,51.5188,51.479,51.479,80180.0
2017-11-15 14:10:00,51.78,51.8,51.78,51.8,29000.0,51.4691,51.489,51.4691,51.489,29000.0
2017-11-15 14:15:00,51.78,51.83,51.78,51.8,65980.0,51.4691,51.5188,51.4691,51.489,65980.0
2017-11-15 14:20:00,51.83,51.85,51.82,51.82,128640.0,51.5188,51.5387,51.5088,51.5088,128640.0
2017-11-15 14:25:00,51.82,51.83,51.8,51.83,61720.0,51.5088,51.5188,51.489,51.5188,61720.0
2017-11-15 14:30:00,51.83,51.85,51.82,51.82,84540.0,51.5188,51.5387,51.5088,51.5088,84540.0
2017-11-15 14:35:00,51.81,51.84,51.79,51.8,64900.0,51.4989,51.5287,51.479,51.489,64900.0
2017-11-15 14:40:00,51.81,51.84,51.81,51.84,49260.0,51.4989,51.5287,51.4989,51.5287,49260.0
2017-11-15 14:45:00,51.84,51.86,51.84,51.86,61500.0,51.5287,51.5486,51.5287,51.5486,61500.0
2017-11-15 14:50:00,51.87,51.92,51.86,51.92,85600.0,51.5585,51.6082,51.5486,51.6082,85600.0
2017-11-15 14:55:00,51.95,51.95,51.89,51.91,94420.0,51.6381,51.6381,51.5784,51.5983,94420.0
2017-11-15 15:00:00,51.9,51.93,51.9,51.9,81460.0,51.5884,51.6182,51.5884,51.5884,81460.0
2017-11-15 15:05:00,51.92,51.93,51.91,51.92,35780.0,51.6082,51.6182,51.5983,51.6082,35780.0
2017-11-15 15:10:00,51.92,51.95,51.92,51.95,121440.0,51.6082,51.6381,51.6082,51.6381,121440.0
2017-11-15 15:15:00,51.94,51.96,51.93,51.94,55380.0,51.6281,51.648,51.6182,51.6281,55380.0
2017-11-15 15:20:00,51.93,51.95,51.86,51.86,83500.0,51.6182,51.6381,51.5486,51.5486,83500.0
2017-11-15 15:25:00,51.86,51.89,51.83,51.87,56560.0,51.5486,51.5784,51.5188,51.5585,56560.0
2017-11-15 15:30:00,51.88,51.89,51.84,51.88,117860.0,51.5685,51.5784,51.5287,51.5685,117860.0
2017-11-15 15:35:00,51.87,51.87,51.82,51.83,154380.0,51.5585,51.5585,51.5088,51.5188,154380.0
2017-11-15 15:40:00,51.81,51.81,51.75,51.78,148600.0,51.4989,51.4989,51.4393,51.4691,148600.0
2017-11-15 15:45:00,51.78,51.84,51.77,51.82,189140.0,51.4691,51.5287,51.4591,51.5088,189140.0
2017-11-15 15:50:00,51.77,51.78,51.7,51.7,378740.0,51.4591,51.4691,51.3896,51.3896,378740.0
2017-11-15 15:55:00,51.72,51.85,51.66,51.83,915940.0,51.4094,51.5387,51.3498,51.5188,915940.0
2017-11-16 09:30:00,51.94,52.09,51.9,52.07,799660.0,51.6281,51.7772,51.5884,51.7573,799660.0
2017-11-16 09:35:00,52.05,52.13,52.04,52.09,221380.0,51.7375,51.817,51.7275,51.7772,221380.0
2017-11-16 09:40:00,52.09,52.14,52.03,52.04,288240.0,51.7772,51.8269,51.7176,51.7275,288240.0
2017-11-16 09:45:00,52.05,52.06,51.95,51.99,406720.0,51.7375,51.7474,51.6381,51.6778,406720.0
2017-11-16 09:50:00,52.01,52.15,52.01,52.13,221220.0,51.6977,51.8369,51.6977,51.817,221220.0
2017-11-16 09:55:00,52.13,52.14,52.1,52.1,147180.0,51.817,51.8269,51.7872,51.7872,147180.0
2017-11-16 10:00:00,52.1,52.13,52.06,52.12,104820.0,51.7872,51.817,51.7474,51.807,104820.0
2017-11-16 10:05:00,52.11,52.19,52.11,52.16,134900.0,51.7971,51.8766,51.7971,51.8468,134900.0
2017-11-16 10:10:00,52.17,52.2,52.16,52.17,181180.0,51.8567,51.8866,51.8468,51.8567,181180.0
2017-11-16 10:15:00,52.18,52.21,52.16,52.18,166980.0,51.8667,51.8965,51.8468,51.8667,166980.0
2017-11-16 10:20:00,52.18,52.24,52.18,52.2,237260.0,51.8667,51.9263,51.8667,51.8866,237260.0
2017-11-16 10:25:00,52.21,52.23,52.17,52.2,134200.0,51.8965,51.9164,51.8567,51.8866,134200.0
2017-11-16 10:30:00,52.21,52.3,52.18,52.29,231600.0,51.8965,51.986,51.8667,51.976,231600.0
2017-11-16 10:35:00,52.29,52.34,52.28,52.32,235220.0,51.976,52.0257,51.9661,52.0058,235220.0
2017-11-16 10:40:00,52.32,52.35,52.3,52.33,181780.0,52.0058,52.0357,51.986,52.0158,181780.0
2017-11-16 10:45:00,52.34,52.37,52.33,52.35,160120.0,52.0257,52.0555,52.0158,52.0357,160120.0
2017-11-16 10:50:00,52.34,52.35,52.31,52.32,156080.0,52.0257,52.0357,51.9959,52.0058,156080.0
2017-11-16 10:55:00,52.32,52.32,52.25,52.29,124800.0,52.0058,52.0058,51.9363,51.976,124800.0
2017-11-16 11:00:00,52.28,52.34,52.28,52.33,139100.0,51.9661,52.0257,51.9661,52.0158,139100.0
2017-11-16 11:05:00,52.33,52.34,52.3,52.34,55080.0,52.0158,52.0257,51.986,52.0257,55080.0
2017-11-16 11:10:00,52.31,52.33,52.31,52.32,19000.0,51.9959,52.0158,51.9959,52.0058,19000.0
2017-11-16 11:15:00,52.33,52.33,52.29,52.31,260920.0,52.0158,52.0158,51.976,51.9959,260920.0
2017-11-16 11:20:00,52.31,52.33,52.3,52.3,54720.0,51.9959,52.0158,51.986,51.986,54720.0
2017-11-16 11:25:00,52.32,52.32,52.3,52.31,57760.0,52.0058,52.0058,51.986,51.9959,57760.0
2017-11-16 11:30:00,52.31,52.34,52.31,52.34,33380.0,51.9959,52.0257,51.9959,52.0257,33380.0
2017-11-16 11:35:00,52.33,52.33,52.32,52.33,52220.0,52.0158,52.0158,52.0058,52.0158,52220.0
2017-11-16 11:40:00,52.34,52.35,52.32,52.34,182980.0,52.0257,52.0357,52.0058,52.0257,182980.0
2017-11-16 11:45:00,52.34,52.37,52.33,52.37,74800.0,52.0257,52.0555,52.0158,52.0555,74800.0
2017-11-16 11:50:00,52.37,52.37,52.33,52.36,122020.0,52.0555,52.0555,52.0158,52.0456,122020.0
2017-11-16 11:55:00,52.35,52.36,52.31,52.35,55900.0,52.0357,52.0456,51.9959,52.0357,55900.0
2017-11-16 12:00:00,52.34,52.41,52.33,52.39,185600.0,52.0257,52.0953,52.0158,52.0754,185600.0
2017-11-16 12:05:00,52.37,52.41,52.37,52.41,40620.0,52.0555,52.0953,52.0555,52.0953,40620.0
2017-11-16 12:10:00,52.42,52.42,52.4,52.4,57800.0,52.1052,52.1052,52.0854,52.0854,57800.0
2017-11-16 12:15:00,52.42,52.43,52.42,52.42,58660.0,52.1052,52.1152,52.1052,52.1052,58660.0
2017-11-16 12:20:00,52.42,52.46,52.42,52.45,106020.0,52.1052,52.145,52.1052,52.1351,106020.0
2017-11-16 12:25:00,52.46,52.5,52.45,52.5,183480.0,52.145,52.1848,52.1351,52.1848,183480.0
2017-11-16 12:30:00,52.5,52.55,52.5,52.52,122620.0,52.1848,52.2345,52.1848,52.2046,122620.0
2017-11-16 12:35:00,52.51,52.54,52.49,52.52,178520.0,52.1947,52.2245,52.1748,52.2046,178520.0
2017-11-16 12:40:00,52.53,52.54,52.52,52.54,49000.0,52.2146,52.2245,52.2046,52.2245,49000.0
2017-11-16 12:45:00,52.54,52.55,52.53,52.53,84860.0,52.2245,52.2345,52.2146,52.2146,84860.0
2017-11-16 12:50:00,52.54,52.58,52.53,52.56,143780.0,52.2245,52.2643,52.2146,52.2444,143780.0
2017-11-16 12:55:00,52.57,52.58,52.56,52.57,84000.0,52.2543,52.2643,52.2444,52.2543,84000.0
2017-11-16 13:00:00,52.58,52.59,52.56,52.56,66000.0,52.2643,52.2742,52.2444,52.2444,66000.0
2017-11-16 13:05:00,52.56,52.57,52.55,52.55,59440.0,52.2444,52.2543,52.2345,52.2345,59440.0
2017-11-16 13:10:00,52.55,52.57,52.53,52.57,140000.0,52.2345,52.2543,52.2146,52.2543,140000.0
2017-11-16 13:15:00,52.56,52.58,52.53,52.53,113820.0,52.2444,52.2643,52.2146,52.2146,113820.0
2017-11-16 13:20:00,52.52,52.52,52.45,52.45,177860.0,52.2046,52.2046,52.1351,52.1351,177860.0
2017-11-16 13:25:00,52.47,52.47,52.43,52.45,54160.0,52.1549,52.1549,52.1152,52.1351,54160.0
2017-11-16 13:30:00,52.44,52.45,52.41,52.41,116460.0,52.1251,52.1351,52.0953,52.0953,116460.0
2017-11-16 13:35:00,52.43,52.46,52.42,52.42,55700.0,52.1152,52.145,52.1052,52.1052,55700.0
2017-11-16 13:40:00,52.44,52.44,52.42,52.44,66000.0,52.1251,52.1251,52.1052,52.1251,66000.0
2017-11-16 13:45:00,52.45,52.46,52.43,52.45,86940.0,52.1351,52.145,52.1152,52.1351,86940.0
2017-11-16 13:50:00,52.45,52.48,52.44,52.48,57940.0,52.1351,52.1649,52.1251,52.1649,57940.0
2017-11-16 13:55:00,52.47,52.48,52.45,52.46,48280.0,52.1549,52.1649,52.1351,52.145,48280.0
2017-11-16 14:00:00,52.46,52.49,52.45,52.48,92880.0,52.145,52.1748,52.1351,52.1649,92880.0
2017-11-16 14:05:00,52.48,52.5,52.46,52.46,84020.0,52.1649,52.1848,52.145,52.145,84020.0
2017-11-16 14:10:00,52.47,52.48,52.46,52.46,88620.0,52.1549,52.1649,52.145,52.145,88620.0
2017-11-16 14:15:00,52.46,52.47,52.42,52.43,89460.0,52.145,52.1549,52.1052,52.1152,89460.0
2017-11-16 14:20:00,52.42,52.43,52.39,52.42,80840.0,52.1052,52.1152,52.0754,52.1052,80840.0
2017-11-16 14:25:00,52.43,52.45,52.42,52.44,71640.0,52.1152,52.1351,52.1052,52.1251,71640.0
2017-11-16 14:30:00,52.43,52.47,52.42,52.47,70420.0,52.1152,52.1549,52.1052,52.1549,70420.0
2017-11-16 14:35:00,52.45,52.47,52.44,52.46,147540.0,52.1351,52.1549,52.1251,52.145,147540.0
2017-11-16 14:40:00,52.46,52.46,52.43,52.45,39100.0,52.145,52.145,52.1152,52.1351,39100.0
2017-11-16 14:45:00,52.45,52.46,52.43,52.45,54240.0,52.1351,52.145,52.1152,52.1351,54240.0
2017-11-16 14:50:00,52.45,52.45,52.44,52.44,41340.0,52.1351,52.1351,52.1251,52.1251,41340.0
2017-11-16 14:55:00,52.42,52.43,52.39,52.41,93140.0,52.1052,52.1152,52.0754,52.0953,93140.0
2017-11-16 15:00:00,52.42,52.45,52.42,52.44,117220.0,52.1052,52.1351,52.1052,52.1251,117220.0
2017-11-16 15:05:00,52.45,52.45,52.42,52.45,146320.0,52.1351,52.1351,52.1052,52.1351,146320.0
2017-11-16 15:10:00,52.45,52.46,52.43,52.46,93080.0,52.1351,52.145,52.1152,52.145,93080.0
2017-11-16 15:15:00,52.46,52.46,52.4,52.43,81020.0,52.145,52.145,52.0854,52.1152,81020.0
2017-11-16 15:20:00,52.43,52.44,52.41,52.43,104380.0,52.1152,52.1251,52.0953,52.1152,104380.0
2017-11-16 15:25:00,52.43,52.45,52.42,52.43,126220.0,52.1152,52.1351,52.1052,52.1152,126220.0
2017-11-16 15:30:00,52.43,52.45,52.38,52.44,202060.0,52.1152,52.1351,52.0655,52.1251,202060.0
2017-11-16 15:35:00,52.45,52.48,52.43,52.43,161640.0,52.1351,52.1649,52.1152,52.1152,161640.0
2017-11-16 15:40:00,52.41,52.5,52.41,52.49,365960.0,52.0953,52.1848,52.0953,52.1748,365960.0
2017-11-16 15:45:00,52.48,52.48,52.44,52.46,249460.0,52.1649,52.1649,52.1251,52.145,249460.0
2017-11-16 15:50:00,52.46,52.48,52.44,52.47,380420.0,52.145,52.1649,52.1251,52.1549,380420.0
2017-11-16 15:55:00,52.47,52.48,52.41,52.42,826060.0,52.1549,52.1649,52.0953,52.1052,826060.0
2017-11-17 09:30:00,52.55,52.55,52.3,52.39,1729280.0,52.2345,52.2345,51.986,52.0754,1729280.0
2017-11-17 09:35:00,52.43,52.43,52.27,52.27,348920.0,52.1152,52.1152,51.9561,51.9561,348920.0
2017-11-17 09:40:00,52.28,52.4,52.25,52.38,266240.0,51.9661,52.0854,51.9363,52.0655,266240.0
2017-11-17 09:45:00,52.37,52.4,52.29,52.35,114340.0,52.0555,52.0854,51.976,52.0357,114340.0
2017-11-17 09:50:00,52.32,52.34,52.3,52.32,142700.0,52.0058,52.0257,51.986,52.0058,142700.0
2017-11-17 09:55:00,52.3,52.37,52.29,52.34,122460.0,51.986,52.0555,51.976,52.0257,122460.0
2017-11-17 10:00:00,52.35,52.35,52.26,52.29,64000.0,52.0357,52.0357,51.9462,51.976,64000.0
2017-11-17 10:05:00,52.28,52.29,52.24,52.24,209640.0,51.9661,51.976,51.9263,51.9263,209640.0
2017-11-17 10:10:00,52.23,52.28,52.2,52.26,169380.0,51.9164,51.9661,51.8866,51.9462,169380.0
2017-11-17 10:15:00,52.28,52.31,52.24,52.26,155020.0,51.9661,51.9959,51.9263,51.9462,155020.0
2017-11-17 10:20:00,52.26,52.27,52.23,52.27,60880.0,51.9462,51.9561,51.9164,51.9561,60880.0
2017-11-17 10:25:00,52.28,52.29,52.18,52.22,153560.0,51.9661,51.976,51.8667,51.9064,153560.0
2017-11-17 10:30:00,52.21,52.21,52.16,52.17,125640.0,51.8965,51.8965,51.8468,51.8567,125640.0
2017-11-17 10:35:00,52.17,52.23,52.16,52.23,101600.0,51.8567,51.9164,51.8468,51.9164,101600.0
2017-11-17 10:40:00,52.21,52.27,52.21,52.27,49000.0,51.8965,51.9561,51.8965,51.9561,49000.0
2017-11-17 10:45:00,52.25,52.29,52.24,52.29,45740.0,51.9363,51.976,51.9263,51.976,45740.0
2017-11-17 10:50:00,52.28,52.34,52.28,52.3,100180.0,51.9661,52.0257,51.9661,51.986,100180.0
2017-11-17 10:55:00,52.29,52.31,52.28,52.3,38000.0,51.976,51.9959,51.9661,51.986,38000.0
2017-11-17 11:00:00,52.32,52.34,52.32,52.32,89340.0,52.0058,52.0257,52.0058,52.0058,89340.0
2017-11-17 11:05:00,52.32,52.32,52.25,52.27,84880.0,52.0058,52.0058,51.9363,51.9561,84880.0
2017-11-17 11:10:00,52.26,52.26,52.2,52.24,59000.0,51.9462,51.9462,51.8866,51.9263,59000.0
2017-11-17 11:15:00,52.3,52.33,52.28,52.3,77320.0,51.986,52.0158,51.9661,51.986,77320.0
2017-11-17 11:20:00,52.28,52.29,52.24,52.27,105300.0,51.9661,51.976,51.9263,51.9561,105300.0
2017-11-17 11:25:00,52.27,52.31,52.27,52.29,81600.0,51.9561,51.9959,51.9561,51.976,81600.0
2017-11-17 11:30:00,52.29,52.32,52.27,52.28,70000.0,51.976,52.0058,51.9561,51.9661,70000.0
2017-11-17 11:35:00,52.27,52.28,52.23,52.25,70960.0,51.9561,51.9661,51.9164,51.9363,70960.0
2017-11-17 11:40:00,52.24,52.27,52.22,52.24,74100.0,51.9263,51.9561,51.9064,51.9263,74100.0
2017-11-17 11:45:00,52.24,52.24,52.21,52.23,32000.0,51.9263,51.9263,51.8965,51.9164,32000.0
2017-11-17 11:50:00,52.24,52.25,52.19,52.21,95000.0,51.9263,51.9363,51.8766,51.8965,95000.0
2017-11-17 11:55:00,52.21,52.21,52.16,52.18,172520.0,51.8965,51.8965,51.8468,51.8667,172520.0
2017-11-17 12:00:00,52.18,52.19,52.13,52.14,111600.0,51.8667,51.8766,51.817,51.8269,111600.0
2017-11-17 12:05:00,52.13,52.15,52.12,52.14,69380.0,51.817,51.8369,51.807,51.8269,69380.0
2017-11-17 12:10:00,52.13,52.23,52.13,52.22,73800.0,51.817,51.9164,51.817,51.9064,73800.0
2017-11-17 12:15:00,52.22,52.23,52.21,52.21,52760.0,51.9064,51.9164,51.8965,51.8965,52760.0
2017-11-17 12:20:00,52.2,52.24,52.2,52.24,67680.0,51.8866,51.9263,51.8866,51.9263,67680.0
2017-11-17 12:25:00,52.24,52.26,52.21,52.22,112700.0,51.9263,51.9462,51.8965,51.9064,112700.0
2017-11-17 12:30:00,52.22,52.23,52.2,52.21,20000.0,51.9064,51.9164,51.8866,51.8965,20000.0
2017-11-17 12:35:00,52.22,52.23,52.21,52.22,41000.0,51.9064,51.9164,51.8965,51.9064,41000.0
2017-11-17 12:40:00,52.22,52.22,52.17,52.18,87200.0,51.9064,51.9064,51.8567,51.8667,87200.0
2017-11-17 12:45:00,52.2,52.2,52.14,52.14,104500.0,51.8866,51.8866,51.8269,51.8269,104500.0
2017-11-17 12:50:00,52.15,52.15,52.12,52.12,111020.0,51.8369,51.8369,51.807,51.807,111020.0
2017-11-17 12:55:00,52.13,52.15,52.12,52.15,36560.0,51.817,51.8369,51.807,51.8369,36560.0
2017-11-17 13:00:00,52.15,52.16,52.13,52.14,55100.0,51.8369,51.8468,51.817,51.8269,55100.0
2017-11-17 13:05:00,52.13,52.14,52.1,52.13,89120.0,51.817,51.8269,51.7872,51.817,89120.0
2017-11-17 13:10:00,52.12,52.15,52.12,52.15,83780.0,51.807,51.8369,51.807,51.8369,83780.0
2017-11-17 13:15:00,52.13,52.15,52.13,52.13,68300.0,51.817,51.8369,51.817,51.817,68300.0
2017-11-17 13:20:00,52.14,52.14,52.13,52.13,33440.0,51.8269,51.8269,51.817,51.817,33440.0
2017-11-17 13:25:00,52.13,52.13,52.11,52.11,81360.0,51.817,51.817,51.7971,51.7971,81360.0
2017-11-17 13:30:00,52.13,52.13,52.11,52.12,82720.0,51.817,51.817,51.7971,51.807,82720.0
2017-11-17 13:35:00,52.12,52.12,52.09,52.11,60020.0,51.807,51.807,51.7772,51.7971,60020.0
2017-11-17 13:40:00,52.11,52.13,52.07,52.08,117660.0,51.7971,51.817,51.7573,51.7673,117660.0
2017-11-17 13:45:00,52.09,52.1,52.06,52.06,107460.0,51.7772,51.7872,51.7474,51.7474,107460.0
2017-11-17 13:50:00,52.06,52.07,52.01,52.01,216060.0,51.7474,51.7573,51.6977,51.6977,216060.0
2017-11-17 13:55:00,52.0,52.02,51.94,51.94,200080.0,51.6878,51.7076,51.6281,51.6281,200080.0
2017-11-17 14:00:00,51.95,51.97,51.93,51.96,149060.0,51.6381,51.6579,51.6182,51.648,149060.0
2017-11-17 14:05:00,51.95,51.96,51.94,51.96,42500.0,51.6381,51.648,51.6281,51.648,42500.0
2017-11-17 14:10:00,51.95,51.97,51.94,51.95,149780.0,51.6381,51.6579,51.6281,51.6381,149780.0
2017-11-17 14:15:00,51.94,51.98,51.93,51.96,151860.0,51.6281,51.6679,51.6182,51.648,151860.0
2017-11-17 14:20:00,51.95,51.98,51.95,51.96,43000.0,51.6381,51.6679,51.6381,51.648,43000.0
2017-11-17 14:25:00,51.96,51.98,51.94,51.96,90980.0,51.648,51.6679,51.6281,51.648,90980.0
2017-11-17 14:30:00,51.96,51.97,51.95,51.95,51960.0,51.648,51.6579,51.6381,51.6381,51960.0
2017-11-17 14:35:00,51.96,51.96,51.88,51.9,258960.0,51.648,51.648,51.5685,51.5884,258960.0
2017-11-17 14:40:00,51.88,51.88,51.75,51.75,294920.0,51.5685,51.5685,51.4393,51.4393,294920.0
2017-11-17 14:45:00,51.76,51.84,51.75,51.84,276920.0,51.4492,51.5287,51.4393,51.5287,276920.0
2017-11-17 14:50:00,51.84,51.86,51.77,51.78,257740.0,51.5287,51.5486,51.4591,51.4691,257740.0
2017-11-17 14:55:00,51.78,51.82,51.78,51.8,93060.0,51.4691,51.5088,51.4691,51.489,93060.0
2017-11-17 15:00:00,51.8,51.81,51.78,51.78,340580.0,51.489,51.4989,51.4691,51.4691,340580.0
2017-11-17 15:05:00,51.8,51.85,51.79,51.84,157500.0,51.489,51.5387,51.479,51.5287,157500.0
2017-11-17 15:10:00,51.82,51.84,51.82,51.84,130100.0,51.5088,51.5287,51.5088,51.5287,130100.0
2017-11-17 15:15:00,51.84,51.84,51.8,51.81,393480.0,51.5287,51.5287,51.489,51.4989,393480.0
2017-11-17 15:20:00,51.81,51.81,51.77,51.78,309240.0,51.4989,51.4989,51.4591,51.4691,309240.0
2017-11-17 15:25:00,51.79,51.87,51.79,51.87,285860.0,51.479,51.5585,51.479,51.5585,285860.0
2017-11-17 15:30:00,51.87,51.89,51.85,51.87,330240.0,51.5585,51.5784,51.5387,51.5585,330240.0
2017-11-17 15:35:00,51.86,51.86,51.8,51.82,131900.0,51.5486,51.5486,51.489,51.5088,131900.0
2017-11-17 15:40:00,51.82,51.83,51.7,51.71,432100.0,51.5088,51.5188,51.3896,51.3995,432100.0
2017-11-17 15:45:00,51.7,51.74,51.69,51.73,424900.0,51.3896,51.4293,51.3796,51.4194,424900.0
2017-11-17 15:50:00,51.74,51.77,51.73,51.73,668140.0,51.4293,51.4591,51.4194,51.4194,668140.0
2017-11-17 15:55:00,51.73,51.82,51.71,51.78,1178840.0,51.4194,51.5088,51.3995,51.4691,1178840.0
2017-11-20 09:30:00,51.8,51.84,51.71,51.72,1011600.0,51.489,51.5287,51.3995,51.4094,1011600.0
2017-11-20 09:35:00,51.72,51.85,51.71,51.84,245380.0,51.4094,51.5387,51.3995,51.5287,245380.0
2017-11-20 09:40:00,51.84,51.88,51.78,51.79,166700.0,51.5287,51.5685,51.4691,51.479,166700.0
2017-11-20 09:45:00,51.78,51.88,51.78,51.87,125280.0,51.4691,51.5685,51.4691,51.5585,125280.0
2017-11-20 09:50:00,51.87,51.89,51.78,51.8,140460.0,51.5585,51.5784,51.4691,51.489,140460.0
2017-11-20 09:55:00,51.81,51.87,51.8,51.86,120640.0,51.4989,51.5585,51.489,51.5486,120640.0
2017-11-20 10:00:00,51.86,51.94,51.86,51.88,286180.0,51.5486,51.6281,51.5486,51.5685,286180.0
2017-11-20 10:05:00,51.9,51.9,51.8,51.83,139080.0,51.5884,51.5884,51.489,51.5188,139080.0
2017-11-20 10:10:00,51.84,51.85,51.78,51.85,257500.0,51.5287,51.5387,51.4691,51.5387,257500.0
2017-11-20 10:15:00,51.82,51.87,51.81,51.87,79880.0,51.5088,51.5585,51.4989,51.5585,79880.0
2017-11-20 10:20:00,51.85,51.87,51.83,51.85,156560.0,51.5387,51.5585,51.5188,51.5387,156560.0
2017-11-20 10:25:00,51.86,51.86,51.75,51.79,204280.0,51.5486,51.5486,51.4393,51.479,204280.0
2017-11-20 10:30:00,51.77,51.81,51.75,51.81,88080.0,51.4591,51.4989,51.4393,51.4989,88080.0
2017-11-20 10:35:00,51.8,51.85,51.75,51.75,87060.0,51.489,51.5387,51.4393,51.4393,87060.0
2017-11-20 10:40:00,51.76,51.76,51.67,51.7,66840.0,51.4492,51.4492,51.3597,51.3896,66840.0
2017-11-20 10:45:00,51.69,51.71,51.67,51.67,117300.0,51.3796,51.3995,51.3597,51.3597,117300.0
2017-11-20 10:50:00,51.69,51.71,51.67,51.69,40320.0,51.3796,51.3995,51.3597,51.3796,40320.0
2017-11-20 10:55:00,51.69,51.7,51.63,51.65,277620.0,51.3796,51.3896,51.32,51.3399,277620.0
2017-11-20 11:00:00,51.69,51.73,51.67,51.72,82000.0,51.3796,51.4194,51.3597,51.4094,82000.0
2017-11-20 11:05:00,51.72,51.73,51.66,51.67,109820.0,51.4094,51.4194,51.3498,51.3597,109820.0
2017-11-20 11:10:00,51.67,51.72,51.67,51.72,124900.0,51.3597,51.4094,51.3597,51.4094,124900.0
2017-11-20 11:15:00,51.69,51.7,51.65,51.69,75080.0,51.3796,51.3896,51.3399,51.3796,75080.0
2017-11-20 11:20:00,51.69,51.7,51.65,51.69,74080.0,51.3796,51.3896,51.3399,51.3796,74080.0
2017-11-20 11:25:00,51.71,51.72,51.68,51.68,61600.0,51.3995,51.4094,51.3697,51.3697,61600.0
2017-11-20 11:30:00,51.66,51.69,51.64,51.66,73980.0,51.3498,51.3796,51.3299,51.3498,73980.0
2017-11-20 11:35:00,51.68,51.69,51.66,51.66,34680.0,51.3697,51.3796,51.3498,51.3498,34680.0
2017-11-20 11:40:00,51.69,51.71,51.67,51.68,54000.0,51.3796,51.3995,51.3597,51.3697,54000.0
2017-11-20 11:45:00,51.69,51.71,51.67,51.7,53980.0,51.3796,51.3995,51.3597,51.3896,53980.0
2017-11-20 11:50:00,51.71,51.75,51.71,51.75,90060.0,51.3995,51.4393,51.3995,51.4393,90060.0
2017-11-20 11:55:00,51.76,51.78,51.75,51.76,50240.0,51.4492,51.4691,51.4393,51.4492,50240.0
2017-11-20 12:00:00,51.76,51.78,51.75,51.75,80620.0,51.4492,51.4691,51.4393,51.4393,80620.0
2017-11-20 12:05:00,51.74,51.77,51.74,51.77,45460.0,51.4293,51.4591,51.4293,51.4591,45460.0
2017-11-20 12:10:00,51.76,51.76,51.75,51.75,20000.0,51.4492,51.4492,51.4393,51.4393,20000.0
2017-11-20 12:15:00,51.76,51.76,51.72,51.72,18000.0,51.4492,51.4492,51.4094,51.4094,18000.0
2017-11-20 12:20:00,51.73,51.73,51.65,51.65,44300.0,51.4194,51.4194,51.3399,51.3399,44300.0
2017-11-20 12:25:00,51.66,51.69,51.66,51.67,32000.0,51.3498,51.3796,51.3498,51.3597,32000.0
2017-11-20 12:30:00,51.68,51.69,51.66,51.67,48000.0,51.3697,51.3796,51.3498,51.3597,48000.0
2017-11-20 12:35:00,51.67,51.7,51.66,51.7,28000.0,51.3597,51.3896,51.3498,51.3896,28000.0
2017-11-20 12:40:00,51.7,51.72,51.67,51.72,70240.0,51.3896,51.4094,51.3597,51.4094,70240.0
2017-11-20 12:45:00,51.72,51.73,51.7,51.72,61760.0,51.4094,51.4194,51.3896,51.4094,61760.0
2017-11-20 12:50:00,51.72,51.74,51.72,51.74,12000.0,51.4094,51.4293,51.4094,51.4293,12000.0
2017-11-20 12:55:00,51.77,51.77,51.72,51.72,58000.0,51.4591,51.4591,51.4094,51.4094,58000.0
2017-11-20 13:00:00,51.73,51.77,51.73,51.74,39180.0,51.4194,51.4591,51.4194,51.4293,39180.0
2017-11-20 13:05:00,51.76,51.78,51.73,51.74,62720.0,51.4492,51.4691,51.4194,51.4293,62720.0
2017-11-20 13:10:00,51.75,51.77,51.74,51.76,50800.0,51.4393,51.4591,51.4293,51.4492,50800.0
2017-11-20 13:15:00,51.75,51.77,51.73,51.76,37800.0,51.4393,51.4591,51.4194,51.4492,37800.0
2017-11-20 13:20:00,51.77,51.77,51.75,51.77,46620.0,51.4591,51.4591,51.4393,51.4591,46620.0
2017-11-20 13:25:00,51.77,51.79,51.76,51.78,85860.0,51.4591,51.479,51.4492,51.4691,85860.0
2017-11-20 13:30:00,51.77,51.78,51.71,51.72,54820.0,51.4591,51.4691,51.3995,51.4094,54820.0
2017-11-20 13:35:00,51.72,51.72,51.7,51.72,32480.0,51.4094,51.4094,51.3896,51.4094,32480.0
2017-11-20 13:40:00,51.72,51.75,51.72,51.73,16000.0,51.4094,51.4393,51.4094,51.4194,16000.0
2017-11-20 13:45:00,51.75,51.77,51.73,51.76,62280.0,51.4393,51.4591,51.4194,51.4492,62280.0
2017-11-20 13:50:00,51.75,51.77,51.75,51.76,44180.0,51.4393,51.4591,51.4393,51.4492,44180.0
2017-11-20 13:55:00,51.77,51.8,51.77,51.79,78000.0,51.4591,51.489,51.4591,51.479,78000.0
2017-11-20 14:00:00,51.78,51.78,51.75,51.76,28000.0,51.4691,51.4691,51.4393,51.4492,28000.0
2017-11-20 14:05:00,51.76,51.8,51.75,51.79,32000.0,51.4492,51.489,51.4393,51.479,32000.0
2017-11-20 14:10:00,51.8,51.82,51.79,51.8,114580.0,51.489,51.5088,51.479,51.489,114580.0
2017-11-20 14:15:00,51.79,51.8,51.78,51.78,34860.0,51.479,51.489,51.4691,51.4691,34860.0
2017-11-20 14:20:00,51.78,51.79,51.72,51.72,131120.0,51.4691,51.479,51.4094,51.4094,131120.0
2017-11-20 14:25:00,51.72,51.75,51.72,51.74,17860.0,51.4094,51.4393,51.4094,51.4293,17860.0
2017-11-20 14:30:00,51.74,51.76,51.72,51.76,36000.0,51.4293,51.4492,51.4094,51.4492,36000.0
2017-11-20 14:35:00,51.76,51.76,51.72,51.74,50160.0,51.4492,51.4492,51.4094,51.4293,50160.0
2017-11-20 14:40:00,51.75,51.76,51.75,51.75,26000.0,51.4393,51.4492,51.4393,51.4393,26000.0
2017-11-20 14:45:00,51.75,51.79,51.75,51.79,50860.0,51.4393,51.479,51.4393,51.479,50860.0
2017-11-20 14:50:00,51.79,51.8,51.76,51.76,70000.0,51.479,51.489,51.4492,51.4492,70000.0
2017-11-20 14:55:00,51.78,51.79,51.76,51.78,63520.0,51.4691,51.479,51.4492,51.4691,63520.0
2017-11-20 15:00:00,51.79,51.8,51.77,51.8,82540.0,51.479,51.489,51.4591,51.489,82540.0
2017-11-20 15:05:00,51.8,51.83,51.79,51.79,75380.0,51.489,51.5188,51.479,51.479,75380.0
2017-11-20 15:10:00,51.81,51.81,51.79,51.79,82780.0,51.4989,51.4989,51.479,51.479,82780.0
2017-11-20 15:15:00,51.79,51.8,51.77,51.77,101080.0,51.479,51.489,51.4591,51.4591,101080.0
2017-11-20 15:20:00,51.78,51.79,51.76,51.77,57020.0,51.4691,51.479,51.4492,51.4591,57020.0
2017-11-20 15:25:00,51.77,51.78,51.75,51.77,75620.0,51.4591,51.4691,51.4393,51.4591,75620.0
2017-11-20 15:30:00,51.77,51.8,51.76,51.77,150280.0,51.4591,51.489,51.4492,51.4591,150280.0
2017-11-20 15:35:00,51.78,51.79,51.76,51.78,134640.0,51.4691,51.479,51.4492,51.4691,134640.0
2017-11-20 15:40:00,51.77,51.79,51.71,51.71,320640.0,51.4591,51.479,51.3995,51.3995,320640.0
2017-11-20 15:45:00,51.72,51.78,51.72,51.77,140880.0,51.4094,51.4691,51.4094,51.4591,140880.0
2017-11-20 15:50:00,51.77,51.77,51.72,51.74,172420.0,51.4591,51.4591,51.4094,51.4293,172420.0
2017-11-20 15:55:00,51.75,51.77,51.73,51.75,580240.0,51.4393,51.4591,51.4194,51.4393,580240.0
2017-11-21 09:30:00,52.0,52.1,51.96,52.08,635100.0,51.6878,51.7872,51.648,51.7673,635100.0
2017-11-21 09:35:00,52.1,52.17,52.09,52.13,393900.0,51.7872,51.8567,51.7772,51.817,393900.0
2017-11-21 09:40:00,52.14,52.27,52.13,52.2,405220.0,51.8269,51.9561,51.817,51.8866,405220.0
2017-11-21 09:45:00,52.19,52.33,52.19,52.24,407780.0,51.8766,52.0158,51.8766,51.9263,407780.0
2017-11-21 09:50:00,52.24,52.28,52.22,52.24,198720.0,51.9263,51.9661,51.9064,51.9263,198720.0
2017-11-21 09:55:00,52.26,52.28,52.24,52.25,167920.0,51.9462,51.9661,51.9263,51.9363,167920.0
2017-11-21 10:00:00,52.23,52.27,52.21,52.26,122280.0,51.9164,51.9561,51.8965,51.9462,122280.0
2017-11-21 10:05:00,52.26,52.26,52.18,52.22,281640.0,51.9462,51.9462,51.8667,51.9064,281640.0
2017-11-21 10:10:00,52.21,52.26,52.18,52.24,133260.0,51.8965,51.9462,51.8667,51.9263,133260.0
2017-11-21 10:15:00,52.25,52.27,52.23,52.25,79300.0,51.9363,51.9561,51.9164,51.9363,79300.0
2017-11-21 10:20:00,52.24,52.26,52.18,52.18,119100.0,51.9263,51.9462,51.8667,51.8667,119100.0
2017-11-21 10:25:00,52.18,52.21,52.18,52.18,241840.0,51.8667,51.8965,51.8667,51.8667,241840.0
2017-11-21 10:30:00,52.18,52.18,52.14,52.17,136740.0,51.8667,51.8667,51.8269,51.8567,136740.0
2017-11-21 10:35:00,52.17,52.22,52.16,52.2,195100.0,51.8567,51.9064,51.8468,51.8866,195100.0
2017-11-21 10:40:00,52.19,52.21,52.18,52.21,131060.0,51.8766,51.8965,51.8667,51.8965,131060.0
2017-11-21 10:45:00,52.21,52.24,52.21,52.24,83320.0,51.8965,51.9263,51.8965,51.9263,83320.0
2017-11-21 10:50:00,52.24,52.25,52.22,52.24,106140.0,51.9263,51.9363,51.9064,51.9263,106140.0
2017-11-21 10:55:00,52.24,52.26,52.22,52.22,87600.0,51.9263,51.9462,51.9064,51.9064,87600.0
2017-11-21 11:00:00,52.23,52.25,52.21,52.23,96000.0,51.9164,51.9363,51.8965,51.9164,96000.0
2017-11-21 11:05:00,52.23,52.26,52.23,52.23,147340.0,51.9164,51.9462,51.9164,51.9164,147340.0
2017-11-21 11:10:00,52.22,52.25,52.19,52.22,189760.0,51.9064,51.9363,51.8766,51.9064,189760.0
2017-11-21 11:15:00,52.22,52.25,52.21,52.24,120280.0,51.9064,51.9363,51.8965,51.9263,120280.0
2017-11-21 11:20:00,52.24,52.27,52.24,52.26,106360.0,51.9263,51.9561,51.9263,51.9462,106360.0
2017-11-21 11:25:00,52.25,52.28,52.25,52.26,150880.0,51.9363,51.9661,51.9363,51.9462,150880.0
2017-11-21 11:30:00,52.27,52.29,52.26,52.27,198980.0,51.9561,51.976,51.9462,51.9561,198980.0
2017-11-21 11:35:00,52.26,52.26,52.23,52.26,54260.0,51.9462,51.9462,51.9164,51.9462,54260.0
2017-11-21 11:40:00,52.26,52.3,52.26,52.3,128480.0,51.9462,51.986,51.9462,51.986,128480.0
2017-11-21 11:45:00,52.31,52.32,52.29,52.32,173800.0,51.9959,52.0058,51.976,52.0058,173800.0
2017-11-21 11:50:00,52.32,52.35,52.32,52.34,123160.0,52.0058,52.0357,52.0058,52.0257,123160.0
2017-11-21 11:55:00,52.34,52.36,52.32,52.32,95040.0,52.0257,52.0456,52.0058,52.0058,95040.0
2017-11-21 12:00:00,52.33,52.34,52.32,52.33,76580.0,52.0158,52.0257,52.0058,52.0158,76580.0
2017-11-21 12:05:00,52.33,52.36,52.32,52.35,165120.0,52.0158,52.0456,52.0058,52.0357,165120.0
2017-11-21 12:10:00,52.35,52.35,52.34,52.34,89000.0,52.0357,52.0357,52.0257,52.0257,89000.0
2017-11-21 12:15:00,52.34,52.35,52.32,52.33,125160.0,52.0257,52.0357,52.0058,52.0158,125160.0
2017-11-21 12:20:00,52.33,52.34,52.32,52.33,64000.0,52.0158,52.0257,52.0058,52.0158,64000.0
2017-11-21 12:25:00,52.34,52.34,52.33,52.33,57120.0,52.0257,52.0257,52.0158,52.0158,57120.0
2017-11-21 12:30:00,52.33,52.36,52.32,52.34,198900.0,52.0158,52.0456,52.0058,52.0257,198900.0
2017-11-21 12:35:00,52.35,52.35,52.34,52.35,95420.0,52.0357,52.0357,52.0257,52.0357,95420.0
2017-11-21 12:40:00,52.35,52.35,52.33,52.34,64980.0,52.0357,52.0357,52.0158,52.0257,64980.0
2017-11-21 12:45:00,52.33,52.34,52.33,52.34,57440.0,52.0158,52.0257,52.0158,52.0257,57440.0
2017-11-21 12:50:00,52.32,52.36,52.31,52.33,43400.0,52.0058,52.0456,51.9959,52.0158,43400.0
2017-11-21 12:55:00,52.33,52.34,52.31,52.32,96500.0,52.0158,52.0257,51.9959,52.0058,96500.0
2017-11-21 13:00:00,52.32,52.34,52.32,52.33,28000.0,52.0058,52.0257,52.0058,52.0158,28000.0
2017-11-21 13:05:00,52.33,52.35,52.33,52.35,44840.0,52.0158,52.0357,52.0158,52.0357,44840.0
2017-11-21 13:10:00,52.34,52.36,52.33,52.36,118340.0,52.0257,52.0456,52.0158,52.0456,118340.0
2017-11-21 13:15:00,52.36,52.37,52.34,52.35,69880.0,52.0456,52.0555,52.0257,52.0357,69880.0
2017-11-21 13:20:00,52.36,52.37,52.33,52.35,66640.0,52.0456,52.0555,52.0158,52.0357,66640.0
2017-11-21 13:25:00,52.34,52.36,52.34,52.35,76480.0,52.0257,52.0456,52.0257,52.0357,76480.0
2017-11-21 13:30:00,52.35,52.37,52.34,52.34,53420.0,52.0357,52.0555,52.0257,52.0257,53420.0
2017-11-21 13:35:00,52.36,52.4,52.35,52.4,106040.0,52.0456,52.0854,52.0357,52.0854,106040.0
2017-11-21 13:40:00,52.38,52.39,52.37,52.38,57860.0,52.0655,52.0754,52.0555,52.0655,57860.0
2017-11-21 13:45:00,52.38,52.41,52.38,52.4,98740.0,52.0655,52.0953,52.0655,52.0854,98740.0
2017-11-21 13:50:00,52.39,52.43,52.39,52.41,178400.0,52.0754,52.1152,52.0754,52.0953,178400.0
2017-11-21 13:55:00,52.43,52.43,52.41,52.41,30000.0,52.1152,52.1152,52.0953,52.0953,30000.0
2017-11-21 14:00:00,52.4,52.41,52.38,52.38,49100.0,52.0854,52.0953,52.0655,52.0655,49100.0
2017-11-21 14:05:00,52.38,52.4,52.37,52.38,55040.0,52.0655,52.0854,52.0555,52.0655,55040.0
2017-11-21 14:10:00,52.38,52.39,52.38,52.38,44140.0,52.0655,52.0754,52.0655,52.0655,44140.0
2017-11-21 14:15:00,52.38,52.4,52.38,52.4,64000.0,52.0655,52.0854,52.0655,52.0854,64000.0
2017-11-21 14:20:00,52.4,52.42,52.4,52.41,52600.0,52.0854,52.1052,52.0854,52.0953,52600.0
2017-11-21 14:25:00,52.41,52.46,52.41,52.46,131040.0,52.0953,52.145,52.0953,52.145,131040.0
2017-11-21 14:30:00,52.45,52.45,52.43,52.44,97000.0,52.1351,52.1351,52.1152,52.1251,97000.0
2017-11-21 14:35:00,52.45,52.5,52.45,52.49,75700.0,52.1351,52.1848,52.1351,52.1748,75700.0
2017-11-21 14:40:00,52.48,52.5,52.47,52.49,129340.0,52.1649,52.1848,52.1549,52.1748,129340.0
2017-11-21 14:45:00,52.49,52.49,52.47,52.48,26000.0,52.1748,52.1748,52.1549,52.1649,26000.0
2017-11-21 14:50:00,52.47,52.5,52.43,52.43,128000.0,52.1549,52.1848,52.1152,52.1152,128000.0
2017-11-21 14:55:00,52.44,52.49,52.43,52.46,138300.0,52.1251,52.1748,52.1152,52.145,138300.0
2017-11-21 15:00:00,52.46,52.48,52.44,52.45,63260.0,52.145,52.1649,52.1251,52.1351,63260.0
2017-11-21 15:05:00,52.45,52.48,52.44,52.46,116880.0,52.1351,52.1649,52.1251,52.145,116880.0
2017-11-21 15:10:00,52.44,52.46,52.44,52.45,99800.0,52.1251,52.145,52.1251,52.1351,99800.0
2017-11-21 15:15:00,52.46,52.46,52.41,52.44,64240.0,52.145,52.145,52.0953,52.1251,64240.0
2017-11-21 15:20:00,52.43,52.44,52.41,52.44,84240.0,52.1152,52.1251,52.0953,52.1251,84240.0
2017-11-21 15:25:00,52.43,52.45,52.43,52.45,83380.0,52.1152,52.1351,52.1152,52.1351,83380.0
2017-11-21 15:30:00,52.44,52.48,52.43,52.45,106000.0,52.1251,52.1649,52.1152,52.1351,106000.0
2017-11-21 15:35:00,52.45,52.46,52.41,52.45,108480.0,52.1351,52.145,52.0953,52.1351,108480.0
2017-11-21 15:40:00,52.44,52.52,52.43,52.51,322940.0,52.1251,52.2046,52.1152,52.1947,322940.0
2017-11-21 15:45:00,52.51,52.52,52.47,52.49,209800.0,52.1947,52.2046,52.1549,52.1748,209800.0
2017-11-21 15:50:00,52.49,52.52,52.45,52.46,358800.0,52.1748,52.2046,52.1351,52.145,358800.0
2017-11-21 15:55:00,52.46,52.52,52.46,52.52,812840.0,52.145,52.2046,52.145,52.2046,812840.0
2017-11-22 09:30:00,52.56,52.6,52.53,52.58,650660.0,52.2444,52.2842,52.2146,52.2643,650660.0
2017-11-22 09:35:00,52.58,52.62,52.53,52.53,276540.0,52.2643,52.304,52.2146,52.2146,276540.0
2017-11-22 09:40:00,52.53,52.55,52.45,52.51,278500.0,52.2146,52.2345,52.1351,52.1947,278500.0
2017-11-22 09:45:00,52.51,52.52,52.41,52.45,258920.0,52.1947,52.2046,52.0953,52.1351,258920.0
2017-11-22 09:50:00,52.44,52.49,52.43,52.47,204040.0,52.1251,52.1748,52.1152,52.1549,204040.0
2017-11-22 09:55:00,52.47,52.52,52.46,52.5,153140.0,52.1549,52.2046,52.145,52.1848,153140.0
2017-11-22 10:00:00,52.5,52.52,52.44,52.46,104040.0,52.1848,52.2046,52.1251,52.145,104040.0
2017-11-22 10:05:00,52.44,52.46,52.41,52.43,131960.0,52.1251,52.145,52.0953,52.1152,131960.0
2017-11-22 10:10:00,52.42,52.45,52.4,52.45,109780.0,52.1052,52.1351,52.0854,52.1351,109780.0
2017-11-22 10:15:00,52.45,52.47,52.38,52.41,99740.0,52.1351,52.1549,52.0655,52.0953,99740.0
2017-11-22 10:20:00,52.41,52.42,52.36,52.39,115120.0,52.0953,52.1052,52.0456,52.0754,115120.0
2017-11-22 10:25:00,52.39,52.48,52.39,52.47,120000.0,52.0754,52.1649,52.0754,52.1549,120000.0
2017-11-22 10:30:00,52.48,52.48,52.46,52.46,75240.0,52.1649,52.1649,52.145,52.145,75240.0
2017-11-22 10:35:00,52.47,52.48,52.45,52.48,99040.0,52.1549,52.1649,52.1351,52.1649,99040.0
2017-11-22 10:40:00,52.48,52.52,52.47,52.52,104880.0,52.1649,52.2046,52.1549,52.2046,104880.0
2017-11-22 10:45:00,52.52,52.52,52.46,52.47,52000.0,52.2046,52.2046,52.145,52.1549,52000.0
2017-11-22 10:50:00,52.46,52.48,52.44,52.46,56980.0,52.145,52.1649,52.1251,52.145,56980.0
2017-11-22 10:55:00,52.47,52.47,52.43,52.43,114280.0,52.1549,52.1549,52.1152,52.1152,114280.0
2017-11-22 11:00:00,52.44,52.45,52.41,52.44,155180.0,52.1251,52.1351,52.0953,52.1251,155180.0
2017-11-22 11:05:00,52.42,52.45,52.41,52.45,121560.0,52.1052,52.1351,52.0953,52.1351,121560.0
2017-11-22 11:10:00,52.44,52.48,52.44,52.46,84040.0,52.1251,52.1649,52.1251,52.145,84040.0
2017-11-22 11:15:00,52.47,52.47,52.43,52.43,41600.0,52.1549,52.1549,52.1152,52.1152,41600.0
2017-11-22 11:20:00,52.44,52.44,52.42,52.44,33280.0,52.1251,52.1251,52.1052,52.1251,33280.0
2017-11-22 11:25:00,52.43,52.45,52.41,52.45,103940.0,52.1152,52.1351,52.0953,52.1351,103940.0
2017-11-22 11:30:00,52.43,52.43,52.41,52.42,35340.0,52.1152,52.1152,52.0953,52.1052,35340.0
2017-11-22 11:35:00,52.41,52.41,52.39,52.4,49720.0,52.0953,52.0953,52.0754,52.0854,49720.0
2017-11-22 11:40:00,52.39,52.41,52.38,52.41,45980.0,52.0754,52.0953,52.0655,52.0953,45980.0
2017-11-22 11:45:00,52.41,52.46,52.41,52.45,65220.0,52.0953,52.145,52.0953,52.1351,65220.0
2017-11-22 11:50:00,52.46,52.46,52.42,52.42,61600.0,52.145,52.145,52.1052,52.1052,61600.0
2017-11-22 11:55:00,52.43,52.46,52.43,52.45,36000.0,52.1152,52.145,52.1152,52.1351,36000.0
2017-11-22 12:00:00,52.45,52.46,52.44,52.45,33760.0,52.1351,52.145,52.1251,52.1351,33760.0
2017-11-22 12:05:00,52.44,52.46,52.43,52.43,28000.0,52.1251,52.145,52.1152,52.1152,28000.0
2017-11-22 12:10:00,52.43,52.44,52.42,52.44,45080.0,52.1152,52.1251,52.1052,52.1251,45080.0
2017-11-22 12:15:00,52.46,52.47,52.44,52.45,46500.0,52.145,52.1549,52.1251,52.1351,46500.0
2017-11-22 12:20:00,52.45,52.46,52.45,52.46,24000.0,52.1351,52.145,52.1351,52.145,24000.0
2017-11-22 12:25:00,52.46,52.48,52.46,52.47,142260.0,52.145,52.1649,52.145,52.1549,142260.0
2017-11-22 12:30:00,52.46,52.47,52.46,52.47,32000.0,52.145,52.1549,52.145,52.1549,32000.0
2017-11-22 12:35:00,52.46,52.48,52.46,52.47,40000.0,52.145,52.1649,52.145,52.1549,40000.0
2017-11-22 12:40:00,52.47,52.49,52.47,52.49,128080.0,52.1549,52.1748,52.1549,52.1748,128080.0
2017-11-22 12:45:00,52.49,52.5,52.48,52.49,140000.0,52.1748,52.1848,52.1649,52.1748,140000.0
2017-11-22 12:50:00,52.49,52.51,52.48,52.49,66400.0,52.1748,52.1947,52.1649,52.1748,66400.0
2017-11-22 12:55:00,52.5,52.53,52.5,52.52,17160.0,52.1848,52.2146,52.1848,52.2046,17160.0
2017-11-22 13:00:00,52.52,52.54,52.51,52.54,80900.0,52.2046,52.2245,52.1947,52.2245,80900.0
2017-11-22 13:05:00,52.54,52.58,52.54,52.54,182660.0,52.2245,52.2643,52.2245,52.2245,182660.0
2017-11-22 13:10:00,52.55,52.56,52.54,52.55,32260.0,52.2345,52.2444,52.2245,52.2345,32260.0
2017-11-22 13:15:00,52.53,52.53,52.5,52.5,86640.0,52.2146,52.2146,52.1848,52.1848,86640.0
2017-11-22 13:20:00,52.5,52.52,52.5,52.5,36000.0,52.1848,52.2046,52.1848,52.1848,36000.0
2017-11-22 13:25:00,52.52,52.53,52.52,52.53,14580.0,52.2046,52.2146,52.2046,52.2146,14580.0
2017-11-22 13:30:00,52.54,52.54,52.53,52.53,34000.0,52.2245,52.2245,52.2146,52.2146,34000.0
2017-11-22 13:35:00,52.53,52.53,52.52,52.52,66220.0,52.2146,52.2146,52.2046,52.2046,66220.0
2017-11-22 13:40:00,52.51,52.52,52.51,52.52,47000.0,52.1947,52.2046,52.1947,52.2046,47000.0
2017-11-22 13:45:00,52.52,52.54,52.51,52.54,53860.0,52.2046,52.2245,52.1947,52.2245,53860.0
2017-11-22 13:50:00,52.54,52.54,52.53,52.53,47980.0,52.2245,52.2245,52.2146,52.2146,47980.0
2017-11-22 13:55:00,52.54,52.56,52.53,52.55,46000.0,52.2245,52.2444,52.2146,52.2345,46000.0
2017-11-22 14:00:00,52.56,52.6,52.55,52.6,132300.0,52.2444,52.2842,52.2345,52.2842,132300.0
2017-11-22 14:05:00,52.58,52.59,52.58,52.59,49000.0,52.2643,52.2742,52.2643,52.2742,49000.0
2017-11-22 14:10:00,52.58,52.63,52.58,52.62,98080.0,52.2643,52.314,52.2643,52.304,98080.0
2017-11-22 14:15:00,52.62,52.67,52.62,52.66,119760.0,52.304,52.3537,52.304,52.3438,119760.0
2017-11-22 14:20:00,52.64,52.66,52.64,52.65,25580.0,52.3239,52.3438,52.3239,52.3339,25580.0
2017-11-22 14:25:00,52.67,52.69,52.67,52.67,65800.0,52.3537,52.3736,52.3537,52.3537,65800.0
2017-11-22 14:30:00,52.69,52.77,52.69,52.76,321300.0,52.3736,52.4531,52.3736,52.4432,321300.0
2017-11-22 14:35:00,52.74,52.76,52.72,52.73,100440.0,52.4233,52.4432,52.4034,52.4134,100440.0
2017-11-22 14:40:00,52.75,52.76,52.74,52.74,66040.0,52.4333,52.4432,52.4233,52.4233,66040.0
2017-11-22 14:45:00,52.75,52.76,52.74,52.76,93460.0,52.4333,52.4432,52.4233,52.4432,93460.0
2017-11-22 14:50:00,52.76,52.76,52.74,52.75,70000.0,52.4432,52.4432,52.4233,52.4333,70000.0
2017-11-22 14:55:00,52.74,52.74,52.7,52.7,39540.0,52.4233,52.4233,52.3836,52.3836,39540.0
2017-11-22 15:00:00,52.7,52.7,52.65,52.66,66100.0,52.3836,52.3836,52.3339,52.3438,66100.0
2017-11-22 15:05:00,52.66,52.68,52.65,52.66,34000.0,52.3438,52.3637,52.3339,52.3438,34000.0
2017-11-22 15:10:00,52.65,52.66,52.63,52.66,66380.0,52.3339,52.3438,52.314,52.3438,66380.0
2017-11-22 15:15:00,52.66,52.66,52.63,52.65,114100.0,52.3438,52.3438,52.314,52.3339,114100.0
2017-11-22 15:20:00,52.65,52.68,52.65,52.66,77140.0,52.3339,52.3637,52.3339,52.3438,77140.0
2017-11-22 15:25:00,52.66,52.7,52.65,52.69,137560.0,52.3438,52.3836,52.3339,52.3736,137560.0
2017-11-22 15:30:00,52.68,52.68,52.65,52.65,52000.0,52.3637,52.3637,52.3339,52.3339,52000.0
2017-11-22 15:35:00,52.64,52.64,52.57,52.6,98600.0,52.3239,52.3239,52.2543,52.2842,98600.0
2017-11-22 15:40:00,52.61,52.62,52.59,52.59,187260.0,52.2941,52.304,52.2742,52.2742,187260.0
2017-11-22 15:45:00,52.6,52.63,52.58,52.62,139260.0,52.2842,52.314,52.2643,52.304,139260.0
2017-11-22 15:50:00,52.63,52.67,52.61,52.66,180900.0,52.314,52.3537,52.2941,52.3438,180900.0
2017-11-22 15:55:00,52.64,52.66,52.59,52.59,535840.0,52.3239,52.3438,52.2742,52.2742,535840.0
2017-11-24 09:30:00,52.72,52.73,52.6,52.63,1145500.0,52.4034,52.4134,52.2842,52.314,1145500.0
2017-11-24 09:35:00,52.66,52.83,52.64,52.83,433960.0,52.3438,52.5128,52.3239,52.5128,433960.0
2017-11-24 09:40:00,52.82,52.92,52.81,52.87,596900.0,52.5028,52.6022,52.4929,52.5525,596900.0
2017-11-24 09:45:00,52.88,52.92,52.82,52.85,294220.0,52.5625,52.6022,52.5028,52.5327,294220.0
2017-11-24 09:50:00,52.87,52.91,52.85,52.87,283800.0,52.5525,52.5923,52.5327,52.5525,283800.0
2017-11-24 09:55:00,52.87,52.87,52.81,52.85,113100.0,52.5525,52.5525,52.4929,52.5327,113100.0
2017-11-24 10:00:00,52.85,52.86,52.78,52.78,143640.0,52.5327,52.5426,52.4631,52.4631,143640.0
2017-11-24 10:05:00,52.79,52.82,52.77,52.77,226520.0,52.473,52.5028,52.4531,52.4531,226520.0
2017-11-24 10:10:00,52.79,52.8,52.76,52.79,110300.0,52.473,52.483,52.4432,52.473,110300.0
2017-11-24 10:15:00,52.78,52.83,52.77,52.83,116860.0,52.4631,52.5128,52.4531,52.5128,116860.0
2017-11-24 10:20:00,52.82,52.85,52.82,52.83,122900.0,52.5028,52.5327,52.5028,52.5128,122900.0
2017-11-24 10:25:00,52.84,52.84,52.8,52.82,131420.0,52.5227,52.5227,52.483,52.5028,131420.0
2017-11-24 10:30:00,52.82,52.86,52.82,52.84,96720.0,52.5028,52.5426,52.5028,52.5227,96720.0
2017-11-24 10:35:00,52.85,52.87,52.84,52.86,124500.0,52.5327,52.5525,52.5227,52.5426,124500.0
2017-11-24 10:40:00,52.87,52.89,52.84,52.89,243480.0,52.5525,52.5724,52.5227,52.5724,243480.0
2017-11-24 10:45:00,52.89,52.96,52.88,52.95,315160.0,52.5724,52.642,52.5625,52.632,315160.0
2017-11-24 10:50:00,52.95,52.98,52.93,52.97,146700.0,52.632,52.6619,52.6122,52.6519,146700.0
2017-11-24 10:55:00,52.97,52.99,52.95,52.97,210780.0,52.6519,52.6718,52.632,52.6519,210780.0
2017-11-24 11:00:00,52.98,52.99,52.96,52.98,80000.0,52.6619,52.6718,52.642,52.6619,80000.0
2017-11-24 11:05:00,52.96,53.0,52.96,52.98,536460.0,52.642,52.6817,52.642,52.6619,536460.0
2017-11-24 11:10:00,52.98,52.98,52.91,52.97,132600.0,52.6619,52.6619,52.5923,52.6519,132600.0
2017-11-24 11:15:00,52.96,52.99,52.95,52.95,108700.0,52.642,52.6718,52.632,52.632,108700.0
2017-11-24 11:20:00,52.96,52.97,52.88,52.9,144000.0,52.642,52.6519,52.5625,52.5823,144000.0
2017-11-24 11:25:00,52.91,52.94,52.91,52.92,36000.0,52.5923,52.6221,52.5923,52.6022,36000.0
2017-11-24 11:30:00,52.93,52.93,52.88,52.88,51800.0,52.6122,52.6122,52.5625,52.5625,51800.0
2017-11-24 11:35:00,52.89,52.91,52.88,52.91,82000.0,52.5724,52.5923,52.5625,52.5923,82000.0
2017-11-24 11:40:00,52.92,52.94,52.9,52.93,94000.0,52.6022,52.6221,52.5823,52.6122,94000.0
2017-11-24 11:45:00,52.93,52.93,52.89,52.91,79560.0,52.6122,52.6122,52.5724,52.5923,79560.0
2017-11-24 11:50:00,52.9,52.9,52.87,52.87,118800.0,52.5823,52.5823,52.5525,52.5525,118800.0
2017-11-24 11:55:00,52.86,52.9,52.86,52.88,46000.0,52.5426,52.5823,52.5426,52.5625,46000.0
2017-11-24 12:00:00,52.87,52.9,52.87,52.9,53120.0,52.5525,52.5823,52.5525,52.5823,53120.0
2017-11-24 12:05:00,52.9,52.99,52.9,52.99,413560.0,52.5823,52.6718,52.5823,52.6718,413560.0
2017-11-24 12:10:00,52.99,52.99,52.97,52.98,83680.0,52.6718,52.6718,52.6519,52.6619,83680.0
2017-11-24 12:15:00,52.98,52.98,52.95,52.97,219700.0,52.6619,52.6619,52.632,52.6519,219700.0
2017-11-24 12:20:00,52.98,52.99,52.91,52.92,111380.0,52.6619,52.6718,52.5923,52.6022,111380.0
2017-11-24 12:25:00,52.92,52.96,52.89,52.94,156020.0,52.6022,52.642,52.5724,52.6221,156020.0
2017-11-24 12:30:00,52.94,52.94,52.89,52.9,165400.0,52.6221,52.6221,52.5724,52.5823,165400.0
2017-11-24 12:35:00,52.9,52.95,52.88,52.93,188700.0,52.5823,52.632,52.5625,52.6122,188700.0
2017-11-24 12:40:00,52.93,52.94,52.88,52.9,379860.0,52.6122,52.6221,52.5625,52.5823,379860.0
2017-11-24 12:45:00,52.89,52.89,52.88,52.88,135400.0,52.5724,52.5724,52.5625,52.5625,135400.0
2017-11-24 12:50:00,52.89,52.89,52.84,52.85,336740.0,52.5724,52.5724,52.5227,52.5327,336740.0
2017-11-24 12:55:00,52.85,52.88,52.83,52.83,580100.0,52.5327,52.5625,52.5128,52.5128,580100.0
2017-11-27 09:30:00,52.93,52.95,52.74,52.78,844120.0,52.6122,52.632,52.4233,52.4631,844120.0
2017-11-27 09:35:00,52.8,53.02,52.78,52.99,413540.0,52.483,52.7016,52.4631,52.6718,413540.0
2017-11-27 09:40:00,53.0,53.06,52.97,53.03,715080.0,52.6817,52.7414,52.6519,52.7116,715080.0
2017-11-27 09:45:00,53.02,53.19,52.99,53.18,753480.0,52.7016,52.8706,52.6718,52.8607,753480.0
2017-11-27 09:50:00,53.18,53.25,53.18,53.24,604800.0,52.8607,52.9302,52.8607,52.9203,604800.0
2017-11-27 09:55:00,53.24,53.24,53.07,53.13,613200.0,52.9203,52.9203,52.7513,52.811,613200.0
2017-11-27 10:00:00,53.17,53.31,53.16,53.29,480400.0,52.8507,52.9899,52.8408,52.97,480400.0
2017-11-27 10:05:00,53.29,53.33,53.27,53.3,526700.0,52.97,53.0098,52.9501,52.9799,526700.0
2017-11-27 10:10:00,53.3,53.31,53.24,53.27,200480.0,52.9799,52.9899,52.9203,52.9501,200480.0
2017-11-27 10:15:00,53.26,53.31,53.26,53.31,156380.0,52.9402,52.9899,52.9402,52.9899,156380.0
2017-11-27 10:20:00,53.32,53.35,53.31,53.33,221040.0,52.9998,53.0296,52.9899,53.0098,221040.0
2017-11-27 10:25:00,53.32,53.34,53.29,53.32,144980.0,52.9998,53.0197,52.97,52.9998,144980.0
2017-11-27 10:30:00,53.31,53.36,53.31,53.32,255360.0,52.9899,53.0396,52.9899,52.9998,255360.0
2017-11-27 10:35:00,53.32,53.33,53.28,53.31,204300.0,52.9998,53.0098,52.9601,52.9899,204300.0
2017-11-27 10:40:00,53.32,53.33,53.25,53.26,164520.0,52.9998,53.0098,52.9302,52.9402,164520.0
2017-11-27 10:45:00,53.26,53.3,53.24,53.28,173720.0,52.9402,52.9799,52.9203,52.9601,173720.0
2017-11-27 10:50:00,53.27,53.34,53.27,53.29,127420.0,52.9501,53.0197,52.9501,52.97,127420.0
2017-11-27 10:55:00,53.3,53.38,53.27,53.37,154340.0,52.9799,53.0595,52.9501,53.0495,154340.0
2017-11-27 11:00:00,53.37,53.45,53.36,53.45,303340.0,53.0495,53.129,53.0396,53.129,303340.0
2017-11-27 11:05:00,53.44,53.46,53.4,53.41,189660.0,53.1191,53.139,53.0793,53.0893,189660.0
2017-11-27 11:10:00,53.41,53.41,53.29,53.29,250360.0,53.0893,53.0893,52.97,52.97,250360.0
2017-11-27 11:15:00,53.29,53.32,53.22,53.27,482220.0,52.97,52.9998,52.9004,52.9501,482220.0
2017-11-27 11:20:00,53.27,53.27,53.15,53.18,432280.0,52.9501,52.9501,52.8308,52.8607,432280.0
2017-11-27 11:25:00,53.15,53.17,53.02,53.12,678540.0,52.8308,52.8507,52.7016,52.801,678540.0
2017-11-27 11:30:00,53.12,53.24,53.12,53.21,275080.0,52.801,52.9203,52.801,52.8905,275080.0
2017-11-27 11:35:00,53.21,53.22,53.13,53.14,256860.0,52.8905,52.9004,52.811,52.8209,256860.0
2017-11-27 11:40:00,53.16,53.26,53.13,53.25,133460.0,52.8408,52.9402,52.811,52.9302,133460.0
2017-11-27 11:45:00,53.27,53.3,53.23,53.28,144220.0,52.9501,52.9799,52.9104,52.9601,144220.0
2017-11-27 11:50:00,53.25,53.32,53.24,53.3,148840.0,52.9302,52.9998,52.9203,52.9799,148840.0
2017-11-27 11:55:00,53.3,53.31,53.25,53.25,59400.0,52.9799,52.9899,52.9302,52.9302,59400.0
2017-11-27 12:00:00,53.26,53.27,53.17,53.2,162040.0,52.9402,52.9501,52.8507,52.8805,162040.0
2017-11-27 12:05:00,53.19,53.27,53.19,53.27,93640.0,52.8706,52.9501,52.8706,52.9501,93640.0
2017-11-27 12:10:00,53.25,53.31,53.25,53.28,100000.0,52.9302,52.9899,52.9302,52.9601,100000.0
2017-11-27 12:15:00,53.25,53.27,53.22,53.25,126040.0,52.9302,52.9501,52.9004,52.9302,126040.0
2017-11-27 12:20:00,53.26,53.26,53.21,53.25,72000.0,52.9402,52.9402,52.8905,52.9302,72000.0
2017-11-27 12:25:00,53.23,53.26,53.22,53.26,56520.0,52.9104,52.9402,52.9004,52.9402,56520.0
2017-11-27 12:30:00,53.26,53.29,53.26,53.28,54240.0,52.9402,52.97,52.9402,52.9601,54240.0
2017-11-27 12:35:00,53.29,53.29,53.23,53.25,108040.0,52.97,52.97,52.9104,52.9302,108040.0
2017-11-27 12:40:00,53.25,53.27,53.23,53.24,146000.0,52.9302,52.9501,52.9104,52.9203,146000.0
2017-11-27 12:45:00,53.25,53.27,53.23,53.25,104000.0,52.9302,52.9501,52.9104,52.9302,104000.0
2017-11-27 12:50:00,53.27,53.32,53.27,53.32,78000.0,52.9501,52.9998,52.9501,52.9998,78000.0
2017-11-27 12:55:00,53.31,53.35,53.3,53.33,74840.0,52.9899,53.0296,52.9799,53.0098,74840.0
2017-11-27 13:00:00,53.33,53.39,53.32,53.39,136260.0,53.0098,53.0694,52.9998,53.0694,136260.0
2017-11-27 13:05:00,53.39,53.44,53.39,53.42,130180.0,53.0694,53.1191,53.0694,53.0992,130180.0
2017-11-27 13:10:00,53.42,53.43,53.35,53.35,95860.0,53.0992,53.1092,53.0296,53.0296,95860.0
2017-11-27 13:15:00,53.35,53.38,53.33,53.38,79240.0,53.0296,53.0595,53.0098,53.0595,79240.0
2017-11-27 13:20:00,53.38,53.47,53.35,53.44,307340.0,53.0595,53.1489,53.0296,53.1191,307340.0
2017-11-27 13:25:00,53.44,53.46,53.42,53.45,83000.0,53.1191,53.139,53.0992,53.129,83000.0
2017-11-27 13:30:00,53.45,53.52,53.44,53.5,493940.0,53.129,53.1986,53.1191,53.1787,493940.0
2017-11-27 13:35:00,53.49,53.52,53.48,53.5,379660.0,53.1688,53.1986,53.1589,53.1787,379660.0
2017-11-27 13:40:00,53.5,53.55,53.5,53.53,175720.0,53.1787,53.2284,53.1787,53.2086,175720.0
2017-11-27 13:45:00,53.53,53.56,53.52,53.52,150020.0,53.2086,53.2384,53.1986,53.1986,150020.0
2017-11-27 13:50:00,53.52,53.54,53.48,53.51,204680.0,53.1986,53.2185,53.1589,53.1887,204680.0
2017-11-27 13:55:00,53.53,53.55,53.5,53.55,101040.0,53.2086,53.2284,53.1787,53.2284,101040.0
2017-11-27 14:00:00,53.54,53.55,53.49,53.51,161880.0,53.2185,53.2284,53.1688,53.1887,161880.0
2017-11-27 14:05:00,53.51,53.53,53.49,53.51,157240.0,53.1887,53.2086,53.1688,53.1887,157240.0
2017-11-27 14:10:00,53.52,53.52,53.48,53.48,91600.0,53.1986,53.1986,53.1589,53.1589,91600.0
2017-11-27 14:15:00,53.48,53.48,53.36,53.4,183880.0,53.1589,53.1589,53.0396,53.0793,183880.0
2017-11-27 14:20:00,53.39,53.39,53.33,53.35,221840.0,53.0694,53.0694,53.0098,53.0296,221840.0
2017-11-27 14:25:00,53.35,53.43,53.35,53.39,44280.0,53.0296,53.1092,53.0296,53.0694,44280.0
2017-11-27 14:30:00,53.39,53.4,53.38,53.39,28000.0,53.0694,53.0793,53.0595,53.0694,28000.0
2017-11-27 14:35:00,53.37,53.39,53.35,53.37,102500.0,53.0495,53.0694,53.0296,53.0495,102500.0
2017-11-27 14:40:00,53.36,53.43,53.36,53.43,114100.0,53.0396,53.1092,53.0396,53.1092,114100.0
2017-11-27 14:45:00,53.43,53.44,53.37,53.42,156680.0,53.1092,53.1191,53.0495,53.0992,156680.0
2017-11-27 14:50:00,53.42,53.48,53.39,53.47,136180.0,53.0992,53.1589,53.0694,53.1489,136180.0
2017-11-27 14:55:00,53.48,53.51,53.43,53.47,165280.0,53.1589,53.1887,53.1092,53.1489,165280.0
2017-11-27 15:00:00,53.47,53.5,53.45,53.47,202000.0,53.1489,53.1787,53.129,53.1489,202000.0
2017-11-27 15:05:00,53.45,53.47,53.43,53.46,85240.0,53.129,53.1489,53.1092,53.139,85240.0
2017-11-27 15:10:00,53.44,53.45,53.42,53.43,93480.0,53.1191,53.129,53.0992,53.1092,93480.0
2017-11-27 15:15:00,53.43,53.43,53.39,53.43,94240.0,53.1092,53.1092,53.0694,53.1092,94240.0
2017-11-27 15:20:00,53.42,53.46,53.41,53.44,91640.0,53.0992,53.139,53.0893,53.1191,91640.0
2017-11-27 15:25:00,53.45,53.5,53.45,53.46,176320.0,53.129,53.1787,53.129,53.139,176320.0
2017-11-27 15:30:00,53.47,53.48,53.44,53.47,228000.0,53.1489,53.1589,53.1191,53.1489,228000.0
2017-11-27 15:35:00,53.48,53.53,53.48,53.52,274800.0,53.1589,53.2086,53.1589,53.1986,274800.0
2017-11-27 15:40:00,53.52,53.57,53.51,53.57,557280.0,53.1986,53.2483,53.1887,53.2483,557280.0
2017-11-27 15:45:00,53.57,53.6,53.56,53.59,589900.0,53.2483,53.2781,53.2384,53.2682,589900.0
2017-11-27 15:50:00,53.6,53.6,53.54,53.59,622560.0,53.2781,53.2781,53.2185,53.2682,622560.0
2017-11-27 15:55:00,53.6,53.65,53.58,53.6,1643660.0,53.2781,53.3278,53.2583,53.2781,1643660.0
2017-11-28 09:30:00,53.7,54.0,53.65,53.92,2695060.0,53.3775,53.6757,53.3278,53.5962,2695060.0
2017-11-28 09:35:00,53.93,53.94,53.72,53.72,491200.0,53.6062,53.6161,53.3974,53.3974,491200.0
2017-11-28 09:40:00,53.71,53.76,53.42,53.65,763240.0,53.3875,53.4372,53.0992,53.3278,763240.0
2017-11-28 09:45:00,53.66,53.8,53.58,53.6,360960.0,53.3378,53.4769,53.2583,53.2781,360960.0
2017-11-28 09:50:00,53.57,53.67,53.51,53.64,258260.0,53.2483,53.3477,53.1887,53.3179,258260.0
2017-11-28 09:55:00,53.64,53.67,53.55,53.64,208740.0,53.3179,53.3477,53.2284,53.3179,208740.0
2017-11-28 10:00:00,53.64,53.7,53.61,53.66,116260.0,53.3179,53.3775,53.2881,53.3378,116260.0
2017-11-28 10:05:00,53.63,53.71,53.58,53.71,351640.0,53.308,53.3875,53.2583,53.3875,351640.0
2017-11-28 10:10:00,53.71,53.71,53.61,53.68,183680.0,53.3875,53.3875,53.2881,53.3577,183680.0
2017-11-28 10:15:00,53.64,53.75,53.64,53.75,203000.0,53.3179,53.4272,53.3179,53.4272,203000.0
2017-11-28 10:20:00,53.75,53.77,53.64,53.7,305380.0,53.4272,53.4471,53.3179,53.3775,305380.0
2017-11-28 10:25:00,53.7,53.71,53.65,53.65,153960.0,53.3775,53.3875,53.3278,53.3278,153960.0
2017-11-28 10:30:00,53.63,53.69,53.58,53.66,279620.0,53.308,53.3676,53.2583,53.3378,279620.0
2017-11-28 10:35:00,53.66,53.68,53.6,53.6,120740.0,53.3378,53.3577,53.2781,53.2781,120740.0
2017-11-28 10:40:00,53.58,53.64,53.52,53.52,283460.0,53.2583,53.3179,53.1986,53.1986,283460.0
2017-11-28 10:45:00,53.52,53.55,53.5,53.52,123960.0,53.1986,53.2284,53.1787,53.1986,123960.0
2017-11-28 10:50:00,53.54,53.6,53.51,53.51,173820.0,53.2185,53.2781,53.1887,53.1887,173820.0
2017-11-28 10:55:00,53.52,53.53,53.47,53.48,159340.0,53.1986,53.2086,53.1489,53.1589,159340.0
2017-11-28 11:00:00,53.48,53.51,53.45,53.5,107140.0,53.1589,53.1887,53.129,53.1787,107140.0
2017-11-28 11:05:00,53.48,53.51,53.45,53.48,119260.0,53.1589,53.1887,53.129,53.1589,119260.0
2017-11-28 11:10:00,53.47,53.49,53.41,53.43,129700.0,53.1489,53.1688,53.0893,53.1092,129700.0
2017-11-28 11:15:00,53.43,53.43,53.38,53.41,202580.0,53.1092,53.1092,53.0595,53.0893,202580.0
2017-11-28 11:20:00,53.41,53.48,53.39,53.47,189380.0,53.0893,53.1589,53.0694,53.1489,189380.0
2017-11-28 11:25:00,53.47,53.59,53.46,53.57,176840.0,53.1489,53.2682,53.139,53.2483,176840.0
2017-11-28 11:30:00,53.56,53.58,53.46,53.47,226080.0,53.2384,53.2583,53.139,53.1489,226080.0
2017-11-28 11:35:00,53.48,53.52,53.45,53.47,198180.0,53.1589,53.1986,53.129,53.1489,198180.0
2017-11-28 11:40:00,53.47,53.48,53.45,53.47,218440.0,53.1489,53.1589,53.129,53.1489,218440.0
2017-11-28 11:45:00,53.48,53.48,53.43,53.44,236160.0,53.1589,53.1589,53.1092,53.1191,236160.0
2017-11-28 11:50:00,53.44,53.44,53.42,53.44,103060.0,53.1191,53.1191,53.0992,53.1191,103060.0
2017-11-28 11:55:00,53.47,53.49,53.46,53.48,78000.0,53.1489,53.1688,53.139,53.1589,78000.0
2017-11-28 12:00:00,53.46,53.5,53.46,53.49,44420.0,53.139,53.1787,53.139,53.1688,44420.0
2017-11-28 12:05:00,53.49,53.5,53.45,53.47,78020.0,53.1688,53.1787,53.129,53.1489,78020.0
2017-11-28 12:10:00,53.5,53.5,53.45,53.49,152440.0,53.1787,53.1787,53.129,53.1688,152440.0
2017-11-28 12:15:00,53.48,53.49,53.44,53.47,83080.0,53.1589,53.1688,53.1191,53.1489,83080.0
2017-11-28 12:20:00,53.48,53.5,53.44,53.46,101600.0,53.1589,53.1787,53.1191,53.139,101600.0
2017-11-28 12:25:00,53.47,53.49,53.43,53.43,226940.0,53.1489,53.1688,53.1092,53.1092,226940.0
2017-11-28 12:30:00,53.44,53.45,53.41,53.42,80600.0,53.1191,53.129,53.0893,53.0992,80600.0
2017-11-28 12:35:00,53.42,53.42,53.32,53.32,276800.0,53.0992,53.0992,52.9998,52.9998,276800.0
2017-11-28 12:40:00,53.33,53.33,53.28,53.29,108600.0,53.0098,53.0098,52.9601,52.97,108600.0
2017-11-28 12:45:00,53.31,53.34,53.29,53.33,74960.0,52.9899,53.0197,52.97,53.0098,74960.0
2017-11-28 12:50:00,53.34,53.35,53.33,53.33,128280.0,53.0197,53.0296,53.0098,53.0098,128280.0
2017-11-28 12:55:00,53.34,53.36,53.33,53.33,70940.0,53.0197,53.0396,53.0098,53.0098,70940.0
2017-11-28 13:00:00,53.35,53.37,53.34,53.34,189300.0,53.0296,53.0495,53.0197,53.0197,189300.0
2017-11-28 13:05:00,53.34,53.38,53.34,53.37,119460.0,53.0197,53.0595,53.0197,53.0495,119460.0
2017-11-28 13:10:00,53.38,53.38,53.34,53.35,113000.0,53.0595,53.0595,53.0197,53.0296,113000.0
2017-11-28 13:15:00,53.34,53.36,53.33,53.36,43000.0,53.0197,53.0396,53.0098,53.0396,43000.0
2017-11-28 13:20:00,53.35,53.35,53.27,53.28,179600.0,53.0296,53.0296,52.9501,52.9601,179600.0
2017-11-28 13:25:00,53.27,53.28,53.19,53.23,420000.0,52.9501,52.9601,52.8706,52.9104,420000.0
2017-11-28 13:30:00,53.22,53.28,53.21,53.25,154780.0,52.9004,52.9601,52.8905,52.9302,154780.0
2017-11-28 13:35:00,53.23,53.23,53.18,53.18,86260.0,52.9104,52.9104,52.8607,52.8607,86260.0
2017-11-28 13:40:00,53.16,53.21,53.16,53.19,276620.0,52.8408,52.8905,52.8408,52.8706,276620.0
2017-11-28 13:45:00,53.19,53.21,53.16,53.17,126520.0,52.8706,52.8905,52.8408,52.8507,126520.0
2017-11-28 13:50:00,53.18,53.18,53.08,53.08,195460.0,52.8607,52.8607,52.7613,52.7613,195460.0
2017-11-28 13:55:00,53.06,53.06,52.92,52.96,440440.0,52.7414,52.7414,52.6022,52.642,440440.0
2017-11-28 14:00:00,52.97,52.97,52.73,52.77,923480.0,52.6519,52.6519,52.4134,52.4531,923480.0
2017-11-28 14:05:00,52.77,53.04,52.74,52.97,669660.0,52.4531,52.7215,52.4233,52.6519,669660.0
2017-11-28 14:10:00,52.95,52.99,52.9,52.99,193720.0,52.632,52.6718,52.5823,52.6718,193720.0
2017-11-28 14:15:00,52.98,53.03,52.95,53.02,216140.0,52.6619,52.7116,52.632,52.7016,216140.0
2017-11-28 14:20:00,53.01,53.09,52.99,53.09,140580.0,52.6917,52.7712,52.6718,52.7712,140580.0
2017-11-28 14:25:00,53.09,53.22,53.09,53.18,496640.0,52.7712,52.9004,52.7712,52.8607,496640.0
2017-11-28 14:30:00,53.2,53.23,53.18,53.22,392020.0,52.8805,52.9104,52.8607,52.9004,392020.0
2017-11-28 14:35:00,53.22,53.25,53.21,53.25,177860.0,52.9004,52.9302,52.8905,52.9302,177860.0
2017-11-28 14:40:00,53.22,53.32,53.22,53.28,220860.0,52.9004,52.9998,52.9004,52.9601,220860.0
2017-11-28 14:45:00,53.28,53.29,53.24,53.25,116580.0,52.9601,52.97,52.9203,52.9302,116580.0
2017-11-28 14:50:00,53.23,53.25,53.21,53.24,106000.0,52.9104,52.9302,52.8905,52.9203,106000.0
2017-11-28 14:55:00,53.22,53.22,53.12,53.15,190760.0,52.9004,52.9004,52.801,52.8308,190760.0
2017-11-28 15:00:00,53.15,53.15,53.08,53.11,225000.0,52.8308,52.8308,52.7613,52.7911,225000.0
2017-11-28 15:05:00,53.1,53.17,53.1,53.17,188760.0,52.7811,52.8507,52.7811,52.8507,188760.0
2017-11-28 15:10:00,53.16,53.23,53.16,53.23,138660.0,52.8408,52.9104,52.8408,52.9104,138660.0
2017-11-28 15:15:00,53.23,53.28,53.22,53.22,220480.0,52.9104,52.9601,52.9004,52.9004,220480.0
2017-11-28 15:20:00,53.24,53.29,53.23,53.24,177280.0,52.9203,52.97,52.9104,52.9203,177280.0
2017-11-28 15:25:00,53.24,53.25,53.13,53.13,170040.0,52.9203,52.9302,52.811,52.811,170040.0
2017-11-28 15:30:00,53.14,53.19,53.11,53.11,277460.0,52.8209,52.8706,52.7911,52.7911,277460.0
2017-11-28 15:35:00,53.12,53.14,53.09,53.11,169880.0,52.801,52.8209,52.7712,52.7911,169880.0
2017-11-28 15:40:00,53.12,53.15,53.07,53.07,200740.0,52.801,52.8308,52.7513,52.7513,200740.0
2017-11-28 15:45:00,53.07,53.09,53.04,53.09,245720.0,52.7513,52.7712,52.7215,52.7712,245720.0
2017-11-28 15:50:00,53.11,53.21,53.08,53.11,672200.0,52.7911,52.8905,52.7613,52.7911,672200.0
2017-11-28 15:55:00,53.11,53.17,53.1,53.15,958860.0,52.7911,52.8507,52.7811,52.8308,958860.0
2017-11-29 09:30:00,52.81,52.94,52.52,52.57,1952080.0,52.4929,52.6221,52.2046,52.2543,1952080.0
2017-11-29 09:35:00,52.58,52.58,52.41,52.44,1001360.0,52.2643,52.2643,52.0953,52.1251,1001360.0
2017-11-29 09:40:00,52.46,52.48,52.28,52.32,1146600.0,52.145,52.1649,51.9661,52.0058,1146600.0
2017-11-29 09:45:00,52.34,52.34,52.12,52.22,1425460.0,52.0257,52.0257,51.807,51.9064,1425460.0
2017-11-29 09:50:00,52.2,52.32,52.1,52.18,706580.0,51.8866,52.0058,51.7872,51.8667,706580.0
2017-11-29 09:55:00,52.19,52.34,52.1,52.1,674980.0,51.8766,52.0257,51.7872,51.7872,674980.0
2017-11-29 10:00:00,52.11,52.22,52.0,52.12,973480.0,51.7971,51.9064,51.6878,51.807,973480.0
2017-11-29 10:05:00,52.12,52.26,52.11,52.25,514780.0,51.807,51.9462,51.7971,51.9363,514780.0
2017-11-29 10:10:00,52.25,52.34,52.03,52.03,1065140.0,51.9363,52.0257,51.7176,51.7176,1065140.0
2017-11-29 10:15:00,52.03,52.04,51.85,51.94,980060.0,51.7176,51.7275,51.5387,51.6281,980060.0
2017-11-29 10:20:00,51.91,52.02,51.78,51.8,994700.0,51.5983,51.7076,51.4691,51.489,994700.0
2017-11-29 10:25:00,51.8,52.01,51.72,52.0,977700.0,51.489,51.6977,51.4094,51.6878,977700.0
2017-11-29 10:30:00,51.98,52.04,51.89,52.03,614080.0,51.6679,51.7275,51.5784,51.7176,614080.0
2017-11-29 10:35:00,52.0,52.19,51.98,52.14,639440.0,51.6878,51.8766,51.6679,51.8269,639440.0
2017-11-29 10:40:00,52.11,52.25,52.07,52.21,438880.0,51.7971,51.9363,51.7573,51.8965,438880.0
2017-11-29 10:45:00,52.21,52.25,52.18,52.22,482720.0,51.8965,51.9363,51.8667,51.9064,482720.0
2017-11-29 10:50:00,52.22,52.25,52.03,52.06,267680.0,51.9064,51.9363,51.7176,51.7474,267680.0
2017-11-29 10:55:00,52.08,52.16,51.94,51.95,387740.0,51.7673,51.8468,51.6281,51.6381,387740.0
2017-11-29 11:00:00,51.94,51.99,51.78,51.95,584980.0,51.6281,51.6778,51.4691,51.6381,584980.0
2017-11-29 11:05:00,51.93,51.95,51.75,51.76,389960.0,51.6182,51.6381,51.4393,51.4492,389960.0
2017-11-29 11:10:00,51.77,51.92,51.75,51.91,548740.0,51.4591,51.6082,51.4393,51.5983,548740.0
2017-11-29 11:15:00,51.89,51.9,51.75,51.8,498820.0,51.5784,51.5884,51.4393,51.489,498820.0
2017-11-29 11:20:00,51.8,51.83,51.72,51.75,497140.0,51.489,51.5188,51.4094,51.4393,497140.0
2017-11-29 11:25:00,51.76,51.83,51.73,51.79,548900.0,51.4492,51.5188,51.4194,51.479,548900.0
2017-11-29 11:30:00,51.77,51.77,51.62,51.68,569320.0,51.4591,51.4591,51.31,51.3697,569320.0
2017-11-29 11:35:00,51.7,51.82,51.69,51.77,307620.0,51.3896,51.5088,51.3796,51.4591,307620.0
2017-11-29 11:40:00,51.81,51.81,51.6,51.63,186300.0,51.4989,51.4989,51.2902,51.32,186300.0
2017-11-29 11:45:00,51.63,51.66,51.55,51.6,409140.0,51.32,51.3498,51.2405,51.2902,409140.0
2017-11-29 11:50:00,51.59,51.66,51.58,51.61,379520.0,51.2802,51.3498,51.2703,51.3001,379520.0
2017-11-29 11:55:00,51.62,51.63,51.48,51.48,445080.0,51.31,51.32,51.1709,51.1709,445080.0
2017-11-29 12:00:00,51.5,51.58,51.49,51.5,350280.0,51.1908,51.2703,51.1808,51.1908,350280.0
2017-11-29 12:05:00,51.5,51.62,51.49,51.62,221760.0,51.1908,51.31,51.1808,51.31,221760.0
2017-11-29 12:10:00,51.6,51.67,51.55,51.57,593080.0,51.2902,51.3597,51.2405,51.2603,593080.0
2017-11-29 12:15:00,51.58,51.68,51.55,51.65,316280.0,51.2703,51.3697,51.2405,51.3399,316280.0
2017-11-29 12:20:00,51.68,51.7,51.62,51.7,263740.0,51.3697,51.3896,51.31,51.3896,263740.0
2017-11-29 12:25:00,51.68,51.72,51.62,51.62,425700.0,51.3697,51.4094,51.31,51.31,425700.0
2017-11-29 12:30:00,51.64,51.7,51.6,51.61,164000.0,51.3299,51.3896,51.2902,51.3001,164000.0
2017-11-29 12:35:00,51.61,51.83,51.61,51.83,228560.0,51.3001,51.5188,51.3001,51.5188,228560.0
2017-11-29 12:40:00,51.82,51.86,51.7,51.71,308680.0,51.5088,51.5486,51.3896,51.3995,308680.0
2017-11-29 12:45:00,51.74,51.85,51.73,51.84,291080.0,51.4293,51.5387,51.4194,51.5287,291080.0
2017-11-29 12:50:00,51.84,51.89,51.78,51.8,485120.0,51.5287,51.5784,51.4691,51.489,485120.0
2017-11-29 12:55:00,51.79,51.85,51.75,51.81,181780.0,51.479,51.5387,51.4393,51.4989,181780.0
2017-11-29 13:00:00,51.79,51.81,51.72,51.72,113220.0,51.479,51.4989,51.4094,51.4094,113220.0
2017-11-29 13:05:00,51.74,51.75,51.69,51.75,220180.0,51.4293,51.4393,51.3796,51.4393,220180.0
2017-11-29 13:10:00,51.72,51.87,51.72,51.81,219720.0,51.4094,51.5585,51.4094,51.4989,219720.0
2017-11-29 13:15:00,51.81,51.92,51.81,51.9,465000.0,51.4989,51.6082,51.4989,51.5884,465000.0
2017-11-29 13:20:00,51.89,51.94,51.89,51.89,136760.0,51.5784,51.6281,51.5784,51.5784,136760.0
2017-11-29 13:25:00,51.91,51.94,51.85,51.85,201760.0,51.5983,51.6281,51.5387,51.5387,201760.0
2017-11-29 13:30:00,51.87,51.87,51.81,51.84,260200.0,51.5585,51.5585,51.4989,51.5287,260200.0
2017-11-29 13:35:00,51.83,51.86,51.77,51.82,127860.0,51.5188,51.5486,51.4591,51.5088,127860.0
2017-11-29 13:40:00,51.82,51.88,51.8,51.88,146080.0,51.5088,51.5685,51.489,51.5685,146080.0
2017-11-29 13:45:00,51.86,51.86,51.8,51.84,122000.0,51.5486,51.5486,51.489,51.5287,122000.0
2017-11-29 13:50:00,51.88,51.88,51.74,51.82,157260.0,51.5685,51.5685,51.4293,51.5088,157260.0
2017-11-29 13:55:00,51.82,51.82,51.72,51.8,118840.0,51.5088,51.5088,51.4094,51.489,118840.0
2017-11-29 14:00:00,51.79,51.86,51.75,51.85,149680.0,51.479,51.5486,51.4393,51.5387,149680.0
2017-11-29 14:05:00,51.85,51.85,51.76,51.77,166740.0,51.5387,51.5387,51.4492,51.4591,166740.0
2017-11-29 14:10:00,51.78,51.91,51.78,51.87,293380.0,51.4691,51.5983,51.4691,51.5585,293380.0
2017-11-29 14:15:00,51.86,51.86,51.75,51.75,107740.0,51.5486,51.5486,51.4393,51.4393,107740.0
2017-11-29 14:20:00,51.75,51.77,51.68,51.7,217220.0,51.4393,51.4591,51.3697,51.3896,217220.0
2017-11-29 14:25:00,51.67,51.7,51.54,51.62,277060.0,51.3597,51.3896,51.2305,51.31,277060.0
2017-11-29 14:30:00,51.61,51.7,51.6,51.6,126460.0,51.3001,51.3896,51.2902,51.2902,126460.0
2017-11-29 14:35:00,51.62,51.66,51.59,51.61,128580.0,51.31,51.3498,51.2802,51.3001,128580.0
2017-11-29 14:40:00,51.58,51.7,51.58,51.66,403860.0,51.2703,51.3896,51.2703,51.3498,403860.0
2017-11-29 14:45:00,51.66,51.69,51.56,51.67,141140.0,51.3498,51.3796,51.2504,51.3597,141140.0
2017-11-29 14:50:00,51.67,51.74,51.66,51.74,196560.0,51.3597,51.4293,51.3498,51.4293,196560.0
2017-11-29 14:55:00,51.72,51.84,51.72,51.75,430920.0,51.4094,51.5287,51.4094,51.4393,430920.0
2017-11-29 15:00:00,51.74,51.82,51.71,51.77,329280.0,51.4293,51.5088,51.3995,51.4591,329280.0
2017-11-29 15:05:00,51.76,51.8,51.74,51.76,221020.0,51.4492,51.489,51.4293,51.4492,221020.0
2017-11-29 15:10:00,51.74,51.8,51.68,51.7,228420.0,51.4293,51.489,51.3697,51.3896,228420.0
2017-11-29 15:15:00,51.69,51.73,51.68,51.68,164260.0,51.3796,51.4194,51.3697,51.3697,164260.0
2017-11-29 15:20:00,51.68,51.79,51.68,51.74,218980.0,51.3697,51.479,51.3697,51.4293,218980.0
2017-11-29 15:25:00,51.79,51.88,51.76,51.84,311760.0,51.479,51.5685,51.4492,51.5287,311760.0
2017-11-29 15:30:00,51.85,51.94,51.8,51.91,342860.0,51.5387,51.6281,51.489,51.5983,342860.0
2017-11-29 15:35:00,51.9,51.92,51.85,51.88,289440.0,51.5884,51.6082,51.5387,51.5685,289440.0
2017-11-29 15:40:00,51.89,51.89,51.78,51.86,448340.0,51.5784,51.5784,51.4691,51.5486,448340.0
2017-11-29 15:45:00,51.86,51.93,51.85,51.88,451980.0,51.5486,51.6182,51.5387,51.5685,451980.0
2017-11-29 15:50:00,51.89,52.0,51.89,51.98,970820.0,51.5784,51.6878,51.5784,51.6679,970820.0
2017-11-29 15:55:00,51.98,51.99,51.84,51.85,1364020.0,51.6679,51.6778,51.5287,51.5387,1364020.0
2017-11-30 09:30:00,51.98,52.08,51.75,52.06,1685980.0,51.6679,51.7673,51.4393,51.7474,1685980.0
2017-11-30 09:35:00,52.06,52.21,51.5,51.67,1072700.0,51.7474,51.8965,51.1908,51.3597,1072700.0
2017-11-30 09:40:00,51.67,51.87,51.56,51.74,832480.0,51.3597,51.5585,51.2504,51.4293,832480.0
2017-11-30 09:45:00,51.76,51.98,51.66,51.91,576900.0,51.4492,51.6679,51.3498,51.5983,576900.0
2017-11-30 09:50:00,51.96,51.96,51.72,51.78,217120.0,51.648,51.648,51.4094,51.4691,217120.0
2017-11-30 09:55:00,51.8,51.94,51.73,51.76,395680.0,51.489,51.6281,51.4194,51.4492,395680.0
2017-11-30 10:00:00,51.79,51.96,51.78,51.92,292220.0,51.479,51.648,51.4691,51.6082,292220.0
2017-11-30 10:05:00,51.9,51.96,51.85,51.91,289860.0,51.5884,51.648,51.5387,51.5983,289860.0
2017-11-30 10:10:00,51.9,51.95,51.81,51.84,186660.0,51.5884,51.6381,51.4989,51.5287,186660.0
2017-11-30 10:15:00,51.83,51.91,51.77,51.91,266940.0,51.5188,51.5983,51.4591,51.5983,266940.0
2017-11-30 10:20:00,51.93,51.94,51.84,51.92,188280.0,51.6182,51.6281,51.5287,51.6082,188280.0
2017-11-30 10:25:00,51.9,51.98,51.9,51.94,348660.0,51.5884,51.6679,51.5884,51.6281,348660.0
2017-11-30 10:30:00,51.92,52.11,51.92,52.11,492420.0,51.6082,51.7971,51.6082,51.7971,492420.0
2017-11-30 10:35:00,52.1,52.12,52.03,52.09,205120.0,51.7872,51.807,51.7176,51.7772,205120.0
2017-11-30 10:40:00,52.08,52.1,52.0,52.03,211900.0,51.7673,51.7872,51.6878,51.7176,211900.0
2017-11-30 10:45:00,52.06,52.08,51.97,52.02,206280.0,51.7474,51.7673,51.6579,51.7076,206280.0
2017-11-30 10:50:00,52.04,52.05,51.99,52.01,105800.0,51.7275,51.7375,51.6778,51.6977,105800.0
2017-11-30 10:55:00,52.01,52.02,51.93,51.94,104120.0,51.6977,51.7076,51.6182,51.6281,104120.0
2017-11-30 11:00:00,51.94,52.07,51.92,52.05,224740.0,51.6281,51.7573,51.6082,51.7375,224740.0
2017-11-30 11:05:00,52.05,52.06,52.01,52.04,61580.0,51.7375,51.7474,51.6977,51.7275,61580.0
2017-11-30 11:10:00,52.07,52.13,52.04,52.11,203340.0,51.7573,51.817,51.7275,51.7971,203340.0
2017-11-30 11:15:00,52.12,52.16,52.08,52.13,245000.0,51.807,51.8468,51.7673,51.817,245000.0
2017-11-30 11:20:00,52.13,52.13,52.05,52.05,156880.0,51.817,51.817,51.7375,51.7375,156880.0
2017-11-30 11:25:00,52.07,52.07,51.85,51.9,371760.0,51.7573,51.7573,51.5387,51.5884,371760.0
2017-11-30 11:30:00,51.92,51.98,51.88,51.88,122900.0,51.6082,51.6679,51.5685,51.5685,122900.0
2017-11-30 11:35:00,51.88,51.93,51.87,51.89,106300.0,51.5685,51.6182,51.5585,51.5784,106300.0
2017-11-30 11:40:00,51.89,51.9,51.85,51.87,111540.0,51.5784,51.5884,51.5387,51.5585,111540.0
2017-11-30 11:45:00,51.85,51.91,51.82,51.89,187820.0,51.5387,51.5983,51.5088,51.5784,187820.0
2017-11-30 11:50:00,51.88,51.89,51.85,51.85,85100.0,51.5685,51.5784,51.5387,51.5387,85100.0
2017-11-30 11:55:00,51.84,51.88,51.81,51.87,105380.0,51.5287,51.5685,51.4989,51.5585,105380.0
2017-11-30 12:00:00,51.87,51.91,51.87,51.87,218660.0,51.5585,51.5983,51.5585,51.5585,218660.0
2017-11-30 12:05:00,51.87,51.96,51.86,51.94,323520.0,51.5585,51.648,51.5486,51.6281,323520.0
2017-11-30 12:10:00,51.96,52.02,51.95,52.02,120120.0,51.648,51.7076,51.6381,51.7076,120120.0
2017-11-30 12:15:00,52.01,52.03,51.97,51.97,105640.0,51.6977,51.7176,51.6579,51.6579,105640.0
2017-11-30 12:20:00,52.01,52.03,51.99,52.01,294400.0,51.6977,51.7176,51.6778,51.6977,294400.0
2017-11-30 12:25:00,52.01,52.02,51.97,51.98,134980.0,51.6977,51.7076,51.6579,51.6679,134980.0
2017-11-30 12:30:00,51.99,52.0,51.93,51.96,68260.0,51.6778,51.6878,51.6182,51.648,68260.0
2017-11-30 12:35:00,51.97,52.0,51.94,51.95,115260.0,51.6579,51.6878,51.6281,51.6381,115260.0
2017-11-30 12:40:00,51.95,52.0,51.94,51.94,144320.0,51.6381,51.6878,51.6281,51.6281,144320.0
2017-11-30 12:45:00,51.95,51.96,51.91,51.93,173740.0,51.6381,51.648,51.5983,51.6182,173740.0
2017-11-30 12:50:00,51.93,51.93,51.82,51.83,169520.0,51.6182,51.6182,51.5088,51.5188,169520.0
2017-11-30 12:55:00,51.82,51.88,51.75,51.85,190500.0,51.5088,51.5685,51.4393,51.5387,190500.0
2017-11-30 13:00:00,51.84,51.94,51.84,51.91,318740.0,51.5287,51.6281,51.5287,51.5983,318740.0
2017-11-30 13:05:00,51.89,51.95,51.86,51.87,111600.0,51.5784,51.6381,51.5486,51.5585,111600.0
2017-11-30 13:10:00,51.88,51.91,51.85,51.87,128120.0,51.5685,51.5983,51.5387,51.5585,128120.0
2017-11-30 13:15:00,51.87,51.87,51.72,51.78,149300.0,51.5585,51.5585,51.4094,51.4691,149300.0
2017-11-30 13:20:00,51.76,51.78,51.68,51.68,189940.0,51.4492,51.4691,51.3697,51.3697,189940.0
2017-11-30 13:25:00,51.68,51.79,51.67,51.75,225940.0,51.3697,51.479,51.3597,51.4393,225940.0
2017-11-30 13:30:00,51.74,51.76,51.69,51.75,190200.0,51.4293,51.4492,51.3796,51.4393,190200.0
2017-11-30 13:35:00,51.75,51.77,51.68,51.72,100000.0,51.4393,51.4591,51.3697,51.4094,100000.0
2017-11-30 13:40:00,51.74,51.75,51.67,51.67,148240.0,51.4293,51.4393,51.3597,51.3597,148240.0
2017-11-30 13:45:00,51.68,51.75,51.66,51.71,183380.0,51.3697,51.4393,51.3498,51.3995,183380.0
2017-11-30 13:50:00,51.7,51.72,51.66,51.66,178840.0,51.3896,51.4094,51.3498,51.3498,178840.0
2017-11-30 13:55:00,51.65,51.75,51.64,51.73,291220.0,51.3399,51.4393,51.3299,51.4194,291220.0
2017-11-30 14:00:00,51.72,51.75,51.64,51.65,190320.0,51.4094,51.4393,51.3299,51.3399,190320.0
2017-11-30 14:05:00,51.64,51.66,51.61,51.65,117460.0,51.3299,51.3498,51.3001,51.3399,117460.0
2017-11-30 14:10:00,51.64,51.69,51.61,51.64,173240.0,51.3299,51.3796,51.3001,51.3299,173240.0
2017-11-30 14:15:00,51.63,51.66,51.63,51.66,168340.0,51.32,51.3498,51.32,51.3498,168340.0
2017-11-30 14:20:00,51.66,51.67,51.64,51.66,94300.0,51.3498,51.3597,51.3299,51.3498,94300.0
2017-11-30 14:25:00,51.66,51.79,51.65,51.78,207200.0,51.3498,51.479,51.3399,51.4691,207200.0
2017-11-30 14:30:00,51.76,51.82,51.71,51.75,313640.0,51.4492,51.5088,51.3995,51.4393,313640.0
2017-11-30 14:35:00,51.75,51.77,51.71,51.74,119160.0,51.4393,51.4591,51.3995,51.4293,119160.0
2017-11-30 14:40:00,51.74,51.75,51.7,51.71,66960.0,51.4293,51.4393,51.3896,51.3995,66960.0
2017-11-30 14:45:00,51.7,51.71,51.68,51.7,70000.0,51.3896,51.3995,51.3697,51.3896,70000.0
2017-11-30 14:50:00,51.69,51.71,51.67,51.7,116000.0,51.3796,51.3995,51.3597,51.3896,116000.0
2017-11-30 14:55:00,51.7,51.7,51.62,51.65,232780.0,51.3896,51.3896,51.31,51.3399,232780.0
2017-11-30 15:00:00,51.61,51.69,51.61,51.63,257260.0,51.3001,51.3796,51.3001,51.32,257260.0
2017-11-30 15:05:00,51.63,51.63,51.55,51.56,396600.0,51.32,51.32,51.2405,51.2504,396600.0
2017-11-30 15:10:00,51.57,51.66,51.55,51.64,324480.0,51.2603,51.3498,51.2405,51.3299,324480.0
2017-11-30 15:15:00,51.65,51.72,51.65,51.67,206560.0,51.3399,51.4094,51.3399,51.3597,206560.0
2017-11-30 15:20:00,51.65,51.75,51.65,51.71,251320.0,51.3399,51.4393,51.3399,51.3995,251320.0
2017-11-30 15:25:00,51.71,51.78,51.7,51.75,165520.0,51.3995,51.4691,51.3896,51.4393,165520.0
2017-11-30 15:30:00,51.77,51.77,51.72,51.73,206000.0,51.4591,51.4591,51.4094,51.4194,206000.0
2017-11-30 15:35:00,51.75,51.75,51.65,51.69,262780.0,51.4393,51.4393,51.3399,51.3796,262780.0
2017-11-30 15:40:00,51.69,51.74,51.66,51.66,229820.0,51.3796,51.4293,51.3498,51.3498,229820.0
2017-11-30 15:45:00,51.67,51.76,51.65,51.75,545660.0,51.3597,51.4492,51.3399,51.4393,545660.0
2017-11-30 15:50:00,51.77,51.85,51.74,51.85,780200.0,51.4591,51.5387,51.4293,51.5387,780200.0
2017-11-30 15:55:00,51.84,51.86,51.7,51.71,1965840.0,51.5287,51.5486,51.3896,51.3995,1965840.0
2017-12-01 09:30:00,51.52,51.86,51.5,51.82,1358260.0,51.2106,51.5486,51.1908,51.5088,1358260.0
2017-12-01 09:35:00,51.82,51.82,51.69,51.71,208220.0,51.5088,51.5088,51.3796,51.3995,208220.0
2017-12-01 09:40:00,51.72,51.77,51.52,51.52,383960.0,51.4094,51.4591,51.2106,51.2106,383960.0
2017-12-01 09:45:00,51.54,51.61,51.54,51.57,231460.0,51.2305,51.3001,51.2305,51.2603,231460.0
2017-12-01 09:50:00,51.58,51.68,51.58,51.66,246660.0,51.2703,51.3697,51.2703,51.3498,246660.0
2017-12-01 09:55:00,51.65,51.65,51.58,51.61,282820.0,51.3399,51.3399,51.2703,51.3001,282820.0
2017-12-01 10:00:00,51.61,51.7,51.58,51.67,213420.0,51.3001,51.3896,51.2703,51.3597,213420.0
2017-12-01 10:05:00,51.67,51.72,51.64,51.67,304620.0,51.3597,51.4094,51.3299,51.3597,304620.0
2017-12-01 10:10:00,51.66,51.67,51.58,51.67,178360.0,51.3498,51.3597,51.2703,51.3597,178360.0
2017-12-01 10:15:00,51.65,51.78,51.64,51.76,183120.0,51.3399,51.4691,51.3299,51.4492,183120.0
2017-12-01 10:20:00,51.79,51.8,51.72,51.77,157120.0,51.479,51.489,51.4094,51.4591,157120.0
2017-12-01 10:25:00,51.77,51.79,51.68,51.7,162680.0,51.4591,51.479,51.3697,51.3896,162680.0
2017-12-01 10:30:00,51.7,51.71,51.6,51.6,315740.0,51.3896,51.3995,51.2902,51.2902,315740.0
2017-12-01 10:35:00,51.62,51.66,51.58,51.6,160460.0,51.31,51.3498,51.2703,51.2902,160460.0
2017-12-01 10:40:00,51.62,51.67,51.58,51.6,129680.0,51.31,51.3597,51.2703,51.2902,129680.0
2017-12-01 10:45:00,51.59,51.66,51.59,51.62,75540.0,51.2802,51.3498,51.2802,51.31,75540.0
2017-12-01 10:50:00,51.62,51.67,51.6,51.62,102980.0,51.31,51.3597,51.2902,51.31,102980.0
2017-12-01 10:55:00,51.63,51.64,51.6,51.6,101580.0,51.32,51.3299,51.2902,51.2902,101580.0
2017-12-01 11:00:00,51.58,51.62,51.56,51.62,109580.0,51.2703,51.31,51.2504,51.31,109580.0
2017-12-01 11:05:00,51.6,51.63,51.37,51.47,484780.0,51.2902,51.32,51.0615,51.1609,484780.0
2017-12-01 11:10:00,51.46,51.51,51.15,51.34,584600.0,51.151,51.2007,50.8429,51.0317,584600.0
2017-12-01 11:15:00,51.36,51.41,51.21,51.23,448880.0,51.0516,51.1013,50.9025,50.9224,448880.0
2017-12-01 11:20:00,51.24,51.26,51.05,51.07,609140.0,50.9323,50.9522,50.7435,50.7633,609140.0
2017-12-01 11:25:00,51.05,51.19,51.01,51.04,695440.0,50.7435,50.8826,50.7037,50.7335,695440.0
2017-12-01 11:30:00,51.04,51.13,50.85,51.05,963240.0,50.7335,50.823,50.5447,50.7435,963240.0
2017-12-01 11:35:00,51.06,51.3,51.04,51.2,420740.0,50.7534,50.992,50.7335,50.8926,420740.0
2017-12-01 11:40:00,51.24,51.27,51.04,51.1,306280.0,50.9323,50.9621,50.7335,50.7932,306280.0
2017-12-01 11:45:00,51.06,51.08,50.97,51.01,378240.0,50.7534,50.7733,50.6639,50.7037,378240.0
2017-12-01 11:50:00,50.98,51.05,50.88,51.02,385740.0,50.6739,50.7435,50.5745,50.7136,385740.0
2017-12-01 11:55:00,51.07,51.23,50.94,51.21,329100.0,50.7633,50.9224,50.6341,50.9025,329100.0
2017-12-01 12:00:00,51.18,51.25,51.13,51.2,171700.0,50.8727,50.9423,50.823,50.8926,171700.0
2017-12-01 12:05:00,51.2,51.28,51.15,51.25,270580.0,50.8926,50.9721,50.8429,50.9423,270580.0
2017-12-01 12:10:00,51.21,51.26,51.15,51.15,137300.0,50.9025,50.9522,50.8429,50.8429,137300.0
2017-12-01 12:15:00,51.13,51.22,51.07,51.15,124960.0,50.823,50.9124,50.7633,50.8429,124960.0
2017-12-01 12:20:00,51.13,51.18,51.11,51.15,58620.0,50.823,50.8727,50.8031,50.8429,58620.0
2017-12-01 12:25:00,51.13,51.19,51.13,51.18,137260.0,50.823,50.8826,50.823,50.8727,137260.0
2017-12-01 12:30:00,51.17,51.19,51.12,51.12,50980.0,50.8627,50.8826,50.813,50.813,50980.0
2017-12-01 12:35:00,51.14,51.17,51.09,51.11,84880.0,50.8329,50.8627,50.7832,50.8031,84880.0
2017-12-01 12:40:00,51.12,51.21,51.12,51.17,98000.0,50.813,50.9025,50.813,50.8627,98000.0
2017-12-01 12:45:00,51.2,51.34,51.2,51.33,183780.0,50.8926,51.0317,50.8926,51.0218,183780.0
2017-12-01 12:50:00,51.34,51.4,51.32,51.33,191800.0,51.0317,51.0914,51.0118,51.0218,191800.0
2017-12-01 12:55:00,51.3,51.35,51.3,51.35,71300.0,50.992,51.0417,50.992,51.0417,71300.0
2017-12-01 13:00:00,51.32,51.35,51.26,51.29,47420.0,51.0118,51.0417,50.9522,50.982,47420.0
2017-12-01 13:05:00,51.3,51.3,51.19,51.19,81720.0,50.992,50.992,50.8826,50.8826,81720.0
2017-12-01 13:10:00,51.19,51.24,51.17,51.2,141980.0,50.8826,50.9323,50.8627,50.8926,141980.0
2017-12-01 13:15:00,51.18,51.18,51.11,51.14,109260.0,50.8727,50.8727,50.8031,50.8329,109260.0
2017-12-01 13:20:00,51.11,51.18,51.11,51.16,92660.0,50.8031,50.8727,50.8031,50.8528,92660.0
2017-12-01 13:25:00,51.16,51.22,51.16,51.19,101680.0,50.8528,50.9124,50.8528,50.8826,101680.0
2017-12-01 13:30:00,51.21,51.29,51.19,51.26,71660.0,50.9025,50.982,50.8826,50.9522,71660.0
2017-12-01 13:35:00,51.26,51.31,51.23,51.31,119960.0,50.9522,51.0019,50.9224,51.0019,119960.0
2017-12-01 13:40:00,51.31,51.34,51.24,51.24,238620.0,51.0019,51.0317,50.9323,50.9323,238620.0
2017-12-01 13:45:00,51.24,51.25,51.17,51.22,83220.0,50.9323,50.9423,50.8627,50.9124,83220.0
2017-12-01 13:50:00,51.2,51.22,51.16,51.16,73400.0,50.8926,50.9124,50.8528,50.8528,73400.0
2017-12-01 13:55:00,51.16,51.22,51.16,51.17,130460.0,50.8528,50.9124,50.8528,50.8627,130460.0
2017-12-01 14:00:00,51.16,51.2,51.11,51.17,139980.0,50.8528,50.8926,50.8031,50.8627,139980.0
2017-12-01 14:05:00,51.16,51.16,51.07,51.12,196440.0,50.8528,50.8528,50.7633,50.813,196440.0
2017-12-01 14:10:00,51.1,51.13,51.08,51.11,252580.0,50.7932,50.823,50.7733,50.8031,252580.0
2017-12-01 14:15:00,51.12,51.13,51.04,51.11,155700.0,50.813,50.823,50.7335,50.8031,155700.0
2017-12-01 14:20:00,51.13,51.14,51.09,51.12,104940.0,50.823,50.8329,50.7832,50.813,104940.0
2017-12-01 14:25:00,51.1,51.13,51.07,51.13,116220.0,50.7932,50.823,50.7633,50.823,116220.0
2017-12-01 14:30:00,51.14,51.18,51.13,51.15,281940.0,50.8329,50.8727,50.823,50.8429,281940.0
2017-12-01 14:35:00,51.16,51.17,51.14,51.14,98460.0,50.8528,50.8627,50.8329,50.8329,98460.0
2017-12-01 14:40:00,51.14,51.14,51.04,51.06,122680.0,50.8329,50.8329,50.7335,50.7534,122680.0
2017-12-01 14:45:00,51.06,51.07,51.0,51.01,219480.0,50.7534,50.7633,50.6938,50.7037,219480.0
2017-12-01 14:50:00,51.02,51.06,51.02,51.04,129180.0,50.7136,50.7534,50.7136,50.7335,129180.0
2017-12-01 14:55:00,51.05,51.08,51.01,51.07,168840.0,50.7435,50.7733,50.7037,50.7633,168840.0
2017-12-01 15:00:00,51.06,51.06,50.99,51.04,295840.0,50.7534,50.7534,50.6838,50.7335,295840.0
2017-12-01 15:05:00,51.04,51.12,51.03,51.1,231020.0,50.7335,50.813,50.7236,50.7932,231020.0
2017-12-01 15:10:00,51.12,51.12,51.06,51.08,97880.0,50.813,50.813,50.7534,50.7733,97880.0
2017-12-01 15:15:00,51.09,51.18,51.09,51.17,173580.0,50.7832,50.8727,50.7832,50.8627,173580.0
2017-12-01 15:20:00,51.15,51.2,51.13,51.16,117400.0,50.8429,50.8926,50.823,50.8528,117400.0
2017-12-01 15:25:00,51.18,51.2,51.14,51.15,174520.0,50.8727,50.8926,50.8329,50.8429,174520.0
2017-12-01 15:30:00,51.14,51.18,51.14,51.15,156520.0,50.8329,50.8727,50.8329,50.8429,156520.0
2017-12-01 15:35:00,51.16,51.18,51.12,51.15,164700.0,50.8528,50.8727,50.813,50.8429,164700.0
2017-12-01 15:40:00,51.15,51.21,51.15,51.2,289960.0,50.8429,50.9025,50.8429,50.8926,289960.0
2017-12-01 15:45:00,51.19,51.21,51.11,51.2,364280.0,50.8826,50.9025,50.8031,50.8926,364280.0
2017-12-01 15:50:00,51.22,51.28,51.22,51.24,442580.0,50.9124,50.9721,50.9124,50.9323,442580.0
2017-12-01 15:55:00,51.25,51.27,51.23,51.25,1298040.0,50.9423,50.9621,50.9224,50.9423,1298040.0
2017-12-04 09:30:00,51.39,51.55,51.08,51.17,1794920.0,51.0814,51.2405,50.7733,50.8627,1794920.0
2017-12-04 09:35:00,51.17,51.41,51.06,51.41,502820.0,50.8627,51.1013,50.7534,51.1013,502820.0
2017-12-04 09:40:00,51.38,51.45,51.3,51.43,298040.0,51.0715,51.1411,50.992,51.1212,298040.0
2017-12-04 09:45:00,51.43,51.47,51.34,51.46,233080.0,51.1212,51.1609,51.0317,51.151,233080.0
2017-12-04 09:50:00,51.48,51.57,51.48,51.49,331840.0,51.1709,51.2603,51.1709,51.1808,331840.0
2017-12-04 09:55:00,51.48,51.48,51.26,51.28,500900.0,51.1709,51.1709,50.9522,50.9721,500900.0
2017-12-04 10:00:00,51.26,51.29,51.16,51.18,454140.0,50.9522,50.982,50.8528,50.8727,454140.0
2017-12-04 10:05:00,51.15,51.16,51.02,51.05,733440.0,50.8429,50.8528,50.7136,50.7435,733440.0
2017-12-04 10:10:00,51.08,51.09,50.87,51.03,471920.0,50.7733,50.7832,50.5645,50.7236,471920.0
2017-12-04 10:15:00,51.01,51.01,50.82,50.9,317120.0,50.7037,50.7037,50.5148,50.5944,317120.0
2017-12-04 10:20:00,50.91,51.02,50.88,51.01,425400.0,50.6043,50.7136,50.5745,50.7037,425400.0
2017-12-04 10:25:00,51.04,51.06,50.98,51.03,168760.0,50.7335,50.7534,50.6739,50.7236,168760.0
2017-12-04 10:30:00,51.05,51.07,50.92,50.92,241760.0,50.7435,50.7633,50.6142,50.6142,241760.0
2017-12-04 10:35:00,50.92,50.96,50.88,50.96,243840.0,50.6142,50.654,50.5745,50.654,243840.0
2017-12-04 10:40:00,50.98,51.02,50.89,50.89,144480.0,50.6739,50.7136,50.5844,50.5844,144480.0
2017-12-04 10:45:00,50.88,50.88,50.72,50.74,392740.0,50.5745,50.5745,50.4154,50.4353,392740.0
2017-12-04 10:50:00,50.76,50.78,50.61,50.64,326720.0,50.4552,50.4751,50.3061,50.3359,326720.0
2017-12-04 10:55:00,50.65,50.67,50.52,50.61,721780.0,50.3459,50.3657,50.2166,50.3061,721780.0
2017-12-04 11:00:00,50.63,50.67,50.57,50.63,286860.0,50.326,50.3657,50.2663,50.326,286860.0
2017-12-04 11:05:00,50.62,50.68,50.59,50.65,429620.0,50.316,50.3757,50.2862,50.3459,429620.0
2017-12-04 11:10:00,50.65,50.73,50.57,50.68,339220.0,50.3459,50.4254,50.2663,50.3757,339220.0
2017-12-04 11:15:00,50.71,50.74,50.66,50.73,350960.0,50.4055,50.4353,50.3558,50.4254,350960.0
2017-12-04 11:20:00,50.75,50.94,50.75,50.93,336460.0,50.4453,50.6341,50.4453,50.6242,336460.0
2017-12-04 11:25:00,50.95,51.0,50.85,50.85,205060.0,50.6441,50.6938,50.5447,50.5447,205060.0
2017-12-04 11:30:00,50.87,50.9,50.78,50.83,174700.0,50.5645,50.5944,50.4751,50.5248,174700.0
2017-12-04 11:35:00,50.81,50.87,50.73,50.78,471720.0,50.5049,50.5645,50.4254,50.4751,471720.0
2017-12-04 11:40:00,50.79,50.81,50.69,50.7,472020.0,50.485,50.5049,50.3856,50.3956,472020.0
2017-12-04 11:45:00,50.69,50.69,50.6,50.66,165180.0,50.3856,50.3856,50.2962,50.3558,165180.0
2017-12-04 11:50:00,50.67,50.73,50.62,50.63,246340.0,50.3657,50.4254,50.316,50.326,246340.0
2017-12-04 11:55:00,50.65,50.75,50.64,50.73,249740.0,50.3459,50.4453,50.3359,50.4254,249740.0
2017-12-04 12:00:00,50.71,50.84,50.71,50.8,268860.0,50.4055,50.5347,50.4055,50.495,268860.0
2017-12-04 12:05:00,50.79,50.84,50.78,50.78,143040.0,50.485,50.5347,50.4751,50.4751,143040.0
2017-12-04 12:10:00,50.79,50.94,50.78,50.93,167560.0,50.485,50.6341,50.4751,50.6242,167560.0
2017-12-04 12:15:00,50.9,50.93,50.74,50.74,285460.0,50.5944,50.6242,50.4353,50.4353,285460.0
2017-12-04 12:20:00,50.75,50.76,50.66,50.72,275640.0,50.4453,50.4552,50.3558,50.4154,275640.0
2017-12-04 12:25:00,50.71,50.76,50.68,50.76,92000.0,50.4055,50.4552,50.3757,50.4552,92000.0
2017-12-04 12:30:00,50.75,50.79,50.74,50.79,68740.0,50.4453,50.485,50.4353,50.485,68740.0
2017-12-04 12:35:00,50.79,50.84,50.78,50.82,83000.0,50.485,50.5347,50.4751,50.5148,83000.0
2017-12-04 12:40:00,50.84,50.95,50.84,50.9,94200.0,50.5347,50.6441,50.5347,50.5944,94200.0
2017-12-04 12:45:00,50.87,50.93,50.85,50.93,52240.0,50.5645,50.6242,50.5447,50.6242,52240.0
2017-12-04 12:50:00,50.93,51.05,50.93,50.99,220320.0,50.6242,50.7435,50.6242,50.6838,220320.0
2017-12-04 12:55:00,51.0,51.02,50.97,51.01,98300.0,50.6938,50.7136,50.6639,50.7037,98300.0
2017-12-04 13:00:00,51.01,51.13,51.01,51.11,310560.0,50.7037,50.823,50.7037,50.8031,310560.0
2017-12-04 13:05:00,51.13,51.17,51.08,51.1,312540.0,50.823,50.8627,50.7733,50.7932,312540.0
2017-12-04 13:10:00,51.1,51.16,51.1,51.12,106180.0,50.7932,50.8528,50.7932,50.813,106180.0
2017-12-04 13:15:00,51.12,51.14,51.06,51.09,57080.0,50.813,50.8329,50.7534,50.7832,57080.0
2017-12-04 13:20:00,51.1,51.15,51.08,51.1,102660.0,50.7932,50.8429,50.7733,50.7932,102660.0
2017-12-04 13:25:00,51.12,51.14,51.07,51.07,193660.0,50.813,50.8329,50.7633,50.7633,193660.0
2017-12-04 13:30:00,51.07,51.11,51.05,51.08,126000.0,50.7633,50.8031,50.7435,50.7733,126000.0
2017-12-04 13:35:00,51.06,51.09,51.04,51.07,102360.0,50.7534,50.7832,50.7335,50.7633,102360.0
2017-12-04 13:40:00,51.06,51.11,51.06,51.1,87000.0,50.7534,50.8031,50.7534,50.7932,87000.0
2017-12-04 13:45:00,51.08,51.12,51.07,51.09,56000.0,50.7733,50.813,50.7633,50.7832,56000.0
2017-12-04 13:50:00,51.05,51.07,51.04,51.04,218000.0,50.7435,50.7633,50.7335,50.7335,218000.0
2017-12-04 13:55:00,51.09,51.18,51.09,51.18,143000.0,50.7832,50.8727,50.7832,50.8727,143000.0
2017-12-04 14:00:00,51.18,51.18,51.13,51.14,76380.0,50.8727,50.8727,50.823,50.8329,76380.0
2017-12-04 14:05:00,51.15,51.15,51.05,51.07,181160.0,50.8429,50.8429,50.7435,50.7633,181160.0
2017-12-04 14:10:00,51.07,51.08,51.01,51.01,512000.0,50.7633,50.7733,50.7037,50.7037,512000.0
2017-12-04 14:15:00,51.03,51.06,50.97,50.98,91720.0,50.7236,50.7534,50.6639,50.6739,91720.0
2017-12-04 14:20:00,50.95,51.02,50.91,50.91,155020.0,50.6441,50.7136,50.6043,50.6043,155020.0
2017-12-04 14:25:00,50.91,50.97,50.87,50.92,177960.0,50.6043,50.6639,50.5645,50.6142,177960.0
2017-12-04 14:30:00,50.89,50.89,50.8,50.81,181000.0,50.5844,50.5844,50.495,50.5049,181000.0
2017-12-04 14:35:00,50.81,50.84,50.74,50.8,165180.0,50.5049,50.5347,50.4353,50.495,165180.0
2017-12-04 14:40:00,50.84,50.84,50.71,50.75,108620.0,50.5347,50.5347,50.4055,50.4453,108620.0
2017-12-04 14:45:00,50.73,50.75,50.69,50.71,173720.0,50.4254,50.4453,50.3856,50.4055,173720.0
2017-12-04 14:50:00,50.71,50.74,50.67,50.73,82620.0,50.4055,50.4353,50.3657,50.4254,82620.0
2017-12-04 14:55:00,50.72,50.75,50.64,50.67,123020.0,50.4154,50.4453,50.3359,50.3657,123020.0
2017-12-04 15:00:00,50.64,50.66,50.6,50.66,225860.0,50.3359,50.3558,50.2962,50.3558,225860.0
2017-12-04 15:05:00,50.68,50.78,50.64,50.76,157440.0,50.3757,50.4751,50.3359,50.4552,157440.0
2017-12-04 15:10:00,50.77,50.77,50.69,50.75,133880.0,50.4651,50.4651,50.3856,50.4453,133880.0
2017-12-04 15:15:00,50.73,50.74,50.66,50.66,122620.0,50.4254,50.4353,50.3558,50.3558,122620.0
2017-12-04 15:20:00,50.65,50.79,50.65,50.74,288240.0,50.3459,50.485,50.3459,50.4353,288240.0
2017-12-04 15:25:00,50.75,50.77,50.69,50.73,242980.0,50.4453,50.4651,50.3856,50.4254,242980.0
2017-12-04 15:30:00,50.7,50.8,50.63,50.65,173000.0,50.3956,50.495,50.326,50.3459,173000.0
2017-12-04 15:35:00,50.66,50.68,50.55,50.58,369120.0,50.3558,50.3757,50.2465,50.2763,369120.0
2017-12-04 15:40:00,50.55,50.56,50.5,50.51,574440.0,50.2465,50.2564,50.1968,50.2067,574440.0
2017-12-04 15:45:00,50.52,50.54,50.46,50.49,450720.0,50.2166,50.2365,50.157,50.1868,450720.0
2017-12-04 15:50:00,50.5,50.64,50.5,50.62,676020.0,50.1968,50.3359,50.1968,50.316,676020.0
2017-12-04 15:55:00,50.64,50.67,50.58,50.61,1218080.0,50.3359,50.3657,50.2763,50.3061,1218080.0
2017-12-05 09:30:00,50.48,50.82,50.12,50.69,1692300.0,50.1769,50.5148,49.819,50.3856,1692300.0
2017-12-05 09:35:00,50.74,51.16,50.67,51.03,903480.0,50.4353,50.8528,50.3657,50.7236,903480.0
2017-12-05 09:40:00,51.04,51.18,51.01,51.06,480080.0,50.7335,50.8727,50.7037,50.7534,480080.0
2017-12-05 09:45:00,51.08,51.16,51.04,51.07,238600.0,50.7733,50.8528,50.7335,50.7633,238600.0
2017-12-05 09:50:00,51.06,51.09,50.97,51.02,210240.0,50.7534,50.7832,50.6639,50.7136,210240.0
2017-12-05 09:55:00,51.01,51.23,50.99,51.18,409460.0,50.7037,50.9224,50.6838,50.8727,409460.0
2017-12-05 10:00:00,51.18,51.44,51.18,51.41,788100.0,50.8727,51.1311,50.8727,51.1013,788100.0
2017-12-05 10:05:00,51.39,51.42,51.3,51.38,557380.0,51.0814,51.1112,50.992,51.0715,557380.0
2017-12-05 10:10:00,51.38,51.39,51.15,51.21,337000.0,51.0715,51.0814,50.8429,50.9025,337000.0
2017-12-05 10:15:00,51.19,51.37,51.15,51.36,336780.0,50.8826,51.0615,50.8429,51.0516,336780.0
2017-12-05 10:20:00,51.35,51.44,51.31,51.43,689220.0,51.0417,51.1311,51.0019,51.1212,689220.0
2017-12-05 10:25:00,51.4,51.44,51.33,51.37,319600.0,51.0914,51.1311,51.0218,51.0615,319600.0
2017-12-05 10:30:00,51.4,51.5,51.39,51.5,144020.0,51.0914,51.1908,51.0814,51.1908,144020.0
2017-12-05 10:35:00,51.5,51.56,51.45,51.5,649840.0,51.1908,51.2504,51.1411,51.1908,649840.0
2017-12-05 10:40:00,51.48,51.54,51.48,51.48,208780.0,51.1709,51.2305,51.1709,51.1709,208780.0
2017-12-05 10:45:00,51.49,51.52,51.46,51.47,191060.0,51.1808,51.2106,51.151,51.1609,191060.0
2017-12-05 10:50:00,51.47,51.51,51.34,51.51,287960.0,51.1609,51.2007,51.0317,51.2007,287960.0
2017-12-05 10:55:00,51.5,51.53,51.48,51.52,190360.0,51.1908,51.2206,51.1709,51.2106,190360.0
2017-12-05 11:00:00,51.52,51.55,51.5,51.55,266880.0,51.2106,51.2405,51.1908,51.2405,266880.0
2017-12-05 11:05:00,51.52,51.62,51.52,51.56,419020.0,51.2106,51.31,51.2106,51.2504,419020.0
2017-12-05 11:10:00,51.57,51.74,51.56,51.73,557940.0,51.2603,51.4293,51.2504,51.4194,557940.0
2017-12-05 11:15:00,51.72,51.83,51.72,51.79,736820.0,51.4094,51.5188,51.4094,51.479,736820.0
2017-12-05 11:20:00,51.8,51.82,51.72,51.75,441740.0,51.489,51.5088,51.4094,51.4393,441740.0
2017-12-05 11:25:00,51.75,51.8,51.72,51.74,495060.0,51.4393,51.489,51.4094,51.4293,495060.0
2017-12-05 11:30:00,51.73,51.75,51.6,51.64,228480.0,51.4194,51.4393,51.2902,51.3299,228480.0
2017-12-05 11:35:00,51.66,51.67,51.53,51.56,214680.0,51.3498,51.3597,51.2206,51.2504,214680.0
2017-12-05 11:40:00,51.57,51.65,51.53,51.53,168660.0,51.2603,51.3399,51.2206,51.2206,168660.0
2017-12-05 11:45:00,51.54,51.62,51.53,51.57,178540.0,51.2305,51.31,51.2206,51.2603,178540.0
2017-12-05 11:50:00,51.6,51.62,51.55,51.59,116240.0,51.2902,51.31,51.2405,51.2802,116240.0
2017-12-05 11:55:00,51.55,51.57,51.36,51.4,485680.0,51.2405,51.2603,51.0516,51.0914,485680.0
2017-12-05 12:00:00,51.38,51.45,51.35,51.35,222820.0,51.0715,51.1411,51.0417,51.0417,222820.0
2017-12-05 12:05:00,51.37,51.38,51.25,51.31,368780.0,51.0615,51.0715,50.9423,51.0019,368780.0
2017-12-05 12:10:00,51.3,51.41,51.3,51.35,146000.0,50.992,51.1013,50.992,51.0417,146000.0
2017-12-05 12:15:00,51.38,51.38,51.3,51.35,104260.0,51.0715,51.0715,50.992,51.0417,104260.0
2017-12-05 12:20:00,51.36,51.36,51.28,51.32,125520.0,51.0516,51.0516,50.9721,51.0118,125520.0
2017-12-05 12:25:00,51.32,51.44,51.32,51.42,146340.0,51.0118,51.1311,51.0118,51.1112,146340.0
2017-12-05 12:30:00,51.4,51.46,51.37,51.45,285480.0,51.0914,51.151,51.0615,51.1411,285480.0
2017-12-05 12:35:00,51.45,51.45,51.4,51.4,66220.0,51.1411,51.1411,51.0914,51.0914,66220.0
2017-12-05 12:40:00,51.39,51.43,51.36,51.41,88660.0,51.0814,51.1212,51.0516,51.1013,88660.0
2017-12-05 12:45:00,51.43,51.45,51.36,51.37,56000.0,51.1212,51.1411,51.0516,51.0615,56000.0
2017-12-05 12:50:00,51.36,51.37,51.26,51.28,94940.0,51.0516,51.0615,50.9522,50.9721,94940.0
2017-12-05 12:55:00,51.3,51.32,51.15,51.2,207760.0,50.992,51.0118,50.8429,50.8926,207760.0
2017-12-05 13:00:00,51.18,51.2,51.11,51.18,201780.0,50.8727,50.8926,50.8031,50.8727,201780.0
2017-12-05 13:05:00,51.2,51.22,51.15,51.17,51540.0,50.8926,50.9124,50.8429,50.8627,51540.0
2017-12-05 13:10:00,51.16,51.2,51.16,51.19,166000.0,50.8528,50.8926,50.8528,50.8826,166000.0
2017-12-05 13:15:00,51.16,51.23,51.14,51.23,82360.0,50.8528,50.9224,50.8329,50.9224,82360.0
2017-12-05 13:20:00,51.24,51.33,51.21,51.3,208120.0,50.9323,51.0218,50.9025,50.992,208120.0
2017-12-05 13:25:00,51.3,51.35,51.26,51.26,112160.0,50.992,51.0417,50.9522,50.9522,112160.0
2017-12-05 13:30:00,51.26,51.3,51.23,51.27,140960.0,50.9522,50.992,50.9224,50.9621,140960.0
2017-12-05 13:35:00,51.26,51.34,51.25,51.25,104600.0,50.9522,51.0317,50.9423,50.9423,104600.0
2017-12-05 13:40:00,51.25,51.25,51.16,51.22,115000.0,50.9423,50.9423,50.8528,50.9124,115000.0
2017-12-05 13:45:00,51.19,51.24,51.18,51.22,100780.0,50.8826,50.9323,50.8727,50.9124,100780.0
2017-12-05 13:50:00,51.23,51.24,51.2,51.2,40040.0,50.9224,50.9323,50.8926,50.8926,40040.0
2017-12-05 13:55:00,51.16,51.22,51.16,51.21,51560.0,50.8528,50.9124,50.8528,50.9025,51560.0
2017-12-05 14:00:00,51.23,51.27,51.23,51.23,82040.0,50.9224,50.9621,50.9224,50.9224,82040.0
2017-12-05 14:05:00,51.23,51.3,51.23,51.3,78580.0,50.9224,50.992,50.9224,50.992,78580.0
2017-12-05 14:10:00,51.29,51.31,51.23,51.23,61520.0,50.982,51.0019,50.9224,50.9224,61520.0
2017-12-05 14:15:00,51.21,51.24,51.17,51.18,150860.0,50.9025,50.9323,50.8627,50.8727,150860.0
2017-12-05 14:20:00,51.17,51.17,51.05,51.09,441300.0,50.8627,50.8627,50.7435,50.7832,441300.0
2017-12-05 14:25:00,51.11,51.13,51.09,51.12,81180.0,50.8031,50.823,50.7832,50.813,81180.0
2017-12-05 14:30:00,51.08,51.1,51.03,51.06,118740.0,50.7733,50.7932,50.7236,50.7534,118740.0
2017-12-05 14:35:00,51.07,51.07,51.02,51.02,70000.0,50.7633,50.7633,50.7136,50.7136,70000.0
2017-12-05 14:40:00,51.03,51.09,51.01,51.05,90480.0,50.7236,50.7832,50.7037,50.7435,90480.0
2017-12-05 14:45:00,51.04,51.04,50.96,51.0,149140.0,50.7335,50.7335,50.654,50.6938,149140.0
2017-12-05 14:50:00,51.03,51.03,50.94,50.96,66320.0,50.7236,50.7236,50.6341,50.654,66320.0
2017-12-05 14:55:00,50.99,51.01,50.9,50.92,344260.0,50.6838,50.7037,50.5944,50.6142,344260.0
2017-12-05 15:00:00,50.93,50.99,50.89,50.99,192260.0,50.6242,50.6838,50.5844,50.6838,192260.0
2017-12-05 15:05:00,50.95,51.05,50.94,51.02,127820.0,50.6441,50.7435,50.6341,50.7136,127820.0
2017-12-05 15:10:00,50.98,51.1,50.97,51.06,143360.0,50.6739,50.7932,50.6639,50.7534,143360.0
2017-12-05 15:15:00,51.08,51.08,50.91,50.96,116680.0,50.7733,50.7733,50.6043,50.654,116680.0
2017-12-05 15:20:00,50.96,51.06,50.93,51.05,183920.0,50.654,50.7534,50.6242,50.7435,183920.0
2017-12-05 15:25:00,51.07,51.15,51.06,51.07,178780.0,50.7633,50.8429,50.7534,50.7633,178780.0
2017-12-05 15:30:00,51.05,51.14,51.05,51.07,90360.0,50.7435,50.8329,50.7435,50.7633,90360.0
2017-12-05 15:35:00,51.07,51.12,51.02,51.05,137240.0,50.7633,50.813,50.7136,50.7435,137240.0
2017-12-05 15:40:00,51.05,51.1,51.01,51.08,107520.0,50.7435,50.7932,50.7037,50.7733,107520.0
2017-12-05 15:45:00,51.07,51.09,50.96,51.0,226780.0,50.7633,50.7832,50.654,50.6938,226780.0
2017-12-05 15:50:00,51.0,51.0,50.91,50.97,558760.0,50.6938,50.6938,50.6043,50.6639,558760.0
2017-12-05 15:55:00,50.97,51.07,50.97,50.98,959020.0,50.6639,50.7633,50.6639,50.6739,959020.0
2017-12-06 09:30:00,50.83,51.4,50.77,51.36,947440.0,50.5248,51.0914,50.4651,51.0516,947440.0
2017-12-06 09:35:00,51.31,51.58,51.26,51.52,460700.0,51.0019,51.2703,50.9522,51.2106,460700.0
2017-12-06 09:40:00,51.49,51.57,51.46,51.49,412440.0,51.1808,51.2603,51.151,51.1808,412440.0
2017-12-06 09:45:00,51.5,51.5,51.34,51.34,409640.0,51.1908,51.1908,51.0317,51.0317,409640.0
2017-12-06 09:50:00,51.32,51.48,51.32,51.42,603840.0,51.0118,51.1709,51.0118,51.1112,603840.0
2017-12-06 09:55:00,51.46,51.46,51.32,51.32,479520.0,51.151,51.151,51.0118,51.0118,479520.0
2017-12-06 10:00:00,51.31,51.53,51.28,51.47,508760.0,51.0019,51.2206,50.9721,51.1609,508760.0
2017-12-06 10:05:00,51.47,51.48,51.43,51.47,77220.0,51.1609,51.1709,51.1212,51.1609,77220.0
2017-12-06 10:10:00,51.44,51.44,51.27,51.33,139920.0,51.1311,51.1311,50.9621,51.0218,139920.0
2017-12-06 10:15:00,51.38,51.44,51.32,51.38,130320.0,51.0715,51.1311,51.0118,51.0715,130320.0
2017-12-06 10:20:00,51.41,51.5,51.35,51.46,135660.0,51.1013,51.1908,51.0417,51.151,135660.0
2017-12-06 10:25:00,51.45,51.54,51.44,51.5,189040.0,51.1411,51.2305,51.1311,51.1908,189040.0
2017-12-06 10:30:00,51.52,51.55,51.47,51.49,133880.0,51.2106,51.2405,51.1609,51.1808,133880.0
2017-12-06 10:35:00,51.49,51.53,51.39,51.39,149460.0,51.1808,51.2206,51.0814,51.0814,149460.0
2017-12-06 10:40:00,51.37,51.51,51.37,51.46,77700.0,51.0615,51.2007,51.0615,51.151,77700.0
2017-12-06 10:45:00,51.48,51.57,51.48,51.54,220360.0,51.1709,51.2603,51.1709,51.2305,220360.0
2017-12-06 10:50:00,51.53,51.53,51.45,51.45,70700.0,51.2206,51.2206,51.1411,51.1411,70700.0
2017-12-06 10:55:00,51.48,51.58,51.45,51.57,248300.0,51.1709,51.2703,51.1411,51.2603,248300.0
2017-12-06 11:00:00,51.59,51.63,51.53,51.53,228740.0,51.2802,51.32,51.2206,51.2206,228740.0
2017-12-06 11:05:00,51.52,51.59,51.48,51.59,70040.0,51.2106,51.2802,51.1709,51.2802,70040.0
2017-12-06 11:10:00,51.6,51.62,51.51,51.57,132820.0,51.2902,51.31,51.2007,51.2603,132820.0
2017-12-06 11:15:00,51.57,51.6,51.54,51.56,114000.0,51.2603,51.2902,51.2305,51.2504,114000.0
2017-12-06 11:20:00,51.58,51.68,51.58,51.66,320360.0,51.2703,51.3697,51.2703,51.3498,320360.0
2017-12-06 11:25:00,51.63,51.69,51.56,51.58,240800.0,51.32,51.3796,51.2504,51.2703,240800.0
2017-12-06 11:30:00,51.55,51.6,51.52,51.54,222580.0,51.2405,51.2902,51.2106,51.2305,222580.0
2017-12-06 11:35:00,51.52,51.57,51.52,51.54,80940.0,51.2106,51.2603,51.2106,51.2305,80940.0
2017-12-06 11:40:00,51.55,51.55,51.52,51.53,76880.0,51.2405,51.2405,51.2106,51.2206,76880.0
2017-12-06 11:45:00,51.54,51.6,51.54,51.6,72700.0,51.2305,51.2902,51.2305,51.2902,72700.0
2017-12-06 11:50:00,51.57,51.59,51.54,51.55,53280.0,51.2603,51.2802,51.2305,51.2405,53280.0
2017-12-06 11:55:00,51.54,51.58,51.53,51.58,56000.0,51.2305,51.2703,51.2206,51.2703,56000.0
2017-12-06 12:00:00,51.57,51.61,51.56,51.6,59620.0,51.2603,51.3001,51.2504,51.2902,59620.0
2017-12-06 12:05:00,51.6,51.61,51.58,51.6,70500.0,51.2902,51.3001,51.2703,51.2902,70500.0
2017-12-06 12:10:00,51.59,51.71,51.59,51.7,281340.0,51.2802,51.3995,51.2802,51.3896,281340.0
2017-12-06 12:15:00,51.69,51.69,51.62,51.62,138160.0,51.3796,51.3796,51.31,51.31,138160.0
2017-12-06 12:20:00,51.63,51.65,51.58,51.62,96200.0,51.32,51.3399,51.2703,51.31,96200.0
2017-12-06 12:25:00,51.61,51.64,51.56,51.57,137580.0,51.3001,51.3299,51.2504,51.2603,137580.0
2017-12-06 12:30:00,51.56,51.58,51.53,51.57,172920.0,51.2504,51.2703,51.2206,51.2603,172920.0
2017-12-06 12:35:00,51.56,51.58,51.53,51.55,38880.0,51.2504,51.2703,51.2206,51.2405,38880.0
2017-12-06 12:40:00,51.55,51.67,51.55,51.66,141000.0,51.2405,51.3597,51.2405,51.3498,141000.0
2017-12-06 12:45:00,51.66,51.71,51.64,51.68,188940.0,51.3498,51.3995,51.3299,51.3697,188940.0
2017-12-06 12:50:00,51.67,51.69,51.61,51.62,186300.0,51.3597,51.3796,51.3001,51.31,186300.0
2017-12-06 12:55:00,51.61,51.64,51.59,51.59,79600.0,51.3001,51.3299,51.2802,51.2802,79600.0
2017-12-06 13:00:00,51.61,51.61,51.54,51.59,89760.0,51.3001,51.3001,51.2305,51.2802,89760.0
2017-12-06 13:05:00,51.61,51.61,51.57,51.57,71800.0,51.3001,51.3001,51.2603,51.2603,71800.0
2017-12-06 13:10:00,51.59,51.62,51.58,51.6,26480.0,51.2802,51.31,51.2703,51.2902,26480.0
2017-12-06 13:15:00,51.61,51.63,51.61,51.63,20000.0,51.3001,51.32,51.3001,51.32,20000.0
2017-12-06 13:20:00,51.6,51.64,51.59,51.63,106000.0,51.2902,51.3299,51.2802,51.32,106000.0
2017-12-06 13:25:00,51.63,51.66,51.63,51.63,72500.0,51.32,51.3498,51.32,51.32,72500.0
2017-12-06 13:30:00,51.62,51.74,51.62,51.71,135380.0,51.31,51.4293,51.31,51.3995,135380.0
2017-12-06 13:35:00,51.73,51.75,51.7,51.7,189440.0,51.4194,51.4393,51.3896,51.3896,189440.0
2017-12-06 13:40:00,51.7,51.74,51.67,51.7,109380.0,51.3896,51.4293,51.3597,51.3896,109380.0
2017-12-06 13:45:00,51.68,51.73,51.68,51.72,86820.0,51.3697,51.4194,51.3697,51.4094,86820.0
2017-12-06 13:50:00,51.73,51.76,51.72,51.75,185700.0,51.4194,51.4492,51.4094,51.4393,185700.0
2017-12-06 13:55:00,51.74,51.76,51.73,51.76,76360.0,51.4293,51.4492,51.4194,51.4492,76360.0
2017-12-06 14:00:00,51.74,51.8,51.73,51.8,130540.0,51.4293,51.489,51.4194,51.489,130540.0
2017-12-06 14:05:00,51.8,51.82,51.7,51.7,166360.0,51.489,51.5088,51.3896,51.3896,166360.0
2017-12-06 14:10:00,51.72,51.76,51.71,51.73,163460.0,51.4094,51.4492,51.3995,51.4194,163460.0
2017-12-06 14:15:00,51.76,51.79,51.73,51.78,104900.0,51.4492,51.479,51.4194,51.4691,104900.0
2017-12-06 14:20:00,51.78,51.81,51.75,51.81,162480.0,51.4691,51.4989,51.4393,51.4989,162480.0
2017-12-06 14:25:00,51.81,51.85,51.77,51.83,193140.0,51.4989,51.5387,51.4591,51.5188,193140.0
2017-12-06 14:30:00,51.81,51.84,51.81,51.83,135960.0,51.4989,51.5287,51.4989,51.5188,135960.0
2017-12-06 14:35:00,51.82,51.91,51.82,51.86,286680.0,51.5088,51.5983,51.5088,51.5486,286680.0
2017-12-06 14:40:00,51.86,51.93,51.85,51.92,136340.0,51.5486,51.6182,51.5387,51.6082,136340.0
2017-12-06 14:45:00,51.91,51.94,51.88,51.89,152680.0,51.5983,51.6281,51.5685,51.5784,152680.0
2017-12-06 14:50:00,51.88,51.89,51.85,51.89,121100.0,51.5685,51.5784,51.5387,51.5784,121100.0
2017-12-06 14:55:00,51.9,51.91,51.88,51.9,104060.0,51.5884,51.5983,51.5685,51.5884,104060.0
2017-12-06 15:00:00,51.92,51.92,51.9,51.9,30000.0,51.6082,51.6082,51.5884,51.5884,30000.0
2017-12-06 15:05:00,51.91,51.94,51.91,51.93,59040.0,51.5983,51.6281,51.5983,51.6182,59040.0
2017-12-06 15:10:00,51.92,51.96,51.92,51.95,133600.0,51.6082,51.648,51.6082,51.6381,133600.0
2017-12-06 15:15:00,51.95,51.98,51.9,51.93,93520.0,51.6381,51.6679,51.5884,51.6182,93520.0
2017-12-06 15:20:00,51.93,51.94,51.85,51.85,122180.0,51.6182,51.6281,51.5387,51.5387,122180.0
2017-12-06 15:25:00,51.85,51.88,51.81,51.82,178880.0,51.5387,51.5685,51.4989,51.5088,178880.0
2017-12-06 15:30:00,51.82,51.82,51.73,51.74,224460.0,51.5088,51.5088,51.4194,51.4293,224460.0
2017-12-06 15:35:00,51.7,51.73,51.68,51.69,251420.0,51.3896,51.4194,51.3697,51.3796,251420.0
2017-12-06 15:40:00,51.69,51.75,51.66,51.73,155120.0,51.3796,51.4393,51.3498,51.4194,155120.0
2017-12-06 15:45:00,51.71,51.79,51.7,51.7,234780.0,51.3995,51.479,51.3896,51.3896,234780.0
2017-12-06 15:50:00,51.68,51.71,51.63,51.68,431820.0,51.3697,51.3995,51.32,51.3697,431820.0
2017-12-06 15:55:00,51.69,51.69,51.6,51.67,727380.0,51.3796,51.3796,51.2902,51.3597,727380.0
2017-12-07 09:30:00,51.8,52.02,51.77,51.96,910500.0,51.489,51.7076,51.4591,51.648,910500.0
2017-12-07 09:35:00,51.95,52.15,51.94,52.09,300720.0,51.6381,51.8369,51.6281,51.7772,300720.0
2017-12-07 09:40:00,52.05,52.1,51.8,51.85,329360.0,51.7375,51.7872,51.489,51.5387,329360.0
2017-12-07 09:45:00,51.89,51.91,51.8,51.88,339860.0,51.5784,51.5983,51.489,51.5685,339860.0
2017-12-07 09:50:00,51.95,51.99,51.9,51.92,217900.0,51.6381,51.6778,51.5884,51.6082,217900.0
2017-12-07 09:55:00,51.92,51.95,51.83,51.92,204380.0,51.6082,51.6381,51.5188,51.6082,204380.0
2017-12-07 10:00:00,51.92,51.94,51.84,51.91,233540.0,51.6082,51.6281,51.5287,51.5983,233540.0
2017-12-07 10:05:00,51.94,51.98,51.83,51.83,400580.0,51.6281,51.6679,51.5188,51.5188,400580.0
2017-12-07 10:10:00,51.84,51.97,51.83,51.97,236040.0,51.5287,51.6579,51.5188,51.6579,236040.0
2017-12-07 10:15:00,51.97,52.02,51.94,51.94,167000.0,51.6579,51.7076,51.6281,51.6281,167000.0
2017-12-07 10:20:00,51.97,52.06,51.97,52.04,340680.0,51.6579,51.7474,51.6579,51.7275,340680.0
2017-12-07 10:25:00,52.04,52.2,52.04,52.2,365640.0,51.7275,51.8866,51.7275,51.8866,365640.0
2017-12-07 10:30:00,52.21,52.22,52.16,52.17,318760.0,51.8965,51.9064,51.8468,51.8567,318760.0
2017-12-07 10:35:00,52.17,52.27,52.17,52.27,757200.0,51.8567,51.9561,51.8567,51.9561,757200.0
2017-12-07 10:40:00,52.28,52.3,52.24,52.28,210240.0,51.9661,51.986,51.9263,51.9661,210240.0
2017-12-07 10:45:00,52.27,52.31,52.24,52.3,141800.0,51.9561,51.9959,51.9263,51.986,141800.0
2017-12-07 10:50:00,52.3,52.3,52.24,52.25,140060.0,51.986,51.986,51.9263,51.9363,140060.0
2017-12-07 10:55:00,52.24,52.37,52.24,52.37,176560.0,51.9263,52.0555,51.9263,52.0555,176560.0
2017-12-07 11:00:00,52.37,52.39,52.31,52.33,212340.0,52.0555,52.0754,51.9959,52.0158,212340.0
2017-12-07 11:05:00,52.3,52.34,52.23,52.24,220260.0,51.986,52.0257,51.9164,51.9263,220260.0
2017-12-07 11:10:00,52.25,52.31,52.23,52.31,256600.0,51.9363,51.9959,51.9164,51.9959,256600.0
2017-12-07 11:15:00,52.31,52.39,52.27,52.39,297960.0,51.9959,52.0754,51.9561,52.0754,297960.0
2017-12-07 11:20:00,52.37,52.39,52.34,52.34,166420.0,52.0555,52.0754,52.0257,52.0257,166420.0
2017-12-07 11:25:00,52.34,52.4,52.31,52.39,195800.0,52.0257,52.0854,51.9959,52.0754,195800.0
2017-12-07 11:30:00,52.4,52.41,52.36,52.36,104900.0,52.0854,52.0953,52.0456,52.0456,104900.0
2017-12-07 11:35:00,52.38,52.41,52.37,52.39,262140.0,52.0655,52.0953,52.0555,52.0754,262140.0
2017-12-07 11:40:00,52.41,52.41,52.34,52.34,95500.0,52.0953,52.0953,52.0257,52.0257,95500.0
2017-12-07 11:45:00,52.35,52.38,52.34,52.35,162200.0,52.0357,52.0655,52.0257,52.0357,162200.0
2017-12-07 11:50:00,52.35,52.42,52.35,52.4,162840.0,52.0357,52.1052,52.0357,52.0854,162840.0
2017-12-07 11:55:00,52.41,52.42,52.37,52.39,129940.0,52.0953,52.1052,52.0555,52.0754,129940.0
2017-12-07 12:00:00,52.39,52.41,52.3,52.3,181980.0,52.0754,52.0953,51.986,51.986,181980.0
2017-12-07 12:05:00,52.29,52.37,52.28,52.35,215040.0,51.976,52.0555,51.9661,52.0357,215040.0
2017-12-07 12:10:00,52.35,52.39,52.29,52.39,149500.0,52.0357,52.0754,51.976,52.0754,149500.0
2017-12-07 12:15:00,52.36,52.38,52.31,52.33,104980.0,52.0456,52.0655,51.9959,52.0158,104980.0
2017-12-07 12:20:00,52.34,52.34,52.29,52.3,77980.0,52.0257,52.0257,51.976,51.986,77980.0
2017-12-07 12:25:00,52.32,52.32,52.27,52.29,98000.0,52.0058,52.0058,51.9561,51.976,98000.0
2017-12-07 12:30:00,52.27,52.32,52.27,52.32,78880.0,51.9561,52.0058,51.9561,52.0058,78880.0
2017-12-07 12:35:00,52.32,52.33,52.29,52.32,155160.0,52.0058,52.0158,51.976,52.0058,155160.0
2017-12-07 12:40:00,52.34,52.34,52.3,52.34,70440.0,52.0257,52.0257,51.986,52.0257,70440.0
2017-12-07 12:45:00,52.32,52.35,52.32,52.35,96000.0,52.0058,52.0357,52.0058,52.0357,96000.0
2017-12-07 12:50:00,52.34,52.37,52.33,52.36,219400.0,52.0257,52.0555,52.0158,52.0456,219400.0
2017-12-07 12:55:00,52.34,52.35,52.31,52.34,166180.0,52.0257,52.0357,51.9959,52.0257,166180.0
2017-12-07 13:00:00,52.35,52.35,52.29,52.3,123940.0,52.0357,52.0357,51.976,51.986,123940.0
2017-12-07 13:05:00,52.32,52.39,52.3,52.35,180260.0,52.0058,52.0754,51.986,52.0357,180260.0
2017-12-07 13:10:00,52.34,52.37,52.32,52.35,151200.0,52.0257,52.0555,52.0058,52.0357,151200.0
2017-12-07 13:15:00,52.31,52.35,52.31,52.34,63500.0,51.9959,52.0357,51.9959,52.0257,63500.0
2017-12-07 13:20:00,52.33,52.37,52.33,52.37,93900.0,52.0158,52.0555,52.0158,52.0555,93900.0
2017-12-07 13:25:00,52.35,52.37,52.33,52.37,73500.0,52.0357,52.0555,52.0158,52.0555,73500.0
2017-12-07 13:30:00,52.36,52.42,52.34,52.4,192420.0,52.0456,52.1052,52.0257,52.0854,192420.0
2017-12-07 13:35:00,52.4,52.41,52.38,52.39,119100.0,52.0854,52.0953,52.0655,52.0754,119100.0
2017-12-07 13:40:00,52.41,52.42,52.37,52.41,218720.0,52.0953,52.1052,52.0555,52.0953,218720.0
2017-12-07 13:45:00,52.39,52.45,52.35,52.4,464480.0,52.0754,52.1351,52.0357,52.0854,464480.0
2017-12-07 13:50:00,52.39,52.43,52.37,52.38,209980.0,52.0754,52.1152,52.0555,52.0655,209980.0
2017-12-07 13:55:00,52.39,52.41,52.38,52.41,102000.0,52.0754,52.0953,52.0655,52.0953,102000.0
2017-12-07 14:00:00,52.4,52.43,52.39,52.4,236720.0,52.0854,52.1152,52.0754,52.0854,236720.0
2017-12-07 14:05:00,52.4,52.41,52.36,52.38,175260.0,52.0854,52.0953,52.0456,52.0655,175260.0
2017-12-07 14:10:00,52.36,52.37,52.32,52.36,97400.0,52.0456,52.0555,52.0058,52.0456,97400.0
2017-12-07 14:15:00,52.35,52.37,52.32,52.35,86400.0,52.0357,52.0555,52.0058,52.0357,86400.0
2017-12-07 14:20:00,52.35,52.38,52.31,52.34,103560.0,52.0357,52.0655,51.9959,52.0257,103560.0
2017-12-07 14:25:00,52.32,52.35,52.27,52.28,123360.0,52.0058,52.0357,51.9561,51.9661,123360.0
2017-12-07 14:30:00,52.28,52.28,52.21,52.24,279840.0,51.9661,51.9661,51.8965,51.9263,279840.0
2017-12-07 14:35:00,52.25,52.25,52.14,52.15,238740.0,51.9363,51.9363,51.8269,51.8369,238740.0
2017-12-07 14:40:00,52.16,52.23,52.14,52.14,159260.0,51.8468,51.9164,51.8269,51.8269,159260.0
2017-12-07 14:45:00,52.12,52.19,52.1,52.19,98280.0,51.807,51.8766,51.7872,51.8766,98280.0
2017-12-07 14:50:00,52.19,52.27,52.19,52.26,144000.0,51.8766,51.9561,51.8766,51.9462,144000.0
2017-12-07 14:55:00,52.23,52.24,52.16,52.23,84680.0,51.9164,51.9263,51.8468,51.9164,84680.0
2017-12-07 15:00:00,52.24,52.26,52.19,52.23,143180.0,51.9263,51.9462,51.8766,51.9164,143180.0
2017-12-07 15:05:00,52.23,52.24,52.16,52.17,85380.0,51.9164,51.9263,51.8468,51.8567,85380.0
2017-12-07 15:10:00,52.18,52.21,52.17,52.18,149580.0,51.8667,51.8965,51.8567,51.8667,149580.0
2017-12-07 15:15:00,52.2,52.25,52.18,52.22,128520.0,51.8866,51.9363,51.8667,51.9064,128520.0
2017-12-07 15:20:00,52.22,52.3,52.2,52.25,176720.0,51.9064,51.986,51.8866,51.9363,176720.0
2017-12-07 15:25:00,52.25,52.25,52.21,52.22,85020.0,51.9363,51.9363,51.8965,51.9064,85020.0
2017-12-07 15:30:00,52.23,52.26,52.19,52.25,179240.0,51.9164,51.9462,51.8766,51.9363,179240.0
2017-12-07 15:35:00,52.24,52.26,52.21,52.24,186620.0,51.9263,51.9462,51.8965,51.9263,186620.0
2017-12-07 15:40:00,52.25,52.28,52.23,52.26,201480.0,51.9363,51.9661,51.9164,51.9462,201480.0
2017-12-07 15:45:00,52.26,52.34,52.25,52.31,325020.0,51.9462,52.0257,51.9363,51.9959,325020.0
2017-12-07 15:50:00,52.27,52.28,52.2,52.25,552160.0,51.9561,51.9661,51.8866,51.9363,552160.0
2017-12-07 15:55:00,52.25,52.29,52.23,52.25,968980.0,51.9363,51.976,51.9164,51.9363,968980.0
2017-12-08 09:30:00,52.57,52.68,52.57,52.67,1415200.0,52.2543,52.3637,52.2543,52.3537,1415200.0
2017-12-08 09:35:00,52.68,52.79,52.67,52.75,714200.0,52.3637,52.473,52.3537,52.4333,714200.0
2017-12-08 09:40:00,52.74,52.75,52.63,52.74,642880.0,52.4233,52.4333,52.314,52.4233,642880.0
2017-12-08 09:45:00,52.71,52.76,52.7,52.71,301340.0,52.3935,52.4432,52.3836,52.3935,301340.0
2017-12-08 09:50:00,52.71,52.75,52.65,52.7,204360.0,52.3935,52.4333,52.3339,52.3836,204360.0
2017-12-08 09:55:00,52.7,52.75,52.68,52.69,186760.0,52.3836,52.4333,52.3637,52.3736,186760.0
2017-12-08 10:00:00,52.7,52.72,52.68,52.69,186780.0,52.3836,52.4034,52.3637,52.3736,186780.0
2017-12-08 10:05:00,52.71,52.76,52.69,52.73,269480.0,52.3935,52.4432,52.3736,52.4134,269480.0
2017-12-08 10:10:00,52.75,52.81,52.75,52.8,399100.0,52.4333,52.4929,52.4333,52.483,399100.0
2017-12-08 10:15:00,52.81,52.82,52.7,52.74,267220.0,52.4929,52.5028,52.3836,52.4233,267220.0
2017-12-08 10:20:00,52.73,52.78,52.72,52.74,179160.0,52.4134,52.4631,52.4034,52.4233,179160.0
2017-12-08 10:25:00,52.71,52.78,52.68,52.77,107760.0,52.3935,52.4631,52.3637,52.4531,107760.0
2017-12-08 10:30:00,52.77,52.79,52.69,52.69,199020.0,52.4531,52.473,52.3736,52.3736,199020.0
2017-12-08 10:35:00,52.71,52.74,52.68,52.68,273140.0,52.3935,52.4233,52.3637,52.3637,273140.0
2017-12-08 10:40:00,52.68,52.7,52.65,52.68,256860.0,52.3637,52.3836,52.3339,52.3637,256860.0
2017-12-08 10:45:00,52.69,52.69,52.63,52.65,240000.0,52.3736,52.3736,52.314,52.3339,240000.0
2017-12-08 10:50:00,52.63,52.65,52.59,52.6,174700.0,52.314,52.3339,52.2742,52.2842,174700.0
2017-12-08 10:55:00,52.6,52.65,52.59,52.62,271320.0,52.2842,52.3339,52.2742,52.304,271320.0
2017-12-08 11:00:00,52.63,52.65,52.59,52.64,256540.0,52.314,52.3339,52.2742,52.3239,256540.0
2017-12-08 11:05:00,52.63,52.67,52.63,52.65,171340.0,52.314,52.3537,52.314,52.3339,171340.0
2017-12-08 11:10:00,52.65,52.67,52.64,52.67,106400.0,52.3339,52.3537,52.3239,52.3537,106400.0
2017-12-08 11:15:00,52.66,52.69,52.65,52.69,105900.0,52.3438,52.3736,52.3339,52.3736,105900.0
2017-12-08 11:20:00,52.69,52.7,52.65,52.66,110240.0,52.3736,52.3836,52.3339,52.3438,110240.0
2017-12-08 11:25:00,52.65,52.65,52.51,52.51,208560.0,52.3339,52.3339,52.1947,52.1947,208560.0
2017-12-08 11:30:00,52.53,52.56,52.43,52.43,287800.0,52.2146,52.2444,52.1152,52.1152,287800.0
2017-12-08 11:35:00,52.4,52.5,52.4,52.45,345320.0,52.0854,52.1848,52.0854,52.1351,345320.0
2017-12-08 11:40:00,52.45,52.51,52.41,52.46,293360.0,52.1351,52.1947,52.0953,52.145,293360.0
2017-12-08 11:45:00,52.5,52.53,52.48,52.52,81240.0,52.1848,52.2146,52.1649,52.2046,81240.0
2017-12-08 11:50:00,52.52,52.55,52.5,52.52,46000.0,52.2046,52.2345,52.1848,52.2046,46000.0
2017-12-08 11:55:00,52.53,52.54,52.5,52.51,87820.0,52.2146,52.2245,52.1848,52.1947,87820.0
2017-12-08 12:00:00,52.53,52.56,52.52,52.53,93020.0,52.2146,52.2444,52.2046,52.2146,93020.0
2017-12-08 12:05:00,52.54,52.59,52.53,52.58,84240.0,52.2245,52.2742,52.2146,52.2643,84240.0
2017-12-08 12:10:00,52.59,52.63,52.59,52.61,208500.0,52.2742,52.314,52.2742,52.2941,208500.0
2017-12-08 12:15:00,52.61,52.65,52.58,52.65,74680.0,52.2941,52.3339,52.2643,52.3339,74680.0
2017-12-08 12:20:00,52.63,52.66,52.62,52.66,57820.0,52.314,52.3438,52.304,52.3438,57820.0
2017-12-08 12:25:00,52.66,52.69,52.65,52.67,53000.0,52.3438,52.3736,52.3339,52.3537,53000.0
2017-12-08 12:30:00,52.68,52.74,52.68,52.69,129740.0,52.3637,52.4233,52.3637,52.3736,129740.0
2017-12-08 12:35:00,52.69,52.7,52.67,52.67,48000.0,52.3736,52.3836,52.3537,52.3537,48000.0
2017-12-08 12:40:00,52.69,52.71,52.68,52.71,114500.0,52.3736,52.3935,52.3637,52.3935,114500.0
2017-12-08 12:45:00,52.71,52.71,52.66,52.66,61520.0,52.3935,52.3935,52.3438,52.3438,61520.0
2017-12-08 12:50:00,52.65,52.68,52.64,52.67,46720.0,52.3339,52.3637,52.3239,52.3537,46720.0
2017-12-08 12:55:00,52.69,52.69,52.6,52.61,68000.0,52.3736,52.3736,52.2842,52.2941,68000.0
2017-12-08 13:00:00,52.6,52.64,52.6,52.62,128020.0,52.2842,52.3239,52.2842,52.304,128020.0
2017-12-08 13:05:00,52.62,52.63,52.6,52.62,46500.0,52.304,52.314,52.2842,52.304,46500.0
2017-12-08 13:10:00,52.6,52.62,52.59,52.6,130740.0,52.2842,52.304,52.2742,52.2842,130740.0
2017-12-08 13:15:00,52.61,52.64,52.6,52.64,46000.0,52.2941,52.3239,52.2842,52.3239,46000.0
2017-12-08 13:20:00,52.64,52.64,52.6,52.6,58620.0,52.3239,52.3239,52.2842,52.2842,58620.0
2017-12-08 13:25:00,52.6,52.61,52.57,52.6,75440.0,52.2842,52.2941,52.2543,52.2842,75440.0
2017-12-08 13:30:00,52.6,52.61,52.58,52.59,132120.0,52.2842,52.2941,52.2643,52.2742,132120.0
2017-12-08 13:35:00,52.59,52.59,52.52,52.52,190080.0,52.2742,52.2742,52.2046,52.2046,190080.0
2017-12-08 13:40:00,52.52,52.53,52.5,52.51,79900.0,52.2046,52.2146,52.1848,52.1947,79900.0
2017-12-08 13:45:00,52.5,52.54,52.49,52.51,167800.0,52.1848,52.2245,52.1748,52.1947,167800.0
2017-12-08 13:50:00,52.5,52.51,52.49,52.5,74020.0,52.1848,52.1947,52.1748,52.1848,74020.0
2017-12-08 13:55:00,52.51,52.51,52.47,52.47,133240.0,52.1947,52.1947,52.1549,52.1549,133240.0
2017-12-08 14:00:00,52.49,52.49,52.45,52.46,114380.0,52.1748,52.1748,52.1351,52.145,114380.0
2017-12-08 14:05:00,52.45,52.48,52.45,52.47,134500.0,52.1351,52.1649,52.1351,52.1549,134500.0
2017-12-08 14:10:00,52.46,52.48,52.44,52.44,139300.0,52.145,52.1649,52.1251,52.1251,139300.0
2017-12-08 14:15:00,52.44,52.47,52.4,52.41,108360.0,52.1251,52.1549,52.0854,52.0953,108360.0
2017-12-08 14:20:00,52.4,52.4,52.29,52.35,292740.0,52.0854,52.0854,51.976,52.0357,292740.0
2017-12-08 14:25:00,52.35,52.39,52.35,52.36,197420.0,52.0357,52.0754,52.0357,52.0456,197420.0
2017-12-08 14:30:00,52.35,52.37,52.3,52.33,118660.0,52.0357,52.0555,51.986,52.0158,118660.0
2017-12-08 14:35:00,52.34,52.39,52.34,52.39,135260.0,52.0257,52.0754,52.0257,52.0754,135260.0
2017-12-08 14:40:00,52.41,52.43,52.39,52.41,72000.0,52.0953,52.1152,52.0754,52.0953,72000.0
2017-12-08 14:45:00,52.4,52.43,52.39,52.4,100460.0,52.0854,52.1152,52.0754,52.0854,100460.0
2017-12-08 14:50:00,52.41,52.42,52.38,52.41,52900.0,52.0953,52.1052,52.0655,52.0953,52900.0
2017-12-08 14:55:00,52.39,52.43,52.38,52.43,110040.0,52.0754,52.1152,52.0655,52.1152,110040.0
2017-12-08 15:00:00,52.42,52.44,52.41,52.44,71140.0,52.1052,52.1251,52.0953,52.1251,71140.0
2017-12-08 15:05:00,52.4,52.41,52.36,52.4,169640.0,52.0854,52.0953,52.0456,52.0854,169640.0
2017-12-08 15:10:00,52.39,52.39,52.36,52.38,87780.0,52.0754,52.0754,52.0456,52.0655,87780.0
2017-12-08 15:15:00,52.39,52.39,52.34,52.38,90900.0,52.0754,52.0754,52.0257,52.0655,90900.0
2017-12-08 15:20:00,52.39,52.45,52.39,52.45,193120.0,52.0754,52.1351,52.0754,52.1351,193120.0
2017-12-08 15:25:00,52.45,52.47,52.44,52.44,189900.0,52.1351,52.1549,52.1251,52.1251,189900.0
2017-12-08 15:30:00,52.47,52.47,52.44,52.46,148640.0,52.1549,52.1549,52.1251,52.145,148640.0
2017-12-08 15:35:00,52.45,52.49,52.44,52.45,134060.0,52.1351,52.1748,52.1251,52.1351,134060.0
2017-12-08 15:40:00,52.47,52.49,52.43,52.44,178260.0,52.1549,52.1748,52.1152,52.1251,178260.0
2017-12-08 15:45:00,52.44,52.46,52.4,52.43,200980.0,52.1251,52.145,52.0854,52.1152,200980.0
2017-12-08 15:50:00,52.47,52.51,52.46,52.51,402100.0,52.1549,52.1947,52.145,52.1947,402100.0
2017-12-08 15:55:00,52.5,52.53,52.43,52.47,797400.0,52.1848,52.2146,52.1152,52.1549,797400.0
2017-12-11 09:30:00,52.56,52.65,52.42,52.55,963680.0,52.2444,52.3339,52.1052,52.2345,963680.0
2017-12-11 09:35:00,52.58,52.62,52.53,52.58,284180.0,52.2643,52.304,52.2146,52.2643,284180.0
2017-12-11 09:40:00,52.58,52.65,52.51,52.51,302180.0,52.2643,52.3339,52.1947,52.1947,302180.0
2017-12-11 09:45:00,52.53,52.55,52.45,52.51,262300.0,52.2146,52.2345,52.1351,52.1947,262300.0
2017-12-11 09:50:00,52.48,52.55,52.46,52.46,168980.0,52.1649,52.2345,52.145,52.145,168980.0
2017-12-11 09:55:00,52.48,52.52,52.36,52.49,314880.0,52.1649,52.2046,52.0456,52.1748,314880.0
2017-12-11 10:00:00,52.5,52.51,52.44,52.47,287040.0,52.1848,52.1947,52.1251,52.1549,287040.0
2017-12-11 10:05:00,52.5,52.53,52.43,52.53,260440.0,52.1848,52.2146,52.1152,52.2146,260440.0
2017-12-11 10:10:00,52.53,52.54,52.48,52.52,136640.0,52.2146,52.2245,52.1649,52.2046,136640.0
2017-12-11 10:15:00,52.5,52.53,52.47,52.47,207760.0,52.1848,52.2146,52.1549,52.1549,207760.0
2017-12-11 10:20:00,52.47,52.5,52.37,52.42,165440.0,52.1549,52.1848,52.0555,52.1052,165440.0
2017-12-11 10:25:00,52.42,52.49,52.42,52.47,78220.0,52.1052,52.1748,52.1052,52.1549,78220.0
2017-12-11 10:30:00,52.47,52.57,52.47,52.57,76540.0,52.1549,52.2543,52.1549,52.2543,76540.0
2017-12-11 10:35:00,52.55,52.55,52.48,52.49,60680.0,52.2345,52.2345,52.1649,52.1748,60680.0
2017-12-11 10:40:00,52.49,52.52,52.41,52.46,92820.0,52.1748,52.2046,52.0953,52.145,92820.0
2017-12-11 10:45:00,52.46,52.49,52.45,52.45,57120.0,52.145,52.1748,52.1351,52.1351,57120.0
2017-12-11 10:50:00,52.43,52.48,52.43,52.47,87960.0,52.1152,52.1649,52.1152,52.1549,87960.0
2017-12-11 10:55:00,52.48,52.49,52.41,52.45,108000.0,52.1649,52.1748,52.0953,52.1351,108000.0
2017-12-11 11:00:00,52.44,52.46,52.39,52.39,102560.0,52.1251,52.145,52.0754,52.0754,102560.0
2017-12-11 11:05:00,52.39,52.4,52.21,52.21,456600.0,52.0754,52.0854,51.8965,51.8965,456600.0
2017-12-11 11:10:00,52.22,52.33,52.22,52.3,156760.0,51.9064,52.0158,51.9064,51.986,156760.0
2017-12-11 11:15:00,52.32,52.34,52.31,52.32,30700.0,52.0058,52.0257,51.9959,52.0058,30700.0
2017-12-11 11:20:00,52.34,52.45,52.33,52.43,112440.0,52.0257,52.1351,52.0158,52.1152,112440.0
2017-12-11 11:25:00,52.43,52.46,52.34,52.37,108220.0,52.1152,52.145,52.0257,52.0555,108220.0
2017-12-11 11:30:00,52.37,52.41,52.35,52.37,174000.0,52.0555,52.0953,52.0357,52.0555,174000.0
2017-12-11 11:35:00,52.37,52.41,52.37,52.38,160400.0,52.0555,52.0953,52.0555,52.0655,160400.0
2017-12-11 11:40:00,52.37,52.41,52.37,52.41,47000.0,52.0555,52.0953,52.0555,52.0953,47000.0
2017-12-11 11:45:00,52.4,52.43,52.38,52.43,67760.0,52.0854,52.1152,52.0655,52.1152,67760.0
2017-12-11 11:50:00,52.42,52.49,52.42,52.47,94740.0,52.1052,52.1748,52.1052,52.1549,94740.0
2017-12-11 11:55:00,52.46,52.49,52.42,52.46,68380.0,52.145,52.1748,52.1052,52.145,68380.0
2017-12-11 12:00:00,52.45,52.47,52.43,52.46,73560.0,52.1351,52.1549,52.1152,52.145,73560.0
2017-12-11 12:05:00,52.45,52.56,52.45,52.56,241840.0,52.1351,52.2444,52.1351,52.2444,241840.0
2017-12-11 12:10:00,52.54,52.56,52.53,52.54,56000.0,52.2245,52.2444,52.2146,52.2245,56000.0
2017-12-11 12:15:00,52.53,52.56,52.5,52.55,109940.0,52.2146,52.2444,52.1848,52.2345,109940.0
2017-12-11 12:20:00,52.53,52.56,52.51,52.54,67940.0,52.2146,52.2444,52.1947,52.2245,67940.0
2017-12-11 12:25:00,52.56,52.59,52.55,52.58,148060.0,52.2444,52.2742,52.2345,52.2643,148060.0
2017-12-11 12:30:00,52.59,52.64,52.57,52.63,131620.0,52.2742,52.3239,52.2543,52.314,131620.0
2017-12-11 12:35:00,52.63,52.66,52.59,52.6,197100.0,52.314,52.3438,52.2742,52.2842,197100.0
2017-12-11 12:40:00,52.58,52.65,52.58,52.62,146300.0,52.2643,52.3339,52.2643,52.304,146300.0
2017-12-11 12:45:00,52.63,52.67,52.61,52.65,202320.0,52.314,52.3537,52.2941,52.3339,202320.0
2017-12-11 12:50:00,52.64,52.68,52.63,52.68,105620.0,52.3239,52.3637,52.314,52.3637,105620.0
2017-12-11 12:55:00,52.66,52.77,52.66,52.74,262220.0,52.3438,52.4531,52.3438,52.4233,262220.0
2017-12-11 13:00:00,52.76,52.76,52.71,52.72,84000.0,52.4432,52.4432,52.3935,52.4034,84000.0
2017-12-11 13:05:00,52.7,52.74,52.68,52.7,75140.0,52.3836,52.4233,52.3637,52.3836,75140.0
2017-12-11 13:10:00,52.72,52.73,52.67,52.67,65040.0,52.4034,52.4134,52.3537,52.3537,65040.0
2017-12-11 13:15:00,52.68,52.71,52.65,52.71,36880.0,52.3637,52.3935,52.3339,52.3935,36880.0
2017-12-11 13:20:00,52.71,52.71,52.63,52.65,213520.0,52.3935,52.3935,52.314,52.3339,213520.0
2017-12-11 13:25:00,52.66,52.7,52.66,52.67,73460.0,52.3438,52.3836,52.3438,52.3537,73460.0
2017-12-11 13:30:00,52.68,52.7,52.66,52.69,44180.0,52.3637,52.3836,52.3438,52.3736,44180.0
2017-12-11 13:35:00,52.71,52.71,52.65,52.68,32000.0,52.3935,52.3935,52.3339,52.3637,32000.0
2017-12-11 13:40:00,52.67,52.7,52.66,52.7,75440.0,52.3537,52.3836,52.3438,52.3836,75440.0
2017-12-11 13:45:00,52.69,52.72,52.67,52.7,62800.0,52.3736,52.4034,52.3537,52.3836,62800.0
2017-12-11 13:50:00,52.71,52.74,52.7,52.72,44000.0,52.3935,52.4233,52.3836,52.4034,44000.0
2017-12-11 13:55:00,52.73,52.77,52.72,52.77,85820.0,52.4134,52.4531,52.4034,52.4531,85820.0
2017-12-11 14:00:00,52.78,52.8,52.76,52.77,73380.0,52.4631,52.483,52.4432,52.4531,73380.0
2017-12-11 14:05:00,52.77,52.78,52.72,52.75,110440.0,52.4531,52.4631,52.4034,52.4333,110440.0
2017-12-11 14:10:00,52.76,52.79,52.74,52.77,66000.0,52.4432,52.473,52.4233,52.4531,66000.0
2017-12-11 14:15:00,52.78,52.79,52.76,52.77,62000.0,52.4631,52.473,52.4432,52.4531,62000.0
2017-12-11 14:20:00,52.77,52.8,52.76,52.79,57000.0,52.4531,52.483,52.4432,52.473,57000.0
2017-12-11 14:25:00,52.78,52.79,52.75,52.76,55500.0,52.4631,52.473,52.4333,52.4432,55500.0
2017-12-11 14:30:00,52.78,52.78,52.75,52.76,64600.0,52.4631,52.4631,52.4333,52.4432,64600.0
2017-12-11 14:35:00,52.75,52.79,52.75,52.77,172480.0,52.4333,52.473,52.4333,52.4531,172480.0
2017-12-11 14:40:00,52.77,52.77,52.73,52.73,70000.0,52.4531,52.4531,52.4134,52.4134,70000.0
2017-12-11 14:45:00,52.74,52.74,52.64,52.64,55720.0,52.4233,52.4233,52.3239,52.3239,55720.0
2017-12-11 14:50:00,52.65,52.69,52.65,52.67,145040.0,52.3339,52.3736,52.3339,52.3537,145040.0
2017-12-11 14:55:00,52.68,52.71,52.67,52.71,77480.0,52.3637,52.3935,52.3537,52.3935,77480.0
2017-12-11 15:00:00,52.7,52.71,52.64,52.65,90980.0,52.3836,52.3935,52.3239,52.3339,90980.0
2017-12-11 15:05:00,52.65,52.67,52.64,52.65,52200.0,52.3339,52.3537,52.3239,52.3339,52200.0
2017-12-11 15:10:00,52.64,52.67,52.62,52.63,168400.0,52.3239,52.3537,52.304,52.314,168400.0
2017-12-11 15:15:00,52.64,52.64,52.58,52.58,66080.0,52.3239,52.3239,52.2643,52.2643,66080.0
2017-12-11 15:20:00,52.6,52.6,52.54,52.57,178200.0,52.2842,52.2842,52.2245,52.2543,178200.0
2017-12-11 15:25:00,52.55,52.58,52.55,52.58,178960.0,52.2345,52.2643,52.2345,52.2643,178960.0
2017-12-11 15:30:00,52.57,52.6,52.56,52.59,160080.0,52.2543,52.2842,52.2444,52.2742,160080.0
2017-12-11 15:35:00,52.59,52.61,52.53,52.59,161540.0,52.2742,52.2941,52.2146,52.2742,161540.0
2017-12-11 15:40:00,52.59,52.59,52.54,52.56,107140.0,52.2742,52.2742,52.2245,52.2444,107140.0
2017-12-11 15:45:00,52.56,52.57,52.54,52.57,159480.0,52.2444,52.2543,52.2245,52.2543,159480.0
2017-12-11 15:50:00,52.57,52.62,52.57,52.61,270460.0,52.2543,52.304,52.2543,52.2941,270460.0
2017-12-11 15:55:00,52.6,52.62,52.57,52.6,741640.0,52.2842,52.304,52.2543,52.2842,741640.0
2017-12-12 09:30:00,52.5,52.58,52.4,52.43,498440.0,52.1848,52.2643,52.0854,52.1152,498440.0
2017-12-12 09:35:00,52.4,52.42,52.24,52.42,345960.0,52.0854,52.1052,51.9263,52.1052,345960.0
2017-12-12 09:40:00,52.43,52.55,52.43,52.52,551180.0,52.1152,52.2345,52.1152,52.2046,551180.0
2017-12-12 09:45:00,52.56,52.63,52.5,52.51,281480.0,52.2444,52.314,52.1848,52.1947,281480.0
2017-12-12 09:50:00,52.5,52.63,52.5,52.6,295500.0,52.1848,52.314,52.1848,52.2842,295500.0
2017-12-12 09:55:00,52.61,52.75,52.6,52.75,346020.0,52.2941,52.4333,52.2842,52.4333,346020.0
2017-12-12 10:00:00,52.73,52.76,52.68,52.7,280580.0,52.4134,52.4432,52.3637,52.3836,280580.0
2017-12-12 10:05:00,52.71,52.84,52.69,52.72,394080.0,52.3935,52.5227,52.3736,52.4034,394080.0
2017-12-12 10:10:00,52.74,52.79,52.7,52.78,123900.0,52.4233,52.473,52.3836,52.4631,123900.0
2017-12-12 10:15:00,52.75,52.87,52.7,52.87,157800.0,52.4333,52.5525,52.3836,52.5525,157800.0
2017-12-12 10:20:00,52.85,52.87,52.78,52.8,235980.0,52.5327,52.5525,52.4631,52.483,235980.0
2017-12-12 10:25:00,52.81,52.85,52.76,52.81,115180.0,52.4929,52.5327,52.4432,52.4929,115180.0
2017-12-12 10:30:00,52.78,52.84,52.72,52.8,154600.0,52.4631,52.5227,52.4034,52.483,154600.0
2017-12-12 10:35:00,52.8,52.89,52.77,52.84,151300.0,52.483,52.5724,52.4531,52.5227,151300.0
2017-12-12 10:40:00,52.84,52.88,52.8,52.82,175840.0,52.5227,52.5625,52.483,52.5028,175840.0
2017-12-12 10:45:00,52.85,52.87,52.81,52.84,128140.0,52.5327,52.5525,52.4929,52.5227,128140.0
2017-12-12 10:50:00,52.84,52.85,52.81,52.84,121100.0,52.5227,52.5327,52.4929,52.5227,121100.0
2017-12-12 10:55:00,52.82,52.88,52.82,52.84,131660.0,52.5028,52.5625,52.5028,52.5227,131660.0
2017-12-12 11:00:00,52.85,52.91,52.83,52.91,167320.0,52.5327,52.5923,52.5128,52.5923,167320.0
2017-12-12 11:05:00,52.91,52.97,52.89,52.91,283260.0,52.5923,52.6519,52.5724,52.5923,283260.0
2017-12-12 11:10:00,52.92,52.98,52.92,52.97,159580.0,52.6022,52.6619,52.6022,52.6519,159580.0
2017-12-12 11:15:00,52.97,52.99,52.95,52.96,147000.0,52.6519,52.6718,52.632,52.642,147000.0
2017-12-12 11:20:00,52.96,52.97,52.91,52.93,100000.0,52.642,52.6519,52.5923,52.6122,100000.0
2017-12-12 11:25:00,52.94,53.01,52.94,53.01,182180.0,52.6221,52.6917,52.6221,52.6917,182180.0
2017-12-12 11:30:00,53.02,53.13,53.0,53.09,456340.0,52.7016,52.811,52.6817,52.7712,456340.0
2017-12-12 11:35:00,53.11,53.11,53.03,53.06,299000.0,52.7911,52.7911,52.7116,52.7414,299000.0
2017-12-12 11:40:00,53.04,53.07,52.97,53.01,257820.0,52.7215,52.7513,52.6519,52.6917,257820.0
2017-12-12 11:45:00,53.0,53.07,52.99,53.04,152140.0,52.6817,52.7513,52.6718,52.7215,152140.0
2017-12-12 11:50:00,53.04,53.08,53.03,53.04,90820.0,52.7215,52.7613,52.7116,52.7215,90820.0
2017-12-12 11:55:00,53.05,53.08,53.04,53.07,46800.0,52.7314,52.7613,52.7215,52.7513,46800.0
2017-12-12 12:00:00,53.06,53.07,53.02,53.07,92000.0,52.7414,52.7513,52.7016,52.7513,92000.0
2017-12-12 12:05:00,53.06,53.09,53.03,53.07,113320.0,52.7414,52.7712,52.7116,52.7513,113320.0
2017-12-12 12:10:00,53.07,53.1,53.07,53.1,191040.0,52.7513,52.7811,52.7513,52.7811,191040.0
2017-12-12 12:15:00,53.1,53.11,53.04,53.05,188180.0,52.7811,52.7911,52.7215,52.7314,188180.0
2017-12-12 12:20:00,53.05,53.07,53.03,53.06,131600.0,52.7314,52.7513,52.7116,52.7414,131600.0
2017-12-12 12:25:00,53.04,53.07,52.93,52.96,165120.0,52.7215,52.7513,52.6122,52.642,165120.0
2017-12-12 12:30:00,52.93,52.97,52.93,52.97,99340.0,52.6122,52.6519,52.6122,52.6519,99340.0
2017-12-12 12:35:00,52.96,52.99,52.93,52.94,125560.0,52.642,52.6718,52.6122,52.6221,125560.0
2017-12-12 12:40:00,52.93,52.99,52.93,52.96,59080.0,52.6122,52.6718,52.6122,52.642,59080.0
2017-12-12 12:45:00,52.96,52.98,52.83,52.83,383040.0,52.642,52.6619,52.5128,52.5128,383040.0
2017-12-12 12:50:00,52.85,52.88,52.81,52.82,177660.0,52.5327,52.5625,52.4929,52.5028,177660.0
2017-12-12 12:55:00,52.84,52.85,52.8,52.82,135300.0,52.5227,52.5327,52.483,52.5028,135300.0
2017-12-12 13:00:00,52.81,52.86,52.73,52.74,251840.0,52.4929,52.5426,52.4134,52.4233,251840.0
2017-12-12 13:05:00,52.74,52.8,52.74,52.79,221400.0,52.4233,52.483,52.4233,52.473,221400.0
2017-12-12 13:10:00,52.8,52.91,52.8,52.85,246600.0,52.483,52.5923,52.483,52.5327,246600.0
2017-12-12 13:15:00,52.82,52.89,52.82,52.88,92660.0,52.5028,52.5724,52.5028,52.5625,92660.0
2017-12-12 13:20:00,52.85,52.91,52.82,52.87,114380.0,52.5327,52.5923,52.5028,52.5525,114380.0
2017-12-12 13:25:00,52.84,52.89,52.84,52.85,121000.0,52.5227,52.5724,52.5227,52.5327,121000.0
2017-12-12 13:30:00,52.86,52.86,52.8,52.83,89520.0,52.5426,52.5426,52.483,52.5128,89520.0
2017-12-12 13:35:00,52.85,52.85,52.8,52.82,71700.0,52.5327,52.5327,52.483,52.5028,71700.0
2017-12-12 13:40:00,52.83,52.85,52.71,52.72,1620940.0,52.5128,52.5327,52.3935,52.4034,1620940.0
2017-12-12 13:45:00,52.72,52.75,52.66,52.69,245200.0,52.4034,52.4333,52.3438,52.3736,245200.0
2017-12-12 13:50:00,52.69,52.69,52.6,52.6,435380.0,52.3736,52.3736,52.2842,52.2842,435380.0
2017-12-12 13:55:00,52.59,52.64,52.53,52.62,274600.0,52.2742,52.3239,52.2146,52.304,274600.0
2017-12-12 14:00:00,52.6,52.63,52.56,52.59,209920.0,52.2842,52.314,52.2444,52.2742,209920.0
2017-12-12 14:05:00,52.6,52.68,52.6,52.67,387920.0,52.2842,52.3637,52.2842,52.3537,387920.0
2017-12-12 14:10:00,52.7,52.74,52.68,52.73,272560.0,52.3836,52.4233,52.3637,52.4134,272560.0
2017-12-12 14:15:00,52.75,52.79,52.73,52.74,102900.0,52.4333,52.473,52.4134,52.4233,102900.0
2017-12-12 14:20:00,52.77,52.81,52.72,52.73,115200.0,52.4531,52.4929,52.4034,52.4134,115200.0
2017-12-12 14:25:00,52.74,52.77,52.71,52.77,168040.0,52.4233,52.4531,52.3935,52.4531,168040.0
2017-12-12 14:30:00,52.77,52.8,52.73,52.79,185240.0,52.4531,52.483,52.4134,52.473,185240.0
2017-12-12 14:35:00,52.78,52.78,52.75,52.75,151380.0,52.4631,52.4631,52.4333,52.4333,151380.0
2017-12-12 14:40:00,52.76,52.78,52.74,52.75,121620.0,52.4432,52.4631,52.4233,52.4333,121620.0
2017-12-12 14:45:00,52.77,52.8,52.73,52.77,192740.0,52.4531,52.483,52.4134,52.4531,192740.0
2017-12-12 14:50:00,52.73,52.79,52.73,52.78,89800.0,52.4134,52.473,52.4134,52.4631,89800.0
2017-12-12 14:55:00,52.76,52.83,52.74,52.74,119840.0,52.4432,52.5128,52.4233,52.4233,119840.0
2017-12-12 15:00:00,52.77,52.79,52.67,52.68,182360.0,52.4531,52.473,52.3537,52.3637,182360.0
2017-12-12 15:05:00,52.68,52.72,52.63,52.63,190240.0,52.3637,52.4034,52.314,52.314,190240.0
2017-12-12 15:10:00,52.63,52.68,52.63,52.66,156620.0,52.314,52.3637,52.314,52.3438,156620.0
2017-12-12 15:15:00,52.68,52.69,52.64,52.65,139640.0,52.3637,52.3736,52.3239,52.3339,139640.0
2017-12-12 15:20:00,52.65,52.65,52.6,52.63,152660.0,52.3339,52.3339,52.2842,52.314,152660.0
2017-12-12 15:25:00,52.62,52.64,52.55,52.55,218800.0,52.304,52.3239,52.2345,52.2345,218800.0
2017-12-12 15:30:00,52.57,52.58,52.49,52.5,335240.0,52.2543,52.2643,52.1748,52.1848,335240.0
2017-12-12 15:35:00,52.5,52.52,52.48,52.48,228100.0,52.1848,52.2046,52.1649,52.1649,228100.0
2017-12-12 15:40:00,52.48,52.51,52.43,52.44,457100.0,52.1649,52.1947,52.1152,52.1251,457100.0
2017-12-12 15:45:00,52.45,52.46,52.4,52.42,505420.0,52.1351,52.145,52.0854,52.1052,505420.0
2017-12-12 15:50:00,52.41,52.46,52.38,52.45,663420.0,52.0953,52.145,52.0655,52.1351,663420.0
2017-12-12 15:55:00,52.45,52.48,52.38,52.46,1236760.0,52.1351,52.1649,52.0655,52.145,1236760.0
2017-12-13 09:30:00,52.6,52.69,52.41,52.59,904200.0,52.2842,52.3736,52.0953,52.2742,904200.0
2017-12-13 09:35:00,52.59,52.67,52.4,52.4,492520.0,52.2742,52.3537,52.0854,52.0854,492520.0
2017-12-13 09:40:00,52.43,52.61,52.42,52.44,309840.0,52.1152,52.2941,52.1052,52.1251,309840.0
2017-12-13 09:45:00,52.45,52.52,52.33,52.52,386000.0,52.1351,52.2046,52.0158,52.2046,386000.0
2017-12-13 09:50:00,52.5,52.66,52.5,52.64,314080.0,52.1848,52.3438,52.1848,52.3239,314080.0
2017-12-13 09:55:00,52.66,52.71,52.58,52.58,310420.0,52.3438,52.3935,52.2643,52.2643,310420.0
2017-12-13 10:00:00,52.56,52.65,52.53,52.65,166880.0,52.2444,52.3339,52.2146,52.3339,166880.0
2017-12-13 10:05:00,52.61,52.64,52.55,52.58,126140.0,52.2941,52.3239,52.2345,52.2643,126140.0
2017-12-13 10:10:00,52.56,52.64,52.55,52.59,124120.0,52.2444,52.3239,52.2345,52.2742,124120.0
2017-12-13 10:15:00,52.6,52.61,52.55,52.59,75280.0,52.2842,52.2941,52.2345,52.2742,75280.0
2017-12-13 10:20:00,52.61,52.64,52.58,52.59,187080.0,52.2941,52.3239,52.2643,52.2742,187080.0
2017-12-13 10:25:00,52.58,52.63,52.55,52.59,131880.0,52.2643,52.314,52.2345,52.2742,131880.0
2017-12-13 10:30:00,52.61,52.62,52.58,52.59,142240.0,52.2941,52.304,52.2643,52.2742,142240.0
2017-12-13 10:35:00,52.6,52.64,52.58,52.61,164480.0,52.2842,52.3239,52.2643,52.2941,164480.0
2017-12-13 10:40:00,52.6,52.67,52.59,52.63,184420.0,52.2842,52.3537,52.2742,52.314,184420.0
2017-12-13 10:45:00,52.63,52.64,52.58,52.6,126320.0,52.314,52.3239,52.2643,52.2842,126320.0
2017-12-13 10:50:00,52.58,52.65,52.58,52.65,141440.0,52.2643,52.3339,52.2643,52.3339,141440.0
2017-12-13 10:55:00,52.63,52.66,52.6,52.66,104000.0,52.314,52.3438,52.2842,52.3438,104000.0
2017-12-13 11:00:00,52.65,52.69,52.63,52.68,153740.0,52.3339,52.3736,52.314,52.3637,153740.0
2017-12-13 11:05:00,52.69,52.72,52.65,52.69,180240.0,52.3736,52.4034,52.3339,52.3736,180240.0
2017-12-13 11:10:00,52.7,52.71,52.65,52.65,81080.0,52.3836,52.3935,52.3339,52.3339,81080.0
2017-12-13 11:15:00,52.65,52.67,52.64,52.67,77920.0,52.3339,52.3537,52.3239,52.3537,77920.0
2017-12-13 11:20:00,52.67,52.67,52.62,52.64,86820.0,52.3537,52.3537,52.304,52.3239,86820.0
2017-12-13 11:25:00,52.66,52.66,52.54,52.54,281700.0,52.3438,52.3438,52.2245,52.2245,281700.0
2017-12-13 11:30:00,52.55,52.59,52.5,52.54,124600.0,52.2345,52.2742,52.1848,52.2245,124600.0
2017-12-13 11:35:00,52.52,52.55,52.49,52.49,168600.0,52.2046,52.2345,52.1748,52.1748,168600.0
2017-12-13 11:40:00,52.5,52.53,52.47,52.49,102380.0,52.1848,52.2146,52.1549,52.1748,102380.0
2017-12-13 11:45:00,52.51,52.54,52.49,52.54,117340.0,52.1947,52.2245,52.1748,52.2245,117340.0
2017-12-13 11:50:00,52.53,52.56,52.51,52.56,51020.0,52.2146,52.2444,52.1947,52.2444,51020.0
2017-12-13 11:55:00,52.54,52.55,52.5,52.5,56900.0,52.2245,52.2345,52.1848,52.1848,56900.0
2017-12-13 12:00:00,52.51,52.53,52.45,52.46,100500.0,52.1947,52.2146,52.1351,52.145,100500.0
2017-12-13 12:05:00,52.45,52.47,52.43,52.45,68640.0,52.1351,52.1549,52.1152,52.1351,68640.0
2017-12-13 12:10:00,52.44,52.47,52.41,52.45,185140.0,52.1251,52.1549,52.0953,52.1351,185140.0
2017-12-13 12:15:00,52.47,52.48,52.44,52.44,114400.0,52.1549,52.1649,52.1251,52.1251,114400.0
2017-12-13 12:20:00,52.47,52.53,52.45,52.53,81880.0,52.1549,52.2146,52.1351,52.2146,81880.0
2017-12-13 12:25:00,52.52,52.54,52.5,52.51,66540.0,52.2046,52.2245,52.1848,52.1947,66540.0
2017-12-13 12:30:00,52.52,52.55,52.49,52.51,115380.0,52.2046,52.2345,52.1748,52.1947,115380.0
2017-12-13 12:35:00,52.51,52.53,52.46,52.46,76200.0,52.1947,52.2146,52.145,52.145,76200.0
2017-12-13 12:40:00,52.48,52.55,52.48,52.51,83500.0,52.1649,52.2345,52.1649,52.1947,83500.0
2017-12-13 12:45:00,52.5,52.59,52.48,52.52,204720.0,52.1848,52.2742,52.1649,52.2046,204720.0
2017-12-13 12:50:00,52.52,52.56,52.52,52.55,60000.0,52.2046,52.2444,52.2046,52.2345,60000.0
2017-12-13 12:55:00,52.54,52.58,52.54,52.58,36000.0,52.2245,52.2643,52.2245,52.2643,36000.0
2017-12-13 13:00:00,52.57,52.58,52.55,52.55,104000.0,52.2543,52.2643,52.2345,52.2345,104000.0
2017-12-13 13:05:00,52.55,52.58,52.53,52.55,72300.0,52.2345,52.2643,52.2146,52.2345,72300.0
2017-12-13 13:10:00,52.54,52.56,52.51,52.53,75940.0,52.2245,52.2444,52.1947,52.2146,75940.0
2017-12-13 13:15:00,52.52,52.52,52.44,52.49,153520.0,52.2046,52.2046,52.1251,52.1748,153520.0
2017-12-13 13:20:00,52.48,52.54,52.44,52.5,144420.0,52.1649,52.2245,52.1251,52.1848,144420.0
2017-12-13 13:25:00,52.52,52.52,52.48,52.48,30000.0,52.2046,52.2046,52.1649,52.1649,30000.0
2017-12-13 13:30:00,52.48,52.48,52.44,52.44,82420.0,52.1649,52.1649,52.1251,52.1251,82420.0
2017-12-13 13:35:00,52.45,52.48,52.44,52.46,126140.0,52.1351,52.1649,52.1251,52.145,126140.0
2017-12-13 13:40:00,52.47,52.48,52.45,52.46,76000.0,52.1549,52.1649,52.1351,52.145,76000.0
2017-12-13 13:45:00,52.48,52.5,52.45,52.46,54040.0,52.1649,52.1848,52.1351,52.145,54040.0
2017-12-13 13:50:00,52.46,52.53,52.45,52.53,168000.0,52.145,52.2146,52.1351,52.2146,168000.0
2017-12-13 13:55:00,52.54,52.55,52.49,52.5,36000.0,52.2245,52.2345,52.1748,52.1848,36000.0
2017-12-13 14:00:00,52.51,52.69,52.51,52.55,213360.0,52.1947,52.3736,52.1947,52.2345,213360.0
2017-12-13 14:05:00,52.58,52.58,52.48,52.54,122540.0,52.2643,52.2643,52.1649,52.2245,122540.0
2017-12-13 14:10:00,52.52,52.57,52.51,52.55,60160.0,52.2046,52.2543,52.1947,52.2345,60160.0
2017-12-13 14:15:00,52.54,52.57,52.52,52.57,111940.0,52.2245,52.2543,52.2046,52.2543,111940.0
2017-12-13 14:20:00,52.57,52.57,52.47,52.51,115280.0,52.2543,52.2543,52.1549,52.1947,115280.0
2017-12-13 14:25:00,52.51,52.55,52.51,52.55,73800.0,52.1947,52.2345,52.1947,52.2345,73800.0
2017-12-13 14:30:00,52.54,52.59,52.51,52.59,106220.0,52.2245,52.2742,52.1947,52.2742,106220.0
2017-12-13 14:35:00,52.56,52.58,52.51,52.55,99980.0,52.2444,52.2643,52.1947,52.2345,99980.0
2017-12-13 14:40:00,52.54,52.57,52.53,52.55,158220.0,52.2245,52.2543,52.2146,52.2345,158220.0
2017-12-13 14:45:00,52.58,52.6,52.56,52.59,114260.0,52.2643,52.2842,52.2444,52.2742,114260.0
2017-12-13 14:50:00,52.6,52.63,52.54,52.6,146160.0,52.2842,52.314,52.2245,52.2842,146160.0
2017-12-13 14:55:00,52.61,52.71,52.6,52.67,322840.0,52.2941,52.3935,52.2842,52.3537,322840.0
2017-12-13 15:00:00,52.68,52.7,52.61,52.65,134080.0,52.3637,52.3836,52.2941,52.3339,134080.0
2017-12-13 15:05:00,52.63,52.65,52.61,52.62,92940.0,52.314,52.3339,52.2941,52.304,92940.0
2017-12-13 15:10:00,52.64,52.66,52.62,52.66,56340.0,52.3239,52.3438,52.304,52.3438,56340.0
2017-12-13 15:15:00,52.64,52.71,52.63,52.69,136560.0,52.3239,52.3935,52.314,52.3736,136560.0
2017-12-13 15:20:00,52.71,52.75,52.66,52.67,170160.0,52.3935,52.4333,52.3438,52.3537,170160.0
2017-12-13 15:25:00,52.68,52.68,52.63,52.64,149540.0,52.3637,52.3637,52.314,52.3239,149540.0
2017-12-13 15:30:00,52.65,52.69,52.63,52.69,121440.0,52.3339,52.3736,52.314,52.3736,121440.0
2017-12-13 15:35:00,52.7,52.77,52.69,52.71,282080.0,52.3836,52.4531,52.3736,52.3935,282080.0
2017-12-13 15:40:00,52.71,52.73,52.68,52.68,194920.0,52.3935,52.4134,52.3637,52.3637,194920.0
2017-12-13 15:45:00,52.7,52.72,52.68,52.71,331440.0,52.3836,52.4034,52.3637,52.3935,331440.0
2017-12-13 15:50:00,52.63,52.66,52.56,52.6,417340.0,52.314,52.3438,52.2444,52.2842,417340.0
2017-12-13 15:55:00,52.61,52.65,52.53,52.57,1135220.0,52.2941,52.3339,52.2146,52.2543,1135220.0
2017-12-14 09:30:00,52.77,52.93,52.68,52.93,717900.0,52.4531,52.6122,52.3637,52.6122,717900.0
2017-12-14 09:35:00,52.94,52.97,52.7,52.74,290060.0,52.6221,52.6519,52.3836,52.4233,290060.0
2017-12-14 09:40:00,52.74,52.97,52.74,52.95,298200.0,52.4233,52.6519,52.4233,52.632,298200.0
2017-12-14 09:45:00,52.93,53.01,52.93,52.94,214980.0,52.6122,52.6917,52.6122,52.6221,214980.0
2017-12-14 09:50:00,52.95,52.99,52.89,52.95,264760.0,52.632,52.6718,52.5724,52.632,264760.0
2017-12-14 09:55:00,52.95,52.96,52.9,52.95,207160.0,52.632,52.642,52.5823,52.632,207160.0
2017-12-14 10:00:00,52.97,52.98,52.92,52.96,429340.0,52.6519,52.6619,52.6022,52.642,429340.0
2017-12-14 10:05:00,52.95,52.99,52.95,52.98,126060.0,52.632,52.6718,52.632,52.6619,126060.0
2017-12-14 10:10:00,52.98,53.04,52.96,53.04,553780.0,52.6619,52.7215,52.642,52.7215,553780.0
2017-12-14 10:15:00,53.05,53.09,53.02,53.06,419460.0,52.7314,52.7712,52.7016,52.7414,419460.0
2017-12-14 10:20:00,53.06,53.2,53.06,53.18,373780.0,52.7414,52.8805,52.7414,52.8607,373780.0
2017-12-14 10:25:00,53.2,53.25,53.18,53.19,484940.0,52.8805,52.9302,52.8607,52.8706,484940.0
2017-12-14 10:30:00,53.21,53.22,53.1,53.17,336540.0,52.8905,52.9004,52.7811,52.8507,336540.0
2017-12-14 10:35:00,53.16,53.21,53.14,53.19,212620.0,52.8408,52.8905,52.8209,52.8706,212620.0
2017-12-14 10:40:00,53.19,53.26,53.16,53.2,279800.0,52.8706,52.9402,52.8408,52.8805,279800.0
2017-12-14 10:45:00,53.21,53.22,53.16,53.18,180520.0,52.8905,52.9004,52.8408,52.8607,180520.0
2017-12-14 10:50:00,53.17,53.25,53.16,53.24,243420.0,52.8507,52.9302,52.8408,52.9203,243420.0
2017-12-14 10:55:00,53.24,53.35,53.24,53.31,484120.0,52.9203,53.0296,52.9203,52.9899,484120.0
2017-12-14 11:00:00,53.31,53.35,53.23,53.31,356460.0,52.9899,53.0296,52.9104,52.9899,356460.0
2017-12-14 11:05:00,53.31,53.34,53.28,53.28,194520.0,52.9899,53.0197,52.9601,52.9601,194520.0
2017-12-14 11:10:00,53.28,53.3,53.21,53.21,140320.0,52.9601,52.9799,52.8905,52.8905,140320.0
2017-12-14 11:15:00,53.2,53.25,53.17,53.24,149580.0,52.8805,52.9302,52.8507,52.9203,149580.0
2017-12-14 11:20:00,53.23,53.24,53.08,53.14,259000.0,52.9104,52.9203,52.7613,52.8209,259000.0
2017-12-14 11:25:00,53.15,53.2,53.1,53.18,215920.0,52.8308,52.8805,52.7811,52.8607,215920.0
2017-12-14 11:30:00,53.21,53.25,53.11,53.24,191620.0,52.8905,52.9302,52.7911,52.9203,191620.0
2017-12-14 11:35:00,53.23,53.27,53.2,53.25,198720.0,52.9104,52.9501,52.8805,52.9302,198720.0
2017-12-14 11:40:00,53.27,53.3,53.25,53.29,195200.0,52.9501,52.9799,52.9302,52.97,195200.0
2017-12-14 11:45:00,53.29,53.34,53.28,53.32,159820.0,52.97,53.0197,52.9601,52.9998,159820.0
2017-12-14 11:50:00,53.34,53.34,53.29,53.29,96480.0,53.0197,53.0197,52.97,52.97,96480.0
2017-12-14 11:55:00,53.29,53.32,53.27,53.27,70120.0,52.97,52.9998,52.9501,52.9501,70120.0
2017-12-14 12:00:00,53.28,53.33,53.26,53.3,138360.0,52.9601,53.0098,52.9402,52.9799,138360.0
2017-12-14 12:05:00,53.28,53.32,53.27,53.29,98680.0,52.9601,52.9998,52.9501,52.97,98680.0
2017-12-14 12:10:00,53.28,53.3,53.23,53.24,90140.0,52.9601,52.9799,52.9104,52.9203,90140.0
2017-12-14 12:15:00,53.27,53.28,53.24,53.25,38520.0,52.9501,52.9601,52.9203,52.9302,38520.0
2017-12-14 12:20:00,53.25,53.27,53.22,53.24,66700.0,52.9302,52.9501,52.9004,52.9203,66700.0
2017-12-14 12:25:00,53.25,53.25,53.21,53.24,95680.0,52.9302,52.9302,52.8905,52.9203,95680.0
2017-12-14 12:30:00,53.23,53.25,53.21,53.24,81500.0,52.9104,52.9302,52.8905,52.9203,81500.0
2017-12-14 12:35:00,53.24,53.24,53.2,53.22,48000.0,52.9203,52.9203,52.8805,52.9004,48000.0
2017-12-14 12:40:00,53.24,53.26,53.22,53.22,63820.0,52.9203,52.9402,52.9004,52.9004,63820.0
2017-12-14 12:45:00,53.25,53.25,53.21,53.21,54300.0,52.9302,52.9302,52.8905,52.8905,54300.0
2017-12-14 12:50:00,53.21,53.23,53.14,53.15,192900.0,52.8905,52.9104,52.8209,52.8308,192900.0
2017-12-14 12:55:00,53.15,53.15,53.09,53.1,108760.0,52.8308,52.8308,52.7712,52.7811,108760.0
2017-12-14 13:00:00,53.11,53.16,53.08,53.13,172660.0,52.7911,52.8408,52.7613,52.811,172660.0
2017-12-14 13:05:00,53.12,53.15,53.1,53.14,133380.0,52.801,52.8308,52.7811,52.8209,133380.0
2017-12-14 13:10:00,53.12,53.13,52.98,53.01,555200.0,52.801,52.811,52.6619,52.6917,555200.0
2017-12-14 13:15:00,52.96,52.99,52.81,52.98,499860.0,52.642,52.6718,52.4929,52.6619,499860.0
2017-12-14 13:20:00,53.0,53.0,52.94,53.0,157300.0,52.6817,52.6817,52.6221,52.6817,157300.0
2017-12-14 13:25:00,52.98,53.03,52.96,53.01,108920.0,52.6619,52.7116,52.642,52.6917,108920.0
2017-12-14 13:30:00,53.0,53.01,52.96,52.99,123960.0,52.6817,52.6917,52.642,52.6718,123960.0
2017-12-14 13:35:00,52.98,53.02,52.98,53.01,121880.0,52.6619,52.7016,52.6619,52.6917,121880.0
2017-12-14 13:40:00,53.0,53.04,52.97,53.03,171840.0,52.6817,52.7215,52.6519,52.7116,171840.0
2017-12-14 13:45:00,53.03,53.1,53.03,53.04,121900.0,52.7116,52.7811,52.7116,52.7215,121900.0
2017-12-14 13:50:00,53.05,53.06,52.97,52.97,167880.0,52.7314,52.7414,52.6519,52.6519,167880.0
2017-12-14 13:55:00,53.0,53.05,52.98,52.98,131720.0,52.6817,52.7314,52.6619,52.6619,131720.0
2017-12-14 14:00:00,53.0,53.07,53.0,53.04,67740.0,52.6817,52.7513,52.6817,52.7215,67740.0
2017-12-14 14:05:00,53.03,53.07,53.03,53.05,52020.0,52.7116,52.7513,52.7116,52.7314,52020.0
2017-12-14 14:10:00,53.07,53.08,53.01,53.06,56000.0,52.7513,52.7613,52.6917,52.7414,56000.0
2017-12-14 14:15:00,53.05,53.06,53.01,53.03,102820.0,52.7314,52.7414,52.6917,52.7116,102820.0
2017-12-14 14:20:00,53.01,53.03,52.91,52.91,103500.0,52.6917,52.7116,52.5923,52.5923,103500.0
2017-12-14 14:25:00,52.93,52.99,52.91,52.91,146000.0,52.6122,52.6718,52.5923,52.5923,146000.0
2017-12-14 14:30:00,52.89,52.98,52.89,52.97,101300.0,52.5724,52.6619,52.5724,52.6519,101300.0
2017-12-14 14:35:00,52.96,52.96,52.93,52.94,71760.0,52.642,52.642,52.6122,52.6221,71760.0
2017-12-14 14:40:00,52.92,52.99,52.92,52.97,121280.0,52.6022,52.6718,52.6022,52.6519,121280.0
2017-12-14 14:45:00,52.97,52.99,52.93,52.95,92620.0,52.6519,52.6718,52.6122,52.632,92620.0
2017-12-14 14:50:00,52.93,53.0,52.93,52.96,102200.0,52.6122,52.6817,52.6122,52.642,102200.0
2017-12-14 14:55:00,52.96,53.04,52.96,53.02,129140.0,52.642,52.7215,52.642,52.7016,129140.0
2017-12-14 15:00:00,53.01,53.03,52.94,52.97,137440.0,52.6917,52.7116,52.6221,52.6519,137440.0
2017-12-14 15:05:00,52.98,52.98,52.93,52.96,74000.0,52.6619,52.6619,52.6122,52.642,74000.0
2017-12-14 15:10:00,52.97,53.0,52.97,52.99,96000.0,52.6519,52.6817,52.6519,52.6718,96000.0
2017-12-14 15:15:00,53.0,53.0,52.93,52.95,43720.0,52.6817,52.6817,52.6122,52.632,43720.0
2017-12-14 15:20:00,52.96,52.99,52.95,52.95,114180.0,52.642,52.6718,52.632,52.632,114180.0
2017-12-14 15:25:00,52.96,52.97,52.93,52.93,122180.0,52.642,52.6519,52.6122,52.6122,122180.0
2017-12-14 15:30:00,52.94,52.98,52.9,52.93,536440.0,52.6221,52.6619,52.5823,52.6122,536440.0
2017-12-14 15:35:00,52.93,52.96,52.92,52.95,277100.0,52.6122,52.642,52.6022,52.632,277100.0
2017-12-14 15:40:00,52.95,52.98,52.92,52.96,442280.0,52.632,52.6619,52.6022,52.642,442280.0
2017-12-14 15:45:00,52.98,52.99,52.91,52.95,229960.0,52.6619,52.6718,52.5923,52.632,229960.0
2017-12-14 15:50:00,52.93,52.98,52.86,52.98,705240.0,52.6122,52.6619,52.5426,52.6619,705240.0
2017-12-14 15:55:00,52.98,52.98,52.89,52.93,1153580.0,52.6619,52.6619,52.5724,52.6122,1153580.0
2017-12-15 09:30:00,53.19,53.35,53.04,53.15,8633100.0,52.8706,53.0296,52.7215,52.8308,8633100.0
2017-12-15 09:35:00,53.15,53.2,53.1,53.16,508940.0,52.8308,52.8805,52.7811,52.8408,508940.0
2017-12-15 09:40:00,53.14,53.28,53.11,53.26,398960.0,52.8209,52.9601,52.7911,52.9402,398960.0
2017-12-15 09:45:00,53.26,53.28,53.16,53.22,348760.0,52.9402,52.9601,52.8408,52.9004,348760.0
2017-12-15 09:50:00,53.19,53.22,53.0,53.03,307000.0,52.8706,52.9004,52.6817,52.7116,307000.0
2017-12-15 09:55:00,53.01,53.11,53.01,53.1,106740.0,52.6917,52.7911,52.6917,52.7811,106740.0
2017-12-15 10:00:00,53.11,53.17,53.06,53.17,267600.0,52.7911,52.8507,52.7414,52.8507,267600.0
2017-12-15 10:05:00,53.17,53.25,53.16,53.19,194240.0,52.8507,52.9302,52.8408,52.8706,194240.0
2017-12-15 10:10:00,53.18,53.2,53.15,53.18,121740.0,52.8607,52.8805,52.8308,52.8607,121740.0
2017-12-15 10:15:00,53.18,53.3,53.18,53.3,145980.0,52.8607,52.9799,52.8607,52.9799,145980.0
2017-12-15 10:20:00,53.27,53.28,53.22,53.26,103000.0,52.9501,52.9601,52.9004,52.9402,103000.0
2017-12-15 10:25:00,53.28,53.34,53.28,53.29,316900.0,52.9601,53.0197,52.9601,52.97,316900.0
2017-12-15 10:30:00,53.27,53.3,53.19,53.22,219840.0,52.9501,52.9799,52.8706,52.9004,219840.0
2017-12-15 10:35:00,53.21,53.27,53.19,53.26,117000.0,52.8905,52.9501,52.8706,52.9402,117000.0
2017-12-15 10:40:00,53.24,53.28,53.23,53.26,172080.0,52.9203,52.9601,52.9104,52.9402,172080.0
2017-12-15 10:45:00,53.27,53.28,53.25,53.26,118440.0,52.9501,52.9601,52.9302,52.9402,118440.0
2017-12-15 10:50:00,53.25,53.3,53.24,53.29,328740.0,52.9302,52.9799,52.9203,52.97,328740.0
2017-12-15 10:55:00,53.3,53.32,53.25,53.3,502780.0,52.9799,52.9998,52.9302,52.9799,502780.0
2017-12-15 11:00:00,53.3,53.4,53.3,53.4,376580.0,52.9799,53.0793,52.9799,53.0793,376580.0
2017-12-15 11:05:00,53.39,53.44,53.38,53.41,153480.0,53.0694,53.1191,53.0595,53.0893,153480.0
2017-12-15 11:10:00,53.41,53.43,53.38,53.39,166720.0,53.0893,53.1092,53.0595,53.0694,166720.0
2017-12-15 11:15:00,53.39,53.41,53.38,53.39,151380.0,53.0694,53.0893,53.0595,53.0694,151380.0
2017-12-15 11:20:00,53.39,53.48,53.38,53.48,97700.0,53.0694,53.1589,53.0595,53.1589,97700.0
2017-12-15 11:25:00,53.48,53.52,53.46,53.47,236620.0,53.1589,53.1986,53.139,53.1489,236620.0
2017-12-15 11:30:00,53.45,53.48,53.44,53.45,80840.0,53.129,53.1589,53.1191,53.129,80840.0
2017-12-15 11:35:00,53.46,53.48,53.42,53.46,186260.0,53.139,53.1589,53.0992,53.139,186260.0
2017-12-15 11:40:00,53.48,53.48,53.44,53.47,83020.0,53.1589,53.1589,53.1191,53.1489,83020.0
2017-12-15 11:45:00,53.46,53.48,53.45,53.46,77300.0,53.139,53.1589,53.129,53.139,77300.0
2017-12-15 11:50:00,53.47,53.52,53.47,53.52,126840.0,53.1489,53.1986,53.1489,53.1986,126840.0
2017-12-15 11:55:00,53.53,53.55,53.49,53.53,156000.0,53.2086,53.2284,53.1688,53.2086,156000.0
2017-12-15 12:00:00,53.54,53.57,53.49,53.57,73340.0,53.2185,53.2483,53.1688,53.2483,73340.0
2017-12-15 12:05:00,53.57,53.64,53.56,53.56,331480.0,53.2483,53.3179,53.2384,53.2384,331480.0
2017-12-15 12:10:00,53.56,53.58,53.55,53.58,69340.0,53.2384,53.2583,53.2284,53.2583,69340.0
2017-12-15 12:15:00,53.57,53.67,53.56,53.64,478600.0,53.2483,53.3477,53.2384,53.3179,478600.0
2017-12-15 12:20:00,53.64,53.65,53.52,53.59,392740.0,53.3179,53.3278,53.1986,53.2682,392740.0
2017-12-15 12:25:00,53.61,53.63,53.58,53.58,122600.0,53.2881,53.308,53.2583,53.2583,122600.0
2017-12-15 12:30:00,53.59,53.63,53.51,53.55,234420.0,53.2682,53.308,53.1887,53.2284,234420.0
2017-12-15 12:35:00,53.52,53.55,53.5,53.51,114980.0,53.1986,53.2284,53.1787,53.1887,114980.0
2017-12-15 12:40:00,53.5,53.55,53.46,53.51,262880.0,53.1787,53.2284,53.139,53.1887,262880.0
2017-12-15 12:45:00,53.51,53.55,53.5,53.51,316660.0,53.1887,53.2284,53.1787,53.1887,316660.0
2017-12-15 12:50:00,53.51,53.56,53.49,53.52,244540.0,53.1887,53.2384,53.1688,53.1986,244540.0
2017-12-15 12:55:00,53.5,53.54,53.49,53.52,83640.0,53.1787,53.2185,53.1688,53.1986,83640.0
2017-12-15 13:00:00,53.51,53.55,53.5,53.55,166160.0,53.1887,53.2284,53.1787,53.2284,166160.0
2017-12-15 13:05:00,53.54,53.54,53.47,53.53,347660.0,53.2185,53.2185,53.1489,53.2086,347660.0
2017-12-15 13:10:00,53.52,53.54,53.48,53.52,216740.0,53.1986,53.2185,53.1589,53.1986,216740.0
2017-12-15 13:15:00,53.52,53.54,53.49,53.49,98400.0,53.1986,53.2185,53.1688,53.1688,98400.0
2017-12-15 13:20:00,53.49,53.53,53.49,53.52,54400.0,53.1688,53.2086,53.1688,53.1986,54400.0
2017-12-15 13:25:00,53.51,53.53,53.5,53.5,90800.0,53.1887,53.2086,53.1787,53.1787,90800.0
2017-12-15 13:30:00,53.52,53.53,53.5,53.52,139440.0,53.1986,53.2086,53.1787,53.1986,139440.0
2017-12-15 13:35:00,53.52,53.54,53.51,53.51,177900.0,53.1986,53.2185,53.1887,53.1887,177900.0
2017-12-15 13:40:00,53.52,53.54,53.5,53.54,218060.0,53.1986,53.2185,53.1787,53.2185,218060.0
2017-12-15 13:45:00,53.54,53.56,53.51,53.55,360580.0,53.2185,53.2384,53.1887,53.2284,360580.0
2017-12-15 13:50:00,53.55,53.58,53.52,53.55,192000.0,53.2284,53.2583,53.1986,53.2284,192000.0
2017-12-15 13:55:00,53.57,53.61,53.55,53.61,428000.0,53.2483,53.2881,53.2284,53.2881,428000.0
2017-12-15 14:00:00,53.61,53.61,53.57,53.59,218720.0,53.2881,53.2881,53.2483,53.2682,218720.0
2017-12-15 14:05:00,53.59,53.64,53.58,53.64,206840.0,53.2682,53.3179,53.2583,53.3179,206840.0
2017-12-15 14:10:00,53.65,53.65,53.62,53.65,172200.0,53.3278,53.3278,53.298,53.3278,172200.0
2017-12-15 14:15:00,53.64,53.67,53.63,53.63,148580.0,53.3179,53.3477,53.308,53.308,148580.0
2017-12-15 14:20:00,53.63,53.68,53.62,53.65,163040.0,53.308,53.3577,53.298,53.3278,163040.0
2017-12-15 14:25:00,53.65,53.7,53.64,53.7,302600.0,53.3278,53.3775,53.3179,53.3775,302600.0
2017-12-15 14:30:00,53.71,53.76,53.7,53.75,484440.0,53.3875,53.4372,53.3775,53.4272,484440.0
2017-12-15 14:35:00,53.75,53.76,53.71,53.75,264840.0,53.4272,53.4372,53.3875,53.4272,264840.0
2017-12-15 14:40:00,53.74,53.74,53.65,53.65,359380.0,53.4173,53.4173,53.3278,53.3278,359380.0
2017-12-15 14:45:00,53.65,53.66,53.62,53.65,132000.0,53.3278,53.3378,53.298,53.3278,132000.0
2017-12-15 14:50:00,53.65,53.68,53.64,53.64,220000.0,53.3278,53.3577,53.3179,53.3179,220000.0
2017-12-15 14:55:00,53.65,53.71,53.64,53.65,319820.0,53.3278,53.3875,53.3179,53.3278,319820.0
2017-12-15 15:00:00,53.67,53.68,53.63,53.63,217140.0,53.3477,53.3577,53.308,53.308,217140.0
2017-12-15 15:05:00,53.63,53.65,53.59,53.6,328780.0,53.308,53.3278,53.2682,53.2781,328780.0
2017-12-15 15:10:00,53.6,53.63,53.58,53.61,472260.0,53.2781,53.308,53.2583,53.2881,472260.0
2017-12-15 15:15:00,53.61,53.62,53.59,53.6,655720.0,53.2881,53.298,53.2682,53.2781,655720.0
2017-12-15 15:20:00,53.6,53.61,53.56,53.57,509620.0,53.2781,53.2881,53.2384,53.2483,509620.0
2017-12-15 15:25:00,53.57,53.61,53.56,53.57,520640.0,53.2483,53.2881,53.2384,53.2483,520640.0
2017-12-15 15:30:00,53.57,53.58,53.54,53.54,547580.0,53.2483,53.2583,53.2185,53.2185,547580.0
2017-12-15 15:35:00,53.55,53.63,53.55,53.6,473140.0,53.2284,53.308,53.2284,53.2781,473140.0
2017-12-15 15:40:00,53.61,53.63,53.58,53.6,409940.0,53.2881,53.308,53.2583,53.2781,409940.0
2017-12-15 15:45:00,53.6,53.61,53.56,53.58,375700.0,53.2781,53.2881,53.2384,53.2583,375700.0
2017-12-15 15:50:00,53.59,53.64,53.54,53.59,967860.0,53.2682,53.3179,53.2185,53.2682,967860.0
2017-12-15 15:55:00,53.58,53.59,53.35,53.52,4561000.0,53.2583,53.2682,53.0296,53.1986,4561000.0
2017-12-18 09:30:00,53.82,53.88,53.52,53.62,948440.0,53.4968,53.5565,53.1986,53.298,948440.0
2017-12-18 09:35:00,53.59,53.68,53.52,53.58,428360.0,53.2682,53.3577,53.1986,53.2583,428360.0
2017-12-18 09:40:00,53.55,53.75,53.54,53.71,439940.0,53.2284,53.4272,53.2185,53.3875,439940.0
2017-12-18 09:45:00,53.72,53.9,53.71,53.85,500100.0,53.3974,53.5763,53.3875,53.5266,500100.0
2017-12-18 09:50:00,53.85,53.94,53.79,53.92,230280.0,53.5266,53.6161,53.467,53.5962,230280.0
2017-12-18 09:55:00,53.9,53.98,53.85,53.88,333660.0,53.5763,53.6559,53.5266,53.5565,333660.0
2017-12-18 10:00:00,53.9,53.92,53.88,53.88,322480.0,53.5763,53.5962,53.5565,53.5565,322480.0
2017-12-18 10:05:00,53.91,53.95,53.88,53.93,290640.0,53.5863,53.626,53.5565,53.6062,290640.0
2017-12-18 10:10:00,53.93,53.96,53.89,53.94,245980.0,53.6062,53.636,53.5664,53.6161,245980.0
2017-12-18 10:15:00,53.94,53.98,53.94,53.96,268360.0,53.6161,53.6559,53.6161,53.636,268360.0
2017-12-18 10:20:00,53.96,54.06,53.93,54.05,317640.0,53.636,53.7354,53.6062,53.7254,317640.0
2017-12-18 10:25:00,54.05,54.12,54.02,54.1,332960.0,53.7254,53.795,53.6956,53.7751,332960.0
2017-12-18 10:30:00,54.1,54.1,54.0,54.03,275580.0,53.7751,53.7751,53.6757,53.7056,275580.0
2017-12-18 10:35:00,54.02,54.03,53.98,54.01,227480.0,53.6956,53.7056,53.6559,53.6857,227480.0
2017-12-18 10:40:00,54.01,54.08,54.0,54.08,171680.0,53.6857,53.7553,53.6757,53.7553,171680.0
2017-12-18 10:45:00,54.08,54.12,54.05,54.09,124060.0,53.7553,53.795,53.7254,53.7652,124060.0
2017-12-18 10:50:00,54.09,54.15,54.07,54.15,227940.0,53.7652,53.8248,53.7453,53.8248,227940.0
2017-12-18 10:55:00,54.14,54.14,54.08,54.08,184260.0,53.8149,53.8149,53.7553,53.7553,184260.0
2017-12-18 11:00:00,54.08,54.08,54.04,54.07,114020.0,53.7553,53.7553,53.7155,53.7453,114020.0
2017-12-18 11:05:00,54.05,54.08,54.0,54.01,176640.0,53.7254,53.7553,53.6757,53.6857,176640.0
2017-12-18 11:10:00,54.01,54.03,53.98,54.0,259200.0,53.6857,53.7056,53.6559,53.6757,259200.0
2017-12-18 11:15:00,54.0,54.03,53.96,53.99,206460.0,53.6757,53.7056,53.636,53.6658,206460.0
2017-12-18 11:20:00,54.01,54.04,53.98,54.03,160060.0,53.6857,53.7155,53.6559,53.7056,160060.0
2017-12-18 11:25:00,54.05,54.08,54.04,54.04,181040.0,53.7254,53.7553,53.7155,53.7155,181040.0
2017-12-18 11:30:00,54.06,54.09,54.05,54.08,78540.0,53.7354,53.7652,53.7254,53.7553,78540.0
2017-12-18 11:35:00,54.08,54.12,54.06,54.11,142540.0,53.7553,53.795,53.7354,53.7851,142540.0
2017-12-18 11:40:00,54.11,54.14,54.11,54.13,194440.0,53.7851,53.8149,53.7851,53.805,194440.0
2017-12-18 11:45:00,54.12,54.16,54.11,54.14,119980.0,53.795,53.8348,53.7851,53.8149,119980.0
2017-12-18 11:50:00,54.14,54.17,54.13,54.16,256020.0,53.8149,53.8447,53.805,53.8348,256020.0
2017-12-18 11:55:00,54.16,54.16,54.13,54.14,104900.0,53.8348,53.8348,53.805,53.8149,104900.0
2017-12-18 12:00:00,54.14,54.17,54.11,54.16,227600.0,53.8149,53.8447,53.7851,53.8348,227600.0
2017-12-18 12:05:00,54.17,54.19,54.14,54.17,136480.0,53.8447,53.8646,53.8149,53.8447,136480.0
2017-12-18 12:10:00,54.16,54.21,54.15,54.19,189040.0,53.8348,53.8845,53.8248,53.8646,189040.0
2017-12-18 12:15:00,54.2,54.2,54.16,54.18,83100.0,53.8745,53.8745,53.8348,53.8547,83100.0
2017-12-18 12:20:00,54.17,54.19,54.15,54.17,77120.0,53.8447,53.8646,53.8248,53.8447,77120.0
2017-12-18 12:25:00,54.16,54.2,54.16,54.18,42000.0,53.8348,53.8745,53.8348,53.8547,42000.0
2017-12-18 12:30:00,54.2,54.2,54.17,54.19,84480.0,53.8745,53.8745,53.8447,53.8646,84480.0
2017-12-18 12:35:00,54.19,54.22,54.18,54.18,283680.0,53.8646,53.8944,53.8547,53.8547,283680.0
2017-12-18 12:40:00,54.18,54.2,54.18,54.2,92120.0,53.8547,53.8745,53.8547,53.8745,92120.0
2017-12-18 12:45:00,54.2,54.23,54.19,54.23,253920.0,53.8745,53.9044,53.8646,53.9044,253920.0
2017-12-18 12:50:00,54.23,54.24,54.22,54.22,147860.0,53.9044,53.9143,53.8944,53.8944,147860.0
2017-12-18 12:55:00,54.22,54.25,54.21,54.24,110020.0,53.8944,53.9242,53.8845,53.9143,110020.0
2017-12-18 13:00:00,54.23,54.26,54.16,54.16,209340.0,53.9044,53.9342,53.8348,53.8348,209340.0
2017-12-18 13:05:00,54.16,54.19,54.12,54.15,162040.0,53.8348,53.8646,53.795,53.8248,162040.0
2017-12-18 13:10:00,54.17,54.18,54.14,54.14,121920.0,53.8447,53.8547,53.8149,53.8149,121920.0
2017-12-18 13:15:00,54.16,54.17,54.14,54.15,110700.0,53.8348,53.8447,53.8149,53.8248,110700.0
2017-12-18 13:20:00,54.14,54.15,54.12,54.13,64380.0,53.8149,53.8248,53.795,53.805,64380.0
2017-12-18 13:25:00,54.13,54.16,54.12,54.13,80560.0,53.805,53.8348,53.795,53.805,80560.0
2017-12-18 13:30:00,54.14,54.16,54.13,54.14,130000.0,53.8149,53.8348,53.805,53.8149,130000.0
2017-12-18 13:35:00,54.13,54.15,54.13,54.14,85600.0,53.805,53.8248,53.805,53.8149,85600.0
2017-12-18 13:40:00,54.14,54.14,54.1,54.13,167620.0,53.8149,53.8149,53.7751,53.805,167620.0
2017-12-18 13:45:00,54.12,54.15,54.12,54.14,82960.0,53.795,53.8248,53.795,53.8149,82960.0
2017-12-18 13:50:00,54.14,54.16,54.12,54.16,92840.0,53.8149,53.8348,53.795,53.8348,92840.0
2017-12-18 13:55:00,54.15,54.18,54.15,54.18,100760.0,53.8248,53.8547,53.8248,53.8547,100760.0
2017-12-18 14:00:00,54.19,54.21,54.16,54.21,107120.0,53.8646,53.8845,53.8348,53.8845,107120.0
2017-12-18 14:05:00,54.19,54.2,54.17,54.17,93080.0,53.8646,53.8745,53.8447,53.8447,93080.0
2017-12-18 14:10:00,54.17,54.23,54.17,54.21,94740.0,53.8447,53.9044,53.8447,53.8845,94740.0
2017-12-18 14:15:00,54.21,54.24,54.21,54.21,122460.0,53.8845,53.9143,53.8845,53.8845,122460.0
2017-12-18 14:20:00,54.21,54.24,54.21,54.22,101760.0,53.8845,53.9143,53.8845,53.8944,101760.0
2017-12-18 14:25:00,54.21,54.24,54.2,54.22,149420.0,53.8845,53.9143,53.8745,53.8944,149420.0
2017-12-18 14:30:00,54.21,54.22,54.19,54.2,139220.0,53.8845,53.8944,53.8646,53.8745,139220.0
2017-12-18 14:35:00,54.2,54.22,54.19,54.2,60600.0,53.8745,53.8944,53.8646,53.8745,60600.0
2017-12-18 14:40:00,54.21,54.24,54.19,54.21,86320.0,53.8845,53.9143,53.8646,53.8845,86320.0
2017-12-18 14:45:00,54.22,54.23,54.21,54.22,132620.0,53.8944,53.9044,53.8845,53.8944,132620.0
2017-12-18 14:50:00,54.22,54.23,54.21,54.21,91900.0,53.8944,53.9044,53.8845,53.8845,91900.0
2017-12-18 14:55:00,54.21,54.25,54.2,54.23,138180.0,53.8845,53.9242,53.8745,53.9044,138180.0
2017-12-18 15:00:00,54.23,54.29,54.23,54.27,209180.0,53.9044,53.964,53.9044,53.9441,209180.0
2017-12-18 15:05:00,54.27,54.28,54.25,54.25,72800.0,53.9441,53.9541,53.9242,53.9242,72800.0
2017-12-18 15:10:00,54.26,54.26,54.22,54.26,177340.0,53.9342,53.9342,53.8944,53.9342,177340.0
2017-12-18 15:15:00,54.24,54.24,54.22,54.23,151700.0,53.9143,53.9143,53.8944,53.9044,151700.0
2017-12-18 15:20:00,54.25,54.26,54.21,54.22,103060.0,53.9242,53.9342,53.8845,53.8944,103060.0
2017-12-18 15:25:00,54.22,54.24,54.2,54.2,105500.0,53.8944,53.9143,53.8745,53.8745,105500.0
2017-12-18 15:30:00,54.18,54.27,54.18,54.26,213660.0,53.8547,53.9441,53.8547,53.9342,213660.0
2017-12-18 15:35:00,54.26,54.28,54.24,54.25,240020.0,53.9342,53.9541,53.9143,53.9242,240020.0
2017-12-18 15:40:00,54.26,54.3,54.25,54.29,305380.0,53.9342,53.9739,53.9242,53.964,305380.0
2017-12-18 15:45:00,54.3,54.32,54.26,54.31,292320.0,53.9739,53.9938,53.9342,53.9839,292320.0
2017-12-18 15:50:00,54.29,54.3,54.24,54.27,646640.0,53.964,53.9739,53.9143,53.9441,646640.0
2017-12-18 15:55:00,54.28,54.32,54.25,54.29,1113640.0,53.9541,53.9938,53.9242,53.964,1113640.0
2017-12-19 09:30:00,54.15,54.25,54.11,54.16,981400.0,53.8248,53.9242,53.7851,53.8348,981400.0
2017-12-19 09:35:00,54.16,54.22,54.0,54.08,672640.0,53.8348,53.8944,53.6757,53.7553,672640.0
2017-12-19 09:40:00,54.06,54.08,53.96,53.97,595220.0,53.7354,53.7553,53.636,53.6459,595220.0
2017-12-19 09:45:00,53.96,54.02,53.93,53.96,313480.0,53.636,53.6956,53.6062,53.636,313480.0
2017-12-19 09:50:00,53.95,54.01,53.94,53.98,184400.0,53.626,53.6857,53.6161,53.6559,184400.0
2017-12-19 09:55:00,54.0,54.09,53.99,54.02,198620.0,53.6757,53.7652,53.6658,53.6956,198620.0
2017-12-19 10:00:00,54.02,54.08,53.98,54.04,214100.0,53.6956,53.7553,53.6559,53.7155,214100.0
2017-12-19 10:05:00,54.05,54.09,54.03,54.04,331940.0,53.7254,53.7652,53.7056,53.7155,331940.0
2017-12-19 10:10:00,54.05,54.09,54.03,54.03,194660.0,53.7254,53.7652,53.7056,53.7056,194660.0
2017-12-19 10:15:00,54.02,54.06,53.99,54.06,124600.0,53.6956,53.7354,53.6658,53.7354,124600.0
2017-12-19 10:20:00,54.04,54.04,53.98,53.98,98640.0,53.7155,53.7155,53.6559,53.6559,98640.0
2017-12-19 10:25:00,53.98,54.01,53.93,53.99,367740.0,53.6559,53.6857,53.6062,53.6658,367740.0
2017-12-19 10:30:00,54.01,54.04,53.98,53.99,133240.0,53.6857,53.7155,53.6559,53.6658,133240.0
2017-12-19 10:35:00,54.0,54.01,53.95,53.98,90000.0,53.6757,53.6857,53.626,53.6559,90000.0
2017-12-19 10:40:00,53.97,53.97,53.89,53.91,248920.0,53.6459,53.6459,53.5664,53.5863,248920.0
2017-12-19 10:45:00,53.89,53.94,53.87,53.87,195940.0,53.5664,53.6161,53.5465,53.5465,195940.0
2017-12-19 10:50:00,53.87,53.89,53.82,53.84,208800.0,53.5465,53.5664,53.4968,53.5167,208800.0
2017-12-19 10:55:00,53.84,53.84,53.78,53.79,175680.0,53.5167,53.5167,53.4571,53.467,175680.0
2017-12-19 11:00:00,53.82,53.87,53.81,53.85,235840.0,53.4968,53.5465,53.4869,53.5266,235840.0
2017-12-19 11:05:00,53.84,53.88,53.81,53.81,251700.0,53.5167,53.5565,53.4869,53.4869,251700.0
2017-12-19 11:10:00,53.83,53.84,53.77,53.8,283200.0,53.5068,53.5167,53.4471,53.4769,283200.0
2017-12-19 11:15:00,53.8,53.9,53.8,53.89,228120.0,53.4769,53.5763,53.4769,53.5664,228120.0
2017-12-19 11:20:00,53.89,53.9,53.85,53.87,126720.0,53.5664,53.5763,53.5266,53.5465,126720.0
2017-12-19 11:25:00,53.87,53.91,53.84,53.9,142320.0,53.5465,53.5863,53.5167,53.5763,142320.0
2017-12-19 11:30:00,53.89,53.94,53.85,53.91,214000.0,53.5664,53.6161,53.5266,53.5863,214000.0
2017-12-19 11:35:00,53.91,53.94,53.89,53.94,206740.0,53.5863,53.6161,53.5664,53.6161,206740.0
2017-12-19 11:40:00,53.95,53.95,53.87,53.88,167820.0,53.626,53.626,53.5465,53.5565,167820.0
2017-12-19 11:45:00,53.87,53.88,53.82,53.86,145500.0,53.5465,53.5565,53.4968,53.5366,145500.0
2017-12-19 11:50:00,53.87,53.87,53.78,53.82,107880.0,53.5465,53.5465,53.4571,53.4968,107880.0
2017-12-19 11:55:00,53.81,53.82,53.78,53.81,65200.0,53.4869,53.4968,53.4571,53.4869,65200.0
2017-12-19 12:00:00,53.8,53.82,53.77,53.78,116720.0,53.4769,53.4968,53.4471,53.4571,116720.0
2017-12-19 12:05:00,53.79,53.79,53.73,53.76,304420.0,53.467,53.467,53.4074,53.4372,304420.0
2017-12-19 12:10:00,53.74,53.75,53.69,53.72,196860.0,53.4173,53.4272,53.3676,53.3974,196860.0
2017-12-19 12:15:00,53.72,53.72,53.65,53.69,161840.0,53.3974,53.3974,53.3278,53.3676,161840.0
2017-12-19 12:20:00,53.69,53.71,53.61,53.61,237160.0,53.3676,53.3875,53.2881,53.2881,237160.0
2017-12-19 12:25:00,53.62,53.67,53.62,53.65,103780.0,53.298,53.3477,53.298,53.3278,103780.0
2017-12-19 12:30:00,53.66,53.72,53.65,53.71,121420.0,53.3378,53.3974,53.3278,53.3875,121420.0
2017-12-19 12:35:00,53.7,53.72,53.68,53.7,85420.0,53.3775,53.3974,53.3577,53.3775,85420.0
2017-12-19 12:40:00,53.68,53.69,53.65,53.67,86720.0,53.3577,53.3676,53.3278,53.3477,86720.0
2017-12-19 12:45:00,53.66,53.7,53.65,53.7,88760.0,53.3378,53.3775,53.3278,53.3775,88760.0
2017-12-19 12:50:00,53.67,53.76,53.66,53.75,97360.0,53.3477,53.4372,53.3378,53.4272,97360.0
2017-12-19 12:55:00,53.76,53.79,53.74,53.77,121000.0,53.4372,53.467,53.4173,53.4471,121000.0
2017-12-19 13:00:00,53.78,53.81,53.75,53.79,124480.0,53.4571,53.4869,53.4272,53.467,124480.0
2017-12-19 13:05:00,53.79,53.84,53.78,53.82,250780.0,53.467,53.5167,53.4571,53.4968,250780.0
2017-12-19 13:10:00,53.83,53.85,53.8,53.83,87700.0,53.5068,53.5266,53.4769,53.5068,87700.0
2017-12-19 13:15:00,53.84,53.84,53.8,53.81,92000.0,53.5167,53.5167,53.4769,53.4869,92000.0
2017-12-19 13:20:00,53.81,53.81,53.78,53.79,103680.0,53.4869,53.4869,53.4571,53.467,103680.0
2017-12-19 13:25:00,53.79,53.8,53.77,53.79,44420.0,53.467,53.4769,53.4471,53.467,44420.0
2017-12-19 13:30:00,53.8,53.87,53.8,53.87,72360.0,53.4769,53.5465,53.4769,53.5465,72360.0
2017-12-19 13:35:00,53.86,53.88,53.85,53.87,90800.0,53.5366,53.5565,53.5266,53.5465,90800.0
2017-12-19 13:40:00,53.86,53.87,53.83,53.86,78920.0,53.5366,53.5465,53.5068,53.5366,78920.0
2017-12-19 13:45:00,53.85,53.85,53.83,53.85,82380.0,53.5266,53.5266,53.5068,53.5266,82380.0
2017-12-19 13:50:00,53.84,53.88,53.83,53.88,69880.0,53.5167,53.5565,53.5068,53.5565,69880.0
2017-12-19 13:55:00,53.89,53.9,53.87,53.87,84000.0,53.5664,53.5763,53.5465,53.5465,84000.0
2017-12-19 14:00:00,53.88,53.94,53.88,53.92,132380.0,53.5565,53.6161,53.5565,53.5962,132380.0
2017-12-19 14:05:00,53.9,53.92,53.89,53.9,82580.0,53.5763,53.5962,53.5664,53.5763,82580.0
2017-12-19 14:10:00,53.88,53.93,53.88,53.92,79300.0,53.5565,53.6062,53.5565,53.5962,79300.0
2017-12-19 14:15:00,53.93,53.93,53.9,53.9,50000.0,53.6062,53.6062,53.5763,53.5763,50000.0
2017-12-19 14:20:00,53.92,53.92,53.89,53.92,83820.0,53.5962,53.5962,53.5664,53.5962,83820.0
2017-12-19 14:25:00,53.93,53.99,53.91,53.93,208780.0,53.6062,53.6658,53.5863,53.6062,208780.0
2017-12-19 14:30:00,53.95,53.95,53.86,53.86,67500.0,53.626,53.626,53.5366,53.5366,67500.0
2017-12-19 14:35:00,53.86,53.9,53.86,53.88,113480.0,53.5366,53.5763,53.5366,53.5565,113480.0
2017-12-19 14:40:00,53.88,53.89,53.88,53.88,30000.0,53.5565,53.5664,53.5565,53.5565,30000.0
2017-12-19 14:45:00,53.88,53.89,53.86,53.88,100740.0,53.5565,53.5664,53.5366,53.5565,100740.0
2017-12-19 14:50:00,53.89,53.9,53.85,53.85,132800.0,53.5664,53.5763,53.5266,53.5266,132800.0
2017-12-19 14:55:00,53.84,53.87,53.84,53.87,58200.0,53.5167,53.5465,53.5167,53.5465,58200.0
2017-12-19 15:00:00,53.87,53.88,53.82,53.83,80520.0,53.5465,53.5565,53.4968,53.5068,80520.0
2017-12-19 15:05:00,53.81,53.84,53.78,53.84,77520.0,53.4869,53.5167,53.4571,53.5167,77520.0
2017-12-19 15:10:00,53.86,53.92,53.84,53.91,148660.0,53.5366,53.5962,53.5167,53.5863,148660.0
2017-12-19 15:15:00,53.91,53.95,53.91,53.95,89380.0,53.5863,53.626,53.5863,53.626,89380.0
2017-12-19 15:20:00,53.95,53.97,53.93,53.95,140880.0,53.626,53.6459,53.6062,53.626,140880.0
2017-12-19 15:25:00,53.94,53.97,53.92,53.93,83260.0,53.6161,53.6459,53.5962,53.6062,83260.0
2017-12-19 15:30:00,53.95,54.01,53.94,53.96,228540.0,53.626,53.6857,53.6161,53.636,228540.0
2017-12-19 15:35:00,53.97,53.99,53.95,53.95,111740.0,53.6459,53.6658,53.626,53.626,111740.0
2017-12-19 15:40:00,53.96,54.01,53.95,54.0,380800.0,53.636,53.6857,53.626,53.6757,380800.0
2017-12-19 15:45:00,54.01,54.03,53.97,53.99,365940.0,53.6857,53.7056,53.6459,53.6658,365940.0
2017-12-19 15:50:00,54.01,54.04,53.99,54.03,403880.0,53.6857,53.7155,53.6658,53.7056,403880.0
2017-12-19 15:55:00,54.02,54.03,53.96,53.98,502020.0,53.6956,53.7056,53.636,53.6559,502020.0
2017-12-20 09:30:00,54.05,54.05,53.88,54.01,840340.0,53.7254,53.7254,53.5565,53.6857,840340.0
2017-12-20 09:35:00,54.05,54.06,53.88,53.9,317260.0,53.7254,53.7354,53.5565,53.5763,317260.0
2017-12-20 09:40:00,53.87,53.93,53.74,53.81,284480.0,53.5465,53.6062,53.4173,53.4869,284480.0
2017-12-20 09:45:00,53.8,53.82,53.72,53.75,184800.0,53.4769,53.4968,53.3974,53.4272,184800.0
2017-12-20 09:50:00,53.78,53.84,53.62,53.64,270660.0,53.4571,53.5167,53.298,53.3179,270660.0
2017-12-20 09:55:00,53.63,53.69,53.57,53.63,508040.0,53.308,53.3676,53.2483,53.308,508040.0
2017-12-20 10:00:00,53.64,53.75,53.61,53.74,346340.0,53.3179,53.4272,53.2881,53.4173,346340.0
2017-12-20 10:05:00,53.73,53.77,53.68,53.75,132060.0,53.4074,53.4471,53.3577,53.4272,132060.0
2017-12-20 10:10:00,53.76,53.81,53.68,53.68,162820.0,53.4372,53.4869,53.3577,53.3577,162820.0
2017-12-20 10:15:00,53.67,53.68,53.59,53.63,241640.0,53.3477,53.3577,53.2682,53.308,241640.0
2017-12-20 10:20:00,53.63,53.69,53.61,53.67,226000.0,53.308,53.3676,53.2881,53.3477,226000.0
2017-12-20 10:25:00,53.66,53.66,53.6,53.63,66000.0,53.3378,53.3378,53.2781,53.308,66000.0
2017-12-20 10:30:00,53.63,53.63,53.56,53.59,299260.0,53.308,53.308,53.2384,53.2682,299260.0
2017-12-20 10:35:00,53.59,53.72,53.48,53.48,406220.0,53.2682,53.3974,53.1589,53.1589,406220.0
2017-12-20 10:40:00,53.49,53.52,53.43,53.46,230200.0,53.1688,53.1986,53.1092,53.139,230200.0
2017-12-20 10:45:00,53.48,53.51,53.43,53.48,235240.0,53.1589,53.1887,53.1092,53.1589,235240.0
2017-12-20 10:50:00,53.52,53.57,53.43,53.55,340840.0,53.1986,53.2483,53.1092,53.2284,340840.0
2017-12-20 10:55:00,53.54,53.59,53.49,53.53,175680.0,53.2185,53.2682,53.1688,53.2086,175680.0
2017-12-20 11:00:00,53.53,53.56,53.47,53.56,158200.0,53.2086,53.2384,53.1489,53.2384,158200.0
2017-12-20 11:05:00,53.54,53.57,53.51,53.57,146220.0,53.2185,53.2483,53.1887,53.2483,146220.0
2017-12-20 11:10:00,53.55,53.58,53.52,53.53,192920.0,53.2284,53.2583,53.1986,53.2086,192920.0
2017-12-20 11:15:00,53.53,53.53,53.47,53.47,112980.0,53.2086,53.2086,53.1489,53.1489,112980.0
2017-12-20 11:20:00,53.45,53.47,53.43,53.45,139620.0,53.129,53.1489,53.1092,53.129,139620.0
2017-12-20 11:25:00,53.44,53.49,53.43,53.48,262640.0,53.1191,53.1688,53.1092,53.1589,262640.0
2017-12-20 11:30:00,53.5,53.54,53.46,53.53,119920.0,53.1787,53.2185,53.139,53.2086,119920.0
2017-12-20 11:35:00,53.53,53.53,53.5,53.52,68340.0,53.2086,53.2086,53.1787,53.1986,68340.0
2017-12-20 11:40:00,53.52,53.58,53.52,53.56,66600.0,53.1986,53.2583,53.1986,53.2384,66600.0
2017-12-20 11:45:00,53.56,53.57,53.51,53.53,69520.0,53.2384,53.2483,53.1887,53.2086,69520.0
2017-12-20 11:50:00,53.52,53.53,53.51,53.51,106500.0,53.1986,53.2086,53.1887,53.1887,106500.0
2017-12-20 11:55:00,53.5,53.52,53.48,53.51,107180.0,53.1787,53.1986,53.1589,53.1887,107180.0
2017-12-20 12:00:00,53.53,53.54,53.5,53.54,102700.0,53.2086,53.2185,53.1787,53.2185,102700.0
2017-12-20 12:05:00,53.53,53.53,53.48,53.49,42120.0,53.2086,53.2086,53.1589,53.1688,42120.0
2017-12-20 12:10:00,53.48,53.56,53.48,53.56,102500.0,53.1589,53.2384,53.1589,53.2384,102500.0
2017-12-20 12:15:00,53.55,53.58,53.54,53.55,54700.0,53.2284,53.2583,53.2185,53.2284,54700.0
2017-12-20 12:20:00,53.54,53.63,53.53,53.63,172480.0,53.2185,53.308,53.2086,53.308,172480.0
2017-12-20 12:25:00,53.63,53.64,53.58,53.64,184140.0,53.308,53.3179,53.2583,53.3179,184140.0
2017-12-20 12:30:00,53.64,53.65,53.6,53.61,99020.0,53.3179,53.3278,53.2781,53.2881,99020.0
2017-12-20 12:35:00,53.62,53.62,53.54,53.56,66000.0,53.298,53.298,53.2185,53.2384,66000.0
2017-12-20 12:40:00,53.56,53.58,53.55,53.56,52380.0,53.2384,53.2583,53.2284,53.2384,52380.0
2017-12-20 12:45:00,53.54,53.6,53.54,53.6,69260.0,53.2185,53.2781,53.2185,53.2781,69260.0
2017-12-20 12:50:00,53.61,53.63,53.59,53.61,80740.0,53.2881,53.308,53.2682,53.2881,80740.0
2017-12-20 12:55:00,53.62,53.62,53.58,53.59,62840.0,53.298,53.298,53.2583,53.2682,62840.0
2017-12-20 13:00:00,53.6,53.63,53.6,53.6,75080.0,53.2781,53.308,53.2781,53.2781,75080.0
2017-12-20 13:05:00,53.61,53.66,53.61,53.62,144360.0,53.2881,53.3378,53.2881,53.298,144360.0
2017-12-20 13:10:00,53.64,53.67,53.62,53.67,70820.0,53.3179,53.3477,53.298,53.3477,70820.0
2017-12-20 13:15:00,53.65,53.67,53.65,53.65,66400.0,53.3278,53.3477,53.3278,53.3278,66400.0
2017-12-20 13:20:00,53.66,53.7,53.66,53.68,114880.0,53.3378,53.3775,53.3378,53.3577,114880.0
2017-12-20 13:25:00,53.68,53.68,53.62,53.62,101820.0,53.3577,53.3577,53.298,53.298,101820.0
2017-12-20 13:30:00,53.65,53.66,53.62,53.64,104300.0,53.3278,53.3378,53.298,53.3179,104300.0
2017-12-20 13:35:00,53.64,53.66,53.62,53.63,86680.0,53.3179,53.3378,53.298,53.308,86680.0
2017-12-20 13:40:00,53.64,53.66,53.63,53.66,50840.0,53.3179,53.3378,53.308,53.3378,50840.0
2017-12-20 13:45:00,53.66,53.67,53.65,53.65,64000.0,53.3378,53.3477,53.3278,53.3278,64000.0
2017-12-20 13:50:00,53.65,53.68,53.63,53.67,401340.0,53.3278,53.3577,53.308,53.3477,401340.0
2017-12-20 13:55:00,53.67,53.69,53.65,53.65,112280.0,53.3477,53.3676,53.3278,53.3278,112280.0
2017-12-20 14:00:00,53.65,53.69,53.65,53.68,169720.0,53.3278,53.3676,53.3278,53.3577,169720.0
2017-12-20 14:05:00,53.67,53.68,53.65,53.66,106700.0,53.3477,53.3577,53.3278,53.3378,106700.0
2017-12-20 14:10:00,53.66,53.69,53.65,53.69,114620.0,53.3378,53.3676,53.3278,53.3676,114620.0
2017-12-20 14:15:00,53.69,53.72,53.69,53.71,152120.0,53.3676,53.3974,53.3676,53.3875,152120.0
2017-12-20 14:20:00,53.69,53.75,53.69,53.72,123640.0,53.3676,53.4272,53.3676,53.3974,123640.0
2017-12-20 14:25:00,53.72,53.72,53.64,53.66,144920.0,53.3974,53.3974,53.3179,53.3378,144920.0
2017-12-20 14:30:00,53.66,53.67,53.64,53.67,107460.0,53.3378,53.3477,53.3179,53.3477,107460.0
2017-12-20 14:35:00,53.66,53.69,53.63,53.63,123820.0,53.3378,53.3676,53.308,53.308,123820.0
2017-12-20 14:40:00,53.64,53.68,53.64,53.65,130040.0,53.3179,53.3577,53.3179,53.3278,130040.0
2017-12-20 14:45:00,53.65,53.68,53.64,53.65,125720.0,53.3278,53.3577,53.3179,53.3278,125720.0
2017-12-20 14:50:00,53.65,53.65,53.61,53.61,146300.0,53.3278,53.3278,53.2881,53.2881,146300.0
2017-12-20 14:55:00,53.6,53.64,53.6,53.64,179480.0,53.2781,53.3179,53.2781,53.3179,179480.0
2017-12-20 15:00:00,53.64,53.65,53.62,53.65,152200.0,53.3179,53.3278,53.298,53.3278,152200.0
2017-12-20 15:05:00,53.65,53.67,53.63,53.65,146800.0,53.3278,53.3477,53.308,53.3278,146800.0
2017-12-20 15:10:00,53.63,53.64,53.61,53.63,165140.0,53.308,53.3179,53.2881,53.308,165140.0
2017-12-20 15:15:00,53.62,53.66,53.62,53.65,182000.0,53.298,53.3378,53.298,53.3278,182000.0
2017-12-20 15:20:00,53.66,53.68,53.63,53.65,369480.0,53.3378,53.3577,53.308,53.3278,369480.0
2017-12-20 15:25:00,53.66,53.68,53.63,53.66,183420.0,53.3378,53.3577,53.308,53.3378,183420.0
2017-12-20 15:30:00,53.67,53.71,53.65,53.71,206780.0,53.3477,53.3875,53.3278,53.3875,206780.0
2017-12-20 15:35:00,53.71,53.71,53.68,53.69,169380.0,53.3875,53.3875,53.3577,53.3676,169380.0
2017-12-20 15:40:00,53.69,53.73,53.69,53.72,303140.0,53.3676,53.4074,53.3676,53.3974,303140.0
2017-12-20 15:45:00,53.73,53.73,53.69,53.71,346200.0,53.4074,53.4074,53.3676,53.3875,346200.0
2017-12-20 15:50:00,53.7,53.71,53.66,53.68,287480.0,53.3775,53.3875,53.3378,53.3577,287480.0
2017-12-20 15:55:00,53.68,53.7,53.65,53.7,636300.0,53.3577,53.3775,53.3278,53.3775,636300.0
2017-12-21 09:30:00,53.77,53.84,53.61,53.76,513740.0,53.4471,53.5167,53.2881,53.4372,513740.0
2017-12-21 09:35:00,53.75,53.88,53.73,53.79,147840.0,53.4272,53.5565,53.4074,53.467,147840.0
2017-12-21 09:40:00,53.8,53.83,53.74,53.76,122900.0,53.4769,53.5068,53.4173,53.4372,122900.0
2017-12-21 09:45:00,53.77,53.77,53.7,53.7,47240.0,53.4471,53.4471,53.3775,53.3775,47240.0
2017-12-21 09:50:00,53.7,53.72,53.53,53.54,183720.0,53.3775,53.3974,53.2086,53.2185,183720.0
2017-12-21 09:55:00,53.53,53.58,53.53,53.55,91440.0,53.2086,53.2583,53.2086,53.2284,91440.0
2017-12-21 10:00:00,53.57,53.61,53.52,53.58,221660.0,53.2483,53.2881,53.1986,53.2583,221660.0
2017-12-21 10:05:00,53.6,53.6,53.49,53.5,149980.0,53.2781,53.2781,53.1688,53.1787,149980.0
2017-12-21 10:10:00,53.5,53.56,53.47,53.55,235040.0,53.1787,53.2384,53.1489,53.2284,235040.0
2017-12-21 10:15:00,53.58,53.58,53.52,53.55,63400.0,53.2583,53.2583,53.1986,53.2284,63400.0
2017-12-21 10:20:00,53.55,53.59,53.52,53.57,199000.0,53.2284,53.2682,53.1986,53.2483,199000.0
2017-12-21 10:25:00,53.59,53.63,53.56,53.61,239660.0,53.2682,53.308,53.2384,53.2881,239660.0
2017-12-21 10:30:00,53.62,53.62,53.55,53.62,254360.0,53.298,53.298,53.2284,53.298,254360.0
2017-12-21 10:35:00,53.62,53.64,53.56,53.58,160020.0,53.298,53.3179,53.2384,53.2583,160020.0
2017-12-21 10:40:00,53.58,53.64,53.58,53.58,222400.0,53.2583,53.3179,53.2583,53.2583,222400.0
2017-12-21 10:45:00,53.57,53.58,53.48,53.49,228580.0,53.2483,53.2583,53.1589,53.1688,228580.0
2017-12-21 10:50:00,53.49,53.49,53.45,53.46,150960.0,53.1688,53.1688,53.129,53.139,150960.0
2017-12-21 10:55:00,53.47,53.51,53.47,53.49,116820.0,53.1489,53.1887,53.1489,53.1688,116820.0
2017-12-21 11:00:00,53.5,53.5,53.46,53.49,194800.0,53.1787,53.1787,53.139,53.1688,194800.0
2017-12-21 11:05:00,53.49,53.55,53.49,53.53,202820.0,53.1688,53.2284,53.1688,53.2086,202820.0
2017-12-21 11:10:00,53.52,53.63,53.51,53.63,323620.0,53.1986,53.308,53.1887,53.308,323620.0
2017-12-21 11:15:00,53.63,53.69,53.63,53.69,271200.0,53.308,53.3676,53.308,53.3676,271200.0
2017-12-21 11:20:00,53.67,53.73,53.66,53.73,168120.0,53.3477,53.4074,53.3378,53.4074,168120.0
2017-12-21 11:25:00,53.74,53.76,53.69,53.71,163880.0,53.4173,53.4372,53.3676,53.3875,163880.0
2017-12-21 11:30:00,53.71,53.76,53.68,53.76,220880.0,53.3875,53.4372,53.3577,53.4372,220880.0
2017-12-21 11:35:00,53.77,53.77,53.74,53.75,106360.0,53.4471,53.4471,53.4173,53.4272,106360.0
2017-12-21 11:40:00,53.73,53.74,53.7,53.7,69940.0,53.4074,53.4173,53.3775,53.3775,69940.0
2017-12-21 11:45:00,53.71,53.74,53.71,53.73,83000.0,53.3875,53.4173,53.3875,53.4074,83000.0
2017-12-21 11:50:00,53.74,53.75,53.72,53.75,54000.0,53.4173,53.4272,53.3974,53.4272,54000.0
2017-12-21 11:55:00,53.75,53.77,53.74,53.74,100960.0,53.4272,53.4471,53.4173,53.4173,100960.0
2017-12-21 12:00:00,53.74,53.78,53.73,53.78,88740.0,53.4173,53.4571,53.4074,53.4571,88740.0
2017-12-21 12:05:00,53.76,53.77,53.73,53.76,63800.0,53.4372,53.4471,53.4074,53.4372,63800.0
2017-12-21 12:10:00,53.76,53.78,53.75,53.75,156200.0,53.4372,53.4571,53.4272,53.4272,156200.0
2017-12-21 12:15:00,53.75,53.76,53.73,53.74,129320.0,53.4272,53.4372,53.4074,53.4173,129320.0
2017-12-21 12:20:00,53.74,53.74,53.71,53.73,86240.0,53.4173,53.4173,53.3875,53.4074,86240.0
2017-12-21 12:25:00,53.74,53.78,53.73,53.77,121000.0,53.4173,53.4571,53.4074,53.4471,121000.0
2017-12-21 12:30:00,53.76,53.78,53.76,53.78,114000.0,53.4372,53.4571,53.4372,53.4571,114000.0
2017-12-21 12:35:00,53.77,53.78,53.76,53.76,36800.0,53.4471,53.4571,53.4372,53.4372,36800.0
2017-12-21 12:40:00,53.75,53.76,53.74,53.74,36740.0,53.4272,53.4372,53.4173,53.4173,36740.0
2017-12-21 12:45:00,53.75,53.77,53.73,53.77,87380.0,53.4272,53.4471,53.4074,53.4471,87380.0
2017-12-21 12:50:00,53.76,53.78,53.76,53.77,90420.0,53.4372,53.4571,53.4372,53.4471,90420.0
2017-12-21 12:55:00,53.79,53.82,53.79,53.81,105140.0,53.467,53.4968,53.467,53.4869,105140.0
2017-12-21 13:00:00,53.81,53.81,53.79,53.8,159080.0,53.4869,53.4869,53.467,53.4769,159080.0
2017-12-21 13:05:00,53.8,53.82,53.8,53.81,95000.0,53.4769,53.4968,53.4769,53.4869,95000.0
2017-12-21 13:10:00,53.81,53.84,53.8,53.83,98200.0,53.4869,53.5167,53.4769,53.5068,98200.0
2017-12-21 13:15:00,53.83,53.84,53.81,53.82,107760.0,53.5068,53.5167,53.4869,53.4968,107760.0
2017-12-21 13:20:00,53.84,53.84,53.81,53.81,60620.0,53.5167,53.5167,53.4869,53.4869,60620.0
2017-12-21 13:25:00,53.81,53.84,53.81,53.83,129960.0,53.4869,53.5167,53.4869,53.5068,129960.0
2017-12-21 13:30:00,53.84,53.84,53.81,53.82,92900.0,53.5167,53.5167,53.4869,53.4968,92900.0
2017-12-21 13:35:00,53.83,53.84,53.81,53.81,80180.0,53.5068,53.5167,53.4869,53.4869,80180.0
2017-12-21 13:40:00,53.81,53.82,53.8,53.8,31640.0,53.4869,53.4968,53.4769,53.4769,31640.0
2017-12-21 13:45:00,53.81,53.82,53.76,53.78,113800.0,53.4869,53.4968,53.4372,53.4571,113800.0
2017-12-21 13:50:00,53.78,53.82,53.78,53.81,102400.0,53.4571,53.4968,53.4571,53.4869,102400.0
2017-12-21 13:55:00,53.81,53.82,53.79,53.81,34000.0,53.4869,53.4968,53.467,53.4869,34000.0
2017-12-21 14:00:00,53.79,53.8,53.7,53.75,249460.0,53.467,53.4769,53.3775,53.4272,249460.0
2017-12-21 14:05:00,53.74,53.75,53.71,53.72,105600.0,53.4173,53.4272,53.3875,53.3974,105600.0
2017-12-21 14:10:00,53.74,53.74,53.71,53.71,32800.0,53.4173,53.4173,53.3875,53.3875,32800.0
2017-12-21 14:15:00,53.71,53.72,53.63,53.64,157220.0,53.3875,53.3974,53.308,53.3179,157220.0
2017-12-21 14:20:00,53.64,53.65,53.61,53.62,165100.0,53.3179,53.3278,53.2881,53.298,165100.0
2017-12-21 14:25:00,53.63,53.63,53.59,53.62,172000.0,53.308,53.308,53.2682,53.298,172000.0
2017-12-21 14:30:00,53.61,53.66,53.59,53.65,119880.0,53.2881,53.3378,53.2682,53.3278,119880.0
2017-12-21 14:35:00,53.65,53.68,53.65,53.67,108020.0,53.3278,53.3577,53.3278,53.3477,108020.0
2017-12-21 14:40:00,53.67,53.68,53.64,53.66,149440.0,53.3477,53.3577,53.3179,53.3378,149440.0
2017-12-21 14:45:00,53.64,53.66,53.6,53.64,173380.0,53.3179,53.3378,53.2781,53.3179,173380.0
2017-12-21 14:50:00,53.63,53.66,53.62,53.63,68800.0,53.308,53.3378,53.298,53.308,68800.0
2017-12-21 14:55:00,53.65,53.66,53.64,53.64,73220.0,53.3278,53.3378,53.3179,53.3179,73220.0
2017-12-21 15:00:00,53.63,53.69,53.63,53.68,186320.0,53.308,53.3676,53.308,53.3577,186320.0
2017-12-21 15:05:00,53.66,53.71,53.66,53.71,69320.0,53.3378,53.3875,53.3378,53.3875,69320.0
2017-12-21 15:10:00,53.71,53.71,53.66,53.67,66100.0,53.3875,53.3875,53.3378,53.3477,66100.0
2017-12-21 15:15:00,53.67,53.68,53.58,53.61,197040.0,53.3477,53.3577,53.2583,53.2881,197040.0
2017-12-21 15:20:00,53.62,53.65,53.58,53.58,251220.0,53.298,53.3278,53.2583,53.2583,251220.0
2017-12-21 15:25:00,53.62,53.64,53.58,53.64,78720.0,53.298,53.3179,53.2583,53.3179,78720.0
2017-12-21 15:30:00,53.63,53.65,53.62,53.64,250400.0,53.308,53.3278,53.298,53.3179,250400.0
2017-12-21 15:35:00,53.64,53.65,53.59,53.59,266080.0,53.3179,53.3278,53.2682,53.2682,266080.0
2017-12-21 15:40:00,53.59,53.62,53.58,53.59,184980.0,53.2682,53.298,53.2583,53.2682,184980.0
2017-12-21 15:45:00,53.61,53.61,53.52,53.53,447380.0,53.2881,53.2881,53.1986,53.2086,447380.0
2017-12-21 15:50:00,53.54,53.55,53.49,53.53,673660.0,53.2185,53.2284,53.1688,53.2086,673660.0
2017-12-21 15:55:00,53.53,53.58,53.51,53.56,760980.0,53.2086,53.2583,53.1887,53.2384,760980.0
2017-12-22 09:30:00,53.5,53.55,53.47,53.52,937220.0,53.1787,53.2284,53.1489,53.1986,937220.0
2017-12-22 09:35:00,53.54,53.58,53.41,53.41,272880.0,53.2185,53.2583,53.0893,53.0893,272880.0
2017-12-22 09:40:00,53.4,53.48,53.39,53.48,329960.0,53.0793,53.1589,53.0694,53.1589,329960.0
2017-12-22 09:45:00,53.48,53.52,53.46,53.5,139580.0,53.1589,53.1986,53.139,53.1787,139580.0
2017-12-22 09:50:00,53.49,53.52,53.46,53.51,64700.0,53.1688,53.1986,53.139,53.1887,64700.0
2017-12-22 09:55:00,53.5,53.57,53.49,53.57,149000.0,53.1787,53.2483,53.1688,53.2483,149000.0
2017-12-22 10:00:00,53.55,53.59,53.52,53.54,108760.0,53.2284,53.2682,53.1986,53.2185,108760.0
2017-12-22 10:05:00,53.52,53.52,53.47,53.47,152280.0,53.1986,53.1986,53.1489,53.1489,152280.0
2017-12-22 10:10:00,53.48,53.48,53.44,53.47,87600.0,53.1589,53.1589,53.1191,53.1489,87600.0
2017-12-22 10:15:00,53.46,53.47,53.44,53.46,159280.0,53.139,53.1489,53.1191,53.139,159280.0
2017-12-22 10:20:00,53.47,53.47,53.43,53.45,62400.0,53.1489,53.1489,53.1092,53.129,62400.0
2017-12-22 10:25:00,53.44,53.49,53.44,53.45,100000.0,53.1191,53.1688,53.1191,53.129,100000.0
2017-12-22 10:30:00,53.45,53.49,53.45,53.47,62180.0,53.129,53.1688,53.129,53.1489,62180.0
2017-12-22 10:35:00,53.45,53.48,53.44,53.48,161260.0,53.129,53.1589,53.1191,53.1589,161260.0
2017-12-22 10:40:00,53.46,53.51,53.45,53.49,58000.0,53.139,53.1887,53.129,53.1688,58000.0
2017-12-22 10:45:00,53.5,53.53,53.48,53.51,78620.0,53.1787,53.2086,53.1589,53.1887,78620.0
2017-12-22 10:50:00,53.53,53.53,53.46,53.47,77860.0,53.2086,53.2086,53.139,53.1489,77860.0
2017-12-22 10:55:00,53.46,53.5,53.45,53.48,85260.0,53.139,53.1787,53.129,53.1589,85260.0
2017-12-22 11:00:00,53.49,53.5,53.47,53.47,42640.0,53.1688,53.1787,53.1489,53.1489,42640.0
2017-12-22 11:05:00,53.5,53.5,53.42,53.44,108000.0,53.1787,53.1787,53.0992,53.1191,108000.0
2017-12-22 11:10:00,53.43,53.49,53.43,53.47,62000.0,53.1092,53.1688,53.1092,53.1489,62000.0
2017-12-22 11:15:00,53.48,53.49,53.44,53.49,105320.0,53.1589,53.1688,53.1191,53.1688,105320.0
2017-12-22 11:20:00,53.49,53.56,53.47,53.51,118180.0,53.1688,53.2384,53.1489,53.1887,118180.0
2017-12-22 11:25:00,53.52,53.54,53.49,53.49,154040.0,53.1986,53.2185,53.1688,53.1688,154040.0
2017-12-22 11:30:00,53.49,53.52,53.44,53.5,241040.0,53.1688,53.1986,53.1191,53.1787,241040.0
2017-12-22 11:35:00,53.52,53.57,53.52,53.56,129020.0,53.1986,53.2483,53.1986,53.2384,129020.0
2017-12-22 11:40:00,53.55,53.55,53.54,53.54,30000.0,53.2284,53.2284,53.2185,53.2185,30000.0
2017-12-22 11:45:00,53.55,53.56,53.53,53.53,114460.0,53.2284,53.2384,53.2086,53.2086,114460.0
2017-12-22 11:50:00,53.53,53.53,53.47,53.47,130660.0,53.2086,53.2086,53.1489,53.1489,130660.0
2017-12-22 11:55:00,53.48,53.5,53.46,53.47,58000.0,53.1589,53.1787,53.139,53.1489,58000.0
2017-12-22 12:00:00,53.47,53.49,53.45,53.45,81480.0,53.1489,53.1688,53.129,53.129,81480.0
2017-12-22 12:05:00,53.47,53.48,53.45,53.45,44000.0,53.1489,53.1589,53.129,53.129,44000.0
2017-12-22 12:10:00,53.46,53.48,53.45,53.48,48720.0,53.139,53.1589,53.129,53.1589,48720.0
2017-12-22 12:15:00,53.46,53.47,53.44,53.45,30000.0,53.139,53.1489,53.1191,53.129,30000.0
2017-12-22 12:20:00,53.45,53.46,53.43,53.44,110920.0,53.129,53.139,53.1092,53.1191,110920.0
2017-12-22 12:25:00,53.45,53.46,53.43,53.44,22000.0,53.129,53.139,53.1092,53.1191,22000.0
2017-12-22 12:30:00,53.43,53.44,53.38,53.42,182080.0,53.1092,53.1191,53.0595,53.0992,182080.0
2017-12-22 12:35:00,53.42,53.43,53.42,53.43,23020.0,53.0992,53.1092,53.0992,53.1092,23020.0
2017-12-22 12:40:00,53.44,53.45,53.42,53.44,48000.0,53.1191,53.129,53.0992,53.1191,48000.0
2017-12-22 12:45:00,53.43,53.44,53.43,53.44,28000.0,53.1092,53.1191,53.1092,53.1191,28000.0
2017-12-22 12:50:00,53.42,53.44,53.42,53.44,22000.0,53.0992,53.1191,53.0992,53.1191,22000.0
2017-12-22 12:55:00,53.43,53.44,53.42,53.43,20000.0,53.1092,53.1191,53.0992,53.1092,20000.0
2017-12-22 13:00:00,53.43,53.46,53.43,53.46,35360.0,53.1092,53.139,53.1092,53.139,35360.0
2017-12-22 13:05:00,53.46,53.48,53.46,53.48,16000.0,53.139,53.1589,53.139,53.1589,16000.0
2017-12-22 13:10:00,53.48,53.49,53.45,53.47,24000.0,53.1589,53.1688,53.129,53.1489,24000.0
2017-12-22 13:15:00,53.48,53.48,53.45,53.48,91780.0,53.1589,53.1589,53.129,53.1589,91780.0
2017-12-22 13:20:00,53.47,53.48,53.46,53.46,74580.0,53.1489,53.1589,53.139,53.139,74580.0
2017-12-22 13:25:00,53.47,53.47,53.45,53.45,38660.0,53.1489,53.1489,53.129,53.129,38660.0
2017-12-22 13:30:00,53.46,53.47,53.45,53.47,72640.0,53.139,53.1489,53.129,53.1489,72640.0
2017-12-22 13:35:00,53.47,53.47,53.46,53.47,8000.0,53.1489,53.1489,53.139,53.1489,8000.0
2017-12-22 13:40:00,53.45,53.46,53.43,53.45,36940.0,53.129,53.139,53.1092,53.129,36940.0
2017-12-22 13:45:00,53.46,53.49,53.45,53.48,110560.0,53.139,53.1688,53.129,53.1589,110560.0
2017-12-22 13:50:00,53.48,53.49,53.47,53.48,78640.0,53.1589,53.1688,53.1489,53.1589,78640.0
2017-12-22 13:55:00,53.49,53.5,53.47,53.48,80060.0,53.1688,53.1787,53.1489,53.1589,80060.0
2017-12-22 14:00:00,53.48,53.5,53.45,53.45,55860.0,53.1589,53.1787,53.129,53.129,55860.0
2017-12-22 14:05:00,53.45,53.48,53.43,53.43,144000.0,53.129,53.1589,53.1092,53.1092,144000.0
2017-12-22 14:10:00,53.43,53.44,53.41,53.43,89000.0,53.1092,53.1191,53.0893,53.1092,89000.0
2017-12-22 14:15:00,53.43,53.46,53.43,53.45,65380.0,53.1092,53.139,53.1092,53.129,65380.0
2017-12-22 14:20:00,53.45,53.48,53.45,53.46,63120.0,53.129,53.1589,53.129,53.139,63120.0
2017-12-22 14:25:00,53.48,53.48,53.45,53.45,29200.0,53.1589,53.1589,53.129,53.129,29200.0
2017-12-22 14:30:00,53.46,53.48,53.44,53.45,74440.0,53.139,53.1589,53.1191,53.129,74440.0
2017-12-22 14:35:00,53.43,53.46,53.43,53.43,58840.0,53.1092,53.139,53.1092,53.1092,58840.0
2017-12-22 14:40:00,53.43,53.45,53.42,53.43,85700.0,53.1092,53.129,53.0992,53.1092,85700.0
2017-12-22 14:45:00,53.43,53.46,53.42,53.46,65680.0,53.1092,53.139,53.0992,53.139,65680.0
2017-12-22 14:50:00,53.46,53.47,53.45,53.45,35000.0,53.139,53.1489,53.129,53.129,35000.0
2017-12-22 14:55:00,53.46,53.46,53.45,53.45,28000.0,53.139,53.139,53.129,53.129,28000.0
2017-12-22 15:00:00,53.46,53.48,53.45,53.45,92000.0,53.139,53.1589,53.129,53.129,92000.0
2017-12-22 15:05:00,53.47,53.47,53.46,53.47,29900.0,53.1489,53.1489,53.139,53.1489,29900.0
2017-12-22 15:10:00,53.46,53.47,53.45,53.47,79260.0,53.139,53.1489,53.129,53.1489,79260.0
2017-12-22 15:15:00,53.46,53.47,53.45,53.47,15220.0,53.139,53.1489,53.129,53.1489,15220.0
2017-12-22 15:20:00,53.46,53.46,53.44,53.46,66680.0,53.139,53.139,53.1191,53.139,66680.0
2017-12-22 15:25:00,53.45,53.45,53.42,53.43,93640.0,53.129,53.129,53.0992,53.1092,93640.0
2017-12-22 15:30:00,53.44,53.45,53.43,53.44,81660.0,53.1191,53.129,53.1092,53.1191,81660.0
2017-12-22 15:35:00,53.45,53.48,53.44,53.47,253380.0,53.129,53.1589,53.1191,53.1489,253380.0
2017-12-22 15:40:00,53.47,53.47,53.45,53.46,186640.0,53.1489,53.1489,53.129,53.139,186640.0
2017-12-22 15:45:00,53.46,53.47,53.45,53.45,226160.0,53.139,53.1489,53.129,53.129,226160.0
2017-12-22 15:50:00,53.45,53.45,53.43,53.45,280500.0,53.129,53.129,53.1092,53.129,280500.0
2017-12-22 15:55:00,53.45,53.48,53.42,53.46,429660.0,53.129,53.1589,53.0992,53.139,429660.0
2017-12-26 09:30:00,53.43,53.44,53.28,53.39,501180.0,53.1092,53.1191,52.9601,53.0694,501180.0
2017-12-26 09:35:00,53.36,53.36,53.15,53.15,179700.0,53.0396,53.0396,52.8308,52.8308,179700.0
2017-12-26 09:40:00,53.2,53.2,52.95,53.05,541340.0,52.8805,52.8805,52.632,52.7314,541340.0
2017-12-26 09:45:00,53.04,53.1,52.99,53.0,189140.0,52.7215,52.7811,52.6718,52.6817,189140.0
2017-12-26 09:50:00,53.0,53.09,52.93,53.09,185920.0,52.6817,52.7712,52.6122,52.7712,185920.0
2017-12-26 09:55:00,53.1,53.13,53.08,53.11,157100.0,52.7811,52.811,52.7613,52.7911,157100.0
2017-12-26 10:00:00,53.12,53.14,53.1,53.13,88420.0,52.801,52.8209,52.7811,52.811,88420.0
2017-12-26 10:05:00,53.13,53.22,53.13,53.17,83980.0,52.811,52.9004,52.811,52.8507,83980.0
2017-12-26 10:10:00,53.18,53.19,53.13,53.13,63380.0,52.8607,52.8706,52.811,52.811,63380.0
2017-12-26 10:15:00,53.13,53.17,53.12,53.14,197460.0,52.811,52.8507,52.801,52.8209,197460.0
2017-12-26 10:20:00,53.15,53.19,53.12,53.17,224040.0,52.8308,52.8706,52.801,52.8507,224040.0
2017-12-26 10:25:00,53.16,53.19,53.15,53.19,255600.0,52.8408,52.8706,52.8308,52.8706,255600.0
2017-12-26 10:30:00,53.17,53.25,53.17,53.25,131040.0,52.8507,52.9302,52.8507,52.9302,131040.0
2017-12-26 10:35:00,53.25,53.26,53.21,53.23,78000.0,52.9302,52.9402,52.8905,52.9104,78000.0
2017-12-26 10:40:00,53.23,53.25,53.22,53.22,39000.0,52.9104,52.9302,52.9004,52.9004,39000.0
2017-12-26 10:45:00,53.23,53.23,53.2,53.22,112000.0,52.9104,52.9104,52.8805,52.9004,112000.0
2017-12-26 10:50:00,53.23,53.23,53.16,53.18,52400.0,52.9104,52.9104,52.8408,52.8607,52400.0
2017-12-26 10:55:00,53.2,53.2,53.12,53.14,164760.0,52.8805,52.8805,52.801,52.8209,164760.0
2017-12-26 11:00:00,53.14,53.17,53.13,53.17,271540.0,52.8209,52.8507,52.811,52.8507,271540.0
2017-12-26 11:05:00,53.2,53.22,53.15,53.16,76000.0,52.8805,52.9004,52.8308,52.8408,76000.0
2017-12-26 11:10:00,53.15,53.18,53.14,53.16,85340.0,52.8308,52.8607,52.8209,52.8408,85340.0
2017-12-26 11:15:00,53.13,53.21,53.13,53.19,66220.0,52.811,52.8905,52.811,52.8706,66220.0
2017-12-26 11:20:00,53.2,53.26,53.19,53.25,68800.0,52.8805,52.9402,52.8706,52.9302,68800.0
2017-12-26 11:25:00,53.23,53.27,53.21,53.23,133100.0,52.9104,52.9501,52.8905,52.9104,133100.0
2017-12-26 11:30:00,53.21,53.22,53.18,53.21,33860.0,52.8905,52.9004,52.8607,52.8905,33860.0
2017-12-26 11:35:00,53.22,53.25,53.2,53.23,125760.0,52.9004,52.9302,52.8805,52.9104,125760.0
2017-12-26 11:40:00,53.24,53.25,53.22,53.24,225760.0,52.9203,52.9302,52.9004,52.9203,225760.0
2017-12-26 11:45:00,53.23,53.26,53.21,53.22,163180.0,52.9104,52.9402,52.8905,52.9004,163180.0
2017-12-26 11:50:00,53.24,53.25,53.21,53.23,74000.0,52.9203,52.9302,52.8905,52.9104,74000.0
2017-12-26 11:55:00,53.22,53.23,53.2,53.2,35400.0,52.9004,52.9104,52.8805,52.8805,35400.0
2017-12-26 12:00:00,53.21,53.28,53.21,53.28,70140.0,52.8905,52.9601,52.8905,52.9601,70140.0
2017-12-26 12:05:00,53.28,53.29,53.27,53.27,21000.0,52.9601,52.97,52.9501,52.9501,21000.0
2017-12-26 12:10:00,53.29,53.29,53.25,53.27,16000.0,52.97,52.97,52.9302,52.9501,16000.0
2017-12-26 12:15:00,53.26,53.28,53.23,53.23,70220.0,52.9402,52.9601,52.9104,52.9104,70220.0
2017-12-26 12:20:00,53.2,53.27,53.2,53.24,34660.0,52.8805,52.9501,52.8805,52.9203,34660.0
2017-12-26 12:25:00,53.25,53.27,53.25,53.27,17500.0,52.9302,52.9501,52.9302,52.9501,17500.0
2017-12-26 12:30:00,53.24,53.27,53.23,53.25,96220.0,52.9203,52.9501,52.9104,52.9302,96220.0
2017-12-26 12:35:00,53.25,53.27,53.23,53.23,106400.0,52.9302,52.9501,52.9104,52.9104,106400.0
2017-12-26 12:40:00,53.24,53.28,53.24,53.25,95200.0,52.9203,52.9601,52.9203,52.9302,95200.0
2017-12-26 12:45:00,53.25,53.27,53.24,53.24,60880.0,52.9302,52.9501,52.9203,52.9203,60880.0
2017-12-26 12:50:00,53.25,53.27,53.25,53.26,47820.0,52.9302,52.9501,52.9302,52.9402,47820.0
2017-12-26 12:55:00,53.26,53.28,53.25,53.28,26420.0,52.9402,52.9601,52.9302,52.9601,26420.0
2017-12-26 13:00:00,53.27,53.28,53.25,53.26,24000.0,52.9501,52.9601,52.9302,52.9402,24000.0
2017-12-26 13:05:00,53.26,53.26,53.24,53.25,34000.0,52.9402,52.9402,52.9203,52.9302,34000.0
2017-12-26 13:10:00,53.25,53.26,53.25,53.25,10000.0,52.9302,52.9402,52.9302,52.9302,10000.0
2017-12-26 13:15:00,53.26,53.27,53.25,53.26,37240.0,52.9402,52.9501,52.9302,52.9402,37240.0
2017-12-26 13:20:00,53.25,53.27,53.23,53.26,124660.0,52.9302,52.9501,52.9104,52.9402,124660.0
2017-12-26 13:25:00,53.26,53.27,53.26,53.27,298760.0,52.9402,52.9501,52.9402,52.9501,298760.0
2017-12-26 13:30:00,53.26,53.27,53.25,53.26,43760.0,52.9402,52.9501,52.9302,52.9402,43760.0
2017-12-26 13:35:00,53.25,53.26,53.23,53.24,52900.0,52.9302,52.9402,52.9104,52.9203,52900.0
2017-12-26 13:40:00,53.25,53.25,53.22,53.23,66500.0,52.9302,52.9302,52.9004,52.9104,66500.0
2017-12-26 13:45:00,53.23,53.25,53.21,53.25,38800.0,52.9104,52.9302,52.8905,52.9302,38800.0
2017-12-26 13:50:00,53.24,53.29,53.24,53.26,60360.0,52.9203,52.97,52.9203,52.9402,60360.0
2017-12-26 13:55:00,53.26,53.26,53.25,53.25,22420.0,52.9402,52.9402,52.9302,52.9302,22420.0
2017-12-26 14:00:00,53.27,53.28,53.26,53.28,48000.0,52.9501,52.9601,52.9402,52.9601,48000.0
2017-12-26 14:05:00,53.28,53.29,53.27,53.27,68040.0,52.9601,52.97,52.9501,52.9501,68040.0
2017-12-26 14:10:00,53.29,53.29,53.24,53.26,44320.0,52.97,52.97,52.9203,52.9402,44320.0
2017-12-26 14:15:00,53.23,53.26,53.23,53.23,26060.0,52.9104,52.9402,52.9104,52.9104,26060.0
2017-12-26 14:20:00,53.25,53.25,53.24,53.24,8000.0,52.9302,52.9302,52.9203,52.9203,8000.0
2017-12-26 14:25:00,53.23,53.25,53.22,53.25,30000.0,52.9104,52.9302,52.9004,52.9302,30000.0
2017-12-26 14:30:00,53.26,53.26,53.25,53.25,16000.0,52.9402,52.9402,52.9302,52.9302,16000.0
2017-12-26 14:35:00,53.26,53.26,53.25,53.25,42000.0,52.9402,52.9402,52.9302,52.9302,42000.0
2017-12-26 14:40:00,53.24,53.26,53.24,53.26,32000.0,52.9203,52.9402,52.9203,52.9402,32000.0
2017-12-26 14:45:00,53.24,53.25,53.23,53.25,39120.0,52.9203,52.9302,52.9104,52.9302,39120.0
2017-12-26 14:50:00,53.24,53.25,53.24,53.24,11740.0,52.9203,52.9302,52.9203,52.9203,11740.0
2017-12-26 14:55:00,53.24,53.24,53.22,53.22,26240.0,52.9203,52.9203,52.9004,52.9004,26240.0
2017-12-26 15:00:00,53.22,53.23,53.21,53.21,51000.0,52.9004,52.9104,52.8905,52.8905,51000.0
2017-12-26 15:05:00,53.21,53.23,53.19,53.22,74620.0,52.8905,52.9104,52.8706,52.9004,74620.0
2017-12-26 15:10:00,53.22,53.22,53.19,53.21,48400.0,52.9004,52.9004,52.8706,52.8905,48400.0
2017-12-26 15:15:00,53.21,53.22,53.19,53.19,28000.0,52.8905,52.9004,52.8706,52.8706,28000.0
2017-12-26 15:20:00,53.19,53.2,53.19,53.19,56000.0,52.8706,52.8805,52.8706,52.8706,56000.0
2017-12-26 15:25:00,53.19,53.2,53.15,53.15,133540.0,52.8706,52.8805,52.8308,52.8308,133540.0
2017-12-26 15:30:00,53.15,53.16,53.14,53.14,85860.0,52.8308,52.8408,52.8209,52.8209,85860.0
2017-12-26 15:35:00,53.14,53.18,53.12,53.16,92000.0,52.8209,52.8607,52.801,52.8408,92000.0
2017-12-26 15:40:00,53.16,53.2,53.15,53.18,94980.0,52.8408,52.8805,52.8308,52.8607,94980.0
2017-12-26 15:45:00,53.19,53.21,53.17,53.2,90400.0,52.8706,52.8905,52.8507,52.8805,90400.0
2017-12-26 15:50:00,53.21,53.23,53.18,53.19,271940.0,52.8905,52.9104,52.8607,52.8706,271940.0
2017-12-26 15:55:00,53.18,53.29,53.18,53.29,730920.0,52.8607,52.97,52.8607,52.97,730920.0
2017-12-27 09:30:00,53.33,53.41,53.21,53.22,448740.0,53.0098,53.0893,52.8905,52.9004,448740.0
2017-12-27 09:35:00,53.21,53.31,53.15,53.3,213920.0,52.8905,52.9899,52.8308,52.9799,213920.0
2017-12-27 09:40:00,53.28,53.39,53.26,53.39,188000.0,52.9601,53.0694,52.9402,53.0694,188000.0
2017-12-27 09:45:00,53.36,53.37,53.31,53.31,114220.0,53.0396,53.0495,52.9899,52.9899,114220.0
2017-12-27 09:50:00,53.3,53.31,53.23,53.23,266160.0,52.9799,52.9899,52.9104,52.9104,266160.0
2017-12-27 09:55:00,53.23,53.25,53.21,53.23,87840.0,52.9104,52.9302,52.8905,52.9104,87840.0
2017-12-27 10:00:00,53.24,53.26,53.16,53.16,164840.0,52.9203,52.9402,52.8408,52.8408,164840.0
2017-12-27 10:05:00,53.18,53.19,53.15,53.18,137380.0,52.8607,52.8706,52.8308,52.8607,137380.0
2017-12-27 10:10:00,53.17,53.19,53.16,53.17,72140.0,52.8507,52.8706,52.8408,52.8507,72140.0
2017-12-27 10:15:00,53.19,53.19,53.14,53.18,227440.0,52.8706,52.8706,52.8209,52.8607,227440.0
2017-12-27 10:20:00,53.19,53.22,53.18,53.19,141960.0,52.8706,52.9004,52.8607,52.8706,141960.0
2017-12-27 10:25:00,53.2,53.21,53.16,53.18,98460.0,52.8805,52.8905,52.8408,52.8607,98460.0
2017-12-27 10:30:00,53.18,53.18,53.12,53.13,107900.0,52.8607,52.8607,52.801,52.811,107900.0
2017-12-27 10:35:00,53.14,53.14,53.08,53.08,151360.0,52.8209,52.8209,52.7613,52.7613,151360.0
2017-12-27 10:40:00,53.09,53.12,53.08,53.1,114700.0,52.7712,52.801,52.7613,52.7811,114700.0
2017-12-27 10:45:00,53.11,53.17,53.1,53.14,124000.0,52.7911,52.8507,52.7811,52.8209,124000.0
2017-12-27 10:50:00,53.13,53.17,53.13,53.14,78560.0,52.811,52.8507,52.811,52.8209,78560.0
2017-12-27 10:55:00,53.15,53.15,53.13,53.13,96040.0,52.8308,52.8308,52.811,52.811,96040.0
2017-12-27 11:00:00,53.13,53.18,53.13,53.15,352700.0,52.811,52.8607,52.811,52.8308,352700.0
2017-12-27 11:05:00,53.17,53.17,53.14,53.15,158220.0,52.8507,52.8507,52.8209,52.8308,158220.0
2017-12-27 11:10:00,53.14,53.18,53.11,53.13,204940.0,52.8209,52.8607,52.7911,52.811,204940.0
2017-12-27 11:15:00,53.13,53.14,53.08,53.09,268160.0,52.811,52.8209,52.7613,52.7712,268160.0
2017-12-27 11:20:00,53.1,53.12,53.05,53.07,105400.0,52.7811,52.801,52.7314,52.7513,105400.0
2017-12-27 11:25:00,53.09,53.11,53.08,53.11,128460.0,52.7712,52.7911,52.7613,52.7911,128460.0
2017-12-27 11:30:00,53.1,53.11,53.05,53.07,192140.0,52.7811,52.7911,52.7314,52.7513,192140.0
2017-12-27 11:35:00,53.06,53.11,53.05,53.1,100240.0,52.7414,52.7911,52.7314,52.7811,100240.0
2017-12-27 11:40:00,53.09,53.09,53.04,53.05,112200.0,52.7712,52.7712,52.7215,52.7314,112200.0
2017-12-27 11:45:00,53.06,53.07,53.05,53.06,46520.0,52.7414,52.7513,52.7314,52.7414,46520.0
2017-12-27 11:50:00,53.06,53.06,53.03,53.04,82500.0,52.7414,52.7414,52.7116,52.7215,82500.0
2017-12-27 11:55:00,53.04,53.05,52.98,52.99,348580.0,52.7215,52.7314,52.6619,52.6718,348580.0
2017-12-27 12:00:00,52.99,53.08,52.96,53.04,210680.0,52.6718,52.7613,52.642,52.7215,210680.0
2017-12-27 12:05:00,53.06,53.13,53.06,53.11,164900.0,52.7414,52.811,52.7414,52.7911,164900.0
2017-12-27 12:10:00,53.11,53.12,53.1,53.1,73260.0,52.7911,52.801,52.7811,52.7811,73260.0
2017-12-27 12:15:00,53.1,53.11,53.08,53.1,52440.0,52.7811,52.7911,52.7613,52.7811,52440.0
2017-12-27 12:20:00,53.09,53.1,53.06,53.1,60000.0,52.7712,52.7811,52.7414,52.7811,60000.0
2017-12-27 12:25:00,53.08,53.1,53.07,53.09,46000.0,52.7613,52.7811,52.7513,52.7712,46000.0
2017-12-27 12:30:00,53.08,53.1,53.08,53.09,28000.0,52.7613,52.7811,52.7613,52.7712,28000.0
2017-12-27 12:35:00,53.08,53.08,53.06,53.08,50660.0,52.7613,52.7613,52.7414,52.7613,50660.0
2017-12-27 12:40:00,53.07,53.09,53.07,53.08,29240.0,52.7513,52.7712,52.7513,52.7613,29240.0
2017-12-27 12:45:00,53.09,53.1,53.06,53.06,22000.0,52.7712,52.7811,52.7414,52.7414,22000.0
2017-12-27 12:50:00,53.08,53.08,53.07,53.08,75340.0,52.7613,52.7613,52.7513,52.7613,75340.0
2017-12-27 12:55:00,53.08,53.09,53.08,53.08,39780.0,52.7613,52.7712,52.7613,52.7613,39780.0
2017-12-27 13:00:00,53.07,53.09,53.06,53.06,118440.0,52.7513,52.7712,52.7414,52.7414,118440.0
2017-12-27 13:05:00,53.08,53.09,53.07,53.09,32560.0,52.7613,52.7712,52.7513,52.7712,32560.0
2017-12-27 13:10:00,53.09,53.11,53.09,53.11,86420.0,52.7712,52.7911,52.7712,52.7911,86420.0
2017-12-27 13:15:00,53.12,53.14,53.11,53.13,66480.0,52.801,52.8209,52.7911,52.811,66480.0
2017-12-27 13:20:00,53.12,53.12,53.08,53.09,136040.0,52.801,52.801,52.7613,52.7712,136040.0
2017-12-27 13:25:00,53.1,53.11,53.09,53.09,66000.0,52.7811,52.7911,52.7712,52.7712,66000.0
2017-12-27 13:30:00,53.09,53.13,53.08,53.1,44000.0,52.7712,52.811,52.7613,52.7811,44000.0
2017-12-27 13:35:00,53.11,53.11,53.09,53.11,25560.0,52.7911,52.7911,52.7712,52.7911,25560.0
2017-12-27 13:40:00,53.1,53.12,53.09,53.09,42080.0,52.7811,52.801,52.7712,52.7712,42080.0
2017-12-27 13:45:00,53.09,53.11,53.09,53.11,14000.0,52.7712,52.7911,52.7712,52.7911,14000.0
2017-12-27 13:50:00,53.12,53.12,53.09,53.09,32000.0,52.801,52.801,52.7712,52.7712,32000.0
2017-12-27 13:55:00,53.1,53.11,53.09,53.11,20000.0,52.7811,52.7911,52.7712,52.7911,20000.0
2017-12-27 14:00:00,53.11,53.11,53.09,53.09,30000.0,52.7911,52.7911,52.7712,52.7712,30000.0
2017-12-27 14:05:00,53.09,53.09,53.05,53.06,283980.0,52.7712,52.7712,52.7314,52.7414,283980.0
2017-12-27 14:10:00,53.08,53.1,53.03,53.03,72380.0,52.7613,52.7811,52.7116,52.7116,72380.0
2017-12-27 14:15:00,53.04,53.05,53.01,53.01,62520.0,52.7215,52.7314,52.6917,52.6917,62520.0
2017-12-27 14:20:00,53.0,53.03,52.99,53.03,114460.0,52.6817,52.7116,52.6718,52.7116,114460.0
2017-12-27 14:25:00,53.03,53.03,53.01,53.01,29240.0,52.7116,52.7116,52.6917,52.6917,29240.0
2017-12-27 14:30:00,53.02,53.03,52.99,53.01,107120.0,52.7016,52.7116,52.6718,52.6917,107120.0
2017-12-27 14:35:00,53.01,53.08,52.97,53.08,160100.0,52.6917,52.7613,52.6519,52.7613,160100.0
2017-12-27 14:40:00,53.07,53.07,53.04,53.05,38000.0,52.7513,52.7513,52.7215,52.7314,38000.0
2017-12-27 14:45:00,53.04,53.04,53.02,53.02,36000.0,52.7215,52.7215,52.7016,52.7016,36000.0
2017-12-27 14:50:00,53.02,53.03,53.0,53.03,47000.0,52.7016,52.7116,52.6817,52.7116,47000.0
2017-12-27 14:55:00,53.0,53.02,52.98,52.98,45560.0,52.6817,52.7016,52.6619,52.6619,45560.0
2017-12-27 15:00:00,53.0,53.01,52.99,52.99,44200.0,52.6817,52.6917,52.6718,52.6718,44200.0
2017-12-27 15:05:00,52.99,53.01,52.97,53.0,60160.0,52.6718,52.6917,52.6519,52.6817,60160.0
2017-12-27 15:10:00,53.0,53.01,52.98,52.98,56720.0,52.6817,52.6917,52.6619,52.6619,56720.0
2017-12-27 15:15:00,52.97,52.99,52.96,52.96,182480.0,52.6519,52.6718,52.642,52.642,182480.0
2017-12-27 15:20:00,52.96,52.97,52.95,52.95,78000.0,52.642,52.6519,52.632,52.632,78000.0
2017-12-27 15:25:00,52.96,52.97,52.95,52.96,99860.0,52.642,52.6519,52.632,52.642,99860.0
2017-12-27 15:30:00,52.97,52.98,52.96,52.97,78220.0,52.6519,52.6619,52.642,52.6519,78220.0
2017-12-27 15:35:00,52.97,52.97,52.92,52.93,179020.0,52.6519,52.6519,52.6022,52.6122,179020.0
2017-12-27 15:40:00,52.92,52.95,52.92,52.94,219080.0,52.6022,52.632,52.6022,52.6221,219080.0
2017-12-27 15:45:00,52.94,52.99,52.93,52.96,236520.0,52.6221,52.6718,52.6122,52.642,236520.0
2017-12-27 15:50:00,52.97,53.03,52.97,53.01,369260.0,52.6519,52.7116,52.6519,52.6917,369260.0
2017-12-27 15:55:00,53.01,53.02,52.94,52.99,687560.0,52.6917,52.7016,52.6221,52.6718,687560.0
2017-12-28 09:30:00,53.11,53.15,53.02,53.14,384200.0,52.7911,52.8308,52.7016,52.8209,384200.0
2017-12-28 09:35:00,53.13,53.21,53.13,53.2,507580.0,52.811,52.8905,52.811,52.8805,507580.0
2017-12-28 09:40:00,53.21,53.22,53.18,53.18,224620.0,52.8905,52.9004,52.8607,52.8607,224620.0
2017-12-28 09:45:00,53.2,53.24,53.18,53.22,377120.0,52.8805,52.9203,52.8607,52.9004,377120.0
2017-12-28 09:50:00,53.21,53.23,53.17,53.21,651520.0,52.8905,52.9104,52.8507,52.8905,651520.0
2017-12-28 09:55:00,53.21,53.22,53.17,53.17,82900.0,52.8905,52.9004,52.8507,52.8507,82900.0
2017-12-28 10:00:00,53.19,53.2,53.14,53.15,85000.0,52.8706,52.8805,52.8209,52.8308,85000.0
2017-12-28 10:05:00,53.15,53.15,53.09,53.13,119420.0,52.8308,52.8308,52.7712,52.811,119420.0
2017-12-28 10:10:00,53.12,53.14,53.1,53.11,138400.0,52.801,52.8209,52.7811,52.7911,138400.0
2017-12-28 10:15:00,53.12,53.12,53.1,53.12,122200.0,52.801,52.801,52.7811,52.801,122200.0
2017-12-28 10:20:00,53.11,53.12,53.02,53.03,273620.0,52.7911,52.801,52.7016,52.7116,273620.0
2017-12-28 10:25:00,53.02,53.02,52.99,52.99,166620.0,52.7016,52.7016,52.6718,52.6718,166620.0
2017-12-28 10:30:00,52.99,53.0,52.95,53.0,245020.0,52.6718,52.6817,52.632,52.6817,245020.0
2017-12-28 10:35:00,52.98,53.0,52.96,52.98,105860.0,52.6619,52.6817,52.642,52.6619,105860.0
2017-12-28 10:40:00,52.98,53.02,52.98,53.0,185560.0,52.6619,52.7016,52.6619,52.6817,185560.0
2017-12-28 10:45:00,53.0,53.03,52.98,53.03,225240.0,52.6817,52.7116,52.6619,52.7116,225240.0
2017-12-28 10:50:00,53.03,53.04,53.01,53.02,123880.0,52.7116,52.7215,52.6917,52.7016,123880.0
2017-12-28 10:55:00,53.02,53.04,53.0,53.0,93440.0,52.7016,52.7215,52.6817,52.6817,93440.0
2017-12-28 11:00:00,53.01,53.01,52.98,52.99,62860.0,52.6917,52.6917,52.6619,52.6718,62860.0
2017-12-28 11:05:00,53.0,53.05,53.0,53.05,75880.0,52.6817,52.7314,52.6817,52.7314,75880.0
2017-12-28 11:10:00,53.04,53.06,53.03,53.05,197840.0,52.7215,52.7414,52.7116,52.7314,197840.0
2017-12-28 11:15:00,53.06,53.07,53.03,53.04,97980.0,52.7414,52.7513,52.7116,52.7215,97980.0
2017-12-28 11:20:00,53.04,53.04,52.99,53.0,154440.0,52.7215,52.7215,52.6718,52.6817,154440.0
2017-12-28 11:25:00,53.0,53.04,52.99,53.02,62600.0,52.6817,52.7215,52.6718,52.7016,62600.0
2017-12-28 11:30:00,53.01,53.02,53.0,53.0,20000.0,52.6917,52.7016,52.6817,52.6817,20000.0
2017-12-28 11:35:00,53.02,53.03,53.01,53.01,32000.0,52.7016,52.7116,52.6917,52.6917,32000.0
2017-12-28 11:40:00,53.01,53.03,53.01,53.03,64060.0,52.6917,52.7116,52.6917,52.7116,64060.0
2017-12-28 11:45:00,53.03,53.06,53.02,53.03,57600.0,52.7116,52.7414,52.7016,52.7116,57600.0
2017-12-28 11:50:00,53.03,53.04,53.01,53.02,36260.0,52.7116,52.7215,52.6917,52.7016,36260.0
2017-12-28 11:55:00,53.04,53.05,53.0,53.0,58140.0,52.7215,52.7314,52.6817,52.6817,58140.0
2017-12-28 12:00:00,53.01,53.01,53.0,53.0,10000.0,52.6917,52.6917,52.6817,52.6817,10000.0
2017-12-28 12:05:00,53.01,53.01,53.0,53.0,34000.0,52.6917,52.6917,52.6817,52.6817,34000.0
2017-12-28 12:10:00,53.0,53.0,52.99,52.99,42000.0,52.6817,52.6817,52.6718,52.6718,42000.0
2017-12-28 12:15:00,53.0,53.01,52.99,53.0,54000.0,52.6817,52.6917,52.6718,52.6817,54000.0
2017-12-28 12:20:00,53.0,53.01,53.0,53.01,40160.0,52.6817,52.6917,52.6817,52.6917,40160.0
2017-12-28 12:25:00,53.01,53.03,52.99,53.03,26000.0,52.6917,52.7116,52.6718,52.7116,26000.0
2017-12-28 12:30:00,53.01,53.01,52.99,52.99,27340.0,52.6917,52.6917,52.6718,52.6718,27340.0
2017-12-28 12:35:00,52.99,53.0,52.99,52.99,50000.0,52.6718,52.6817,52.6718,52.6718,50000.0
2017-12-28 12:40:00,52.98,52.99,52.97,52.99,144680.0,52.6619,52.6718,52.6519,52.6718,144680.0
2017-12-28 12:45:00,52.97,52.98,52.95,52.96,147060.0,52.6519,52.6619,52.632,52.642,147060.0
2017-12-28 12:50:00,52.96,52.96,52.93,52.93,97140.0,52.642,52.642,52.6122,52.6122,97140.0
2017-12-28 12:55:00,52.94,52.94,52.9,52.92,105520.0,52.6221,52.6221,52.5823,52.6022,105520.0
2017-12-28 13:00:00,52.92,52.93,52.92,52.92,105600.0,52.6022,52.6122,52.6022,52.6022,105600.0
2017-12-28 13:05:00,52.92,52.93,52.9,52.9,49420.0,52.6022,52.6122,52.5823,52.5823,49420.0
2017-12-28 13:10:00,52.91,52.92,52.9,52.9,109000.0,52.5923,52.6022,52.5823,52.5823,109000.0
2017-12-28 13:15:00,52.91,52.91,52.9,52.91,43080.0,52.5923,52.5923,52.5823,52.5923,43080.0
2017-12-28 13:20:00,52.91,52.92,52.89,52.9,78940.0,52.5923,52.6022,52.5724,52.5823,78940.0
2017-12-28 13:25:00,52.9,52.9,52.89,52.89,27260.0,52.5823,52.5823,52.5724,52.5724,27260.0
2017-12-28 13:30:00,52.89,52.9,52.87,52.87,42000.0,52.5724,52.5823,52.5525,52.5525,42000.0
2017-12-28 13:35:00,52.87,52.89,52.86,52.89,29000.0,52.5525,52.5724,52.5426,52.5724,29000.0
2017-12-28 13:40:00,52.9,52.9,52.86,52.88,32000.0,52.5823,52.5823,52.5426,52.5625,32000.0
2017-12-28 13:45:00,52.87,52.88,52.86,52.87,152920.0,52.5525,52.5625,52.5426,52.5525,152920.0
2017-12-28 13:50:00,52.88,52.88,52.87,52.87,32760.0,52.5625,52.5625,52.5525,52.5525,32760.0
2017-12-28 13:55:00,52.87,52.88,52.86,52.87,68600.0,52.5525,52.5625,52.5426,52.5525,68600.0
2017-12-28 14:00:00,52.86,52.88,52.86,52.86,92080.0,52.5426,52.5625,52.5426,52.5426,92080.0
2017-12-28 14:05:00,52.87,52.87,52.84,52.85,49380.0,52.5525,52.5525,52.5227,52.5327,49380.0
2017-12-28 14:10:00,52.84,52.86,52.84,52.86,34060.0,52.5227,52.5426,52.5227,52.5426,34060.0
2017-12-28 14:15:00,52.86,52.86,52.83,52.83,86880.0,52.5426,52.5426,52.5128,52.5128,86880.0
2017-12-28 14:20:00,52.83,52.84,52.82,52.82,17540.0,52.5128,52.5227,52.5028,52.5028,17540.0
2017-12-28 14:25:00,52.81,52.83,52.81,52.82,46520.0,52.4929,52.5128,52.4929,52.5028,46520.0
2017-12-28 14:30:00,52.82,52.84,52.81,52.83,116960.0,52.5028,52.5227,52.4929,52.5128,116960.0
2017-12-28 14:35:00,52.82,52.84,52.82,52.84,64360.0,52.5028,52.5227,52.5028,52.5227,64360.0
2017-12-28 14:40:00,52.84,52.85,52.83,52.84,105240.0,52.5227,52.5327,52.5128,52.5227,105240.0
2017-12-28 14:45:00,52.83,52.84,52.81,52.83,145480.0,52.5128,52.5227,52.4929,52.5128,145480.0
2017-12-28 14:50:00,52.82,52.83,52.8,52.81,118180.0,52.5028,52.5128,52.483,52.4929,118180.0
2017-12-28 14:55:00,52.83,52.83,52.81,52.81,38700.0,52.5128,52.5128,52.4929,52.4929,38700.0
2017-12-28 15:00:00,52.81,52.82,52.8,52.82,67720.0,52.4929,52.5028,52.483,52.5028,67720.0
2017-12-28 15:05:00,52.82,52.83,52.81,52.82,130680.0,52.5028,52.5128,52.4929,52.5028,130680.0
2017-12-28 15:10:00,52.82,52.85,52.81,52.82,254500.0,52.5028,52.5327,52.4929,52.5028,254500.0
2017-12-28 15:15:00,52.81,52.83,52.79,52.8,147160.0,52.4929,52.5128,52.473,52.483,147160.0
2017-12-28 15:20:00,52.8,52.8,52.77,52.77,58000.0,52.483,52.483,52.4531,52.4531,58000.0
2017-12-28 15:25:00,52.77,52.77,52.73,52.73,377200.0,52.4531,52.4531,52.4134,52.4134,377200.0
2017-12-28 15:30:00,52.74,52.75,52.72,52.72,300240.0,52.4233,52.4333,52.4034,52.4034,300240.0
2017-12-28 15:35:00,52.71,52.72,52.67,52.7,279600.0,52.3935,52.4034,52.3537,52.3836,279600.0
2017-12-28 15:40:00,52.71,52.71,52.7,52.7,239840.0,52.3935,52.3935,52.3836,52.3836,239840.0
2017-12-28 15:45:00,52.7,52.72,52.7,52.71,391520.0,52.3836,52.4034,52.3836,52.3935,391520.0
2017-12-28 15:50:00,52.74,52.79,52.73,52.78,433920.0,52.4233,52.473,52.4134,52.4631,433920.0
2017-12-28 15:55:00,52.78,52.79,52.76,52.79,817680.0,52.4631,52.473,52.4432,52.473,817680.0
2017-12-29 09:30:00,52.77,52.85,52.68,52.72,686580.0,52.4531,52.5327,52.3637,52.4034,686580.0
2017-12-29 09:35:00,52.73,52.82,52.71,52.8,107440.0,52.4134,52.5028,52.3935,52.483,107440.0
2017-12-29 09:40:00,52.79,52.79,52.71,52.71,108440.0,52.473,52.473,52.3935,52.3935,108440.0
2017-12-29 09:45:00,52.7,52.76,52.7,52.72,208120.0,52.3836,52.4432,52.3836,52.4034,208120.0
2017-12-29 09:50:00,52.73,52.78,52.72,52.78,88900.0,52.4134,52.4631,52.4034,52.4631,88900.0
2017-12-29 09:55:00,52.75,52.77,52.74,52.74,65220.0,52.4333,52.4531,52.4233,52.4233,65220.0
2017-12-29 10:00:00,52.75,52.79,52.73,52.79,111440.0,52.4333,52.473,52.4134,52.473,111440.0
2017-12-29 10:05:00,52.78,52.81,52.77,52.8,81360.0,52.4631,52.4929,52.4531,52.483,81360.0
2017-12-29 10:10:00,52.77,52.77,52.73,52.73,125320.0,52.4531,52.4531,52.4134,52.4134,125320.0
2017-12-29 10:15:00,52.73,52.78,52.72,52.77,124960.0,52.4134,52.4631,52.4034,52.4531,124960.0
2017-12-29 10:20:00,52.79,52.8,52.77,52.8,51120.0,52.473,52.483,52.4531,52.483,51120.0
2017-12-29 10:25:00,52.81,52.84,52.79,52.81,43140.0,52.4929,52.5227,52.473,52.4929,43140.0
2017-12-29 10:30:00,52.82,52.82,52.81,52.81,58320.0,52.5028,52.5028,52.4929,52.4929,58320.0
2017-12-29 10:35:00,52.8,52.82,52.79,52.8,92000.0,52.483,52.5028,52.473,52.483,92000.0
2017-12-29 10:40:00,52.81,52.83,52.77,52.79,93000.0,52.4929,52.5128,52.4531,52.473,93000.0
2017-12-29 10:45:00,52.78,52.78,52.75,52.76,48860.0,52.4631,52.4631,52.4333,52.4432,48860.0
2017-12-29 10:50:00,52.75,52.75,52.69,52.69,78400.0,52.4333,52.4333,52.3736,52.3736,78400.0
2017-12-29 10:55:00,52.68,52.72,52.64,52.71,149320.0,52.3637,52.4034,52.3239,52.3935,149320.0
2017-12-29 11:00:00,52.71,52.74,52.67,52.67,152700.0,52.3935,52.4233,52.3537,52.3537,152700.0
2017-12-29 11:05:00,52.69,52.76,52.69,52.74,85020.0,52.3736,52.4432,52.3736,52.4233,85020.0
2017-12-29 11:10:00,52.73,52.74,52.7,52.73,40000.0,52.4134,52.4233,52.3836,52.4134,40000.0
2017-12-29 11:15:00,52.73,52.73,52.69,52.69,57800.0,52.4134,52.4134,52.3736,52.3736,57800.0
2017-12-29 11:20:00,52.68,52.73,52.67,52.73,99400.0,52.3637,52.4134,52.3537,52.4134,99400.0
2017-12-29 11:25:00,52.73,52.74,52.72,52.74,29680.0,52.4134,52.4233,52.4034,52.4233,29680.0
2017-12-29 11:30:00,52.74,52.75,52.66,52.67,78700.0,52.4233,52.4333,52.3438,52.3537,78700.0
2017-12-29 11:35:00,52.68,52.73,52.68,52.71,58620.0,52.3637,52.4134,52.3637,52.3935,58620.0
2017-12-29 11:40:00,52.7,52.73,52.69,52.73,28000.0,52.3836,52.4134,52.3736,52.4134,28000.0
2017-12-29 11:45:00,52.75,52.75,52.73,52.74,58520.0,52.4333,52.4333,52.4134,52.4233,58520.0
2017-12-29 11:50:00,52.74,52.76,52.72,52.74,66000.0,52.4233,52.4432,52.4034,52.4233,66000.0
2017-12-29 11:55:00,52.76,52.79,52.75,52.78,38860.0,52.4432,52.473,52.4333,52.4631,38860.0
2017-12-29 12:00:00,52.77,52.77,52.74,52.74,35840.0,52.4531,52.4531,52.4233,52.4233,35840.0
2017-12-29 12:05:00,52.74,52.74,52.73,52.74,24000.0,52.4233,52.4233,52.4134,52.4233,24000.0
2017-12-29 12:10:00,52.75,52.77,52.74,52.76,71100.0,52.4333,52.4531,52.4233,52.4432,71100.0
2017-12-29 12:15:00,52.76,52.76,52.76,52.76,32540.0,52.4432,52.4432,52.4432,52.4432,32540.0
2017-12-29 12:20:00,52.76,52.78,52.74,52.78,74980.0,52.4432,52.4631,52.4233,52.4631,74980.0
2017-12-29 12:25:00,52.77,52.79,52.76,52.76,25560.0,52.4531,52.473,52.4432,52.4432,25560.0
2017-12-29 12:30:00,52.76,52.77,52.75,52.77,26000.0,52.4432,52.4531,52.4333,52.4531,26000.0
2017-12-29 12:35:00,52.77,52.77,52.75,52.75,29640.0,52.4531,52.4531,52.4333,52.4333,29640.0
2017-12-29 12:40:00,52.76,52.77,52.73,52.74,46940.0,52.4432,52.4531,52.4134,52.4233,46940.0
2017-12-29 12:45:00,52.73,52.74,52.72,52.72,14000.0,52.4134,52.4233,52.4034,52.4034,14000.0
2017-12-29 12:50:00,52.7,52.73,52.7,52.7,35260.0,52.3836,52.4134,52.3836,52.3836,35260.0
2017-12-29 12:55:00,52.71,52.71,52.7,52.71,66720.0,52.3935,52.3935,52.3836,52.3935,66720.0
2017-12-29 13:00:00,52.7,52.71,52.69,52.69,37000.0,52.3836,52.3935,52.3736,52.3736,37000.0
2017-12-29 13:05:00,52.71,52.72,52.7,52.7,27580.0,52.3935,52.4034,52.3836,52.3836,27580.0
2017-12-29 13:10:00,52.72,52.72,52.7,52.71,21140.0,52.4034,52.4034,52.3836,52.3935,21140.0
2017-12-29 13:15:00,52.7,52.72,52.7,52.71,18960.0,52.3836,52.4034,52.3836,52.3935,18960.0
2017-12-29 13:20:00,52.72,52.73,52.72,52.72,25060.0,52.4034,52.4134,52.4034,52.4034,25060.0
2017-12-29 13:25:00,52.73,52.74,52.72,52.73,22760.0,52.4134,52.4233,52.4034,52.4134,22760.0
2017-12-29 13:30:00,52.72,52.74,52.72,52.74,30380.0,52.4034,52.4233,52.4034,52.4233,30380.0
2017-12-29 13:35:00,52.73,52.73,52.71,52.71,70400.0,52.4134,52.4134,52.3935,52.3935,70400.0
2017-12-29 13:40:00,52.73,52.73,52.7,52.71,74460.0,52.4134,52.4134,52.3836,52.3935,74460.0
2017-12-29 13:45:00,52.7,52.71,52.69,52.71,123440.0,52.3836,52.3935,52.3736,52.3935,123440.0
2017-12-29 13:50:00,52.71,52.72,52.69,52.7,74740.0,52.3935,52.4034,52.3736,52.3836,74740.0
2017-12-29 13:55:00,52.69,52.72,52.68,52.7,140000.0,52.3736,52.4034,52.3637,52.3836,140000.0
2017-12-29 14:00:00,52.69,52.71,52.69,52.69,71000.0,52.3736,52.3935,52.3736,52.3736,71000.0
2017-12-29 14:05:00,52.69,52.71,52.68,52.71,84020.0,52.3736,52.3935,52.3637,52.3935,84020.0
2017-12-29 14:10:00,52.71,52.73,52.7,52.73,37420.0,52.3935,52.4134,52.3836,52.4134,37420.0
2017-12-29 14:15:00,52.73,52.73,52.72,52.72,50900.0,52.4134,52.4134,52.4034,52.4034,50900.0
2017-12-29 14:20:00,52.72,52.74,52.72,52.73,22800.0,52.4034,52.4233,52.4034,52.4134,22800.0
2017-12-29 14:25:00,52.72,52.74,52.72,52.73,37920.0,52.4034,52.4233,52.4034,52.4134,37920.0
2017-12-29 14:30:00,52.72,52.74,52.72,52.73,49840.0,52.4034,52.4233,52.4034,52.4134,49840.0
2017-12-29 14:35:00,52.73,52.73,52.72,52.73,32000.0,52.4134,52.4134,52.4034,52.4134,32000.0
2017-12-29 14:40:00,52.74,52.76,52.73,52.75,161380.0,52.4233,52.4432,52.4134,52.4333,161380.0
2017-12-29 14:45:00,52.75,52.75,52.74,52.75,10000.0,52.4333,52.4333,52.4233,52.4333,10000.0
2017-12-29 14:50:00,52.75,52.76,52.74,52.76,132320.0,52.4333,52.4432,52.4233,52.4432,132320.0
2017-12-29 14:55:00,52.76,52.78,52.76,52.77,69740.0,52.4432,52.4631,52.4432,52.4531,69740.0
2017-12-29 15:00:00,52.77,52.79,52.77,52.78,72980.0,52.4531,52.473,52.4531,52.4631,72980.0
2017-12-29 15:05:00,52.79,52.81,52.79,52.8,81080.0,52.473,52.4929,52.473,52.483,81080.0
2017-12-29 15:10:00,52.81,52.83,52.81,52.83,113620.0,52.4929,52.5128,52.4929,52.5128,113620.0
2017-12-29 15:15:00,52.82,52.87,52.82,52.86,223000.0,52.5028,52.5525,52.5028,52.5426,223000.0
2017-12-29 15:20:00,52.86,52.9,52.86,52.89,152840.0,52.5426,52.5823,52.5426,52.5724,152840.0
2017-12-29 15:25:00,52.89,52.9,52.87,52.89,93160.0,52.5724,52.5823,52.5525,52.5724,93160.0
2017-12-29 15:30:00,52.89,52.9,52.83,52.83,108220.0,52.5724,52.5823,52.5128,52.5128,108220.0
2017-12-29 15:35:00,52.83,52.84,52.81,52.82,71680.0,52.5128,52.5227,52.4929,52.5028,71680.0
2017-12-29 15:40:00,52.82,52.83,52.8,52.82,276920.0,52.5028,52.5128,52.483,52.5028,276920.0
2017-12-29 15:45:00,52.82,52.87,52.82,52.86,149660.0,52.5028,52.5525,52.5028,52.5426,149660.0
2017-12-29 15:50:00,52.86,52.86,52.65,52.68,1177540.0,52.5426,52.5426,52.3339,52.3637,1177540.0
2017-12-29 15:55:00,52.68,52.73,52.64,52.68,1474380.0,52.3637,52.4134,52.3239,52.3637,1474380.0
2018-01-02 09:30:00,52.65,52.94,52.65,52.74,969120.0,52.3339,52.6221,52.3339,52.4233,969120.0
2018-01-02 09:35:00,52.72,52.85,52.68,52.84,309200.0,52.4034,52.5327,52.3637,52.5227,309200.0
2018-01-02 09:40:00,52.88,53.03,52.88,52.99,389300.0,52.5625,52.7116,52.5625,52.6718,389300.0
2018-01-02 09:45:00,53.02,53.11,52.98,53.02,168860.0,52.7016,52.7911,52.6619,52.7016,168860.0
2018-01-02 09:50:00,53.04,53.12,53.02,53.1,224780.0,52.7215,52.801,52.7016,52.7811,224780.0
2018-01-02 09:55:00,53.09,53.15,53.04,53.13,175720.0,52.7712,52.8308,52.7215,52.811,175720.0
2018-01-02 10:00:00,53.11,53.19,53.11,53.18,306060.0,52.7911,52.8706,52.7911,52.8607,306060.0
2018-01-02 10:05:00,53.18,53.27,53.16,53.26,373920.0,52.8607,52.9501,52.8408,52.9402,373920.0
2018-01-02 10:10:00,53.28,53.3,53.21,53.24,206600.0,52.9601,52.9799,52.8905,52.9203,206600.0
2018-01-02 10:15:00,53.23,53.28,53.18,53.28,198460.0,52.9104,52.9601,52.8607,52.9601,198460.0
2018-01-02 10:20:00,53.29,53.33,53.27,53.33,148860.0,52.97,53.0098,52.9501,53.0098,148860.0
2018-01-02 10:25:00,53.33,53.38,53.31,53.35,388320.0,53.0098,53.0595,52.9899,53.0296,388320.0
2018-01-02 10:30:00,53.36,53.4,53.34,53.38,265340.0,53.0396,53.0793,53.0197,53.0595,265340.0
2018-01-02 10:35:00,53.38,53.38,53.29,53.29,184900.0,53.0595,53.0595,52.97,52.97,184900.0
2018-01-02 10:40:00,53.33,53.42,53.33,53.4,206860.0,53.0098,53.0992,53.0098,53.0793,206860.0
2018-01-02 10:45:00,53.41,53.43,53.36,53.4,392840.0,53.0893,53.1092,53.0396,53.0793,392840.0
2018-01-02 10:50:00,53.4,53.48,53.39,53.47,509660.0,53.0793,53.1589,53.0694,53.1489,509660.0
2018-01-02 10:55:00,53.47,53.56,53.46,53.56,700520.0,53.1489,53.2384,53.139,53.2384,700520.0
2018-01-02 11:00:00,53.57,53.6,53.49,53.52,248900.0,53.2483,53.2781,53.1688,53.1986,248900.0
2018-01-02 11:05:00,53.53,53.59,53.53,53.57,134400.0,53.2086,53.2682,53.2086,53.2483,134400.0
2018-01-02 11:10:00,53.57,53.66,53.57,53.66,512460.0,53.2483,53.3378,53.2483,53.3378,512460.0
2018-01-02 11:15:00,53.66,53.7,53.65,53.7,241040.0,53.3378,53.3775,53.3278,53.3775,241040.0
2018-01-02 11:20:00,53.7,53.7,53.62,53.67,197780.0,53.3775,53.3775,53.298,53.3477,197780.0
2018-01-02 11:25:00,53.69,53.7,53.65,53.68,120620.0,53.3676,53.3775,53.3278,53.3577,120620.0
2018-01-02 11:30:00,53.69,53.72,53.66,53.68,134960.0,53.3676,53.3974,53.3378,53.3577,134960.0
2018-01-02 11:35:00,53.67,53.72,53.65,53.68,174620.0,53.3477,53.3974,53.3278,53.3577,174620.0
2018-01-02 11:40:00,53.68,53.7,53.64,53.67,190260.0,53.3577,53.3775,53.3179,53.3477,190260.0
2018-01-02 11:45:00,53.66,53.71,53.65,53.7,100020.0,53.3378,53.3875,53.3278,53.3775,100020.0
2018-01-02 11:50:00,53.7,53.71,53.69,53.69,54920.0,53.3775,53.3875,53.3676,53.3676,54920.0
2018-01-02 11:55:00,53.71,53.71,53.65,53.66,58560.0,53.3875,53.3875,53.3278,53.3378,58560.0
2018-01-02 12:00:00,53.65,53.68,53.64,53.67,72000.0,53.3278,53.3577,53.3179,53.3477,72000.0
2018-01-02 12:05:00,53.68,53.68,53.63,53.64,108140.0,53.3577,53.3577,53.308,53.3179,108140.0
2018-01-02 12:10:00,53.65,53.69,53.65,53.69,218120.0,53.3278,53.3676,53.3278,53.3676,218120.0
2018-01-02 12:15:00,53.69,53.69,53.67,53.67,68580.0,53.3676,53.3676,53.3477,53.3477,68580.0
2018-01-02 12:20:00,53.66,53.67,53.65,53.66,72000.0,53.3378,53.3477,53.3278,53.3378,72000.0
2018-01-02 12:25:00,53.67,53.68,53.65,53.68,126740.0,53.3477,53.3577,53.3278,53.3577,126740.0
2018-01-02 12:30:00,53.67,53.68,53.66,53.66,94360.0,53.3477,53.3577,53.3378,53.3378,94360.0
2018-01-02 12:35:00,53.66,53.67,53.63,53.66,162520.0,53.3378,53.3477,53.308,53.3378,162520.0
2018-01-02 12:40:00,53.66,53.68,53.63,53.68,172840.0,53.3378,53.3577,53.308,53.3577,172840.0
2018-01-02 12:45:00,53.68,53.68,53.6,53.64,327940.0,53.3577,53.3577,53.2781,53.3179,327940.0
2018-01-02 12:50:00,53.64,53.64,53.59,53.61,182840.0,53.3179,53.3179,53.2682,53.2881,182840.0
2018-01-02 12:55:00,53.62,53.65,53.61,53.65,154460.0,53.298,53.3278,53.2881,53.3278,154460.0
2018-01-02 13:00:00,53.65,53.67,53.65,53.67,155720.0,53.3278,53.3477,53.3278,53.3477,155720.0
2018-01-02 13:05:00,53.67,53.67,53.65,53.65,80560.0,53.3477,53.3477,53.3278,53.3278,80560.0
2018-01-02 13:10:00,53.65,53.69,53.64,53.64,253320.0,53.3278,53.3676,53.3179,53.3179,253320.0
2018-01-02 13:15:00,53.65,53.65,53.57,53.61,87880.0,53.3278,53.3278,53.2483,53.2881,87880.0
2018-01-02 13:20:00,53.62,53.67,53.61,53.67,215080.0,53.298,53.3477,53.2881,53.3477,215080.0
2018-01-02 13:25:00,53.67,53.7,53.67,53.69,220480.0,53.3477,53.3775,53.3477,53.3676,220480.0
2018-01-02 13:30:00,53.69,53.73,53.68,53.71,218160.0,53.3676,53.4074,53.3577,53.3875,218160.0
2018-01-02 13:35:00,53.72,53.72,53.69,53.69,69940.0,53.3974,53.3974,53.3676,53.3676,69940.0
2018-01-02 13:40:00,53.69,53.72,53.69,53.72,136060.0,53.3676,53.3974,53.3676,53.3974,136060.0
2018-01-02 13:45:00,53.72,53.72,53.68,53.69,258880.0,53.3974,53.3974,53.3577,53.3676,258880.0
2018-01-02 13:50:00,53.69,53.69,53.64,53.64,91900.0,53.3676,53.3676,53.3179,53.3179,91900.0
2018-01-02 13:55:00,53.64,53.66,53.63,53.65,66400.0,53.3179,53.3378,53.308,53.3278,66400.0
2018-01-02 14:00:00,53.66,53.73,53.65,53.69,383420.0,53.3378,53.4074,53.3278,53.3676,383420.0
2018-01-02 14:05:00,53.69,53.7,53.66,53.67,159900.0,53.3676,53.3775,53.3378,53.3477,159900.0
2018-01-02 14:10:00,53.66,53.7,53.65,53.7,283420.0,53.3378,53.3775,53.3278,53.3775,283420.0
2018-01-02 14:15:00,53.69,53.74,53.69,53.74,115140.0,53.3676,53.4173,53.3676,53.4173,115140.0
2018-01-02 14:20:00,53.74,53.75,53.68,53.68,230160.0,53.4173,53.4272,53.3577,53.3577,230160.0
2018-01-02 14:25:00,53.68,53.68,53.63,53.64,172240.0,53.3577,53.3577,53.308,53.3179,172240.0
2018-01-02 14:30:00,53.64,53.64,53.6,53.63,94000.0,53.3179,53.3179,53.2781,53.308,94000.0
2018-01-02 14:35:00,53.64,53.64,53.61,53.63,77000.0,53.3179,53.3179,53.2881,53.308,77000.0
2018-01-02 14:40:00,53.62,53.63,53.58,53.58,169020.0,53.298,53.308,53.2583,53.2583,169020.0
2018-01-02 14:45:00,53.58,53.62,53.58,53.62,122520.0,53.2583,53.298,53.2583,53.298,122520.0
2018-01-02 14:50:00,53.63,53.67,53.63,53.67,266900.0,53.308,53.3477,53.308,53.3477,266900.0
2018-01-02 14:55:00,53.67,53.72,53.66,53.72,226820.0,53.3477,53.3974,53.3378,53.3974,226820.0
2018-01-02 15:00:00,53.72,53.76,53.72,53.74,267580.0,53.3974,53.4372,53.3974,53.4173,267580.0
2018-01-02 15:05:00,53.73,53.73,53.64,53.69,185560.0,53.4074,53.4074,53.3179,53.3676,185560.0
2018-01-02 15:10:00,53.68,53.68,53.65,53.65,56000.0,53.3577,53.3577,53.3278,53.3278,56000.0
2018-01-02 15:15:00,53.66,53.66,53.63,53.64,114700.0,53.3378,53.3378,53.308,53.3179,114700.0
2018-01-02 15:20:00,53.64,53.67,53.64,53.64,107120.0,53.3179,53.3477,53.3179,53.3179,107120.0
2018-01-02 15:25:00,53.65,53.69,53.65,53.69,255740.0,53.3278,53.3676,53.3278,53.3676,255740.0
2018-01-02 15:30:00,53.7,53.7,53.69,53.69,110860.0,53.3775,53.3775,53.3676,53.3676,110860.0
2018-01-02 15:35:00,53.68,53.72,53.66,53.7,154460.0,53.3577,53.3974,53.3378,53.3775,154460.0
2018-01-02 15:40:00,53.7,53.75,53.7,53.75,187180.0,53.3775,53.4272,53.3775,53.4272,187180.0
2018-01-02 15:45:00,53.74,53.76,53.73,53.76,286480.0,53.4173,53.4372,53.4074,53.4372,286480.0
2018-01-02 15:50:00,53.76,53.8,53.73,53.74,389040.0,53.4372,53.4769,53.4074,53.4173,389040.0
2018-01-02 15:55:00,53.73,53.74,53.64,53.67,1106060.0,53.4074,53.4173,53.3179,53.3477,1106060.0
2018-01-03 09:30:00,53.7,53.93,53.67,53.92,1059280.0,53.3775,53.6062,53.3477,53.5962,1059280.0
2018-01-03 09:35:00,53.89,54.1,53.89,54.05,858800.0,53.5664,53.7751,53.5664,53.7254,858800.0
2018-01-03 09:40:00,54.07,54.16,54.02,54.08,561920.0,53.7453,53.8348,53.6956,53.7553,561920.0
2018-01-03 09:45:00,54.09,54.11,53.99,53.99,239000.0,53.7652,53.7851,53.6658,53.6658,239000.0
2018-01-03 09:50:00,53.99,54.12,53.98,54.05,314760.0,53.6658,53.795,53.6559,53.7254,314760.0
2018-01-03 09:55:00,54.06,54.15,54.04,54.13,483420.0,53.7354,53.8248,53.7155,53.805,483420.0
2018-01-03 10:00:00,54.13,54.23,54.12,54.21,384800.0,53.805,53.9044,53.795,53.8845,384800.0
2018-01-03 10:05:00,54.2,54.21,54.12,54.15,146680.0,53.8745,53.8845,53.795,53.8248,146680.0
2018-01-03 10:10:00,54.12,54.15,54.12,54.15,141000.0,53.795,53.8248,53.795,53.8248,141000.0
2018-01-03 10:15:00,54.14,54.17,54.06,54.13,159200.0,53.8149,53.8447,53.7354,53.805,159200.0
2018-01-03 10:20:00,54.11,54.12,54.01,54.02,156360.0,53.7851,53.795,53.6857,53.6956,156360.0
2018-01-03 10:25:00,54.02,54.05,53.98,54.02,169280.0,53.6956,53.7254,53.6559,53.6956,169280.0
2018-01-03 10:30:00,54.03,54.07,54.0,54.06,175620.0,53.7056,53.7453,53.6757,53.7354,175620.0
2018-01-03 10:35:00,54.05,54.2,54.05,54.2,471980.0,53.7254,53.8745,53.7254,53.8745,471980.0
2018-01-03 10:40:00,54.18,54.2,54.17,54.18,143400.0,53.8547,53.8745,53.8447,53.8547,143400.0
2018-01-03 10:45:00,54.2,54.22,54.17,54.21,184900.0,53.8745,53.8944,53.8447,53.8845,184900.0
2018-01-03 10:50:00,54.22,54.23,54.21,54.22,221920.0,53.8944,53.9044,53.8845,53.8944,221920.0
2018-01-03 10:55:00,54.22,54.22,54.19,54.19,73400.0,53.8944,53.8944,53.8646,53.8646,73400.0
2018-01-03 11:00:00,54.19,54.21,54.13,54.13,207880.0,53.8646,53.8845,53.805,53.805,207880.0
2018-01-03 11:05:00,54.12,54.22,54.12,54.22,187380.0,53.795,53.8944,53.795,53.8944,187380.0
2018-01-03 11:10:00,54.23,54.26,54.19,54.21,211240.0,53.9044,53.9342,53.8646,53.8845,211240.0
2018-01-03 11:15:00,54.22,54.26,54.21,54.22,204920.0,53.8944,53.9342,53.8845,53.8944,204920.0
2018-01-03 11:20:00,54.26,54.32,54.25,54.32,224540.0,53.9342,53.9938,53.9242,53.9938,224540.0
2018-01-03 11:25:00,54.32,54.36,54.31,54.34,289500.0,53.9938,54.0336,53.9839,54.0137,289500.0
2018-01-03 11:30:00,54.35,54.4,54.34,54.39,302520.0,54.0236,54.0733,54.0137,54.0634,302520.0
2018-01-03 11:35:00,54.39,54.41,54.37,54.39,208200.0,54.0634,54.0833,54.0435,54.0634,208200.0
2018-01-03 11:40:00,54.39,54.41,54.36,54.4,165100.0,54.0634,54.0833,54.0336,54.0733,165100.0
2018-01-03 11:45:00,54.4,54.46,54.39,54.43,205700.0,54.0733,54.133,54.0634,54.1032,205700.0
2018-01-03 11:50:00,54.45,54.48,54.44,54.47,217520.0,54.123,54.1529,54.1131,54.1429,217520.0
2018-01-03 11:55:00,54.46,54.52,54.45,54.52,341280.0,54.133,54.1926,54.123,54.1926,341280.0
2018-01-03 12:00:00,54.53,54.58,54.52,54.56,194740.0,54.2026,54.2523,54.1926,54.2324,194740.0
2018-01-03 12:05:00,54.56,54.56,54.53,54.53,176980.0,54.2324,54.2324,54.2026,54.2026,176980.0
2018-01-03 12:10:00,54.55,54.56,54.52,54.55,214380.0,54.2224,54.2324,54.1926,54.2224,214380.0
2018-01-03 12:15:00,54.56,54.56,54.47,54.5,155360.0,54.2324,54.2324,54.1429,54.1727,155360.0
2018-01-03 12:20:00,54.49,54.51,54.46,54.49,128220.0,54.1628,54.1827,54.133,54.1628,128220.0
2018-01-03 12:25:00,54.49,54.53,54.49,54.53,151300.0,54.1628,54.2026,54.1628,54.2026,151300.0
2018-01-03 12:30:00,54.52,54.6,54.52,54.57,220180.0,54.1926,54.2721,54.1926,54.2423,220180.0
2018-01-03 12:35:00,54.57,54.6,54.56,54.6,152040.0,54.2423,54.2721,54.2324,54.2721,152040.0
2018-01-03 12:40:00,54.6,54.69,54.6,54.68,218440.0,54.2721,54.3616,54.2721,54.3517,218440.0
2018-01-03 12:45:00,54.68,54.74,54.67,54.74,298780.0,54.3517,54.4113,54.3417,54.4113,298780.0
2018-01-03 12:50:00,54.75,54.8,54.73,54.76,365020.0,54.4212,54.4709,54.4014,54.4312,365020.0
2018-01-03 12:55:00,54.76,54.78,54.69,54.72,196200.0,54.4312,54.4511,54.3616,54.3914,196200.0
2018-01-03 13:00:00,54.71,54.74,54.69,54.74,118960.0,54.3815,54.4113,54.3616,54.4113,118960.0
2018-01-03 13:05:00,54.74,54.74,54.68,54.7,251880.0,54.4113,54.4113,54.3517,54.3715,251880.0
2018-01-03 13:10:00,54.7,54.72,54.67,54.71,123100.0,54.3715,54.3914,54.3417,54.3815,123100.0
2018-01-03 13:15:00,54.71,54.72,54.7,54.7,146420.0,54.3815,54.3914,54.3715,54.3715,146420.0
2018-01-03 13:20:00,54.69,54.71,54.68,54.71,54700.0,54.3616,54.3815,54.3517,54.3815,54700.0
2018-01-03 13:25:00,54.71,54.74,54.7,54.7,201600.0,54.3815,54.4113,54.3715,54.3715,201600.0
2018-01-03 13:30:00,54.7,54.71,54.67,54.71,153580.0,54.3715,54.3815,54.3417,54.3815,153580.0
2018-01-03 13:35:00,54.69,54.7,54.65,54.65,54240.0,54.3616,54.3715,54.3218,54.3218,54240.0
2018-01-03 13:40:00,54.62,54.64,54.52,54.63,200180.0,54.292,54.3119,54.1926,54.302,200180.0
2018-01-03 13:45:00,54.62,54.65,54.62,54.63,69120.0,54.292,54.3218,54.292,54.302,69120.0
2018-01-03 13:50:00,54.63,54.66,54.62,54.64,78900.0,54.302,54.3318,54.292,54.3119,78900.0
2018-01-03 13:55:00,54.64,54.65,54.54,54.55,225540.0,54.3119,54.3218,54.2125,54.2224,225540.0
2018-01-03 14:00:00,54.58,54.58,54.5,54.53,148440.0,54.2523,54.2523,54.1727,54.2026,148440.0
2018-01-03 14:05:00,54.52,54.59,54.52,54.56,157820.0,54.1926,54.2622,54.1926,54.2324,157820.0
2018-01-03 14:10:00,54.55,54.64,54.54,54.63,83700.0,54.2224,54.3119,54.2125,54.302,83700.0
2018-01-03 14:15:00,54.64,54.67,54.62,54.66,118760.0,54.3119,54.3417,54.292,54.3318,118760.0
2018-01-03 14:20:00,54.66,54.72,54.65,54.7,107940.0,54.3318,54.3914,54.3218,54.3715,107940.0
2018-01-03 14:25:00,54.7,54.74,54.7,54.74,191600.0,54.3715,54.4113,54.3715,54.4113,191600.0
2018-01-03 14:30:00,54.72,54.73,54.63,54.65,161280.0,54.3914,54.4014,54.302,54.3218,161280.0
2018-01-03 14:35:00,54.66,54.73,54.65,54.7,129640.0,54.3318,54.4014,54.3218,54.3715,129640.0
2018-01-03 14:40:00,54.71,54.71,54.64,54.65,236780.0,54.3815,54.3815,54.3119,54.3218,236780.0
2018-01-03 14:45:00,54.65,54.68,54.62,54.67,181580.0,54.3218,54.3517,54.292,54.3417,181580.0
2018-01-03 14:50:00,54.67,54.69,54.63,54.65,129280.0,54.3417,54.3616,54.302,54.3218,129280.0
2018-01-03 14:55:00,54.65,54.68,54.64,54.65,132600.0,54.3218,54.3517,54.3119,54.3218,132600.0
2018-01-03 15:00:00,54.68,54.69,54.64,54.64,122860.0,54.3517,54.3616,54.3119,54.3119,122860.0
2018-01-03 15:05:00,54.64,54.65,54.55,54.57,146120.0,54.3119,54.3218,54.2224,54.2423,146120.0
2018-01-03 15:10:00,54.55,54.55,54.47,54.51,165820.0,54.2224,54.2224,54.1429,54.1827,165820.0
2018-01-03 15:15:00,54.53,54.59,54.52,54.59,156300.0,54.2026,54.2622,54.1926,54.2622,156300.0
2018-01-03 15:20:00,54.58,54.59,54.57,54.58,91000.0,54.2523,54.2622,54.2423,54.2523,91000.0
2018-01-03 15:25:00,54.58,54.61,54.58,54.61,103000.0,54.2523,54.2821,54.2523,54.2821,103000.0
2018-01-03 15:30:00,54.61,54.64,54.6,54.63,136820.0,54.2821,54.3119,54.2721,54.302,136820.0
2018-01-03 15:35:00,54.63,54.7,54.62,54.68,192360.0,54.302,54.3715,54.292,54.3517,192360.0
2018-01-03 15:40:00,54.68,54.69,54.62,54.64,205180.0,54.3517,54.3616,54.292,54.3119,205180.0
2018-01-03 15:45:00,54.63,54.67,54.62,54.65,358580.0,54.302,54.3417,54.292,54.3218,358580.0
2018-01-03 15:50:00,54.65,54.69,54.61,54.62,408560.0,54.3218,54.3616,54.2821,54.292,408560.0
2018-01-03 15:55:00,54.61,54.61,54.5,54.57,745140.0,54.2821,54.2821,54.1727,54.2423,745140.0
2018-01-04 09:30:00,54.85,54.97,54.79,54.94,1267860.0,54.5206,54.6399,54.461,54.6101,1267860.0
2018-01-04 09:35:00,54.97,55.08,54.9,54.96,689280.0,54.6399,54.7493,54.5703,54.63,689280.0
2018-01-04 09:40:00,54.95,55.1,54.95,55.0,591500.0,54.62,54.7691,54.62,54.6697,591500.0
2018-01-04 09:45:00,55.0,55.09,54.95,55.06,331720.0,54.6697,54.7592,54.62,54.7294,331720.0
2018-01-04 09:50:00,55.05,55.2,55.04,55.18,312660.0,54.7194,54.8685,54.7095,54.8487,312660.0
2018-01-04 09:55:00,55.18,55.2,55.11,55.13,376300.0,54.8487,54.8685,54.7791,54.799,376300.0
2018-01-04 10:00:00,55.14,55.17,54.95,55.02,484460.0,54.8089,54.8387,54.62,54.6896,484460.0
2018-01-04 10:05:00,55.02,55.1,55.02,55.06,246240.0,54.6896,54.7691,54.6896,54.7294,246240.0
2018-01-04 10:10:00,55.06,55.1,55.04,55.05,202880.0,54.7294,54.7691,54.7095,54.7194,202880.0
2018-01-04 10:15:00,55.07,55.07,54.94,54.99,316820.0,54.7393,54.7393,54.6101,54.6598,316820.0
2018-01-04 10:20:00,54.96,55.07,54.95,55.06,178240.0,54.63,54.7393,54.62,54.7294,178240.0
2018-01-04 10:25:00,55.07,55.09,55.02,55.09,208980.0,54.7393,54.7592,54.6896,54.7592,208980.0
2018-01-04 10:30:00,55.1,55.14,55.09,55.14,248200.0,54.7691,54.8089,54.7592,54.8089,248200.0
2018-01-04 10:35:00,55.14,55.18,55.12,55.18,184720.0,54.8089,54.8487,54.789,54.8487,184720.0
2018-01-04 10:40:00,55.18,55.2,55.15,55.18,215840.0,54.8487,54.8685,54.8188,54.8487,215840.0
2018-01-04 10:45:00,55.16,55.2,55.16,55.18,195300.0,54.8288,54.8685,54.8288,54.8487,195300.0
2018-01-04 10:50:00,55.18,55.18,55.08,55.09,196200.0,54.8487,54.8487,54.7493,54.7592,196200.0
2018-01-04 10:55:00,55.08,55.1,55.03,55.04,163600.0,54.7493,54.7691,54.6996,54.7095,163600.0
2018-01-04 11:00:00,55.04,55.05,54.98,54.99,208840.0,54.7095,54.7194,54.6499,54.6598,208840.0
2018-01-04 11:05:00,54.98,55.02,54.96,54.96,122680.0,54.6499,54.6896,54.63,54.63,122680.0
2018-01-04 11:10:00,54.98,54.98,54.92,54.93,141880.0,54.6499,54.6499,54.5902,54.6002,141880.0
2018-01-04 11:15:00,54.93,54.93,54.85,54.87,145280.0,54.6002,54.6002,54.5206,54.5405,145280.0
2018-01-04 11:20:00,54.87,54.87,54.78,54.79,145200.0,54.5405,54.5405,54.4511,54.461,145200.0
2018-01-04 11:25:00,54.79,54.81,54.77,54.77,189320.0,54.461,54.4809,54.4411,54.4411,189320.0
2018-01-04 11:30:00,54.8,54.86,54.76,54.86,165620.0,54.4709,54.5306,54.4312,54.5306,165620.0
2018-01-04 11:35:00,54.85,54.85,54.79,54.83,142000.0,54.5206,54.5206,54.461,54.5008,142000.0
2018-01-04 11:40:00,54.84,54.86,54.84,54.84,109380.0,54.5107,54.5306,54.5107,54.5107,109380.0
2018-01-04 11:45:00,54.83,54.86,54.82,54.86,118920.0,54.5008,54.5306,54.4908,54.5306,118920.0
2018-01-04 11:50:00,54.86,54.87,54.81,54.83,128640.0,54.5306,54.5405,54.4809,54.5008,128640.0
2018-01-04 11:55:00,54.82,54.83,54.79,54.79,65640.0,54.4908,54.5008,54.461,54.461,65640.0
2018-01-04 12:00:00,54.8,54.81,54.77,54.8,118520.0,54.4709,54.4809,54.4411,54.4709,118520.0
2018-01-04 12:05:00,54.82,54.86,54.81,54.86,182040.0,54.4908,54.5306,54.4809,54.5306,182040.0
2018-01-04 12:10:00,54.85,54.91,54.85,54.91,115300.0,54.5206,54.5803,54.5206,54.5803,115300.0
2018-01-04 12:15:00,54.91,54.92,54.87,54.88,192280.0,54.5803,54.5902,54.5405,54.5505,192280.0
2018-01-04 12:20:00,54.88,54.88,54.8,54.81,170700.0,54.5505,54.5505,54.4709,54.4809,170700.0
2018-01-04 12:25:00,54.8,54.81,54.78,54.79,85000.0,54.4709,54.4809,54.4511,54.461,85000.0
2018-01-04 12:30:00,54.78,54.84,54.78,54.81,87040.0,54.4511,54.5107,54.4511,54.4809,87040.0
2018-01-04 12:35:00,54.84,54.85,54.82,54.84,61600.0,54.5107,54.5206,54.4908,54.5107,61600.0
2018-01-04 12:40:00,54.84,54.91,54.84,54.9,110160.0,54.5107,54.5803,54.5107,54.5703,110160.0
2018-01-04 12:45:00,54.91,54.96,54.9,54.95,180980.0,54.5803,54.63,54.5703,54.62,180980.0
2018-01-04 12:50:00,54.94,54.95,54.9,54.94,100800.0,54.6101,54.62,54.5703,54.6101,100800.0
2018-01-04 12:55:00,54.92,54.93,54.91,54.93,35460.0,54.5902,54.6002,54.5803,54.6002,35460.0
2018-01-04 13:00:00,54.93,54.97,54.9,54.9,59120.0,54.6002,54.6399,54.5703,54.5703,59120.0
2018-01-04 13:05:00,54.92,54.93,54.9,54.9,43040.0,54.5902,54.6002,54.5703,54.5703,43040.0
2018-01-04 13:10:00,54.91,54.91,54.89,54.89,50000.0,54.5803,54.5803,54.5604,54.5604,50000.0
2018-01-04 13:15:00,54.9,54.91,54.87,54.87,39500.0,54.5703,54.5803,54.5405,54.5405,39500.0
2018-01-04 13:20:00,54.87,54.87,54.8,54.82,97620.0,54.5405,54.5405,54.4709,54.4908,97620.0
2018-01-04 13:25:00,54.83,54.84,54.81,54.81,60640.0,54.5008,54.5107,54.4809,54.4809,60640.0
2018-01-04 13:30:00,54.81,54.83,54.79,54.79,54000.0,54.4809,54.5008,54.461,54.461,54000.0
2018-01-04 13:35:00,54.8,54.82,54.77,54.79,92440.0,54.4709,54.4908,54.4411,54.461,92440.0
2018-01-04 13:40:00,54.79,54.81,54.77,54.81,74000.0,54.461,54.4809,54.4411,54.4809,74000.0
2018-01-04 13:45:00,54.81,54.82,54.78,54.78,67300.0,54.4809,54.4908,54.4511,54.4511,67300.0
2018-01-04 13:50:00,54.78,54.78,54.74,54.74,221960.0,54.4511,54.4511,54.4113,54.4113,221960.0
2018-01-04 13:55:00,54.75,54.76,54.71,54.76,180640.0,54.4212,54.4312,54.3815,54.4312,180640.0
2018-01-04 14:00:00,54.77,54.78,54.76,54.78,116420.0,54.4411,54.4511,54.4312,54.4511,116420.0
2018-01-04 14:05:00,54.77,54.78,54.75,54.77,54520.0,54.4411,54.4511,54.4212,54.4411,54520.0
2018-01-04 14:10:00,54.77,54.8,54.76,54.79,101900.0,54.4411,54.4709,54.4312,54.461,101900.0
2018-01-04 14:15:00,54.8,54.85,54.8,54.83,126140.0,54.4709,54.5206,54.4709,54.5008,126140.0
2018-01-04 14:20:00,54.83,54.84,54.81,54.81,114320.0,54.5008,54.5107,54.4809,54.4809,114320.0
2018-01-04 14:25:00,54.81,54.81,54.76,54.76,133240.0,54.4809,54.4809,54.4312,54.4312,133240.0
2018-01-04 14:30:00,54.77,54.78,54.76,54.77,85800.0,54.4411,54.4511,54.4312,54.4411,85800.0
2018-01-04 14:35:00,54.78,54.79,54.77,54.78,69460.0,54.4511,54.461,54.4411,54.4511,69460.0
2018-01-04 14:40:00,54.79,54.82,54.79,54.8,82240.0,54.461,54.4908,54.461,54.4709,82240.0
2018-01-04 14:45:00,54.81,54.84,54.8,54.81,60000.0,54.4809,54.5107,54.4709,54.4809,60000.0
2018-01-04 14:50:00,54.8,54.8,54.77,54.8,93920.0,54.4709,54.4709,54.4411,54.4709,93920.0
2018-01-04 14:55:00,54.81,54.85,54.81,54.85,117200.0,54.4809,54.5206,54.4809,54.5206,117200.0
2018-01-04 15:00:00,54.84,54.86,54.81,54.84,137940.0,54.5107,54.5306,54.4809,54.5107,137940.0
2018-01-04 15:05:00,54.84,54.84,54.78,54.79,78300.0,54.5107,54.5107,54.4511,54.461,78300.0
2018-01-04 15:10:00,54.77,54.81,54.74,54.8,74680.0,54.4411,54.4809,54.4113,54.4709,74680.0
2018-01-04 15:15:00,54.8,54.82,54.78,54.82,128760.0,54.4709,54.4908,54.4511,54.4908,128760.0
2018-01-04 15:20:00,54.82,54.82,54.8,54.81,68000.0,54.4908,54.4908,54.4709,54.4809,68000.0
2018-01-04 15:25:00,54.82,54.87,54.82,54.87,103460.0,54.4908,54.5405,54.4908,54.5405,103460.0
2018-01-04 15:30:00,54.86,54.88,54.85,54.87,108440.0,54.5306,54.5505,54.5206,54.5405,108440.0
2018-01-04 15:35:00,54.87,54.9,54.86,54.9,109000.0,54.5405,54.5703,54.5306,54.5703,109000.0
2018-01-04 15:40:00,54.9,54.91,54.88,54.88,163460.0,54.5703,54.5803,54.5505,54.5505,163460.0
2018-01-04 15:45:00,54.88,54.88,54.83,54.83,215460.0,54.5505,54.5505,54.5008,54.5008,215460.0
2018-01-04 15:50:00,54.82,54.84,54.79,54.82,401940.0,54.4908,54.5107,54.461,54.4908,401940.0
2018-01-04 15:55:00,54.82,54.83,54.74,54.8,942660.0,54.4908,54.5008,54.4113,54.4709,942660.0
2018-01-05 09:30:00,55.17,55.23,55.12,55.13,1678820.0,54.8387,54.8984,54.789,54.799,1678820.0
2018-01-05 09:35:00,55.14,55.27,55.09,55.2,345980.0,54.8089,54.9381,54.7592,54.8685,345980.0
2018-01-05 09:40:00,55.2,55.24,55.11,55.2,378360.0,54.8685,54.9083,54.7791,54.8685,378360.0
2018-01-05 09:45:00,55.19,55.22,55.14,55.18,178120.0,54.8586,54.8884,54.8089,54.8487,178120.0
2018-01-05 09:50:00,55.18,55.26,55.16,55.22,277000.0,54.8487,54.9282,54.8288,54.8884,277000.0
2018-01-05 09:55:00,55.23,55.24,55.2,55.22,115160.0,54.8984,54.9083,54.8685,54.8884,115160.0
2018-01-05 10:00:00,55.23,55.25,55.2,55.22,193320.0,54.8984,54.9182,54.8685,54.8884,193320.0
2018-01-05 10:05:00,55.22,55.26,55.2,55.25,253660.0,54.8884,54.9282,54.8685,54.9182,253660.0
2018-01-05 10:10:00,55.25,55.34,55.21,55.29,194460.0,54.9182,55.0077,54.8785,54.958,194460.0
2018-01-05 10:15:00,55.29,55.42,55.29,55.42,357360.0,54.958,55.0872,54.958,55.0872,357360.0
2018-01-05 10:20:00,55.42,55.43,55.39,55.4,239800.0,55.0872,55.0972,55.0574,55.0673,239800.0
2018-01-05 10:25:00,55.4,55.51,55.4,55.51,717280.0,55.0673,55.1767,55.0673,55.1767,717280.0
2018-01-05 10:30:00,55.51,55.53,55.47,55.49,291260.0,55.1767,55.1966,55.1369,55.1568,291260.0
2018-01-05 10:35:00,55.49,55.53,55.48,55.51,155040.0,55.1568,55.1966,55.1469,55.1767,155040.0
2018-01-05 10:40:00,55.52,55.57,55.51,55.57,282640.0,55.1866,55.2363,55.1767,55.2363,282640.0
2018-01-05 10:45:00,55.54,55.62,55.53,55.6,412600.0,55.2065,55.286,55.1966,55.2661,412600.0
2018-01-05 10:50:00,55.62,55.67,55.59,55.67,227700.0,55.286,55.3357,55.2562,55.3357,227700.0
2018-01-05 10:55:00,55.67,55.68,55.64,55.67,211700.0,55.3357,55.3457,55.3059,55.3357,211700.0
2018-01-05 11:00:00,55.65,55.65,55.5,55.53,317200.0,55.3158,55.3158,55.1667,55.1966,317200.0
2018-01-05 11:05:00,55.51,55.53,55.48,55.51,271900.0,55.1767,55.1966,55.1469,55.1767,271900.0
2018-01-05 11:10:00,55.51,55.55,55.5,55.55,457500.0,55.1767,55.2164,55.1667,55.2164,457500.0
2018-01-05 11:15:00,55.54,55.63,55.54,55.62,189300.0,55.2065,55.296,55.2065,55.286,189300.0
2018-01-05 11:20:00,55.63,55.63,55.5,55.52,503440.0,55.296,55.296,55.1667,55.1866,503440.0
2018-01-05 11:25:00,55.54,55.55,55.5,55.52,371340.0,55.2065,55.2164,55.1667,55.1866,371340.0
2018-01-05 11:30:00,55.52,55.54,55.5,55.51,73060.0,55.1866,55.2065,55.1667,55.1767,73060.0
2018-01-05 11:35:00,55.52,55.52,55.48,55.5,332340.0,55.1866,55.1866,55.1469,55.1667,332340.0
2018-01-05 11:40:00,55.5,55.53,55.5,55.52,107420.0,55.1667,55.1966,55.1667,55.1866,107420.0
2018-01-05 11:45:00,55.52,55.56,55.52,55.54,152460.0,55.1866,55.2264,55.1866,55.2065,152460.0
2018-01-05 11:50:00,55.54,55.57,55.54,55.56,76360.0,55.2065,55.2363,55.2065,55.2264,76360.0
2018-01-05 11:55:00,55.58,55.59,55.57,55.58,81840.0,55.2463,55.2562,55.2363,55.2463,81840.0
2018-01-05 12:00:00,55.58,55.59,55.55,55.55,138520.0,55.2463,55.2562,55.2164,55.2164,138520.0
2018-01-05 12:05:00,55.56,55.57,55.55,55.56,41080.0,55.2264,55.2363,55.2164,55.2264,41080.0
2018-01-05 12:10:00,55.55,55.59,55.55,55.59,44000.0,55.2164,55.2562,55.2164,55.2562,44000.0
2018-01-05 12:15:00,55.6,55.63,55.57,55.6,87360.0,55.2661,55.296,55.2363,55.2661,87360.0
2018-01-05 12:20:00,55.6,55.6,55.57,55.58,54200.0,55.2661,55.2661,55.2363,55.2463,54200.0
2018-01-05 12:25:00,55.57,55.61,55.57,55.58,59080.0,55.2363,55.2761,55.2363,55.2463,59080.0
2018-01-05 12:30:00,55.59,55.61,55.58,55.58,90140.0,55.2562,55.2761,55.2463,55.2463,90140.0
2018-01-05 12:35:00,55.58,55.58,55.55,55.55,74720.0,55.2463,55.2463,55.2164,55.2164,74720.0
2018-01-05 12:40:00,55.55,55.56,55.53,55.53,109080.0,55.2164,55.2264,55.1966,55.1966,109080.0
2018-01-05 12:45:00,55.54,55.56,55.53,55.55,54720.0,55.2065,55.2264,55.1966,55.2164,54720.0
2018-01-05 12:50:00,55.54,55.56,55.51,55.56,159340.0,55.2065,55.2264,55.1767,55.2264,159340.0
2018-01-05 12:55:00,55.55,55.58,55.53,55.55,126960.0,55.2164,55.2463,55.1966,55.2164,126960.0
2018-01-05 13:00:00,55.57,55.57,55.49,55.51,210020.0,55.2363,55.2363,55.1568,55.1767,210020.0
2018-01-05 13:05:00,55.51,55.56,55.5,55.54,167520.0,55.1767,55.2264,55.1667,55.2065,167520.0
2018-01-05 13:10:00,55.55,55.55,55.51,55.52,35620.0,55.2164,55.2164,55.1767,55.1866,35620.0
2018-01-05 13:15:00,55.53,55.55,55.52,55.54,52300.0,55.1966,55.2164,55.1866,55.2065,52300.0
2018-01-05 13:20:00,55.53,55.55,55.53,55.53,51640.0,55.1966,55.2164,55.1966,55.1966,51640.0
2018-01-05 13:25:00,55.54,55.54,55.51,55.52,32140.0,55.2065,55.2065,55.1767,55.1866,32140.0
2018-01-05 13:30:00,55.54,55.58,55.54,55.58,89360.0,55.2065,55.2463,55.2065,55.2463,89360.0
2018-01-05 13:35:00,55.57,55.61,55.56,55.6,132840.0,55.2363,55.2761,55.2264,55.2661,132840.0
2018-01-05 13:40:00,55.59,55.6,55.58,55.58,50000.0,55.2562,55.2661,55.2463,55.2463,50000.0
2018-01-05 13:45:00,55.58,55.59,55.57,55.58,103600.0,55.2463,55.2562,55.2363,55.2463,103600.0
2018-01-05 13:50:00,55.57,55.57,55.55,55.56,79660.0,55.2363,55.2363,55.2164,55.2264,79660.0
2018-01-05 13:55:00,55.55,55.57,55.52,55.52,145220.0,55.2164,55.2363,55.1866,55.1866,145220.0
2018-01-05 14:00:00,55.53,55.55,55.53,55.54,82200.0,55.1966,55.2164,55.1966,55.2065,82200.0
2018-01-05 14:05:00,55.54,55.55,55.52,55.52,55620.0,55.2065,55.2164,55.1866,55.1866,55620.0
2018-01-05 14:10:00,55.52,55.52,55.45,55.45,130940.0,55.1866,55.1866,55.117,55.117,130940.0
2018-01-05 14:15:00,55.45,55.46,55.43,55.44,149620.0,55.117,55.127,55.0972,55.1071,149620.0
2018-01-05 14:20:00,55.44,55.48,55.44,55.47,96060.0,55.1071,55.1469,55.1071,55.1369,96060.0
2018-01-05 14:25:00,55.48,55.48,55.45,55.45,64460.0,55.1469,55.1469,55.117,55.117,64460.0
2018-01-05 14:30:00,55.46,55.46,55.43,55.43,128880.0,55.127,55.127,55.0972,55.0972,128880.0
2018-01-05 14:35:00,55.43,55.46,55.43,55.46,64120.0,55.0972,55.127,55.0972,55.127,64120.0
2018-01-05 14:40:00,55.44,55.45,55.42,55.43,93440.0,55.1071,55.117,55.0872,55.0972,93440.0
2018-01-05 14:45:00,55.42,55.44,55.41,55.42,68000.0,55.0872,55.1071,55.0773,55.0872,68000.0
2018-01-05 14:50:00,55.41,55.44,55.41,55.43,98000.0,55.0773,55.1071,55.0773,55.0972,98000.0
2018-01-05 14:55:00,55.43,55.43,55.41,55.42,94400.0,55.0972,55.0972,55.0773,55.0872,94400.0
2018-01-05 15:00:00,55.42,55.44,55.41,55.41,92000.0,55.0872,55.1071,55.0773,55.0773,92000.0
2018-01-05 15:05:00,55.42,55.45,55.42,55.43,130440.0,55.0872,55.117,55.0872,55.0972,130440.0
2018-01-05 15:10:00,55.43,55.46,55.42,55.42,154560.0,55.0972,55.127,55.0872,55.0872,154560.0
2018-01-05 15:15:00,55.43,55.45,55.41,55.41,264740.0,55.0972,55.117,55.0773,55.0773,264740.0
2018-01-05 15:20:00,55.42,55.43,55.39,55.41,215840.0,55.0872,55.0972,55.0574,55.0773,215840.0
2018-01-05 15:25:00,55.41,55.43,55.4,55.43,143540.0,55.0773,55.0972,55.0673,55.0972,143540.0
2018-01-05 15:30:00,55.43,55.47,55.42,55.47,229220.0,55.0972,55.1369,55.0872,55.1369,229220.0
2018-01-05 15:35:00,55.47,55.47,55.45,55.45,201100.0,55.1369,55.1369,55.117,55.117,201100.0
2018-01-05 15:40:00,55.46,55.47,55.44,55.46,281220.0,55.127,55.1369,55.1071,55.127,281220.0
2018-01-05 15:45:00,55.46,55.5,55.46,55.48,608760.0,55.127,55.1667,55.127,55.1469,608760.0
2018-01-05 15:50:00,55.48,55.57,55.47,55.47,1003900.0,55.1469,55.2363,55.1369,55.1369,1003900.0
2018-01-05 15:55:00,55.47,55.52,55.46,55.49,1225340.0,55.1369,55.1866,55.127,55.1568,1225340.0
2018-01-08 09:30:00,55.55,55.62,55.5,55.58,971500.0,55.2164,55.286,55.1667,55.2463,971500.0
2018-01-08 09:35:00,55.58,55.68,55.56,55.68,456580.0,55.2463,55.3457,55.2264,55.3457,456580.0
2018-01-08 09:40:00,55.7,55.78,55.68,55.78,410200.0,55.3655,55.4451,55.3457,55.4451,410200.0
2018-01-08 09:45:00,55.77,55.87,55.77,55.85,353960.0,55.4351,55.5345,55.4351,55.5146,353960.0
2018-01-08 09:50:00,55.84,55.86,55.76,55.82,327360.0,55.5047,55.5246,55.4252,55.4848,327360.0
2018-01-08 09:55:00,55.82,55.85,55.79,55.81,168760.0,55.4848,55.5146,55.455,55.4749,168760.0
2018-01-08 10:00:00,55.82,55.84,55.79,55.79,356180.0,55.4848,55.5047,55.455,55.455,356180.0
2018-01-08 10:05:00,55.79,55.79,55.71,55.71,259920.0,55.455,55.455,55.3755,55.3755,259920.0
2018-01-08 10:10:00,55.71,55.79,55.68,55.79,224760.0,55.3755,55.455,55.3457,55.455,224760.0
2018-01-08 10:15:00,55.79,55.85,55.76,55.84,182400.0,55.455,55.5146,55.4252,55.5047,182400.0
2018-01-08 10:20:00,55.86,55.92,55.84,55.92,161060.0,55.5246,55.5842,55.5047,55.5842,161060.0
2018-01-08 10:25:00,55.91,55.92,55.87,55.9,259740.0,55.5743,55.5842,55.5345,55.5643,259740.0
2018-01-08 10:30:00,55.91,55.96,55.89,55.96,237160.0,55.5743,55.624,55.5544,55.624,237160.0
2018-01-08 10:35:00,55.95,55.96,55.91,55.91,156260.0,55.614,55.624,55.5743,55.5743,156260.0
2018-01-08 10:40:00,55.92,55.92,55.84,55.86,195560.0,55.5842,55.5842,55.5047,55.5246,195560.0
2018-01-08 10:45:00,55.85,55.92,55.85,55.9,96940.0,55.5146,55.5842,55.5146,55.5643,96940.0
2018-01-08 10:50:00,55.92,55.95,55.91,55.93,66780.0,55.5842,55.614,55.5743,55.5942,66780.0
2018-01-08 10:55:00,55.94,55.94,55.88,55.91,116420.0,55.6041,55.6041,55.5445,55.5743,116420.0
2018-01-08 11:00:00,55.9,55.9,55.85,55.86,116260.0,55.5643,55.5643,55.5146,55.5246,116260.0
2018-01-08 11:05:00,55.86,55.89,55.82,55.88,247520.0,55.5246,55.5544,55.4848,55.5445,247520.0
2018-01-08 11:10:00,55.87,55.94,55.87,55.94,297560.0,55.5345,55.6041,55.5345,55.6041,297560.0
2018-01-08 11:15:00,55.93,55.93,55.88,55.9,128200.0,55.5942,55.5942,55.5445,55.5643,128200.0
2018-01-08 11:20:00,55.92,55.94,55.9,55.94,94200.0,55.5842,55.6041,55.5643,55.6041,94200.0
2018-01-08 11:25:00,55.94,55.94,55.91,55.92,84100.0,55.6041,55.6041,55.5743,55.5842,84100.0
2018-01-08 11:30:00,55.93,55.93,55.9,55.92,114480.0,55.5942,55.5942,55.5643,55.5842,114480.0
2018-01-08 11:35:00,55.91,55.92,55.88,55.89,69380.0,55.5743,55.5842,55.5445,55.5544,69380.0
2018-01-08 11:40:00,55.9,55.93,55.9,55.9,76520.0,55.5643,55.5942,55.5643,55.5643,76520.0
2018-01-08 11:45:00,55.89,55.92,55.89,55.91,51360.0,55.5544,55.5842,55.5544,55.5743,51360.0
2018-01-08 11:50:00,55.9,55.9,55.83,55.84,66640.0,55.5643,55.5643,55.4948,55.5047,66640.0
2018-01-08 11:55:00,55.85,55.86,55.85,55.86,75820.0,55.5146,55.5246,55.5146,55.5246,75820.0
2018-01-08 12:00:00,55.88,55.89,55.85,55.85,111400.0,55.5445,55.5544,55.5146,55.5146,111400.0
2018-01-08 12:05:00,55.84,55.87,55.84,55.87,44540.0,55.5047,55.5345,55.5047,55.5345,44540.0
2018-01-08 12:10:00,55.85,55.87,55.84,55.85,76000.0,55.5146,55.5345,55.5047,55.5146,76000.0
2018-01-08 12:15:00,55.85,55.89,55.81,55.81,126440.0,55.5146,55.5544,55.4749,55.4749,126440.0
2018-01-08 12:20:00,55.82,55.85,55.81,55.84,92000.0,55.4848,55.5146,55.4749,55.5047,92000.0
2018-01-08 12:25:00,55.85,55.89,55.85,55.87,110160.0,55.5146,55.5544,55.5146,55.5345,110160.0
2018-01-08 12:30:00,55.86,55.86,55.81,55.82,88300.0,55.5246,55.5246,55.4749,55.4848,88300.0
2018-01-08 12:35:00,55.81,55.83,55.8,55.8,77840.0,55.4749,55.4948,55.4649,55.4649,77840.0
2018-01-08 12:40:00,55.8,55.83,55.8,55.83,42400.0,55.4649,55.4948,55.4649,55.4948,42400.0
2018-01-08 12:45:00,55.83,55.84,55.79,55.79,100680.0,55.4948,55.5047,55.455,55.455,100680.0
2018-01-08 12:50:00,55.78,55.79,55.76,55.77,100420.0,55.4451,55.455,55.4252,55.4351,100420.0
2018-01-08 12:55:00,55.77,55.77,55.74,55.77,140000.0,55.4351,55.4351,55.4053,55.4351,140000.0
2018-01-08 13:00:00,55.79,55.8,55.75,55.79,128280.0,55.455,55.4649,55.4152,55.455,128280.0
2018-01-08 13:05:00,55.76,55.78,55.75,55.76,42000.0,55.4252,55.4451,55.4152,55.4252,42000.0
2018-01-08 13:10:00,55.77,55.78,55.76,55.78,50440.0,55.4351,55.4451,55.4252,55.4451,50440.0
2018-01-08 13:15:00,55.79,55.8,55.77,55.77,66000.0,55.455,55.4649,55.4351,55.4351,66000.0
2018-01-08 13:20:00,55.75,55.79,55.75,55.78,76160.0,55.4152,55.455,55.4152,55.4451,76160.0
2018-01-08 13:25:00,55.79,55.83,55.79,55.81,134140.0,55.455,55.4948,55.455,55.4749,134140.0
2018-01-08 13:30:00,55.81,55.81,55.75,55.75,94520.0,55.4749,55.4749,55.4152,55.4152,94520.0
2018-01-08 13:35:00,55.75,55.76,55.73,55.75,46000.0,55.4152,55.4252,55.3954,55.4152,46000.0
2018-01-08 13:40:00,55.74,55.78,55.73,55.74,78480.0,55.4053,55.4451,55.3954,55.4053,78480.0
2018-01-08 13:45:00,55.74,55.76,55.72,55.74,113900.0,55.4053,55.4252,55.3854,55.4053,113900.0
2018-01-08 13:50:00,55.73,55.74,55.7,55.73,115240.0,55.3954,55.4053,55.3655,55.3954,115240.0
2018-01-08 13:55:00,55.73,55.73,55.7,55.71,115000.0,55.3954,55.3954,55.3655,55.3755,115000.0
2018-01-08 14:00:00,55.71,55.75,55.7,55.73,153940.0,55.3755,55.4152,55.3655,55.3954,153940.0
2018-01-08 14:05:00,55.72,55.8,55.72,55.8,99360.0,55.3854,55.4649,55.3854,55.4649,99360.0
2018-01-08 14:10:00,55.79,55.81,55.77,55.77,125700.0,55.455,55.4749,55.4351,55.4351,125700.0
2018-01-08 14:15:00,55.77,55.79,55.76,55.79,90900.0,55.4351,55.455,55.4252,55.455,90900.0
2018-01-08 14:20:00,55.78,55.8,55.78,55.8,58000.0,55.4451,55.4649,55.4451,55.4649,58000.0
2018-01-08 14:25:00,55.81,55.83,55.8,55.81,54920.0,55.4749,55.4948,55.4649,55.4749,54920.0
2018-01-08 14:30:00,55.81,55.81,55.79,55.79,166260.0,55.4749,55.4749,55.455,55.455,166260.0
2018-01-08 14:35:00,55.79,55.8,55.78,55.78,48440.0,55.455,55.4649,55.4451,55.4451,48440.0
2018-01-08 14:40:00,55.78,55.8,55.78,55.8,26740.0,55.4451,55.4649,55.4451,55.4649,26740.0
2018-01-08 14:45:00,55.79,55.8,55.76,55.76,72840.0,55.455,55.4649,55.4252,55.4252,72840.0
2018-01-08 14:50:00,55.76,55.76,55.67,55.69,224760.0,55.4252,55.4252,55.3357,55.3556,224760.0
2018-01-08 14:55:00,55.69,55.72,55.68,55.72,79340.0,55.3556,55.3854,55.3457,55.3854,79340.0
2018-01-08 15:00:00,55.73,55.75,55.71,55.75,185940.0,55.3954,55.4152,55.3755,55.4152,185940.0
2018-01-08 15:05:00,55.75,55.8,55.74,55.79,140820.0,55.4152,55.4649,55.4053,55.455,140820.0
2018-01-08 15:10:00,55.78,55.78,55.75,55.78,101760.0,55.4451,55.4451,55.4152,55.4451,101760.0
2018-01-08 15:15:00,55.77,55.8,55.76,55.78,189800.0,55.4351,55.4649,55.4252,55.4451,189800.0
2018-01-08 15:20:00,55.78,55.8,55.74,55.74,89060.0,55.4451,55.4649,55.4053,55.4053,89060.0
2018-01-08 15:25:00,55.74,55.79,55.71,55.79,217080.0,55.4053,55.455,55.3755,55.455,217080.0
2018-01-08 15:30:00,55.76,55.76,55.71,55.72,97700.0,55.4252,55.4252,55.3755,55.3854,97700.0
2018-01-08 15:35:00,55.72,55.73,55.68,55.71,256260.0,55.3854,55.3954,55.3457,55.3755,256260.0
2018-01-08 15:40:00,55.71,55.75,55.69,55.75,157740.0,55.3755,55.4152,55.3556,55.4152,157740.0
2018-01-08 15:45:00,55.73,55.77,55.73,55.76,212220.0,55.3954,55.4351,55.3954,55.4252,212220.0
2018-01-08 15:50:00,55.77,55.78,55.69,55.69,345100.0,55.4351,55.4451,55.3556,55.3556,345100.0
2018-01-08 15:55:00,55.69,55.75,55.67,55.7,594960.0,55.3556,55.4152,55.3357,55.3655,594960.0
2018-01-09 09:30:00,55.92,55.92,55.78,55.83,980860.0,55.5842,55.5842,55.4451,55.4948,980860.0
2018-01-09 09:35:00,55.8,55.91,55.8,55.84,824920.0,55.4649,55.5743,55.4649,55.5047,824920.0
2018-01-09 09:40:00,55.85,55.86,55.69,55.73,433280.0,55.5146,55.5246,55.3556,55.3954,433280.0
2018-01-09 09:45:00,55.73,55.84,55.72,55.8,417580.0,55.3954,55.5047,55.3854,55.4649,417580.0
2018-01-09 09:50:00,55.8,55.8,55.49,55.53,452860.0,55.4649,55.4649,55.1568,55.1966,452860.0
2018-01-09 09:55:00,55.55,55.7,55.5,55.55,257940.0,55.2164,55.3655,55.1667,55.2164,257940.0
2018-01-09 10:00:00,55.53,55.61,55.51,55.55,176000.0,55.1966,55.2761,55.1767,55.2164,176000.0
2018-01-09 10:05:00,55.55,55.64,55.55,55.6,164500.0,55.2164,55.3059,55.2164,55.2661,164500.0
2018-01-09 10:10:00,55.61,55.62,55.56,55.62,123440.0,55.2761,55.286,55.2264,55.286,123440.0
2018-01-09 10:15:00,55.64,55.71,55.63,55.68,168220.0,55.3059,55.3755,55.296,55.3457,168220.0
2018-01-09 10:20:00,55.68,55.69,55.62,55.64,89640.0,55.3457,55.3556,55.286,55.3059,89640.0
2018-01-09 10:25:00,55.63,55.64,55.59,55.64,118460.0,55.296,55.3059,55.2562,55.3059,118460.0
2018-01-09 10:30:00,55.63,55.64,55.58,55.58,106420.0,55.296,55.3059,55.2463,55.2463,106420.0
2018-01-09 10:35:00,55.58,55.59,55.48,55.51,275440.0,55.2463,55.2562,55.1469,55.1767,275440.0
2018-01-09 10:40:00,55.51,55.56,55.47,55.5,265980.0,55.1767,55.2264,55.1369,55.1667,265980.0
2018-01-09 10:45:00,55.51,55.57,55.5,55.53,124520.0,55.1767,55.2363,55.1667,55.1966,124520.0
2018-01-09 10:50:00,55.51,55.51,55.41,55.43,223720.0,55.1767,55.1767,55.0773,55.0972,223720.0
2018-01-09 10:55:00,55.44,55.55,55.42,55.55,127100.0,55.1071,55.2164,55.0872,55.2164,127100.0
2018-01-09 11:00:00,55.53,55.6,55.52,55.57,129000.0,55.1966,55.2661,55.1866,55.2363,129000.0
2018-01-09 11:05:00,55.58,55.67,55.58,55.66,242400.0,55.2463,55.3357,55.2463,55.3258,242400.0
2018-01-09 11:10:00,55.67,55.74,55.64,55.74,145160.0,55.3357,55.4053,55.3059,55.4053,145160.0
2018-01-09 11:15:00,55.74,55.83,55.72,55.83,225800.0,55.4053,55.4948,55.3854,55.4948,225800.0
2018-01-09 11:20:00,55.83,55.86,55.76,55.76,316840.0,55.4948,55.5246,55.4252,55.4252,316840.0
2018-01-09 11:25:00,55.75,55.8,55.74,55.77,114380.0,55.4152,55.4649,55.4053,55.4351,114380.0
2018-01-09 11:30:00,55.78,55.8,55.75,55.8,83260.0,55.4451,55.4649,55.4152,55.4649,83260.0
2018-01-09 11:35:00,55.79,55.81,55.77,55.77,84000.0,55.455,55.4749,55.4351,55.4351,84000.0
2018-01-09 11:40:00,55.76,55.8,55.75,55.75,71600.0,55.4252,55.4649,55.4152,55.4152,71600.0
2018-01-09 11:45:00,55.75,55.77,55.7,55.74,267040.0,55.4152,55.4351,55.3655,55.4053,267040.0
2018-01-09 11:50:00,55.75,55.75,55.7,55.75,45920.0,55.4152,55.4152,55.3655,55.4152,45920.0
2018-01-09 11:55:00,55.76,55.8,55.74,55.8,118780.0,55.4252,55.4649,55.4053,55.4649,118780.0
2018-01-09 12:00:00,55.8,55.81,55.72,55.8,119500.0,55.4649,55.4749,55.3854,55.4649,119500.0
2018-01-09 12:05:00,55.79,55.81,55.78,55.8,105240.0,55.455,55.4749,55.4451,55.4649,105240.0
2018-01-09 12:10:00,55.76,55.81,55.76,55.81,42000.0,55.4252,55.4749,55.4252,55.4749,42000.0
2018-01-09 12:15:00,55.8,55.85,55.79,55.82,124140.0,55.4649,55.5146,55.455,55.4848,124140.0
2018-01-09 12:20:00,55.83,55.84,55.78,55.78,82120.0,55.4948,55.5047,55.4451,55.4451,82120.0
2018-01-09 12:25:00,55.79,55.85,55.79,55.84,64260.0,55.455,55.5146,55.455,55.5047,64260.0
2018-01-09 12:30:00,55.85,55.85,55.81,55.83,41580.0,55.5146,55.5146,55.4749,55.4948,41580.0
2018-01-09 12:35:00,55.83,55.86,55.81,55.85,122020.0,55.4948,55.5246,55.4749,55.5146,122020.0
2018-01-09 12:40:00,55.85,55.89,55.84,55.89,106900.0,55.5146,55.5544,55.5047,55.5544,106900.0
2018-01-09 12:45:00,55.9,55.91,55.89,55.89,86840.0,55.5643,55.5743,55.5544,55.5544,86840.0
2018-01-09 12:50:00,55.84,55.85,55.83,55.83,32040.0,55.5047,55.5146,55.4948,55.4948,32040.0
2018-01-09 12:55:00,55.83,55.83,55.8,55.8,37700.0,55.4948,55.4948,55.4649,55.4649,37700.0
2018-01-09 13:00:00,55.8,55.84,55.8,55.84,37740.0,55.4649,55.5047,55.4649,55.5047,37740.0
2018-01-09 13:05:00,55.83,55.84,55.83,55.83,14000.0,55.4948,55.5047,55.4948,55.4948,14000.0
2018-01-09 13:10:00,55.84,55.84,55.8,55.84,89640.0,55.5047,55.5047,55.4649,55.5047,89640.0
2018-01-09 13:15:00,55.84,55.84,55.82,55.84,40000.0,55.5047,55.5047,55.4848,55.5047,40000.0
2018-01-09 13:20:00,55.85,55.88,55.84,55.88,54000.0,55.5146,55.5445,55.5047,55.5445,54000.0
2018-01-09 13:25:00,55.85,55.85,55.82,55.84,30300.0,55.5146,55.5146,55.4848,55.5047,30300.0
2018-01-09 13:30:00,55.84,55.85,55.8,55.8,78000.0,55.5047,55.5146,55.4649,55.4649,78000.0
2018-01-09 13:35:00,55.79,55.8,55.74,55.75,84400.0,55.455,55.4649,55.4053,55.4152,84400.0
2018-01-09 13:40:00,55.76,55.76,55.74,55.75,52000.0,55.4252,55.4252,55.4053,55.4152,52000.0
2018-01-09 13:45:00,55.75,55.76,55.74,55.74,45000.0,55.4152,55.4252,55.4053,55.4053,45000.0
2018-01-09 13:50:00,55.74,55.75,55.74,55.75,44600.0,55.4053,55.4152,55.4053,55.4152,44600.0
2018-01-09 13:55:00,55.76,55.77,55.74,55.74,30000.0,55.4252,55.4351,55.4053,55.4053,30000.0
2018-01-09 14:00:00,55.75,55.76,55.74,55.75,61260.0,55.4152,55.4252,55.4053,55.4152,61260.0
2018-01-09 14:05:00,55.75,55.76,55.74,55.74,30680.0,55.4152,55.4252,55.4053,55.4053,30680.0
2018-01-09 14:10:00,55.74,55.74,55.72,55.73,48020.0,55.4053,55.4053,55.3854,55.3954,48020.0
2018-01-09 14:15:00,55.71,55.74,55.68,55.73,109440.0,55.3755,55.4053,55.3457,55.3954,109440.0
2018-01-09 14:20:00,55.72,55.73,55.69,55.69,93800.0,55.3854,55.3954,55.3556,55.3556,93800.0
2018-01-09 14:25:00,55.69,55.72,55.67,55.71,132160.0,55.3556,55.3854,55.3357,55.3755,132160.0
2018-01-09 14:30:00,55.7,55.71,55.68,55.68,125600.0,55.3655,55.3755,55.3457,55.3457,125600.0
2018-01-09 14:35:00,55.68,55.71,55.67,55.7,84000.0,55.3457,55.3755,55.3357,55.3655,84000.0
2018-01-09 14:40:00,55.7,55.7,55.68,55.68,129720.0,55.3655,55.3655,55.3457,55.3457,129720.0
2018-01-09 14:45:00,55.7,55.71,55.68,55.71,143600.0,55.3655,55.3755,55.3457,55.3755,143600.0
2018-01-09 14:50:00,55.71,55.72,55.71,55.72,53700.0,55.3755,55.3854,55.3755,55.3854,53700.0
2018-01-09 14:55:00,55.71,55.72,55.68,55.69,113440.0,55.3755,55.3854,55.3457,55.3556,113440.0
2018-01-09 15:00:00,55.68,55.68,55.6,55.61,246120.0,55.3457,55.3457,55.2661,55.2761,246120.0
2018-01-09 15:05:00,55.61,55.64,55.57,55.63,121920.0,55.2761,55.3059,55.2363,55.296,121920.0
2018-01-09 15:10:00,55.64,55.68,55.64,55.67,133500.0,55.3059,55.3457,55.3059,55.3357,133500.0
2018-01-09 15:15:00,55.68,55.68,55.65,55.67,97660.0,55.3457,55.3457,55.3158,55.3357,97660.0
2018-01-09 15:20:00,55.67,55.69,55.66,55.67,79360.0,55.3357,55.3556,55.3258,55.3357,79360.0
2018-01-09 15:25:00,55.66,55.66,55.56,55.57,210840.0,55.3258,55.3258,55.2264,55.2363,210840.0
2018-01-09 15:30:00,55.58,55.7,55.58,55.7,349380.0,55.2463,55.3655,55.2463,55.3655,349380.0
2018-01-09 15:35:00,55.7,55.76,55.69,55.73,279940.0,55.3655,55.4252,55.3556,55.3954,279940.0
2018-01-09 15:40:00,55.75,55.76,55.7,55.7,188420.0,55.4152,55.4252,55.3655,55.3655,188420.0
2018-01-09 15:45:00,55.71,55.71,55.62,55.64,259780.0,55.3755,55.3755,55.286,55.3059,259780.0
2018-01-09 15:50:00,55.64,55.67,55.57,55.62,432680.0,55.3059,55.3357,55.2363,55.286,432680.0
2018-01-09 15:55:00,55.63,55.68,55.55,55.68,884260.0,55.296,55.3457,55.2164,55.3457,884260.0
2018-01-10 09:30:00,55.35,55.48,55.23,55.48,1048300.0,55.0176,55.1469,54.8984,55.1469,1048300.0
2018-01-10 09:35:00,55.5,55.64,55.44,55.6,295900.0,55.1667,55.3059,55.1071,55.2661,295900.0
2018-01-10 09:40:00,55.59,55.61,55.42,55.49,369100.0,55.2562,55.2761,55.0872,55.1568,369100.0
2018-01-10 09:45:00,55.52,55.53,55.41,55.45,226940.0,55.1866,55.1966,55.0773,55.117,226940.0
2018-01-10 09:50:00,55.45,55.45,55.25,55.25,293260.0,55.117,55.117,54.9182,54.9182,293260.0
2018-01-10 09:55:00,55.24,55.34,55.23,55.33,235060.0,54.9083,55.0077,54.8984,54.9978,235060.0
2018-01-10 10:00:00,55.33,55.35,55.2,55.27,191900.0,54.9978,55.0176,54.8685,54.9381,191900.0
2018-01-10 10:05:00,55.25,55.33,55.25,55.28,203500.0,54.9182,54.9978,54.9182,54.9481,203500.0
2018-01-10 10:10:00,55.29,55.37,55.25,55.3,236140.0,54.958,55.0375,54.9182,54.9679,236140.0
2018-01-10 10:15:00,55.33,55.38,55.29,55.3,228720.0,54.9978,55.0475,54.958,54.9679,228720.0
2018-01-10 10:20:00,55.3,55.33,55.26,55.29,159640.0,54.9679,54.9978,54.9282,54.958,159640.0
2018-01-10 10:25:00,55.29,55.29,55.22,55.22,206260.0,54.958,54.958,54.8884,54.8884,206260.0
2018-01-10 10:30:00,55.22,55.33,55.21,55.33,169420.0,54.8884,54.9978,54.8785,54.9978,169420.0
2018-01-10 10:35:00,55.34,55.35,55.28,55.33,105880.0,55.0077,55.0176,54.9481,54.9978,105880.0
2018-01-10 10:40:00,55.33,55.39,55.33,55.34,118120.0,54.9978,55.0574,54.9978,55.0077,118120.0
2018-01-10 10:45:00,55.35,55.37,55.32,55.33,67940.0,55.0176,55.0375,54.9878,54.9978,67940.0
2018-01-10 10:50:00,55.31,55.33,55.26,55.29,87520.0,54.9779,54.9978,54.9282,54.958,87520.0
2018-01-10 10:55:00,55.29,55.4,55.27,55.39,84500.0,54.958,55.0673,54.9381,55.0574,84500.0
2018-01-10 11:00:00,55.41,55.46,55.4,55.44,112440.0,55.0773,55.127,55.0673,55.1071,112440.0
2018-01-10 11:05:00,55.44,55.49,55.42,55.43,79020.0,55.1071,55.1568,55.0872,55.0972,79020.0
2018-01-10 11:10:00,55.41,55.49,55.41,55.48,291320.0,55.0773,55.1568,55.0773,55.1469,291320.0
2018-01-10 11:15:00,55.47,55.47,55.42,55.45,46940.0,55.1369,55.1369,55.0872,55.117,46940.0
2018-01-10 11:20:00,55.44,55.46,55.41,55.46,114020.0,55.1071,55.127,55.0773,55.127,114020.0
2018-01-10 11:25:00,55.44,55.46,55.42,55.42,53140.0,55.1071,55.127,55.0872,55.0872,53140.0
2018-01-10 11:30:00,55.45,55.46,55.4,55.43,124860.0,55.117,55.127,55.0673,55.0972,124860.0
2018-01-10 11:35:00,55.43,55.43,55.34,55.37,89300.0,55.0972,55.0972,55.0077,55.0375,89300.0
2018-01-10 11:40:00,55.38,55.41,55.34,55.39,133300.0,55.0475,55.0773,55.0077,55.0574,133300.0
2018-01-10 11:45:00,55.38,55.4,55.35,55.36,54020.0,55.0475,55.0673,55.0176,55.0276,54020.0
2018-01-10 11:50:00,55.36,55.42,55.33,55.41,87120.0,55.0276,55.0872,54.9978,55.0773,87120.0
2018-01-10 11:55:00,55.4,55.41,55.34,55.34,95000.0,55.0673,55.0773,55.0077,55.0077,95000.0
2018-01-10 12:00:00,55.34,55.34,55.32,55.32,18880.0,55.0077,55.0077,54.9878,54.9878,18880.0
2018-01-10 12:05:00,55.37,55.37,55.33,55.37,56000.0,55.0375,55.0375,54.9978,55.0375,56000.0
2018-01-10 12:10:00,55.37,55.37,55.33,55.35,53720.0,55.0375,55.0375,54.9978,55.0176,53720.0
2018-01-10 12:15:00,55.35,55.38,55.32,55.36,68780.0,55.0176,55.0475,54.9878,55.0276,68780.0
2018-01-10 12:20:00,55.37,55.41,55.37,55.4,70260.0,55.0375,55.0773,55.0375,55.0673,70260.0
2018-01-10 12:25:00,55.42,55.47,55.41,55.42,117060.0,55.0872,55.1369,55.0773,55.0872,117060.0
2018-01-10 12:30:00,55.42,55.45,55.38,55.39,94700.0,55.0872,55.117,55.0475,55.0574,94700.0
2018-01-10 12:35:00,55.39,55.4,55.36,55.4,40000.0,55.0574,55.0673,55.0276,55.0673,40000.0
2018-01-10 12:40:00,55.4,55.4,55.36,55.36,58640.0,55.0673,55.0673,55.0276,55.0276,58640.0
2018-01-10 12:45:00,55.35,55.37,55.34,55.36,58500.0,55.0176,55.0375,55.0077,55.0276,58500.0
2018-01-10 12:50:00,55.34,55.36,55.34,55.35,34220.0,55.0077,55.0276,55.0077,55.0176,34220.0
2018-01-10 12:55:00,55.37,55.42,55.35,55.38,78720.0,55.0375,55.0872,55.0176,55.0475,78720.0
2018-01-10 13:00:00,55.4,55.4,55.37,55.39,64460.0,55.0673,55.0673,55.0375,55.0574,64460.0
2018-01-10 13:05:00,55.39,55.41,55.39,55.39,41200.0,55.0574,55.0773,55.0574,55.0574,41200.0
2018-01-10 13:10:00,55.37,55.38,55.33,55.34,96340.0,55.0375,55.0475,54.9978,55.0077,96340.0
2018-01-10 13:15:00,55.31,55.32,55.3,55.3,67920.0,54.9779,54.9878,54.9679,54.9679,67920.0
2018-01-10 13:20:00,55.3,55.3,55.26,55.3,43920.0,54.9679,54.9679,54.9282,54.9679,43920.0
2018-01-10 13:25:00,55.31,55.33,55.31,55.32,72700.0,54.9779,54.9978,54.9779,54.9878,72700.0
2018-01-10 13:30:00,55.31,55.32,55.28,55.31,263740.0,54.9779,54.9878,54.9481,54.9779,263740.0
2018-01-10 13:35:00,55.32,55.32,55.31,55.32,95060.0,54.9878,54.9878,54.9779,54.9878,95060.0
2018-01-10 13:40:00,55.32,55.32,55.3,55.3,62040.0,54.9878,54.9878,54.9679,54.9679,62040.0
2018-01-10 13:45:00,55.31,55.35,55.31,55.35,189140.0,54.9779,55.0176,54.9779,55.0176,189140.0
2018-01-10 13:50:00,55.35,55.4,55.35,55.4,47200.0,55.0176,55.0673,55.0176,55.0673,47200.0
2018-01-10 13:55:00,55.41,55.41,55.39,55.41,28800.0,55.0773,55.0773,55.0574,55.0773,28800.0
2018-01-10 14:00:00,55.42,55.42,55.38,55.39,73700.0,55.0872,55.0872,55.0475,55.0574,73700.0
2018-01-10 14:05:00,55.38,55.38,55.33,55.35,43240.0,55.0475,55.0475,54.9978,55.0176,43240.0
2018-01-10 14:10:00,55.34,55.35,55.33,55.33,30000.0,55.0077,55.0176,54.9978,54.9978,30000.0
2018-01-10 14:15:00,55.35,55.37,55.28,55.3,146200.0,55.0176,55.0375,54.9481,54.9679,146200.0
2018-01-10 14:20:00,55.3,55.33,55.27,55.27,48000.0,54.9679,54.9978,54.9381,54.9381,48000.0
2018-01-10 14:25:00,55.27,55.28,55.24,55.28,173700.0,54.9381,54.9481,54.9083,54.9481,173700.0
2018-01-10 14:30:00,55.27,55.29,55.26,55.27,353800.0,54.9381,54.958,54.9282,54.9381,353800.0
2018-01-10 14:35:00,55.29,55.3,55.25,55.28,64980.0,54.958,54.9679,54.9182,54.9481,64980.0
2018-01-10 14:40:00,55.27,55.31,55.27,55.29,51540.0,54.9381,54.9779,54.9381,54.958,51540.0
2018-01-10 14:45:00,55.29,55.34,55.28,55.34,66860.0,54.958,55.0077,54.9481,55.0077,66860.0
2018-01-10 14:50:00,55.33,55.38,55.33,55.38,46000.0,54.9978,55.0475,54.9978,55.0475,46000.0
2018-01-10 14:55:00,55.39,55.41,55.35,55.38,131960.0,55.0574,55.0773,55.0176,55.0475,131960.0
2018-01-10 15:00:00,55.4,55.43,55.39,55.42,139460.0,55.0673,55.0972,55.0574,55.0872,139460.0
2018-01-10 15:05:00,55.42,55.47,55.42,55.44,65880.0,55.0872,55.1369,55.0872,55.1071,65880.0
2018-01-10 15:10:00,55.44,55.44,55.42,55.43,60340.0,55.1071,55.1071,55.0872,55.0972,60340.0
2018-01-10 15:15:00,55.44,55.45,55.39,55.41,112500.0,55.1071,55.117,55.0574,55.0773,112500.0
2018-01-10 15:20:00,55.39,55.42,55.39,55.4,100060.0,55.0574,55.0872,55.0574,55.0673,100060.0
2018-01-10 15:25:00,55.39,55.44,55.39,55.44,85040.0,55.0574,55.1071,55.0574,55.1071,85040.0
2018-01-10 15:30:00,55.43,55.46,55.43,55.45,98160.0,55.0972,55.127,55.0972,55.117,98160.0
2018-01-10 15:35:00,55.46,55.47,55.43,55.46,144020.0,55.127,55.1369,55.0972,55.127,144020.0
2018-01-10 15:40:00,55.46,55.47,55.43,55.47,160320.0,55.127,55.1369,55.0972,55.1369,160320.0
2018-01-10 15:45:00,55.45,55.46,55.43,55.44,408080.0,55.117,55.127,55.0972,55.1071,408080.0
2018-01-10 15:50:00,55.44,55.5,55.44,55.49,292040.0,55.1071,55.1667,55.1071,55.1568,292040.0
2018-01-10 15:55:00,55.49,55.53,55.46,55.53,761820.0,55.1568,55.1966,55.127,55.1966,761820.0
2018-01-11 09:30:00,55.62,55.74,55.55,55.64,637600.0,55.286,55.4053,55.2164,55.3059,637600.0
2018-01-11 09:35:00,55.62,55.68,55.6,55.6,161420.0,55.286,55.3457,55.2661,55.2661,161420.0
2018-01-11 09:40:00,55.58,55.6,55.54,55.57,293080.0,55.2463,55.2661,55.2065,55.2363,293080.0
2018-01-11 09:45:00,55.56,55.56,55.37,55.44,391040.0,55.2264,55.2264,55.0375,55.1071,391040.0
2018-01-11 09:50:00,55.44,55.47,55.37,55.42,343040.0,55.1071,55.1369,55.0375,55.0872,343040.0
2018-01-11 09:55:00,55.42,55.49,55.38,55.49,286080.0,55.0872,55.1568,55.0475,55.1568,286080.0
2018-01-11 10:00:00,55.47,55.59,55.47,55.53,476160.0,55.1369,55.2562,55.1369,55.1966,476160.0
2018-01-11 10:05:00,55.54,55.6,55.54,55.58,104900.0,55.2065,55.2661,55.2065,55.2463,104900.0
2018-01-11 10:10:00,55.58,55.6,55.53,55.57,192300.0,55.2463,55.2661,55.1966,55.2363,192300.0
2018-01-11 10:15:00,55.56,55.59,55.53,55.56,261240.0,55.2264,55.2562,55.1966,55.2264,261240.0
2018-01-11 10:20:00,55.56,55.57,55.49,55.52,118000.0,55.2264,55.2363,55.1568,55.1866,118000.0
2018-01-11 10:25:00,55.51,55.54,55.5,55.53,46460.0,55.1767,55.2065,55.1667,55.1966,46460.0
2018-01-11 10:30:00,55.52,55.55,55.48,55.48,118620.0,55.1866,55.2164,55.1469,55.1469,118620.0
2018-01-11 10:35:00,55.48,55.53,55.43,55.44,201400.0,55.1469,55.1966,55.0972,55.1071,201400.0
2018-01-11 10:40:00,55.44,55.44,55.42,55.43,59560.0,55.1071,55.1071,55.0872,55.0972,59560.0
2018-01-11 10:45:00,55.44,55.46,55.4,55.4,246760.0,55.1071,55.127,55.0673,55.0673,246760.0
2018-01-11 10:50:00,55.42,55.44,55.4,55.43,84220.0,55.0872,55.1071,55.0673,55.0972,84220.0
2018-01-11 10:55:00,55.43,55.43,55.4,55.42,175880.0,55.0972,55.0972,55.0673,55.0872,175880.0
2018-01-11 11:00:00,55.43,55.46,55.42,55.42,88860.0,55.0972,55.127,55.0872,55.0872,88860.0
2018-01-11 11:05:00,55.41,55.42,55.38,55.42,97620.0,55.0773,55.0872,55.0475,55.0872,97620.0
2018-01-11 11:10:00,55.42,55.43,55.37,55.37,115960.0,55.0872,55.0972,55.0375,55.0375,115960.0
2018-01-11 11:15:00,55.36,55.37,55.33,55.34,197400.0,55.0276,55.0375,54.9978,55.0077,197400.0
2018-01-11 11:20:00,55.35,55.37,55.34,55.37,119980.0,55.0176,55.0375,55.0077,55.0375,119980.0
2018-01-11 11:25:00,55.37,55.38,55.33,55.34,73920.0,55.0375,55.0475,54.9978,55.0077,73920.0
2018-01-11 11:30:00,55.35,55.38,55.33,55.36,261640.0,55.0176,55.0475,54.9978,55.0276,261640.0
2018-01-11 11:35:00,55.39,55.4,55.36,55.39,45000.0,55.0574,55.0673,55.0276,55.0574,45000.0
2018-01-11 11:40:00,55.38,55.4,55.36,55.4,129140.0,55.0475,55.0673,55.0276,55.0673,129140.0
2018-01-11 11:45:00,55.39,55.4,55.36,55.37,105900.0,55.0574,55.0673,55.0276,55.0375,105900.0
2018-01-11 11:50:00,55.37,55.39,55.36,55.37,101640.0,55.0375,55.0574,55.0276,55.0375,101640.0
2018-01-11 11:55:00,55.37,55.4,55.37,55.39,119800.0,55.0375,55.0673,55.0375,55.0574,119800.0
2018-01-11 12:00:00,55.38,55.38,55.34,55.37,95740.0,55.0475,55.0475,55.0077,55.0375,95740.0
2018-01-11 12:05:00,55.35,55.39,55.35,55.39,135080.0,55.0176,55.0574,55.0176,55.0574,135080.0
2018-01-11 12:10:00,55.39,55.39,55.36,55.36,183260.0,55.0574,55.0574,55.0276,55.0276,183260.0
2018-01-11 12:15:00,55.36,55.36,55.32,55.34,108020.0,55.0276,55.0276,54.9878,55.0077,108020.0
2018-01-11 12:20:00,55.35,55.37,55.34,55.35,96260.0,55.0176,55.0375,55.0077,55.0176,96260.0
2018-01-11 12:25:00,55.36,55.37,55.34,55.34,183420.0,55.0276,55.0375,55.0077,55.0077,183420.0
2018-01-11 12:30:00,55.35,55.36,55.34,55.36,135240.0,55.0176,55.0276,55.0077,55.0276,135240.0
2018-01-11 12:35:00,55.35,55.41,55.35,55.4,414860.0,55.0176,55.0773,55.0176,55.0673,414860.0
2018-01-11 12:40:00,55.4,55.42,55.38,55.39,114260.0,55.0673,55.0872,55.0475,55.0574,114260.0
2018-01-11 12:45:00,55.4,55.44,55.39,55.43,304960.0,55.0673,55.1071,55.0574,55.0972,304960.0
2018-01-11 12:50:00,55.43,55.44,55.41,55.44,175640.0,55.0972,55.1071,55.0773,55.1071,175640.0
2018-01-11 12:55:00,55.44,55.5,55.44,55.49,199560.0,55.1071,55.1667,55.1071,55.1568,199560.0
2018-01-11 13:00:00,55.5,55.53,55.48,55.49,236840.0,55.1667,55.1966,55.1469,55.1568,236840.0
2018-01-11 13:05:00,55.53,55.54,55.5,55.54,119940.0,55.1966,55.2065,55.1667,55.2065,119940.0
2018-01-11 13:10:00,55.54,55.58,55.54,55.54,127640.0,55.2065,55.2463,55.2065,55.2065,127640.0
2018-01-11 13:15:00,55.54,55.54,55.51,55.51,98940.0,55.2065,55.2065,55.1767,55.1767,98940.0
2018-01-11 13:20:00,55.51,55.53,55.51,55.51,96500.0,55.1767,55.1966,55.1767,55.1767,96500.0
2018-01-11 13:25:00,55.52,55.52,55.49,55.51,36000.0,55.1866,55.1866,55.1568,55.1767,36000.0
2018-01-11 13:30:00,55.5,55.54,55.47,55.53,157720.0,55.1667,55.2065,55.1369,55.1966,157720.0
2018-01-11 13:35:00,55.53,55.54,55.5,55.51,112000.0,55.1966,55.2065,55.1667,55.1767,112000.0
2018-01-11 13:40:00,55.5,55.51,55.49,55.5,44000.0,55.1667,55.1767,55.1568,55.1667,44000.0
2018-01-11 13:45:00,55.5,55.5,55.49,55.5,26000.0,55.1667,55.1667,55.1568,55.1667,26000.0
2018-01-11 13:50:00,55.49,55.5,55.44,55.44,312760.0,55.1568,55.1667,55.1071,55.1071,312760.0
2018-01-11 13:55:00,55.44,55.44,55.42,55.42,40200.0,55.1071,55.1071,55.0872,55.0872,40200.0
2018-01-11 14:00:00,55.43,55.45,55.43,55.44,29000.0,55.0972,55.117,55.0972,55.1071,29000.0
2018-01-11 14:05:00,55.44,55.45,55.44,55.45,49280.0,55.1071,55.117,55.1071,55.117,49280.0
2018-01-11 14:10:00,55.44,55.45,55.42,55.42,44000.0,55.1071,55.117,55.0872,55.0872,44000.0
2018-01-11 14:15:00,55.43,55.45,55.42,55.44,63000.0,55.0972,55.117,55.0872,55.1071,63000.0
2018-01-11 14:20:00,55.43,55.45,55.42,55.43,58180.0,55.0972,55.117,55.0872,55.0972,58180.0
2018-01-11 14:25:00,55.43,55.44,55.42,55.43,42000.0,55.0972,55.1071,55.0872,55.0972,42000.0
2018-01-11 14:30:00,55.44,55.45,55.43,55.43,22020.0,55.1071,55.117,55.0972,55.0972,22020.0
2018-01-11 14:35:00,55.44,55.44,55.43,55.43,35000.0,55.1071,55.1071,55.0972,55.0972,35000.0
2018-01-11 14:40:00,55.43,55.44,55.41,55.42,301060.0,55.0972,55.1071,55.0773,55.0872,301060.0
2018-01-11 14:45:00,55.41,55.41,55.37,55.39,74780.0,55.0773,55.0773,55.0375,55.0574,74780.0
2018-01-11 14:50:00,55.39,55.39,55.36,55.36,92320.0,55.0574,55.0574,55.0276,55.0276,92320.0
2018-01-11 14:55:00,55.36,55.37,55.35,55.36,32960.0,55.0276,55.0375,55.0176,55.0276,32960.0
2018-01-11 15:00:00,55.35,55.39,55.35,55.38,181260.0,55.0176,55.0574,55.0176,55.0475,181260.0
2018-01-11 15:05:00,55.38,55.42,55.38,55.4,107720.0,55.0475,55.0872,55.0475,55.0673,107720.0
2018-01-11 15:10:00,55.4,55.42,55.4,55.42,91180.0,55.0673,55.0872,55.0673,55.0872,91180.0
2018-01-11 15:15:00,55.42,55.49,55.42,55.49,53600.0,55.0872,55.1568,55.0872,55.1568,53600.0
2018-01-11 15:20:00,55.5,55.51,55.47,55.51,122440.0,55.1667,55.1767,55.1369,55.1767,122440.0
2018-01-11 15:25:00,55.52,55.52,55.48,55.5,164520.0,55.1866,55.1866,55.1469,55.1667,164520.0
2018-01-11 15:30:00,55.49,55.49,55.46,55.49,94880.0,55.1568,55.1568,55.127,55.1568,94880.0
2018-01-11 15:35:00,55.5,55.52,55.49,55.51,131980.0,55.1667,55.1866,55.1568,55.1767,131980.0
2018-01-11 15:40:00,55.51,55.51,55.48,55.49,64580.0,55.1767,55.1767,55.1469,55.1568,64580.0
2018-01-11 15:45:00,55.48,55.51,55.48,55.5,245780.0,55.1469,55.1767,55.1469,55.1667,245780.0
2018-01-11 15:50:00,55.54,55.57,55.5,55.55,429440.0,55.2065,55.2363,55.1667,55.2164,429440.0
2018-01-11 15:55:00,55.55,55.6,55.54,55.6,795300.0,55.2164,55.2661,55.2065,55.2661,795300.0
2018-01-12 09:30:00,55.51,55.59,55.4,55.56,1119420.0,55.1767,55.2562,55.0673,55.2264,1119420.0
2018-01-12 09:35:00,55.57,55.95,55.56,55.92,645660.0,55.2363,55.614,55.2264,55.5842,645660.0
2018-01-12 09:40:00,55.91,55.99,55.9,55.96,1003020.0,55.5743,55.6538,55.5643,55.624,1003020.0
2018-01-12 09:45:00,55.96,55.97,55.78,55.83,735420.0,55.624,55.6339,55.4451,55.4948,735420.0
2018-01-12 09:50:00,55.82,55.84,55.77,55.78,286060.0,55.4848,55.5047,55.4351,55.4451,286060.0
2018-01-12 09:55:00,55.82,55.97,55.81,55.96,198560.0,55.4848,55.6339,55.4749,55.624,198560.0
2018-01-12 10:00:00,55.95,56.05,55.95,56.05,498360.0,55.614,55.7134,55.614,55.7134,498360.0
2018-01-12 10:05:00,56.05,56.05,55.98,56.01,212920.0,55.7134,55.7134,55.6439,55.6737,212920.0
2018-01-12 10:10:00,56.02,56.14,56.02,56.14,497440.0,55.6836,55.8029,55.6836,55.8029,497440.0
2018-01-12 10:15:00,56.13,56.2,56.13,56.18,451620.0,55.793,55.8625,55.793,55.8427,451620.0
2018-01-12 10:20:00,56.18,56.23,56.17,56.2,348320.0,55.8427,55.8924,55.8327,55.8625,348320.0
2018-01-12 10:25:00,56.21,56.26,56.16,56.25,730440.0,55.8725,55.9222,55.8228,55.9122,730440.0
2018-01-12 10:30:00,56.28,56.29,56.16,56.17,246180.0,55.9421,55.952,55.8228,55.8327,246180.0
2018-01-12 10:35:00,56.16,56.25,56.16,56.24,283960.0,55.8228,55.9122,55.8228,55.9023,283960.0
2018-01-12 10:40:00,56.22,56.31,56.2,56.28,466820.0,55.8824,55.9719,55.8625,55.9421,466820.0
2018-01-12 10:45:00,56.3,56.32,56.25,56.28,357400.0,55.9619,55.9818,55.9122,55.9421,357400.0
2018-01-12 10:50:00,56.27,56.37,56.26,56.35,239240.0,55.9321,56.0315,55.9222,56.0116,239240.0
2018-01-12 10:55:00,56.35,56.36,56.29,56.31,209060.0,56.0116,56.0216,55.952,55.9719,209060.0
2018-01-12 11:00:00,56.31,56.42,56.3,56.4,427200.0,55.9719,56.0812,55.9619,56.0613,427200.0
2018-01-12 11:05:00,56.41,56.45,56.38,56.39,327060.0,56.0713,56.111,56.0415,56.0514,327060.0
2018-01-12 11:10:00,56.37,56.45,56.29,56.3,388420.0,56.0315,56.111,55.952,55.9619,388420.0
2018-01-12 11:15:00,56.29,56.31,56.27,56.27,185560.0,55.952,55.9719,55.9321,55.9321,185560.0
2018-01-12 11:20:00,56.27,56.32,56.26,56.3,129260.0,55.9321,55.9818,55.9222,55.9619,129260.0
2018-01-12 11:25:00,56.31,56.34,56.29,56.34,125160.0,55.9719,56.0017,55.952,56.0017,125160.0
2018-01-12 11:30:00,56.32,56.38,56.32,56.37,279140.0,55.9818,56.0415,55.9818,56.0315,279140.0
2018-01-12 11:35:00,56.36,56.39,56.35,56.39,167020.0,56.0216,56.0514,56.0116,56.0514,167020.0
2018-01-12 11:40:00,56.39,56.42,56.38,56.42,97000.0,56.0514,56.0812,56.0415,56.0812,97000.0
2018-01-12 11:45:00,56.42,56.43,56.4,56.43,87940.0,56.0812,56.0912,56.0613,56.0912,87940.0
2018-01-12 11:50:00,56.43,56.45,56.42,56.43,111880.0,56.0912,56.111,56.0812,56.0912,111880.0
2018-01-12 11:55:00,56.44,56.45,56.42,56.45,81180.0,56.1011,56.111,56.0812,56.111,81180.0
2018-01-12 12:00:00,56.45,56.45,56.42,56.44,70000.0,56.111,56.111,56.0812,56.1011,70000.0
2018-01-12 12:05:00,56.42,56.43,56.38,56.38,105420.0,56.0812,56.0912,56.0415,56.0415,105420.0
2018-01-12 12:10:00,56.38,56.42,56.38,56.41,92000.0,56.0415,56.0812,56.0415,56.0713,92000.0
2018-01-12 12:15:00,56.41,56.42,56.38,56.39,92660.0,56.0713,56.0812,56.0415,56.0514,92660.0
2018-01-12 12:20:00,56.39,56.44,56.39,56.43,188820.0,56.0514,56.1011,56.0514,56.0912,188820.0
2018-01-12 12:25:00,56.44,56.46,56.42,56.42,184940.0,56.1011,56.121,56.0812,56.0812,184940.0
2018-01-12 12:30:00,56.42,56.44,56.42,56.42,98080.0,56.0812,56.1011,56.0812,56.0812,98080.0
2018-01-12 12:35:00,56.41,56.45,56.41,56.44,43780.0,56.0713,56.111,56.0713,56.1011,43780.0
2018-01-12 12:40:00,56.44,56.46,56.42,56.45,520220.0,56.1011,56.121,56.0812,56.111,520220.0
2018-01-12 12:45:00,56.43,56.44,56.42,56.42,149520.0,56.0912,56.1011,56.0812,56.0812,149520.0
2018-01-12 12:50:00,56.44,56.44,56.41,56.43,173160.0,56.1011,56.1011,56.0713,56.0912,173160.0
2018-01-12 12:55:00,56.43,56.46,56.42,56.44,225000.0,56.0912,56.121,56.0812,56.1011,225000.0
2018-01-12 13:00:00,56.44,56.46,56.44,56.46,135920.0,56.1011,56.121,56.1011,56.121,135920.0
2018-01-12 13:05:00,56.46,56.46,56.43,56.45,159120.0,56.121,56.121,56.0912,56.111,159120.0
2018-01-12 13:10:00,56.45,56.47,56.44,56.46,278900.0,56.111,56.1309,56.1011,56.121,278900.0
2018-01-12 13:15:00,56.46,56.47,56.4,56.41,210660.0,56.121,56.1309,56.0613,56.0713,210660.0
2018-01-12 13:20:00,56.41,56.44,56.4,56.41,90940.0,56.0713,56.1011,56.0613,56.0713,90940.0
2018-01-12 13:25:00,56.42,56.43,56.36,56.37,241880.0,56.0812,56.0912,56.0216,56.0315,241880.0
2018-01-12 13:30:00,56.36,56.37,56.32,56.35,72000.0,56.0216,56.0315,55.9818,56.0116,72000.0
2018-01-12 13:35:00,56.34,56.35,56.31,56.33,109900.0,56.0017,56.0116,55.9719,55.9918,109900.0
2018-01-12 13:40:00,56.33,56.34,56.32,56.33,138000.0,55.9918,56.0017,55.9818,55.9918,138000.0
2018-01-12 13:45:00,56.33,56.39,56.33,56.34,89300.0,55.9918,56.0514,55.9918,56.0017,89300.0
2018-01-12 13:50:00,56.35,56.36,56.34,56.34,73560.0,56.0116,56.0216,56.0017,56.0017,73560.0
2018-01-12 13:55:00,56.34,56.39,56.34,56.38,89660.0,56.0017,56.0514,56.0017,56.0415,89660.0
2018-01-12 14:00:00,56.39,56.41,56.36,56.4,191320.0,56.0514,56.0713,56.0216,56.0613,191320.0
2018-01-12 14:05:00,56.4,56.41,56.37,56.37,179900.0,56.0613,56.0713,56.0315,56.0315,179900.0
2018-01-12 14:10:00,56.39,56.44,56.37,56.44,188800.0,56.0514,56.1011,56.0315,56.1011,188800.0
2018-01-12 14:15:00,56.44,56.47,56.44,56.47,127380.0,56.1011,56.1309,56.1011,56.1309,127380.0
2018-01-12 14:20:00,56.48,56.5,56.46,56.46,346500.0,56.1409,56.1607,56.121,56.121,346500.0
2018-01-12 14:25:00,56.46,56.5,56.44,56.49,127900.0,56.121,56.1607,56.1011,56.1508,127900.0
2018-01-12 14:30:00,56.5,56.51,56.44,56.47,247500.0,56.1607,56.1707,56.1011,56.1309,247500.0
2018-01-12 14:35:00,56.46,56.52,56.45,56.52,345500.0,56.121,56.1806,56.111,56.1806,345500.0
2018-01-12 14:40:00,56.52,56.53,56.49,56.53,152000.0,56.1806,56.1906,56.1508,56.1906,152000.0
2018-01-12 14:45:00,56.52,56.53,56.48,56.49,146820.0,56.1806,56.1906,56.1409,56.1508,146820.0
2018-01-12 14:50:00,56.48,56.49,56.44,56.46,413940.0,56.1409,56.1508,56.1011,56.121,413940.0
2018-01-12 14:55:00,56.46,56.46,56.42,56.44,203980.0,56.121,56.121,56.0812,56.1011,203980.0
2018-01-12 15:00:00,56.44,56.49,56.42,56.44,215300.0,56.1011,56.1508,56.0812,56.1011,215300.0
2018-01-12 15:05:00,56.44,56.45,56.4,56.42,135280.0,56.1011,56.111,56.0613,56.0812,135280.0
2018-01-12 15:10:00,56.42,56.43,56.32,56.35,168400.0,56.0812,56.0912,55.9818,56.0116,168400.0
2018-01-12 15:15:00,56.35,56.41,56.35,56.39,224560.0,56.0116,56.0713,56.0116,56.0514,224560.0
2018-01-12 15:20:00,56.4,56.43,56.39,56.43,124520.0,56.0613,56.0912,56.0514,56.0912,124520.0
2018-01-12 15:25:00,56.43,56.43,56.37,56.39,126360.0,56.0912,56.0912,56.0315,56.0514,126360.0
2018-01-12 15:30:00,56.39,56.41,56.35,56.38,213860.0,56.0514,56.0713,56.0116,56.0415,213860.0
2018-01-12 15:35:00,56.39,56.41,56.37,56.38,394400.0,56.0514,56.0713,56.0315,56.0415,394400.0
2018-01-12 15:40:00,56.39,56.4,56.36,56.38,367440.0,56.0514,56.0613,56.0216,56.0415,367440.0
2018-01-12 15:45:00,56.39,56.49,56.39,56.48,679760.0,56.0514,56.1508,56.0514,56.1409,679760.0
2018-01-12 15:50:00,56.52,56.57,56.5,56.52,951680.0,56.1806,56.2303,56.1607,56.1806,951680.0
2018-01-12 15:55:00,56.52,56.55,56.47,56.53,2347280.0,56.1806,56.2104,56.1309,56.1906,2347280.0
2018-01-16 09:30:00,57.02,57.24,57.0,57.13,1606480.0,56.6776,56.8963,56.6577,56.7869,1606480.0
2018-01-16 09:35:00,57.16,57.19,56.96,57.15,590800.0,56.8168,56.8466,56.618,56.8068,590800.0
2018-01-16 09:40:00,57.16,57.44,57.16,57.39,744380.0,56.8168,57.0951,56.8168,57.0454,744380.0
2018-01-16 09:45:00,57.36,57.4,57.31,57.37,261520.0,57.0156,57.0553,56.9659,57.0255,261520.0
2018-01-16 09:50:00,57.37,57.38,57.25,57.28,236680.0,57.0255,57.0354,56.9062,56.936,236680.0
2018-01-16 09:55:00,57.27,57.29,57.23,57.24,180300.0,56.9261,56.946,56.8863,56.8963,180300.0
2018-01-16 10:00:00,57.25,57.28,57.14,57.15,290660.0,56.9062,56.936,56.7969,56.8068,290660.0
2018-01-16 10:05:00,57.15,57.15,56.97,57.06,598360.0,56.8068,56.8068,56.6279,56.7174,598360.0
2018-01-16 10:10:00,57.07,57.17,57.07,57.12,231560.0,56.7273,56.8267,56.7273,56.777,231560.0
2018-01-16 10:15:00,57.14,57.15,57.06,57.09,201060.0,56.7969,56.8068,56.7174,56.7472,201060.0
2018-01-16 10:20:00,57.09,57.11,56.99,57.02,256420.0,56.7472,56.7671,56.6478,56.6776,256420.0
2018-01-16 10:25:00,56.99,57.06,56.97,57.05,378400.0,56.6478,56.7174,56.6279,56.7074,378400.0
2018-01-16 10:30:00,57.05,57.09,57.04,57.07,157600.0,56.7074,56.7472,56.6975,56.7273,157600.0
2018-01-16 10:35:00,57.08,57.09,56.93,57.05,453660.0,56.7373,56.7472,56.5882,56.7074,453660.0
2018-01-16 10:40:00,57.05,57.1,57.01,57.05,286700.0,56.7074,56.7571,56.6677,56.7074,286700.0
2018-01-16 10:45:00,57.05,57.08,57.0,57.06,176520.0,56.7074,56.7373,56.6577,56.7174,176520.0
2018-01-16 10:50:00,57.05,57.05,56.96,57.0,133940.0,56.7074,56.7074,56.618,56.6577,133940.0
2018-01-16 10:55:00,56.98,57.0,56.88,56.97,200620.0,56.6379,56.6577,56.5385,56.6279,200620.0
2018-01-16 11:00:00,56.94,57.03,56.92,57.01,238580.0,56.5981,56.6876,56.5782,56.6677,238580.0
2018-01-16 11:05:00,57.0,57.02,56.91,56.91,154380.0,56.6577,56.6776,56.5683,56.5683,154380.0
2018-01-16 11:10:00,56.91,56.98,56.86,56.86,216320.0,56.5683,56.6379,56.5186,56.5186,216320.0
2018-01-16 11:15:00,56.85,56.98,56.84,56.95,108480.0,56.5086,56.6379,56.4987,56.608,108480.0
2018-01-16 11:20:00,56.96,57.0,56.93,56.95,240000.0,56.618,56.6577,56.5882,56.608,240000.0
2018-01-16 11:25:00,56.96,57.02,56.95,56.96,262860.0,56.618,56.6776,56.608,56.618,262860.0
2018-01-16 11:30:00,56.97,57.05,56.95,57.04,142920.0,56.6279,56.7074,56.608,56.6975,142920.0
2018-01-16 11:35:00,57.05,57.1,56.99,57.06,310340.0,56.7074,56.7571,56.6478,56.7174,310340.0
2018-01-16 11:40:00,57.05,57.09,56.92,56.93,222800.0,56.7074,56.7472,56.5782,56.5882,222800.0
2018-01-16 11:45:00,56.91,56.93,56.85,56.87,330140.0,56.5683,56.5882,56.5086,56.5285,330140.0
2018-01-16 11:50:00,56.85,56.85,56.76,56.84,329020.0,56.5086,56.5086,56.4192,56.4987,329020.0
2018-01-16 11:55:00,56.86,56.86,56.71,56.74,293220.0,56.5186,56.5186,56.3695,56.3993,293220.0
2018-01-16 12:00:00,56.74,56.9,56.74,56.87,235240.0,56.3993,56.5583,56.3993,56.5285,235240.0
2018-01-16 12:05:00,56.86,56.9,56.84,56.86,58680.0,56.5186,56.5583,56.4987,56.5186,58680.0
2018-01-16 12:10:00,56.85,56.88,56.81,56.85,128020.0,56.5086,56.5385,56.4689,56.5086,128020.0
2018-01-16 12:15:00,56.84,56.88,56.82,56.84,55620.0,56.4987,56.5385,56.4788,56.4987,55620.0
2018-01-16 12:20:00,56.82,56.82,56.73,56.74,152620.0,56.4788,56.4788,56.3894,56.3993,152620.0
2018-01-16 12:25:00,56.74,56.74,56.65,56.68,174840.0,56.3993,56.3993,56.3098,56.3397,174840.0
2018-01-16 12:30:00,56.68,56.74,56.67,56.67,87640.0,56.3397,56.3993,56.3297,56.3297,87640.0
2018-01-16 12:35:00,56.7,56.73,56.68,56.7,63000.0,56.3595,56.3894,56.3397,56.3595,63000.0
2018-01-16 12:40:00,56.7,56.7,56.59,56.65,130000.0,56.3595,56.3595,56.2502,56.3098,130000.0
2018-01-16 12:45:00,56.64,56.69,56.6,56.65,108600.0,56.2999,56.3496,56.2601,56.3098,108600.0
2018-01-16 12:50:00,56.64,56.67,56.55,56.57,131640.0,56.2999,56.3297,56.2104,56.2303,131640.0
2018-01-16 12:55:00,56.57,56.62,56.55,56.57,76680.0,56.2303,56.28,56.2104,56.2303,76680.0
2018-01-16 13:00:00,56.57,56.59,56.46,56.49,194880.0,56.2303,56.2502,56.121,56.1508,194880.0
2018-01-16 13:05:00,56.51,56.59,56.48,56.58,183860.0,56.1707,56.2502,56.1409,56.2403,183860.0
2018-01-16 13:10:00,56.58,56.62,56.57,56.59,65360.0,56.2403,56.28,56.2303,56.2502,65360.0
2018-01-16 13:15:00,56.58,56.6,56.57,56.59,36000.0,56.2403,56.2601,56.2303,56.2502,36000.0
2018-01-16 13:20:00,56.58,56.58,56.47,56.49,146180.0,56.2403,56.2403,56.1309,56.1508,146180.0
2018-01-16 13:25:00,56.52,56.6,56.49,56.56,99800.0,56.1806,56.2601,56.1508,56.2204,99800.0
2018-01-16 13:30:00,56.58,56.65,56.58,56.6,115780.0,56.2403,56.3098,56.2403,56.2601,115780.0
2018-01-16 13:35:00,56.6,56.64,56.59,56.61,113580.0,56.2601,56.2999,56.2502,56.2701,113580.0
2018-01-16 13:40:00,56.61,56.69,56.61,56.66,142000.0,56.2701,56.3496,56.2701,56.3198,142000.0
2018-01-16 13:45:00,56.66,56.66,56.62,56.62,27800.0,56.3198,56.3198,56.28,56.28,27800.0
2018-01-16 13:50:00,56.62,56.64,56.55,56.56,78160.0,56.28,56.2999,56.2104,56.2204,78160.0
2018-01-16 13:55:00,56.57,56.57,56.5,56.54,341320.0,56.2303,56.2303,56.1607,56.2005,341320.0
2018-01-16 14:00:00,56.54,56.55,56.44,56.46,198580.0,56.2005,56.2104,56.1011,56.121,198580.0
2018-01-16 14:05:00,56.44,56.49,56.38,56.45,274020.0,56.1011,56.1508,56.0415,56.111,274020.0
2018-01-16 14:10:00,56.44,56.55,56.43,56.54,104400.0,56.1011,56.2104,56.0912,56.2005,104400.0
2018-01-16 14:15:00,56.51,56.52,56.42,56.44,107100.0,56.1707,56.1806,56.0812,56.1011,107100.0
2018-01-16 14:20:00,56.45,56.49,56.4,56.47,151540.0,56.111,56.1508,56.0613,56.1309,151540.0
2018-01-16 14:25:00,56.47,56.49,56.42,56.42,203180.0,56.1309,56.1508,56.0812,56.0812,203180.0
2018-01-16 14:30:00,56.44,56.55,56.44,56.48,146520.0,56.1011,56.2104,56.1011,56.1409,146520.0
2018-01-16 14:35:00,56.52,56.53,56.46,56.46,74500.0,56.1806,56.1906,56.121,56.121,74500.0
2018-01-16 14:40:00,56.49,56.51,56.42,56.42,88000.0,56.1508,56.1707,56.0812,56.0812,88000.0
2018-01-16 14:45:00,56.4,56.49,56.34,56.44,138960.0,56.0613,56.1508,56.0017,56.1011,138960.0
2018-01-16 14:50:00,56.42,56.53,56.38,56.45,333900.0,56.0812,56.1906,56.0415,56.111,333900.0
2018-01-16 14:55:00,56.45,56.48,56.38,56.42,110740.0,56.111,56.1409,56.0415,56.0812,110740.0
2018-01-16 15:00:00,56.42,56.54,56.41,56.5,126980.0,56.0812,56.2005,56.0713,56.1607,126980.0
2018-01-16 15:05:00,56.52,56.58,56.49,56.58,116300.0,56.1806,56.2403,56.1508,56.2403,116300.0
2018-01-16 15:10:00,56.56,56.6,56.51,56.51,121080.0,56.2204,56.2601,56.1707,56.1707,121080.0
2018-01-16 15:15:00,56.51,56.52,56.44,56.44,52000.0,56.1707,56.1806,56.1011,56.1011,52000.0
2018-01-16 15:20:00,56.51,56.53,56.46,56.48,124360.0,56.1707,56.1906,56.121,56.1409,124360.0
2018-01-16 15:25:00,56.48,56.63,56.44,56.58,308380.0,56.1409,56.29,56.1011,56.2403,308380.0
2018-01-16 15:30:00,56.57,56.61,56.51,56.59,146880.0,56.2303,56.2701,56.1707,56.2502,146880.0
2018-01-16 15:35:00,56.58,56.63,56.5,56.53,149720.0,56.2403,56.29,56.1607,56.1906,149720.0
2018-01-16 15:40:00,56.53,56.57,56.49,56.52,234500.0,56.1906,56.2303,56.1508,56.1806,234500.0
2018-01-16 15:45:00,56.53,56.59,56.48,56.58,187340.0,56.1906,56.2502,56.1409,56.2403,187340.0
2018-01-16 15:50:00,56.53,56.55,56.48,56.48,425780.0,56.1906,56.2104,56.1409,56.1409,425780.0
2018-01-16 15:55:00,56.47,56.54,56.44,56.53,1150180.0,56.1309,56.2005,56.1011,56.1906,1150180.0
2018-01-17 09:30:00,56.82,56.85,56.45,56.45,917160.0,56.4788,56.5086,56.111,56.111,917160.0
2018-01-17 09:35:00,56.45,56.63,56.41,56.55,311980.0,56.111,56.29,56.0713,56.2104,311980.0
2018-01-17 09:40:00,56.54,56.55,56.42,56.47,340760.0,56.2005,56.2104,56.0812,56.1309,340760.0
2018-01-17 09:45:00,56.45,56.45,56.3,56.39,488380.0,56.111,56.111,55.9619,56.0514,488380.0
2018-01-17 09:50:00,56.37,56.48,56.36,56.41,288020.0,56.0315,56.1409,56.0216,56.0713,288020.0
2018-01-17 09:55:00,56.43,56.45,56.34,56.35,196220.0,56.0912,56.111,56.0017,56.0116,196220.0
2018-01-17 10:00:00,56.34,56.49,56.34,56.39,207400.0,56.0017,56.1508,56.0017,56.0514,207400.0
2018-01-17 10:05:00,56.38,56.45,56.36,56.41,118000.0,56.0415,56.111,56.0216,56.0713,118000.0
2018-01-17 10:10:00,56.42,56.42,56.33,56.35,128440.0,56.0812,56.0812,55.9918,56.0116,128440.0
2018-01-17 10:15:00,56.36,56.41,56.35,56.36,59000.0,56.0216,56.0713,56.0116,56.0216,59000.0
2018-01-17 10:20:00,56.36,56.39,56.32,56.34,204920.0,56.0216,56.0514,55.9818,56.0017,204920.0
2018-01-17 10:25:00,56.33,56.33,56.23,56.24,335360.0,55.9918,55.9918,55.8924,55.9023,335360.0
2018-01-17 10:30:00,56.27,56.35,56.25,56.32,159380.0,55.9321,56.0116,55.9122,55.9818,159380.0
2018-01-17 10:35:00,56.31,56.35,56.25,56.27,313320.0,55.9719,56.0116,55.9122,55.9321,313320.0
2018-01-17 10:40:00,56.26,56.26,56.17,56.24,212940.0,55.9222,55.9222,55.8327,55.9023,212940.0
2018-01-17 10:45:00,56.22,56.27,56.21,56.26,333900.0,55.8824,55.9321,55.8725,55.9222,333900.0
2018-01-17 10:50:00,56.25,56.28,56.22,56.24,158000.0,55.9122,55.9421,55.8824,55.9023,158000.0
2018-01-17 10:55:00,56.21,56.27,56.18,56.25,108780.0,55.8725,55.9321,55.8427,55.9122,108780.0
2018-01-17 11:00:00,56.25,56.26,56.23,56.23,140740.0,55.9122,55.9222,55.8924,55.8924,140740.0
2018-01-17 11:05:00,56.24,56.27,56.22,56.26,281040.0,55.9023,55.9321,55.8824,55.9222,281040.0
2018-01-17 11:10:00,56.27,56.34,56.25,56.33,441320.0,55.9321,56.0017,55.9122,55.9918,441320.0
2018-01-17 11:15:00,56.34,56.44,56.34,56.43,355680.0,56.0017,56.1011,56.0017,56.0912,355680.0
2018-01-17 11:20:00,56.43,56.46,56.41,56.42,134460.0,56.0912,56.121,56.0713,56.0812,134460.0
2018-01-17 11:25:00,56.43,56.43,56.35,56.35,232740.0,56.0912,56.0912,56.0116,56.0116,232740.0
2018-01-17 11:30:00,56.36,56.4,56.35,56.38,84800.0,56.0216,56.0613,56.0116,56.0415,84800.0
2018-01-17 11:35:00,56.36,56.36,56.28,56.29,74920.0,56.0216,56.0216,55.9421,55.952,74920.0
2018-01-17 11:40:00,56.29,56.31,56.26,56.26,63200.0,55.952,55.9719,55.9222,55.9222,63200.0
2018-01-17 11:45:00,56.27,56.32,56.26,56.3,76920.0,55.9321,55.9818,55.9222,55.9619,76920.0
2018-01-17 11:50:00,56.32,56.33,56.29,56.33,55620.0,55.9818,55.9918,55.952,55.9918,55620.0
2018-01-17 11:55:00,56.32,56.38,56.32,56.36,82000.0,55.9818,56.0415,55.9818,56.0216,82000.0
2018-01-17 12:00:00,56.36,56.42,56.34,56.41,75020.0,56.0216,56.0812,56.0017,56.0713,75020.0
2018-01-17 12:05:00,56.39,56.42,56.39,56.42,119680.0,56.0514,56.0812,56.0514,56.0812,119680.0
2018-01-17 12:10:00,56.43,56.43,56.39,56.43,71700.0,56.0912,56.0912,56.0514,56.0912,71700.0
2018-01-17 12:15:00,56.43,56.46,56.43,56.46,83260.0,56.0912,56.121,56.0912,56.121,83260.0
2018-01-17 12:20:00,56.46,56.53,56.42,56.53,172600.0,56.121,56.1906,56.0812,56.1906,172600.0
2018-01-17 12:25:00,56.54,56.57,56.52,56.54,102320.0,56.2005,56.2303,56.1806,56.2005,102320.0
2018-01-17 12:30:00,56.55,56.57,56.53,56.55,86200.0,56.2104,56.2303,56.1906,56.2104,86200.0
2018-01-17 12:35:00,56.55,56.67,56.55,56.66,146400.0,56.2104,56.3297,56.2104,56.3198,146400.0
2018-01-17 12:40:00,56.68,56.68,56.63,56.67,178900.0,56.3397,56.3397,56.29,56.3297,178900.0
2018-01-17 12:45:00,56.67,56.71,56.67,56.68,162620.0,56.3297,56.3695,56.3297,56.3397,162620.0
2018-01-17 12:50:00,56.69,56.73,56.66,56.73,66000.0,56.3496,56.3894,56.3198,56.3894,66000.0
2018-01-17 12:55:00,56.75,56.78,56.72,56.77,63680.0,56.4092,56.4391,56.3794,56.4291,63680.0
2018-01-17 13:00:00,56.79,56.83,56.76,56.76,199080.0,56.449,56.4888,56.4192,56.4192,199080.0
2018-01-17 13:05:00,56.76,56.79,56.73,56.75,99720.0,56.4192,56.449,56.3894,56.4092,99720.0
2018-01-17 13:10:00,56.75,56.8,56.73,56.78,115980.0,56.4092,56.4589,56.3894,56.4391,115980.0
2018-01-17 13:15:00,56.79,56.82,56.75,56.79,88540.0,56.449,56.4788,56.4092,56.449,88540.0
2018-01-17 13:20:00,56.79,56.85,56.78,56.85,165780.0,56.449,56.5086,56.4391,56.5086,165780.0
2018-01-17 13:25:00,56.82,56.84,56.8,56.82,62000.0,56.4788,56.4987,56.4589,56.4788,62000.0
2018-01-17 13:30:00,56.82,56.89,56.82,56.87,104060.0,56.4788,56.5484,56.4788,56.5285,104060.0
2018-01-17 13:35:00,56.86,56.87,56.83,56.85,83220.0,56.5186,56.5285,56.4888,56.5086,83220.0
2018-01-17 13:40:00,56.87,56.9,56.86,56.88,174120.0,56.5285,56.5583,56.5186,56.5385,174120.0
2018-01-17 13:45:00,56.88,56.88,56.83,56.84,156760.0,56.5385,56.5385,56.4888,56.4987,156760.0
2018-01-17 13:50:00,56.83,56.84,56.79,56.79,124560.0,56.4888,56.4987,56.449,56.449,124560.0
2018-01-17 13:55:00,56.79,56.82,56.76,56.76,134160.0,56.449,56.4788,56.4192,56.4192,134160.0
2018-01-17 14:00:00,56.76,56.85,56.76,56.82,127140.0,56.4192,56.5086,56.4192,56.4788,127140.0
2018-01-17 14:05:00,56.83,56.87,56.81,56.83,217460.0,56.4888,56.5285,56.4689,56.4888,217460.0
2018-01-17 14:10:00,56.82,56.84,56.8,56.84,59220.0,56.4788,56.4987,56.4589,56.4987,59220.0
2018-01-17 14:15:00,56.84,56.85,56.81,56.83,80000.0,56.4987,56.5086,56.4689,56.4888,80000.0
2018-01-17 14:20:00,56.83,56.88,56.81,56.81,143480.0,56.4888,56.5385,56.4689,56.4689,143480.0
2018-01-17 14:25:00,56.8,56.83,56.73,56.74,146100.0,56.4589,56.4888,56.3894,56.3993,146100.0
2018-01-17 14:30:00,56.75,56.83,56.74,56.83,176540.0,56.4092,56.4888,56.3993,56.4888,176540.0
2018-01-17 14:35:00,56.84,56.84,56.78,56.8,50000.0,56.4987,56.4987,56.4391,56.4589,50000.0
2018-01-17 14:40:00,56.8,56.8,56.76,56.77,86080.0,56.4589,56.4589,56.4192,56.4291,86080.0
2018-01-17 14:45:00,56.78,56.8,56.77,56.78,89000.0,56.4391,56.4589,56.4291,56.4391,89000.0
2018-01-17 14:50:00,56.79,56.81,56.77,56.77,115620.0,56.449,56.4689,56.4291,56.4291,115620.0
2018-01-17 14:55:00,56.77,56.81,56.77,56.77,83700.0,56.4291,56.4689,56.4291,56.4291,83700.0
2018-01-17 15:00:00,56.79,56.86,56.77,56.85,104000.0,56.449,56.5186,56.4291,56.5086,104000.0
2018-01-17 15:05:00,56.85,56.92,56.85,56.92,147760.0,56.5086,56.5782,56.5086,56.5782,147760.0
2018-01-17 15:10:00,56.93,56.95,56.91,56.92,143040.0,56.5882,56.608,56.5683,56.5782,143040.0
2018-01-17 15:15:00,56.91,56.95,56.9,56.94,137620.0,56.5683,56.608,56.5583,56.5981,137620.0
2018-01-17 15:20:00,56.94,56.94,56.88,56.88,140000.0,56.5981,56.5981,56.5385,56.5385,140000.0
2018-01-17 15:25:00,56.88,56.92,56.83,56.83,199240.0,56.5385,56.5782,56.4888,56.4888,199240.0
2018-01-17 15:30:00,56.84,56.88,56.83,56.85,111000.0,56.4987,56.5385,56.4888,56.5086,111000.0
2018-01-17 15:35:00,56.85,56.88,56.83,56.88,143200.0,56.5086,56.5385,56.4888,56.5385,143200.0
2018-01-17 15:40:00,56.89,56.93,56.86,56.91,256020.0,56.5484,56.5882,56.5186,56.5683,256020.0
2018-01-17 15:45:00,56.92,56.93,56.87,56.93,407860.0,56.5782,56.5882,56.5285,56.5882,407860.0
2018-01-17 15:50:00,56.93,56.94,56.86,56.88,282740.0,56.5882,56.5981,56.5186,56.5385,282740.0
2018-01-17 15:55:00,56.88,56.97,56.87,56.96,806660.0,56.5385,56.6279,56.5285,56.618,806660.0
2018-01-18 09:30:00,56.97,57.03,56.83,56.86,724740.0,56.6279,56.6876,56.4888,56.5186,724740.0
2018-01-18 09:35:00,56.83,57.01,56.83,56.89,227500.0,56.4888,56.6677,56.4888,56.5484,227500.0
2018-01-18 09:40:00,56.88,56.95,56.85,56.86,423240.0,56.5385,56.608,56.5086,56.5186,423240.0
2018-01-18 09:45:00,56.88,56.91,56.79,56.82,216040.0,56.5385,56.5683,56.449,56.4788,216040.0
2018-01-18 09:50:00,56.85,56.85,56.63,56.67,377000.0,56.5086,56.5086,56.29,56.3297,377000.0
2018-01-18 09:55:00,56.66,56.72,56.64,56.66,295280.0,56.3198,56.3794,56.2999,56.3198,295280.0
2018-01-18 10:00:00,56.66,56.66,56.42,56.49,494680.0,56.3198,56.3198,56.0812,56.1508,494680.0
2018-01-18 10:05:00,56.49,56.5,56.28,56.32,496720.0,56.1508,56.1607,55.9421,55.9818,496720.0
2018-01-18 10:10:00,56.34,56.39,56.22,56.26,630980.0,56.0017,56.0514,55.8824,55.9222,630980.0
2018-01-18 10:15:00,56.26,56.34,56.23,56.32,330840.0,55.9222,56.0017,55.8924,55.9818,330840.0
2018-01-18 10:20:00,56.33,56.4,56.3,56.31,171820.0,55.9918,56.0613,55.9619,55.9719,171820.0
2018-01-18 10:25:00,56.32,56.36,56.28,56.29,62000.0,55.9818,56.0216,55.9421,55.952,62000.0
2018-01-18 10:30:00,56.31,56.4,56.31,56.37,393080.0,55.9719,56.0613,55.9719,56.0315,393080.0
2018-01-18 10:35:00,56.38,56.4,56.33,56.39,247940.0,56.0415,56.0613,55.9918,56.0514,247940.0
2018-01-18 10:40:00,56.39,56.55,56.37,56.55,202800.0,56.0514,56.2104,56.0315,56.2104,202800.0
2018-01-18 10:45:00,56.56,56.61,56.5,56.51,201180.0,56.2204,56.2701,56.1607,56.1707,201180.0
2018-01-18 10:50:00,56.51,56.61,56.51,56.58,324800.0,56.1707,56.2701,56.1707,56.2403,324800.0
2018-01-18 10:55:00,56.58,56.58,56.5,56.51,62040.0,56.2403,56.2403,56.1607,56.1707,62040.0
2018-01-18 11:00:00,56.49,56.55,56.47,56.53,83820.0,56.1508,56.2104,56.1309,56.1906,83820.0
2018-01-18 11:05:00,56.54,56.64,56.5,56.64,127800.0,56.2005,56.2999,56.1607,56.2999,127800.0
2018-01-18 11:10:00,56.63,56.68,56.59,56.68,189340.0,56.29,56.3397,56.2502,56.3397,189340.0
2018-01-18 11:15:00,56.66,56.72,56.65,56.71,247720.0,56.3198,56.3794,56.3098,56.3695,247720.0
2018-01-18 11:20:00,56.73,56.75,56.64,56.64,247460.0,56.3894,56.4092,56.2999,56.2999,247460.0
2018-01-18 11:25:00,56.66,56.68,56.59,56.65,250300.0,56.3198,56.3397,56.2502,56.3098,250300.0
2018-01-18 11:30:00,56.64,56.68,56.61,56.63,89400.0,56.2999,56.3397,56.2701,56.29,89400.0
2018-01-18 11:35:00,56.66,56.66,56.6,56.6,34000.0,56.3198,56.3198,56.2601,56.2601,34000.0
2018-01-18 11:40:00,56.64,56.64,56.55,56.58,74260.0,56.2999,56.2999,56.2104,56.2403,74260.0
2018-01-18 11:45:00,56.56,56.57,56.49,56.5,89040.0,56.2204,56.2303,56.1508,56.1607,89040.0
2018-01-18 11:50:00,56.51,56.6,56.49,56.57,138340.0,56.1707,56.2601,56.1508,56.2303,138340.0
2018-01-18 11:55:00,56.56,56.6,56.54,56.58,40960.0,56.2204,56.2601,56.2005,56.2403,40960.0
2018-01-18 12:00:00,56.59,56.61,56.57,56.6,54000.0,56.2502,56.2701,56.2303,56.2601,54000.0
2018-01-18 12:05:00,56.62,56.62,56.58,56.58,126340.0,56.28,56.28,56.2403,56.2403,126340.0
2018-01-18 12:10:00,56.6,56.64,56.6,56.64,125580.0,56.2601,56.2999,56.2601,56.2999,125580.0
2018-01-18 12:15:00,56.63,56.66,56.6,56.61,89180.0,56.29,56.3198,56.2601,56.2701,89180.0
2018-01-18 12:20:00,56.61,56.66,56.61,56.62,38000.0,56.2701,56.3198,56.2701,56.28,38000.0
2018-01-18 12:25:00,56.65,56.72,56.62,56.72,132300.0,56.3098,56.3794,56.28,56.3794,132300.0
2018-01-18 12:30:00,56.72,56.77,56.71,56.75,174680.0,56.3794,56.4291,56.3695,56.4092,174680.0
2018-01-18 12:35:00,56.76,56.77,56.73,56.76,39160.0,56.4192,56.4291,56.3894,56.4192,39160.0
2018-01-18 12:40:00,56.75,56.75,56.7,56.7,39360.0,56.4092,56.4092,56.3595,56.3595,39360.0
2018-01-18 12:45:00,56.71,56.72,56.68,56.71,78260.0,56.3695,56.3794,56.3397,56.3695,78260.0
2018-01-18 12:50:00,56.69,56.7,56.66,56.69,99740.0,56.3496,56.3595,56.3198,56.3496,99740.0
2018-01-18 12:55:00,56.7,56.7,56.63,56.63,51000.0,56.3595,56.3595,56.29,56.29,51000.0
2018-01-18 13:00:00,56.64,56.65,56.58,56.59,178220.0,56.2999,56.3098,56.2403,56.2502,178220.0
2018-01-18 13:05:00,56.62,56.65,56.59,56.59,71320.0,56.28,56.3098,56.2502,56.2502,71320.0
2018-01-18 13:10:00,56.59,56.62,56.56,56.62,66200.0,56.2502,56.28,56.2204,56.28,66200.0
2018-01-18 13:15:00,56.64,56.69,56.56,56.59,104560.0,56.2999,56.3496,56.2204,56.2502,104560.0
2018-01-18 13:20:00,56.59,56.62,56.58,56.62,32000.0,56.2502,56.28,56.2403,56.28,32000.0
2018-01-18 13:25:00,56.63,56.68,56.62,56.66,29120.0,56.29,56.3397,56.28,56.3198,29120.0
2018-01-18 13:30:00,56.67,56.71,56.64,56.64,104960.0,56.3297,56.3695,56.2999,56.2999,104960.0
2018-01-18 13:35:00,56.67,56.67,56.62,56.62,36000.0,56.3297,56.3297,56.28,56.28,36000.0
2018-01-18 13:40:00,56.63,56.65,56.62,56.62,34000.0,56.29,56.3098,56.28,56.28,34000.0
2018-01-18 13:45:00,56.63,56.67,56.6,56.65,72000.0,56.29,56.3297,56.2601,56.3098,72000.0
2018-01-18 13:50:00,56.65,56.65,56.62,56.63,102600.0,56.3098,56.3098,56.28,56.29,102600.0
2018-01-18 13:55:00,56.6,56.65,56.58,56.65,85600.0,56.2601,56.3098,56.2403,56.3098,85600.0
2018-01-18 14:00:00,56.68,56.72,56.66,56.69,111300.0,56.3397,56.3794,56.3198,56.3496,111300.0
2018-01-18 14:05:00,56.71,56.72,56.68,56.72,51600.0,56.3695,56.3794,56.3397,56.3794,51600.0
2018-01-18 14:10:00,56.72,56.74,56.71,56.72,62240.0,56.3794,56.3993,56.3695,56.3794,62240.0
2018-01-18 14:15:00,56.73,56.76,56.71,56.75,113460.0,56.3894,56.4192,56.3695,56.4092,113460.0
2018-01-18 14:20:00,56.75,56.8,56.73,56.79,239160.0,56.4092,56.4589,56.3894,56.449,239160.0
2018-01-18 14:25:00,56.8,56.81,56.77,56.79,116640.0,56.4589,56.4689,56.4291,56.449,116640.0
2018-01-18 14:30:00,56.79,56.83,56.76,56.79,102940.0,56.449,56.4888,56.4192,56.449,102940.0
2018-01-18 14:35:00,56.79,56.82,56.79,56.81,73220.0,56.449,56.4788,56.449,56.4689,73220.0
2018-01-18 14:40:00,56.79,56.81,56.75,56.75,93860.0,56.449,56.4689,56.4092,56.4092,93860.0
2018-01-18 14:45:00,56.75,56.77,56.74,56.76,321020.0,56.4092,56.4291,56.3993,56.4192,321020.0
2018-01-18 14:50:00,56.75,56.79,56.73,56.78,257600.0,56.4092,56.449,56.3894,56.4391,257600.0
2018-01-18 14:55:00,56.79,56.83,56.79,56.83,34000.0,56.449,56.4888,56.449,56.4888,34000.0
2018-01-18 15:00:00,56.81,56.81,56.77,56.77,174320.0,56.4689,56.4689,56.4291,56.4291,174320.0
2018-01-18 15:05:00,56.78,56.81,56.76,56.8,124500.0,56.4391,56.4689,56.4192,56.4589,124500.0
2018-01-18 15:10:00,56.81,56.81,56.8,56.8,130740.0,56.4689,56.4689,56.4589,56.4589,130740.0
2018-01-18 15:15:00,56.81,56.85,56.79,56.84,133420.0,56.4689,56.5086,56.449,56.4987,133420.0
2018-01-18 15:20:00,56.84,56.85,56.81,56.81,83280.0,56.4987,56.5086,56.4689,56.4689,83280.0
2018-01-18 15:25:00,56.79,56.81,56.76,56.76,97320.0,56.449,56.4689,56.4192,56.4192,97320.0
2018-01-18 15:30:00,56.76,56.76,56.62,56.7,162920.0,56.4192,56.4192,56.28,56.3595,162920.0
2018-01-18 15:35:00,56.7,56.7,56.68,56.68,116740.0,56.3595,56.3595,56.3397,56.3397,116740.0
2018-01-18 15:40:00,56.69,56.77,56.69,56.77,167300.0,56.3496,56.4291,56.3496,56.4291,167300.0
2018-01-18 15:45:00,56.75,56.75,56.69,56.72,440660.0,56.4092,56.4092,56.3496,56.3794,440660.0
2018-01-18 15:50:00,56.73,56.76,56.69,56.74,322660.0,56.3894,56.4192,56.3496,56.3993,322660.0
2018-01-18 15:55:00,56.74,56.83,56.73,56.8,976340.0,56.3993,56.4888,56.3894,56.4589,976340.0
2018-01-19 09:30:00,56.86,57.04,56.86,57.04,3632640.0,56.5186,56.6975,56.5186,56.6975,3632640.0
2018-01-19 09:35:00,57.02,57.17,56.99,57.16,249800.0,56.6776,56.8267,56.6478,56.8168,249800.0
2018-01-19 09:40:00,57.17,57.19,57.06,57.1,251700.0,56.8267,56.8466,56.7174,56.7571,251700.0
2018-01-19 09:45:00,57.06,57.1,57.01,57.04,151280.0,56.7174,56.7571,56.6677,56.6975,151280.0
2018-01-19 09:50:00,57.02,57.04,56.85,56.91,195980.0,56.6776,56.6975,56.5086,56.5683,195980.0
2018-01-19 09:55:00,56.94,56.98,56.83,56.95,216660.0,56.5981,56.6379,56.4888,56.608,216660.0
2018-01-19 10:00:00,56.94,56.98,56.88,56.95,268160.0,56.5981,56.6379,56.5385,56.608,268160.0
2018-01-19 10:05:00,56.94,56.95,56.85,56.88,292920.0,56.5981,56.608,56.5086,56.5385,292920.0
2018-01-19 10:10:00,56.89,56.98,56.88,56.94,101880.0,56.5484,56.6379,56.5385,56.5981,101880.0
2018-01-19 10:15:00,56.95,57.0,56.86,56.93,144220.0,56.608,56.6577,56.5186,56.5882,144220.0
2018-01-19 10:20:00,56.91,56.94,56.89,56.9,65760.0,56.5683,56.5981,56.5484,56.5583,65760.0
2018-01-19 10:25:00,56.92,56.96,56.92,56.93,108020.0,56.5782,56.618,56.5782,56.5882,108020.0
2018-01-19 10:30:00,56.95,56.95,56.9,56.9,53160.0,56.608,56.608,56.5583,56.5583,53160.0
2018-01-19 10:35:00,56.9,56.93,56.84,56.9,246540.0,56.5583,56.5882,56.4987,56.5583,246540.0
2018-01-19 10:40:00,56.89,56.9,56.87,56.89,22780.0,56.5484,56.5583,56.5285,56.5484,22780.0
2018-01-19 10:45:00,56.9,56.9,56.8,56.83,206440.0,56.5583,56.5583,56.4589,56.4888,206440.0
2018-01-19 10:50:00,56.8,56.83,56.71,56.78,147160.0,56.4589,56.4888,56.3695,56.4391,147160.0
2018-01-19 10:55:00,56.78,56.79,56.71,56.75,53180.0,56.4391,56.449,56.3695,56.4092,53180.0
2018-01-19 11:00:00,56.75,56.77,56.72,56.72,85240.0,56.4092,56.4291,56.3794,56.3794,85240.0
2018-01-19 11:05:00,56.75,56.79,56.71,56.79,159760.0,56.4092,56.449,56.3695,56.449,159760.0
2018-01-19 11:10:00,56.79,56.81,56.77,56.78,133000.0,56.449,56.4689,56.4291,56.4391,133000.0
2018-01-19 11:15:00,56.75,56.77,56.71,56.71,107320.0,56.4092,56.4291,56.3695,56.3695,107320.0
2018-01-19 11:20:00,56.72,56.72,56.68,56.68,117580.0,56.3794,56.3794,56.3397,56.3397,117580.0
2018-01-19 11:25:00,56.71,56.76,56.69,56.73,172720.0,56.3695,56.4192,56.3496,56.3894,172720.0
2018-01-19 11:30:00,56.75,56.77,56.73,56.75,91080.0,56.4092,56.4291,56.3894,56.4092,91080.0
2018-01-19 11:35:00,56.75,56.75,56.7,56.7,53300.0,56.4092,56.4092,56.3595,56.3595,53300.0
2018-01-19 11:40:00,56.69,56.74,56.67,56.7,50000.0,56.3496,56.3993,56.3297,56.3595,50000.0
2018-01-19 11:45:00,56.68,56.7,56.64,56.65,99900.0,56.3397,56.3595,56.2999,56.3098,99900.0
2018-01-19 11:50:00,56.64,56.68,56.63,56.66,45600.0,56.2999,56.3397,56.29,56.3198,45600.0
2018-01-19 11:55:00,56.67,56.7,56.63,56.64,102540.0,56.3297,56.3595,56.29,56.2999,102540.0
2018-01-19 12:00:00,56.66,56.68,56.64,56.65,89920.0,56.3198,56.3397,56.2999,56.3098,89920.0
2018-01-19 12:05:00,56.68,56.71,56.67,56.71,62000.0,56.3397,56.3695,56.3297,56.3695,62000.0
2018-01-19 12:10:00,56.73,56.73,56.68,56.7,59800.0,56.3894,56.3894,56.3397,56.3595,59800.0
2018-01-19 12:15:00,56.7,56.7,56.65,56.67,70420.0,56.3595,56.3595,56.3098,56.3297,70420.0
2018-01-19 12:20:00,56.68,56.73,56.68,56.7,48000.0,56.3397,56.3894,56.3397,56.3595,48000.0
2018-01-19 12:25:00,56.72,56.74,56.7,56.73,73400.0,56.3794,56.3993,56.3595,56.3894,73400.0
2018-01-19 12:30:00,56.71,56.74,56.71,56.74,22200.0,56.3695,56.3993,56.3695,56.3993,22200.0
2018-01-19 12:35:00,56.73,56.76,56.71,56.76,44000.0,56.3894,56.4192,56.3695,56.4192,44000.0
2018-01-19 12:40:00,56.77,56.78,56.75,56.76,47240.0,56.4291,56.4391,56.4092,56.4192,47240.0
2018-01-19 12:45:00,56.78,56.79,56.75,56.77,65000.0,56.4391,56.449,56.4092,56.4291,65000.0
2018-01-19 12:50:00,56.76,56.78,56.73,56.74,53240.0,56.4192,56.4391,56.3894,56.3993,53240.0
2018-01-19 12:55:00,56.75,56.75,56.71,56.74,37000.0,56.4092,56.4092,56.3695,56.3993,37000.0
2018-01-19 13:00:00,56.76,56.78,56.76,56.78,32000.0,56.4192,56.4391,56.4192,56.4391,32000.0
2018-01-19 13:05:00,56.73,56.74,56.72,56.72,26000.0,56.3894,56.3993,56.3794,56.3794,26000.0
2018-01-19 13:10:00,56.72,56.75,56.72,56.73,36000.0,56.3794,56.4092,56.3794,56.3894,36000.0
2018-01-19 13:15:00,56.72,56.75,56.71,56.75,24640.0,56.3794,56.4092,56.3695,56.4092,24640.0
2018-01-19 13:20:00,56.74,56.77,56.71,56.74,65940.0,56.3993,56.4291,56.3695,56.3993,65940.0
2018-01-19 13:25:00,56.74,56.75,56.7,56.72,83320.0,56.3993,56.4092,56.3595,56.3794,83320.0
2018-01-19 13:30:00,56.74,56.74,56.71,56.72,30200.0,56.3993,56.3993,56.3695,56.3794,30200.0
2018-01-19 13:35:00,56.73,56.75,56.7,56.75,64400.0,56.3894,56.4092,56.3595,56.4092,64400.0
2018-01-19 13:40:00,56.72,56.79,56.72,56.75,64040.0,56.3794,56.449,56.3794,56.4092,64040.0
2018-01-19 13:45:00,56.73,56.77,56.73,56.74,50000.0,56.3894,56.4291,56.3894,56.3993,50000.0
2018-01-19 13:50:00,56.76,56.78,56.75,56.78,62000.0,56.4192,56.4391,56.4092,56.4391,62000.0
2018-01-19 13:55:00,56.78,56.81,56.77,56.8,64000.0,56.4391,56.4689,56.4291,56.4589,64000.0
2018-01-19 14:00:00,56.79,56.9,56.79,56.88,207360.0,56.449,56.5583,56.449,56.5385,207360.0
2018-01-19 14:05:00,56.89,56.93,56.83,56.93,244540.0,56.5484,56.5882,56.4888,56.5882,244540.0
2018-01-19 14:10:00,56.91,56.95,56.89,56.94,124060.0,56.5683,56.608,56.5484,56.5981,124060.0
2018-01-19 14:15:00,56.95,56.99,56.92,56.98,202640.0,56.608,56.6478,56.5782,56.6379,202640.0
2018-01-19 14:20:00,56.98,57.0,56.95,56.98,118760.0,56.6379,56.6577,56.608,56.6379,118760.0
2018-01-19 14:25:00,57.0,57.0,56.97,56.98,75320.0,56.6577,56.6577,56.6279,56.6379,75320.0
2018-01-19 14:30:00,56.99,57.04,56.99,57.04,148160.0,56.6478,56.6975,56.6478,56.6975,148160.0
2018-01-19 14:35:00,57.04,57.06,57.02,57.04,139920.0,56.6975,56.7174,56.6776,56.6975,139920.0
2018-01-19 14:40:00,57.03,57.03,57.01,57.02,65700.0,56.6876,56.6876,56.6677,56.6776,65700.0
2018-01-19 14:45:00,57.03,57.04,56.97,56.99,68180.0,56.6876,56.6975,56.6279,56.6478,68180.0
2018-01-19 14:50:00,56.97,57.02,56.97,57.02,39340.0,56.6279,56.6776,56.6279,56.6776,39340.0
2018-01-19 14:55:00,57.01,57.06,57.0,57.05,88820.0,56.6677,56.7174,56.6577,56.7074,88820.0
2018-01-19 15:00:00,57.06,57.06,57.04,57.05,148120.0,56.7174,56.7174,56.6975,56.7074,148120.0
2018-01-19 15:05:00,57.05,57.1,57.04,57.07,116840.0,56.7074,56.7571,56.6975,56.7273,116840.0
2018-01-19 15:10:00,57.08,57.1,57.08,57.08,65040.0,56.7373,56.7571,56.7373,56.7373,65040.0
2018-01-19 15:15:00,57.08,57.08,57.04,57.06,168980.0,56.7373,56.7373,56.6975,56.7174,168980.0
2018-01-19 15:20:00,57.06,57.06,57.03,57.05,230780.0,56.7174,56.7174,56.6876,56.7074,230780.0
2018-01-19 15:25:00,57.05,57.09,57.05,57.09,218500.0,56.7074,56.7472,56.7074,56.7472,218500.0
2018-01-19 15:30:00,57.08,57.11,57.06,57.08,114800.0,56.7373,56.7671,56.7174,56.7373,114800.0
2018-01-19 15:35:00,57.09,57.09,57.05,57.05,87900.0,56.7472,56.7472,56.7074,56.7074,87900.0
2018-01-19 15:40:00,57.06,57.08,57.04,57.08,169740.0,56.7174,56.7373,56.6975,56.7373,169740.0
2018-01-19 15:45:00,57.07,57.09,57.06,57.09,222880.0,56.7273,56.7472,56.7174,56.7472,222880.0
2018-01-19 15:50:00,57.09,57.12,57.08,57.1,434880.0,56.7472,56.777,56.7373,56.7571,434880.0
2018-01-19 15:55:00,57.1,57.18,57.08,57.18,1456820.0,56.7571,56.8366,56.7373,56.8366,1456820.0
2018-01-22 09:30:00,57.19,57.22,57.09,57.17,664680.0,56.8466,56.8764,56.7472,56.8267,664680.0
2018-01-22 09:35:00,57.17,57.32,57.17,57.27,386480.0,56.8267,56.9758,56.8267,56.9261,386480.0
2018-01-22 09:40:00,57.27,57.45,57.27,57.4,371520.0,56.9261,57.105,56.9261,57.0553,371520.0
2018-01-22 09:45:00,57.41,57.6,57.41,57.57,365580.0,57.0653,57.2541,57.0653,57.2243,365580.0
2018-01-22 09:50:00,57.57,57.62,57.54,57.61,361100.0,57.2243,57.274,57.1945,57.2641,361100.0
2018-01-22 09:55:00,57.63,57.66,57.56,57.61,251220.0,57.2839,57.3138,57.2144,57.2641,251220.0
2018-01-22 10:00:00,57.62,57.66,57.6,57.6,170560.0,57.274,57.3138,57.2541,57.2541,170560.0
2018-01-22 10:05:00,57.59,57.74,57.56,57.69,308880.0,57.2442,57.3933,57.2144,57.3436,308880.0
2018-01-22 10:10:00,57.69,57.75,57.67,57.71,282880.0,57.3436,57.4032,57.3237,57.3635,282880.0
2018-01-22 10:15:00,57.71,57.89,57.71,57.83,521680.0,57.3635,57.5424,57.3635,57.4827,521680.0
2018-01-22 10:20:00,57.85,57.85,57.73,57.75,270760.0,57.5026,57.5026,57.3833,57.4032,270760.0
2018-01-22 10:25:00,57.77,57.85,57.76,57.85,234340.0,57.4231,57.5026,57.4132,57.5026,234340.0
2018-01-22 10:30:00,57.87,58.06,57.85,58.05,378320.0,57.5225,57.7114,57.5026,57.7014,378320.0
2018-01-22 10:35:00,58.05,58.13,58.01,58.06,266060.0,57.7014,57.7809,57.6617,57.7114,266060.0
2018-01-22 10:40:00,58.05,58.06,57.99,58.02,179980.0,57.7014,57.7114,57.6418,57.6716,179980.0
2018-01-22 10:45:00,58.05,58.09,57.99,58.09,127580.0,57.7014,57.7412,57.6418,57.7412,127580.0
2018-01-22 10:50:00,58.08,58.09,58.05,58.07,112640.0,57.7312,57.7412,57.7014,57.7213,112640.0
2018-01-22 10:55:00,58.09,58.12,58.04,58.05,153780.0,57.7412,57.771,57.6915,57.7014,153780.0
2018-01-22 11:00:00,58.06,58.08,58.04,58.06,130500.0,57.7114,57.7312,57.6915,57.7114,130500.0
2018-01-22 11:05:00,58.07,58.13,58.06,58.12,145620.0,57.7213,57.7809,57.7114,57.771,145620.0
2018-01-22 11:10:00,58.1,58.13,58.08,58.1,233640.0,57.7511,57.7809,57.7312,57.7511,233640.0
2018-01-22 11:15:00,58.1,58.12,58.04,58.06,258120.0,57.7511,57.771,57.6915,57.7114,258120.0
2018-01-22 11:20:00,58.07,58.13,58.06,58.13,95000.0,57.7213,57.7809,57.7114,57.7809,95000.0
2018-01-22 11:25:00,58.13,58.15,58.06,58.11,179020.0,57.7809,57.8008,57.7114,57.7611,179020.0
2018-01-22 11:30:00,58.09,58.12,58.05,58.12,140140.0,57.7412,57.771,57.7014,57.771,140140.0
2018-01-22 11:35:00,58.11,58.16,58.11,58.12,149780.0,57.7611,57.8108,57.7611,57.771,149780.0
2018-01-22 11:40:00,58.11,58.15,58.11,58.11,107680.0,57.7611,57.8008,57.7611,57.7611,107680.0
2018-01-22 11:45:00,58.14,58.14,58.06,58.12,80620.0,57.7909,57.7909,57.7114,57.771,80620.0
2018-01-22 11:50:00,58.14,58.15,58.1,58.11,62040.0,57.7909,57.8008,57.7511,57.7611,62040.0
2018-01-22 11:55:00,58.12,58.18,58.09,58.17,148000.0,57.771,57.8306,57.7412,57.8207,148000.0
2018-01-22 12:00:00,58.17,58.24,58.15,58.24,173140.0,57.8207,57.8903,57.8008,57.8903,173140.0
2018-01-22 12:05:00,58.25,58.33,58.24,58.24,271580.0,57.9002,57.9797,57.8903,57.8903,271580.0
2018-01-22 12:10:00,58.24,58.31,58.23,58.31,172900.0,57.8903,57.9599,57.8803,57.9599,172900.0
2018-01-22 12:15:00,58.28,58.31,58.27,58.3,110140.0,57.93,57.9599,57.9201,57.9499,110140.0
2018-01-22 12:20:00,58.29,58.32,58.24,58.26,151800.0,57.94,57.9698,57.8903,57.9102,151800.0
2018-01-22 12:25:00,58.25,58.3,58.24,58.28,52100.0,57.9002,57.9499,57.8903,57.93,52100.0
2018-01-22 12:30:00,58.28,58.34,58.28,58.31,95200.0,57.93,57.9897,57.93,57.9599,95200.0
2018-01-22 12:35:00,58.31,58.33,58.27,58.3,50000.0,57.9599,57.9797,57.9201,57.9499,50000.0
2018-01-22 12:40:00,58.3,58.31,58.25,58.26,107380.0,57.9499,57.9599,57.9002,57.9102,107380.0
2018-01-22 12:45:00,58.27,58.31,58.27,58.28,49400.0,57.9201,57.9599,57.9201,57.93,49400.0
2018-01-22 12:50:00,58.28,58.34,58.27,58.29,105900.0,57.93,57.9897,57.9201,57.94,105900.0
2018-01-22 12:55:00,58.28,58.32,58.26,58.27,99540.0,57.93,57.9698,57.9102,57.9201,99540.0
2018-01-22 13:00:00,58.26,58.27,58.2,58.24,130760.0,57.9102,57.9201,57.8505,57.8903,130760.0
2018-01-22 13:05:00,58.26,58.28,58.24,58.26,52200.0,57.9102,57.93,57.8903,57.9102,52200.0
2018-01-22 13:10:00,58.25,58.28,58.24,58.27,81840.0,57.9002,57.93,57.8903,57.9201,81840.0
2018-01-22 13:15:00,58.28,58.28,58.23,58.24,48000.0,57.93,57.93,57.8803,57.8903,48000.0
2018-01-22 13:20:00,58.27,58.27,58.19,58.19,72320.0,57.9201,57.9201,57.8406,57.8406,72320.0
2018-01-22 13:25:00,58.19,58.2,58.16,58.16,92160.0,57.8406,57.8505,57.8108,57.8108,92160.0
2018-01-22 13:30:00,58.16,58.16,58.07,58.09,248560.0,57.8108,57.8108,57.7213,57.7412,248560.0
2018-01-22 13:35:00,58.09,58.17,58.09,58.13,60400.0,57.7412,57.8207,57.7412,57.7809,60400.0
2018-01-22 13:40:00,58.13,58.19,58.12,58.18,44560.0,57.7809,57.8406,57.771,57.8306,44560.0
2018-01-22 13:45:00,58.16,58.21,58.14,58.21,56000.0,57.8108,57.8605,57.7909,57.8605,56000.0
2018-01-22 13:50:00,58.22,58.22,58.16,58.16,87720.0,57.8704,57.8704,57.8108,57.8108,87720.0
2018-01-22 13:55:00,58.14,58.16,58.13,58.13,33000.0,57.7909,57.8108,57.7809,57.7809,33000.0
2018-01-22 14:00:00,58.14,58.17,58.14,58.14,69300.0,57.7909,57.8207,57.7909,57.7909,69300.0
2018-01-22 14:05:00,58.16,58.16,58.05,58.08,121000.0,57.8108,57.8108,57.7014,57.7312,121000.0
2018-01-22 14:10:00,58.09,58.09,58.02,58.04,114280.0,57.7412,57.7412,57.6716,57.6915,114280.0
2018-01-22 14:15:00,58.04,58.08,58.03,58.05,119560.0,57.6915,57.7312,57.6815,57.7014,119560.0
2018-01-22 14:20:00,58.04,58.05,57.96,57.98,89960.0,57.6915,57.7014,57.612,57.6318,89960.0
2018-01-22 14:25:00,57.97,58.04,57.97,58.02,156820.0,57.6219,57.6915,57.6219,57.6716,156820.0
2018-01-22 14:30:00,58.02,58.03,57.98,57.99,137840.0,57.6716,57.6815,57.6318,57.6418,137840.0
2018-01-22 14:35:00,58.0,58.0,57.95,57.97,78860.0,57.6517,57.6517,57.602,57.6219,78860.0
2018-01-22 14:40:00,57.95,57.96,57.9,57.91,106820.0,57.602,57.612,57.5523,57.5623,106820.0
2018-01-22 14:45:00,57.91,58.01,57.9,58.0,181300.0,57.5623,57.6617,57.5523,57.6517,181300.0
2018-01-22 14:50:00,57.97,58.03,57.97,58.02,155940.0,57.6219,57.6815,57.6219,57.6716,155940.0
2018-01-22 14:55:00,58.02,58.05,57.99,58.0,89200.0,57.6716,57.7014,57.6418,57.6517,89200.0
2018-01-22 15:00:00,57.99,58.04,57.99,58.03,51660.0,57.6418,57.6915,57.6418,57.6815,51660.0
2018-01-22 15:05:00,58.03,58.04,58.02,58.04,64660.0,57.6815,57.6915,57.6716,57.6915,64660.0
2018-01-22 15:10:00,58.04,58.05,58.03,58.03,131040.0,57.6915,57.7014,57.6815,57.6815,131040.0
2018-01-22 15:15:00,58.02,58.02,57.98,58.02,64020.0,57.6716,57.6716,57.6318,57.6716,64020.0
2018-01-22 15:20:00,58.04,58.04,57.99,58.0,1832840.0,57.6915,57.6915,57.6418,57.6517,1832840.0
2018-01-22 15:25:00,57.99,57.99,57.9,57.94,256200.0,57.6418,57.6418,57.5523,57.5921,256200.0
2018-01-22 15:30:00,57.94,57.99,57.94,57.95,105000.0,57.5921,57.6418,57.5921,57.602,105000.0
2018-01-22 15:35:00,57.95,57.98,57.92,57.95,209060.0,57.602,57.6318,57.5722,57.602,209060.0
2018-01-22 15:40:00,57.96,58.0,57.91,58.0,198380.0,57.612,57.6517,57.5623,57.6517,198380.0
2018-01-22 15:45:00,58.0,58.1,57.98,58.1,290900.0,57.6517,57.7511,57.6318,57.7511,290900.0
2018-01-22 15:50:00,58.13,58.13,58.09,58.11,368020.0,57.7809,57.7809,57.7412,57.7611,368020.0
2018-01-22 15:55:00,58.11,58.2,58.09,58.19,736760.0,57.7611,57.8505,57.7412,57.8406,736760.0
2018-01-23 09:30:00,58.53,58.7,58.4,58.45,1567160.0,58.1785,58.3475,58.0493,58.099,1567160.0
2018-01-23 09:35:00,58.44,58.57,58.36,58.42,519960.0,58.0891,58.2183,58.0096,58.0692,519960.0
2018-01-23 09:40:00,58.41,58.59,58.41,58.58,284800.0,58.0593,58.2382,58.0593,58.2282,284800.0
2018-01-23 09:45:00,58.57,58.78,58.52,58.77,508020.0,58.2183,58.427,58.1686,58.4171,508020.0
2018-01-23 09:50:00,58.79,58.82,58.7,58.77,392800.0,58.437,58.4668,58.3475,58.4171,392800.0
2018-01-23 09:55:00,58.77,58.77,58.43,58.44,572620.0,58.4171,58.4171,58.0791,58.0891,572620.0
2018-01-23 10:00:00,58.48,58.57,58.44,58.51,382000.0,58.1288,58.2183,58.0891,58.1587,382000.0
2018-01-23 10:05:00,58.51,58.7,58.51,58.7,385520.0,58.1587,58.3475,58.1587,58.3475,385520.0
2018-01-23 10:10:00,58.7,58.81,58.69,58.79,387220.0,58.3475,58.4569,58.3376,58.437,387220.0
2018-01-23 10:15:00,58.79,58.87,58.75,58.83,315200.0,58.437,58.5165,58.3972,58.4767,315200.0
2018-01-23 10:20:00,58.81,58.84,58.71,58.82,245200.0,58.4569,58.4867,58.3575,58.4668,245200.0
2018-01-23 10:25:00,58.82,58.87,58.78,58.82,316740.0,58.4668,58.5165,58.427,58.4668,316740.0
2018-01-23 10:30:00,58.82,58.89,58.77,58.86,150320.0,58.4668,58.5364,58.4171,58.5066,150320.0
2018-01-23 10:35:00,58.88,58.89,58.84,58.85,272720.0,58.5264,58.5364,58.4867,58.4966,272720.0
2018-01-23 10:40:00,58.86,58.9,58.82,58.88,261680.0,58.5066,58.5463,58.4668,58.5264,261680.0
2018-01-23 10:45:00,58.88,58.88,58.8,58.82,299520.0,58.5264,58.5264,58.4469,58.4668,299520.0
2018-01-23 10:50:00,58.83,58.89,58.8,58.88,306540.0,58.4767,58.5364,58.4469,58.5264,306540.0
2018-01-23 10:55:00,58.87,58.92,58.85,58.87,297880.0,58.5165,58.5662,58.4966,58.5165,297880.0
2018-01-23 11:00:00,58.86,58.9,58.84,58.84,192240.0,58.5066,58.5463,58.4867,58.4867,192240.0
2018-01-23 11:05:00,58.85,58.89,58.82,58.85,211980.0,58.4966,58.5364,58.4668,58.4966,211980.0
2018-01-23 11:10:00,58.84,58.88,58.81,58.81,98600.0,58.4867,58.5264,58.4569,58.4569,98600.0
2018-01-23 11:15:00,58.82,58.83,58.72,58.8,410080.0,58.4668,58.4767,58.3674,58.4469,410080.0
2018-01-23 11:20:00,58.79,58.87,58.75,58.8,202120.0,58.437,58.5165,58.3972,58.4469,202120.0
2018-01-23 11:25:00,58.81,58.81,58.75,58.75,109060.0,58.4569,58.4569,58.3972,58.3972,109060.0
2018-01-23 11:30:00,58.73,58.74,58.66,58.71,336640.0,58.3773,58.3873,58.3078,58.3575,336640.0
2018-01-23 11:35:00,58.69,58.7,58.63,58.66,76460.0,58.3376,58.3475,58.2779,58.3078,76460.0
2018-01-23 11:40:00,58.66,58.71,58.63,58.67,90860.0,58.3078,58.3575,58.2779,58.3177,90860.0
2018-01-23 11:45:00,58.65,58.7,58.62,58.63,206500.0,58.2978,58.3475,58.268,58.2779,206500.0
2018-01-23 11:50:00,58.62,58.69,58.6,58.69,180280.0,58.268,58.3376,58.2481,58.3376,180280.0
2018-01-23 11:55:00,58.67,58.67,58.63,58.63,147520.0,58.3177,58.3177,58.2779,58.2779,147520.0
2018-01-23 12:00:00,58.65,58.7,58.63,58.64,192080.0,58.2978,58.3475,58.2779,58.2879,192080.0
2018-01-23 12:05:00,58.64,58.64,58.55,58.58,231160.0,58.2879,58.2879,58.1984,58.2282,231160.0
2018-01-23 12:10:00,58.58,58.61,58.57,58.58,129100.0,58.2282,58.2581,58.2183,58.2282,129100.0
2018-01-23 12:15:00,58.61,58.67,58.6,58.65,158100.0,58.2581,58.3177,58.2481,58.2978,158100.0
2018-01-23 12:20:00,58.66,58.7,58.66,58.69,124500.0,58.3078,58.3475,58.3078,58.3376,124500.0
2018-01-23 12:25:00,58.69,58.71,58.66,58.66,79300.0,58.3376,58.3575,58.3078,58.3078,79300.0
2018-01-23 12:30:00,58.65,58.69,58.65,58.69,46600.0,58.2978,58.3376,58.2978,58.3376,46600.0
2018-01-23 12:35:00,58.69,58.7,58.66,58.66,64560.0,58.3376,58.3475,58.3078,58.3078,64560.0
2018-01-23 12:40:00,58.64,58.65,58.61,58.63,82520.0,58.2879,58.2978,58.2581,58.2779,82520.0
2018-01-23 12:45:00,58.62,58.67,58.62,58.65,74080.0,58.268,58.3177,58.268,58.2978,74080.0
2018-01-23 12:50:00,58.64,58.64,58.57,58.6,103140.0,58.2879,58.2879,58.2183,58.2481,103140.0
2018-01-23 12:55:00,58.61,58.63,58.56,58.56,65580.0,58.2581,58.2779,58.2084,58.2084,65580.0
2018-01-23 13:00:00,58.55,58.57,58.53,58.55,237800.0,58.1984,58.2183,58.1785,58.1984,237800.0
2018-01-23 13:05:00,58.55,58.63,58.55,58.62,85000.0,58.1984,58.2779,58.1984,58.268,85000.0
2018-01-23 13:10:00,58.63,58.63,58.55,58.55,64000.0,58.2779,58.2779,58.1984,58.1984,64000.0
2018-01-23 13:15:00,58.57,58.63,58.57,58.58,48260.0,58.2183,58.2779,58.2183,58.2282,48260.0
2018-01-23 13:20:00,58.57,58.6,58.55,58.55,42740.0,58.2183,58.2481,58.1984,58.1984,42740.0
2018-01-23 13:25:00,58.59,58.61,58.56,58.61,78900.0,58.2382,58.2581,58.2084,58.2581,78900.0
2018-01-23 13:30:00,58.6,58.66,58.6,58.64,163180.0,58.2481,58.3078,58.2481,58.2879,163180.0
2018-01-23 13:35:00,58.64,58.72,58.64,58.71,234520.0,58.2879,58.3674,58.2879,58.3575,234520.0
2018-01-23 13:40:00,58.71,58.72,58.67,58.67,118880.0,58.3575,58.3674,58.3177,58.3177,118880.0
2018-01-23 13:45:00,58.67,58.76,58.65,58.72,240580.0,58.3177,58.4072,58.2978,58.3674,240580.0
2018-01-23 13:50:00,58.72,58.72,58.67,58.67,28000.0,58.3674,58.3674,58.3177,58.3177,28000.0
2018-01-23 13:55:00,58.68,58.69,58.64,58.66,29660.0,58.3276,58.3376,58.2879,58.3078,29660.0
2018-01-23 14:00:00,58.65,58.67,58.64,58.65,60000.0,58.2978,58.3177,58.2879,58.2978,60000.0
2018-01-23 14:05:00,58.65,58.67,58.63,58.67,88940.0,58.2978,58.3177,58.2779,58.3177,88940.0
2018-01-23 14:10:00,58.67,58.69,58.64,58.66,103480.0,58.3177,58.3376,58.2879,58.3078,103480.0
2018-01-23 14:15:00,58.64,58.65,58.59,58.64,120760.0,58.2879,58.2978,58.2382,58.2879,120760.0
2018-01-23 14:20:00,58.62,58.63,58.57,58.62,85300.0,58.268,58.2779,58.2183,58.268,85300.0
2018-01-23 14:25:00,58.63,58.64,58.58,58.62,74000.0,58.2779,58.2879,58.2282,58.268,74000.0
2018-01-23 14:30:00,58.62,58.62,58.59,58.61,104300.0,58.268,58.268,58.2382,58.2581,104300.0
2018-01-23 14:35:00,58.64,58.69,58.62,58.69,68420.0,58.2879,58.3376,58.268,58.3376,68420.0
2018-01-23 14:40:00,58.71,58.76,58.71,58.74,170920.0,58.3575,58.4072,58.3575,58.3873,170920.0
2018-01-23 14:45:00,58.75,58.75,58.73,58.74,109820.0,58.3972,58.3972,58.3773,58.3873,109820.0
2018-01-23 14:50:00,58.75,58.77,58.74,58.74,44000.0,58.3972,58.4171,58.3873,58.3873,44000.0
2018-01-23 14:55:00,58.73,58.75,58.7,58.75,62000.0,58.3773,58.3972,58.3475,58.3972,62000.0
2018-01-23 15:00:00,58.75,58.79,58.74,58.79,179400.0,58.3972,58.437,58.3873,58.437,179400.0
2018-01-23 15:05:00,58.79,58.8,58.75,58.76,186820.0,58.437,58.4469,58.3972,58.4072,186820.0
2018-01-23 15:10:00,58.76,58.79,58.72,58.74,136800.0,58.4072,58.437,58.3674,58.3873,136800.0
2018-01-23 15:15:00,58.74,58.82,58.74,58.8,171500.0,58.3873,58.4668,58.3873,58.4469,171500.0
2018-01-23 15:20:00,58.79,58.82,58.79,58.8,200060.0,58.437,58.4668,58.437,58.4469,200060.0
2018-01-23 15:25:00,58.78,58.84,58.78,58.83,181980.0,58.427,58.4867,58.427,58.4767,181980.0
2018-01-23 15:30:00,58.84,58.87,58.8,58.87,244800.0,58.4867,58.5165,58.4469,58.5165,244800.0
2018-01-23 15:35:00,58.86,58.92,58.85,58.92,303640.0,58.5066,58.5662,58.4966,58.5662,303640.0
2018-01-23 15:40:00,58.91,58.93,58.84,58.88,239800.0,58.5563,58.5761,58.4867,58.5264,239800.0
2018-01-23 15:45:00,58.88,58.93,58.87,58.9,301580.0,58.5264,58.5761,58.5165,58.5463,301580.0
2018-01-23 15:50:00,58.89,58.89,58.77,58.84,307260.0,58.5364,58.5364,58.4171,58.4867,307260.0
2018-01-23 15:55:00,58.84,58.86,58.81,58.83,1001800.0,58.4867,58.5066,58.4569,58.4767,1001800.0
2018-01-24 09:30:00,59.25,59.33,59.16,59.32,1132840.0,58.8942,58.9737,58.8048,58.9638,1132840.0
2018-01-24 09:35:00,59.31,59.35,58.97,58.97,807320.0,58.9539,58.9936,58.6159,58.6159,807320.0
2018-01-24 09:40:00,58.98,59.2,58.98,59.18,524400.0,58.6258,58.8445,58.6258,58.8246,524400.0
2018-01-24 09:45:00,59.2,59.2,58.96,58.96,518980.0,58.8445,58.8445,58.606,58.606,518980.0
2018-01-24 09:50:00,58.96,58.96,58.77,58.77,715300.0,58.606,58.606,58.4171,58.4171,715300.0
2018-01-24 09:55:00,58.78,58.98,58.78,58.93,385460.0,58.427,58.6258,58.427,58.5761,385460.0
2018-01-24 10:00:00,58.98,59.1,58.96,59.07,212720.0,58.6258,58.7451,58.606,58.7153,212720.0
2018-01-24 10:05:00,59.08,59.09,59.02,59.04,163300.0,58.7252,58.7352,58.6656,58.6855,163300.0
2018-01-24 10:10:00,59.06,59.26,59.03,59.24,298360.0,58.7054,58.9042,58.6755,58.8843,298360.0
2018-01-24 10:15:00,59.23,59.26,59.12,59.13,174180.0,58.8743,58.9042,58.765,58.7749,174180.0
2018-01-24 10:20:00,59.11,59.19,59.1,59.14,119900.0,58.7551,58.8346,58.7451,58.7849,119900.0
2018-01-24 10:25:00,59.12,59.23,59.12,59.21,164720.0,58.765,58.8743,58.765,58.8545,164720.0
2018-01-24 10:30:00,59.22,59.25,59.18,59.18,121020.0,58.8644,58.8942,58.8246,58.8246,121020.0
2018-01-24 10:35:00,59.2,59.25,59.17,59.17,168740.0,58.8445,58.8942,58.8147,58.8147,168740.0
2018-01-24 10:40:00,59.16,59.2,59.11,59.11,211200.0,58.8048,58.8445,58.7551,58.7551,211200.0
2018-01-24 10:45:00,59.12,59.16,59.09,59.12,132660.0,58.765,58.8048,58.7352,58.765,132660.0
2018-01-24 10:50:00,59.12,59.17,59.08,59.12,120900.0,58.765,58.8147,58.7252,58.765,120900.0
2018-01-24 10:55:00,59.12,59.12,58.93,58.97,323320.0,58.765,58.765,58.5761,58.6159,323320.0
2018-01-24 11:00:00,58.98,59.09,58.96,58.99,180720.0,58.6258,58.7352,58.606,58.6358,180720.0
2018-01-24 11:05:00,58.97,59.0,58.88,58.89,216860.0,58.6159,58.6457,58.5264,58.5364,216860.0
2018-01-24 11:10:00,58.9,58.9,58.52,58.57,545080.0,58.5463,58.5463,58.1686,58.2183,545080.0
2018-01-24 11:15:00,58.52,58.64,58.52,58.64,416460.0,58.1686,58.2879,58.1686,58.2879,416460.0
2018-01-24 11:20:00,58.67,58.82,58.65,58.76,332500.0,58.3177,58.4668,58.2978,58.4072,332500.0
2018-01-24 11:25:00,58.73,58.79,58.66,58.7,378020.0,58.3773,58.437,58.3078,58.3475,378020.0
2018-01-24 11:30:00,58.7,58.7,58.46,58.51,384700.0,58.3475,58.3475,58.109,58.1587,384700.0
2018-01-24 11:35:00,58.57,58.64,58.46,58.63,338180.0,58.2183,58.2879,58.109,58.2779,338180.0
2018-01-24 11:40:00,58.61,58.8,58.58,58.79,341580.0,58.2581,58.4469,58.2282,58.437,341580.0
2018-01-24 11:45:00,58.78,58.82,58.7,58.72,290700.0,58.427,58.4668,58.3475,58.3674,290700.0
2018-01-24 11:50:00,58.72,58.85,58.72,58.8,135060.0,58.3674,58.4966,58.3674,58.4469,135060.0
2018-01-24 11:55:00,58.8,58.82,58.76,58.76,98560.0,58.4469,58.4668,58.4072,58.4072,98560.0
2018-01-24 12:00:00,58.77,58.77,58.65,58.68,87180.0,58.4171,58.4171,58.2978,58.3276,87180.0
2018-01-24 12:05:00,58.68,58.73,58.68,58.7,69800.0,58.3276,58.3773,58.3276,58.3475,69800.0
2018-01-24 12:10:00,58.67,58.78,58.67,58.77,64260.0,58.3177,58.427,58.3177,58.4171,64260.0
2018-01-24 12:15:00,58.77,58.84,58.77,58.77,106580.0,58.4171,58.4867,58.4171,58.4171,106580.0
2018-01-24 12:20:00,58.76,58.8,58.66,58.66,54480.0,58.4072,58.4469,58.3078,58.3078,54480.0
2018-01-24 12:25:00,58.7,58.73,58.64,58.68,54800.0,58.3475,58.3773,58.2879,58.3276,54800.0
2018-01-24 12:30:00,58.7,58.71,58.57,58.57,251620.0,58.3475,58.3575,58.2183,58.2183,251620.0
2018-01-24 12:35:00,58.56,58.57,58.46,58.46,93300.0,58.2084,58.2183,58.109,58.109,93300.0
2018-01-24 12:40:00,58.49,58.56,58.4,58.51,219040.0,58.1388,58.2084,58.0493,58.1587,219040.0
2018-01-24 12:45:00,58.46,58.49,58.4,58.45,80640.0,58.109,58.1388,58.0493,58.099,80640.0
2018-01-24 12:50:00,58.5,58.54,58.4,58.52,121000.0,58.1487,58.1885,58.0493,58.1686,121000.0
2018-01-24 12:55:00,58.51,58.65,58.51,58.6,190620.0,58.1587,58.2978,58.1587,58.2481,190620.0
2018-01-24 13:00:00,58.6,58.6,58.53,58.58,89040.0,58.2481,58.2481,58.1785,58.2282,89040.0
2018-01-24 13:05:00,58.54,58.56,58.45,58.45,154000.0,58.1885,58.2084,58.099,58.099,154000.0
2018-01-24 13:10:00,58.43,58.45,58.4,58.42,126600.0,58.0791,58.099,58.0493,58.0692,126600.0
2018-01-24 13:15:00,58.42,58.48,58.37,58.46,168620.0,58.0692,58.1288,58.0195,58.109,168620.0
2018-01-24 13:20:00,58.41,58.54,58.37,58.53,174060.0,58.0593,58.1885,58.0195,58.1785,174060.0
2018-01-24 13:25:00,58.52,58.69,58.52,58.67,319960.0,58.1686,58.3376,58.1686,58.3177,319960.0
2018-01-24 13:30:00,58.7,58.75,58.68,58.73,170080.0,58.3475,58.3972,58.3276,58.3773,170080.0
2018-01-24 13:35:00,58.73,58.76,58.68,58.74,175000.0,58.3773,58.4072,58.3276,58.3873,175000.0
2018-01-24 13:40:00,58.73,58.84,58.68,58.84,131660.0,58.3773,58.4867,58.3276,58.4867,131660.0
2018-01-24 13:45:00,58.8,58.86,58.78,58.85,103980.0,58.4469,58.5066,58.427,58.4966,103980.0
2018-01-24 13:50:00,58.83,58.94,58.83,58.88,138360.0,58.4767,58.5861,58.4767,58.5264,138360.0
2018-01-24 13:55:00,58.88,58.95,58.86,58.89,254660.0,58.5264,58.596,58.5066,58.5364,254660.0
2018-01-24 14:00:00,58.9,58.9,58.82,58.89,74000.0,58.5463,58.5463,58.4668,58.5364,74000.0
2018-01-24 14:05:00,58.9,58.95,58.9,58.94,113020.0,58.5463,58.596,58.5463,58.5861,113020.0
2018-01-24 14:10:00,58.92,59.08,58.91,59.05,532500.0,58.5662,58.7252,58.5563,58.6954,532500.0
2018-01-24 14:15:00,59.02,59.08,59.0,59.08,338420.0,58.6656,58.7252,58.6457,58.7252,338420.0
2018-01-24 14:20:00,59.07,59.1,59.05,59.08,340400.0,58.7153,58.7451,58.6954,58.7252,340400.0
2018-01-24 14:25:00,59.08,59.14,59.01,59.07,299100.0,58.7252,58.7849,58.6557,58.7153,299100.0
2018-01-24 14:30:00,59.07,59.08,59.0,59.03,36000.0,58.7153,58.7252,58.6457,58.6755,36000.0
2018-01-24 14:35:00,59.02,59.02,58.92,58.97,162360.0,58.6656,58.6656,58.5662,58.6159,162360.0
2018-01-24 14:40:00,58.94,59.02,58.94,58.98,238480.0,58.5861,58.6656,58.5861,58.6258,238480.0
2018-01-24 14:45:00,59.0,59.14,59.0,59.09,345340.0,58.6457,58.7849,58.6457,58.7352,345340.0
2018-01-24 14:50:00,59.1,59.1,58.93,58.98,136380.0,58.7451,58.7451,58.5761,58.6258,136380.0
2018-01-24 14:55:00,58.96,58.98,58.89,58.95,164680.0,58.606,58.6258,58.5364,58.596,164680.0
2018-01-24 15:00:00,58.93,58.95,58.78,58.79,148900.0,58.5761,58.596,58.427,58.437,148900.0
2018-01-24 15:05:00,58.82,58.85,58.79,58.84,201300.0,58.4668,58.4966,58.437,58.4867,201300.0
2018-01-24 15:10:00,58.82,58.82,58.69,58.73,144000.0,58.4668,58.4668,58.3376,58.3773,144000.0
2018-01-24 15:15:00,58.75,58.75,58.62,58.67,121300.0,58.3972,58.3972,58.268,58.3177,121300.0
2018-01-24 15:20:00,58.69,58.71,58.68,58.69,81140.0,58.3376,58.3575,58.3276,58.3376,81140.0
2018-01-24 15:25:00,58.69,58.72,58.63,58.64,216000.0,58.3376,58.3674,58.2779,58.2879,216000.0
2018-01-24 15:30:00,58.68,58.68,58.61,58.62,126360.0,58.3276,58.3276,58.2581,58.268,126360.0
2018-01-24 15:35:00,58.63,58.69,58.62,58.64,140060.0,58.2779,58.3376,58.268,58.2879,140060.0
2018-01-24 15:40:00,58.62,58.68,58.61,58.67,278560.0,58.268,58.3276,58.2581,58.3177,278560.0
2018-01-24 15:45:00,58.66,58.75,58.65,58.67,318060.0,58.3078,58.3972,58.2978,58.3177,318060.0
2018-01-24 15:50:00,58.59,58.64,58.55,58.59,597580.0,58.2382,58.2879,58.1984,58.2382,597580.0
2018-01-24 15:55:00,58.58,58.63,58.53,58.56,890060.0,58.2282,58.2779,58.1785,58.2084,890060.0
2018-01-25 09:30:00,59.04,59.07,58.9,58.94,1172040.0,58.6855,58.7153,58.5463,58.5861,1172040.0
2018-01-25 09:35:00,58.94,59.13,58.93,58.99,276720.0,58.5861,58.7749,58.5761,58.6358,276720.0
2018-01-25 09:40:00,58.96,59.09,58.96,59.09,347100.0,58.606,58.7352,58.606,58.7352,347100.0
2018-01-25 09:45:00,59.11,59.15,58.98,59.02,203360.0,58.7551,58.7948,58.6258,58.6656,203360.0
2018-01-25 09:50:00,59.01,59.04,58.92,58.97,226020.0,58.6557,58.6855,58.5662,58.6159,226020.0
2018-01-25 09:55:00,58.97,58.97,58.59,58.62,410440.0,58.6159,58.6159,58.2382,58.268,410440.0
2018-01-25 10:00:00,58.66,58.91,58.62,58.91,222120.0,58.3078,58.5563,58.268,58.5563,222120.0
2018-01-25 10:05:00,58.93,58.98,58.82,58.83,186460.0,58.5761,58.6258,58.4668,58.4767,186460.0
2018-01-25 10:10:00,58.81,58.84,58.71,58.79,212400.0,58.4569,58.4867,58.3575,58.437,212400.0
2018-01-25 10:15:00,58.77,58.87,58.75,58.75,493260.0,58.4171,58.5165,58.3972,58.3972,493260.0
2018-01-25 10:20:00,58.77,58.83,58.75,58.75,314400.0,58.4171,58.4767,58.3972,58.3972,314400.0
2018-01-25 10:25:00,58.76,58.76,58.6,58.67,223520.0,58.4072,58.4072,58.2481,58.3177,223520.0
2018-01-25 10:30:00,58.64,58.92,58.64,58.92,274880.0,58.2879,58.5662,58.2879,58.5662,274880.0
2018-01-25 10:35:00,58.92,58.93,58.84,58.84,129900.0,58.5662,58.5761,58.4867,58.4867,129900.0
2018-01-25 10:40:00,58.81,58.85,58.78,58.78,66400.0,58.4569,58.4966,58.427,58.427,66400.0
2018-01-25 10:45:00,58.78,58.84,58.72,58.75,121460.0,58.427,58.4867,58.3674,58.3972,121460.0
2018-01-25 10:50:00,58.75,58.87,58.74,58.84,193520.0,58.3972,58.5165,58.3873,58.4867,193520.0
2018-01-25 10:55:00,58.86,58.95,58.82,58.91,319600.0,58.5066,58.596,58.4668,58.5563,319600.0
2018-01-25 11:00:00,58.91,58.97,58.87,58.9,163940.0,58.5563,58.6159,58.5165,58.5463,163940.0
2018-01-25 11:05:00,58.92,58.97,58.85,58.85,115040.0,58.5662,58.6159,58.4966,58.4966,115040.0
2018-01-25 11:10:00,58.84,58.92,58.83,58.87,175200.0,58.4867,58.5662,58.4767,58.5165,175200.0
2018-01-25 11:15:00,58.82,58.89,58.8,58.8,109560.0,58.4668,58.5364,58.4469,58.4469,109560.0
2018-01-25 11:20:00,58.82,58.87,58.78,58.85,46360.0,58.4668,58.5165,58.427,58.4966,46360.0
2018-01-25 11:25:00,58.87,58.9,58.85,58.88,76480.0,58.5165,58.5463,58.4966,58.5264,76480.0
2018-01-25 11:30:00,58.88,58.88,58.77,58.81,161600.0,58.5264,58.5264,58.4171,58.4569,161600.0
2018-01-25 11:35:00,58.83,58.9,58.82,58.87,158000.0,58.4767,58.5463,58.4668,58.5165,158000.0
2018-01-25 11:40:00,58.87,58.94,58.86,58.91,102140.0,58.5165,58.5861,58.5066,58.5563,102140.0
2018-01-25 11:45:00,58.9,58.93,58.85,58.92,160220.0,58.5463,58.5761,58.4966,58.5662,160220.0
2018-01-25 11:50:00,58.93,58.95,58.88,58.95,65940.0,58.5761,58.596,58.5264,58.596,65940.0
2018-01-25 11:55:00,58.96,59.01,58.93,58.96,149800.0,58.606,58.6557,58.5761,58.606,149800.0
2018-01-25 12:00:00,58.98,59.07,58.98,59.05,136300.0,58.6258,58.7153,58.6258,58.6954,136300.0
2018-01-25 12:05:00,59.06,59.08,59.02,59.07,126900.0,58.7054,58.7252,58.6656,58.7153,126900.0
2018-01-25 12:10:00,59.07,59.15,59.05,59.15,153080.0,58.7153,58.7948,58.6954,58.7948,153080.0
2018-01-25 12:15:00,59.14,59.15,59.12,59.14,242640.0,58.7849,58.7948,58.765,58.7849,242640.0
2018-01-25 12:20:00,59.13,59.15,59.01,59.05,235680.0,58.7749,58.7948,58.6557,58.6954,235680.0
2018-01-25 12:25:00,59.05,59.12,59.05,59.07,74200.0,58.6954,58.765,58.6954,58.7153,74200.0
2018-01-25 12:30:00,59.08,59.08,59.0,59.02,173500.0,58.7252,58.7252,58.6457,58.6656,173500.0
2018-01-25 12:35:00,59.02,59.06,59.0,59.0,82000.0,58.6656,58.7054,58.6457,58.6457,82000.0
2018-01-25 12:40:00,59.0,59.05,58.96,59.01,147260.0,58.6457,58.6954,58.606,58.6557,147260.0
2018-01-25 12:45:00,59.02,59.09,59.02,59.07,98500.0,58.6656,58.7352,58.6656,58.7153,98500.0
2018-01-25 12:50:00,59.09,59.1,59.05,59.09,82060.0,58.7352,58.7451,58.6954,58.7352,82060.0
2018-01-25 12:55:00,59.06,59.14,59.06,59.14,125740.0,58.7054,58.7849,58.7054,58.7849,125740.0
2018-01-25 13:00:00,59.14,59.15,59.08,59.08,191600.0,58.7849,58.7948,58.7252,58.7252,191600.0
2018-01-25 13:05:00,59.07,59.14,59.07,59.13,78500.0,58.7153,58.7849,58.7153,58.7749,78500.0
2018-01-25 13:10:00,59.14,59.19,59.13,59.17,270200.0,58.7849,58.8346,58.7749,58.8147,270200.0
2018-01-25 13:15:00,59.17,59.25,59.16,59.23,169600.0,58.8147,58.8942,58.8048,58.8743,169600.0
2018-01-25 13:20:00,59.23,59.24,59.15,59.19,106420.0,58.8743,58.8843,58.7948,58.8346,106420.0
2018-01-25 13:25:00,59.17,59.21,59.17,59.21,108040.0,58.8147,58.8545,58.8147,58.8545,108040.0
2018-01-25 13:30:00,59.2,59.21,59.16,59.16,87400.0,58.8445,58.8545,58.8048,58.8048,87400.0
2018-01-25 13:35:00,59.16,59.2,59.16,59.2,74980.0,58.8048,58.8445,58.8048,58.8445,74980.0
2018-01-25 13:40:00,59.18,59.19,59.15,59.16,107240.0,58.8246,58.8346,58.7948,58.8048,107240.0
2018-01-25 13:45:00,59.17,59.2,59.15,59.17,78000.0,58.8147,58.8445,58.7948,58.8147,78000.0
2018-01-25 13:50:00,59.19,59.21,59.16,59.2,114000.0,58.8346,58.8545,58.8048,58.8445,114000.0
2018-01-25 13:55:00,59.2,59.23,59.16,59.19,88780.0,58.8445,58.8743,58.8048,58.8346,88780.0
2018-01-25 14:00:00,59.19,59.19,59.13,59.13,133060.0,58.8346,58.8346,58.7749,58.7749,133060.0
2018-01-25 14:05:00,59.14,59.19,59.13,59.16,110940.0,58.7849,58.8346,58.7749,58.8048,110940.0
2018-01-25 14:10:00,59.17,59.19,58.95,58.97,311280.0,58.8147,58.8346,58.596,58.6159,311280.0
2018-01-25 14:15:00,58.96,59.02,58.92,59.02,201780.0,58.606,58.6656,58.5662,58.6656,201780.0
2018-01-25 14:20:00,59.03,59.05,58.96,58.96,125400.0,58.6755,58.6954,58.606,58.606,125400.0
2018-01-25 14:25:00,58.96,59.07,58.95,59.04,147080.0,58.606,58.7153,58.596,58.6855,147080.0
2018-01-25 14:30:00,59.04,59.1,59.01,59.03,82760.0,58.6855,58.7451,58.6557,58.6755,82760.0
2018-01-25 14:35:00,59.01,59.04,58.89,58.89,101480.0,58.6557,58.6855,58.5364,58.5364,101480.0
2018-01-25 14:40:00,58.87,58.91,58.85,58.87,158360.0,58.5165,58.5563,58.4966,58.5165,158360.0
2018-01-25 14:45:00,58.88,58.89,58.77,58.87,188200.0,58.5264,58.5364,58.4171,58.5165,188200.0
2018-01-25 14:50:00,58.87,58.88,58.76,58.79,184840.0,58.5165,58.5264,58.4072,58.437,184840.0
2018-01-25 14:55:00,58.81,58.88,58.8,58.8,133000.0,58.4569,58.5264,58.4469,58.4469,133000.0
2018-01-25 15:00:00,58.82,58.83,58.71,58.76,178960.0,58.4668,58.4767,58.3575,58.4072,178960.0
2018-01-25 15:05:00,58.76,58.8,58.75,58.77,102300.0,58.4072,58.4469,58.3972,58.4171,102300.0
2018-01-25 15:10:00,58.76,58.78,58.68,58.72,188500.0,58.4072,58.427,58.3276,58.3674,188500.0
2018-01-25 15:15:00,58.75,58.87,58.73,58.82,107060.0,58.3972,58.5165,58.3773,58.4668,107060.0
2018-01-25 15:20:00,58.82,58.91,58.8,58.83,210240.0,58.4668,58.5563,58.4469,58.4767,210240.0
2018-01-25 15:25:00,58.83,58.95,58.81,58.89,326200.0,58.4767,58.596,58.4569,58.5364,326200.0
2018-01-25 15:30:00,58.88,58.94,58.86,58.89,203460.0,58.5264,58.5861,58.5066,58.5364,203460.0
2018-01-25 15:35:00,58.9,58.9,58.78,58.79,337040.0,58.5463,58.5463,58.427,58.437,337040.0
2018-01-25 15:40:00,58.8,58.86,58.75,58.83,180420.0,58.4469,58.5066,58.3972,58.4767,180420.0
2018-01-25 15:45:00,58.84,58.93,58.83,58.89,319800.0,58.4867,58.5761,58.4767,58.5364,319800.0
2018-01-25 15:50:00,58.93,58.98,58.9,58.94,399120.0,58.5761,58.6258,58.5463,58.5861,399120.0
2018-01-25 15:55:00,58.94,59.14,58.94,59.09,1566780.0,58.5861,58.7849,58.5861,58.7352,1566780.0
2018-01-26 09:30:00,59.38,59.38,58.4,58.85,2875640.0,59.0234,59.0234,58.0493,58.4966,2875640.0
2018-01-26 09:35:00,58.85,59.05,58.85,59.01,893400.0,58.4966,58.6954,58.4966,58.6557,893400.0
2018-01-26 09:40:00,59.03,59.04,58.85,58.94,695880.0,58.6755,58.6855,58.4966,58.5861,695880.0
2018-01-26 09:45:00,58.91,59.0,58.78,58.81,495300.0,58.5563,58.6457,58.427,58.4569,495300.0
2018-01-26 09:50:00,58.84,58.9,58.8,58.87,336660.0,58.4867,58.5463,58.4469,58.5165,336660.0
2018-01-26 09:55:00,58.84,58.9,58.8,58.82,511680.0,58.4867,58.5463,58.4469,58.4668,511680.0
2018-01-26 10:00:00,58.8,58.88,58.68,58.72,278000.0,58.4469,58.5264,58.3276,58.3674,278000.0
2018-01-26 10:05:00,58.7,58.9,58.66,58.9,243140.0,58.3475,58.5463,58.3078,58.5463,243140.0
2018-01-26 10:10:00,58.9,58.97,58.84,58.88,213360.0,58.5463,58.6159,58.4867,58.5264,213360.0
2018-01-26 10:15:00,58.9,59.03,58.87,59.03,393560.0,58.5463,58.6755,58.5165,58.6755,393560.0
2018-01-26 10:20:00,59.01,59.07,58.99,59.04,157260.0,58.6557,58.7153,58.6358,58.6855,157260.0
2018-01-26 10:25:00,59.04,59.08,59.02,59.04,151380.0,58.6855,58.7252,58.6656,58.6855,151380.0
2018-01-26 10:30:00,59.05,59.1,59.05,59.07,166340.0,58.6954,58.7451,58.6954,58.7153,166340.0
2018-01-26 10:35:00,59.08,59.21,59.08,59.18,202540.0,58.7252,58.8545,58.7252,58.8246,202540.0
2018-01-26 10:40:00,59.19,59.19,59.11,59.14,196220.0,58.8346,58.8346,58.7551,58.7849,196220.0
2018-01-26 10:45:00,59.13,59.16,59.07,59.09,170760.0,58.7749,58.8048,58.7153,58.7352,170760.0
2018-01-26 10:50:00,59.1,59.16,59.08,59.15,253320.0,58.7451,58.8048,58.7252,58.7948,253320.0
2018-01-26 10:55:00,59.14,59.16,59.11,59.13,189820.0,58.7849,58.8048,58.7551,58.7749,189820.0
2018-01-26 11:00:00,59.12,59.14,59.02,59.03,205060.0,58.765,58.7849,58.6656,58.6755,205060.0
2018-01-26 11:05:00,59.0,59.05,58.97,59.0,222780.0,58.6457,58.6954,58.6159,58.6457,222780.0
2018-01-26 11:10:00,59.0,59.04,59.0,59.02,101880.0,58.6457,58.6855,58.6457,58.6656,101880.0
2018-01-26 11:15:00,59.0,59.02,58.97,58.99,296020.0,58.6457,58.6656,58.6159,58.6358,296020.0
2018-01-26 11:20:00,59.0,59.0,58.92,58.92,201860.0,58.6457,58.6457,58.5662,58.5662,201860.0
2018-01-26 11:25:00,58.92,58.95,58.91,58.91,82140.0,58.5662,58.596,58.5563,58.5563,82140.0
2018-01-26 11:30:00,58.93,58.98,58.93,58.94,56000.0,58.5761,58.6258,58.5761,58.5861,56000.0
2018-01-26 11:35:00,58.95,58.95,58.9,58.91,100780.0,58.596,58.596,58.5463,58.5563,100780.0
2018-01-26 11:40:00,58.91,58.95,58.87,58.94,120540.0,58.5563,58.596,58.5165,58.5861,120540.0
2018-01-26 11:45:00,58.96,58.96,58.89,58.89,71600.0,58.606,58.606,58.5364,58.5364,71600.0
2018-01-26 11:50:00,58.87,58.89,58.84,58.86,194000.0,58.5165,58.5364,58.4867,58.5066,194000.0
2018-01-26 11:55:00,58.88,58.88,58.85,58.85,111840.0,58.5264,58.5264,58.4966,58.4966,111840.0
2018-01-26 12:00:00,58.85,58.87,58.81,58.81,135040.0,58.4966,58.5165,58.4569,58.4569,135040.0
2018-01-26 12:05:00,58.81,58.86,58.76,58.84,129360.0,58.4569,58.5066,58.4072,58.4867,129360.0
2018-01-26 12:10:00,58.84,58.85,58.78,58.82,110080.0,58.4867,58.4966,58.427,58.4668,110080.0
2018-01-26 12:15:00,58.81,58.86,58.8,58.85,134120.0,58.4569,58.5066,58.4469,58.4966,134120.0
2018-01-26 12:20:00,58.83,58.89,58.82,58.87,98700.0,58.4767,58.5364,58.4668,58.5165,98700.0
2018-01-26 12:25:00,58.87,58.9,58.85,58.89,119640.0,58.5165,58.5463,58.4966,58.5364,119640.0
2018-01-26 12:30:00,58.89,58.96,58.88,58.95,134300.0,58.5364,58.606,58.5264,58.596,134300.0
2018-01-26 12:35:00,58.94,58.97,58.94,58.95,107120.0,58.5861,58.6159,58.5861,58.596,107120.0
2018-01-26 12:40:00,58.96,59.02,58.96,59.02,262400.0,58.606,58.6656,58.606,58.6656,262400.0
2018-01-26 12:45:00,59.02,59.06,59.0,59.05,233660.0,58.6656,58.7054,58.6457,58.6954,233660.0
2018-01-26 12:50:00,59.06,59.07,59.04,59.04,83320.0,58.7054,58.7153,58.6855,58.6855,83320.0
2018-01-26 12:55:00,59.03,59.04,59.01,59.03,165860.0,58.6755,58.6855,58.6557,58.6755,165860.0
2018-01-26 13:00:00,59.03,59.08,59.01,59.07,82520.0,58.6755,58.7252,58.6557,58.7153,82520.0
2018-01-26 13:05:00,59.08,59.08,59.02,59.05,124280.0,58.7252,58.7252,58.6656,58.6954,124280.0
2018-01-26 13:10:00,59.05,59.06,59.04,59.06,55000.0,58.6954,58.7054,58.6855,58.7054,55000.0
2018-01-26 13:15:00,59.06,59.07,59.04,59.04,78880.0,58.7054,58.7153,58.6855,58.6855,78880.0
2018-01-26 13:20:00,59.03,59.07,59.03,59.05,135040.0,58.6755,58.7153,58.6755,58.6954,135040.0
2018-01-26 13:25:00,59.02,59.03,59.0,59.0,128620.0,58.6656,58.6755,58.6457,58.6457,128620.0
2018-01-26 13:30:00,59.01,59.04,59.0,59.04,72620.0,58.6557,58.6855,58.6457,58.6855,72620.0
2018-01-26 13:35:00,59.04,59.05,59.0,59.05,194680.0,58.6855,58.6954,58.6457,58.6954,194680.0
2018-01-26 13:40:00,59.04,59.04,59.02,59.04,84380.0,58.6855,58.6855,58.6656,58.6855,84380.0
2018-01-26 13:45:00,59.04,59.05,59.03,59.04,102200.0,58.6855,58.6954,58.6755,58.6855,102200.0
2018-01-26 13:50:00,59.05,59.1,59.04,59.09,146800.0,58.6954,58.7451,58.6855,58.7352,146800.0
2018-01-26 13:55:00,59.09,59.12,59.09,59.09,278420.0,58.7352,58.765,58.7352,58.7352,278420.0
2018-01-26 14:00:00,59.1,59.11,59.07,59.08,241800.0,58.7451,58.7551,58.7153,58.7252,241800.0
2018-01-26 14:05:00,59.08,59.12,59.05,59.11,94040.0,58.7252,58.765,58.6954,58.7551,94040.0
2018-01-26 14:10:00,59.12,59.14,59.11,59.12,88000.0,58.765,58.7849,58.7551,58.765,88000.0
2018-01-26 14:15:00,59.14,59.14,59.11,59.13,28000.0,58.7849,58.7849,58.7551,58.7749,28000.0
2018-01-26 14:20:00,59.14,59.16,59.12,59.14,148580.0,58.7849,58.8048,58.765,58.7849,148580.0
2018-01-26 14:25:00,59.15,59.15,59.05,59.08,165140.0,58.7948,58.7948,58.6954,58.7252,165140.0
2018-01-26 14:30:00,59.07,59.13,59.07,59.1,93580.0,58.7153,58.7749,58.7153,58.7451,93580.0
2018-01-26 14:35:00,59.1,59.12,59.09,59.1,167200.0,58.7451,58.765,58.7352,58.7451,167200.0
2018-01-26 14:40:00,59.1,59.11,59.06,59.07,127780.0,58.7451,58.7551,58.7054,58.7153,127780.0
2018-01-26 14:45:00,59.07,59.11,59.06,59.1,54000.0,58.7153,58.7551,58.7054,58.7451,54000.0
2018-01-26 14:50:00,59.1,59.1,59.05,59.06,77420.0,58.7451,58.7451,58.6954,58.7054,77420.0
2018-01-26 14:55:00,59.05,59.08,59.04,59.06,93280.0,58.6954,58.7252,58.6855,58.7054,93280.0
2018-01-26 15:00:00,59.07,59.1,59.04,59.09,56000.0,58.7153,58.7451,58.6855,58.7352,56000.0
2018-01-26 15:05:00,59.09,59.14,59.08,59.13,117900.0,58.7352,58.7849,58.7252,58.7749,117900.0
2018-01-26 15:10:00,59.14,59.16,59.12,59.15,141340.0,58.7849,58.8048,58.765,58.7948,141340.0
2018-01-26 15:15:00,59.15,59.18,59.14,59.17,138840.0,58.7948,58.8246,58.7849,58.8147,138840.0
2018-01-26 15:20:00,59.17,59.19,59.15,59.17,131560.0,58.8147,58.8346,58.7948,58.8147,131560.0
2018-01-26 15:25:00,59.17,59.18,59.14,59.14,154660.0,58.8147,58.8246,58.7849,58.7849,154660.0
2018-01-26 15:30:00,59.14,59.19,59.14,59.18,216220.0,58.7849,58.8346,58.7849,58.8246,216220.0
2018-01-26 15:35:00,59.19,59.19,59.16,59.18,249620.0,58.8346,58.8346,58.8048,58.8246,249620.0
2018-01-26 15:40:00,59.19,59.19,59.15,59.17,608660.0,58.8346,58.8346,58.7948,58.8147,608660.0
2018-01-26 15:45:00,59.18,59.21,59.16,59.2,739500.0,58.8246,58.8545,58.8048,58.8445,739500.0
2018-01-26 15:50:00,59.26,59.32,59.23,59.3,1377640.0,58.9042,58.9638,58.8743,58.9439,1377640.0
2018-01-26 15:55:00,59.3,59.36,59.28,59.36,1588220.0,58.9439,59.0036,58.924,59.0036,1588220.0
2018-01-29 09:30:00,59.43,59.53,59.3,59.34,1424740.0,59.0731,59.1725,58.9439,58.9837,1424740.0
2018-01-29 09:35:00,59.34,59.65,59.31,59.65,520620.0,58.9837,59.2918,58.9539,59.2918,520620.0
2018-01-29 09:40:00,59.66,59.9,59.63,59.82,644480.0,59.3018,59.5403,59.2719,59.4608,644480.0
2018-01-29 09:45:00,59.83,59.88,59.72,59.72,438720.0,59.4707,59.5204,59.3614,59.3614,438720.0
2018-01-29 09:50:00,59.72,59.74,59.6,59.67,394700.0,59.3614,59.3813,59.2421,59.3117,394700.0
2018-01-29 09:55:00,59.7,59.7,59.58,59.58,266360.0,59.3415,59.3415,59.2222,59.2222,266360.0
2018-01-29 10:00:00,59.59,59.63,59.51,59.51,275700.0,59.2322,59.2719,59.1527,59.1527,275700.0
2018-01-29 10:05:00,59.55,59.56,59.44,59.51,248160.0,59.1924,59.2024,59.0831,59.1527,248160.0
2018-01-29 10:10:00,59.54,59.59,59.47,59.5,256160.0,59.1825,59.2322,59.1129,59.1427,256160.0
2018-01-29 10:15:00,59.47,59.48,59.35,59.39,476780.0,59.1129,59.1228,58.9936,59.0334,476780.0
2018-01-29 10:20:00,59.38,59.41,59.35,59.4,150320.0,59.0234,59.0533,58.9936,59.0433,150320.0
2018-01-29 10:25:00,59.4,59.5,59.39,59.48,273920.0,59.0433,59.1427,59.0334,59.1228,273920.0
2018-01-29 10:30:00,59.47,59.53,59.47,59.48,175080.0,59.1129,59.1725,59.1129,59.1228,175080.0
2018-01-29 10:35:00,59.47,59.47,59.37,59.39,213140.0,59.1129,59.1129,59.0135,59.0334,213140.0
2018-01-29 10:40:00,59.39,59.43,59.31,59.35,169400.0,59.0334,59.0731,58.9539,58.9936,169400.0
2018-01-29 10:45:00,59.37,59.47,59.36,59.4,280600.0,59.0135,59.1129,59.0036,59.0433,280600.0
2018-01-29 10:50:00,59.44,59.44,59.34,59.34,198520.0,59.0831,59.0831,58.9837,58.9837,198520.0
2018-01-29 10:55:00,59.35,59.52,59.35,59.47,368560.0,58.9936,59.1626,58.9936,59.1129,368560.0
2018-01-29 11:00:00,59.47,59.47,59.39,59.41,101420.0,59.1129,59.1129,59.0334,59.0533,101420.0
2018-01-29 11:05:00,59.41,59.44,59.33,59.34,332940.0,59.0533,59.0831,58.9737,58.9837,332940.0
2018-01-29 11:10:00,59.33,59.4,59.26,59.4,272340.0,58.9737,59.0433,58.9042,59.0433,272340.0
2018-01-29 11:15:00,59.41,59.49,59.39,59.49,269600.0,59.0533,59.1328,59.0334,59.1328,269600.0
2018-01-29 11:20:00,59.48,59.58,59.47,59.54,235120.0,59.1228,59.2222,59.1129,59.1825,235120.0
2018-01-29 11:25:00,59.52,59.56,59.49,59.56,179380.0,59.1626,59.2024,59.1328,59.2024,179380.0
2018-01-29 11:30:00,59.53,59.58,59.52,59.57,136040.0,59.1725,59.2222,59.1626,59.2123,136040.0
2018-01-29 11:35:00,59.55,59.6,59.53,59.6,188540.0,59.1924,59.2421,59.1725,59.2421,188540.0
2018-01-29 11:40:00,59.6,59.6,59.53,59.6,84280.0,59.2421,59.2421,59.1725,59.2421,84280.0
2018-01-29 11:45:00,59.62,59.66,59.6,59.6,186160.0,59.262,59.3018,59.2421,59.2421,186160.0
2018-01-29 11:50:00,59.64,59.64,59.59,59.6,77200.0,59.2819,59.2819,59.2322,59.2421,77200.0
2018-01-29 11:55:00,59.6,59.61,59.5,59.51,109880.0,59.2421,59.2521,59.1427,59.1527,109880.0
2018-01-29 12:00:00,59.53,59.54,59.5,59.52,72380.0,59.1725,59.1825,59.1427,59.1626,72380.0
2018-01-29 12:05:00,59.5,59.54,59.46,59.52,83940.0,59.1427,59.1825,59.103,59.1626,83940.0
2018-01-29 12:10:00,59.53,59.59,59.52,59.58,60000.0,59.1725,59.2322,59.1626,59.2222,60000.0
2018-01-29 12:15:00,59.59,59.6,59.57,59.59,135880.0,59.2322,59.2421,59.2123,59.2322,135880.0
2018-01-29 12:20:00,59.58,59.59,59.55,59.56,76760.0,59.2222,59.2322,59.1924,59.2024,76760.0
2018-01-29 12:25:00,59.56,59.6,59.53,59.58,68000.0,59.2024,59.2421,59.1725,59.2222,68000.0
2018-01-29 12:30:00,59.59,59.6,59.52,59.53,121520.0,59.2322,59.2421,59.1626,59.1725,121520.0
2018-01-29 12:35:00,59.55,59.55,59.51,59.51,89660.0,59.1924,59.1924,59.1527,59.1527,89660.0
2018-01-29 12:40:00,59.51,59.51,59.45,59.48,75540.0,59.1527,59.1527,59.093,59.1228,75540.0
2018-01-29 12:45:00,59.46,59.48,59.46,59.47,98700.0,59.103,59.1228,59.103,59.1129,98700.0
2018-01-29 12:50:00,59.49,59.6,59.49,59.55,115560.0,59.1328,59.2421,59.1328,59.1924,115560.0
2018-01-29 12:55:00,59.55,59.57,59.53,59.53,56400.0,59.1924,59.2123,59.1725,59.1725,56400.0
2018-01-29 13:00:00,59.53,59.53,59.49,59.51,80420.0,59.1725,59.1725,59.1328,59.1527,80420.0
2018-01-29 13:05:00,59.51,59.54,59.47,59.52,108440.0,59.1527,59.1825,59.1129,59.1626,108440.0
2018-01-29 13:10:00,59.52,59.53,59.5,59.51,133040.0,59.1626,59.1725,59.1427,59.1527,133040.0
2018-01-29 13:15:00,59.52,59.56,59.52,59.54,53600.0,59.1626,59.2024,59.1626,59.1825,53600.0
2018-01-29 13:20:00,59.54,59.54,59.51,59.51,83880.0,59.1825,59.1825,59.1527,59.1527,83880.0
2018-01-29 13:25:00,59.52,59.57,59.51,59.56,241820.0,59.1626,59.2123,59.1527,59.2024,241820.0
2018-01-29 13:30:00,59.55,59.55,59.53,59.54,61900.0,59.1924,59.1924,59.1725,59.1825,61900.0
2018-01-29 13:35:00,59.55,59.58,59.55,59.58,124000.0,59.1924,59.2222,59.1924,59.2222,124000.0
2018-01-29 13:40:00,59.57,59.6,59.56,59.57,89260.0,59.2123,59.2421,59.2024,59.2123,89260.0
2018-01-29 13:45:00,59.57,59.6,59.55,59.56,129480.0,59.2123,59.2421,59.1924,59.2024,129480.0
2018-01-29 13:50:00,59.55,59.56,59.5,59.53,67020.0,59.1924,59.2024,59.1427,59.1725,67020.0
2018-01-29 13:55:00,59.54,59.55,59.51,59.51,29040.0,59.1825,59.1924,59.1527,59.1527,29040.0
2018-01-29 14:00:00,59.52,59.57,59.51,59.51,52580.0,59.1626,59.2123,59.1527,59.1527,52580.0
2018-01-29 14:05:00,59.5,59.54,59.49,59.51,68600.0,59.1427,59.1825,59.1328,59.1527,68600.0
2018-01-29 14:10:00,59.51,59.53,59.47,59.52,46820.0,59.1527,59.1725,59.1129,59.1626,46820.0
2018-01-29 14:15:00,59.52,59.55,59.47,59.48,67360.0,59.1626,59.1924,59.1129,59.1228,67360.0
2018-01-29 14:20:00,59.49,59.52,59.43,59.45,99600.0,59.1328,59.1626,59.0731,59.093,99600.0
2018-01-29 14:25:00,59.44,59.46,59.42,59.42,36000.0,59.0831,59.103,59.0632,59.0632,36000.0
2018-01-29 14:30:00,59.44,59.46,59.43,59.44,67760.0,59.0831,59.103,59.0731,59.0831,67760.0
2018-01-29 14:35:00,59.45,59.46,59.43,59.43,59720.0,59.093,59.103,59.0731,59.0731,59720.0
2018-01-29 14:40:00,59.4,59.5,59.38,59.46,210460.0,59.0433,59.1427,59.0234,59.103,210460.0
2018-01-29 14:45:00,59.47,59.52,59.47,59.5,120640.0,59.1129,59.1626,59.1129,59.1427,120640.0
2018-01-29 14:50:00,59.49,59.54,59.48,59.48,129020.0,59.1328,59.1825,59.1228,59.1228,129020.0
2018-01-29 14:55:00,59.5,59.54,59.48,59.5,95960.0,59.1427,59.1825,59.1228,59.1427,95960.0
2018-01-29 15:00:00,59.49,59.54,59.46,59.49,120500.0,59.1328,59.1825,59.103,59.1328,120500.0
2018-01-29 15:05:00,59.51,59.51,59.46,59.48,84380.0,59.1527,59.1527,59.103,59.1228,84380.0
2018-01-29 15:10:00,59.49,59.52,59.47,59.48,74500.0,59.1328,59.1626,59.1129,59.1228,74500.0
2018-01-29 15:15:00,59.48,59.55,59.47,59.52,143060.0,59.1228,59.1924,59.1129,59.1626,143060.0
2018-01-29 15:20:00,59.5,59.51,59.46,59.46,58060.0,59.1427,59.1527,59.103,59.103,58060.0
2018-01-29 15:25:00,59.47,59.47,59.38,59.38,187040.0,59.1129,59.1129,59.0234,59.0234,187040.0
2018-01-29 15:30:00,59.4,59.45,59.39,59.41,132000.0,59.0433,59.093,59.0334,59.0533,132000.0
2018-01-29 15:35:00,59.42,59.42,59.33,59.34,195460.0,59.0632,59.0632,58.9737,58.9837,195460.0
2018-01-29 15:40:00,59.34,59.34,59.26,59.29,302960.0,58.9837,58.9837,58.9042,58.934,302960.0
2018-01-29 15:45:00,59.27,59.29,59.2,59.21,239480.0,58.9141,58.934,58.8445,58.8545,239480.0
2018-01-29 15:50:00,59.3,59.45,59.3,59.36,301580.0,58.9439,59.093,58.9439,59.0036,301580.0
2018-01-29 15:55:00,59.37,59.42,59.28,59.31,833540.0,59.0135,59.0632,58.924,58.9539,833540.0
2018-01-30 09:30:00,58.89,59.4,58.77,59.05,1759060.0,58.5364,59.0433,58.4171,58.6954,1759060.0
2018-01-30 09:35:00,59.05,59.15,58.97,58.99,742120.0,58.6954,58.7948,58.6159,58.6358,742120.0
2018-01-30 09:40:00,58.93,59.19,58.93,59.02,344980.0,58.5761,58.8346,58.5761,58.6656,344980.0
2018-01-30 09:45:00,58.99,59.0,58.73,58.77,611980.0,58.6358,58.6457,58.3773,58.4171,611980.0
2018-01-30 09:50:00,58.76,58.98,58.75,58.94,167140.0,58.4072,58.6258,58.3972,58.5861,167140.0
2018-01-30 09:55:00,58.87,58.94,58.85,58.86,167940.0,58.5165,58.5861,58.4966,58.5066,167940.0
2018-01-30 10:00:00,58.85,59.0,58.84,58.89,188960.0,58.4966,58.6457,58.4867,58.5364,188960.0
2018-01-30 10:05:00,58.86,58.86,58.76,58.8,300920.0,58.5066,58.5066,58.4072,58.4469,300920.0
2018-01-30 10:10:00,58.84,58.93,58.8,58.92,177140.0,58.4867,58.5761,58.4469,58.5662,177140.0
2018-01-30 10:15:00,58.93,58.98,58.9,58.93,293160.0,58.5761,58.6258,58.5463,58.5761,293160.0
2018-01-30 10:20:00,58.91,59.01,58.9,58.96,209040.0,58.5563,58.6557,58.5463,58.606,209040.0
2018-01-30 10:25:00,58.96,59.02,58.95,59.01,212700.0,58.606,58.6656,58.596,58.6557,212700.0
2018-01-30 10:30:00,59.03,59.08,59.01,59.05,184200.0,58.6755,58.7252,58.6557,58.6954,184200.0
2018-01-30 10:35:00,59.07,59.07,58.98,59.05,215740.0,58.7153,58.7153,58.6258,58.6954,215740.0
2018-01-30 10:40:00,59.04,59.05,58.94,58.94,89420.0,58.6855,58.6954,58.5861,58.5861,89420.0
2018-01-30 10:45:00,58.94,58.96,58.87,58.9,143220.0,58.5861,58.606,58.5165,58.5463,143220.0
2018-01-30 10:50:00,58.9,59.0,58.86,59.0,110920.0,58.5463,58.6457,58.5066,58.6457,110920.0
2018-01-30 10:55:00,58.98,59.11,58.95,59.08,234000.0,58.6258,58.7551,58.596,58.7252,234000.0
2018-01-30 11:00:00,59.09,59.15,59.07,59.12,143660.0,58.7352,58.7948,58.7153,58.765,143660.0
2018-01-30 11:05:00,59.11,59.28,59.11,59.26,279100.0,58.7551,58.924,58.7551,58.9042,279100.0
2018-01-30 11:10:00,59.28,59.33,59.22,59.31,288300.0,58.924,58.9737,58.8644,58.9539,288300.0
2018-01-30 11:15:00,59.31,59.31,59.17,59.2,161440.0,58.9539,58.9539,58.8147,58.8445,161440.0
2018-01-30 11:20:00,59.19,59.21,59.05,59.09,149140.0,58.8346,58.8545,58.6954,58.7352,149140.0
2018-01-30 11:25:00,59.08,59.14,59.06,59.09,103380.0,58.7252,58.7849,58.7054,58.7352,103380.0
2018-01-30 11:30:00,59.08,59.1,59.04,59.08,99120.0,58.7252,58.7451,58.6855,58.7252,99120.0
2018-01-30 11:35:00,59.08,59.12,59.02,59.02,140460.0,58.7252,58.765,58.6656,58.6656,140460.0
2018-01-30 11:40:00,59.07,59.17,59.05,59.13,79120.0,58.7153,58.8147,58.6954,58.7749,79120.0
2018-01-30 11:45:00,59.14,59.15,59.03,59.09,91220.0,58.7849,58.7948,58.6755,58.7352,91220.0
2018-01-30 11:50:00,59.07,59.13,59.07,59.11,68080.0,58.7153,58.7749,58.7153,58.7551,68080.0
2018-01-30 11:55:00,59.08,59.1,59.04,59.04,47400.0,58.7252,58.7451,58.6855,58.6855,47400.0
2018-01-30 12:00:00,59.05,59.07,59.0,59.04,147040.0,58.6954,58.7153,58.6457,58.6855,147040.0
2018-01-30 12:05:00,59.02,59.09,58.98,59.09,164840.0,58.6656,58.7352,58.6258,58.7352,164840.0
2018-01-30 12:10:00,59.09,59.16,59.06,59.13,157360.0,58.7352,58.8048,58.7054,58.7749,157360.0
2018-01-30 12:15:00,59.16,59.16,59.09,59.11,149040.0,58.8048,58.8048,58.7352,58.7551,149040.0
2018-01-30 12:20:00,59.12,59.16,59.12,59.13,89800.0,58.765,58.8048,58.765,58.7749,89800.0
2018-01-30 12:25:00,59.12,59.15,59.11,59.12,63100.0,58.765,58.7948,58.7551,58.765,63100.0
2018-01-30 12:30:00,59.11,59.15,59.08,59.14,271540.0,58.7551,58.7948,58.7252,58.7849,271540.0
2018-01-30 12:35:00,59.12,59.15,59.08,59.08,118000.0,58.765,58.7948,58.7252,58.7252,118000.0
2018-01-30 12:40:00,59.09,59.12,59.03,59.05,252560.0,58.7352,58.765,58.6755,58.6954,252560.0
2018-01-30 12:45:00,59.05,59.05,58.98,59.05,359580.0,58.6954,58.6954,58.6258,58.6954,359580.0
2018-01-30 12:50:00,59.05,59.14,59.05,59.08,191560.0,58.6954,58.7849,58.6954,58.7252,191560.0
2018-01-30 12:55:00,59.1,59.14,59.08,59.14,100000.0,58.7451,58.7849,58.7252,58.7849,100000.0
2018-01-30 13:00:00,59.1,59.1,59.01,59.01,81280.0,58.7451,58.7451,58.6557,58.6557,81280.0
2018-01-30 13:05:00,59.0,59.03,58.96,59.0,163040.0,58.6457,58.6755,58.606,58.6457,163040.0
2018-01-30 13:10:00,59.01,59.1,59.0,59.06,192840.0,58.6557,58.7451,58.6457,58.7054,192840.0
2018-01-30 13:15:00,59.04,59.12,59.03,59.09,94840.0,58.6855,58.765,58.6755,58.7352,94840.0
2018-01-30 13:20:00,59.08,59.12,59.05,59.12,125800.0,58.7252,58.765,58.6954,58.765,125800.0
2018-01-30 13:25:00,59.1,59.13,59.08,59.08,66800.0,58.7451,58.7749,58.7252,58.7252,66800.0
2018-01-30 13:30:00,59.07,59.14,59.06,59.1,196680.0,58.7153,58.7849,58.7054,58.7451,196680.0
2018-01-30 13:35:00,59.1,59.14,59.09,59.09,58980.0,58.7451,58.7849,58.7352,58.7352,58980.0
2018-01-30 13:40:00,59.12,59.16,59.11,59.13,170400.0,58.765,58.8048,58.7551,58.7749,170400.0
2018-01-30 13:45:00,59.12,59.15,59.1,59.1,264120.0,58.765,58.7948,58.7451,58.7451,264120.0
2018-01-30 13:50:00,59.09,59.17,59.08,59.14,147340.0,58.7352,58.8147,58.7252,58.7849,147340.0
2018-01-30 13:55:00,59.15,59.19,59.13,59.16,181420.0,58.7948,58.8346,58.7749,58.8048,181420.0
2018-01-30 14:00:00,59.16,59.22,59.16,59.22,132940.0,58.8048,58.8644,58.8048,58.8644,132940.0
2018-01-30 14:05:00,59.23,59.25,59.16,59.18,232000.0,58.8743,58.8942,58.8048,58.8246,232000.0
2018-01-30 14:10:00,59.15,59.25,59.15,59.21,105240.0,58.7948,58.8942,58.7948,58.8545,105240.0
2018-01-30 14:15:00,59.21,59.21,59.12,59.15,90000.0,58.8545,58.8545,58.765,58.7948,90000.0
2018-01-30 14:20:00,59.14,59.18,59.09,59.13,184800.0,58.7849,58.8246,58.7352,58.7749,184800.0
2018-01-30 14:25:00,59.12,59.15,59.06,59.1,154080.0,58.765,58.7948,58.7054,58.7451,154080.0
2018-01-30 14:30:00,59.11,59.13,59.01,59.04,192180.0,58.7551,58.7749,58.6557,58.6855,192180.0
2018-01-30 14:35:00,59.04,59.06,58.98,59.02,130100.0,58.6855,58.7054,58.6258,58.6656,130100.0
2018-01-30 14:40:00,59.0,59.01,58.97,58.97,46000.0,58.6457,58.6557,58.6159,58.6159,46000.0
2018-01-30 14:45:00,59.0,59.01,58.98,59.01,52000.0,58.6457,58.6557,58.6258,58.6557,52000.0
2018-01-30 14:50:00,59.0,59.04,58.95,58.99,86480.0,58.6457,58.6855,58.596,58.6358,86480.0
2018-01-30 14:55:00,58.99,59.01,58.97,58.97,43740.0,58.6358,58.6557,58.6159,58.6159,43740.0
2018-01-30 15:00:00,58.96,59.05,58.94,59.02,272700.0,58.606,58.6954,58.5861,58.6656,272700.0
2018-01-30 15:05:00,59.04,59.05,58.98,59.0,72000.0,58.6855,58.6954,58.6258,58.6457,72000.0
2018-01-30 15:10:00,59.0,59.08,59.0,59.07,171500.0,58.6457,58.7252,58.6457,58.7153,171500.0
2018-01-30 15:15:00,59.07,59.11,59.05,59.06,127640.0,58.7153,58.7551,58.6954,58.7054,127640.0
2018-01-30 15:20:00,59.05,59.09,59.0,59.01,169920.0,58.6954,58.7352,58.6457,58.6557,169920.0
2018-01-30 15:25:00,59.04,59.04,58.98,59.01,122540.0,58.6855,58.6855,58.6258,58.6557,122540.0
2018-01-30 15:30:00,59.01,59.03,58.95,58.99,125620.0,58.6557,58.6755,58.596,58.6358,125620.0
2018-01-30 15:35:00,58.97,59.04,58.97,58.98,214820.0,58.6159,58.6855,58.6159,58.6258,214820.0
2018-01-30 15:40:00,58.99,59.0,58.94,58.95,199840.0,58.6358,58.6457,58.5861,58.596,199840.0
2018-01-30 15:45:00,58.95,59.03,58.95,58.95,226020.0,58.596,58.6755,58.596,58.596,226020.0
2018-01-30 15:50:00,58.95,58.97,58.9,58.92,216960.0,58.596,58.6159,58.5463,58.5662,216960.0
2018-01-30 15:55:00,58.95,58.99,58.85,58.87,653520.0,58.596,58.6358,58.4966,58.5165,653520.0
2018-01-31 09:30:00,59.19,59.25,58.99,59.03,819520.0,58.8346,58.8942,58.6358,58.6755,819520.0
2018-01-31 09:35:00,59.04,59.3,59.04,59.16,374760.0,58.6855,58.9439,58.6855,58.8048,374760.0
2018-01-31 09:40:00,59.17,59.32,59.16,59.25,207900.0,58.8147,58.9638,58.8048,58.8942,207900.0
2018-01-31 09:45:00,59.26,59.3,59.2,59.22,107440.0,58.9042,58.9439,58.8445,58.8644,107440.0
2018-01-31 09:50:00,59.19,59.22,59.16,59.16,109600.0,58.8346,58.8644,58.8048,58.8048,109600.0
2018-01-31 09:55:00,59.18,59.21,59.13,59.19,172080.0,58.8246,58.8545,58.7749,58.8346,172080.0
2018-01-31 10:00:00,59.2,59.2,59.04,59.09,255500.0,58.8445,58.8445,58.6855,58.7352,255500.0
2018-01-31 10:05:00,59.08,59.17,59.08,59.14,253960.0,58.7252,58.8147,58.7252,58.7849,253960.0
2018-01-31 10:10:00,59.12,59.18,59.08,59.18,127940.0,58.765,58.8246,58.7252,58.8246,127940.0
2018-01-31 10:15:00,59.18,59.2,59.16,59.17,174280.0,58.8246,58.8445,58.8048,58.8147,174280.0
2018-01-31 10:20:00,59.16,59.16,59.1,59.1,121660.0,58.8048,58.8048,58.7451,58.7451,121660.0
2018-01-31 10:25:00,59.12,59.12,59.02,59.02,158220.0,58.765,58.765,58.6656,58.6656,158220.0
2018-01-31 10:30:00,59.04,59.09,59.04,59.07,203060.0,58.6855,58.7352,58.6855,58.7153,203060.0
2018-01-31 10:35:00,59.08,59.1,59.03,59.06,206720.0,58.7252,58.7451,58.6755,58.7054,206720.0
2018-01-31 10:40:00,59.06,59.06,58.87,58.92,356780.0,58.7054,58.7054,58.5165,58.5662,356780.0
2018-01-31 10:45:00,58.9,58.99,58.88,58.97,248580.0,58.5463,58.6358,58.5264,58.6159,248580.0
2018-01-31 10:50:00,58.95,59.08,58.95,58.98,261120.0,58.596,58.7252,58.596,58.6258,261120.0
2018-01-31 10:55:00,59.0,59.02,58.91,58.94,122320.0,58.6457,58.6656,58.5563,58.5861,122320.0
2018-01-31 11:00:00,58.97,58.99,58.93,58.99,74460.0,58.6159,58.6358,58.5761,58.6358,74460.0
2018-01-31 11:05:00,59.0,59.02,58.9,58.9,152040.0,58.6457,58.6656,58.5463,58.5463,152040.0
2018-01-31 11:10:00,58.91,58.95,58.9,58.94,162700.0,58.5563,58.596,58.5463,58.5861,162700.0
2018-01-31 11:15:00,58.95,58.95,58.92,58.93,133680.0,58.596,58.596,58.5662,58.5761,133680.0
2018-01-31 11:20:00,58.91,58.97,58.89,58.96,177060.0,58.5563,58.6159,58.5364,58.606,177060.0
2018-01-31 11:25:00,58.95,59.03,58.95,58.95,130080.0,58.596,58.6755,58.596,58.596,130080.0
2018-01-31 11:30:00,58.94,59.02,58.93,59.0,140000.0,58.5861,58.6656,58.5761,58.6457,140000.0
2018-01-31 11:35:00,59.0,59.0,58.96,58.97,76300.0,58.6457,58.6457,58.606,58.6159,76300.0
2018-01-31 11:40:00,58.95,58.96,58.9,58.9,160100.0,58.596,58.606,58.5463,58.5463,160100.0
2018-01-31 11:45:00,58.9,58.95,58.88,58.91,161220.0,58.5463,58.596,58.5264,58.5563,161220.0
2018-01-31 11:50:00,58.9,58.9,58.83,58.85,153380.0,58.5463,58.5463,58.4767,58.4966,153380.0
2018-01-31 11:55:00,58.84,58.91,58.84,58.88,64600.0,58.4867,58.5563,58.4867,58.5264,64600.0
2018-01-31 12:00:00,58.86,58.91,58.83,58.9,218780.0,58.5066,58.5563,58.4767,58.5463,218780.0
2018-01-31 12:05:00,58.9,58.92,58.89,58.91,103780.0,58.5463,58.5662,58.5364,58.5563,103780.0
2018-01-31 12:10:00,58.92,58.97,58.91,58.97,73020.0,58.5662,58.6159,58.5563,58.6159,73020.0
2018-01-31 12:15:00,58.97,59.0,58.95,58.99,121280.0,58.6159,58.6457,58.596,58.6358,121280.0
2018-01-31 12:20:00,58.99,59.06,58.99,59.03,102700.0,58.6358,58.7054,58.6358,58.6755,102700.0
2018-01-31 12:25:00,59.03,59.1,59.03,59.07,128720.0,58.6755,58.7451,58.6755,58.7153,128720.0
2018-01-31 12:30:00,59.07,59.09,59.05,59.07,43500.0,58.7153,58.7352,58.6954,58.7153,43500.0
2018-01-31 12:35:00,59.06,59.06,59.03,59.05,73480.0,58.7054,58.7054,58.6755,58.6954,73480.0
2018-01-31 12:40:00,59.06,59.11,59.05,59.1,176480.0,58.7054,58.7551,58.6954,58.7451,176480.0
2018-01-31 12:45:00,59.1,59.11,59.07,59.07,47780.0,58.7451,58.7551,58.7153,58.7153,47780.0
2018-01-31 12:50:00,59.07,59.08,59.05,59.08,116000.0,58.7153,58.7252,58.6954,58.7252,116000.0
2018-01-31 12:55:00,59.08,59.09,59.05,59.06,288240.0,58.7252,58.7352,58.6954,58.7054,288240.0
2018-01-31 13:00:00,59.06,59.12,59.06,59.11,260780.0,58.7054,58.765,58.7054,58.7551,260780.0
2018-01-31 13:05:00,59.11,59.14,59.1,59.1,121060.0,58.7551,58.7849,58.7451,58.7451,121060.0
2018-01-31 13:10:00,59.1,59.11,59.08,59.09,60000.0,58.7451,58.7551,58.7252,58.7352,60000.0
2018-01-31 13:15:00,59.07,59.08,59.02,59.08,62000.0,58.7153,58.7252,58.6656,58.7252,62000.0
2018-01-31 13:20:00,59.08,59.12,59.07,59.12,152220.0,58.7252,58.765,58.7153,58.765,152220.0
2018-01-31 13:25:00,59.11,59.13,59.09,59.11,116120.0,58.7551,58.7749,58.7352,58.7551,116120.0
2018-01-31 13:30:00,59.1,59.12,59.1,59.12,108000.0,58.7451,58.765,58.7451,58.765,108000.0
2018-01-31 13:35:00,59.12,59.13,59.05,59.05,79580.0,58.765,58.7749,58.6954,58.6954,79580.0
2018-01-31 13:40:00,59.06,59.1,59.05,59.07,197840.0,58.7054,58.7451,58.6954,58.7153,197840.0
2018-01-31 13:45:00,59.07,59.08,59.03,59.05,84000.0,58.7153,58.7252,58.6755,58.6954,84000.0
2018-01-31 13:50:00,59.05,59.06,59.03,59.04,44640.0,58.6954,58.7054,58.6755,58.6855,44640.0
2018-01-31 13:55:00,59.05,59.07,59.04,59.05,90260.0,58.6954,58.7153,58.6855,58.6954,90260.0
2018-01-31 14:00:00,59.06,59.13,59.0,59.0,318880.0,58.7054,58.7749,58.6457,58.6457,318880.0
2018-01-31 14:05:00,59.0,59.03,58.96,59.02,215760.0,58.6457,58.6755,58.606,58.6656,215760.0
2018-01-31 14:10:00,59.02,59.06,58.92,58.93,256520.0,58.6656,58.7054,58.5662,58.5761,256520.0
2018-01-31 14:15:00,58.93,58.96,58.9,58.94,233720.0,58.5761,58.606,58.5463,58.5861,233720.0
2018-01-31 14:20:00,58.92,58.92,58.76,58.8,210740.0,58.5662,58.5662,58.4072,58.4469,210740.0
2018-01-31 14:25:00,58.81,58.86,58.76,58.78,109660.0,58.4569,58.5066,58.4072,58.427,109660.0
2018-01-31 14:30:00,58.78,58.91,58.78,58.87,50000.0,58.427,58.5563,58.427,58.5165,50000.0
2018-01-31 14:35:00,58.87,58.94,58.81,58.89,96660.0,58.5165,58.5861,58.4569,58.5364,96660.0
2018-01-31 14:40:00,58.84,58.94,58.84,58.88,105080.0,58.4867,58.5861,58.4867,58.5264,105080.0
2018-01-31 14:45:00,58.89,58.9,58.79,58.82,103060.0,58.5364,58.5463,58.437,58.4668,103060.0
2018-01-31 14:50:00,58.82,58.82,58.73,58.77,201160.0,58.4668,58.4668,58.3773,58.4171,201160.0
2018-01-31 14:55:00,58.8,58.81,58.75,58.79,121340.0,58.4469,58.4569,58.3972,58.437,121340.0
2018-01-31 15:00:00,58.75,58.79,58.61,58.68,281540.0,58.3972,58.437,58.2581,58.3276,281540.0
2018-01-31 15:05:00,58.68,58.68,58.6,58.66,178120.0,58.3276,58.3276,58.2481,58.3078,178120.0
2018-01-31 15:10:00,58.67,58.75,58.63,58.68,217560.0,58.3177,58.3972,58.2779,58.3276,217560.0
2018-01-31 15:15:00,58.68,58.72,58.63,58.64,181020.0,58.3276,58.3674,58.2779,58.2879,181020.0
2018-01-31 15:20:00,58.63,58.67,58.61,58.66,174500.0,58.2779,58.3177,58.2581,58.3078,174500.0
2018-01-31 15:25:00,58.64,58.84,58.63,58.81,189820.0,58.2879,58.4867,58.2779,58.4569,189820.0
2018-01-31 15:30:00,58.83,58.85,58.74,58.8,234580.0,58.4767,58.4966,58.3873,58.4469,234580.0
2018-01-31 15:35:00,58.79,58.93,58.78,58.86,286880.0,58.437,58.5761,58.427,58.5066,286880.0
2018-01-31 15:40:00,58.91,59.03,58.89,58.95,221780.0,58.5563,58.6755,58.5364,58.596,221780.0
2018-01-31 15:45:00,58.98,59.06,58.98,59.04,290380.0,58.6258,58.7054,58.6258,58.6855,290380.0
2018-01-31 15:50:00,59.02,59.05,58.96,59.02,368380.0,58.6656,58.6954,58.606,58.6656,368380.0
2018-01-31 15:55:00,59.04,59.2,59.0,59.19,803720.0,58.6855,58.8445,58.6457,58.8346,803720.0
2018-02-01 09:30:00,58.77,58.94,58.55,58.88,1540780.0,58.4171,58.5861,58.1984,58.5264,1540780.0
2018-02-01 09:35:00,58.86,58.97,58.81,58.91,1007680.0,58.5066,58.6159,58.4569,58.5563,1007680.0
2018-02-01 09:40:00,58.91,58.91,58.67,58.67,741960.0,58.5563,58.5563,58.3177,58.3177,741960.0
2018-02-01 09:45:00,58.68,58.7,58.55,58.65,523380.0,58.3276,58.3475,58.1984,58.2978,523380.0
2018-02-01 09:50:00,58.65,58.73,58.63,58.69,297820.0,58.2978,58.3773,58.2779,58.3376,297820.0
2018-02-01 09:55:00,58.69,58.8,58.65,58.7,533680.0,58.3376,58.4469,58.2978,58.3475,533680.0
2018-02-01 10:00:00,58.7,58.8,58.68,58.76,604080.0,58.3475,58.4469,58.3276,58.4072,604080.0
2018-02-01 10:05:00,58.77,58.82,58.7,58.79,317620.0,58.4171,58.4668,58.3475,58.437,317620.0
2018-02-01 10:10:00,58.79,58.85,58.75,58.82,258300.0,58.437,58.4966,58.3972,58.4668,258300.0
2018-02-01 10:15:00,58.82,58.92,58.78,58.87,548660.0,58.4668,58.5662,58.427,58.5165,548660.0
2018-02-01 10:20:00,58.9,59.0,58.87,58.91,437900.0,58.5463,58.6457,58.5165,58.5563,437900.0
2018-02-01 10:25:00,58.93,58.97,58.86,58.86,251000.0,58.5761,58.6159,58.5066,58.5066,251000.0
2018-02-01 10:30:00,58.89,58.93,58.82,58.91,275180.0,58.5364,58.5761,58.4668,58.5563,275180.0
2018-02-01 10:35:00,58.92,59.14,58.92,59.1,487800.0,58.5662,58.7849,58.5662,58.7451,487800.0
2018-02-01 10:40:00,59.11,59.23,59.1,59.22,660660.0,58.7551,58.8743,58.7451,58.8644,660660.0
2018-02-01 10:45:00,59.2,59.24,59.15,59.16,469640.0,58.8445,58.8843,58.7948,58.8048,469640.0
2018-02-01 10:50:00,59.16,59.29,59.15,59.26,361080.0,58.8048,58.934,58.7948,58.9042,361080.0
2018-02-01 10:55:00,59.26,59.29,59.18,59.23,310220.0,58.9042,58.934,58.8246,58.8743,310220.0
2018-02-01 11:00:00,59.24,59.32,59.21,59.23,408800.0,58.8843,58.9638,58.8545,58.8743,408800.0
2018-02-01 11:05:00,59.23,59.23,59.13,59.13,195200.0,58.8743,58.8743,58.7749,58.7749,195200.0
2018-02-01 11:10:00,59.13,59.13,59.03,59.09,185640.0,58.7749,58.7749,58.6755,58.7352,185640.0
2018-02-01 11:15:00,59.1,59.23,59.09,59.2,298500.0,58.7451,58.8743,58.7352,58.8445,298500.0
2018-02-01 11:20:00,59.2,59.23,59.03,59.05,179640.0,58.8445,58.8743,58.6755,58.6954,179640.0
2018-02-01 11:25:00,59.04,59.09,58.94,58.94,298100.0,58.6855,58.7352,58.5861,58.5861,298100.0
2018-02-01 11:30:00,58.93,59.03,58.91,59.0,314460.0,58.5761,58.6755,58.5563,58.6457,314460.0
2018-02-01 11:35:00,58.99,59.06,58.95,59.05,181200.0,58.6358,58.7054,58.596,58.6954,181200.0
2018-02-01 11:40:00,59.04,59.08,58.98,59.05,171080.0,58.6855,58.7252,58.6258,58.6954,171080.0
2018-02-01 11:45:00,59.04,59.07,58.97,58.97,186780.0,58.6855,58.7153,58.6159,58.6159,186780.0
2018-02-01 11:50:00,58.99,59.1,58.99,59.02,134880.0,58.6358,58.7451,58.6358,58.6656,134880.0
2018-02-01 11:55:00,59.04,59.07,59.02,59.06,203140.0,58.6855,58.7153,58.6656,58.7054,203140.0
2018-02-01 12:00:00,59.05,59.07,58.93,58.96,263500.0,58.6954,58.7153,58.5761,58.606,263500.0
2018-02-01 12:05:00,58.96,59.01,58.96,58.99,349600.0,58.606,58.6557,58.606,58.6358,349600.0
2018-02-01 12:10:00,58.99,59.0,58.88,58.91,160900.0,58.6358,58.6457,58.5264,58.5563,160900.0
2018-02-01 12:15:00,58.9,59.03,58.9,59.03,197740.0,58.5463,58.6755,58.5463,58.6755,197740.0
2018-02-01 12:20:00,59.03,59.05,58.98,59.04,153520.0,58.6755,58.6954,58.6258,58.6855,153520.0
2018-02-01 12:25:00,59.02,59.06,59.0,59.05,158380.0,58.6656,58.7054,58.6457,58.6954,158380.0
2018-02-01 12:30:00,59.07,59.18,59.06,59.17,166440.0,58.7153,58.8246,58.7054,58.8147,166440.0
2018-02-01 12:35:00,59.18,59.18,59.11,59.11,148740.0,58.8246,58.8246,58.7551,58.7551,148740.0
2018-02-01 12:40:00,59.11,59.18,59.11,59.13,209500.0,58.7551,58.8246,58.7551,58.7749,209500.0
2018-02-01 12:45:00,59.15,59.17,59.12,59.12,131960.0,58.7948,58.8147,58.765,58.765,131960.0
2018-02-01 12:50:00,59.11,59.17,59.11,59.15,151840.0,58.7551,58.8147,58.7551,58.7948,151840.0
2018-02-01 12:55:00,59.17,59.23,59.17,59.22,154780.0,58.8147,58.8743,58.8147,58.8644,154780.0
2018-02-01 13:00:00,59.22,59.24,59.19,59.22,99160.0,58.8644,58.8843,58.8346,58.8644,99160.0
2018-02-01 13:05:00,59.23,59.29,59.23,59.25,218500.0,58.8743,58.934,58.8743,58.8942,218500.0
2018-02-01 13:10:00,59.24,59.29,59.24,59.27,139120.0,58.8843,58.934,58.8843,58.9141,139120.0
2018-02-01 13:15:00,59.25,59.27,59.22,59.25,139600.0,58.8942,58.9141,58.8644,58.8942,139600.0
2018-02-01 13:20:00,59.26,59.31,59.24,59.3,209860.0,58.9042,58.9539,58.8843,58.9439,209860.0
2018-02-01 13:25:00,59.31,59.37,59.31,59.33,224060.0,58.9539,59.0135,58.9539,58.9737,224060.0
2018-02-01 13:30:00,59.33,59.36,59.3,59.34,393160.0,58.9737,59.0036,58.9439,58.9837,393160.0
2018-02-01 13:35:00,59.34,59.36,59.31,59.31,176440.0,58.9837,59.0036,58.9539,58.9539,176440.0
2018-02-01 13:40:00,59.31,59.31,59.25,59.27,241080.0,58.9539,58.9539,58.8942,58.9141,241080.0
2018-02-01 13:45:00,59.27,59.27,59.17,59.2,169160.0,58.9141,58.9141,58.8147,58.8445,169160.0
2018-02-01 13:50:00,59.21,59.23,59.11,59.13,138800.0,58.8545,58.8743,58.7551,58.7749,138800.0
2018-02-01 13:55:00,59.13,59.15,59.07,59.09,269640.0,58.7749,58.7948,58.7153,58.7352,269640.0
2018-02-01 14:00:00,59.1,59.13,59.03,59.06,218940.0,58.7451,58.7749,58.6755,58.7054,218940.0
2018-02-01 14:05:00,59.08,59.09,58.91,58.91,401300.0,58.7252,58.7352,58.5563,58.5563,401300.0
2018-02-01 14:10:00,58.93,58.93,58.71,58.77,568680.0,58.5761,58.5761,58.3575,58.4171,568680.0
2018-02-01 14:15:00,58.77,58.84,58.77,58.83,204960.0,58.4171,58.4867,58.4171,58.4767,204960.0
2018-02-01 14:20:00,58.84,58.86,58.69,58.71,365360.0,58.4867,58.5066,58.3376,58.3575,365360.0
2018-02-01 14:25:00,58.73,58.77,58.67,58.74,225760.0,58.3773,58.4171,58.3177,58.3873,225760.0
2018-02-01 14:30:00,58.75,58.77,58.69,58.69,232840.0,58.3972,58.4171,58.3376,58.3376,232840.0
2018-02-01 14:35:00,58.71,58.82,58.71,58.78,397960.0,58.3575,58.4668,58.3575,58.427,397960.0
2018-02-01 14:40:00,58.77,58.87,58.77,58.82,278860.0,58.4171,58.5165,58.4171,58.4668,278860.0
2018-02-01 14:45:00,58.82,58.89,58.81,58.88,169360.0,58.4668,58.5364,58.4569,58.5264,169360.0
2018-02-01 14:50:00,58.89,58.9,58.83,58.88,232120.0,58.5364,58.5463,58.4767,58.5264,232120.0
2018-02-01 14:55:00,58.88,58.94,58.88,58.92,186160.0,58.5264,58.5861,58.5264,58.5662,186160.0
2018-02-01 15:00:00,58.91,58.98,58.9,58.95,239360.0,58.5563,58.6258,58.5463,58.596,239360.0
2018-02-01 15:05:00,58.95,59.03,58.92,59.02,202000.0,58.596,58.6755,58.5662,58.6656,202000.0
2018-02-01 15:10:00,59.02,59.07,58.97,58.98,228400.0,58.6656,58.7153,58.6159,58.6258,228400.0
2018-02-01 15:15:00,58.97,59.03,58.96,58.96,220200.0,58.6159,58.6755,58.606,58.606,220200.0
2018-02-01 15:20:00,58.95,58.96,58.88,58.95,228420.0,58.596,58.606,58.5264,58.596,228420.0
2018-02-01 15:25:00,58.95,59.0,58.87,58.88,395120.0,58.596,58.6457,58.5165,58.5264,395120.0
2018-02-01 15:30:00,58.87,58.87,58.75,58.81,352000.0,58.5165,58.5165,58.3972,58.4569,352000.0
2018-02-01 15:35:00,58.79,58.81,58.59,58.59,695620.0,58.437,58.4569,58.2382,58.2382,695620.0
2018-02-01 15:40:00,58.6,58.73,58.47,58.7,858300.0,58.2481,58.3773,58.1189,58.3475,858300.0
2018-02-01 15:45:00,58.72,58.82,58.69,58.78,836340.0,58.3674,58.4668,58.3376,58.427,836340.0
2018-02-01 15:50:00,58.8,59.03,58.8,58.98,988300.0,58.4469,58.6755,58.4469,58.6258,988300.0
2018-02-01 15:55:00,58.98,59.07,58.93,59.0,1238920.0,58.6258,58.7153,58.5761,58.6457,1238920.0
2018-02-02 09:30:00,56.5,56.57,55.87,56.34,5634320.0,56.1607,56.2303,55.5345,56.0017,5634320.0
2018-02-02 09:35:00,56.28,56.49,56.2,56.37,3057640.0,55.9421,56.1508,55.8625,56.0315,3057640.0
2018-02-02 09:40:00,56.39,56.43,55.81,56.0,3179780.0,56.0514,56.0912,55.4749,55.6637,3179780.0
2018-02-02 09:45:00,56.0,56.02,55.72,55.88,2688900.0,55.6637,55.6836,55.3854,55.5445,2688900.0
2018-02-02 09:50:00,55.87,56.01,55.8,55.89,1587340.0,55.5345,55.6737,55.4649,55.5544,1587340.0
2018-02-02 09:55:00,55.89,56.04,55.78,55.92,1514580.0,55.5544,55.7035,55.4451,55.5842,1514580.0
2018-02-02 10:00:00,55.9,55.93,55.63,55.75,1729680.0,55.5643,55.5942,55.296,55.4152,1729680.0
2018-02-02 10:05:00,55.73,55.75,55.56,55.71,2003200.0,55.3954,55.4152,55.2264,55.3755,2003200.0
2018-02-02 10:10:00,55.7,55.87,55.63,55.83,2241960.0,55.3655,55.5345,55.296,55.4948,2241960.0
2018-02-02 10:15:00,55.81,55.96,55.77,55.9,1393520.0,55.4749,55.624,55.4351,55.5643,1393520.0
2018-02-02 10:20:00,55.9,56.0,55.84,55.93,733340.0,55.5643,55.6637,55.5047,55.5942,733340.0
2018-02-02 10:25:00,55.94,56.07,55.93,56.04,806760.0,55.6041,55.7333,55.5942,55.7035,806760.0
2018-02-02 10:30:00,56.05,56.08,55.92,56.02,920760.0,55.7134,55.7433,55.5842,55.6836,920760.0
2018-02-02 10:35:00,56.01,56.06,55.97,56.03,791680.0,55.6737,55.7234,55.6339,55.6936,791680.0
2018-02-02 10:40:00,56.03,56.12,56.01,56.08,686020.0,55.6936,55.783,55.6737,55.7433,686020.0
2018-02-02 10:45:00,56.07,56.24,56.06,56.23,882580.0,55.7333,55.9023,55.7234,55.8924,882580.0
2018-02-02 10:50:00,56.23,56.32,56.22,56.3,951700.0,55.8924,55.9818,55.8824,55.9619,951700.0
2018-02-02 10:55:00,56.29,56.29,56.09,56.22,876340.0,55.952,55.952,55.7532,55.8824,876340.0
2018-02-02 11:00:00,56.21,56.25,56.19,56.21,697700.0,55.8725,55.9122,55.8526,55.8725,697700.0
2018-02-02 11:05:00,56.22,56.22,56.1,56.14,540460.0,55.8824,55.8824,55.7631,55.8029,540460.0
2018-02-02 11:10:00,56.13,56.34,56.13,56.31,902340.0,55.793,56.0017,55.793,55.9719,902340.0
2018-02-02 11:15:00,56.3,56.3,56.02,56.06,701820.0,55.9619,55.9619,55.6836,55.7234,701820.0
2018-02-02 11:20:00,56.04,56.11,56.01,56.02,619320.0,55.7035,55.7731,55.6737,55.6836,619320.0
2018-02-02 11:25:00,56.02,56.26,55.98,56.26,762880.0,55.6836,55.9222,55.6439,55.9222,762880.0
2018-02-02 11:30:00,56.24,56.24,56.1,56.11,284780.0,55.9023,55.9023,55.7631,55.7731,284780.0
2018-02-02 11:35:00,56.12,56.2,56.1,56.18,535000.0,55.783,55.8625,55.7631,55.8427,535000.0
2018-02-02 11:40:00,56.16,56.23,56.08,56.12,839600.0,55.8228,55.8924,55.7433,55.783,839600.0
2018-02-02 11:45:00,56.11,56.18,56.03,56.07,466400.0,55.7731,55.8427,55.6936,55.7333,466400.0
2018-02-02 11:50:00,56.05,56.15,56.03,56.14,370040.0,55.7134,55.8128,55.6936,55.8029,370040.0
2018-02-02 11:55:00,56.16,56.16,55.94,55.94,397000.0,55.8228,55.8228,55.6041,55.6041,397000.0
2018-02-02 12:00:00,55.96,56.03,55.92,55.96,453080.0,55.624,55.6936,55.5842,55.624,453080.0
2018-02-02 12:05:00,55.99,56.01,55.92,55.97,470320.0,55.6538,55.6737,55.5842,55.6339,470320.0
2018-02-02 12:10:00,55.98,56.02,55.95,55.97,289160.0,55.6439,55.6836,55.614,55.6339,289160.0
2018-02-02 12:15:00,55.98,56.03,55.98,56.02,371980.0,55.6439,55.6936,55.6439,55.6836,371980.0
2018-02-02 12:20:00,56.01,56.01,55.91,55.99,648820.0,55.6737,55.6737,55.5743,55.6538,648820.0
2018-02-02 12:25:00,55.98,56.12,55.97,56.1,532560.0,55.6439,55.783,55.6339,55.7631,532560.0
2018-02-02 12:30:00,56.1,56.17,56.08,56.16,434780.0,55.7631,55.8327,55.7433,55.8228,434780.0
2018-02-02 12:35:00,56.18,56.18,56.08,56.1,287700.0,55.8427,55.8427,55.7433,55.7631,287700.0
2018-02-02 12:40:00,56.11,56.18,56.08,56.16,390300.0,55.7731,55.8427,55.7433,55.8228,390300.0
2018-02-02 12:45:00,56.17,56.17,56.09,56.15,555680.0,55.8327,55.8327,55.7532,55.8128,555680.0
2018-02-02 12:50:00,56.15,56.19,56.13,56.18,342460.0,55.8128,55.8526,55.793,55.8427,342460.0
2018-02-02 12:55:00,56.18,56.23,56.15,56.18,398920.0,55.8427,55.8924,55.8128,55.8427,398920.0
2018-02-02 13:00:00,56.17,56.27,56.12,56.27,419580.0,55.8327,55.9321,55.783,55.9321,419580.0
2018-02-02 13:05:00,56.26,56.28,56.23,56.27,286160.0,55.9222,55.9421,55.8924,55.9321,286160.0
2018-02-02 13:10:00,56.26,56.31,56.21,56.29,302060.0,55.9222,55.9719,55.8725,55.952,302060.0
2018-02-02 13:15:00,56.27,56.29,56.22,56.22,269480.0,55.9321,55.952,55.8824,55.8824,269480.0
2018-02-02 13:20:00,56.21,56.27,56.12,56.13,424900.0,55.8725,55.9321,55.783,55.793,424900.0
2018-02-02 13:25:00,56.12,56.25,56.08,56.24,472780.0,55.783,55.9122,55.7433,55.9023,472780.0
2018-02-02 13:30:00,56.22,56.3,56.21,56.27,232000.0,55.8824,55.9619,55.8725,55.9321,232000.0
2018-02-02 13:35:00,56.26,56.29,56.21,56.23,233140.0,55.9222,55.952,55.8725,55.8924,233140.0
2018-02-02 13:40:00,56.22,56.22,56.13,56.19,278020.0,55.8824,55.8824,55.793,55.8526,278020.0
2018-02-02 13:45:00,56.18,56.22,56.11,56.11,172720.0,55.8427,55.8824,55.7731,55.7731,172720.0
2018-02-02 13:50:00,56.11,56.17,56.11,56.16,153960.0,55.7731,55.8327,55.7731,55.8228,153960.0
2018-02-02 13:55:00,56.15,56.25,56.15,56.22,349660.0,55.8128,55.9122,55.8128,55.8824,349660.0
2018-02-02 14:00:00,56.22,56.24,56.14,56.18,554620.0,55.8824,55.9023,55.8029,55.8427,554620.0
2018-02-02 14:05:00,56.18,56.21,56.12,56.15,309600.0,55.8427,55.8725,55.783,55.8128,309600.0
2018-02-02 14:10:00,56.14,56.15,56.08,56.13,485360.0,55.8029,55.8128,55.7433,55.793,485360.0
2018-02-02 14:15:00,56.13,56.14,56.01,56.06,413860.0,55.793,55.8029,55.6737,55.7234,413860.0
2018-02-02 14:20:00,56.04,56.2,56.04,56.2,635240.0,55.7035,55.8625,55.7035,55.8625,635240.0
2018-02-02 14:25:00,56.21,56.23,56.08,56.13,517300.0,55.8725,55.8924,55.7433,55.793,517300.0
2018-02-02 14:30:00,56.11,56.24,56.1,56.22,441080.0,55.7731,55.9023,55.7631,55.8824,441080.0
2018-02-02 14:35:00,56.22,56.23,56.02,56.04,345000.0,55.8824,55.8924,55.6836,55.7035,345000.0
2018-02-02 14:40:00,56.04,56.09,56.0,56.09,196500.0,55.7035,55.7532,55.6637,55.7532,196500.0
2018-02-02 14:45:00,56.09,56.1,56.0,56.03,298400.0,55.7532,55.7631,55.6637,55.6936,298400.0
2018-02-02 14:50:00,56.01,56.06,55.94,56.05,449320.0,55.6737,55.7234,55.6041,55.7134,449320.0
2018-02-02 14:55:00,56.04,56.05,55.88,56.0,354080.0,55.7035,55.7134,55.5445,55.6637,354080.0
2018-02-02 15:00:00,55.99,56.05,55.92,55.95,340060.0,55.6538,55.7134,55.5842,55.614,340060.0
2018-02-02 15:05:00,55.93,55.95,55.81,55.82,426820.0,55.5942,55.614,55.4749,55.4848,426820.0
2018-02-02 15:10:00,55.83,55.98,55.82,55.95,594540.0,55.4948,55.6439,55.4848,55.614,594540.0
2018-02-02 15:15:00,55.96,56.1,55.93,55.99,545720.0,55.624,55.7631,55.5942,55.6538,545720.0
2018-02-02 15:20:00,56.0,56.09,55.98,56.05,412440.0,55.6637,55.7532,55.6439,55.7134,412440.0
2018-02-02 15:25:00,56.06,56.12,55.94,55.96,448040.0,55.7234,55.783,55.6041,55.624,448040.0
2018-02-02 15:30:00,55.91,55.95,55.85,55.95,536480.0,55.5743,55.614,55.5146,55.614,536480.0
2018-02-02 15:35:00,55.94,55.98,55.86,55.95,634620.0,55.6041,55.6439,55.5246,55.614,634620.0
2018-02-02 15:40:00,55.94,56.02,55.93,56.0,657880.0,55.6041,55.6836,55.5942,55.6637,657880.0
2018-02-02 15:45:00,56.0,56.04,55.95,55.95,800560.0,55.6637,55.7035,55.614,55.614,800560.0
2018-02-02 15:50:00,55.96,56.07,55.95,55.98,1097680.0,55.624,55.7333,55.614,55.6439,1097680.0
2018-02-02 15:55:00,55.98,55.99,55.86,55.9,1746760.0,55.6439,55.6538,55.5246,55.5643,1746760.0
2018-02-05 09:30:00,55.03,55.07,54.25,54.96,3810000.0,54.6996,54.7393,53.9242,54.63,3810000.0
2018-02-05 09:35:00,54.92,55.07,54.5,54.55,1324060.0,54.5902,54.7393,54.1727,54.2224,1324060.0
2018-02-05 09:40:00,54.55,54.8,54.52,54.59,1195080.0,54.2224,54.4709,54.1926,54.2622,1195080.0
2018-02-05 09:45:00,54.58,54.83,54.58,54.83,1004740.0,54.2523,54.5008,54.2523,54.5008,1004740.0
2018-02-05 09:50:00,54.82,54.87,54.68,54.78,960200.0,54.4908,54.5405,54.3517,54.4511,960200.0
2018-02-05 09:55:00,54.78,55.06,54.77,54.95,1698620.0,54.4511,54.7294,54.4411,54.62,1698620.0
2018-02-05 10:00:00,54.96,55.18,54.85,55.12,921000.0,54.63,54.8487,54.5206,54.789,921000.0
2018-02-05 10:05:00,55.13,55.23,55.03,55.19,646840.0,54.799,54.8984,54.6996,54.8586,646840.0
2018-02-05 10:10:00,55.19,55.44,55.19,55.44,781020.0,54.8586,55.1071,54.8586,55.1071,781020.0
2018-02-05 10:15:00,55.45,55.45,55.2,55.38,480200.0,55.117,55.117,54.8685,55.0475,480200.0
2018-02-05 10:20:00,55.34,55.63,55.33,55.58,439160.0,55.0077,55.296,54.9978,55.2463,439160.0
2018-02-05 10:25:00,55.64,55.75,55.5,55.6,772220.0,55.3059,55.4152,55.1667,55.2661,772220.0
2018-02-05 10:30:00,55.6,55.65,55.42,55.5,538320.0,55.2661,55.3158,55.0872,55.1667,538320.0
2018-02-05 10:35:00,55.49,55.52,55.37,55.37,418940.0,55.1568,55.1866,55.0375,55.0375,418940.0
2018-02-05 10:40:00,55.37,55.5,55.37,55.47,251560.0,55.0375,55.1667,55.0375,55.1369,251560.0
2018-02-05 10:45:00,55.47,55.64,55.44,55.51,238920.0,55.1369,55.3059,55.1071,55.1767,238920.0
2018-02-05 10:50:00,55.5,55.53,55.42,55.48,210400.0,55.1667,55.1966,55.0872,55.1469,210400.0
2018-02-05 10:55:00,55.45,55.45,55.25,55.27,340340.0,55.117,55.117,54.9182,54.9381,340340.0
2018-02-05 11:00:00,55.27,55.43,55.27,55.27,271480.0,54.9381,55.0972,54.9381,54.9381,271480.0
2018-02-05 11:05:00,55.3,55.35,55.23,55.24,387900.0,54.9679,55.0176,54.8984,54.9083,387900.0
2018-02-05 11:10:00,55.25,55.25,55.07,55.15,338040.0,54.9182,54.9182,54.7393,54.8188,338040.0
2018-02-05 11:15:00,55.15,55.22,55.11,55.13,290620.0,54.8188,54.8884,54.7791,54.799,290620.0
2018-02-05 11:20:00,55.11,55.18,55.01,55.08,408980.0,54.7791,54.8487,54.6797,54.7493,408980.0
2018-02-05 11:25:00,55.07,55.14,55.05,55.05,262700.0,54.7393,54.8089,54.7194,54.7194,262700.0
2018-02-05 11:30:00,55.08,55.08,54.95,54.96,337920.0,54.7493,54.7493,54.62,54.63,337920.0
2018-02-05 11:35:00,54.99,55.02,54.88,54.88,340960.0,54.6598,54.6896,54.5505,54.5505,340960.0
2018-02-05 11:40:00,54.87,54.95,54.84,54.91,311620.0,54.5405,54.62,54.5107,54.5803,311620.0
2018-02-05 11:45:00,54.89,54.92,54.84,54.9,426980.0,54.5604,54.5902,54.5107,54.5703,426980.0
2018-02-05 11:50:00,54.91,54.98,54.86,54.94,455220.0,54.5803,54.6499,54.5306,54.6101,455220.0
2018-02-05 11:55:00,54.94,55.04,54.93,55.01,286560.0,54.6101,54.7095,54.6002,54.6797,286560.0
2018-02-05 12:00:00,55.02,55.02,54.85,54.88,217820.0,54.6896,54.6896,54.5206,54.5505,217820.0
2018-02-05 12:05:00,54.85,54.86,54.79,54.81,274640.0,54.5206,54.5306,54.461,54.4809,274640.0
2018-02-05 12:10:00,54.8,54.9,54.75,54.8,245960.0,54.4709,54.5703,54.4212,54.4709,245960.0
2018-02-05 12:15:00,54.84,54.84,54.75,54.79,156400.0,54.5107,54.5107,54.4212,54.461,156400.0
2018-02-05 12:20:00,54.84,54.88,54.75,54.81,190660.0,54.5107,54.5505,54.4212,54.4809,190660.0
2018-02-05 12:25:00,54.85,54.95,54.83,54.94,181240.0,54.5206,54.62,54.5008,54.6101,181240.0
2018-02-05 12:30:00,54.94,55.03,54.94,54.96,178580.0,54.6101,54.6996,54.6101,54.63,178580.0
2018-02-05 12:35:00,54.95,54.96,54.83,54.84,150780.0,54.62,54.63,54.5008,54.5107,150780.0
2018-02-05 12:40:00,54.86,55.0,54.85,54.99,230200.0,54.5306,54.6697,54.5206,54.6598,230200.0
2018-02-05 12:45:00,55.01,55.05,54.93,54.97,156800.0,54.6797,54.7194,54.6002,54.6399,156800.0
2018-02-05 12:50:00,54.97,55.02,54.93,54.93,102080.0,54.6399,54.6896,54.6002,54.6002,102080.0
2018-02-05 12:55:00,54.97,55.01,54.83,54.84,129500.0,54.6399,54.6797,54.5008,54.5107,129500.0
2018-02-05 13:00:00,54.84,54.84,54.69,54.69,158920.0,54.5107,54.5107,54.3616,54.3616,158920.0
2018-02-05 13:05:00,54.68,54.76,54.65,54.65,256440.0,54.3517,54.4312,54.3218,54.3218,256440.0
2018-02-05 13:10:00,54.65,54.79,54.65,54.78,231960.0,54.3218,54.461,54.3218,54.4511,231960.0
2018-02-05 13:15:00,54.77,54.79,54.58,54.58,301260.0,54.4411,54.461,54.2523,54.2523,301260.0
2018-02-05 13:20:00,54.59,54.67,54.56,54.67,194780.0,54.2622,54.3417,54.2324,54.3417,194780.0
2018-02-05 13:25:00,54.63,54.63,54.5,54.63,178300.0,54.302,54.302,54.1727,54.302,178300.0
2018-02-05 13:30:00,54.59,54.77,54.58,54.68,212840.0,54.2622,54.4411,54.2523,54.3517,212840.0
2018-02-05 13:35:00,54.62,54.69,54.57,54.57,191220.0,54.292,54.3616,54.2423,54.2423,191220.0
2018-02-05 13:40:00,54.61,54.69,54.55,54.6,256480.0,54.2821,54.3616,54.2224,54.2721,256480.0
2018-02-05 13:45:00,54.58,54.61,54.52,54.52,272660.0,54.2523,54.2821,54.1926,54.1926,272660.0
2018-02-05 13:50:00,54.54,54.65,54.52,54.65,352100.0,54.2125,54.3218,54.1926,54.3218,352100.0
2018-02-05 13:55:00,54.66,54.78,54.66,54.76,508140.0,54.3318,54.4511,54.3318,54.4312,508140.0
2018-02-05 14:00:00,54.77,54.77,54.5,54.6,392200.0,54.4411,54.4411,54.1727,54.2721,392200.0
2018-02-05 14:05:00,54.59,54.62,54.44,54.44,276280.0,54.2622,54.292,54.1131,54.1131,276280.0
2018-02-05 14:10:00,54.45,54.54,54.44,54.44,261020.0,54.123,54.2125,54.1131,54.1131,261020.0
2018-02-05 14:15:00,54.42,54.46,54.35,54.41,404120.0,54.0932,54.133,54.0236,54.0833,404120.0
2018-02-05 14:20:00,54.4,54.43,54.29,54.29,263120.0,54.0733,54.1032,53.964,53.964,263120.0
2018-02-05 14:25:00,54.31,54.41,54.27,54.38,240120.0,53.9839,54.0833,53.9441,54.0535,240120.0
2018-02-05 14:30:00,54.36,54.37,54.24,54.29,570240.0,54.0336,54.0435,53.9143,53.964,570240.0
2018-02-05 14:35:00,54.28,54.4,54.27,54.38,239760.0,53.9541,54.0733,53.9441,54.0535,239760.0
2018-02-05 14:40:00,54.39,54.45,54.31,54.33,182940.0,54.0634,54.123,53.9839,54.0038,182940.0
2018-02-05 14:45:00,54.34,54.43,54.24,54.24,196140.0,54.0137,54.1032,53.9143,53.9143,196140.0
2018-02-05 14:50:00,54.22,54.23,54.07,54.09,562060.0,53.8944,53.9044,53.7453,53.7652,562060.0
2018-02-05 14:55:00,54.09,54.17,53.76,53.9,850140.0,53.7652,53.8447,53.4372,53.5763,850140.0
2018-02-05 15:00:00,53.87,54.06,53.75,53.75,622900.0,53.5465,53.7354,53.4272,53.4272,622900.0
2018-02-05 15:05:00,53.76,53.78,52.84,52.9,1003300.0,53.4372,53.4571,52.5227,52.5823,1003300.0
2018-02-05 15:10:00,52.91,53.95,52.84,53.75,1207360.0,52.5923,53.626,52.5227,53.4272,1207360.0
2018-02-05 15:15:00,53.71,54.18,53.64,53.86,982960.0,53.3875,53.8547,53.3179,53.5366,982960.0
2018-02-05 15:20:00,53.88,54.05,53.6,53.99,986940.0,53.5565,53.7254,53.2781,53.6658,986940.0
2018-02-05 15:25:00,53.96,54.17,53.81,54.0,503960.0,53.636,53.8447,53.4869,53.6757,503960.0
2018-02-05 15:30:00,54.08,54.08,53.7,53.81,396240.0,53.7553,53.7553,53.3775,53.4869,396240.0
2018-02-05 15:35:00,53.78,53.88,53.56,53.65,830340.0,53.4571,53.5565,53.2384,53.3278,830340.0
2018-02-05 15:40:00,53.59,53.78,53.3,53.77,629320.0,53.2682,53.4571,52.9799,53.4471,629320.0
2018-02-05 15:45:00,53.77,53.78,53.27,53.35,1273380.0,53.4471,53.4571,52.9501,53.0296,1273380.0
2018-02-05 15:50:00,53.21,53.37,53.05,53.24,1684600.0,52.8905,53.0495,52.7314,52.9203,1684600.0
2018-02-05 15:55:00,53.24,53.62,53.12,53.14,2571180.0,52.9203,53.298,52.801,52.8209,2571180.0
2018-02-06 09:30:00,51.7,53.1,51.5,52.8,3981840.0,51.3896,52.7811,51.1908,52.483,3981840.0
2018-02-06 09:35:00,52.81,53.24,52.8,53.18,1752620.0,52.4929,52.9203,52.483,52.8607,1752620.0
2018-02-06 09:40:00,53.15,53.49,52.99,53.17,1464160.0,52.8308,53.1688,52.6718,52.8507,1464160.0
2018-02-06 09:45:00,53.18,53.6,53.18,53.47,814820.0,52.8607,53.2781,52.8607,53.1489,814820.0
2018-02-06 09:50:00,53.46,54.21,53.45,54.19,1104560.0,53.139,53.8845,53.129,53.8646,1104560.0
2018-02-06 09:55:00,54.19,54.2,53.65,53.8,1159040.0,53.8646,53.8745,53.3278,53.4769,1159040.0
2018-02-06 10:00:00,53.84,54.37,53.75,54.37,897220.0,53.5167,54.0435,53.4272,54.0435,897220.0
2018-02-06 10:05:00,54.37,54.37,53.59,53.74,831620.0,54.0435,54.0435,53.2682,53.4173,831620.0
2018-02-06 10:10:00,53.75,54.15,53.19,53.24,997920.0,53.4272,53.8248,52.8706,52.9203,997920.0
2018-02-06 10:15:00,53.25,53.37,52.75,52.83,711180.0,52.9302,53.0495,52.4333,52.5128,711180.0
2018-02-06 10:20:00,52.85,53.17,52.5,52.66,964120.0,52.5327,52.8507,52.1848,52.3438,964120.0
2018-02-06 10:25:00,52.65,53.08,52.56,52.92,370720.0,52.3339,52.7613,52.2444,52.6022,370720.0
2018-02-06 10:30:00,52.85,52.95,52.48,52.52,629300.0,52.5327,52.632,52.1649,52.2046,629300.0
2018-02-06 10:35:00,52.51,52.57,52.13,52.52,683820.0,52.1947,52.2543,51.817,52.2046,683820.0
2018-02-06 10:40:00,52.51,52.57,52.24,52.56,590100.0,52.1947,52.2543,51.9263,52.2444,590100.0
2018-02-06 10:45:00,52.58,53.19,52.55,52.76,850400.0,52.2643,52.8706,52.2345,52.4432,850400.0
2018-02-06 10:50:00,52.8,53.05,52.68,53.02,560980.0,52.483,52.7314,52.3637,52.7016,560980.0
2018-02-06 10:55:00,53.02,53.13,52.82,52.85,331820.0,52.7016,52.811,52.5028,52.5327,331820.0
2018-02-06 11:00:00,52.87,52.92,52.7,52.84,354420.0,52.5525,52.6022,52.3836,52.5227,354420.0
2018-02-06 11:05:00,52.84,53.08,52.74,52.97,268780.0,52.5227,52.7613,52.4233,52.6519,268780.0
2018-02-06 11:10:00,52.95,53.12,52.69,52.77,348840.0,52.632,52.801,52.3736,52.4531,348840.0
2018-02-06 11:15:00,52.75,52.95,52.62,52.91,455780.0,52.4333,52.632,52.304,52.5923,455780.0
2018-02-06 11:20:00,52.98,52.98,52.78,52.86,158620.0,52.6619,52.6619,52.4631,52.5426,158620.0
2018-02-06 11:25:00,52.79,52.93,52.68,52.73,296380.0,52.473,52.6122,52.3637,52.4134,296380.0
2018-02-06 11:30:00,52.72,52.84,52.39,52.41,334400.0,52.4034,52.5227,52.0754,52.0953,334400.0
2018-02-06 11:35:00,52.42,52.61,52.31,52.55,323120.0,52.1052,52.2941,51.9959,52.2345,323120.0
2018-02-06 11:40:00,52.55,52.66,52.49,52.57,191760.0,52.2345,52.3438,52.1748,52.2543,191760.0
2018-02-06 11:45:00,52.57,52.75,52.54,52.75,183140.0,52.2543,52.4333,52.2245,52.4333,183140.0
2018-02-06 11:50:00,52.77,53.0,52.74,52.86,505560.0,52.4531,52.6817,52.4233,52.5426,505560.0
2018-02-06 11:55:00,52.88,52.97,52.76,52.84,347040.0,52.5625,52.6519,52.4432,52.5227,347040.0
2018-02-06 12:00:00,52.9,53.07,52.8,52.86,387940.0,52.5823,52.7513,52.483,52.5426,387940.0
2018-02-06 12:05:00,52.88,53.01,52.85,52.92,446000.0,52.5625,52.6917,52.5327,52.6022,446000.0
2018-02-06 12:10:00,52.91,52.96,52.73,52.91,333280.0,52.5923,52.642,52.4134,52.5923,333280.0
2018-02-06 12:15:00,52.97,53.11,52.79,52.81,300700.0,52.6519,52.7911,52.473,52.4929,300700.0
2018-02-06 12:20:00,52.85,52.9,52.65,52.77,298620.0,52.5327,52.5823,52.3339,52.4531,298620.0
2018-02-06 12:25:00,52.82,53.05,52.79,53.0,371160.0,52.5028,52.7314,52.473,52.6817,371160.0
2018-02-06 12:30:00,52.99,53.06,52.88,52.99,387400.0,52.6718,52.7414,52.5625,52.6718,387400.0
2018-02-06 12:35:00,52.96,53.3,52.91,53.27,290380.0,52.642,52.9799,52.5923,52.9501,290380.0
2018-02-06 12:40:00,53.28,53.32,53.16,53.2,463440.0,52.9601,52.9998,52.8408,52.8805,463440.0
2018-02-06 12:45:00,53.2,53.2,53.02,53.16,389660.0,52.8805,52.8805,52.7016,52.8408,389660.0
2018-02-06 12:50:00,53.15,53.18,53.01,53.09,366520.0,52.8308,52.8607,52.6917,52.7712,366520.0
2018-02-06 12:55:00,53.08,53.2,53.02,53.19,361920.0,52.7613,52.8805,52.7016,52.8706,361920.0
2018-02-06 13:00:00,53.16,53.17,52.91,53.08,395460.0,52.8408,52.8507,52.5923,52.7613,395460.0
2018-02-06 13:05:00,53.07,53.12,52.83,52.83,496940.0,52.7513,52.801,52.5128,52.5128,496940.0
2018-02-06 13:10:00,52.83,53.18,52.8,53.1,191160.0,52.5128,52.8607,52.483,52.7811,191160.0
2018-02-06 13:15:00,53.1,53.31,53.07,53.28,141640.0,52.7811,52.9899,52.7513,52.9601,141640.0
2018-02-06 13:20:00,53.26,53.39,53.12,53.12,131600.0,52.9402,53.0694,52.801,52.801,131600.0
2018-02-06 13:25:00,53.14,53.46,53.14,53.44,295600.0,52.8209,53.139,52.8209,53.1191,295600.0
2018-02-06 13:30:00,53.44,53.44,53.12,53.21,387420.0,53.1191,53.1191,52.801,52.8905,387420.0
2018-02-06 13:35:00,53.2,53.27,53.12,53.22,165560.0,52.8805,52.9501,52.801,52.9004,165560.0
2018-02-06 13:40:00,53.17,53.2,53.01,53.08,136900.0,52.8507,52.8805,52.6917,52.7613,136900.0
2018-02-06 13:45:00,53.06,53.15,52.9,53.01,100860.0,52.7414,52.8308,52.5823,52.6917,100860.0
2018-02-06 13:50:00,52.94,52.96,52.75,52.78,196920.0,52.6221,52.642,52.4333,52.4631,196920.0
2018-02-06 13:55:00,52.78,52.8,52.58,52.62,301180.0,52.4631,52.483,52.2643,52.304,301180.0
2018-02-06 14:00:00,52.63,52.76,52.56,52.72,260440.0,52.314,52.4432,52.2444,52.4034,260440.0
2018-02-06 14:05:00,52.72,52.77,52.57,52.62,429440.0,52.4034,52.4531,52.2543,52.304,429440.0
2018-02-06 14:10:00,52.62,52.92,52.59,52.84,230740.0,52.304,52.6022,52.2742,52.5227,230740.0
2018-02-06 14:15:00,52.79,52.8,52.51,52.53,236640.0,52.473,52.483,52.1947,52.2146,236640.0
2018-02-06 14:20:00,52.51,52.66,52.46,52.6,329360.0,52.1947,52.3438,52.145,52.2842,329360.0
2018-02-06 14:25:00,52.62,52.74,52.51,52.69,194780.0,52.304,52.4233,52.1947,52.3736,194780.0
2018-02-06 14:30:00,52.66,52.85,52.64,52.85,232540.0,52.3438,52.5327,52.3239,52.5327,232540.0
2018-02-06 14:35:00,52.87,53.13,52.87,53.0,296780.0,52.5525,52.811,52.5525,52.6817,296780.0
2018-02-06 14:40:00,53.03,53.13,53.0,53.05,183480.0,52.7116,52.811,52.6817,52.7314,183480.0
2018-02-06 14:45:00,53.1,53.38,53.07,53.33,380340.0,52.7811,53.0595,52.7513,53.0098,380340.0
2018-02-06 14:50:00,53.34,53.42,53.21,53.4,546360.0,53.0197,53.0992,52.8905,53.0793,546360.0
2018-02-06 14:55:00,53.42,53.62,53.36,53.59,303800.0,53.0992,53.298,53.0396,53.2682,303800.0
2018-02-06 15:00:00,53.61,53.88,53.55,53.84,434980.0,53.2881,53.5565,53.2284,53.5167,434980.0
2018-02-06 15:05:00,53.87,54.1,53.75,53.91,591080.0,53.5465,53.7751,53.4272,53.5863,591080.0
2018-02-06 15:10:00,53.93,54.01,53.83,53.84,377740.0,53.6062,53.6857,53.5068,53.5167,377740.0
2018-02-06 15:15:00,53.82,53.99,53.8,53.86,339400.0,53.4968,53.6658,53.4769,53.5366,339400.0
2018-02-06 15:20:00,53.82,53.96,53.65,53.7,423660.0,53.4968,53.636,53.3278,53.3775,423660.0
2018-02-06 15:25:00,53.73,54.04,53.69,54.04,393300.0,53.4074,53.7155,53.3676,53.7155,393300.0
2018-02-06 15:30:00,54.03,54.15,53.8,54.07,305660.0,53.7056,53.8248,53.4769,53.7453,305660.0
2018-02-06 15:35:00,54.06,54.29,54.03,54.25,398080.0,53.7354,53.964,53.7056,53.9242,398080.0
2018-02-06 15:40:00,54.23,54.3,54.1,54.14,555880.0,53.9044,53.9739,53.7751,53.8149,555880.0
2018-02-06 15:45:00,54.1,54.15,53.88,53.99,706600.0,53.7751,53.8248,53.5565,53.6658,706600.0
2018-02-06 15:50:00,53.91,54.1,53.8,54.05,501180.0,53.5863,53.7751,53.4769,53.7254,501180.0
2018-02-06 15:55:00,54.05,54.27,53.93,54.2,1940640.0,53.7254,53.9441,53.6062,53.8745,1940640.0
2018-02-07 09:30:00,54.25,54.33,53.75,53.83,2019300.0,53.9242,54.0038,53.4272,53.5068,2019300.0
2018-02-07 09:35:00,53.87,54.1,53.71,53.75,652480.0,53.5465,53.7751,53.3875,53.4272,652480.0
2018-02-07 09:40:00,53.75,53.99,53.61,53.66,529040.0,53.4272,53.6658,53.2881,53.3378,529040.0
2018-02-07 09:45:00,53.67,53.76,53.38,53.48,563940.0,53.3477,53.4372,53.0595,53.1589,563940.0
2018-02-07 09:50:00,53.49,53.61,53.36,53.58,968520.0,53.1688,53.2881,53.0396,53.2583,968520.0
2018-02-07 09:55:00,53.58,53.81,53.54,53.73,439640.0,53.2583,53.4869,53.2185,53.4074,439640.0
2018-02-07 10:00:00,53.7,53.82,53.65,53.82,261400.0,53.3775,53.4968,53.3278,53.4968,261400.0
2018-02-07 10:05:00,53.82,54.01,53.8,53.94,368300.0,53.4968,53.6857,53.4769,53.6161,368300.0
2018-02-07 10:10:00,53.95,53.97,53.82,53.91,299160.0,53.626,53.6459,53.4968,53.5863,299160.0
2018-02-07 10:15:00,53.85,53.97,53.69,53.69,360920.0,53.5266,53.6459,53.3676,53.3676,360920.0
2018-02-07 10:20:00,53.68,53.73,53.54,53.64,361840.0,53.3577,53.4074,53.2185,53.3179,361840.0
2018-02-07 10:25:00,53.64,53.65,53.52,53.56,239300.0,53.3179,53.3278,53.1986,53.2384,239300.0
2018-02-07 10:30:00,53.57,53.67,53.48,53.67,205780.0,53.2483,53.3477,53.1589,53.3477,205780.0
2018-02-07 10:35:00,53.62,53.62,53.49,53.62,287840.0,53.298,53.298,53.1688,53.298,287840.0
2018-02-07 10:40:00,53.58,53.63,53.52,53.53,276400.0,53.2583,53.308,53.1986,53.2086,276400.0
2018-02-07 10:45:00,53.51,53.76,53.48,53.7,222780.0,53.1887,53.4372,53.1589,53.3775,222780.0
2018-02-07 10:50:00,53.72,53.77,53.7,53.74,298240.0,53.3974,53.4471,53.3775,53.4173,298240.0
2018-02-07 10:55:00,53.76,53.81,53.63,53.77,139500.0,53.4372,53.4869,53.308,53.4471,139500.0
2018-02-07 11:00:00,53.8,53.83,53.77,53.81,222280.0,53.4769,53.5068,53.4471,53.4869,222280.0
2018-02-07 11:05:00,53.82,53.91,53.8,53.9,310940.0,53.4968,53.5863,53.4769,53.5763,310940.0
2018-02-07 11:10:00,53.9,53.91,53.82,53.88,259440.0,53.5763,53.5863,53.4968,53.5565,259440.0
2018-02-07 11:15:00,53.88,53.9,53.78,53.78,289420.0,53.5565,53.5763,53.4571,53.4571,289420.0
2018-02-07 11:20:00,53.79,53.88,53.79,53.84,185600.0,53.467,53.5565,53.467,53.5167,185600.0
2018-02-07 11:25:00,53.85,53.87,53.76,53.79,189600.0,53.5266,53.5465,53.4372,53.467,189600.0
2018-02-07 11:30:00,53.79,53.79,53.69,53.73,194120.0,53.467,53.467,53.3676,53.4074,194120.0
2018-02-07 11:35:00,53.76,53.77,53.66,53.66,262620.0,53.4372,53.4471,53.3378,53.3378,262620.0
2018-02-07 11:40:00,53.66,53.71,53.58,53.7,378340.0,53.3378,53.3875,53.2583,53.3775,378340.0
2018-02-07 11:45:00,53.7,53.7,53.6,53.63,244200.0,53.3775,53.3775,53.2781,53.308,244200.0
2018-02-07 11:50:00,53.6,53.71,53.6,53.66,540620.0,53.2781,53.3875,53.2781,53.3378,540620.0
2018-02-07 11:55:00,53.65,53.7,53.58,53.66,179160.0,53.3278,53.3775,53.2583,53.3378,179160.0
2018-02-07 12:00:00,53.7,53.74,53.62,53.7,210080.0,53.3775,53.4173,53.298,53.3775,210080.0
2018-02-07 12:05:00,53.65,53.67,53.55,53.6,230020.0,53.3278,53.3477,53.2284,53.2781,230020.0
2018-02-07 12:10:00,53.62,53.64,53.56,53.58,180580.0,53.298,53.3179,53.2384,53.2583,180580.0
2018-02-07 12:15:00,53.58,53.58,53.48,53.52,377340.0,53.2583,53.2583,53.1589,53.1986,377340.0
2018-02-07 12:20:00,53.52,53.55,53.47,53.55,441540.0,53.1986,53.2284,53.1489,53.2284,441540.0
2018-02-07 12:25:00,53.53,53.55,53.48,53.52,292560.0,53.2086,53.2284,53.1589,53.1986,292560.0
2018-02-07 12:30:00,53.52,53.53,53.25,53.31,699160.0,53.1986,53.2086,52.9302,52.9899,699160.0
2018-02-07 12:35:00,53.27,53.35,53.26,53.35,366620.0,52.9501,53.0296,52.9402,53.0296,366620.0
2018-02-07 12:40:00,53.32,53.45,53.31,53.41,223880.0,52.9998,53.129,52.9899,53.0893,223880.0
2018-02-07 12:45:00,53.4,53.44,53.25,53.28,296340.0,53.0793,53.1191,52.9302,52.9601,296340.0
2018-02-07 12:50:00,53.25,53.4,53.24,53.28,269780.0,52.9302,53.0793,52.9203,52.9601,269780.0
2018-02-07 12:55:00,53.26,53.32,53.19,53.2,316920.0,52.9402,52.9998,52.8706,52.8805,316920.0
2018-02-07 13:00:00,53.23,53.3,53.14,53.18,466540.0,52.9104,52.9799,52.8209,52.8607,466540.0
2018-02-07 13:05:00,53.17,53.17,52.98,53.08,434800.0,52.8507,52.8507,52.6619,52.7613,434800.0
2018-02-07 13:10:00,53.08,53.11,52.9,53.04,572860.0,52.7613,52.7911,52.5823,52.7215,572860.0
2018-02-07 13:15:00,53.0,53.15,52.83,53.15,377000.0,52.6817,52.8308,52.5128,52.8308,377000.0
2018-02-07 13:20:00,53.16,53.18,52.95,52.99,421340.0,52.8408,52.8607,52.632,52.6718,421340.0
2018-02-07 13:25:00,53.02,53.13,52.9,53.13,308800.0,52.7016,52.811,52.5823,52.811,308800.0
2018-02-07 13:30:00,53.13,53.2,53.1,53.17,207880.0,52.811,52.8805,52.7811,52.8507,207880.0
2018-02-07 13:35:00,53.17,53.44,53.14,53.38,289480.0,52.8507,53.1191,52.8209,53.0595,289480.0
2018-02-07 13:40:00,53.34,53.46,53.31,53.44,222440.0,53.0197,53.139,52.9899,53.1191,222440.0
2018-02-07 13:45:00,53.38,53.44,53.25,53.25,206460.0,53.0595,53.1191,52.9302,52.9302,206460.0
2018-02-07 13:50:00,53.24,53.36,53.19,53.32,326980.0,52.9203,53.0396,52.8706,52.9998,326980.0
2018-02-07 13:55:00,53.3,53.35,53.26,53.31,129080.0,52.9799,53.0296,52.9402,52.9899,129080.0
2018-02-07 14:00:00,53.3,53.3,53.04,53.16,139020.0,52.9799,52.9799,52.7215,52.8408,139020.0
2018-02-07 14:05:00,53.17,53.23,53.11,53.12,76000.0,52.8507,52.9104,52.7911,52.801,76000.0
2018-02-07 14:10:00,53.14,53.27,53.14,53.24,69940.0,52.8209,52.9501,52.8209,52.9203,69940.0
2018-02-07 14:15:00,53.24,53.29,53.21,53.26,59900.0,52.9203,52.97,52.8905,52.9402,59900.0
2018-02-07 14:20:00,53.25,53.33,53.23,53.23,82000.0,52.9302,53.0098,52.9104,52.9104,82000.0
2018-02-07 14:25:00,53.2,53.29,53.2,53.27,84560.0,52.8805,52.97,52.8805,52.9501,84560.0
2018-02-07 14:30:00,53.29,53.3,53.22,53.26,162000.0,52.97,52.9799,52.9004,52.9402,162000.0
2018-02-07 14:35:00,53.25,53.29,53.18,53.18,86220.0,52.9302,52.97,52.8607,52.8607,86220.0
2018-02-07 14:40:00,53.16,53.18,53.03,53.08,319480.0,52.8408,52.8607,52.7116,52.7613,319480.0
2018-02-07 14:45:00,53.07,53.08,52.84,52.95,417400.0,52.7513,52.7613,52.5227,52.632,417400.0
2018-02-07 14:50:00,52.94,52.98,52.73,52.86,436440.0,52.6221,52.6619,52.4134,52.5426,436440.0
2018-02-07 14:55:00,52.86,52.92,52.79,52.85,332340.0,52.5426,52.6022,52.473,52.5327,332340.0
2018-02-07 15:00:00,52.85,53.05,52.8,52.99,285440.0,52.5327,52.7314,52.483,52.6718,285440.0
2018-02-07 15:05:00,53.01,53.08,52.97,53.01,280400.0,52.6917,52.7613,52.6519,52.6917,280400.0
2018-02-07 15:10:00,53.01,53.19,53.0,53.19,205960.0,52.6917,52.8706,52.6817,52.8706,205960.0
2018-02-07 15:15:00,53.19,53.23,53.09,53.13,198020.0,52.8706,52.9104,52.7712,52.811,198020.0
2018-02-07 15:20:00,53.1,53.18,53.01,53.05,383500.0,52.7811,52.8607,52.6917,52.7314,383500.0
2018-02-07 15:25:00,53.01,53.23,52.99,53.17,284820.0,52.6917,52.9104,52.6718,52.8507,284820.0
2018-02-07 15:30:00,53.16,53.23,53.06,53.22,375540.0,52.8408,52.9104,52.7414,52.9004,375540.0
2018-02-07 15:35:00,53.24,53.36,53.24,53.28,365300.0,52.9203,53.0396,52.9203,52.9601,365300.0
2018-02-07 15:40:00,53.29,53.35,53.22,53.22,235660.0,52.97,53.0296,52.9004,52.9004,235660.0
2018-02-07 15:45:00,53.24,53.25,53.07,53.15,494360.0,52.9203,52.9302,52.7513,52.8308,494360.0
2018-02-07 15:50:00,53.13,53.16,52.87,52.97,631080.0,52.811,52.8408,52.5525,52.6519,631080.0
2018-02-07 15:55:00,52.95,52.97,52.75,52.76,1424540.0,52.632,52.6519,52.4333,52.4432,1424540.0
2018-02-08 09:30:00,52.99,53.2,52.75,52.77,1546580.0,52.6718,52.8805,52.4333,52.4531,1546580.0
2018-02-08 09:35:00,52.75,53.05,52.75,52.99,574240.0,52.4333,52.7314,52.4333,52.6718,574240.0
2018-02-08 09:40:00,52.96,53.01,52.45,52.5,768840.0,52.642,52.6917,52.1351,52.1848,768840.0
2018-02-08 09:45:00,52.46,52.59,52.36,52.37,928440.0,52.145,52.2742,52.0456,52.0555,928440.0
2018-02-08 09:50:00,52.36,52.73,52.26,52.71,867140.0,52.0456,52.4134,51.9462,52.3935,867140.0
2018-02-08 09:55:00,52.73,52.82,52.54,52.54,268720.0,52.4134,52.5028,52.2245,52.2245,268720.0
2018-02-08 10:00:00,52.55,52.68,52.45,52.59,442400.0,52.2345,52.3637,52.1351,52.2742,442400.0
2018-02-08 10:05:00,52.57,52.78,52.57,52.72,222720.0,52.2543,52.4631,52.2543,52.4034,222720.0
2018-02-08 10:10:00,52.71,52.71,52.6,52.67,213380.0,52.3935,52.3935,52.2842,52.3537,213380.0
2018-02-08 10:15:00,52.67,52.78,52.61,52.63,206540.0,52.3537,52.4631,52.2941,52.314,206540.0
2018-02-08 10:20:00,52.6,52.66,52.48,52.59,276600.0,52.2842,52.3438,52.1649,52.2742,276600.0
2018-02-08 10:25:00,52.59,52.6,52.34,52.41,264840.0,52.2742,52.2842,52.0257,52.0953,264840.0
2018-02-08 10:30:00,52.41,52.53,52.38,52.45,259640.0,52.0953,52.2146,52.0655,52.1351,259640.0
2018-02-08 10:35:00,52.46,52.49,52.18,52.23,640100.0,52.145,52.1748,51.8667,51.9164,640100.0
2018-02-08 10:40:00,52.22,52.27,52.09,52.14,734020.0,51.9064,51.9561,51.7772,51.8269,734020.0
2018-02-08 10:45:00,52.14,52.15,51.98,52.06,447460.0,51.8269,51.8369,51.6679,51.7474,447460.0
2018-02-08 10:50:00,52.04,52.07,51.73,51.79,449900.0,51.7275,51.7573,51.4194,51.479,449900.0
2018-02-08 10:55:00,51.75,51.92,51.65,51.83,571700.0,51.4393,51.6082,51.3399,51.5188,571700.0
2018-02-08 11:00:00,51.83,52.07,51.82,52.06,363680.0,51.5188,51.7573,51.5088,51.7474,363680.0
2018-02-08 11:05:00,52.09,52.24,51.98,51.98,300440.0,51.7772,51.9263,51.6679,51.6679,300440.0
2018-02-08 11:10:00,51.98,51.99,51.71,51.73,442880.0,51.6679,51.6778,51.3995,51.4194,442880.0
2018-02-08 11:15:00,51.72,51.82,51.55,51.58,568880.0,51.4094,51.5088,51.2405,51.2703,568880.0
2018-02-08 11:20:00,51.58,51.7,51.46,51.7,1254280.0,51.2703,51.3896,51.151,51.3896,1254280.0
2018-02-08 11:25:00,51.71,51.81,51.62,51.8,335240.0,51.3995,51.4989,51.31,51.489,335240.0
2018-02-08 11:30:00,51.75,51.88,51.6,51.86,290680.0,51.4393,51.5685,51.2902,51.5486,290680.0
2018-02-08 11:35:00,51.86,52.05,51.83,52.0,292120.0,51.5486,51.7375,51.5188,51.6878,292120.0
2018-02-08 11:40:00,51.98,52.0,51.75,51.84,236460.0,51.6679,51.6878,51.4393,51.5287,236460.0
2018-02-08 11:45:00,51.79,51.87,51.71,51.76,154540.0,51.479,51.5585,51.3995,51.4492,154540.0
2018-02-08 11:50:00,51.78,52.0,51.78,51.97,274920.0,51.4691,51.6878,51.4691,51.6579,274920.0
2018-02-08 11:55:00,51.96,52.01,51.81,51.83,262600.0,51.648,51.6977,51.4989,51.5188,262600.0
2018-02-08 12:00:00,51.83,51.98,51.82,51.98,165920.0,51.5188,51.6679,51.5088,51.6679,165920.0
2018-02-08 12:05:00,51.98,51.99,51.87,51.95,293900.0,51.6679,51.6778,51.5585,51.6381,293900.0
2018-02-08 12:10:00,51.92,51.95,51.83,51.91,237780.0,51.6082,51.6381,51.5188,51.5983,237780.0
2018-02-08 12:15:00,51.87,51.87,51.63,51.67,187140.0,51.5585,51.5585,51.32,51.3597,187140.0
2018-02-08 12:20:00,51.66,51.66,51.48,51.51,481820.0,51.3498,51.3498,51.1709,51.2007,481820.0
2018-02-08 12:25:00,51.49,51.76,51.48,51.65,388760.0,51.1808,51.4492,51.1709,51.3399,388760.0
2018-02-08 12:30:00,51.72,51.82,51.6,51.69,187600.0,51.4094,51.5088,51.2902,51.3796,187600.0
2018-02-08 12:35:00,51.68,51.89,51.62,51.84,228000.0,51.3697,51.5784,51.31,51.5287,228000.0
2018-02-08 12:40:00,51.85,51.99,51.76,51.76,351040.0,51.5387,51.6778,51.4492,51.4492,351040.0
2018-02-08 12:45:00,51.76,51.8,51.63,51.65,434800.0,51.4492,51.489,51.32,51.3399,434800.0
2018-02-08 12:50:00,51.66,51.7,51.33,51.33,705260.0,51.3498,51.3896,51.0218,51.0218,705260.0
2018-02-08 12:55:00,51.33,51.52,51.2,51.44,507300.0,51.0218,51.2106,50.8926,51.1311,507300.0
2018-02-08 13:00:00,51.45,51.62,51.4,51.45,289180.0,51.1411,51.31,51.0914,51.1411,289180.0
2018-02-08 13:05:00,51.5,51.67,51.45,51.62,324960.0,51.1908,51.3597,51.1411,51.31,324960.0
2018-02-08 13:10:00,51.62,51.76,51.61,51.7,309100.0,51.31,51.4492,51.3001,51.3896,309100.0
2018-02-08 13:15:00,51.7,51.97,51.67,51.93,312020.0,51.3896,51.6579,51.3597,51.6182,312020.0
2018-02-08 13:20:00,51.88,51.98,51.66,51.79,363040.0,51.5685,51.6679,51.3498,51.479,363040.0
2018-02-08 13:25:00,51.76,51.85,51.65,51.72,412560.0,51.4492,51.5387,51.3399,51.4094,412560.0
2018-02-08 13:30:00,51.67,51.7,51.56,51.65,188740.0,51.3597,51.3896,51.2504,51.3399,188740.0
2018-02-08 13:35:00,51.69,51.9,51.65,51.9,194300.0,51.3796,51.5884,51.3399,51.5884,194300.0
2018-02-08 13:40:00,51.88,52.0,51.8,51.94,299240.0,51.5685,51.6878,51.489,51.6281,299240.0
2018-02-08 13:45:00,51.94,52.22,51.94,52.15,593980.0,51.6281,51.9064,51.6281,51.8369,593980.0
2018-02-08 13:50:00,52.11,52.22,52.05,52.16,431500.0,51.7971,51.9064,51.7375,51.8468,431500.0
2018-02-08 13:55:00,52.17,52.17,51.88,52.05,181320.0,51.8567,51.8567,51.5685,51.7375,181320.0
2018-02-08 14:00:00,51.99,51.99,51.75,51.78,132980.0,51.6778,51.6778,51.4393,51.4691,132980.0
2018-02-08 14:05:00,51.79,51.87,51.74,51.85,118140.0,51.479,51.5585,51.4293,51.5387,118140.0
2018-02-08 14:10:00,51.85,51.96,51.8,51.91,143820.0,51.5387,51.648,51.489,51.5983,143820.0
2018-02-08 14:15:00,51.91,51.98,51.78,51.9,120840.0,51.5983,51.6679,51.4691,51.5884,120840.0
2018-02-08 14:20:00,51.9,51.94,51.74,51.74,137500.0,51.5884,51.6281,51.4293,51.4293,137500.0
2018-02-08 14:25:00,51.72,51.74,51.54,51.59,214360.0,51.4094,51.4293,51.2305,51.2802,214360.0
2018-02-08 14:30:00,51.57,51.59,51.41,51.47,291780.0,51.2603,51.2802,51.1013,51.1609,291780.0
2018-02-08 14:35:00,51.48,51.63,51.4,51.63,208300.0,51.1709,51.32,51.0914,51.32,208300.0
2018-02-08 14:40:00,51.63,51.63,51.42,51.42,197220.0,51.32,51.32,51.1112,51.1112,197220.0
2018-02-08 14:45:00,51.4,51.57,51.4,51.56,240840.0,51.0914,51.2603,51.0914,51.2504,240840.0
2018-02-08 14:50:00,51.55,51.55,51.31,51.44,268120.0,51.2405,51.2405,51.0019,51.1311,268120.0
2018-02-08 14:55:00,51.37,51.46,51.27,51.44,241320.0,51.0615,51.151,50.9621,51.1311,241320.0
2018-02-08 15:00:00,51.45,51.69,51.38,51.68,376960.0,51.1411,51.3796,51.0715,51.3697,376960.0
2018-02-08 15:05:00,51.71,51.71,51.46,51.48,293840.0,51.3995,51.3995,51.151,51.1709,293840.0
2018-02-08 15:10:00,51.44,51.49,51.36,51.46,364160.0,51.1311,51.1808,51.0516,51.151,364160.0
2018-02-08 15:15:00,51.43,51.49,51.3,51.34,160940.0,51.1212,51.1808,50.992,51.0317,160940.0
2018-02-08 15:20:00,51.33,51.47,51.27,51.4,447260.0,51.0218,51.1609,50.9621,51.0914,447260.0
2018-02-08 15:25:00,51.41,51.62,51.39,51.45,319740.0,51.1013,51.31,51.0814,51.1411,319740.0
2018-02-08 15:30:00,51.43,51.48,51.15,51.16,449900.0,51.1212,51.1709,50.8429,50.8528,449900.0
2018-02-08 15:35:00,51.15,51.23,50.97,51.02,680880.0,50.8429,50.9224,50.6639,50.7136,680880.0
2018-02-08 15:40:00,50.99,51.02,50.81,51.0,1031480.0,50.6838,50.7136,50.5049,50.6938,1031480.0
2018-02-08 15:45:00,51.0,51.0,50.66,50.93,1172560.0,50.6938,50.6938,50.3558,50.6242,1172560.0
2018-02-08 15:50:00,50.9,50.92,50.68,50.79,1055560.0,50.5944,50.6142,50.3757,50.485,1055560.0
2018-02-08 15:55:00,50.79,50.86,50.26,50.34,2643140.0,50.485,50.5546,49.9582,50.0377,2643140.0
2018-02-09 09:30:00,51.27,51.59,51.25,51.5,3781340.0,50.9621,51.2802,50.9423,51.1908,3781340.0
2018-02-09 09:35:00,51.5,51.52,51.0,51.09,1390320.0,51.1908,51.2106,50.6938,50.7832,1390320.0
2018-02-09 09:40:00,51.05,51.5,50.98,51.45,748280.0,50.7435,51.1908,50.6739,51.1411,748280.0
2018-02-09 09:45:00,51.5,51.6,51.3,51.38,944380.0,51.1908,51.2902,50.992,51.0715,944380.0
2018-02-09 09:50:00,51.39,51.68,51.27,51.67,703760.0,51.0814,51.3697,50.9621,51.3597,703760.0
2018-02-09 09:55:00,51.68,51.85,51.52,51.62,775580.0,51.3697,51.5387,51.2106,51.31,775580.0
2018-02-09 10:00:00,51.62,51.85,51.44,51.49,912440.0,51.31,51.5387,51.1311,51.1808,912440.0
2018-02-09 10:05:00,51.45,51.58,51.27,51.41,829440.0,51.1411,51.2703,50.9621,51.1013,829440.0
2018-02-09 10:10:00,51.39,51.47,51.19,51.21,560560.0,51.0814,51.1609,50.8826,50.9025,560560.0
2018-02-09 10:15:00,51.21,51.49,51.14,51.46,635480.0,50.9025,51.1808,50.8329,51.151,635480.0
2018-02-09 10:20:00,51.47,51.54,51.4,51.41,555540.0,51.1609,51.2305,51.0914,51.1013,555540.0
2018-02-09 10:25:00,51.4,51.58,51.4,51.46,397140.0,51.0914,51.2703,51.0914,51.151,397140.0
2018-02-09 10:30:00,51.46,51.71,51.43,51.57,416760.0,51.151,51.3995,51.1212,51.2603,416760.0
2018-02-09 10:35:00,51.58,51.63,51.42,51.44,480800.0,51.2703,51.32,51.1112,51.1311,480800.0
2018-02-09 10:40:00,51.42,51.45,51.17,51.21,833120.0,51.1112,51.1411,50.8627,50.9025,833120.0
2018-02-09 10:45:00,51.25,51.27,50.76,50.86,1060320.0,50.9423,50.9621,50.4552,50.5546,1060320.0
2018-02-09 10:50:00,50.87,51.38,50.8,51.34,746140.0,50.5645,51.0715,50.495,51.0317,746140.0
2018-02-09 10:55:00,51.36,51.45,51.18,51.24,385820.0,51.0516,51.1411,50.8727,50.9323,385820.0
2018-02-09 11:00:00,51.2,51.5,51.19,51.45,311420.0,50.8926,51.1908,50.8826,51.1411,311420.0
2018-02-09 11:05:00,51.46,51.54,51.36,51.5,544820.0,51.151,51.2305,51.0516,51.1908,544820.0
2018-02-09 11:10:00,51.5,51.68,51.45,51.55,442340.0,51.1908,51.3697,51.1411,51.2405,442340.0
2018-02-09 11:15:00,51.54,51.61,51.11,51.27,559800.0,51.2305,51.3001,50.8031,50.9621,559800.0
2018-02-09 11:20:00,51.3,51.37,51.06,51.06,276200.0,50.992,51.0615,50.7534,50.7534,276200.0
2018-02-09 11:25:00,51.05,51.21,51.04,51.11,634860.0,50.7435,50.9025,50.7335,50.8031,634860.0
2018-02-09 11:30:00,51.12,51.28,51.08,51.25,268880.0,50.813,50.9721,50.7733,50.9423,268880.0
2018-02-09 11:35:00,51.24,51.38,51.24,51.29,361920.0,50.9323,51.0715,50.9323,50.982,361920.0
2018-02-09 11:40:00,51.29,51.45,51.26,51.38,384800.0,50.982,51.1411,50.9522,51.0715,384800.0
2018-02-09 11:45:00,51.34,51.41,51.14,51.14,365160.0,51.0317,51.1013,50.8329,50.8329,365160.0
2018-02-09 11:50:00,51.19,51.2,51.09,51.15,276520.0,50.8826,50.8926,50.7832,50.8429,276520.0
2018-02-09 11:55:00,51.13,51.2,50.89,50.9,667260.0,50.823,50.8926,50.5844,50.5944,667260.0
2018-02-09 12:00:00,50.95,50.98,50.83,50.86,367500.0,50.6441,50.6739,50.5248,50.5546,367500.0
2018-02-09 12:05:00,50.88,50.91,50.64,50.68,1023220.0,50.5745,50.6043,50.3359,50.3757,1023220.0
2018-02-09 12:10:00,50.64,50.78,50.5,50.5,1113000.0,50.3359,50.4751,50.1968,50.1968,1113000.0
2018-02-09 12:15:00,50.52,50.72,50.45,50.7,567040.0,50.2166,50.4154,50.1471,50.3956,567040.0
2018-02-09 12:20:00,50.69,50.79,50.48,50.52,951000.0,50.3856,50.485,50.1769,50.2166,951000.0
2018-02-09 12:25:00,50.53,50.53,50.16,50.33,682160.0,50.2266,50.2266,49.8588,50.0278,682160.0
2018-02-09 12:30:00,50.3,50.49,50.28,50.35,419520.0,49.998,50.1868,49.9781,50.0477,419520.0
2018-02-09 12:35:00,50.39,50.4,50.16,50.19,492700.0,50.0874,50.0974,49.8588,49.8886,492700.0
2018-02-09 12:40:00,50.19,50.25,50.0,50.03,781000.0,49.8886,49.9483,49.6998,49.7296,781000.0
2018-02-09 12:45:00,50.05,50.21,49.96,49.98,825540.0,49.7495,49.9085,49.66,49.6799,825540.0
2018-02-09 12:50:00,50.0,50.47,49.94,50.47,617400.0,49.6998,50.1669,49.6401,50.1669,617400.0
2018-02-09 12:55:00,50.49,50.87,50.49,50.86,467420.0,50.1868,50.5645,50.1868,50.5546,467420.0
2018-02-09 13:00:00,50.85,50.91,50.47,50.55,646380.0,50.5447,50.6043,50.1669,50.2465,646380.0
2018-02-09 13:05:00,50.6,50.81,50.38,50.41,290940.0,50.2962,50.5049,50.0775,50.1073,290940.0
2018-02-09 13:10:00,50.38,50.49,50.17,50.33,396260.0,50.0775,50.1868,49.8687,50.0278,396260.0
2018-02-09 13:15:00,50.37,50.63,50.27,50.62,153900.0,50.0675,50.326,49.9681,50.316,153900.0
2018-02-09 13:20:00,50.67,50.68,50.21,50.3,311740.0,50.3657,50.3757,49.9085,49.998,311740.0
2018-02-09 13:25:00,50.32,50.35,50.07,50.21,461260.0,50.0178,50.0477,49.7693,49.9085,461260.0
2018-02-09 13:30:00,50.16,50.27,50.01,50.05,466400.0,49.8588,49.9681,49.7097,49.7495,466400.0
2018-02-09 13:35:00,50.06,50.18,49.85,49.87,590320.0,49.7594,49.8787,49.5507,49.5705,590320.0
2018-02-09 13:40:00,49.87,50.1,49.87,50.05,620400.0,49.5705,49.7992,49.5705,49.7495,620400.0
2018-02-09 13:45:00,50.04,50.48,49.93,50.46,633060.0,49.7395,50.1769,49.6302,50.157,633060.0
2018-02-09 13:50:00,50.47,50.73,50.37,50.73,459700.0,50.1669,50.4254,50.0675,50.4254,459700.0
2018-02-09 13:55:00,50.73,50.98,50.69,50.79,728380.0,50.4254,50.6739,50.3856,50.485,728380.0
2018-02-09 14:00:00,50.79,51.4,50.72,51.33,1117500.0,50.485,51.0914,50.4154,51.0218,1117500.0
2018-02-09 14:05:00,51.23,51.48,51.04,51.41,679860.0,50.9224,51.1709,50.7335,51.1013,679860.0
2018-02-09 14:10:00,51.43,51.7,51.26,51.36,762320.0,51.1212,51.3896,50.9522,51.0516,762320.0
2018-02-09 14:15:00,51.48,51.66,51.35,51.51,428400.0,51.1709,51.3498,51.0417,51.2007,428400.0
2018-02-09 14:20:00,51.57,51.82,51.57,51.79,890720.0,51.2603,51.5088,51.2603,51.479,890720.0
2018-02-09 14:25:00,51.82,51.99,51.51,51.59,1132420.0,51.5088,51.6778,51.2007,51.2802,1132420.0
2018-02-09 14:30:00,51.59,51.62,51.34,51.35,478240.0,51.2802,51.31,51.0317,51.0417,478240.0
2018-02-09 14:35:00,51.39,51.59,51.21,51.47,279160.0,51.0814,51.2802,50.9025,51.1609,279160.0
2018-02-09 14:40:00,51.5,51.59,51.26,51.44,217380.0,51.1908,51.2802,50.9522,51.1311,217380.0
2018-02-09 14:45:00,51.42,51.64,51.42,51.51,361680.0,51.1112,51.3299,51.1112,51.2007,361680.0
2018-02-09 14:50:00,51.56,51.74,51.45,51.58,403220.0,51.2504,51.4293,51.1411,51.2703,403220.0
2018-02-09 14:55:00,51.58,51.58,51.39,51.43,205940.0,51.2703,51.2703,51.0814,51.1212,205940.0
2018-02-09 15:00:00,51.44,51.44,51.05,51.22,392780.0,51.1311,51.1311,50.7435,50.9124,392780.0
2018-02-09 15:05:00,51.2,51.3,50.95,51.13,392820.0,50.8926,50.992,50.6441,50.823,392820.0
2018-02-09 15:10:00,51.18,51.35,51.03,51.35,295400.0,50.8727,51.0417,50.7236,51.0417,295400.0
2018-02-09 15:15:00,51.46,51.64,51.33,51.59,380460.0,51.151,51.3299,51.0218,51.2802,380460.0
2018-02-09 15:20:00,51.6,51.74,51.55,51.62,502440.0,51.2902,51.4293,51.2405,51.31,502440.0
2018-02-09 15:25:00,51.65,51.9,51.59,51.77,537740.0,51.3399,51.5884,51.2802,51.4591,537740.0
2018-02-09 15:30:00,51.81,51.95,51.7,51.95,506720.0,51.4989,51.6381,51.3896,51.6381,506720.0
2018-02-09 15:35:00,51.95,52.0,51.78,51.95,662220.0,51.6381,51.6878,51.4691,51.6381,662220.0
2018-02-09 15:40:00,51.93,52.25,51.89,52.16,1371240.0,51.6182,51.9363,51.5784,51.8468,1371240.0
2018-02-09 15:45:00,52.15,52.37,52.11,52.27,912420.0,51.8369,52.0555,51.7971,51.9561,912420.0
2018-02-09 15:50:00,52.31,52.58,52.25,52.27,1309100.0,51.9959,52.2643,51.9363,51.9561,1309100.0
2018-02-09 15:55:00,52.28,52.35,51.99,52.17,1864900.0,51.9661,52.0357,51.6778,51.8567,1864900.0
2018-02-12 09:30:00,52.83,52.92,52.7,52.88,1822200.0,52.5128,52.6022,52.3836,52.5625,1822200.0
2018-02-12 09:35:00,52.89,53.06,52.74,52.8,601900.0,52.5724,52.7414,52.4233,52.483,601900.0
2018-02-12 09:40:00,52.77,52.94,52.72,52.91,521280.0,52.4531,52.6221,52.4034,52.5923,521280.0
2018-02-12 09:45:00,52.9,52.92,52.64,52.67,572740.0,52.5823,52.6022,52.3239,52.3537,572740.0
2018-02-12 09:50:00,52.65,52.65,52.41,52.49,622600.0,52.3339,52.3339,52.0953,52.1748,622600.0
2018-02-12 09:55:00,52.47,52.68,52.39,52.42,518640.0,52.1549,52.3637,52.0754,52.1052,518640.0
2018-02-12 10:00:00,52.47,52.78,52.43,52.75,383260.0,52.1549,52.4631,52.1152,52.4333,383260.0
2018-02-12 10:05:00,52.78,52.99,52.75,52.76,446380.0,52.4631,52.6718,52.4333,52.4432,446380.0
2018-02-12 10:10:00,52.8,52.8,52.56,52.57,250540.0,52.483,52.483,52.2444,52.2543,250540.0
2018-02-12 10:15:00,52.6,52.64,52.45,52.49,264720.0,52.2842,52.3239,52.1351,52.1748,264720.0
2018-02-12 10:20:00,52.52,52.61,52.4,52.46,246680.0,52.2046,52.2941,52.0854,52.145,246680.0
2018-02-12 10:25:00,52.44,52.6,52.27,52.46,301460.0,52.1251,52.2842,51.9561,52.145,301460.0
2018-02-12 10:30:00,52.45,52.52,52.32,52.49,440460.0,52.1351,52.2046,52.0058,52.1748,440460.0
2018-02-12 10:35:00,52.48,52.75,52.47,52.56,375920.0,52.1649,52.4333,52.1549,52.2444,375920.0
2018-02-12 10:40:00,52.56,52.58,52.38,52.45,369280.0,52.2444,52.2643,52.0655,52.1351,369280.0
2018-02-12 10:45:00,52.43,52.59,52.43,52.59,244340.0,52.1152,52.2742,52.1152,52.2742,244340.0
2018-02-12 10:50:00,52.61,52.68,52.47,52.52,258400.0,52.2941,52.3637,52.1549,52.2046,258400.0
2018-02-12 10:55:00,52.57,52.75,52.52,52.7,195720.0,52.2543,52.4333,52.2046,52.3836,195720.0
2018-02-12 11:00:00,52.72,52.94,52.72,52.93,387580.0,52.4034,52.6221,52.4034,52.6122,387580.0
2018-02-12 11:05:00,52.89,53.0,52.81,52.87,187240.0,52.5724,52.6817,52.4929,52.5525,187240.0
2018-02-12 11:10:00,52.87,53.03,52.73,52.95,220140.0,52.5525,52.7116,52.4134,52.632,220140.0
2018-02-12 11:15:00,53.0,53.01,52.85,53.0,256800.0,52.6817,52.6917,52.5327,52.6817,256800.0
2018-02-12 11:20:00,53.01,53.08,52.97,53.04,208960.0,52.6917,52.7613,52.6519,52.7215,208960.0
2018-02-12 11:25:00,53.0,53.0,52.89,52.92,276840.0,52.6817,52.6817,52.5724,52.6022,276840.0
2018-02-12 11:30:00,52.94,53.07,52.86,53.05,354940.0,52.6221,52.7513,52.5426,52.7314,354940.0
2018-02-12 11:35:00,53.06,53.13,53.05,53.13,171300.0,52.7414,52.811,52.7314,52.811,171300.0
2018-02-12 11:40:00,53.11,53.14,53.07,53.14,121020.0,52.7911,52.8209,52.7513,52.8209,121020.0
2018-02-12 11:45:00,53.11,53.14,53.03,53.11,115600.0,52.7911,52.8209,52.7116,52.7911,115600.0
2018-02-12 11:50:00,53.14,53.14,52.99,53.11,193900.0,52.8209,52.8209,52.6718,52.7911,193900.0
2018-02-12 11:55:00,53.13,53.26,53.13,53.26,217340.0,52.811,52.9402,52.811,52.9402,217340.0
2018-02-12 12:00:00,53.25,53.28,53.14,53.16,111560.0,52.9302,52.9601,52.8209,52.8408,111560.0
2018-02-12 12:05:00,53.15,53.17,53.09,53.15,239440.0,52.8308,52.8507,52.7712,52.8308,239440.0
2018-02-12 12:10:00,53.1,53.18,53.06,53.17,142040.0,52.7811,52.8607,52.7414,52.8507,142040.0
2018-02-12 12:15:00,53.16,53.21,53.12,53.16,234480.0,52.8408,52.8905,52.801,52.8408,234480.0
2018-02-12 12:20:00,53.14,53.16,53.02,53.08,161000.0,52.8209,52.8408,52.7016,52.7613,161000.0
2018-02-12 12:25:00,53.05,53.08,53.02,53.02,103500.0,52.7314,52.7613,52.7016,52.7016,103500.0
2018-02-12 12:30:00,53.01,53.01,52.97,53.01,127220.0,52.6917,52.6917,52.6519,52.6917,127220.0
2018-02-12 12:35:00,53.01,53.01,52.9,52.98,129020.0,52.6917,52.6917,52.5823,52.6619,129020.0
2018-02-12 12:40:00,52.95,52.99,52.81,52.83,117260.0,52.632,52.6718,52.4929,52.5128,117260.0
2018-02-12 12:45:00,52.86,52.88,52.76,52.76,115000.0,52.5426,52.5625,52.4432,52.4432,115000.0
2018-02-12 12:50:00,52.79,52.93,52.79,52.9,87800.0,52.473,52.6122,52.473,52.5823,87800.0
2018-02-12 12:55:00,52.89,52.91,52.82,52.85,145380.0,52.5724,52.5923,52.5028,52.5327,145380.0
2018-02-12 13:00:00,52.88,52.93,52.84,52.9,123200.0,52.5625,52.6122,52.5227,52.5823,123200.0
2018-02-12 13:05:00,52.92,52.92,52.76,52.8,122340.0,52.6022,52.6022,52.4432,52.483,122340.0
2018-02-12 13:10:00,52.79,52.88,52.78,52.84,129920.0,52.473,52.5625,52.4631,52.5227,129920.0
2018-02-12 13:15:00,52.83,52.84,52.72,52.75,293240.0,52.5128,52.5227,52.4034,52.4333,293240.0
2018-02-12 13:20:00,52.71,52.77,52.65,52.76,110440.0,52.3935,52.4531,52.3339,52.4432,110440.0
2018-02-12 13:25:00,52.78,52.79,52.69,52.74,131480.0,52.4631,52.473,52.3736,52.4233,131480.0
2018-02-12 13:30:00,52.76,52.84,52.73,52.82,136460.0,52.4432,52.5227,52.4134,52.5028,136460.0
2018-02-12 13:35:00,52.84,52.84,52.73,52.81,127440.0,52.5227,52.5227,52.4134,52.4929,127440.0
2018-02-12 13:40:00,52.82,52.86,52.8,52.85,73260.0,52.5028,52.5426,52.483,52.5327,73260.0
2018-02-12 13:45:00,52.85,52.85,52.79,52.84,63520.0,52.5327,52.5327,52.473,52.5227,63520.0
2018-02-12 13:50:00,52.84,53.04,52.84,53.02,185980.0,52.5227,52.7215,52.5227,52.7016,185980.0
2018-02-12 13:55:00,53.04,53.1,53.0,53.05,129320.0,52.7215,52.7811,52.6817,52.7314,129320.0
2018-02-12 14:00:00,53.09,53.09,52.95,52.97,98000.0,52.7712,52.7712,52.632,52.6519,98000.0
2018-02-12 14:05:00,52.94,52.99,52.9,52.93,63200.0,52.6221,52.6718,52.5823,52.6122,63200.0
2018-02-12 14:10:00,52.93,52.93,52.86,52.87,110800.0,52.6122,52.6122,52.5426,52.5525,110800.0
2018-02-12 14:15:00,52.87,52.91,52.79,52.79,167180.0,52.5525,52.5923,52.473,52.473,167180.0
2018-02-12 14:20:00,52.8,52.94,52.8,52.9,82320.0,52.483,52.6221,52.483,52.5823,82320.0
2018-02-12 14:25:00,52.9,53.08,52.9,53.06,123240.0,52.5823,52.7613,52.5823,52.7414,123240.0
2018-02-12 14:30:00,53.05,53.13,53.04,53.08,195760.0,52.7314,52.811,52.7215,52.7613,195760.0
2018-02-12 14:35:00,53.09,53.17,53.08,53.15,196260.0,52.7712,52.8507,52.7613,52.8308,196260.0
2018-02-12 14:40:00,53.12,53.2,53.06,53.06,108000.0,52.801,52.8805,52.7414,52.7414,108000.0
2018-02-12 14:45:00,53.06,53.08,52.99,52.99,93860.0,52.7414,52.7613,52.6718,52.6718,93860.0
2018-02-12 14:50:00,52.98,52.99,52.9,52.96,135040.0,52.6619,52.6718,52.5823,52.642,135040.0
2018-02-12 14:55:00,52.96,53.03,52.96,53.02,102440.0,52.642,52.7116,52.642,52.7016,102440.0
2018-02-12 15:00:00,53.02,53.08,52.97,53.0,99740.0,52.7016,52.7613,52.6519,52.6817,99740.0
2018-02-12 15:05:00,53.03,53.09,53.03,53.05,154920.0,52.7116,52.7712,52.7116,52.7314,154920.0
2018-02-12 15:10:00,53.0,53.16,52.95,53.08,370380.0,52.6817,52.8408,52.632,52.7613,370380.0
2018-02-12 15:15:00,53.11,53.11,53.03,53.08,120580.0,52.7911,52.7911,52.7116,52.7613,120580.0
2018-02-12 15:20:00,53.09,53.2,53.09,53.14,292940.0,52.7712,52.8805,52.7712,52.8209,292940.0
2018-02-12 15:25:00,53.15,53.18,53.02,53.05,238740.0,52.8308,52.8607,52.7016,52.7314,238740.0
2018-02-12 15:30:00,53.06,53.1,52.92,52.97,233600.0,52.7414,52.7811,52.6022,52.6519,233600.0
2018-02-12 15:35:00,53.0,53.01,52.86,52.93,256480.0,52.6817,52.6917,52.5426,52.6122,256480.0
2018-02-12 15:40:00,52.92,53.01,52.92,52.96,288540.0,52.6022,52.6917,52.6022,52.642,288540.0
2018-02-12 15:45:00,52.94,52.94,52.72,52.76,460560.0,52.6221,52.6221,52.4034,52.4432,460560.0
2018-02-12 15:50:00,52.74,52.87,52.72,52.87,443300.0,52.4233,52.5525,52.4034,52.5525,443300.0
2018-02-12 15:55:00,52.84,52.88,52.65,52.77,1329900.0,52.5227,52.5625,52.3339,52.4531,1329900.0
2018-02-13 09:30:00,52.5,52.76,52.48,52.6,1204900.0,52.1848,52.4432,52.1649,52.2842,1204900.0
2018-02-13 09:35:00,52.57,52.72,52.36,52.53,504940.0,52.2543,52.4034,52.0456,52.2146,504940.0
2018-02-13 09:40:00,52.52,52.68,52.35,52.49,491560.0,52.2046,52.3637,52.0357,52.1748,491560.0
2018-02-13 09:45:00,52.46,52.55,52.37,52.37,365620.0,52.145,52.2345,52.0555,52.0555,365620.0
2018-02-13 09:50:00,52.37,52.62,52.37,52.57,314600.0,52.0555,52.304,52.0555,52.2543,314600.0
2018-02-13 09:55:00,52.56,52.58,52.43,52.55,277980.0,52.2444,52.2643,52.1152,52.2345,277980.0
2018-02-13 10:00:00,52.55,52.77,52.55,52.6,471540.0,52.2345,52.4531,52.2345,52.2842,471540.0
2018-02-13 10:05:00,52.63,52.65,52.58,52.62,149600.0,52.314,52.3339,52.2643,52.304,149600.0
2018-02-13 10:10:00,52.62,52.75,52.6,52.73,266500.0,52.304,52.4333,52.2842,52.4134,266500.0
2018-02-13 10:15:00,52.71,52.79,52.71,52.76,151460.0,52.3935,52.473,52.3935,52.4432,151460.0
2018-02-13 10:20:00,52.75,52.94,52.75,52.9,280640.0,52.4333,52.6221,52.4333,52.5823,280640.0
2018-02-13 10:25:00,52.89,52.89,52.74,52.75,223880.0,52.5724,52.5724,52.4233,52.4333,223880.0
2018-02-13 10:30:00,52.75,52.8,52.66,52.73,201980.0,52.4333,52.483,52.3438,52.4134,201980.0
2018-02-13 10:35:00,52.71,52.79,52.69,52.79,284420.0,52.3935,52.473,52.3736,52.473,284420.0
2018-02-13 10:40:00,52.85,52.88,52.81,52.83,342760.0,52.5327,52.5625,52.4929,52.5128,342760.0
2018-02-13 10:45:00,52.83,53.0,52.78,52.98,366340.0,52.5128,52.6817,52.4631,52.6619,366340.0
2018-02-13 10:50:00,53.0,53.0,52.86,52.88,213540.0,52.6817,52.6817,52.5426,52.5625,213540.0
2018-02-13 10:55:00,52.91,52.94,52.83,52.83,190160.0,52.5923,52.6221,52.5128,52.5128,190160.0
2018-02-13 11:00:00,52.82,52.84,52.71,52.74,228620.0,52.5028,52.5227,52.3935,52.4233,228620.0
2018-02-13 11:05:00,52.71,52.75,52.65,52.74,254480.0,52.3935,52.4333,52.3339,52.4233,254480.0
2018-02-13 11:10:00,52.69,52.78,52.69,52.73,108460.0,52.3736,52.4631,52.3736,52.4134,108460.0
2018-02-13 11:15:00,52.73,52.77,52.7,52.74,79480.0,52.4134,52.4531,52.3836,52.4233,79480.0
2018-02-13 11:20:00,52.77,52.77,52.67,52.75,145580.0,52.4531,52.4531,52.3537,52.4333,145580.0
2018-02-13 11:25:00,52.77,52.77,52.69,52.7,109140.0,52.4531,52.4531,52.3736,52.3836,109140.0
2018-02-13 11:30:00,52.71,52.77,52.7,52.7,219320.0,52.3935,52.4531,52.3836,52.3836,219320.0
2018-02-13 11:35:00,52.71,52.73,52.61,52.7,275020.0,52.3935,52.4134,52.2941,52.3836,275020.0
2018-02-13 11:40:00,52.68,52.69,52.63,52.67,123060.0,52.3637,52.3736,52.314,52.3537,123060.0
2018-02-13 11:45:00,52.67,52.79,52.67,52.79,264800.0,52.3537,52.473,52.3537,52.473,264800.0
2018-02-13 11:50:00,52.78,52.83,52.75,52.79,261460.0,52.4631,52.5128,52.4333,52.473,261460.0
2018-02-13 11:55:00,52.8,52.89,52.8,52.87,458860.0,52.483,52.5724,52.483,52.5525,458860.0
2018-02-13 12:00:00,52.87,52.98,52.86,52.94,236200.0,52.5525,52.6619,52.5426,52.6221,236200.0
2018-02-13 12:05:00,52.94,52.95,52.83,52.85,85280.0,52.6221,52.632,52.5128,52.5327,85280.0
2018-02-13 12:10:00,52.86,52.9,52.86,52.9,46000.0,52.5426,52.5823,52.5426,52.5823,46000.0
2018-02-13 12:15:00,52.9,52.91,52.84,52.85,54820.0,52.5823,52.5923,52.5227,52.5327,54820.0
2018-02-13 12:20:00,52.84,52.84,52.73,52.76,47080.0,52.5227,52.5227,52.4134,52.4432,47080.0
2018-02-13 12:25:00,52.77,52.78,52.74,52.75,60000.0,52.4531,52.4631,52.4233,52.4333,60000.0
2018-02-13 12:30:00,52.72,52.73,52.66,52.72,203180.0,52.4034,52.4134,52.3438,52.4034,203180.0
2018-02-13 12:35:00,52.72,52.73,52.62,52.69,132380.0,52.4034,52.4134,52.304,52.3736,132380.0
2018-02-13 12:40:00,52.68,52.82,52.68,52.79,98000.0,52.3637,52.5028,52.3637,52.473,98000.0
2018-02-13 12:45:00,52.8,52.8,52.75,52.79,42000.0,52.483,52.483,52.4333,52.473,42000.0
2018-02-13 12:50:00,52.8,52.85,52.79,52.81,259240.0,52.483,52.5327,52.473,52.4929,259240.0
2018-02-13 12:55:00,52.79,52.79,52.7,52.7,50000.0,52.473,52.473,52.3836,52.3836,50000.0
2018-02-13 13:00:00,52.73,52.77,52.72,52.75,101700.0,52.4134,52.4531,52.4034,52.4333,101700.0
2018-02-13 13:05:00,52.74,52.78,52.72,52.74,60520.0,52.4233,52.4631,52.4034,52.4233,60520.0
2018-02-13 13:10:00,52.74,52.83,52.7,52.83,126140.0,52.4233,52.5128,52.3836,52.5128,126140.0
2018-02-13 13:15:00,52.85,52.87,52.8,52.87,99320.0,52.5327,52.5525,52.483,52.5525,99320.0
2018-02-13 13:20:00,52.88,52.94,52.85,52.94,86000.0,52.5625,52.6221,52.5327,52.6221,86000.0
2018-02-13 13:25:00,52.95,52.98,52.89,52.94,59880.0,52.632,52.6619,52.5724,52.6221,59880.0
2018-02-13 13:30:00,52.94,52.95,52.84,52.87,99580.0,52.6221,52.632,52.5227,52.5525,99580.0
2018-02-13 13:35:00,52.88,52.95,52.85,52.95,60240.0,52.5625,52.632,52.5327,52.632,60240.0
2018-02-13 13:40:00,52.94,52.97,52.89,52.95,176940.0,52.6221,52.6519,52.5724,52.632,176940.0
2018-02-13 13:45:00,52.94,52.95,52.91,52.92,57200.0,52.6221,52.632,52.5923,52.6022,57200.0
2018-02-13 13:50:00,52.92,52.97,52.9,52.94,67120.0,52.6022,52.6519,52.5823,52.6221,67120.0
2018-02-13 13:55:00,52.92,52.95,52.89,52.95,77400.0,52.6022,52.632,52.5724,52.632,77400.0
2018-02-13 14:00:00,52.94,52.98,52.92,52.95,47680.0,52.6221,52.6619,52.6022,52.632,47680.0
2018-02-13 14:05:00,52.92,52.96,52.9,52.96,46140.0,52.6022,52.642,52.5823,52.642,46140.0
2018-02-13 14:10:00,52.97,53.06,52.96,53.0,202380.0,52.6519,52.7414,52.642,52.6817,202380.0
2018-02-13 14:15:00,53.02,53.06,53.0,53.0,72240.0,52.7016,52.7414,52.6817,52.6817,72240.0
2018-02-13 14:20:00,53.0,53.03,52.97,52.99,65600.0,52.6817,52.7116,52.6519,52.6718,65600.0
2018-02-13 14:25:00,52.98,53.02,52.94,52.95,61440.0,52.6619,52.7016,52.6221,52.632,61440.0
2018-02-13 14:30:00,52.95,52.96,52.87,52.95,98300.0,52.632,52.642,52.5525,52.632,98300.0
2018-02-13 14:35:00,52.92,52.95,52.87,52.87,46460.0,52.6022,52.632,52.5525,52.5525,46460.0
2018-02-13 14:40:00,52.85,52.9,52.83,52.89,81000.0,52.5327,52.5823,52.5128,52.5724,81000.0
2018-02-13 14:45:00,52.87,52.9,52.83,52.87,73760.0,52.5525,52.5823,52.5128,52.5525,73760.0
2018-02-13 14:50:00,52.86,52.93,52.86,52.88,83900.0,52.5426,52.6122,52.5426,52.5625,83900.0
2018-02-13 14:55:00,52.85,52.93,52.85,52.93,55380.0,52.5327,52.6122,52.5327,52.6122,55380.0
2018-02-13 15:00:00,52.9,52.91,52.78,52.78,140580.0,52.5823,52.5923,52.4631,52.4631,140580.0
2018-02-13 15:05:00,52.75,52.83,52.72,52.81,182000.0,52.4333,52.5128,52.4034,52.4929,182000.0
2018-02-13 15:10:00,52.81,52.9,52.77,52.87,171580.0,52.4929,52.5823,52.4531,52.5525,171580.0
2018-02-13 15:15:00,52.87,52.93,52.85,52.88,108000.0,52.5525,52.6122,52.5327,52.5625,108000.0
2018-02-13 15:20:00,52.88,52.89,52.79,52.82,338360.0,52.5625,52.5724,52.473,52.5028,338360.0
2018-02-13 15:25:00,52.82,52.87,52.79,52.82,153800.0,52.5028,52.5525,52.473,52.5028,153800.0
2018-02-13 15:30:00,52.8,52.84,52.78,52.79,382640.0,52.483,52.5227,52.4631,52.473,382640.0
2018-02-13 15:35:00,52.79,52.82,52.77,52.82,206540.0,52.473,52.5028,52.4531,52.5028,206540.0
2018-02-13 15:40:00,52.82,52.86,52.67,52.69,262620.0,52.5028,52.5426,52.3537,52.3736,262620.0
2018-02-13 15:45:00,52.69,52.81,52.69,52.81,530340.0,52.3736,52.4929,52.3736,52.4929,530340.0
2018-02-13 15:50:00,52.81,52.84,52.75,52.75,422660.0,52.4929,52.5227,52.4333,52.4333,422660.0
2018-02-13 15:55:00,52.75,52.77,52.66,52.71,543660.0,52.4333,52.4531,52.3438,52.3935,543660.0
2018-02-14 09:30:00,52.72,52.87,52.57,52.68,1218480.0,52.4034,52.5525,52.2543,52.3637,1218480.0
2018-02-14 09:35:00,52.57,52.78,52.5,52.65,564120.0,52.2543,52.4631,52.1848,52.3339,564120.0
2018-02-14 09:40:00,52.55,52.82,52.49,52.66,376320.0,52.2345,52.5028,52.1748,52.3438,376320.0
2018-02-14 09:45:00,52.64,52.78,52.55,52.69,450660.0,52.3239,52.4631,52.2345,52.3736,450660.0
2018-02-14 09:50:00,52.7,52.84,52.63,52.76,171740.0,52.3836,52.5227,52.314,52.4432,171740.0
2018-02-14 09:55:00,52.79,52.9,52.76,52.8,457380.0,52.473,52.5823,52.4432,52.483,457380.0
2018-02-14 10:00:00,52.82,52.88,52.68,52.83,281900.0,52.5028,52.5625,52.3637,52.5128,281900.0
2018-02-14 10:05:00,52.8,53.01,52.77,53.01,340220.0,52.483,52.6917,52.4531,52.6917,340220.0
2018-02-14 10:10:00,53.01,53.11,53.0,53.0,405600.0,52.6917,52.7911,52.6817,52.6817,405600.0
2018-02-14 10:15:00,53.04,53.11,52.95,53.11,410860.0,52.7215,52.7911,52.632,52.7911,410860.0
2018-02-14 10:20:00,53.09,53.23,53.08,53.14,246020.0,52.7712,52.9104,52.7613,52.8209,246020.0
2018-02-14 10:25:00,53.14,53.22,53.06,53.21,264140.0,52.8209,52.9004,52.7414,52.8905,264140.0
2018-02-14 10:30:00,53.24,53.28,53.07,53.12,266840.0,52.9203,52.9601,52.7513,52.801,266840.0
2018-02-14 10:35:00,53.08,53.44,53.05,53.44,422700.0,52.7613,53.1191,52.7314,53.1191,422700.0
2018-02-14 10:40:00,53.42,53.5,53.25,53.29,427280.0,53.0992,53.1787,52.9302,52.97,427280.0
2018-02-14 10:45:00,53.32,53.39,53.19,53.19,260360.0,52.9998,53.0694,52.8706,52.8706,260360.0
2018-02-14 10:50:00,53.2,53.26,53.15,53.16,129540.0,52.8805,52.9402,52.8308,52.8408,129540.0
2018-02-14 10:55:00,53.15,53.26,53.14,53.22,161380.0,52.8308,52.9402,52.8209,52.9004,161380.0
2018-02-14 11:00:00,53.23,53.3,53.19,53.22,169840.0,52.9104,52.9799,52.8706,52.9004,169840.0
2018-02-14 11:05:00,53.22,53.34,53.22,53.31,111000.0,52.9004,53.0197,52.9004,52.9899,111000.0
2018-02-14 11:10:00,53.29,53.37,53.26,53.37,290000.0,52.97,53.0495,52.9402,53.0495,290000.0
2018-02-14 11:15:00,53.35,53.38,53.3,53.36,145480.0,53.0296,53.0595,52.9799,53.0396,145480.0
2018-02-14 11:20:00,53.34,53.45,53.32,53.39,214920.0,53.0197,53.129,52.9998,53.0694,214920.0
2018-02-14 11:25:00,53.39,53.5,53.36,53.48,285540.0,53.0694,53.1787,53.0396,53.1589,285540.0
2018-02-14 11:30:00,53.5,53.55,53.44,53.52,531940.0,53.1787,53.2284,53.1191,53.1986,531940.0
2018-02-14 11:35:00,53.55,53.7,53.49,53.7,340740.0,53.2284,53.3775,53.1688,53.3775,340740.0
2018-02-14 11:40:00,53.69,53.77,53.63,53.7,510800.0,53.3676,53.4471,53.308,53.3775,510800.0
2018-02-14 11:45:00,53.73,53.74,53.46,53.46,252120.0,53.4074,53.4173,53.139,53.139,252120.0
2018-02-14 11:50:00,53.49,53.49,53.38,53.42,207720.0,53.1688,53.1688,53.0595,53.0992,207720.0
2018-02-14 11:55:00,53.43,53.44,53.34,53.35,118660.0,53.1092,53.1191,53.0197,53.0296,118660.0
2018-02-14 12:00:00,53.36,53.47,53.32,53.47,157280.0,53.0396,53.1489,52.9998,53.1489,157280.0
2018-02-14 12:05:00,53.47,53.47,53.4,53.46,54920.0,53.1489,53.1489,53.0793,53.139,54920.0
2018-02-14 12:10:00,53.47,53.49,53.44,53.48,85740.0,53.1489,53.1688,53.1191,53.1589,85740.0
2018-02-14 12:15:00,53.46,53.47,53.3,53.34,94760.0,53.139,53.1489,52.9799,53.0197,94760.0
2018-02-14 12:20:00,53.3,53.4,53.26,53.38,109220.0,52.9799,53.0793,52.9402,53.0595,109220.0
2018-02-14 12:25:00,53.35,53.48,53.35,53.46,98480.0,53.0296,53.1589,53.0296,53.139,98480.0
2018-02-14 12:30:00,53.48,53.51,53.44,53.46,141120.0,53.1589,53.1887,53.1191,53.139,141120.0
2018-02-14 12:35:00,53.47,53.64,53.47,53.6,171260.0,53.1489,53.3179,53.1489,53.2781,171260.0
2018-02-14 12:40:00,53.63,53.64,53.55,53.58,115780.0,53.308,53.3179,53.2284,53.2583,115780.0
2018-02-14 12:45:00,53.57,53.62,53.49,53.49,93280.0,53.2483,53.298,53.1688,53.1688,93280.0
2018-02-14 12:50:00,53.49,53.67,53.47,53.66,186820.0,53.1688,53.3477,53.1489,53.3378,186820.0
2018-02-14 12:55:00,53.65,53.69,53.63,53.68,73400.0,53.3278,53.3676,53.308,53.3577,73400.0
2018-02-14 13:00:00,53.67,53.74,53.65,53.71,159780.0,53.3477,53.4173,53.3278,53.3875,159780.0
2018-02-14 13:05:00,53.74,53.75,53.68,53.69,107000.0,53.4173,53.4272,53.3577,53.3676,107000.0
2018-02-14 13:10:00,53.69,53.72,53.63,53.69,188820.0,53.3676,53.3974,53.308,53.3676,188820.0
2018-02-14 13:15:00,53.68,53.71,53.57,53.59,119500.0,53.3577,53.3875,53.2483,53.2682,119500.0
2018-02-14 13:20:00,53.62,53.74,53.6,53.69,109420.0,53.298,53.4173,53.2781,53.3676,109420.0
2018-02-14 13:25:00,53.68,53.7,53.62,53.63,100540.0,53.3577,53.3775,53.298,53.308,100540.0
2018-02-14 13:30:00,53.65,53.7,53.63,53.7,75400.0,53.3278,53.3775,53.308,53.3775,75400.0
2018-02-14 13:35:00,53.68,53.72,53.64,53.65,69200.0,53.3577,53.3974,53.3179,53.3278,69200.0
2018-02-14 13:40:00,53.64,53.66,53.6,53.66,212160.0,53.3179,53.3378,53.2781,53.3378,212160.0
2018-02-14 13:45:00,53.63,53.67,53.5,53.59,267120.0,53.308,53.3477,53.1787,53.2682,267120.0
2018-02-14 13:50:00,53.59,53.59,53.55,53.58,72480.0,53.2682,53.2682,53.2284,53.2583,72480.0
2018-02-14 13:55:00,53.56,53.6,53.54,53.59,78420.0,53.2384,53.2781,53.2185,53.2682,78420.0
2018-02-14 14:00:00,53.55,53.68,53.55,53.66,109740.0,53.2284,53.3577,53.2284,53.3378,109740.0
2018-02-14 14:05:00,53.66,53.67,53.61,53.61,99520.0,53.3378,53.3477,53.2881,53.2881,99520.0
2018-02-14 14:10:00,53.61,53.65,53.56,53.56,149800.0,53.2881,53.3278,53.2384,53.2384,149800.0
2018-02-14 14:15:00,53.6,53.63,53.56,53.58,103800.0,53.2781,53.308,53.2384,53.2583,103800.0
2018-02-14 14:20:00,53.61,53.65,53.55,53.55,114340.0,53.2881,53.3278,53.2284,53.2284,114340.0
2018-02-14 14:25:00,53.51,53.58,53.43,53.46,269480.0,53.1887,53.2583,53.1092,53.139,269480.0
2018-02-14 14:30:00,53.46,53.54,53.42,53.48,185420.0,53.139,53.2185,53.0992,53.1589,185420.0
2018-02-14 14:35:00,53.51,53.55,53.41,53.55,208440.0,53.1887,53.2284,53.0893,53.2284,208440.0
2018-02-14 14:40:00,53.55,53.6,53.51,53.52,96420.0,53.2284,53.2781,53.1887,53.1986,96420.0
2018-02-14 14:45:00,53.53,53.55,53.48,53.55,78540.0,53.2086,53.2284,53.1589,53.2284,78540.0
2018-02-14 14:50:00,53.54,53.58,53.53,53.58,42000.0,53.2185,53.2583,53.2086,53.2583,42000.0
2018-02-14 14:55:00,53.59,53.59,53.5,53.55,183680.0,53.2682,53.2682,53.1787,53.2284,183680.0
2018-02-14 15:00:00,53.56,53.68,53.56,53.64,132180.0,53.2384,53.3577,53.2384,53.3179,132180.0
2018-02-14 15:05:00,53.65,53.74,53.65,53.67,251320.0,53.3278,53.4173,53.3278,53.3477,251320.0
2018-02-14 15:10:00,53.68,53.72,53.63,53.72,291200.0,53.3577,53.3974,53.308,53.3974,291200.0
2018-02-14 15:15:00,53.72,53.77,53.7,53.75,153540.0,53.3974,53.4471,53.3775,53.4272,153540.0
2018-02-14 15:20:00,53.75,53.76,53.57,53.57,164000.0,53.4272,53.4372,53.2483,53.2483,164000.0
2018-02-14 15:25:00,53.61,53.67,53.6,53.63,201860.0,53.2881,53.3477,53.2781,53.308,201860.0
2018-02-14 15:30:00,53.63,53.71,53.63,53.65,72560.0,53.308,53.3875,53.308,53.3278,72560.0
2018-02-14 15:35:00,53.65,53.69,53.62,53.68,317560.0,53.3278,53.3676,53.298,53.3577,317560.0
2018-02-14 15:40:00,53.69,53.72,53.61,53.61,296700.0,53.3676,53.3974,53.2881,53.2881,296700.0
2018-02-14 15:45:00,53.62,53.76,53.61,53.68,369000.0,53.298,53.4372,53.2881,53.3577,369000.0
2018-02-14 15:50:00,53.69,53.77,53.62,53.65,596860.0,53.3676,53.4471,53.298,53.3278,596860.0
2018-02-14 15:55:00,53.65,53.67,53.57,53.67,1257380.0,53.3278,53.3477,53.2483,53.3477,1257380.0
2018-02-15 09:30:00,54.17,54.25,53.96,54.01,1195180.0,53.8447,53.9242,53.636,53.6857,1195180.0
2018-02-15 09:35:00,54.01,54.25,53.89,54.25,1191560.0,53.6857,53.9242,53.5664,53.9242,1191560.0
2018-02-15 09:40:00,54.22,54.27,54.07,54.07,699060.0,53.8944,53.9441,53.7453,53.7453,699060.0
2018-02-15 09:45:00,54.08,54.23,54.08,54.22,222160.0,53.7553,53.9044,53.7553,53.8944,222160.0
2018-02-15 09:50:00,54.24,54.36,54.2,54.3,492200.0,53.9143,54.0336,53.8745,53.9739,492200.0
2018-02-15 09:55:00,54.31,54.41,54.29,54.37,347540.0,53.9839,54.0833,53.964,54.0435,347540.0
2018-02-15 10:00:00,54.39,54.39,54.25,54.32,349220.0,54.0634,54.0634,53.9242,53.9938,349220.0
2018-02-15 10:05:00,54.3,54.31,54.15,54.15,165180.0,53.9739,53.9839,53.8248,53.8248,165180.0
2018-02-15 10:10:00,54.16,54.18,54.06,54.16,286820.0,53.8348,53.8547,53.7354,53.8348,286820.0
2018-02-15 10:15:00,54.13,54.17,53.99,54.02,473620.0,53.805,53.8447,53.6658,53.6956,473620.0
2018-02-15 10:20:00,54.03,54.22,54.0,54.2,213660.0,53.7056,53.8944,53.6757,53.8745,213660.0
2018-02-15 10:25:00,54.15,54.27,54.15,54.24,161080.0,53.8248,53.9441,53.8248,53.9143,161080.0
2018-02-15 10:30:00,54.26,54.3,54.14,54.14,209340.0,53.9342,53.9739,53.8149,53.8149,209340.0
2018-02-15 10:35:00,54.13,54.2,53.98,54.0,366000.0,53.805,53.8745,53.6559,53.6757,366000.0
2018-02-15 10:40:00,53.99,54.01,53.63,53.64,922380.0,53.6658,53.6857,53.308,53.3179,922380.0
2018-02-15 10:45:00,53.64,53.73,53.64,53.67,452060.0,53.3179,53.4074,53.3179,53.3477,452060.0
2018-02-15 10:50:00,53.68,53.78,53.66,53.72,268540.0,53.3577,53.4571,53.3378,53.3974,268540.0
2018-02-15 10:55:00,53.71,53.71,53.48,53.49,229040.0,53.3875,53.3875,53.1589,53.1688,229040.0
2018-02-15 11:00:00,53.46,53.55,53.36,53.44,245620.0,53.139,53.2284,53.0396,53.1191,245620.0
2018-02-15 11:05:00,53.44,53.77,53.44,53.75,240380.0,53.1191,53.4471,53.1191,53.4272,240380.0
2018-02-15 11:10:00,53.76,53.84,53.72,53.84,190560.0,53.4372,53.5167,53.3974,53.5167,190560.0
2018-02-15 11:15:00,53.82,53.87,53.76,53.79,151360.0,53.4968,53.5465,53.4372,53.467,151360.0
2018-02-15 11:20:00,53.8,53.91,53.78,53.88,229100.0,53.4769,53.5863,53.4571,53.5565,229100.0
2018-02-15 11:25:00,53.9,54.1,53.9,54.1,479040.0,53.5763,53.7751,53.5763,53.7751,479040.0
2018-02-15 11:30:00,54.08,54.09,53.94,53.96,129860.0,53.7553,53.7652,53.6161,53.636,129860.0
2018-02-15 11:35:00,54.0,54.05,53.97,54.02,84260.0,53.6757,53.7254,53.6459,53.6956,84260.0
2018-02-15 11:40:00,54.03,54.07,54.01,54.06,168960.0,53.7056,53.7453,53.6857,53.7354,168960.0
2018-02-15 11:45:00,54.05,54.07,54.01,54.06,114020.0,53.7254,53.7453,53.6857,53.7354,114020.0
2018-02-15 11:50:00,54.06,54.18,54.05,54.13,249420.0,53.7354,53.8547,53.7254,53.805,249420.0
2018-02-15 11:55:00,54.1,54.17,54.04,54.15,196480.0,53.7751,53.8447,53.7155,53.8248,196480.0
2018-02-15 12:00:00,54.16,54.18,54.01,54.05,107880.0,53.8348,53.8547,53.6857,53.7254,107880.0
2018-02-15 12:05:00,54.01,54.05,53.99,53.99,109780.0,53.6857,53.7254,53.6658,53.6658,109780.0
2018-02-15 12:10:00,54.0,54.03,53.96,53.97,40040.0,53.6757,53.7056,53.636,53.6459,40040.0
2018-02-15 12:15:00,53.98,54.05,53.98,54.01,74000.0,53.6559,53.7254,53.6559,53.6857,74000.0
2018-02-15 12:20:00,54.02,54.05,53.95,53.95,196960.0,53.6956,53.7254,53.626,53.626,196960.0
2018-02-15 12:25:00,53.95,53.96,53.85,53.9,167380.0,53.626,53.636,53.5266,53.5763,167380.0
2018-02-15 12:30:00,53.9,54.04,53.87,54.03,88020.0,53.5763,53.7155,53.5465,53.7056,88020.0
2018-02-15 12:35:00,54.04,54.18,54.03,54.18,218000.0,53.7155,53.8547,53.7056,53.8547,218000.0
2018-02-15 12:40:00,54.15,54.18,54.05,54.08,165080.0,53.8248,53.8547,53.7254,53.7553,165080.0
2018-02-15 12:45:00,54.13,54.16,54.12,54.14,58700.0,53.805,53.8348,53.795,53.8149,58700.0
2018-02-15 12:50:00,54.12,54.19,54.12,54.13,144040.0,53.795,53.8646,53.795,53.805,144040.0
2018-02-15 12:55:00,54.16,54.21,54.14,54.19,167820.0,53.8348,53.8845,53.8149,53.8646,167820.0
2018-02-15 13:00:00,54.2,54.28,54.16,54.27,213020.0,53.8745,53.9541,53.8348,53.9441,213020.0
2018-02-15 13:05:00,54.26,54.3,54.23,54.23,135560.0,53.9342,53.9739,53.9044,53.9044,135560.0
2018-02-15 13:10:00,54.26,54.3,54.25,54.3,74260.0,53.9342,53.9739,53.9242,53.9739,74260.0
2018-02-15 13:15:00,54.29,54.32,54.25,54.26,80620.0,53.964,53.9938,53.9242,53.9342,80620.0
2018-02-15 13:20:00,54.25,54.26,54.22,54.23,47000.0,53.9242,53.9342,53.8944,53.9044,47000.0
2018-02-15 13:25:00,54.2,54.28,54.18,54.2,63720.0,53.8745,53.9541,53.8547,53.8745,63720.0
2018-02-15 13:30:00,54.19,54.19,54.08,54.08,111800.0,53.8646,53.8646,53.7553,53.7553,111800.0
2018-02-15 13:35:00,54.11,54.2,54.11,54.15,58240.0,53.7851,53.8745,53.7851,53.8248,58240.0
2018-02-15 13:40:00,54.18,54.22,54.18,54.21,60720.0,53.8547,53.8944,53.8547,53.8845,60720.0
2018-02-15 13:45:00,54.24,54.27,54.21,54.27,59020.0,53.9143,53.9441,53.8845,53.9441,59020.0
2018-02-15 13:50:00,54.27,54.28,54.24,54.26,160020.0,53.9441,53.9541,53.9143,53.9342,160020.0
2018-02-15 13:55:00,54.24,54.25,54.21,54.25,44000.0,53.9143,53.9242,53.8845,53.9242,44000.0
2018-02-15 14:00:00,54.24,54.27,54.19,54.25,70000.0,53.9143,53.9441,53.8646,53.9242,70000.0
2018-02-15 14:05:00,54.26,54.3,54.25,54.29,100580.0,53.9342,53.9739,53.9242,53.964,100580.0
2018-02-15 14:10:00,54.25,54.31,54.24,54.28,36000.0,53.9242,53.9839,53.9143,53.9541,36000.0
2018-02-15 14:15:00,54.28,54.32,54.27,54.29,117980.0,53.9541,53.9938,53.9441,53.964,117980.0
2018-02-15 14:20:00,54.29,54.34,54.28,54.32,146020.0,53.964,54.0137,53.9541,53.9938,146020.0
2018-02-15 14:25:00,54.34,54.42,54.32,54.4,262960.0,54.0137,54.0932,53.9938,54.0733,262960.0
2018-02-15 14:30:00,54.39,54.46,54.38,54.42,227080.0,54.0634,54.133,54.0535,54.0932,227080.0
2018-02-15 14:35:00,54.45,54.48,54.44,54.45,177640.0,54.123,54.1529,54.1131,54.123,177640.0
2018-02-15 14:40:00,54.47,54.48,54.43,54.44,72140.0,54.1429,54.1529,54.1032,54.1131,72140.0
2018-02-15 14:45:00,54.47,54.47,54.44,54.45,54700.0,54.1429,54.1429,54.1131,54.123,54700.0
2018-02-15 14:50:00,54.46,54.47,54.38,54.41,51200.0,54.133,54.1429,54.0535,54.0833,51200.0
2018-02-15 14:55:00,54.41,54.44,54.39,54.41,63380.0,54.0833,54.1131,54.0634,54.0833,63380.0
2018-02-15 15:00:00,54.42,54.5,54.42,54.48,211040.0,54.0932,54.1727,54.0932,54.1529,211040.0
2018-02-15 15:05:00,54.48,54.55,54.47,54.54,229360.0,54.1529,54.2224,54.1429,54.2125,229360.0
2018-02-15 15:10:00,54.51,54.55,54.43,54.52,160660.0,54.1827,54.2224,54.1032,54.1926,160660.0
2018-02-15 15:15:00,54.53,54.57,54.53,54.57,135340.0,54.2026,54.2423,54.2026,54.2423,135340.0
2018-02-15 15:20:00,54.55,54.6,54.53,54.6,184200.0,54.2224,54.2721,54.2026,54.2721,184200.0
2018-02-15 15:25:00,54.6,54.71,54.6,54.68,360140.0,54.2721,54.3815,54.2721,54.3517,360140.0
2018-02-15 15:30:00,54.68,54.7,54.52,54.54,267480.0,54.3517,54.3715,54.1926,54.2125,267480.0
2018-02-15 15:35:00,54.51,54.58,54.45,54.57,201740.0,54.1827,54.2523,54.123,54.2423,201740.0
2018-02-15 15:40:00,54.57,54.61,54.52,54.52,223380.0,54.2423,54.2821,54.1926,54.1926,223380.0
2018-02-15 15:45:00,54.52,54.58,54.52,54.57,266220.0,54.1926,54.2523,54.1926,54.2423,266220.0
2018-02-15 15:50:00,54.58,54.58,54.39,54.45,637340.0,54.2523,54.2523,54.0634,54.123,637340.0
2018-02-15 15:55:00,54.45,54.64,54.45,54.64,1360440.0,54.123,54.3119,54.123,54.3119,1360440.0
2018-02-16 09:30:00,54.67,54.92,54.58,54.68,2683440.0,54.3417,54.5902,54.2523,54.3517,2683440.0
2018-02-16 09:35:00,54.74,55.01,54.69,55.01,744560.0,54.4113,54.6797,54.3616,54.6797,744560.0
2018-02-16 09:40:00,55.01,55.1,54.86,54.86,712860.0,54.6797,54.7691,54.5306,54.5306,712860.0
2018-02-16 09:45:00,54.89,55.09,54.88,55.07,314520.0,54.5604,54.7592,54.5505,54.7393,314520.0
2018-02-16 09:50:00,55.08,55.17,55.04,55.17,357080.0,54.7493,54.8387,54.7095,54.8387,357080.0
2018-02-16 09:55:00,55.17,55.3,55.17,55.25,703960.0,54.8387,54.9679,54.8387,54.9182,703960.0
2018-02-16 10:00:00,55.21,55.25,54.98,55.0,364180.0,54.8785,54.9182,54.6499,54.6697,364180.0
2018-02-16 10:05:00,54.98,55.07,54.91,55.07,381100.0,54.6499,54.7393,54.5803,54.7393,381100.0
2018-02-16 10:10:00,55.07,55.13,54.97,55.05,289380.0,54.7393,54.799,54.6399,54.7194,289380.0
2018-02-16 10:15:00,55.05,55.16,55.03,55.15,169180.0,54.7194,54.8288,54.6996,54.8188,169180.0
2018-02-16 10:20:00,55.15,55.23,55.12,55.21,195160.0,54.8188,54.8984,54.789,54.8785,195160.0
2018-02-16 10:25:00,55.25,55.29,55.17,55.25,244980.0,54.9182,54.958,54.8387,54.9182,244980.0
2018-02-16 10:30:00,55.28,55.34,55.26,55.27,350960.0,54.9481,55.0077,54.9282,54.9381,350960.0
2018-02-16 10:35:00,55.28,55.37,55.28,55.31,319180.0,54.9481,55.0375,54.9481,54.9779,319180.0
2018-02-16 10:40:00,55.3,55.32,55.18,55.18,280940.0,54.9679,54.9878,54.8487,54.8487,280940.0
2018-02-16 10:45:00,55.19,55.22,55.12,55.19,373500.0,54.8586,54.8884,54.789,54.8586,373500.0
2018-02-16 10:50:00,55.21,55.25,55.17,55.24,238160.0,54.8785,54.9182,54.8387,54.9083,238160.0
2018-02-16 10:55:00,55.21,55.22,55.01,55.03,355120.0,54.8785,54.8884,54.6797,54.6996,355120.0
2018-02-16 11:00:00,55.03,55.12,55.02,55.02,199080.0,54.6996,54.789,54.6896,54.6896,199080.0
2018-02-16 11:05:00,55.08,55.19,55.08,55.19,83500.0,54.7493,54.8586,54.7493,54.8586,83500.0
2018-02-16 11:10:00,55.16,55.25,55.15,55.25,351300.0,54.8288,54.9182,54.8188,54.9182,351300.0
2018-02-16 11:15:00,55.24,55.26,55.18,55.23,275740.0,54.9083,54.9282,54.8487,54.8984,275740.0
2018-02-16 11:20:00,55.24,55.26,55.2,55.22,140160.0,54.9083,54.9282,54.8685,54.8884,140160.0
2018-02-16 11:25:00,55.23,55.23,55.19,55.19,103760.0,54.8984,54.8984,54.8586,54.8586,103760.0
2018-02-16 11:30:00,55.18,55.22,55.18,55.19,34000.0,54.8487,54.8884,54.8487,54.8586,34000.0
2018-02-16 11:35:00,55.18,55.19,55.15,55.16,323080.0,54.8487,54.8586,54.8188,54.8288,323080.0
2018-02-16 11:40:00,55.17,55.18,55.15,55.15,189960.0,54.8387,54.8487,54.8188,54.8188,189960.0
2018-02-16 11:45:00,55.15,55.18,55.12,55.18,72000.0,54.8188,54.8487,54.789,54.8487,72000.0
2018-02-16 11:50:00,55.19,55.26,55.18,55.22,126220.0,54.8586,54.9282,54.8487,54.8884,126220.0
2018-02-16 11:55:00,55.24,55.29,55.23,55.28,136620.0,54.9083,54.958,54.8984,54.9481,136620.0
2018-02-16 12:00:00,55.29,55.29,55.25,55.26,73840.0,54.958,54.958,54.9182,54.9282,73840.0
2018-02-16 12:05:00,55.27,55.29,55.23,55.25,41200.0,54.9381,54.958,54.8984,54.9182,41200.0
2018-02-16 12:10:00,55.23,55.3,55.23,55.28,113800.0,54.8984,54.9679,54.8984,54.9481,113800.0
2018-02-16 12:15:00,55.29,55.33,55.27,55.3,105420.0,54.958,54.9978,54.9381,54.9679,105420.0
2018-02-16 12:20:00,55.29,55.29,55.22,55.23,53160.0,54.958,54.958,54.8884,54.8984,53160.0
2018-02-16 12:25:00,55.24,55.27,55.21,55.26,134140.0,54.9083,54.9381,54.8785,54.9282,134140.0
2018-02-16 12:30:00,55.27,55.35,55.25,55.34,229660.0,54.9381,55.0176,54.9182,55.0077,229660.0
2018-02-16 12:35:00,55.35,55.4,55.32,55.39,124000.0,55.0176,55.0673,54.9878,55.0574,124000.0
2018-02-16 12:40:00,55.39,55.42,55.35,55.37,178420.0,55.0574,55.0872,55.0176,55.0375,178420.0
2018-02-16 12:45:00,55.37,55.38,55.32,55.35,200480.0,55.0375,55.0475,54.9878,55.0176,200480.0
2018-02-16 12:50:00,55.33,55.33,55.13,55.25,348140.0,54.9978,54.9978,54.799,54.9182,348140.0
2018-02-16 12:55:00,55.22,55.31,55.2,55.3,104900.0,54.8884,54.9779,54.8685,54.9679,104900.0
2018-02-16 13:00:00,55.29,55.34,55.21,55.23,204760.0,54.958,55.0077,54.8785,54.8984,204760.0
2018-02-16 13:05:00,55.26,55.26,55.15,55.19,154300.0,54.9282,54.9282,54.8188,54.8586,154300.0
2018-02-16 13:10:00,55.19,55.19,55.12,55.12,160940.0,54.8586,54.8586,54.789,54.789,160940.0
2018-02-16 13:15:00,55.14,55.16,54.91,54.95,238940.0,54.8089,54.8288,54.5803,54.62,238940.0
2018-02-16 13:20:00,54.98,55.12,54.98,55.07,277660.0,54.6499,54.789,54.6499,54.7393,277660.0
2018-02-16 13:25:00,55.08,55.12,54.93,54.93,123660.0,54.7493,54.789,54.6002,54.6002,123660.0
2018-02-16 13:30:00,54.95,55.02,54.84,55.02,498140.0,54.62,54.6896,54.5107,54.6896,498140.0
2018-02-16 13:35:00,55.0,55.08,54.98,54.99,337820.0,54.6697,54.7493,54.6499,54.6598,337820.0
2018-02-16 13:40:00,55.03,55.11,55.01,55.09,283380.0,54.6996,54.7791,54.6797,54.7592,283380.0
2018-02-16 13:45:00,55.11,55.11,55.0,55.0,119300.0,54.7791,54.7791,54.6697,54.6697,119300.0
2018-02-16 13:50:00,54.99,55.0,54.86,54.88,180480.0,54.6598,54.6697,54.5306,54.5505,180480.0
2018-02-16 13:55:00,54.89,54.92,54.84,54.89,198240.0,54.5604,54.5902,54.5107,54.5604,198240.0
2018-02-16 14:00:00,54.87,55.0,54.87,54.98,45020.0,54.5405,54.6697,54.5405,54.6499,45020.0
2018-02-16 14:05:00,54.91,54.92,54.82,54.82,305140.0,54.5803,54.5902,54.4908,54.4908,305140.0
2018-02-16 14:10:00,54.84,54.9,54.78,54.79,156200.0,54.5107,54.5703,54.4511,54.461,156200.0
2018-02-16 14:15:00,54.77,54.82,54.68,54.72,373440.0,54.4411,54.4908,54.3517,54.3914,373440.0
2018-02-16 14:20:00,54.73,54.74,54.65,54.7,257140.0,54.4014,54.4113,54.3218,54.3715,257140.0
2018-02-16 14:25:00,54.72,54.8,54.7,54.79,340980.0,54.3914,54.4709,54.3715,54.461,340980.0
2018-02-16 14:30:00,54.79,54.9,54.76,54.88,210700.0,54.461,54.5703,54.4312,54.5505,210700.0
2018-02-16 14:35:00,54.89,54.91,54.82,54.87,164960.0,54.5604,54.5803,54.4908,54.5405,164960.0
2018-02-16 14:40:00,54.85,54.91,54.79,54.8,148460.0,54.5206,54.5803,54.461,54.4709,148460.0
2018-02-16 14:45:00,54.83,54.87,54.75,54.86,94000.0,54.5008,54.5405,54.4212,54.5306,94000.0
2018-02-16 14:50:00,54.86,54.86,54.71,54.79,188020.0,54.5306,54.5306,54.3815,54.461,188020.0
2018-02-16 14:55:00,54.83,54.9,54.79,54.89,282900.0,54.5008,54.5703,54.461,54.5604,282900.0
2018-02-16 15:00:00,54.89,54.93,54.79,54.84,206580.0,54.5604,54.6002,54.461,54.5107,206580.0
2018-02-16 15:05:00,54.86,54.96,54.85,54.94,215740.0,54.5306,54.63,54.5206,54.6101,215740.0
2018-02-16 15:10:00,54.95,54.99,54.86,54.9,167440.0,54.62,54.6598,54.5306,54.5703,167440.0
2018-02-16 15:15:00,54.88,54.9,54.8,54.82,164580.0,54.5505,54.5703,54.4709,54.4908,164580.0
2018-02-16 15:20:00,54.84,54.92,54.82,54.89,174440.0,54.5107,54.5902,54.4908,54.5604,174440.0
2018-02-16 15:25:00,54.86,54.97,54.86,54.89,228460.0,54.5306,54.6399,54.5306,54.5604,228460.0
2018-02-16 15:30:00,54.89,54.93,54.77,54.82,249640.0,54.5604,54.6002,54.4411,54.4908,249640.0
2018-02-16 15:35:00,54.8,54.85,54.75,54.84,334880.0,54.4709,54.5206,54.4212,54.5107,334880.0
2018-02-16 15:40:00,54.84,54.85,54.78,54.82,307720.0,54.5107,54.5206,54.4511,54.4908,307720.0
2018-02-16 15:45:00,54.8,54.95,54.8,54.93,517440.0,54.4709,54.62,54.4709,54.6002,517440.0
2018-02-16 15:50:00,54.86,54.95,54.86,54.92,335460.0,54.5306,54.62,54.5306,54.5902,335460.0
2018-02-16 15:55:00,54.93,54.96,54.78,54.81,952020.0,54.6002,54.63,54.4511,54.4809,952020.0
2018-02-20 09:30:00,54.62,54.77,54.5,54.77,1493480.0,54.292,54.4411,54.1727,54.4411,1493480.0
2018-02-20 09:35:00,54.77,54.98,54.74,54.95,437800.0,54.4411,54.6499,54.4113,54.62,437800.0
2018-02-20 09:40:00,54.93,55.1,54.93,54.98,429300.0,54.6002,54.7691,54.6002,54.6499,429300.0
2018-02-20 09:45:00,54.99,55.26,54.94,55.25,471520.0,54.6598,54.9282,54.6101,54.9182,471520.0
2018-02-20 09:50:00,55.24,55.35,55.14,55.14,533860.0,54.9083,55.0176,54.8089,54.8089,533860.0
2018-02-20 09:55:00,55.11,55.19,55.06,55.08,468740.0,54.7791,54.8586,54.7294,54.7493,468740.0
2018-02-20 10:00:00,55.1,55.2,54.97,55.18,299460.0,54.7691,54.8685,54.6399,54.8487,299460.0
2018-02-20 10:05:00,55.19,55.3,55.19,55.3,338080.0,54.8586,54.9679,54.8586,54.9679,338080.0
2018-02-20 10:10:00,55.3,55.4,55.27,55.4,225360.0,54.9679,55.0673,54.9381,55.0673,225360.0
2018-02-20 10:15:00,55.37,55.39,55.31,55.37,290000.0,55.0375,55.0574,54.9779,55.0375,290000.0
2018-02-20 10:20:00,55.36,55.47,55.35,55.46,403960.0,55.0276,55.1369,55.0176,55.127,403960.0
2018-02-20 10:25:00,55.46,55.57,55.46,55.51,409780.0,55.127,55.2363,55.127,55.1767,409780.0
2018-02-20 10:30:00,55.48,55.5,55.34,55.38,199940.0,55.1469,55.1667,55.0077,55.0475,199940.0
2018-02-20 10:35:00,55.34,55.36,55.28,55.28,142740.0,55.0077,55.0276,54.9481,54.9481,142740.0
2018-02-20 10:40:00,55.32,55.44,55.32,55.43,83520.0,54.9878,55.1071,54.9878,55.0972,83520.0
2018-02-20 10:45:00,55.41,55.48,55.37,55.44,183720.0,55.0773,55.1469,55.0375,55.1071,183720.0
2018-02-20 10:50:00,55.45,55.46,55.34,55.38,103840.0,55.117,55.127,55.0077,55.0475,103840.0
2018-02-20 10:55:00,55.37,55.39,55.24,55.27,278760.0,55.0375,55.0574,54.9083,54.9381,278760.0
2018-02-20 11:00:00,55.29,55.44,55.25,55.44,252080.0,54.958,55.1071,54.9182,55.1071,252080.0
2018-02-20 11:05:00,55.43,55.45,55.39,55.39,148560.0,55.0972,55.117,55.0574,55.0574,148560.0
2018-02-20 11:10:00,55.36,55.4,55.32,55.34,67220.0,55.0276,55.0673,54.9878,55.0077,67220.0
2018-02-20 11:15:00,55.34,55.36,55.31,55.34,145760.0,55.0077,55.0276,54.9779,55.0077,145760.0
2018-02-20 11:20:00,55.35,55.42,55.34,55.4,251320.0,55.0176,55.0872,55.0077,55.0673,251320.0
2018-02-20 11:25:00,55.39,55.56,55.38,55.56,515900.0,55.0574,55.2264,55.0475,55.2264,515900.0
2018-02-20 11:30:00,55.54,55.55,55.44,55.44,264740.0,55.2065,55.2164,55.1071,55.1071,264740.0
2018-02-20 11:35:00,55.45,55.48,55.44,55.46,181800.0,55.117,55.1469,55.1071,55.127,181800.0
2018-02-20 11:40:00,55.45,55.5,55.41,55.45,90000.0,55.117,55.1667,55.0773,55.117,90000.0
2018-02-20 11:45:00,55.47,55.5,55.44,55.49,134940.0,55.1369,55.1667,55.1071,55.1568,134940.0
2018-02-20 11:50:00,55.5,55.63,55.47,55.62,422980.0,55.1667,55.296,55.1369,55.286,422980.0
2018-02-20 11:55:00,55.64,55.69,55.6,55.68,138000.0,55.3059,55.3556,55.2661,55.3457,138000.0
2018-02-20 12:00:00,55.65,55.76,55.65,55.73,114180.0,55.3158,55.4252,55.3158,55.3954,114180.0
2018-02-20 12:05:00,55.75,55.77,55.69,55.72,158060.0,55.4152,55.4351,55.3556,55.3854,158060.0
2018-02-20 12:10:00,55.71,55.73,55.62,55.66,76000.0,55.3755,55.3954,55.286,55.3258,76000.0
2018-02-20 12:15:00,55.67,55.7,55.61,55.62,106660.0,55.3357,55.3655,55.2761,55.286,106660.0
2018-02-20 12:20:00,55.62,55.65,55.61,55.65,54320.0,55.286,55.3158,55.2761,55.3158,54320.0
2018-02-20 12:25:00,55.66,55.7,55.64,55.69,119900.0,55.3258,55.3655,55.3059,55.3556,119900.0
2018-02-20 12:30:00,55.69,55.74,55.69,55.71,92280.0,55.3556,55.4053,55.3556,55.3755,92280.0
2018-02-20 12:35:00,55.73,55.73,55.67,55.68,204420.0,55.3954,55.3954,55.3357,55.3457,204420.0
2018-02-20 12:40:00,55.67,55.68,55.64,55.64,57200.0,55.3357,55.3457,55.3059,55.3059,57200.0
2018-02-20 12:45:00,55.65,55.71,55.65,55.71,45600.0,55.3158,55.3755,55.3158,55.3755,45600.0
2018-02-20 12:50:00,55.72,55.73,55.68,55.7,182380.0,55.3854,55.3954,55.3457,55.3655,182380.0
2018-02-20 12:55:00,55.71,55.75,55.68,55.68,100560.0,55.3755,55.4152,55.3457,55.3457,100560.0
2018-02-20 13:00:00,55.66,55.66,55.51,55.53,84400.0,55.3258,55.3258,55.1767,55.1966,84400.0
2018-02-20 13:05:00,55.54,55.55,55.45,55.5,116980.0,55.2065,55.2164,55.117,55.1667,116980.0
2018-02-20 13:10:00,55.48,55.58,55.47,55.55,136820.0,55.1469,55.2463,55.1369,55.2164,136820.0
2018-02-20 13:15:00,55.54,55.58,55.53,55.57,40100.0,55.2065,55.2463,55.1966,55.2363,40100.0
2018-02-20 13:20:00,55.56,55.57,55.54,55.55,70400.0,55.2264,55.2363,55.2065,55.2164,70400.0
2018-02-20 13:25:00,55.55,55.55,55.45,55.47,73140.0,55.2164,55.2164,55.117,55.1369,73140.0
2018-02-20 13:30:00,55.48,55.52,55.48,55.5,42420.0,55.1469,55.1866,55.1469,55.1667,42420.0
2018-02-20 13:35:00,55.53,55.64,55.53,55.62,142940.0,55.1966,55.3059,55.1966,55.286,142940.0
2018-02-20 13:40:00,55.63,55.73,55.63,55.71,196960.0,55.296,55.3954,55.296,55.3755,196960.0
2018-02-20 13:45:00,55.7,55.76,55.7,55.75,145520.0,55.3655,55.4252,55.3655,55.4152,145520.0
2018-02-20 13:50:00,55.74,55.81,55.74,55.81,117580.0,55.4053,55.4749,55.4053,55.4749,117580.0
2018-02-20 13:55:00,55.79,55.8,55.72,55.76,192760.0,55.455,55.4649,55.3854,55.4252,192760.0
2018-02-20 14:00:00,55.78,55.8,55.73,55.76,96480.0,55.4451,55.4649,55.3954,55.4252,96480.0
2018-02-20 14:05:00,55.76,55.76,55.64,55.68,108000.0,55.4252,55.4252,55.3059,55.3457,108000.0
2018-02-20 14:10:00,55.68,55.69,55.55,55.55,98040.0,55.3457,55.3556,55.2164,55.2164,98040.0
2018-02-20 14:15:00,55.58,55.62,55.58,55.59,34000.0,55.2463,55.286,55.2463,55.2562,34000.0
2018-02-20 14:20:00,55.61,55.67,55.6,55.65,63000.0,55.2761,55.3357,55.2661,55.3158,63000.0
2018-02-20 14:25:00,55.64,55.66,55.6,55.6,44700.0,55.3059,55.3258,55.2661,55.2661,44700.0
2018-02-20 14:30:00,55.57,55.63,55.54,55.6,90320.0,55.2363,55.296,55.2065,55.2661,90320.0
2018-02-20 14:35:00,55.62,55.67,55.58,55.67,151120.0,55.286,55.3357,55.2463,55.3357,151120.0
2018-02-20 14:40:00,55.67,55.68,55.58,55.61,51560.0,55.3357,55.3457,55.2463,55.2761,51560.0
2018-02-20 14:45:00,55.6,55.62,55.52,55.54,137680.0,55.2661,55.286,55.1866,55.2065,137680.0
2018-02-20 14:50:00,55.53,55.54,55.38,55.39,145680.0,55.1966,55.2065,55.0475,55.0574,145680.0
2018-02-20 14:55:00,55.37,55.43,55.35,55.38,97760.0,55.0375,55.0972,55.0176,55.0475,97760.0
2018-02-20 15:00:00,55.35,55.39,55.32,55.35,150900.0,55.0176,55.0574,54.9878,55.0176,150900.0
2018-02-20 15:05:00,55.34,55.36,55.14,55.16,281720.0,55.0077,55.0276,54.8089,54.8288,281720.0
2018-02-20 15:10:00,55.14,55.18,55.05,55.1,172040.0,54.8089,54.8487,54.7194,54.7691,172040.0
2018-02-20 15:15:00,55.11,55.15,55.05,55.09,200780.0,54.7791,54.8188,54.7194,54.7592,200780.0
2018-02-20 15:20:00,55.06,55.09,54.94,55.09,306300.0,54.7294,54.7592,54.6101,54.7592,306300.0
2018-02-20 15:25:00,55.09,55.17,55.07,55.17,236000.0,54.7592,54.8387,54.7393,54.8387,236000.0
2018-02-20 15:30:00,55.15,55.23,55.15,55.21,244200.0,54.8188,54.8984,54.8188,54.8785,244200.0
2018-02-20 15:35:00,55.23,55.28,55.17,55.19,263020.0,54.8984,54.9481,54.8387,54.8586,263020.0
2018-02-20 15:40:00,55.16,55.16,55.05,55.05,342800.0,54.8288,54.8288,54.7194,54.7194,342800.0
2018-02-20 15:45:00,55.05,55.24,55.01,55.23,225160.0,54.7194,54.9083,54.6797,54.8984,225160.0
2018-02-20 15:50:00,55.21,55.28,55.15,55.28,367320.0,54.8785,54.9481,54.8188,54.9481,367320.0
2018-02-20 15:55:00,55.28,55.31,55.17,55.18,542040.0,54.9481,54.9779,54.8387,54.8487,542040.0
2018-02-21 09:30:00,55.46,55.74,55.38,55.71,1053040.0,55.127,55.4053,55.0475,55.3755,1053040.0
2018-02-21 09:35:00,55.71,55.74,55.64,55.7,492760.0,55.3755,55.4053,55.3059,55.3655,492760.0
2018-02-21 09:40:00,55.68,55.73,55.59,55.6,418540.0,55.3457,55.3954,55.2562,55.2661,418540.0
2018-02-21 09:45:00,55.61,55.76,55.59,55.74,225840.0,55.2761,55.4252,55.2562,55.4053,225840.0
2018-02-21 09:50:00,55.72,55.75,55.68,55.7,178180.0,55.3854,55.4152,55.3457,55.3655,178180.0
2018-02-21 09:55:00,55.72,55.92,55.72,55.9,503800.0,55.3854,55.5842,55.3854,55.5643,503800.0
2018-02-21 10:00:00,55.88,55.95,55.71,55.76,689780.0,55.5445,55.614,55.3755,55.4252,689780.0
2018-02-21 10:05:00,55.77,55.96,55.74,55.96,198520.0,55.4351,55.624,55.4053,55.624,198520.0
2018-02-21 10:10:00,55.94,56.06,55.92,55.99,634060.0,55.6041,55.7234,55.5842,55.6538,634060.0
2018-02-21 10:15:00,55.99,56.16,55.99,56.12,449840.0,55.6538,55.8228,55.6538,55.783,449840.0
2018-02-21 10:20:00,56.12,56.19,56.08,56.12,275560.0,55.783,55.8526,55.7433,55.783,275560.0
2018-02-21 10:25:00,56.14,56.24,56.13,56.23,396240.0,55.8029,55.9023,55.793,55.8924,396240.0
2018-02-21 10:30:00,56.23,56.24,56.12,56.18,214440.0,55.8924,55.9023,55.783,55.8427,214440.0
2018-02-21 10:35:00,56.18,56.21,56.15,56.17,206160.0,55.8427,55.8725,55.8128,55.8327,206160.0
2018-02-21 10:40:00,56.17,56.2,56.13,56.19,228680.0,55.8327,55.8625,55.793,55.8526,228680.0
2018-02-21 10:45:00,56.22,56.23,56.1,56.13,194240.0,55.8824,55.8924,55.7631,55.793,194240.0
2018-02-21 10:50:00,56.13,56.2,56.05,56.18,201800.0,55.793,55.8625,55.7134,55.8427,201800.0
2018-02-21 10:55:00,56.16,56.19,56.14,56.19,154040.0,55.8228,55.8526,55.8029,55.8526,154040.0
2018-02-21 11:00:00,56.21,56.24,56.16,56.19,185680.0,55.8725,55.9023,55.8228,55.8526,185680.0
2018-02-21 11:05:00,56.19,56.27,56.18,56.24,512500.0,55.8526,55.9321,55.8427,55.9023,512500.0
2018-02-21 11:10:00,56.25,56.35,56.23,56.28,570680.0,55.9122,56.0116,55.8924,55.9421,570680.0
2018-02-21 11:15:00,56.3,56.37,56.3,56.35,247880.0,55.9619,56.0315,55.9619,56.0116,247880.0
2018-02-21 11:20:00,56.36,56.5,56.34,56.48,613360.0,56.0216,56.1607,56.0017,56.1409,613360.0
2018-02-21 11:25:00,56.49,56.61,56.45,56.59,875360.0,56.1508,56.2701,56.111,56.2502,875360.0
2018-02-21 11:30:00,56.57,56.77,56.57,56.76,572620.0,56.2303,56.4291,56.2303,56.4192,572620.0
2018-02-21 11:35:00,56.73,56.76,56.58,56.59,456740.0,56.3894,56.4192,56.2403,56.2502,456740.0
2018-02-21 11:40:00,56.59,56.68,56.58,56.6,342220.0,56.2502,56.3397,56.2403,56.2601,342220.0
2018-02-21 11:45:00,56.6,56.64,56.57,56.62,304980.0,56.2601,56.2999,56.2303,56.28,304980.0
2018-02-21 11:50:00,56.63,56.64,56.57,56.6,224840.0,56.29,56.2999,56.2303,56.2601,224840.0
2018-02-21 11:55:00,56.59,56.63,56.54,56.56,318940.0,56.2502,56.29,56.2005,56.2204,318940.0
2018-02-21 12:00:00,56.56,56.59,56.46,56.46,354500.0,56.2204,56.2502,56.121,56.121,354500.0
2018-02-21 12:05:00,56.48,56.5,56.44,56.47,240940.0,56.1409,56.1607,56.1011,56.1309,240940.0
2018-02-21 12:10:00,56.44,56.5,56.44,56.48,172100.0,56.1011,56.1607,56.1011,56.1409,172100.0
2018-02-21 12:15:00,56.47,56.51,56.44,56.5,160660.0,56.1309,56.1707,56.1011,56.1607,160660.0
2018-02-21 12:20:00,56.5,56.55,56.39,56.4,251540.0,56.1607,56.2104,56.0514,56.0613,251540.0
2018-02-21 12:25:00,56.4,56.44,56.37,56.43,278220.0,56.0613,56.1011,56.0315,56.0912,278220.0
2018-02-21 12:30:00,56.42,56.42,56.34,56.39,199420.0,56.0812,56.0812,56.0017,56.0514,199420.0
2018-02-21 12:35:00,56.39,56.4,56.35,56.39,112220.0,56.0514,56.0613,56.0116,56.0514,112220.0
2018-02-21 12:40:00,56.4,56.4,56.31,56.32,100560.0,56.0613,56.0613,55.9719,55.9818,100560.0
2018-02-21 12:45:00,56.33,56.34,56.28,56.29,339240.0,55.9918,56.0017,55.9421,55.952,339240.0
2018-02-21 12:50:00,56.32,56.37,56.32,56.35,141440.0,55.9818,56.0315,55.9818,56.0116,141440.0
2018-02-21 12:55:00,56.37,56.38,56.32,56.36,144040.0,56.0315,56.0415,55.9818,56.0216,144040.0
2018-02-21 13:00:00,56.36,56.4,56.35,56.35,80280.0,56.0216,56.0613,56.0116,56.0116,80280.0
2018-02-21 13:05:00,56.37,56.43,56.36,56.42,61000.0,56.0315,56.0912,56.0216,56.0812,61000.0
2018-02-21 13:10:00,56.42,56.43,56.38,56.43,151580.0,56.0812,56.0912,56.0415,56.0912,151580.0
2018-02-21 13:15:00,56.43,56.54,56.43,56.53,295880.0,56.0912,56.2005,56.0912,56.1906,295880.0
2018-02-21 13:20:00,56.54,56.56,56.5,56.53,171000.0,56.2005,56.2204,56.1607,56.1906,171000.0
2018-02-21 13:25:00,56.52,56.54,56.49,56.52,105260.0,56.1806,56.2005,56.1508,56.1806,105260.0
2018-02-21 13:30:00,56.55,56.61,56.48,56.48,191420.0,56.2104,56.2701,56.1409,56.1409,191420.0
2018-02-21 13:35:00,56.48,56.53,56.45,56.45,52100.0,56.1409,56.1906,56.111,56.111,52100.0
2018-02-21 13:40:00,56.46,56.47,56.4,56.43,50000.0,56.121,56.1309,56.0613,56.0912,50000.0
2018-02-21 13:45:00,56.45,56.53,56.45,56.51,92000.0,56.111,56.1906,56.111,56.1707,92000.0
2018-02-21 13:50:00,56.5,56.57,56.5,56.54,58000.0,56.1607,56.2303,56.1607,56.2005,58000.0
2018-02-21 13:55:00,56.54,56.57,56.49,56.49,32020.0,56.2005,56.2303,56.1508,56.1508,32020.0
2018-02-21 14:00:00,56.48,56.68,56.39,56.57,230860.0,56.1409,56.3397,56.0514,56.2303,230860.0
2018-02-21 14:05:00,56.57,56.75,56.57,56.72,154120.0,56.2303,56.4092,56.2303,56.3794,154120.0
2018-02-21 14:10:00,56.71,56.76,56.65,56.65,175720.0,56.3695,56.4192,56.3098,56.3098,175720.0
2018-02-21 14:15:00,56.61,56.76,56.61,56.69,170880.0,56.2701,56.4192,56.2701,56.3496,170880.0
2018-02-21 14:20:00,56.69,56.78,56.64,56.78,107500.0,56.3496,56.4391,56.2999,56.4391,107500.0
2018-02-21 14:25:00,56.75,56.81,56.67,56.67,138160.0,56.4092,56.4689,56.3297,56.3297,138160.0
2018-02-21 14:30:00,56.71,56.71,56.63,56.64,74920.0,56.3695,56.3695,56.29,56.2999,74920.0
2018-02-21 14:35:00,56.66,56.7,56.62,56.7,108680.0,56.3198,56.3595,56.28,56.3595,108680.0
2018-02-21 14:40:00,56.7,56.73,56.62,56.64,141200.0,56.3595,56.3894,56.28,56.2999,141200.0
2018-02-21 14:45:00,56.65,56.65,56.45,56.48,126020.0,56.3098,56.3098,56.111,56.1409,126020.0
2018-02-21 14:50:00,56.45,56.46,56.33,56.43,220700.0,56.111,56.121,55.9918,56.0912,220700.0
2018-02-21 14:55:00,56.41,56.5,56.38,56.42,134200.0,56.0713,56.1607,56.0415,56.0812,134200.0
2018-02-21 15:00:00,56.41,56.41,56.19,56.19,302660.0,56.0713,56.0713,55.8526,55.8526,302660.0
2018-02-21 15:05:00,56.19,56.24,56.0,56.08,307300.0,55.8526,55.9023,55.6637,55.7433,307300.0
2018-02-21 15:10:00,56.05,56.11,55.9,56.1,316440.0,55.7134,55.7731,55.5643,55.7631,316440.0
2018-02-21 15:15:00,56.08,56.16,56.0,56.07,171240.0,55.7433,55.8228,55.6637,55.7333,171240.0
2018-02-21 15:20:00,56.1,56.21,55.98,56.06,198840.0,55.7631,55.8725,55.6439,55.7234,198840.0
2018-02-21 15:25:00,56.07,56.26,55.99,56.19,189880.0,55.7333,55.9222,55.6538,55.8526,189880.0
2018-02-21 15:30:00,56.18,56.33,56.16,56.27,188940.0,55.8427,55.9918,55.8228,55.9321,188940.0
2018-02-21 15:35:00,56.3,56.32,56.15,56.17,199780.0,55.9619,55.9818,55.8128,55.8327,199780.0
2018-02-21 15:40:00,56.17,56.17,55.96,56.02,183720.0,55.8327,55.8327,55.624,55.6836,183720.0
2018-02-21 15:45:00,56.04,56.22,56.03,56.13,252900.0,55.7035,55.8824,55.6936,55.793,252900.0
2018-02-21 15:50:00,55.98,56.07,55.84,55.94,651760.0,55.6439,55.7333,55.5047,55.6041,651760.0
2018-02-21 15:55:00,55.96,55.99,55.68,55.68,1548880.0,55.624,55.6538,55.3457,55.3457,1548880.0
2018-02-22 09:30:00,55.96,56.27,55.96,56.17,1064700.0,55.624,55.9321,55.624,55.8327,1064700.0
2018-02-22 09:35:00,56.17,56.18,56.03,56.1,385200.0,55.8327,55.8427,55.6936,55.7631,385200.0
2018-02-22 09:40:00,56.06,56.1,55.9,55.91,409540.0,55.7234,55.7631,55.5643,55.5743,409540.0
2018-02-22 09:45:00,55.94,55.94,55.83,55.83,310560.0,55.6041,55.6041,55.4948,55.4948,310560.0
2018-02-22 09:50:00,55.83,55.91,55.71,55.87,456360.0,55.4948,55.5743,55.3755,55.5345,456360.0
2018-02-22 09:55:00,55.85,55.87,55.55,55.72,446980.0,55.5146,55.5345,55.2164,55.3854,446980.0
2018-02-22 10:00:00,55.76,55.77,55.62,55.7,166540.0,55.4252,55.4351,55.286,55.3655,166540.0
2018-02-22 10:05:00,55.75,55.89,55.7,55.87,359760.0,55.4152,55.5544,55.3655,55.5345,359760.0
2018-02-22 10:10:00,55.9,55.97,55.9,55.9,90820.0,55.5643,55.6339,55.5643,55.5643,90820.0
2018-02-22 10:15:00,55.88,55.94,55.81,55.81,204020.0,55.5445,55.6041,55.4749,55.4749,204020.0
2018-02-22 10:20:00,55.83,56.0,55.83,56.0,93640.0,55.4948,55.6637,55.4948,55.6637,93640.0
2018-02-22 10:25:00,55.98,56.12,55.96,56.04,154240.0,55.6439,55.783,55.624,55.7035,154240.0
2018-02-22 10:30:00,56.06,56.07,55.9,55.95,103320.0,55.7234,55.7333,55.5643,55.614,103320.0
2018-02-22 10:35:00,55.92,56.06,55.91,56.03,125280.0,55.5842,55.7234,55.5743,55.6936,125280.0
2018-02-22 10:40:00,56.06,56.06,55.95,55.97,118600.0,55.7234,55.7234,55.614,55.6339,118600.0
2018-02-22 10:45:00,56.0,56.07,55.97,56.06,128700.0,55.6637,55.7333,55.6339,55.7234,128700.0
2018-02-22 10:50:00,56.07,56.11,55.98,55.98,138080.0,55.7333,55.7731,55.6439,55.6439,138080.0
2018-02-22 10:55:00,55.97,55.97,55.86,55.87,98880.0,55.6339,55.6339,55.5246,55.5345,98880.0
2018-02-22 11:00:00,55.87,56.0,55.85,55.96,91660.0,55.5345,55.6637,55.5146,55.624,91660.0
2018-02-22 11:05:00,55.97,56.05,55.96,56.0,95860.0,55.6339,55.7134,55.624,55.6637,95860.0
2018-02-22 11:10:00,56.01,56.02,55.96,55.99,98100.0,55.6737,55.6836,55.624,55.6538,98100.0
2018-02-22 11:15:00,56.02,56.04,56.0,56.03,81660.0,55.6836,55.7035,55.6637,55.6936,81660.0
2018-02-22 11:20:00,56.01,56.09,56.01,56.02,112100.0,55.6737,55.7532,55.6737,55.6836,112100.0
2018-02-22 11:25:00,56.04,56.09,56.0,56.09,81540.0,55.7035,55.7532,55.6637,55.7532,81540.0
2018-02-22 11:30:00,56.05,56.05,55.92,55.92,89760.0,55.7134,55.7134,55.5842,55.5842,89760.0
2018-02-22 11:35:00,55.94,56.0,55.9,56.0,127640.0,55.6041,55.6637,55.5643,55.6637,127640.0
2018-02-22 11:40:00,56.03,56.06,56.0,56.06,135200.0,55.6936,55.7234,55.6637,55.7234,135200.0
2018-02-22 11:45:00,56.08,56.1,56.05,56.09,66400.0,55.7433,55.7631,55.7134,55.7532,66400.0
2018-02-22 11:50:00,56.1,56.12,56.06,56.08,100080.0,55.7631,55.783,55.7234,55.7433,100080.0
2018-02-22 11:55:00,56.07,56.12,56.06,56.06,58000.0,55.7333,55.783,55.7234,55.7234,58000.0
2018-02-22 12:00:00,56.08,56.15,56.08,56.11,119000.0,55.7433,55.8128,55.7433,55.7731,119000.0
2018-02-22 12:05:00,56.09,56.09,55.96,56.0,198060.0,55.7532,55.7532,55.624,55.6637,198060.0
2018-02-22 12:10:00,56.01,56.02,55.96,55.99,68460.0,55.6737,55.6836,55.624,55.6538,68460.0
2018-02-22 12:15:00,56.0,56.06,55.98,56.06,92000.0,55.6637,55.7234,55.6439,55.7234,92000.0
2018-02-22 12:20:00,56.06,56.12,56.06,56.12,197140.0,55.7234,55.783,55.7234,55.783,197140.0
2018-02-22 12:25:00,56.11,56.14,56.0,56.01,127800.0,55.7731,55.8029,55.6637,55.6737,127800.0
2018-02-22 12:30:00,55.98,55.99,55.88,55.9,172620.0,55.6439,55.6538,55.5445,55.5643,172620.0
2018-02-22 12:35:00,55.92,55.96,55.89,55.92,208360.0,55.5842,55.624,55.5544,55.5842,208360.0
2018-02-22 12:40:00,55.92,55.94,55.87,55.87,89600.0,55.5842,55.6041,55.5345,55.5345,89600.0
2018-02-22 12:45:00,55.88,55.88,55.79,55.79,96620.0,55.5445,55.5445,55.455,55.455,96620.0
2018-02-22 12:50:00,55.76,55.88,55.72,55.86,107220.0,55.4252,55.5445,55.3854,55.5246,107220.0
2018-02-22 12:55:00,55.85,55.91,55.8,55.8,77800.0,55.5146,55.5743,55.4649,55.4649,77800.0
2018-02-22 13:00:00,55.81,55.9,55.8,55.83,80360.0,55.4749,55.5643,55.4649,55.4948,80360.0
2018-02-22 13:05:00,55.79,55.84,55.78,55.83,14000.0,55.455,55.5047,55.4451,55.4948,14000.0
2018-02-22 13:10:00,55.81,55.81,55.63,55.67,122840.0,55.4749,55.4749,55.296,55.3357,122840.0
2018-02-22 13:15:00,55.66,55.71,55.64,55.64,119320.0,55.3258,55.3755,55.3059,55.3059,119320.0
2018-02-22 13:20:00,55.64,55.65,55.57,55.59,139300.0,55.3059,55.3158,55.2363,55.2562,139300.0
2018-02-22 13:25:00,55.59,55.71,55.58,55.65,113800.0,55.2562,55.3755,55.2463,55.3158,113800.0
2018-02-22 13:30:00,55.66,55.66,55.42,55.42,332080.0,55.3258,55.3258,55.0872,55.0872,332080.0
2018-02-22 13:35:00,55.5,55.55,55.46,55.53,219420.0,55.1667,55.2164,55.127,55.1966,219420.0
2018-02-22 13:40:00,55.5,55.54,55.42,55.47,87880.0,55.1667,55.2065,55.0872,55.1369,87880.0
2018-02-22 13:45:00,55.4,55.47,55.36,55.4,119320.0,55.0673,55.1369,55.0276,55.0673,119320.0
2018-02-22 13:50:00,55.38,55.51,55.36,55.51,176840.0,55.0475,55.1767,55.0276,55.1767,176840.0
2018-02-22 13:55:00,55.51,55.62,55.51,55.58,104380.0,55.1767,55.286,55.1767,55.2463,104380.0
2018-02-22 14:00:00,55.57,55.66,55.56,55.64,105560.0,55.2363,55.3258,55.2264,55.3059,105560.0
2018-02-22 14:05:00,55.65,55.65,55.5,55.5,97760.0,55.3158,55.3158,55.1667,55.1667,97760.0
2018-02-22 14:10:00,55.5,55.54,55.48,55.53,74000.0,55.1667,55.2065,55.1469,55.1966,74000.0
2018-02-22 14:15:00,55.53,55.6,55.53,55.56,53560.0,55.1966,55.2661,55.1966,55.2264,53560.0
2018-02-22 14:20:00,55.59,55.6,55.52,55.58,66380.0,55.2562,55.2661,55.1866,55.2463,66380.0
2018-02-22 14:25:00,55.6,55.72,55.56,55.7,96420.0,55.2661,55.3854,55.2264,55.3655,96420.0
2018-02-22 14:30:00,55.73,55.77,55.68,55.73,183080.0,55.3954,55.4351,55.3457,55.3954,183080.0
2018-02-22 14:35:00,55.71,55.71,55.65,55.66,49400.0,55.3755,55.3755,55.3158,55.3258,49400.0
2018-02-22 14:40:00,55.67,55.67,55.59,55.6,58000.0,55.3357,55.3357,55.2562,55.2661,58000.0
2018-02-22 14:45:00,55.58,55.6,55.54,55.55,42020.0,55.2463,55.2661,55.2065,55.2164,42020.0
2018-02-22 14:50:00,55.54,55.59,55.53,55.53,44800.0,55.2065,55.2562,55.1966,55.1966,44800.0
2018-02-22 14:55:00,55.52,55.55,55.35,55.35,165940.0,55.1866,55.2164,55.0176,55.0176,165940.0
2018-02-22 15:00:00,55.38,55.46,55.34,55.42,162960.0,55.0475,55.127,55.0077,55.0872,162960.0
2018-02-22 15:05:00,55.42,55.45,55.33,55.35,142900.0,55.0872,55.117,54.9978,55.0176,142900.0
2018-02-22 15:10:00,55.34,55.52,55.33,55.5,188000.0,55.0077,55.1866,54.9978,55.1667,188000.0
2018-02-22 15:15:00,55.5,55.52,55.44,55.51,64840.0,55.1667,55.1866,55.1071,55.1767,64840.0
2018-02-22 15:20:00,55.54,55.55,55.46,55.5,132120.0,55.2065,55.2164,55.127,55.1667,132120.0
2018-02-22 15:25:00,55.48,55.55,55.45,55.48,156040.0,55.1469,55.2164,55.117,55.1469,156040.0
2018-02-22 15:30:00,55.49,55.55,55.43,55.52,156900.0,55.1568,55.2164,55.0972,55.1866,156900.0
2018-02-22 15:35:00,55.55,55.55,55.42,55.47,216820.0,55.2164,55.2164,55.0872,55.1369,216820.0
2018-02-22 15:40:00,55.47,55.54,55.4,55.4,303740.0,55.1369,55.2065,55.0673,55.0673,303740.0
2018-02-22 15:45:00,55.36,55.39,55.26,55.3,409340.0,55.0276,55.0574,54.9282,54.9679,409340.0
2018-02-22 15:50:00,55.3,55.58,55.3,55.49,485100.0,54.9679,55.2463,54.9679,55.1568,485100.0
2018-02-22 15:55:00,55.54,55.6,55.47,55.52,753560.0,55.2065,55.2661,55.1369,55.1866,753560.0
2018-02-23 09:30:00,55.93,55.97,55.54,55.75,959120.0,55.5942,55.6339,55.2065,55.4152,959120.0
2018-02-23 09:35:00,55.72,55.83,55.62,55.74,336020.0,55.3854,55.4948,55.286,55.4053,336020.0
2018-02-23 09:40:00,55.69,55.86,55.69,55.79,280040.0,55.3556,55.5246,55.3556,55.455,280040.0
2018-02-23 09:45:00,55.79,55.83,55.65,55.67,135540.0,55.455,55.4948,55.3158,55.3357,135540.0
2018-02-23 09:50:00,55.7,55.72,55.6,55.66,171060.0,55.3655,55.3854,55.2661,55.3258,171060.0
2018-02-23 09:55:00,55.68,55.7,55.55,55.55,298960.0,55.3457,55.3655,55.2164,55.2164,298960.0
2018-02-23 10:00:00,55.56,55.64,55.51,55.61,202980.0,55.2264,55.3059,55.1767,55.2761,202980.0
2018-02-23 10:05:00,55.6,55.64,55.51,55.53,193480.0,55.2661,55.3059,55.1767,55.1966,193480.0
2018-02-23 10:10:00,55.53,55.62,55.51,55.51,172200.0,55.1966,55.286,55.1767,55.1767,172200.0
2018-02-23 10:15:00,55.51,55.58,55.48,55.48,329820.0,55.1767,55.2463,55.1469,55.1469,329820.0
2018-02-23 10:20:00,55.48,55.55,55.42,55.53,291100.0,55.1469,55.2164,55.0872,55.1966,291100.0
2018-02-23 10:25:00,55.54,55.58,55.5,55.52,88400.0,55.2065,55.2463,55.1667,55.1866,88400.0
2018-02-23 10:30:00,55.5,55.63,55.5,55.56,124940.0,55.1667,55.296,55.1667,55.2264,124940.0
2018-02-23 10:35:00,55.56,55.68,55.51,55.68,88660.0,55.2264,55.3457,55.1767,55.3457,88660.0
2018-02-23 10:40:00,55.69,55.72,55.66,55.71,149860.0,55.3556,55.3854,55.3258,55.3755,149860.0
2018-02-23 10:45:00,55.72,55.73,55.63,55.63,88320.0,55.3854,55.3954,55.296,55.296,88320.0
2018-02-23 10:50:00,55.64,55.75,55.63,55.71,64240.0,55.3059,55.4152,55.296,55.3755,64240.0
2018-02-23 10:55:00,55.71,55.72,55.67,55.7,165020.0,55.3755,55.3854,55.3357,55.3655,165020.0
2018-02-23 11:00:00,55.72,55.8,55.71,55.76,271500.0,55.3854,55.4649,55.3755,55.4252,271500.0
2018-02-23 11:05:00,55.78,55.79,55.71,55.76,119460.0,55.4451,55.455,55.3755,55.4252,119460.0
2018-02-23 11:10:00,55.74,55.78,55.69,55.73,126760.0,55.4053,55.4451,55.3556,55.3954,126760.0
2018-02-23 11:15:00,55.73,55.79,55.67,55.68,131380.0,55.3954,55.455,55.3357,55.3457,131380.0
2018-02-23 11:20:00,55.67,55.74,55.67,55.7,50640.0,55.3357,55.4053,55.3357,55.3655,50640.0
2018-02-23 11:25:00,55.71,55.75,55.68,55.74,54000.0,55.3755,55.4152,55.3457,55.4053,54000.0
2018-02-23 11:30:00,55.74,55.76,55.71,55.73,66580.0,55.4053,55.4252,55.3755,55.3954,66580.0
2018-02-23 11:35:00,55.72,55.78,55.7,55.78,88400.0,55.3854,55.4451,55.3655,55.4451,88400.0
2018-02-23 11:40:00,55.75,55.75,55.72,55.74,24000.0,55.4152,55.4152,55.3854,55.4053,24000.0
2018-02-23 11:45:00,55.73,55.75,55.64,55.64,109600.0,55.3954,55.4152,55.3059,55.3059,109600.0
2018-02-23 11:50:00,55.65,55.77,55.65,55.77,67120.0,55.3158,55.4351,55.3158,55.4351,67120.0
2018-02-23 11:55:00,55.75,55.84,55.73,55.81,126780.0,55.4152,55.5047,55.3954,55.4749,126780.0
2018-02-23 12:00:00,55.82,55.85,55.79,55.8,63400.0,55.4848,55.5146,55.455,55.4649,63400.0
2018-02-23 12:05:00,55.82,55.83,55.77,55.8,35980.0,55.4848,55.4948,55.4351,55.4649,35980.0
2018-02-23 12:10:00,55.8,55.83,55.79,55.8,57640.0,55.4649,55.4948,55.455,55.4649,57640.0
2018-02-23 12:15:00,55.82,55.85,55.82,55.85,67880.0,55.4848,55.5146,55.4848,55.5146,67880.0
2018-02-23 12:20:00,55.86,55.88,55.83,55.87,79960.0,55.5246,55.5445,55.4948,55.5345,79960.0
2018-02-23 12:25:00,55.88,55.88,55.78,55.79,70000.0,55.5445,55.5445,55.4451,55.455,70000.0
2018-02-23 12:30:00,55.78,55.84,55.78,55.8,83920.0,55.4451,55.5047,55.4451,55.4649,83920.0
2018-02-23 12:35:00,55.83,55.85,55.79,55.85,26000.0,55.4948,55.5146,55.455,55.5146,26000.0
2018-02-23 12:40:00,55.82,55.83,55.8,55.8,22000.0,55.4848,55.4948,55.4649,55.4649,22000.0
2018-02-23 12:45:00,55.78,55.84,55.78,55.84,48000.0,55.4451,55.5047,55.4451,55.5047,48000.0
2018-02-23 12:50:00,55.83,55.86,55.82,55.83,63840.0,55.4948,55.5246,55.4848,55.4948,63840.0
2018-02-23 12:55:00,55.81,55.86,55.81,55.85,54580.0,55.4749,55.5246,55.4749,55.5146,54580.0
2018-02-23 13:00:00,55.84,55.84,55.78,55.81,65440.0,55.5047,55.5047,55.4451,55.4749,65440.0
2018-02-23 13:05:00,55.79,55.82,55.77,55.8,41820.0,55.455,55.4848,55.4351,55.4649,41820.0
2018-02-23 13:10:00,55.82,55.82,55.77,55.8,60380.0,55.4848,55.4848,55.4351,55.4649,60380.0
2018-02-23 13:15:00,55.81,55.81,55.72,55.72,125720.0,55.4749,55.4749,55.3854,55.3854,125720.0
2018-02-23 13:20:00,55.75,55.8,55.75,55.78,50380.0,55.4152,55.4649,55.4152,55.4451,50380.0
2018-02-23 13:25:00,55.79,55.84,55.79,55.82,66360.0,55.455,55.5047,55.455,55.4848,66360.0
2018-02-23 13:30:00,55.82,55.9,55.82,55.87,174620.0,55.4848,55.5643,55.4848,55.5345,174620.0
2018-02-23 13:35:00,55.85,55.91,55.85,55.91,35020.0,55.5146,55.5743,55.5146,55.5743,35020.0
2018-02-23 13:40:00,55.91,55.93,55.9,55.91,110560.0,55.5743,55.5942,55.5643,55.5743,110560.0
2018-02-23 13:45:00,55.9,55.93,55.88,55.89,34880.0,55.5643,55.5942,55.5445,55.5544,34880.0
2018-02-23 13:50:00,55.91,55.91,55.87,55.87,23960.0,55.5743,55.5743,55.5345,55.5345,23960.0
2018-02-23 13:55:00,55.88,55.9,55.87,55.9,72440.0,55.5445,55.5643,55.5345,55.5643,72440.0
2018-02-23 14:00:00,55.9,55.95,55.9,55.94,160780.0,55.5643,55.614,55.5643,55.6041,160780.0
2018-02-23 14:05:00,55.91,55.91,55.87,55.9,52820.0,55.5743,55.5743,55.5345,55.5643,52820.0
2018-02-23 14:10:00,55.9,55.92,55.88,55.91,31920.0,55.5643,55.5842,55.5445,55.5743,31920.0
2018-02-23 14:15:00,55.9,55.94,55.9,55.92,13980.0,55.5643,55.6041,55.5643,55.5842,13980.0
2018-02-23 14:20:00,55.92,56.0,55.9,55.99,253220.0,55.5842,55.6637,55.5643,55.6538,253220.0
2018-02-23 14:25:00,55.97,55.98,55.95,55.96,57600.0,55.6339,55.6439,55.614,55.624,57600.0
2018-02-23 14:30:00,55.95,55.97,55.95,55.96,183780.0,55.614,55.6339,55.614,55.624,183780.0
2018-02-23 14:35:00,55.97,55.98,55.94,55.98,71460.0,55.6339,55.6439,55.6041,55.6439,71460.0
2018-02-23 14:40:00,55.98,56.04,55.97,56.04,164860.0,55.6439,55.7035,55.6339,55.7035,164860.0
2018-02-23 14:45:00,56.04,56.09,56.03,56.09,152140.0,55.7035,55.7532,55.6936,55.7532,152140.0
2018-02-23 14:50:00,56.09,56.17,56.09,56.13,238260.0,55.7532,55.8327,55.7532,55.793,238260.0
2018-02-23 14:55:00,56.14,56.17,56.08,56.11,258760.0,55.8029,55.8327,55.7433,55.7731,258760.0
2018-02-23 15:00:00,56.12,56.2,56.11,56.18,122500.0,55.783,55.8625,55.7731,55.8427,122500.0
2018-02-23 15:05:00,56.19,56.22,56.14,56.19,152500.0,55.8526,55.8824,55.8029,55.8526,152500.0
2018-02-23 15:10:00,56.18,56.2,56.13,56.15,101540.0,55.8427,55.8625,55.793,55.8128,101540.0
2018-02-23 15:15:00,56.16,56.22,56.16,56.19,229800.0,55.8228,55.8824,55.8228,55.8526,229800.0
2018-02-23 15:20:00,56.18,56.29,56.18,56.29,247580.0,55.8427,55.952,55.8427,55.952,247580.0
2018-02-23 15:25:00,56.28,56.36,56.28,56.31,221180.0,55.9421,56.0216,55.9421,55.9719,221180.0
2018-02-23 15:30:00,56.29,56.35,56.25,56.26,270160.0,55.952,56.0116,55.9122,55.9222,270160.0
2018-02-23 15:35:00,56.25,56.35,56.24,56.34,270300.0,55.9122,56.0116,55.9023,56.0017,270300.0
2018-02-23 15:40:00,56.32,56.36,56.3,56.33,240920.0,55.9818,56.0216,55.9619,55.9918,240920.0
2018-02-23 15:45:00,56.34,56.37,56.25,56.29,365840.0,56.0017,56.0315,55.9122,55.952,365840.0
2018-02-23 15:50:00,56.33,56.36,56.28,56.33,361900.0,55.9918,56.0216,55.9421,55.9918,361900.0
2018-02-23 15:55:00,56.32,56.45,56.31,56.44,1045520.0,55.9818,56.111,55.9719,56.1011,1045520.0
2018-02-26 09:30:00,56.59,56.76,56.5,56.75,1174060.0,56.2502,56.4192,56.1607,56.4092,1174060.0
2018-02-26 09:35:00,56.78,56.99,56.72,56.99,553200.0,56.4391,56.6478,56.3794,56.6478,553200.0
2018-02-26 09:40:00,56.99,57.07,56.88,56.89,589500.0,56.6478,56.7273,56.5385,56.5484,589500.0
2018-02-26 09:45:00,56.9,56.94,56.73,56.87,525460.0,56.5583,56.5981,56.3894,56.5285,525460.0
2018-02-26 09:50:00,56.88,56.88,56.75,56.86,448680.0,56.5385,56.5385,56.4092,56.5186,448680.0
2018-02-26 09:55:00,56.85,56.89,56.77,56.87,257820.0,56.5086,56.5484,56.4291,56.5285,257820.0
2018-02-26 10:00:00,56.87,56.9,56.84,56.85,295260.0,56.5285,56.5583,56.4987,56.5086,295260.0
2018-02-26 10:05:00,56.85,56.89,56.8,56.87,194060.0,56.5086,56.5484,56.4589,56.5285,194060.0
2018-02-26 10:10:00,56.84,56.85,56.77,56.78,244520.0,56.4987,56.5086,56.4291,56.4391,244520.0
2018-02-26 10:15:00,56.79,56.79,56.65,56.73,415180.0,56.449,56.449,56.3098,56.3894,415180.0
2018-02-26 10:20:00,56.73,56.73,56.65,56.66,231100.0,56.3894,56.3894,56.3098,56.3198,231100.0
2018-02-26 10:25:00,56.67,56.75,56.63,56.67,249080.0,56.3297,56.4092,56.29,56.3297,249080.0
2018-02-26 10:30:00,56.65,56.69,56.55,56.59,136820.0,56.3098,56.3496,56.2104,56.2502,136820.0
2018-02-26 10:35:00,56.62,56.69,56.57,56.67,133320.0,56.28,56.3496,56.2303,56.3297,133320.0
2018-02-26 10:40:00,56.67,56.75,56.65,56.69,182400.0,56.3297,56.4092,56.3098,56.3496,182400.0
2018-02-26 10:45:00,56.71,56.72,56.67,56.72,140660.0,56.3695,56.3794,56.3297,56.3794,140660.0
2018-02-26 10:50:00,56.71,56.71,56.63,56.67,149500.0,56.3695,56.3695,56.29,56.3297,149500.0
2018-02-26 10:55:00,56.67,56.68,56.63,56.66,149100.0,56.3297,56.3397,56.29,56.3198,149100.0
2018-02-26 11:00:00,56.61,56.75,56.61,56.75,114700.0,56.2701,56.4092,56.2701,56.4092,114700.0
2018-02-26 11:05:00,56.75,56.8,56.73,56.78,107460.0,56.4092,56.4589,56.3894,56.4391,107460.0
2018-02-26 11:10:00,56.79,56.83,56.75,56.76,210200.0,56.449,56.4888,56.4092,56.4192,210200.0
2018-02-26 11:15:00,56.77,56.85,56.76,56.82,357380.0,56.4291,56.5086,56.4192,56.4788,357380.0
2018-02-26 11:20:00,56.83,56.84,56.75,56.75,143200.0,56.4888,56.4987,56.4092,56.4092,143200.0
2018-02-26 11:25:00,56.74,56.79,56.71,56.77,232640.0,56.3993,56.449,56.3695,56.4291,232640.0
2018-02-26 11:30:00,56.76,56.81,56.76,56.81,176520.0,56.4192,56.4689,56.4192,56.4689,176520.0
2018-02-26 11:35:00,56.8,56.81,56.76,56.81,59600.0,56.4589,56.4689,56.4192,56.4689,59600.0
2018-02-26 11:40:00,56.79,56.79,56.76,56.76,130720.0,56.449,56.449,56.4192,56.4192,130720.0
2018-02-26 11:45:00,56.76,56.77,56.63,56.65,447400.0,56.4192,56.4291,56.29,56.3098,447400.0
2018-02-26 11:50:00,56.65,56.69,56.64,56.67,180520.0,56.3098,56.3496,56.2999,56.3297,180520.0
2018-02-26 11:55:00,56.66,56.68,56.6,56.61,243920.0,56.3198,56.3397,56.2601,56.2701,243920.0
2018-02-26 12:00:00,56.62,56.7,56.61,56.67,215680.0,56.28,56.3595,56.2701,56.3297,215680.0
2018-02-26 12:05:00,56.69,56.71,56.61,56.65,282060.0,56.3496,56.3695,56.2701,56.3098,282060.0
2018-02-26 12:10:00,56.65,56.67,56.59,56.6,115980.0,56.3098,56.3297,56.2502,56.2601,115980.0
2018-02-26 12:15:00,56.61,56.62,56.56,56.6,253540.0,56.2701,56.28,56.2204,56.2601,253540.0
2018-02-26 12:20:00,56.61,56.65,56.59,56.59,103900.0,56.2701,56.3098,56.2502,56.2502,103900.0
2018-02-26 12:25:00,56.6,56.64,56.58,56.6,86000.0,56.2601,56.2999,56.2403,56.2601,86000.0
2018-02-26 12:30:00,56.6,56.61,56.55,56.55,113840.0,56.2601,56.2701,56.2104,56.2104,113840.0
2018-02-26 12:35:00,56.55,56.55,56.47,56.5,297040.0,56.2104,56.2104,56.1309,56.1607,297040.0
2018-02-26 12:40:00,56.51,56.55,56.48,56.54,116180.0,56.1707,56.2104,56.1409,56.2005,116180.0
2018-02-26 12:45:00,56.54,56.6,56.52,56.6,129020.0,56.2005,56.2601,56.1806,56.2601,129020.0
2018-02-26 12:50:00,56.61,56.65,56.59,56.63,125520.0,56.2701,56.3098,56.2502,56.29,125520.0
2018-02-26 12:55:00,56.64,56.7,56.63,56.66,297780.0,56.2999,56.3595,56.29,56.3198,297780.0
2018-02-26 13:00:00,56.68,56.7,56.64,56.69,80580.0,56.3397,56.3595,56.2999,56.3496,80580.0
2018-02-26 13:05:00,56.68,56.7,56.67,56.68,114500.0,56.3397,56.3595,56.3297,56.3397,114500.0
2018-02-26 13:10:00,56.7,56.73,56.67,56.72,107100.0,56.3595,56.3894,56.3297,56.3794,107100.0
2018-02-26 13:15:00,56.73,56.75,56.73,56.73,113300.0,56.3894,56.4092,56.3894,56.3894,113300.0
2018-02-26 13:20:00,56.74,56.77,56.73,56.76,46160.0,56.3993,56.4291,56.3894,56.4192,46160.0
2018-02-26 13:25:00,56.76,56.78,56.72,56.77,126240.0,56.4192,56.4391,56.3794,56.4291,126240.0
2018-02-26 13:30:00,56.78,56.78,56.74,56.74,54020.0,56.4391,56.4391,56.3993,56.3993,54020.0
2018-02-26 13:35:00,56.73,56.77,56.72,56.75,55800.0,56.3894,56.4291,56.3794,56.4092,55800.0
2018-02-26 13:40:00,56.75,56.79,56.74,56.79,56060.0,56.4092,56.449,56.3993,56.449,56060.0
2018-02-26 13:45:00,56.78,56.82,56.78,56.8,104840.0,56.4391,56.4788,56.4391,56.4589,104840.0
2018-02-26 13:50:00,56.8,56.81,56.77,56.77,48000.0,56.4589,56.4689,56.4291,56.4291,48000.0
2018-02-26 13:55:00,56.78,56.81,56.77,56.81,60200.0,56.4391,56.4689,56.4291,56.4689,60200.0
2018-02-26 14:00:00,56.83,56.91,56.82,56.91,142040.0,56.4888,56.5683,56.4788,56.5683,142040.0
2018-02-26 14:05:00,56.91,56.93,56.88,56.91,46480.0,56.5683,56.5882,56.5385,56.5683,46480.0
2018-02-26 14:10:00,56.91,56.95,56.9,56.95,136040.0,56.5683,56.608,56.5583,56.608,136040.0
2018-02-26 14:15:00,56.95,56.97,56.91,56.96,162460.0,56.608,56.6279,56.5683,56.618,162460.0
2018-02-26 14:20:00,56.95,56.96,56.94,56.95,120100.0,56.608,56.618,56.5981,56.608,120100.0
2018-02-26 14:25:00,56.95,56.95,56.87,56.89,56100.0,56.608,56.608,56.5285,56.5484,56100.0
2018-02-26 14:30:00,56.9,56.96,56.88,56.95,55980.0,56.5583,56.618,56.5385,56.608,55980.0
2018-02-26 14:35:00,56.93,56.98,56.92,56.94,198360.0,56.5882,56.6379,56.5782,56.5981,198360.0
2018-02-26 14:40:00,56.94,56.97,56.9,56.94,94440.0,56.5981,56.6279,56.5583,56.5981,94440.0
2018-02-26 14:45:00,56.92,56.93,56.86,56.9,176460.0,56.5782,56.5882,56.5186,56.5583,176460.0
2018-02-26 14:50:00,56.9,56.99,56.9,56.99,162880.0,56.5583,56.6478,56.5583,56.6478,162880.0
2018-02-26 14:55:00,56.99,57.01,56.96,56.99,185120.0,56.6478,56.6677,56.618,56.6478,185120.0
2018-02-26 15:00:00,57.0,57.05,56.96,57.02,153920.0,56.6577,56.7074,56.618,56.6776,153920.0
2018-02-26 15:05:00,57.04,57.07,57.0,57.04,180920.0,56.6975,56.7273,56.6577,56.6975,180920.0
2018-02-26 15:10:00,57.06,57.07,57.04,57.05,108520.0,56.7174,56.7273,56.6975,56.7074,108520.0
2018-02-26 15:15:00,57.01,57.06,57.0,57.05,111460.0,56.6677,56.7174,56.6577,56.7074,111460.0
2018-02-26 15:20:00,57.07,57.12,57.07,57.1,146520.0,56.7273,56.777,56.7273,56.7571,146520.0
2018-02-26 15:25:00,57.09,57.09,57.05,57.09,118920.0,56.7472,56.7472,56.7074,56.7472,118920.0
2018-02-26 15:30:00,57.09,57.13,57.02,57.13,120180.0,56.7472,56.7869,56.6776,56.7869,120180.0
2018-02-26 15:35:00,57.13,57.17,57.09,57.15,134360.0,56.7869,56.8267,56.7472,56.8068,134360.0
2018-02-26 15:40:00,57.16,57.18,57.08,57.1,143780.0,56.8168,56.8366,56.7373,56.7571,143780.0
2018-02-26 15:45:00,57.1,57.16,57.07,57.07,239940.0,56.7571,56.8168,56.7273,56.7273,239940.0
2018-02-26 15:50:00,57.09,57.14,57.07,57.08,284860.0,56.7472,56.7969,56.7273,56.7373,284860.0
2018-02-26 15:55:00,57.08,57.21,57.08,57.21,684280.0,56.7373,56.8665,56.7373,56.8665,684280.0
2018-02-27 09:30:00,57.19,57.21,56.91,56.97,1347820.0,56.8466,56.8665,56.5683,56.6279,1347820.0
2018-02-27 09:35:00,56.97,57.04,56.87,57.0,767900.0,56.6279,56.6975,56.5285,56.6577,767900.0
2018-02-27 09:40:00,57.0,57.02,56.88,56.99,422840.0,56.6577,56.6776,56.5385,56.6478,422840.0
2018-02-27 09:45:00,56.99,57.02,56.87,56.87,283660.0,56.6478,56.6776,56.5285,56.5285,283660.0
2018-02-27 09:50:00,56.88,56.95,56.72,56.73,817580.0,56.5385,56.608,56.3794,56.3894,817580.0
2018-02-27 09:55:00,56.73,56.8,56.66,56.72,421160.0,56.3894,56.4589,56.3198,56.3794,421160.0
2018-02-27 10:00:00,56.74,56.84,56.71,56.77,472140.0,56.3993,56.4987,56.3695,56.4291,472140.0
2018-02-27 10:05:00,56.72,56.98,56.72,56.98,306720.0,56.3794,56.6379,56.3794,56.6379,306720.0
2018-02-27 10:10:00,56.98,57.08,56.96,57.08,309760.0,56.6379,56.7373,56.618,56.7373,309760.0
2018-02-27 10:15:00,57.09,57.09,56.92,57.03,142060.0,56.7472,56.7472,56.5782,56.6876,142060.0
2018-02-27 10:20:00,57.05,57.09,57.03,57.09,80000.0,56.7074,56.7472,56.6876,56.7472,80000.0
2018-02-27 10:25:00,57.06,57.09,57.01,57.07,98420.0,56.7174,56.7472,56.6677,56.7273,98420.0
2018-02-27 10:30:00,57.07,57.11,56.93,56.93,255620.0,56.7273,56.7671,56.5882,56.5882,255620.0
2018-02-27 10:35:00,56.9,57.02,56.89,56.92,190400.0,56.5583,56.6776,56.5484,56.5782,190400.0
2018-02-27 10:40:00,56.92,56.98,56.82,56.88,275820.0,56.5782,56.6379,56.4788,56.5385,275820.0
2018-02-27 10:45:00,56.86,56.9,56.75,56.75,245660.0,56.5186,56.5583,56.4092,56.4092,245660.0
2018-02-27 10:50:00,56.76,56.81,56.69,56.69,194900.0,56.4192,56.4689,56.3496,56.3496,194900.0
2018-02-27 10:55:00,56.7,56.74,56.63,56.71,140100.0,56.3595,56.3993,56.29,56.3695,140100.0
2018-02-27 11:00:00,56.7,56.71,56.52,56.63,534180.0,56.3595,56.3695,56.1806,56.29,534180.0
2018-02-27 11:05:00,56.61,56.69,56.6,56.62,141420.0,56.2701,56.3496,56.2601,56.28,141420.0
2018-02-27 11:10:00,56.67,56.73,56.63,56.7,96660.0,56.3297,56.3894,56.29,56.3595,96660.0
2018-02-27 11:15:00,56.71,56.73,56.65,56.65,103300.0,56.3695,56.3894,56.3098,56.3098,103300.0
2018-02-27 11:20:00,56.63,56.63,56.5,56.5,337440.0,56.29,56.29,56.1607,56.1607,337440.0
2018-02-27 11:25:00,56.49,56.56,56.33,56.35,544360.0,56.1508,56.2204,55.9918,56.0116,544360.0
2018-02-27 11:30:00,56.36,56.46,56.31,56.4,503740.0,56.0216,56.121,55.9719,56.0613,503740.0
2018-02-27 11:35:00,56.4,56.43,56.18,56.18,529520.0,56.0613,56.0912,55.8427,55.8427,529520.0
2018-02-27 11:40:00,56.17,56.27,56.17,56.23,320920.0,55.8327,55.9321,55.8327,55.8924,320920.0
2018-02-27 11:45:00,56.21,56.4,56.21,56.4,279980.0,55.8725,56.0613,55.8725,56.0613,279980.0
2018-02-27 11:50:00,56.4,56.4,56.26,56.27,132940.0,56.0613,56.0613,55.9222,55.9321,132940.0
2018-02-27 11:55:00,56.32,56.32,56.18,56.2,149720.0,55.9818,55.9818,55.8427,55.8625,149720.0
2018-02-27 12:00:00,56.22,56.33,56.21,56.27,200640.0,55.8824,55.9918,55.8725,55.9321,200640.0
2018-02-27 12:05:00,56.32,56.4,56.29,56.4,176760.0,55.9818,56.0613,55.952,56.0613,176760.0
2018-02-27 12:10:00,56.39,56.41,56.31,56.32,198140.0,56.0514,56.0713,55.9719,55.9818,198140.0
2018-02-27 12:15:00,56.31,56.32,56.2,56.23,144900.0,55.9719,55.9818,55.8625,55.8924,144900.0
2018-02-27 12:20:00,56.24,56.24,56.03,56.07,565640.0,55.9023,55.9023,55.6936,55.7333,565640.0
2018-02-27 12:25:00,56.08,56.15,56.03,56.15,301360.0,55.7433,55.8128,55.6936,55.8128,301360.0
2018-02-27 12:30:00,56.12,56.24,56.1,56.18,383900.0,55.783,55.9023,55.7631,55.8427,383900.0
2018-02-27 12:35:00,56.19,56.35,56.19,56.32,202640.0,55.8526,56.0116,55.8526,55.9818,202640.0
2018-02-27 12:40:00,56.3,56.34,56.22,56.22,74040.0,55.9619,56.0017,55.8824,55.8824,74040.0
2018-02-27 12:45:00,56.23,56.33,56.23,56.31,121560.0,55.8924,55.9918,55.8924,55.9719,121560.0
2018-02-27 12:50:00,56.31,56.41,56.31,56.38,146820.0,55.9719,56.0713,55.9719,56.0415,146820.0
2018-02-27 12:55:00,56.38,56.46,56.33,56.46,109160.0,56.0415,56.121,55.9918,56.121,109160.0
2018-02-27 13:00:00,56.44,56.45,56.37,56.4,70400.0,56.1011,56.111,56.0315,56.0613,70400.0
2018-02-27 13:05:00,56.41,56.46,56.39,56.45,146320.0,56.0713,56.121,56.0514,56.111,146320.0
2018-02-27 13:10:00,56.44,56.6,56.38,56.38,592180.0,56.1011,56.2601,56.0415,56.0415,592180.0
2018-02-27 13:15:00,56.38,56.38,56.29,56.37,251640.0,56.0415,56.0415,55.952,56.0315,251640.0
2018-02-27 13:20:00,56.36,56.4,56.34,56.35,108180.0,56.0216,56.0613,56.0017,56.0116,108180.0
2018-02-27 13:25:00,56.34,56.41,56.3,56.37,98700.0,56.0017,56.0713,55.9619,56.0315,98700.0
2018-02-27 13:30:00,56.35,56.37,56.23,56.28,122100.0,56.0116,56.0315,55.8924,55.9421,122100.0
2018-02-27 13:35:00,56.24,56.31,56.23,56.27,118000.0,55.9023,55.9719,55.8924,55.9321,118000.0
2018-02-27 13:40:00,56.26,56.32,56.25,56.32,228340.0,55.9222,55.9818,55.9122,55.9818,228340.0
2018-02-27 13:45:00,56.33,56.37,56.27,56.3,227300.0,55.9918,56.0315,55.9321,55.9619,227300.0
2018-02-27 13:50:00,56.29,56.29,56.22,56.27,136400.0,55.952,55.952,55.8824,55.9321,136400.0
2018-02-27 13:55:00,56.25,56.27,56.18,56.24,87400.0,55.9122,55.9321,55.8427,55.9023,87400.0
2018-02-27 14:00:00,56.27,56.29,56.12,56.12,105560.0,55.9321,55.952,55.783,55.783,105560.0
2018-02-27 14:05:00,56.14,56.22,56.07,56.2,195760.0,55.8029,55.8824,55.7333,55.8625,195760.0
2018-02-27 14:10:00,56.17,56.24,56.15,56.2,72760.0,55.8327,55.9023,55.8128,55.8625,72760.0
2018-02-27 14:15:00,56.19,56.2,56.08,56.13,71620.0,55.8526,55.8625,55.7433,55.793,71620.0
2018-02-27 14:20:00,56.1,56.14,56.08,56.09,61000.0,55.7631,55.8029,55.7433,55.7532,61000.0
2018-02-27 14:25:00,56.12,56.28,56.12,56.26,290340.0,55.783,55.9421,55.783,55.9222,290340.0
2018-02-27 14:30:00,56.23,56.33,56.23,56.33,104740.0,55.8924,55.9918,55.8924,55.9918,104740.0
2018-02-27 14:35:00,56.33,56.34,56.25,56.25,120900.0,55.9918,56.0017,55.9122,55.9122,120900.0
2018-02-27 14:40:00,56.26,56.28,56.14,56.17,238160.0,55.9222,55.9421,55.8029,55.8327,238160.0
2018-02-27 14:45:00,56.18,56.18,56.05,56.06,225900.0,55.8427,55.8427,55.7134,55.7234,225900.0
2018-02-27 14:50:00,56.08,56.13,56.07,56.09,191500.0,55.7433,55.793,55.7333,55.7532,191500.0
2018-02-27 14:55:00,56.08,56.23,56.08,56.16,254740.0,55.7433,55.8924,55.7433,55.8228,254740.0
2018-02-27 15:00:00,56.15,56.2,56.11,56.14,168000.0,55.8128,55.8625,55.7731,55.8029,168000.0
2018-02-27 15:05:00,56.12,56.13,56.0,56.02,214780.0,55.783,55.793,55.6637,55.6836,214780.0
2018-02-27 15:10:00,56.0,56.12,56.0,56.03,276660.0,55.6637,55.783,55.6637,55.6936,276660.0
2018-02-27 15:15:00,56.03,56.11,55.96,55.98,236240.0,55.6936,55.7731,55.624,55.6439,236240.0
2018-02-27 15:20:00,55.96,56.02,55.92,55.94,336400.0,55.624,55.6836,55.5842,55.6041,336400.0
2018-02-27 15:25:00,55.9,56.05,55.84,56.02,676880.0,55.5643,55.7134,55.5047,55.6836,676880.0
2018-02-27 15:30:00,56.03,56.15,56.0,56.0,214780.0,55.6936,55.8128,55.6637,55.6637,214780.0
2018-02-27 15:35:00,56.03,56.07,56.0,56.07,303860.0,55.6936,55.7333,55.6637,55.7333,303860.0
2018-02-27 15:40:00,56.06,56.12,55.98,56.06,231600.0,55.7234,55.783,55.6439,55.7234,231600.0
2018-02-27 15:45:00,56.02,56.22,56.02,56.2,703940.0,55.6836,55.8824,55.6836,55.8625,703940.0
2018-02-27 15:50:00,56.21,56.21,55.98,55.99,544700.0,55.8725,55.8725,55.6439,55.6538,544700.0
2018-02-27 15:55:00,55.98,56.02,55.86,55.86,967300.0,55.6439,55.6836,55.5246,55.5246,967300.0
2018-02-28 09:30:00,56.1,56.18,55.65,55.71,2352600.0,55.7631,55.8427,55.3158,55.3755,2352600.0
2018-02-28 09:35:00,55.71,55.91,55.6,55.91,952500.0,55.3755,55.5743,55.2661,55.5743,952500.0
2018-02-28 09:40:00,55.89,56.04,55.75,56.03,503640.0,55.5544,55.7035,55.4152,55.6936,503640.0
2018-02-28 09:45:00,56.05,56.18,55.96,56.18,485440.0,55.7134,55.8427,55.624,55.8427,485440.0
2018-02-28 09:50:00,56.18,56.32,56.02,56.3,455140.0,55.8427,55.9818,55.6836,55.9619,455140.0
2018-02-28 09:55:00,56.26,56.32,56.18,56.3,333860.0,55.9222,55.9818,55.8427,55.9619,333860.0
2018-02-28 10:00:00,56.32,56.38,56.16,56.29,614860.0,55.9818,56.0415,55.8228,55.952,614860.0
2018-02-28 10:05:00,56.25,56.3,56.22,56.25,186180.0,55.9122,55.9619,55.8824,55.9122,186180.0
2018-02-28 10:10:00,56.2,56.21,56.12,56.17,150120.0,55.8625,55.8725,55.783,55.8327,150120.0
2018-02-28 10:15:00,56.18,56.27,56.15,56.27,245680.0,55.8427,55.9321,55.8128,55.9321,245680.0
2018-02-28 10:20:00,56.27,56.32,56.2,56.2,129540.0,55.9321,55.9818,55.8625,55.8625,129540.0
2018-02-28 10:25:00,56.23,56.23,56.17,56.21,156220.0,55.8924,55.8924,55.8327,55.8725,156220.0
2018-02-28 10:30:00,56.22,56.22,56.14,56.21,136700.0,55.8824,55.8824,55.8029,55.8725,136700.0
2018-02-28 10:35:00,56.21,56.27,56.21,56.24,115460.0,55.8725,55.9321,55.8725,55.9023,115460.0
2018-02-28 10:40:00,56.23,56.23,56.12,56.12,194940.0,55.8924,55.8924,55.783,55.783,194940.0
2018-02-28 10:45:00,56.12,56.12,55.97,55.98,238340.0,55.783,55.783,55.6339,55.6439,238340.0
2018-02-28 10:50:00,55.98,55.99,55.82,55.85,406480.0,55.6439,55.6538,55.4848,55.5146,406480.0
2018-02-28 10:55:00,55.85,55.88,55.72,55.8,599600.0,55.5146,55.5445,55.3854,55.4649,599600.0
2018-02-28 11:00:00,55.81,55.85,55.77,55.79,235180.0,55.4749,55.5146,55.4351,55.455,235180.0
2018-02-28 11:05:00,55.81,55.87,55.75,55.75,322200.0,55.4749,55.5345,55.4152,55.4152,322200.0
2018-02-28 11:10:00,55.75,55.76,55.63,55.71,178080.0,55.4152,55.4252,55.296,55.3755,178080.0
2018-02-28 11:15:00,55.68,55.78,55.68,55.77,173440.0,55.3457,55.4451,55.3457,55.4351,173440.0
2018-02-28 11:20:00,55.75,55.77,55.68,55.7,149760.0,55.4152,55.4351,55.3457,55.3655,149760.0
2018-02-28 11:25:00,55.69,55.88,55.65,55.85,219560.0,55.3556,55.5445,55.3158,55.5146,219560.0
2018-02-28 11:30:00,55.84,55.84,55.7,55.7,114600.0,55.5047,55.5047,55.3655,55.3655,114600.0
2018-02-28 11:35:00,55.7,55.81,55.65,55.65,137940.0,55.3655,55.4749,55.3158,55.3158,137940.0
2018-02-28 11:40:00,55.65,55.67,55.57,55.66,513900.0,55.3158,55.3357,55.2363,55.3258,513900.0
2018-02-28 11:45:00,55.61,55.67,55.51,55.59,299740.0,55.2761,55.3357,55.1767,55.2562,299740.0
2018-02-28 11:50:00,55.57,55.63,55.56,55.6,132760.0,55.2363,55.296,55.2264,55.2661,132760.0
2018-02-28 11:55:00,55.6,55.7,55.6,55.69,95720.0,55.2661,55.3655,55.2661,55.3556,95720.0
2018-02-28 12:00:00,55.7,55.75,55.66,55.68,565400.0,55.3655,55.4152,55.3258,55.3457,565400.0
2018-02-28 12:05:00,55.68,55.74,55.65,55.73,133720.0,55.3457,55.4053,55.3158,55.3954,133720.0
2018-02-28 12:10:00,55.73,55.73,55.64,55.68,251740.0,55.3954,55.3954,55.3059,55.3457,251740.0
2018-02-28 12:15:00,55.7,55.71,55.61,55.63,122460.0,55.3655,55.3755,55.2761,55.296,122460.0
2018-02-28 12:20:00,55.61,55.63,55.55,55.57,189600.0,55.2761,55.296,55.2164,55.2363,189600.0
2018-02-28 12:25:00,55.55,55.66,55.55,55.62,396320.0,55.2164,55.3258,55.2164,55.286,396320.0
2018-02-28 12:30:00,55.62,55.62,55.55,55.59,169400.0,55.286,55.286,55.2164,55.2562,169400.0
2018-02-28 12:35:00,55.58,55.68,55.53,55.67,231760.0,55.2463,55.3457,55.1966,55.3357,231760.0
2018-02-28 12:40:00,55.66,55.67,55.6,55.67,107160.0,55.3258,55.3357,55.2661,55.3357,107160.0
2018-02-28 12:45:00,55.68,55.85,55.68,55.83,192300.0,55.3457,55.5146,55.3457,55.4948,192300.0
2018-02-28 12:50:00,55.84,55.86,55.77,55.83,156560.0,55.5047,55.5246,55.4351,55.4948,156560.0
2018-02-28 12:55:00,55.84,55.88,55.82,55.85,107400.0,55.5047,55.5445,55.4848,55.5146,107400.0
2018-02-28 13:00:00,55.85,55.88,55.79,55.82,87580.0,55.5146,55.5445,55.455,55.4848,87580.0
2018-02-28 13:05:00,55.8,55.9,55.8,55.89,338700.0,55.4649,55.5643,55.4649,55.5544,338700.0
2018-02-28 13:10:00,55.9,55.95,55.88,55.88,91880.0,55.5643,55.614,55.5445,55.5445,91880.0
2018-02-28 13:15:00,55.89,55.89,55.83,55.86,95240.0,55.5544,55.5544,55.4948,55.5246,95240.0
2018-02-28 13:20:00,55.88,55.93,55.85,55.93,118360.0,55.5445,55.5942,55.5146,55.5942,118360.0
2018-02-28 13:25:00,55.93,55.94,55.86,55.91,219520.0,55.5942,55.6041,55.5246,55.5743,219520.0
2018-02-28 13:30:00,55.93,55.98,55.89,55.97,183380.0,55.5942,55.6439,55.5544,55.6339,183380.0
2018-02-28 13:35:00,55.99,56.05,55.97,55.99,352700.0,55.6538,55.7134,55.6339,55.6538,352700.0
2018-02-28 13:40:00,56.01,56.08,55.99,56.04,185460.0,55.6737,55.7433,55.6538,55.7035,185460.0
2018-02-28 13:45:00,56.05,56.09,55.95,55.95,154460.0,55.7134,55.7532,55.614,55.614,154460.0
2018-02-28 13:50:00,55.94,56.04,55.92,56.04,205160.0,55.6041,55.7035,55.5842,55.7035,205160.0
2018-02-28 13:55:00,56.05,56.15,56.05,56.14,291400.0,55.7134,55.8128,55.7134,55.8029,291400.0
2018-02-28 14:00:00,56.16,56.23,56.15,56.18,262340.0,55.8228,55.8924,55.8128,55.8427,262340.0
2018-02-28 14:05:00,56.19,56.2,56.07,56.14,205600.0,55.8526,55.8625,55.7333,55.8029,205600.0
2018-02-28 14:10:00,56.16,56.2,56.07,56.12,180300.0,55.8228,55.8625,55.7333,55.783,180300.0
2018-02-28 14:15:00,56.13,56.18,56.13,56.18,71060.0,55.793,55.8427,55.793,55.8427,71060.0
2018-02-28 14:20:00,56.2,56.2,56.16,56.18,89060.0,55.8625,55.8625,55.8228,55.8427,89060.0
2018-02-28 14:25:00,56.15,56.18,56.09,56.12,151180.0,55.8128,55.8427,55.7532,55.783,151180.0
2018-02-28 14:30:00,56.12,56.13,56.03,56.04,134020.0,55.783,55.793,55.6936,55.7035,134020.0
2018-02-28 14:35:00,56.03,56.08,55.95,55.96,191460.0,55.6936,55.7433,55.614,55.624,191460.0
2018-02-28 14:40:00,55.95,56.0,55.94,55.94,122160.0,55.614,55.6637,55.6041,55.6041,122160.0
2018-02-28 14:45:00,55.87,55.94,55.85,55.86,258140.0,55.5345,55.6041,55.5146,55.5246,258140.0
2018-02-28 14:50:00,55.87,55.88,55.72,55.83,287820.0,55.5345,55.5445,55.3854,55.4948,287820.0
2018-02-28 14:55:00,55.84,55.85,55.71,55.71,137960.0,55.5047,55.5146,55.3755,55.3755,137960.0
2018-02-28 15:00:00,55.74,55.77,55.56,55.62,415240.0,55.4053,55.4351,55.2264,55.286,415240.0
2018-02-28 15:05:00,55.64,55.69,55.53,55.57,310560.0,55.3059,55.3556,55.1966,55.2363,310560.0
2018-02-28 15:10:00,55.58,55.67,55.53,55.67,278540.0,55.2463,55.3357,55.1966,55.3357,278540.0
2018-02-28 15:15:00,55.61,55.61,55.53,55.54,192980.0,55.2761,55.2761,55.1966,55.2065,192980.0
2018-02-28 15:20:00,55.54,55.56,55.43,55.5,467880.0,55.2065,55.2264,55.0972,55.1667,467880.0
2018-02-28 15:25:00,55.48,55.56,55.4,55.56,289380.0,55.1469,55.2264,55.0673,55.2264,289380.0
2018-02-28 15:30:00,55.58,55.58,55.45,55.45,154760.0,55.2463,55.2463,55.117,55.117,154760.0
2018-02-28 15:35:00,55.47,55.61,55.44,55.6,271940.0,55.1369,55.2761,55.1071,55.2661,271940.0
2018-02-28 15:40:00,55.63,55.63,55.52,55.52,289380.0,55.296,55.296,55.1866,55.1866,289380.0
2018-02-28 15:45:00,55.52,55.52,55.31,55.37,596820.0,55.1866,55.1866,54.9779,55.0375,596820.0
2018-02-28 15:50:00,55.26,55.32,55.22,55.27,630320.0,54.9282,54.9878,54.8884,54.9381,630320.0
2018-02-28 15:55:00,55.28,55.43,55.25,55.28,1628960.0,54.9481,55.0972,54.9182,54.9481,1628960.0
2018-03-01 09:30:00,55.48,55.53,55.3,55.42,1257440.0,55.1469,55.1966,54.9679,55.0872,1257440.0
2018-03-01 09:35:00,55.43,55.44,55.17,55.27,523860.0,55.0972,55.1071,54.8387,54.9381,523860.0
2018-03-01 09:40:00,55.24,55.24,54.86,54.86,488160.0,54.9083,54.9083,54.5306,54.5306,488160.0
2018-03-01 09:45:00,54.89,55.08,54.84,54.98,518860.0,54.5604,54.7493,54.5107,54.6499,518860.0
2018-03-01 09:50:00,54.97,55.04,54.6,54.62,858420.0,54.6399,54.7095,54.2721,54.292,858420.0
2018-03-01 09:55:00,54.61,54.72,54.55,54.63,511700.0,54.2821,54.3914,54.2224,54.302,511700.0
2018-03-01 10:00:00,54.6,54.95,54.54,54.94,567080.0,54.2721,54.62,54.2125,54.6101,567080.0
2018-03-01 10:05:00,54.93,55.02,54.9,54.98,292940.0,54.6002,54.6896,54.5703,54.6499,292940.0
2018-03-01 10:10:00,54.99,55.0,54.81,54.96,257360.0,54.6598,54.6697,54.4809,54.63,257360.0
2018-03-01 10:15:00,55.02,55.09,54.88,55.01,169740.0,54.6896,54.7592,54.5505,54.6797,169740.0
2018-03-01 10:20:00,55.05,55.07,54.96,55.07,157520.0,54.7194,54.7393,54.63,54.7393,157520.0
2018-03-01 10:25:00,55.04,55.26,54.99,55.25,236320.0,54.7095,54.9282,54.6598,54.9182,236320.0
2018-03-01 10:30:00,55.27,55.4,55.21,55.39,161980.0,54.9381,55.0673,54.8785,55.0574,161980.0
2018-03-01 10:35:00,55.43,55.56,55.39,55.45,382880.0,55.0972,55.2264,55.0574,55.117,382880.0
2018-03-01 10:40:00,55.46,55.48,55.28,55.35,178540.0,55.127,55.1469,54.9481,55.0176,178540.0
2018-03-01 10:45:00,55.35,55.38,55.17,55.27,124580.0,55.0176,55.0475,54.8387,54.9381,124580.0
2018-03-01 10:50:00,55.23,55.23,55.1,55.17,204980.0,54.8984,54.8984,54.7691,54.8387,204980.0
2018-03-01 10:55:00,55.18,55.2,54.88,54.91,304280.0,54.8487,54.8685,54.5505,54.5803,304280.0
2018-03-01 11:00:00,54.92,55.07,54.9,55.02,143920.0,54.5902,54.7393,54.5703,54.6896,143920.0
2018-03-01 11:05:00,55.05,55.1,55.02,55.05,167440.0,54.7194,54.7691,54.6896,54.7194,167440.0
2018-03-01 11:10:00,55.05,55.05,54.86,54.95,143780.0,54.7194,54.7194,54.5306,54.62,143780.0
2018-03-01 11:15:00,55.0,55.12,55.0,55.09,116560.0,54.6697,54.789,54.6697,54.7592,116560.0
2018-03-01 11:20:00,55.13,55.2,55.11,55.14,74120.0,54.799,54.8685,54.7791,54.8089,74120.0
2018-03-01 11:25:00,55.11,55.11,54.89,54.91,152280.0,54.7791,54.7791,54.5604,54.5803,152280.0
2018-03-01 11:30:00,54.95,55.1,54.94,55.09,60000.0,54.62,54.7691,54.6101,54.7592,60000.0
2018-03-01 11:35:00,55.09,55.14,55.05,55.09,88800.0,54.7592,54.8089,54.7194,54.7592,88800.0
2018-03-01 11:40:00,55.1,55.19,55.03,55.19,85260.0,54.7691,54.8586,54.6996,54.8586,85260.0
2018-03-01 11:45:00,55.19,55.2,55.08,55.09,327240.0,54.8586,54.8685,54.7493,54.7592,327240.0
2018-03-01 11:50:00,55.12,55.2,55.12,55.19,80060.0,54.789,54.8685,54.789,54.8586,80060.0
2018-03-01 11:55:00,55.21,55.21,55.04,55.08,176800.0,54.8785,54.8785,54.7095,54.7493,176800.0
2018-03-01 12:00:00,55.06,55.06,54.9,54.91,190800.0,54.7294,54.7294,54.5703,54.5803,190800.0
2018-03-01 12:05:00,54.92,54.92,54.8,54.88,141500.0,54.5902,54.5902,54.4709,54.5505,141500.0
2018-03-01 12:10:00,54.87,54.95,54.86,54.89,90100.0,54.5405,54.62,54.5306,54.5604,90100.0
2018-03-01 12:15:00,54.85,54.85,54.64,54.65,512560.0,54.5206,54.5206,54.3119,54.3218,512560.0
2018-03-01 12:20:00,54.61,54.79,54.6,54.65,213760.0,54.2821,54.461,54.2721,54.3218,213760.0
2018-03-01 12:25:00,54.65,54.74,54.48,54.62,406520.0,54.3218,54.4113,54.1529,54.292,406520.0
2018-03-01 12:30:00,54.56,54.57,54.45,54.52,189060.0,54.2324,54.2423,54.123,54.1926,189060.0
2018-03-01 12:35:00,54.58,54.58,54.49,54.52,208400.0,54.2523,54.2523,54.1628,54.1926,208400.0
2018-03-01 12:40:00,54.55,54.65,54.5,54.6,262020.0,54.2224,54.3218,54.1727,54.2721,262020.0
2018-03-01 12:45:00,54.57,54.62,54.5,54.6,304800.0,54.2423,54.292,54.1727,54.2721,304800.0
2018-03-01 12:50:00,54.6,54.6,54.52,54.54,68520.0,54.2721,54.2721,54.1926,54.2125,68520.0
2018-03-01 12:55:00,54.54,54.56,54.47,54.5,197840.0,54.2125,54.2324,54.1429,54.1727,197840.0
2018-03-01 13:00:00,54.47,54.47,54.21,54.25,564740.0,54.1429,54.1429,53.8845,53.9242,564740.0
2018-03-01 13:05:00,54.25,54.35,54.12,54.25,407120.0,53.9242,54.0236,53.795,53.9242,407120.0
2018-03-01 13:10:00,54.23,54.31,54.14,54.3,374580.0,53.9044,53.9839,53.8149,53.9739,374580.0
2018-03-01 13:15:00,54.32,54.32,54.21,54.25,200540.0,53.9938,53.9938,53.8845,53.9242,200540.0
2018-03-01 13:20:00,54.23,54.23,54.11,54.19,338780.0,53.9044,53.9044,53.7851,53.8646,338780.0
2018-03-01 13:25:00,54.19,54.3,54.18,54.25,346280.0,53.8646,53.9739,53.8547,53.9242,346280.0
2018-03-01 13:30:00,54.21,54.25,54.1,54.1,242680.0,53.8845,53.9242,53.7751,53.7751,242680.0
2018-03-01 13:35:00,54.1,54.17,54.08,54.12,119660.0,53.7751,53.8447,53.7553,53.795,119660.0
2018-03-01 13:40:00,54.1,54.11,53.94,53.95,597860.0,53.7751,53.7851,53.6161,53.626,597860.0
2018-03-01 13:45:00,53.95,53.95,53.7,53.81,596240.0,53.626,53.626,53.3775,53.4869,596240.0
2018-03-01 13:50:00,53.82,53.93,53.82,53.86,469980.0,53.4968,53.6062,53.4968,53.5366,469980.0
2018-03-01 13:55:00,53.83,53.83,53.61,53.61,911360.0,53.5068,53.5068,53.2881,53.2881,911360.0
2018-03-01 14:00:00,53.62,53.63,53.43,53.56,640360.0,53.298,53.308,53.1092,53.2384,640360.0
2018-03-01 14:05:00,53.52,53.79,53.5,53.68,873400.0,53.1986,53.467,53.1787,53.3577,873400.0
2018-03-01 14:10:00,53.69,53.69,53.36,53.42,388520.0,53.3676,53.3676,53.0396,53.0992,388520.0
2018-03-01 14:15:00,53.38,53.66,53.38,53.66,277660.0,53.0595,53.3378,53.0595,53.3378,277660.0
2018-03-01 14:20:00,53.66,53.73,53.53,53.53,533320.0,53.3378,53.4074,53.2086,53.2086,533320.0
2018-03-01 14:25:00,53.57,53.64,53.43,53.61,293860.0,53.2483,53.3179,53.1092,53.2881,293860.0
2018-03-01 14:30:00,53.66,53.66,53.47,53.58,290660.0,53.3378,53.3378,53.1489,53.2583,290660.0
2018-03-01 14:35:00,53.57,53.57,53.39,53.45,527040.0,53.2483,53.2483,53.0694,53.129,527040.0
2018-03-01 14:40:00,53.46,53.69,53.43,53.61,496020.0,53.139,53.3676,53.1092,53.2881,496020.0
2018-03-01 14:45:00,53.61,53.7,53.53,53.56,262440.0,53.2881,53.3775,53.2086,53.2384,262440.0
2018-03-01 14:50:00,53.56,53.64,53.45,53.54,383920.0,53.2384,53.3179,53.129,53.2185,383920.0
2018-03-01 14:55:00,53.54,53.63,53.5,53.6,288500.0,53.2185,53.308,53.1787,53.2781,288500.0
2018-03-01 15:00:00,53.57,53.59,53.37,53.39,511620.0,53.2483,53.2682,53.0495,53.0694,511620.0
2018-03-01 15:05:00,53.4,53.78,53.38,53.77,348060.0,53.0793,53.4571,53.0595,53.4471,348060.0
2018-03-01 15:10:00,53.8,53.87,53.68,53.84,562940.0,53.4769,53.5465,53.3577,53.5167,562940.0
2018-03-01 15:15:00,53.82,54.0,53.82,53.99,494980.0,53.4968,53.6757,53.4968,53.6658,494980.0
2018-03-01 15:20:00,54.01,54.08,53.87,53.94,552120.0,53.6857,53.7553,53.5465,53.6161,552120.0
2018-03-01 15:25:00,53.93,54.05,53.89,53.89,252620.0,53.6062,53.7254,53.5664,53.5664,252620.0
2018-03-01 15:30:00,53.87,54.01,53.63,53.79,361180.0,53.5465,53.6857,53.308,53.467,361180.0
2018-03-01 15:35:00,53.79,53.8,53.52,53.52,853660.0,53.467,53.4769,53.1986,53.1986,853660.0
2018-03-01 15:40:00,53.51,53.62,53.46,53.5,554180.0,53.1887,53.298,53.139,53.1787,554180.0
2018-03-01 15:45:00,53.5,53.65,53.48,53.55,804420.0,53.1787,53.3278,53.1589,53.2284,804420.0
2018-03-01 15:50:00,53.56,53.76,53.55,53.71,1087980.0,53.2384,53.4372,53.2284,53.3875,1087980.0
2018-03-01 15:55:00,53.7,53.78,53.46,53.54,1832720.0,53.3775,53.4571,53.139,53.2185,1832720.0
2018-03-02 09:30:00,52.86,53.18,52.65,53.11,1954200.0,52.5426,52.8607,52.3339,52.7911,1954200.0
2018-03-02 09:35:00,53.08,53.24,52.71,52.74,961140.0,52.7613,52.9203,52.3935,52.4233,961140.0
2018-03-02 09:40:00,52.74,53.0,52.51,52.53,1248080.0,52.4233,52.6817,52.1947,52.2146,1248080.0
2018-03-02 09:45:00,52.53,52.77,52.51,52.58,671740.0,52.2146,52.4531,52.1947,52.2643,671740.0
2018-03-02 09:50:00,52.62,52.66,52.53,52.64,864180.0,52.304,52.3438,52.2146,52.3239,864180.0
2018-03-02 09:55:00,52.69,52.85,52.69,52.8,486800.0,52.3736,52.5327,52.3736,52.483,486800.0
2018-03-02 10:00:00,52.81,52.95,52.79,52.84,408460.0,52.4929,52.632,52.473,52.5227,408460.0
2018-03-02 10:05:00,52.86,52.9,52.61,52.8,396720.0,52.5426,52.5823,52.2941,52.483,396720.0
2018-03-02 10:10:00,52.78,52.94,52.7,52.92,154320.0,52.4631,52.6221,52.3836,52.6022,154320.0
2018-03-02 10:15:00,52.87,52.89,52.69,52.72,429320.0,52.5525,52.5724,52.3736,52.4034,429320.0
2018-03-02 10:20:00,52.74,52.83,52.66,52.69,261340.0,52.4233,52.5128,52.3438,52.3736,261340.0
2018-03-02 10:25:00,52.68,52.88,52.67,52.77,285560.0,52.3637,52.5625,52.3537,52.4531,285560.0
2018-03-02 10:30:00,52.77,52.97,52.74,52.92,316160.0,52.4531,52.6519,52.4233,52.6022,316160.0
2018-03-02 10:35:00,52.92,52.96,52.82,52.94,332220.0,52.6022,52.642,52.5028,52.6221,332220.0
2018-03-02 10:40:00,52.95,53.07,52.93,53.01,519740.0,52.632,52.7513,52.6122,52.6917,519740.0
2018-03-02 10:45:00,52.99,53.04,52.88,52.95,321180.0,52.6718,52.7215,52.5625,52.632,321180.0
2018-03-02 10:50:00,52.94,52.97,52.84,52.86,225160.0,52.6221,52.6519,52.5227,52.5426,225160.0
2018-03-02 10:55:00,52.88,52.99,52.82,52.82,282480.0,52.5625,52.6718,52.5028,52.5028,282480.0
2018-03-02 11:00:00,52.86,52.9,52.83,52.84,72000.0,52.5426,52.5823,52.5128,52.5227,72000.0
2018-03-02 11:05:00,52.85,52.87,52.75,52.82,193560.0,52.5327,52.5525,52.4333,52.5028,193560.0
2018-03-02 11:10:00,52.79,53.01,52.79,53.01,209320.0,52.473,52.6917,52.473,52.6917,209320.0
2018-03-02 11:15:00,52.99,53.13,52.99,53.04,891520.0,52.6718,52.811,52.6718,52.7215,891520.0
2018-03-02 11:20:00,53.03,53.12,52.99,53.11,438920.0,52.7116,52.801,52.6718,52.7911,438920.0
2018-03-02 11:25:00,53.14,53.44,53.14,53.4,586020.0,52.8209,53.1191,52.8209,53.0793,586020.0
2018-03-02 11:30:00,53.4,53.46,53.24,53.32,485960.0,53.0793,53.139,52.9203,52.9998,485960.0
2018-03-02 11:35:00,53.25,53.33,53.2,53.33,277340.0,52.9302,53.0098,52.8805,53.0098,277340.0
2018-03-02 11:40:00,53.35,53.57,53.34,53.52,353300.0,53.0296,53.2483,53.0197,53.1986,353300.0
2018-03-02 11:45:00,53.5,53.68,53.49,53.68,383080.0,53.1787,53.3577,53.1688,53.3577,383080.0
2018-03-02 11:50:00,53.68,53.71,53.56,53.56,288820.0,53.3577,53.3875,53.2384,53.2384,288820.0
2018-03-02 11:55:00,53.59,53.64,53.5,53.63,387020.0,53.2682,53.3179,53.1787,53.308,387020.0
2018-03-02 12:00:00,53.6,53.68,53.58,53.6,206420.0,53.2781,53.3577,53.2583,53.2781,206420.0
2018-03-02 12:05:00,53.61,53.65,53.58,53.62,172340.0,53.2881,53.3278,53.2583,53.298,172340.0
2018-03-02 12:10:00,53.62,53.63,53.47,53.53,147980.0,53.298,53.308,53.1489,53.2086,147980.0
2018-03-02 12:15:00,53.58,53.59,53.48,53.5,156700.0,53.2583,53.2682,53.1589,53.1787,156700.0
2018-03-02 12:20:00,53.5,53.55,53.43,53.53,198820.0,53.1787,53.2284,53.1092,53.2086,198820.0
2018-03-02 12:25:00,53.53,53.6,53.5,53.58,143220.0,53.2086,53.2781,53.1787,53.2583,143220.0
2018-03-02 12:30:00,53.58,53.6,53.49,53.53,153900.0,53.2583,53.2781,53.1688,53.2086,153900.0
2018-03-02 12:35:00,53.5,53.59,53.46,53.48,158000.0,53.1787,53.2682,53.139,53.1589,158000.0
2018-03-02 12:40:00,53.47,53.6,53.47,53.57,161280.0,53.1489,53.2781,53.1489,53.2483,161280.0
2018-03-02 12:45:00,53.57,53.72,53.57,53.71,195540.0,53.2483,53.3974,53.2483,53.3875,195540.0
2018-03-02 12:50:00,53.74,53.85,53.72,53.83,266680.0,53.4173,53.5266,53.3974,53.5068,266680.0
2018-03-02 12:55:00,53.83,53.96,53.83,53.9,695520.0,53.5068,53.636,53.5068,53.5763,695520.0
2018-03-02 13:00:00,53.88,53.92,53.85,53.88,203460.0,53.5565,53.5962,53.5266,53.5565,203460.0
2018-03-02 13:05:00,53.9,53.9,53.78,53.78,328340.0,53.5763,53.5763,53.4571,53.4571,328340.0
2018-03-02 13:10:00,53.76,53.78,53.58,53.61,338760.0,53.4372,53.4571,53.2583,53.2881,338760.0
2018-03-02 13:15:00,53.62,53.73,53.61,53.69,194000.0,53.298,53.4074,53.2881,53.3676,194000.0
2018-03-02 13:20:00,53.7,53.75,53.56,53.56,144980.0,53.3775,53.4272,53.2384,53.2384,144980.0
2018-03-02 13:25:00,53.6,53.7,53.56,53.65,274340.0,53.2781,53.3775,53.2384,53.3278,274340.0
2018-03-02 13:30:00,53.63,53.68,53.48,53.5,296800.0,53.308,53.3577,53.1589,53.1787,296800.0
2018-03-02 13:35:00,53.45,53.56,53.45,53.49,95780.0,53.129,53.2384,53.129,53.1688,95780.0
2018-03-02 13:40:00,53.5,53.55,53.47,53.54,194360.0,53.1787,53.2284,53.1489,53.2185,194360.0
2018-03-02 13:45:00,53.57,53.72,53.56,53.69,386300.0,53.2483,53.3974,53.2384,53.3676,386300.0
2018-03-02 13:50:00,53.69,53.74,53.68,53.7,352920.0,53.3676,53.4173,53.3577,53.3775,352920.0
2018-03-02 13:55:00,53.68,53.72,53.6,53.67,522980.0,53.3577,53.3974,53.2781,53.3477,522980.0
2018-03-02 14:00:00,53.7,53.88,53.69,53.84,326600.0,53.3775,53.5565,53.3676,53.5167,326600.0
2018-03-02 14:05:00,53.85,53.87,53.8,53.85,183040.0,53.5266,53.5465,53.4769,53.5266,183040.0
2018-03-02 14:10:00,53.84,53.94,53.84,53.91,244820.0,53.5167,53.6161,53.5167,53.5863,244820.0
2018-03-02 14:15:00,53.91,53.97,53.85,53.88,246620.0,53.5863,53.6459,53.5266,53.5565,246620.0
2018-03-02 14:20:00,53.88,53.88,53.75,53.77,194240.0,53.5565,53.5565,53.4272,53.4471,194240.0
2018-03-02 14:25:00,53.78,53.91,53.76,53.8,233780.0,53.4571,53.5863,53.4372,53.4769,233780.0
2018-03-02 14:30:00,53.86,53.88,53.75,53.75,112120.0,53.5366,53.5565,53.4272,53.4272,112120.0
2018-03-02 14:35:00,53.75,53.98,53.75,53.96,269940.0,53.4272,53.6559,53.4272,53.636,269940.0
2018-03-02 14:40:00,53.99,54.02,53.89,54.01,249980.0,53.6658,53.6956,53.5664,53.6857,249980.0
2018-03-02 14:45:00,53.99,54.01,53.93,54.0,125160.0,53.6658,53.6857,53.6062,53.6757,125160.0
2018-03-02 14:50:00,53.97,54.07,53.95,53.97,176720.0,53.6459,53.7453,53.626,53.6459,176720.0
2018-03-02 14:55:00,53.95,53.95,53.85,53.85,61700.0,53.626,53.626,53.5266,53.5266,61700.0
2018-03-02 15:00:00,53.8,53.88,53.72,53.81,301740.0,53.4769,53.5565,53.3974,53.4869,301740.0
2018-03-02 15:05:00,53.8,53.86,53.71,53.86,275160.0,53.4769,53.5366,53.3875,53.5366,275160.0
2018-03-02 15:10:00,53.85,53.88,53.76,53.79,201640.0,53.5266,53.5565,53.4372,53.467,201640.0
2018-03-02 15:15:00,53.79,53.89,53.7,53.83,103000.0,53.467,53.5664,53.3775,53.5068,103000.0
2018-03-02 15:20:00,53.85,53.9,53.83,53.89,203180.0,53.5266,53.5763,53.5068,53.5664,203180.0
2018-03-02 15:25:00,53.89,53.95,53.86,53.89,378200.0,53.5664,53.626,53.5366,53.5664,378200.0
2018-03-02 15:30:00,53.89,54.03,53.89,54.02,202040.0,53.5664,53.7056,53.5664,53.6956,202040.0
2018-03-02 15:35:00,54.02,54.06,54.0,54.06,183600.0,53.6956,53.7354,53.6757,53.7354,183600.0
2018-03-02 15:40:00,54.09,54.13,54.07,54.08,504420.0,53.7652,53.805,53.7453,53.7553,504420.0
2018-03-02 15:45:00,54.08,54.13,53.99,54.05,229240.0,53.7553,53.805,53.6658,53.7254,229240.0
2018-03-02 15:50:00,54.05,54.27,54.05,54.27,471840.0,53.7254,53.9441,53.7254,53.9441,471840.0
2018-03-02 15:55:00,54.28,54.34,54.13,54.21,1794980.0,53.9541,54.0137,53.805,53.8845,1794980.0
2018-03-05 09:30:00,53.91,54.16,53.91,54.0,966040.0,53.5863,53.8348,53.5863,53.6757,966040.0
2018-03-05 09:35:00,53.99,54.19,53.79,54.16,673520.0,53.6658,53.8646,53.467,53.8348,673520.0
2018-03-05 09:40:00,54.15,54.18,53.92,53.94,371420.0,53.8248,53.8547,53.5962,53.6161,371420.0
2018-03-05 09:45:00,53.97,54.05,53.81,53.83,276320.0,53.6459,53.7254,53.4869,53.5068,276320.0
2018-03-05 09:50:00,53.83,53.88,53.77,53.83,227040.0,53.5068,53.5565,53.4471,53.5068,227040.0
2018-03-05 09:55:00,53.85,53.93,53.8,53.8,129500.0,53.5266,53.6062,53.4769,53.4769,129500.0
2018-03-05 10:00:00,53.85,53.9,53.71,53.81,220800.0,53.5266,53.5763,53.3875,53.4869,220800.0
2018-03-05 10:05:00,53.82,53.88,53.73,53.76,123000.0,53.4968,53.5565,53.4074,53.4372,123000.0
2018-03-05 10:10:00,53.75,53.78,53.65,53.66,116380.0,53.4272,53.4571,53.3278,53.3378,116380.0
2018-03-05 10:15:00,53.71,53.71,53.62,53.68,166940.0,53.3875,53.3875,53.298,53.3577,166940.0
2018-03-05 10:20:00,53.66,53.79,53.61,53.79,173960.0,53.3378,53.467,53.2881,53.467,173960.0
2018-03-05 10:25:00,53.75,53.83,53.72,53.79,209000.0,53.4272,53.5068,53.3974,53.467,209000.0
2018-03-05 10:30:00,53.82,53.84,53.74,53.76,117560.0,53.4968,53.5167,53.4173,53.4372,117560.0
2018-03-05 10:35:00,53.76,53.91,53.73,53.88,197140.0,53.4372,53.5863,53.4074,53.5565,197140.0
2018-03-05 10:40:00,53.86,53.98,53.86,53.98,96100.0,53.5366,53.6559,53.5366,53.6559,96100.0
2018-03-05 10:45:00,53.98,54.03,53.87,53.92,285100.0,53.6559,53.7056,53.5465,53.5962,285100.0
2018-03-05 10:50:00,53.95,53.99,53.91,53.94,106720.0,53.626,53.6658,53.5863,53.6161,106720.0
2018-03-05 10:55:00,54.0,54.19,54.0,54.19,398200.0,53.6757,53.8646,53.6757,53.8646,398200.0
2018-03-05 11:00:00,54.19,54.26,54.18,54.23,128780.0,53.8646,53.9342,53.8547,53.9044,128780.0
2018-03-05 11:05:00,54.2,54.29,54.13,54.23,133940.0,53.8745,53.964,53.805,53.9044,133940.0
2018-03-05 11:10:00,54.22,54.34,54.22,54.33,194100.0,53.8944,54.0137,53.8944,54.0038,194100.0
2018-03-05 11:15:00,54.33,54.33,54.2,54.27,119380.0,54.0038,54.0038,53.8745,53.9441,119380.0
2018-03-05 11:20:00,54.3,54.45,54.3,54.43,254400.0,53.9739,54.123,53.9739,54.1032,254400.0
2018-03-05 11:25:00,54.41,54.46,54.4,54.44,60600.0,54.0833,54.133,54.0733,54.1131,60600.0
2018-03-05 11:30:00,54.41,54.54,54.4,54.5,126480.0,54.0833,54.2125,54.0733,54.1727,126480.0
2018-03-05 11:35:00,54.52,54.52,54.47,54.5,34000.0,54.1926,54.1926,54.1429,54.1727,34000.0
2018-03-05 11:40:00,54.54,54.57,54.49,54.5,73280.0,54.2125,54.2423,54.1628,54.1727,73280.0
2018-03-05 11:45:00,54.51,54.63,54.51,54.61,95540.0,54.1827,54.302,54.1827,54.2821,95540.0
2018-03-05 11:50:00,54.62,54.68,54.58,54.58,170580.0,54.292,54.3517,54.2523,54.2523,170580.0
2018-03-05 11:55:00,54.61,54.67,54.59,54.64,86460.0,54.2821,54.3417,54.2622,54.3119,86460.0
2018-03-05 12:00:00,54.64,54.79,54.63,54.73,195700.0,54.3119,54.461,54.302,54.4014,195700.0
2018-03-05 12:05:00,54.73,54.77,54.72,54.72,26000.0,54.4014,54.4411,54.3914,54.3914,26000.0
2018-03-05 12:10:00,54.75,54.76,54.68,54.68,98000.0,54.4212,54.4312,54.3517,54.3517,98000.0
2018-03-05 12:15:00,54.69,54.72,54.6,54.6,118980.0,54.3616,54.3914,54.2721,54.2721,118980.0
2018-03-05 12:20:00,54.58,54.62,54.51,54.55,113540.0,54.2523,54.292,54.1827,54.2224,113540.0
2018-03-05 12:25:00,54.55,54.62,54.53,54.62,102600.0,54.2224,54.292,54.2026,54.292,102600.0
2018-03-05 12:30:00,54.6,54.61,54.51,54.53,125320.0,54.2721,54.2821,54.1827,54.2026,125320.0
2018-03-05 12:35:00,54.54,54.61,54.53,54.6,101100.0,54.2125,54.2821,54.2026,54.2721,101100.0
2018-03-05 12:40:00,54.62,54.62,54.57,54.57,40000.0,54.292,54.292,54.2423,54.2423,40000.0
2018-03-05 12:45:00,54.62,54.69,54.59,54.63,78000.0,54.292,54.3616,54.2622,54.302,78000.0
2018-03-05 12:50:00,54.65,54.72,54.65,54.7,82500.0,54.3218,54.3914,54.3218,54.3715,82500.0
2018-03-05 12:55:00,54.69,54.74,54.69,54.71,42000.0,54.3616,54.4113,54.3616,54.3815,42000.0
2018-03-05 13:00:00,54.73,54.79,54.68,54.79,79040.0,54.4014,54.461,54.3517,54.461,79040.0
2018-03-05 13:05:00,54.76,54.82,54.75,54.82,181460.0,54.4312,54.4908,54.4212,54.4908,181460.0
2018-03-05 13:10:00,54.8,54.89,54.8,54.81,123640.0,54.4709,54.5604,54.4709,54.4809,123640.0
2018-03-05 13:15:00,54.85,54.85,54.77,54.77,58700.0,54.5206,54.5206,54.4411,54.4411,58700.0
2018-03-05 13:20:00,54.81,54.83,54.79,54.83,57860.0,54.4809,54.5008,54.461,54.5008,57860.0
2018-03-05 13:25:00,54.84,54.85,54.78,54.82,158200.0,54.5107,54.5206,54.4511,54.4908,158200.0
2018-03-05 13:30:00,54.83,54.83,54.71,54.71,114300.0,54.5008,54.5008,54.3815,54.3815,114300.0
2018-03-05 13:35:00,54.72,54.8,54.71,54.71,66740.0,54.3914,54.4709,54.3815,54.3815,66740.0
2018-03-05 13:40:00,54.75,54.78,54.71,54.71,52500.0,54.4212,54.4511,54.3815,54.3815,52500.0
2018-03-05 13:45:00,54.68,54.7,54.59,54.63,116740.0,54.3517,54.3715,54.2622,54.302,116740.0
2018-03-05 13:50:00,54.62,54.67,54.61,54.65,101900.0,54.292,54.3417,54.2821,54.3218,101900.0
2018-03-05 13:55:00,54.65,54.71,54.62,54.69,135380.0,54.3218,54.3815,54.292,54.3616,135380.0
2018-03-05 14:00:00,54.71,54.75,54.67,54.68,105660.0,54.3815,54.4212,54.3417,54.3517,105660.0
2018-03-05 14:05:00,54.66,54.67,54.61,54.65,113480.0,54.3318,54.3417,54.2821,54.3218,113480.0
2018-03-05 14:10:00,54.64,54.64,54.5,54.53,152000.0,54.3119,54.3119,54.1727,54.2026,152000.0
2018-03-05 14:15:00,54.52,54.61,54.52,54.52,121700.0,54.1926,54.2821,54.1926,54.1926,121700.0
2018-03-05 14:20:00,54.49,54.56,54.49,54.55,84720.0,54.1628,54.2324,54.1628,54.2224,84720.0
2018-03-05 14:25:00,54.56,54.64,54.56,54.64,76000.0,54.2324,54.3119,54.2324,54.3119,76000.0
2018-03-05 14:30:00,54.65,54.74,54.65,54.72,58180.0,54.3218,54.4113,54.3218,54.3914,58180.0
2018-03-05 14:35:00,54.75,54.82,54.7,54.79,99740.0,54.4212,54.4908,54.3715,54.461,99740.0
2018-03-05 14:40:00,54.82,54.87,54.8,54.87,83700.0,54.4908,54.5405,54.4709,54.5405,83700.0
2018-03-05 14:45:00,54.85,54.85,54.79,54.83,60980.0,54.5206,54.5206,54.461,54.5008,60980.0
2018-03-05 14:50:00,54.85,54.86,54.81,54.84,57000.0,54.5206,54.5306,54.4809,54.5107,57000.0
2018-03-05 14:55:00,54.83,54.92,54.83,54.92,98620.0,54.5008,54.5902,54.5008,54.5902,98620.0
2018-03-05 15:00:00,54.9,54.93,54.89,54.93,55500.0,54.5703,54.6002,54.5604,54.6002,55500.0
2018-03-05 15:05:00,54.93,55.03,54.88,54.9,274560.0,54.6002,54.6996,54.5505,54.5703,274560.0
2018-03-05 15:10:00,54.92,54.96,54.86,54.94,112960.0,54.5902,54.63,54.5306,54.6101,112960.0
2018-03-05 15:15:00,54.94,55.04,54.93,55.02,136520.0,54.6101,54.7095,54.6002,54.6896,136520.0
2018-03-05 15:20:00,55.04,55.06,54.95,55.0,155180.0,54.7095,54.7294,54.62,54.6697,155180.0
2018-03-05 15:25:00,54.99,54.99,54.85,54.9,109300.0,54.6598,54.6598,54.5206,54.5703,109300.0
2018-03-05 15:30:00,54.89,54.98,54.84,54.98,151100.0,54.5604,54.6499,54.5107,54.6499,151100.0
2018-03-05 15:35:00,54.96,54.96,54.9,54.91,135720.0,54.63,54.63,54.5703,54.5803,135720.0
2018-03-05 15:40:00,54.91,54.93,54.86,54.89,271300.0,54.5803,54.6002,54.5306,54.5604,271300.0
2018-03-05 15:45:00,54.9,54.94,54.87,54.87,208840.0,54.5703,54.6101,54.5405,54.5405,208840.0
2018-03-05 15:50:00,54.87,54.87,54.73,54.8,301600.0,54.5405,54.5405,54.4014,54.4709,301600.0
2018-03-05 15:55:00,54.8,54.85,54.73,54.73,747240.0,54.4709,54.5206,54.4014,54.4014,747240.0
2018-03-06 09:30:00,55.1,55.18,54.98,55.05,1122340.0,54.7691,54.8487,54.6499,54.7194,1122340.0
2018-03-06 09:35:00,55.08,55.09,54.85,54.9,314480.0,54.7493,54.7592,54.5206,54.5703,314480.0
2018-03-06 09:40:00,54.91,54.99,54.82,54.82,206000.0,54.5803,54.6598,54.4908,54.4908,206000.0
2018-03-06 09:45:00,54.81,54.95,54.77,54.95,239560.0,54.4809,54.62,54.4411,54.62,239560.0
2018-03-06 09:50:00,54.98,55.08,54.96,55.05,228720.0,54.6499,54.7493,54.63,54.7194,228720.0
2018-03-06 09:55:00,55.04,55.12,55.04,55.11,229700.0,54.7095,54.789,54.7095,54.7791,229700.0
2018-03-06 10:00:00,55.1,55.13,55.02,55.02,168520.0,54.7691,54.799,54.6896,54.6896,168520.0
2018-03-06 10:05:00,55.0,55.14,55.0,55.09,240040.0,54.6697,54.8089,54.6697,54.7592,240040.0
2018-03-06 10:10:00,55.05,55.07,54.98,55.02,139620.0,54.7194,54.7393,54.6499,54.6896,139620.0
2018-03-06 10:15:00,55.05,55.09,54.98,54.99,115020.0,54.7194,54.7592,54.6499,54.6598,115020.0
2018-03-06 10:20:00,54.98,55.09,54.88,55.09,210260.0,54.6499,54.7592,54.5505,54.7592,210260.0
2018-03-06 10:25:00,55.09,55.14,55.05,55.14,161740.0,54.7592,54.8089,54.7194,54.8089,161740.0
2018-03-06 10:30:00,55.14,55.19,55.13,55.14,87660.0,54.8089,54.8586,54.799,54.8089,87660.0
2018-03-06 10:35:00,55.13,55.17,55.09,55.17,161460.0,54.799,54.8387,54.7592,54.8387,161460.0
2018-03-06 10:40:00,55.14,55.18,55.05,55.11,100240.0,54.8089,54.8487,54.7194,54.7791,100240.0
2018-03-06 10:45:00,55.12,55.12,54.98,54.98,76000.0,54.789,54.789,54.6499,54.6499,76000.0
2018-03-06 10:50:00,54.97,55.06,54.95,54.99,211520.0,54.6399,54.7294,54.62,54.6598,211520.0
2018-03-06 10:55:00,54.97,55.0,54.83,54.88,206220.0,54.6399,54.6697,54.5008,54.5505,206220.0
2018-03-06 11:00:00,54.85,54.91,54.81,54.86,156240.0,54.5206,54.5803,54.4809,54.5306,156240.0
2018-03-06 11:05:00,54.88,54.91,54.84,54.87,76580.0,54.5505,54.5803,54.5107,54.5405,76580.0
2018-03-06 11:10:00,54.9,54.9,54.8,54.85,90000.0,54.5703,54.5703,54.4709,54.5206,90000.0
2018-03-06 11:15:00,54.87,54.99,54.85,54.95,92000.0,54.5405,54.6598,54.5206,54.62,92000.0
2018-03-06 11:20:00,54.95,54.95,54.78,54.8,117480.0,54.62,54.62,54.4511,54.4709,117480.0
2018-03-06 11:25:00,54.76,54.81,54.73,54.74,205220.0,54.4312,54.4809,54.4014,54.4113,205220.0
2018-03-06 11:30:00,54.77,54.84,54.74,54.84,66200.0,54.4411,54.5107,54.4113,54.5107,66200.0
2018-03-06 11:35:00,54.83,54.9,54.8,54.8,109900.0,54.5008,54.5703,54.4709,54.4709,109900.0
2018-03-06 11:40:00,54.8,54.94,54.76,54.91,164040.0,54.4709,54.6101,54.4312,54.5803,164040.0
2018-03-06 11:45:00,54.92,55.02,54.91,55.01,73900.0,54.5902,54.6896,54.5803,54.6797,73900.0
2018-03-06 11:50:00,55.01,55.01,54.95,54.97,68420.0,54.6797,54.6797,54.62,54.6399,68420.0
2018-03-06 11:55:00,54.97,55.03,54.93,54.99,116000.0,54.6399,54.6996,54.6002,54.6598,116000.0
2018-03-06 12:00:00,55.0,55.04,54.97,54.98,64880.0,54.6697,54.7095,54.6399,54.6499,64880.0
2018-03-06 12:05:00,55.0,55.02,54.92,54.97,57200.0,54.6697,54.6896,54.5902,54.6399,57200.0
2018-03-06 12:10:00,54.98,55.03,54.97,55.01,102380.0,54.6499,54.6996,54.6399,54.6797,102380.0
2018-03-06 12:15:00,55.02,55.03,54.98,55.0,76540.0,54.6896,54.6996,54.6499,54.6697,76540.0
2018-03-06 12:20:00,55.02,55.04,54.89,54.89,64920.0,54.6896,54.7095,54.5604,54.5604,64920.0
2018-03-06 12:25:00,54.94,54.94,54.84,54.84,39180.0,54.6101,54.6101,54.5107,54.5107,39180.0
2018-03-06 12:30:00,54.87,54.88,54.84,54.88,61900.0,54.5405,54.5505,54.5107,54.5505,61900.0
2018-03-06 12:35:00,54.91,54.91,54.85,54.9,71920.0,54.5803,54.5803,54.5206,54.5703,71920.0
2018-03-06 12:40:00,54.86,54.97,54.86,54.97,38880.0,54.5306,54.6399,54.5306,54.6399,38880.0
2018-03-06 12:45:00,54.97,55.0,54.94,55.0,55400.0,54.6399,54.6697,54.6101,54.6697,55400.0
2018-03-06 12:50:00,55.0,55.05,55.0,55.01,88120.0,54.6697,54.7194,54.6697,54.6797,88120.0
2018-03-06 12:55:00,55.03,55.1,55.03,55.1,124120.0,54.6996,54.7691,54.6996,54.7691,124120.0
2018-03-06 13:00:00,55.11,55.14,55.06,55.08,45120.0,54.7791,54.8089,54.7294,54.7493,45120.0
2018-03-06 13:05:00,55.07,55.13,55.06,55.11,87000.0,54.7393,54.799,54.7294,54.7791,87000.0
2018-03-06 13:10:00,55.12,55.16,55.12,55.13,129920.0,54.789,54.8288,54.789,54.799,129920.0
2018-03-06 13:15:00,55.13,55.16,55.08,55.09,71980.0,54.799,54.8288,54.7493,54.7592,71980.0
2018-03-06 13:20:00,55.08,55.14,55.08,55.14,47760.0,54.7493,54.8089,54.7493,54.8089,47760.0
2018-03-06 13:25:00,55.1,55.17,55.09,55.15,90420.0,54.7691,54.8387,54.7592,54.8188,90420.0
2018-03-06 13:30:00,55.14,55.22,55.14,55.22,135240.0,54.8089,54.8884,54.8089,54.8884,135240.0
2018-03-06 13:35:00,55.21,55.21,55.13,55.15,117600.0,54.8785,54.8785,54.799,54.8188,117600.0
2018-03-06 13:40:00,55.16,55.18,55.15,55.18,45540.0,54.8288,54.8487,54.8188,54.8487,45540.0
2018-03-06 13:45:00,55.18,55.21,55.13,55.13,147160.0,54.8487,54.8785,54.799,54.799,147160.0
2018-03-06 13:50:00,55.12,55.17,55.11,55.15,88040.0,54.789,54.8387,54.7791,54.8188,88040.0
2018-03-06 13:55:00,55.13,55.13,55.08,55.13,73400.0,54.799,54.799,54.7493,54.799,73400.0
2018-03-06 14:00:00,55.13,55.22,55.13,55.19,131220.0,54.799,54.8884,54.799,54.8586,131220.0
2018-03-06 14:05:00,55.18,55.18,55.09,55.15,105020.0,54.8487,54.8487,54.7592,54.8188,105020.0
2018-03-06 14:10:00,55.16,55.17,55.08,55.11,103900.0,54.8288,54.8387,54.7493,54.7791,103900.0
2018-03-06 14:15:00,55.09,55.11,55.02,55.11,49900.0,54.7592,54.7791,54.6896,54.7791,49900.0
2018-03-06 14:20:00,55.09,55.19,55.09,55.19,99720.0,54.7592,54.8586,54.7592,54.8586,99720.0
2018-03-06 14:25:00,55.19,55.2,55.15,55.16,69120.0,54.8586,54.8685,54.8188,54.8288,69120.0
2018-03-06 14:30:00,55.17,55.21,55.16,55.21,65220.0,54.8387,54.8785,54.8288,54.8785,65220.0
2018-03-06 14:35:00,55.2,55.24,55.2,55.23,177620.0,54.8685,54.9083,54.8685,54.8984,177620.0
2018-03-06 14:40:00,55.22,55.26,55.21,55.25,199540.0,54.8884,54.9282,54.8785,54.9182,199540.0
2018-03-06 14:45:00,55.24,55.26,55.21,55.26,187200.0,54.9083,54.9282,54.8785,54.9282,187200.0
2018-03-06 14:50:00,55.28,55.28,55.2,55.2,88600.0,54.9481,54.9481,54.8685,54.8685,88600.0
2018-03-06 14:55:00,55.23,55.24,55.15,55.18,58100.0,54.8984,54.9083,54.8188,54.8487,58100.0
2018-03-06 15:00:00,55.15,55.16,55.05,55.05,56300.0,54.8188,54.8288,54.7194,54.7194,56300.0
2018-03-06 15:05:00,55.06,55.14,55.06,55.11,116360.0,54.7294,54.8089,54.7294,54.7791,116360.0
2018-03-06 15:10:00,55.13,55.14,55.0,55.0,122160.0,54.799,54.8089,54.6697,54.6697,122160.0
2018-03-06 15:15:00,54.99,55.05,54.97,55.02,110800.0,54.6598,54.7194,54.6399,54.6896,110800.0
2018-03-06 15:20:00,55.02,55.04,55.0,55.02,78880.0,54.6896,54.7095,54.6697,54.6896,78880.0
2018-03-06 15:25:00,55.01,55.05,54.96,55.03,55000.0,54.6797,54.7194,54.63,54.6996,55000.0
2018-03-06 15:30:00,55.03,55.1,55.03,55.08,164140.0,54.6996,54.7691,54.6996,54.7493,164140.0
2018-03-06 15:35:00,55.07,55.11,55.05,55.07,133440.0,54.7393,54.7791,54.7194,54.7393,133440.0
2018-03-06 15:40:00,55.08,55.08,55.0,55.02,141320.0,54.7493,54.7493,54.6697,54.6896,141320.0
2018-03-06 15:45:00,55.02,55.08,54.95,54.97,171940.0,54.6896,54.7493,54.62,54.6399,171940.0
2018-03-06 15:50:00,55.02,55.05,55.0,55.0,257980.0,54.6896,54.7194,54.6697,54.6697,257980.0
2018-03-06 15:55:00,54.99,55.04,54.92,55.04,946640.0,54.6598,54.7095,54.5902,54.7095,946640.0
2018-03-07 09:30:00,54.64,54.85,54.5,54.82,1027920.0,54.3119,54.5206,54.1727,54.4908,1027920.0
2018-03-07 09:35:00,54.83,55.07,54.83,55.05,457040.0,54.5008,54.7393,54.5008,54.7194,457040.0
2018-03-07 09:40:00,55.09,55.09,54.79,54.84,692980.0,54.7592,54.7592,54.461,54.5107,692980.0
2018-03-07 09:45:00,54.85,54.87,54.78,54.82,330320.0,54.5206,54.5405,54.4511,54.4908,330320.0
2018-03-07 09:50:00,54.82,54.85,54.73,54.73,269820.0,54.4908,54.5206,54.4014,54.4014,269820.0
2018-03-07 09:55:00,54.74,54.83,54.72,54.78,158140.0,54.4113,54.5008,54.3914,54.4511,158140.0
2018-03-07 10:00:00,54.75,54.88,54.75,54.86,108640.0,54.4212,54.5505,54.4212,54.5306,108640.0
2018-03-07 10:05:00,54.86,54.87,54.74,54.76,72760.0,54.5306,54.5405,54.4113,54.4312,72760.0
2018-03-07 10:10:00,54.78,54.87,54.7,54.71,143000.0,54.4511,54.5405,54.3715,54.3815,143000.0
2018-03-07 10:15:00,54.69,54.79,54.69,54.78,109120.0,54.3616,54.461,54.3616,54.4511,109120.0
2018-03-07 10:20:00,54.79,54.93,54.79,54.93,211740.0,54.461,54.6002,54.461,54.6002,211740.0
2018-03-07 10:25:00,54.95,55.02,54.93,55.0,353680.0,54.62,54.6896,54.6002,54.6697,353680.0
2018-03-07 10:30:00,54.97,55.02,54.92,55.02,169120.0,54.6399,54.6896,54.5902,54.6896,169120.0
2018-03-07 10:35:00,55.02,55.09,54.99,55.05,205300.0,54.6896,54.7592,54.6598,54.7194,205300.0
2018-03-07 10:40:00,55.06,55.1,55.04,55.07,323160.0,54.7294,54.7691,54.7095,54.7393,323160.0
2018-03-07 10:45:00,55.08,55.13,55.05,55.11,117420.0,54.7493,54.799,54.7194,54.7791,117420.0
2018-03-07 10:50:00,55.13,55.23,55.13,55.15,363280.0,54.799,54.8984,54.799,54.8188,363280.0
2018-03-07 10:55:00,55.16,55.21,55.06,55.16,182000.0,54.8288,54.8785,54.7294,54.8288,182000.0
2018-03-07 11:00:00,55.16,55.18,55.1,55.1,178920.0,54.8288,54.8487,54.7691,54.7691,178920.0
2018-03-07 11:05:00,55.1,55.12,55.04,55.08,126900.0,54.7691,54.789,54.7095,54.7493,126900.0
2018-03-07 11:10:00,55.06,55.06,54.98,55.0,160320.0,54.7294,54.7294,54.6499,54.6697,160320.0
2018-03-07 11:15:00,54.99,55.0,54.91,54.91,91700.0,54.6598,54.6697,54.5803,54.5803,91700.0
2018-03-07 11:20:00,54.9,54.91,54.84,54.9,174040.0,54.5703,54.5803,54.5107,54.5703,174040.0
2018-03-07 11:25:00,54.93,54.98,54.91,54.98,140860.0,54.6002,54.6499,54.5803,54.6499,140860.0
2018-03-07 11:30:00,54.98,55.01,54.98,54.99,88080.0,54.6499,54.6797,54.6499,54.6598,88080.0
2018-03-07 11:35:00,54.99,55.05,54.98,55.03,76400.0,54.6598,54.7194,54.6499,54.6996,76400.0
2018-03-07 11:40:00,55.02,55.1,55.01,55.07,184280.0,54.6896,54.7691,54.6797,54.7393,184280.0
2018-03-07 11:45:00,55.06,55.09,55.01,55.02,104620.0,54.7294,54.7592,54.6797,54.6896,104620.0
2018-03-07 11:50:00,55.01,55.05,54.97,55.02,128380.0,54.6797,54.7194,54.6399,54.6896,128380.0
2018-03-07 11:55:00,55.01,55.01,54.86,54.86,75600.0,54.6797,54.6797,54.5306,54.5306,75600.0
2018-03-07 12:00:00,54.88,54.9,54.74,54.76,126400.0,54.5505,54.5703,54.4113,54.4312,126400.0
2018-03-07 12:05:00,54.75,54.85,54.75,54.77,146140.0,54.4212,54.5206,54.4212,54.4411,146140.0
2018-03-07 12:10:00,54.74,54.74,54.65,54.73,221840.0,54.4113,54.4113,54.3218,54.4014,221840.0
2018-03-07 12:15:00,54.7,54.8,54.67,54.77,107320.0,54.3715,54.4709,54.3417,54.4411,107320.0
2018-03-07 12:20:00,54.79,54.84,54.71,54.76,106820.0,54.461,54.5107,54.3815,54.4312,106820.0
2018-03-07 12:25:00,54.78,54.85,54.77,54.82,38540.0,54.4511,54.5206,54.4411,54.4908,38540.0
2018-03-07 12:30:00,54.81,54.85,54.78,54.82,60700.0,54.4809,54.5206,54.4511,54.4908,60700.0
2018-03-07 12:35:00,54.84,54.86,54.8,54.85,82640.0,54.5107,54.5306,54.4709,54.5206,82640.0
2018-03-07 12:40:00,54.83,54.87,54.78,54.86,44500.0,54.5008,54.5405,54.4511,54.5306,44500.0
2018-03-07 12:45:00,54.84,54.99,54.84,54.97,148080.0,54.5107,54.6598,54.5107,54.6399,148080.0
2018-03-07 12:50:00,54.96,54.99,54.94,54.94,162840.0,54.63,54.6598,54.6101,54.6101,162840.0
2018-03-07 12:55:00,54.95,55.01,54.95,54.98,258800.0,54.62,54.6797,54.62,54.6499,258800.0
2018-03-07 13:00:00,54.97,54.97,54.9,54.9,106000.0,54.6399,54.6399,54.5703,54.5703,106000.0
2018-03-07 13:05:00,54.9,54.93,54.85,54.89,98200.0,54.5703,54.6002,54.5206,54.5604,98200.0
2018-03-07 13:10:00,54.92,54.92,54.85,54.92,78000.0,54.5902,54.5902,54.5206,54.5902,78000.0
2018-03-07 13:15:00,54.9,54.97,54.85,54.97,39600.0,54.5703,54.6399,54.5206,54.6399,39600.0
2018-03-07 13:20:00,54.95,55.0,54.95,54.99,75780.0,54.62,54.6697,54.62,54.6598,75780.0
2018-03-07 13:25:00,54.98,55.08,54.98,55.08,317480.0,54.6499,54.7493,54.6499,54.7493,317480.0
2018-03-07 13:30:00,55.1,55.13,55.06,55.09,175480.0,54.7691,54.799,54.7294,54.7592,175480.0
2018-03-07 13:35:00,55.08,55.12,55.08,55.12,95220.0,54.7493,54.789,54.7493,54.789,95220.0
2018-03-07 13:40:00,55.12,55.13,55.09,55.11,116460.0,54.789,54.799,54.7592,54.7791,116460.0
2018-03-07 13:45:00,55.1,55.18,55.09,55.11,85760.0,54.7691,54.8487,54.7592,54.7791,85760.0
2018-03-07 13:50:00,55.14,55.19,55.12,55.17,96440.0,54.8089,54.8586,54.789,54.8387,96440.0
2018-03-07 13:55:00,55.18,55.18,55.14,55.16,61820.0,54.8487,54.8487,54.8089,54.8288,61820.0
2018-03-07 14:00:00,55.12,55.19,55.11,55.14,64000.0,54.789,54.8586,54.7791,54.8089,64000.0
2018-03-07 14:05:00,55.16,55.19,55.15,55.18,59080.0,54.8288,54.8586,54.8188,54.8487,59080.0
2018-03-07 14:10:00,55.19,55.33,55.19,55.32,193020.0,54.8586,54.9978,54.8586,54.9878,193020.0
2018-03-07 14:15:00,55.34,55.37,55.29,55.33,154640.0,55.0077,55.0375,54.958,54.9978,154640.0
2018-03-07 14:20:00,55.33,55.33,55.27,55.33,90420.0,54.9978,54.9978,54.9381,54.9978,90420.0
2018-03-07 14:25:00,55.27,55.32,55.23,55.26,54060.0,54.9381,54.9878,54.8984,54.9282,54060.0
2018-03-07 14:30:00,55.27,55.31,55.26,55.31,48000.0,54.9381,54.9779,54.9282,54.9779,48000.0
2018-03-07 14:35:00,55.32,55.34,55.31,55.33,68000.0,54.9878,55.0077,54.9779,54.9978,68000.0
2018-03-07 14:40:00,55.34,55.37,55.31,55.33,75260.0,55.0077,55.0375,54.9779,54.9978,75260.0
2018-03-07 14:45:00,55.3,55.32,55.24,55.27,121140.0,54.9679,54.9878,54.9083,54.9381,121140.0
2018-03-07 14:50:00,55.3,55.32,55.17,55.2,124840.0,54.9679,54.9878,54.8387,54.8685,124840.0
2018-03-07 14:55:00,55.19,55.24,55.18,55.19,95500.0,54.8586,54.9083,54.8487,54.8586,95500.0
2018-03-07 15:00:00,55.21,55.28,55.21,55.28,162000.0,54.8785,54.9481,54.8785,54.9481,162000.0
2018-03-07 15:05:00,55.3,55.44,55.3,55.41,289380.0,54.9679,55.1071,54.9679,55.0773,289380.0
2018-03-07 15:10:00,55.41,55.46,55.41,55.42,240600.0,55.0773,55.127,55.0773,55.0872,240600.0
2018-03-07 15:15:00,55.41,55.44,55.35,55.41,139920.0,55.0773,55.1071,55.0176,55.0773,139920.0
2018-03-07 15:20:00,55.39,55.45,55.36,55.44,199640.0,55.0574,55.117,55.0276,55.1071,199640.0
2018-03-07 15:25:00,55.44,55.51,55.43,55.51,378540.0,55.1071,55.1767,55.0972,55.1767,378540.0
2018-03-07 15:30:00,55.51,55.68,55.5,55.62,419180.0,55.1767,55.3457,55.1667,55.286,419180.0
2018-03-07 15:35:00,55.62,55.65,55.58,55.65,173660.0,55.286,55.3158,55.2463,55.3158,173660.0
2018-03-07 15:40:00,55.68,55.8,55.66,55.71,621620.0,55.3457,55.4649,55.3258,55.3755,621620.0
2018-03-07 15:45:00,55.7,55.81,55.67,55.77,509920.0,55.3655,55.4749,55.3357,55.4351,509920.0
2018-03-07 15:50:00,55.75,55.76,55.66,55.69,440880.0,55.4152,55.4252,55.3258,55.3556,440880.0
2018-03-07 15:55:00,55.7,55.77,55.69,55.75,825480.0,55.3655,55.4351,55.3556,55.4152,825480.0
2018-03-08 09:30:00,55.86,56.16,55.86,56.14,1189100.0,55.5246,55.8228,55.5246,55.8029,1189100.0
2018-03-08 09:35:00,56.14,56.21,56.1,56.1,355960.0,55.8029,55.8725,55.7631,55.7631,355960.0
2018-03-08 09:40:00,56.08,56.21,56.05,56.18,317900.0,55.7433,55.8725,55.7134,55.8427,317900.0
2018-03-08 09:45:00,56.16,56.28,56.15,56.23,368640.0,55.8228,55.9421,55.8128,55.8924,368640.0
2018-03-08 09:50:00,56.25,56.34,56.23,56.33,351780.0,55.9122,56.0017,55.8924,55.9918,351780.0
2018-03-08 09:55:00,56.33,56.38,56.13,56.18,578500.0,55.9918,56.0415,55.793,55.8427,578500.0
2018-03-08 10:00:00,56.19,56.21,56.03,56.03,272300.0,55.8526,55.8725,55.6936,55.6936,272300.0
2018-03-08 10:05:00,56.01,56.06,55.97,56.03,242480.0,55.6737,55.7234,55.6339,55.6936,242480.0
2018-03-08 10:10:00,56.02,56.16,55.99,56.16,381860.0,55.6836,55.8228,55.6538,55.8228,381860.0
2018-03-08 10:15:00,56.15,56.23,56.15,56.19,362380.0,55.8128,55.8924,55.8128,55.8526,362380.0
2018-03-08 10:20:00,56.19,56.25,56.15,56.17,135300.0,55.8526,55.9122,55.8128,55.8327,135300.0
2018-03-08 10:25:00,56.18,56.2,56.09,56.09,129000.0,55.8427,55.8625,55.7532,55.7532,129000.0
2018-03-08 10:30:00,56.06,56.15,56.05,56.1,219400.0,55.7234,55.8128,55.7134,55.7631,219400.0
2018-03-08 10:35:00,56.1,56.13,56.0,56.0,99360.0,55.7631,55.793,55.6637,55.6637,99360.0
2018-03-08 10:40:00,56.0,56.08,55.98,56.06,190500.0,55.6637,55.7433,55.6439,55.7234,190500.0
2018-03-08 10:45:00,56.06,56.14,56.05,56.1,227420.0,55.7234,55.8029,55.7134,55.7631,227420.0
2018-03-08 10:50:00,56.1,56.14,56.06,56.14,179620.0,55.7631,55.8029,55.7234,55.8029,179620.0
2018-03-08 10:55:00,56.13,56.13,56.06,56.09,55200.0,55.793,55.793,55.7234,55.7532,55200.0
2018-03-08 11:00:00,56.08,56.15,56.05,56.13,106740.0,55.7433,55.8128,55.7134,55.793,106740.0
2018-03-08 11:05:00,56.14,56.19,56.14,56.19,113900.0,55.8029,55.8526,55.8029,55.8526,113900.0
2018-03-08 11:10:00,56.21,56.25,56.2,56.22,135040.0,55.8725,55.9122,55.8625,55.8824,135040.0
2018-03-08 11:15:00,56.21,56.29,56.21,56.24,131900.0,55.8725,55.952,55.8725,55.9023,131900.0
2018-03-08 11:20:00,56.24,56.25,56.18,56.22,118700.0,55.9023,55.9122,55.8427,55.8824,118700.0
2018-03-08 11:25:00,56.21,56.21,56.16,56.16,113860.0,55.8725,55.8725,55.8228,55.8228,113860.0
2018-03-08 11:30:00,56.14,56.18,56.13,56.15,116040.0,55.8029,55.8427,55.793,55.8128,116040.0
2018-03-08 11:35:00,56.17,56.21,56.15,56.15,164880.0,55.8327,55.8725,55.8128,55.8128,164880.0
2018-03-08 11:40:00,56.18,56.18,56.1,56.1,35200.0,55.8427,55.8427,55.7631,55.7631,35200.0
2018-03-08 11:45:00,56.1,56.15,56.09,56.11,45100.0,55.7631,55.8128,55.7532,55.7731,45100.0
2018-03-08 11:50:00,56.09,56.11,56.06,56.1,60340.0,55.7532,55.7731,55.7234,55.7631,60340.0
2018-03-08 11:55:00,56.1,56.19,56.1,56.16,30400.0,55.7631,55.8526,55.7631,55.8228,30400.0
2018-03-08 12:00:00,56.15,56.18,56.14,56.14,43500.0,55.8128,55.8427,55.8029,55.8029,43500.0
2018-03-08 12:05:00,56.14,56.15,56.08,56.08,86740.0,55.8029,55.8128,55.7433,55.7433,86740.0
2018-03-08 12:10:00,56.08,56.08,55.97,56.0,130380.0,55.7433,55.7433,55.6339,55.6637,130380.0
2018-03-08 12:15:00,55.99,56.04,55.98,55.99,70080.0,55.6538,55.7035,55.6439,55.6538,70080.0
2018-03-08 12:20:00,56.02,56.07,56.01,56.02,91500.0,55.6836,55.7333,55.6737,55.6836,91500.0
2018-03-08 12:25:00,56.01,56.11,56.01,56.11,145820.0,55.6737,55.7731,55.6737,55.7731,145820.0
2018-03-08 12:30:00,56.08,56.09,56.02,56.04,123040.0,55.7433,55.7532,55.6836,55.7035,123040.0
2018-03-08 12:35:00,56.02,56.12,56.02,56.12,66180.0,55.6836,55.783,55.6836,55.783,66180.0
2018-03-08 12:40:00,56.1,56.12,56.09,56.09,89660.0,55.7631,55.783,55.7532,55.7532,89660.0
2018-03-08 12:45:00,56.13,56.16,56.12,56.16,139660.0,55.793,55.8228,55.783,55.8228,139660.0
2018-03-08 12:50:00,56.16,56.16,56.04,56.05,165480.0,55.8228,55.8228,55.7035,55.7134,165480.0
2018-03-08 12:55:00,56.09,56.12,56.07,56.11,103020.0,55.7532,55.783,55.7333,55.7731,103020.0
2018-03-08 13:00:00,56.1,56.13,56.07,56.11,93260.0,55.7631,55.793,55.7333,55.7731,93260.0
2018-03-08 13:05:00,56.1,56.12,56.07,56.09,66600.0,55.7631,55.783,55.7333,55.7532,66600.0
2018-03-08 13:10:00,56.09,56.13,56.07,56.08,57140.0,55.7532,55.793,55.7333,55.7433,57140.0
2018-03-08 13:15:00,56.09,56.1,56.03,56.04,105920.0,55.7532,55.7631,55.6936,55.7035,105920.0
2018-03-08 13:20:00,56.06,56.06,55.97,55.97,104420.0,55.7234,55.7234,55.6339,55.6339,104420.0
2018-03-08 13:25:00,55.96,55.96,55.87,55.94,207220.0,55.624,55.624,55.5345,55.6041,207220.0
2018-03-08 13:30:00,55.91,55.92,55.86,55.9,102220.0,55.5743,55.5842,55.5246,55.5643,102220.0
2018-03-08 13:35:00,55.93,55.98,55.92,55.95,102000.0,55.5942,55.6439,55.5842,55.614,102000.0
2018-03-08 13:40:00,55.95,55.99,55.93,55.93,74840.0,55.614,55.6538,55.5942,55.5942,74840.0
2018-03-08 13:45:00,55.93,55.98,55.89,55.98,156000.0,55.5942,55.6439,55.5544,55.6439,156000.0
2018-03-08 13:50:00,56.0,56.12,55.99,56.12,199020.0,55.6637,55.783,55.6538,55.783,199020.0
2018-03-08 13:55:00,56.11,56.11,56.06,56.09,120320.0,55.7731,55.7731,55.7234,55.7532,120320.0
2018-03-08 14:00:00,56.08,56.11,56.08,56.09,88900.0,55.7433,55.7731,55.7433,55.7532,88900.0
2018-03-08 14:05:00,56.08,56.09,56.03,56.03,118000.0,55.7433,55.7532,55.6936,55.6936,118000.0
2018-03-08 14:10:00,56.02,56.13,56.02,56.13,127540.0,55.6836,55.793,55.6836,55.793,127540.0
2018-03-08 14:15:00,56.14,56.23,56.14,56.22,104000.0,55.8029,55.8924,55.8029,55.8824,104000.0
2018-03-08 14:20:00,56.22,56.25,56.2,56.24,275060.0,55.8824,55.9122,55.8625,55.9023,275060.0
2018-03-08 14:25:00,56.23,56.27,56.2,56.23,175600.0,55.8924,55.9321,55.8625,55.8924,175600.0
2018-03-08 14:30:00,56.22,56.28,56.12,56.26,152100.0,55.8824,55.9421,55.783,55.9222,152100.0
2018-03-08 14:35:00,56.29,56.31,56.26,56.31,180620.0,55.952,55.9719,55.9222,55.9719,180620.0
2018-03-08 14:40:00,56.31,56.34,56.3,56.3,192420.0,55.9719,56.0017,55.9619,55.9619,192420.0
2018-03-08 14:45:00,56.31,56.44,56.31,56.43,462300.0,55.9719,56.1011,55.9719,56.0912,462300.0
2018-03-08 14:50:00,56.42,56.45,56.37,56.37,284680.0,56.0812,56.111,56.0315,56.0315,284680.0
2018-03-08 14:55:00,56.37,56.43,56.37,56.42,122980.0,56.0315,56.0912,56.0315,56.0812,122980.0
2018-03-08 15:00:00,56.42,56.48,56.42,56.44,200400.0,56.0812,56.1409,56.0812,56.1011,200400.0
2018-03-08 15:05:00,56.46,56.5,56.43,56.43,88640.0,56.121,56.1607,56.0912,56.0912,88640.0
2018-03-08 15:10:00,56.45,56.47,56.39,56.47,109420.0,56.111,56.1309,56.0514,56.1309,109420.0
2018-03-08 15:15:00,56.47,56.54,56.47,56.51,326080.0,56.1309,56.2005,56.1309,56.1707,326080.0
2018-03-08 15:20:00,56.51,56.57,56.51,56.52,334480.0,56.1707,56.2303,56.1707,56.1806,334480.0
2018-03-08 15:25:00,56.52,56.54,56.5,56.51,219240.0,56.1806,56.2005,56.1607,56.1707,219240.0
2018-03-08 15:30:00,56.51,56.51,56.37,56.47,244220.0,56.1707,56.1707,56.0315,56.1309,244220.0
2018-03-08 15:35:00,56.47,56.51,56.42,56.43,243860.0,56.1309,56.1707,56.0812,56.0912,243860.0
2018-03-08 15:40:00,56.42,56.45,56.27,56.33,330520.0,56.0812,56.111,55.9321,55.9918,330520.0
2018-03-08 15:45:00,56.33,56.33,56.22,56.3,383500.0,55.9918,55.9918,55.8824,55.9619,383500.0
2018-03-08 15:50:00,56.32,56.46,56.32,56.35,484500.0,55.9818,56.121,55.9818,56.0116,484500.0
2018-03-08 15:55:00,56.36,56.48,56.33,56.47,590280.0,56.0216,56.1409,55.9918,56.1309,590280.0
2018-03-09 09:30:00,56.94,57.05,56.89,57.0,1780100.0,56.5981,56.7074,56.5484,56.6577,1780100.0
2018-03-09 09:35:00,57.01,57.05,56.8,56.94,563980.0,56.6677,56.7074,56.4589,56.5981,563980.0
2018-03-09 09:40:00,56.95,56.97,56.79,56.81,338720.0,56.608,56.6279,56.449,56.4689,338720.0
2018-03-09 09:45:00,56.82,56.95,56.71,56.91,617840.0,56.4788,56.608,56.3695,56.5683,617840.0
2018-03-09 09:50:00,56.95,56.97,56.9,56.91,317260.0,56.608,56.6279,56.5583,56.5683,317260.0
2018-03-09 09:55:00,56.93,56.96,56.83,56.85,172540.0,56.5882,56.618,56.4888,56.5086,172540.0
2018-03-09 10:00:00,56.87,56.91,56.86,56.88,153420.0,56.5285,56.5683,56.5186,56.5385,153420.0
2018-03-09 10:05:00,56.91,56.97,56.89,56.94,177080.0,56.5683,56.6279,56.5484,56.5981,177080.0
2018-03-09 10:10:00,56.93,57.05,56.93,57.02,302260.0,56.5882,56.7074,56.5882,56.6776,302260.0
2018-03-09 10:15:00,57.04,57.09,57.03,57.04,395220.0,56.6975,56.7472,56.6876,56.6975,395220.0
2018-03-09 10:20:00,57.04,57.06,56.99,57.0,142380.0,56.6975,56.7174,56.6478,56.6577,142380.0
2018-03-09 10:25:00,56.99,57.05,56.99,57.01,181240.0,56.6478,56.7074,56.6478,56.6677,181240.0
2018-03-09 10:30:00,57.02,57.04,56.98,57.04,108740.0,56.6776,56.6975,56.6379,56.6975,108740.0
2018-03-09 10:35:00,57.04,57.1,57.03,57.09,210640.0,56.6975,56.7571,56.6876,56.7472,210640.0
2018-03-09 10:40:00,57.1,57.12,57.09,57.11,141920.0,56.7571,56.777,56.7472,56.7671,141920.0
2018-03-09 10:45:00,57.12,57.18,57.11,57.17,429660.0,56.777,56.8366,56.7671,56.8267,429660.0
2018-03-09 10:50:00,57.17,57.27,57.17,57.2,839020.0,56.8267,56.9261,56.8267,56.8565,839020.0
2018-03-09 10:55:00,57.21,57.21,57.13,57.16,209300.0,56.8665,56.8665,56.7869,56.8168,209300.0
2018-03-09 11:00:00,57.17,57.25,57.16,57.24,177180.0,56.8267,56.9062,56.8168,56.8963,177180.0
2018-03-09 11:05:00,57.22,57.28,57.2,57.26,250600.0,56.8764,56.936,56.8565,56.9162,250600.0
2018-03-09 11:10:00,57.27,57.3,57.25,57.29,180520.0,56.9261,56.9559,56.9062,56.946,180520.0
2018-03-09 11:15:00,57.28,57.36,57.28,57.36,257240.0,56.936,57.0156,56.936,57.0156,257240.0
2018-03-09 11:20:00,57.35,57.35,57.29,57.3,204840.0,57.0056,57.0056,56.946,56.9559,204840.0
2018-03-09 11:25:00,57.31,57.35,57.28,57.33,195960.0,56.9659,57.0056,56.936,56.9857,195960.0
2018-03-09 11:30:00,57.34,57.43,57.34,57.42,359340.0,56.9957,57.0851,56.9957,57.0752,359340.0
2018-03-09 11:35:00,57.41,57.44,57.39,57.39,370540.0,57.0653,57.0951,57.0454,57.0454,370540.0
2018-03-09 11:40:00,57.4,57.4,57.33,57.39,362860.0,57.0553,57.0553,56.9857,57.0454,362860.0
2018-03-09 11:45:00,57.4,57.43,57.35,57.39,288240.0,57.0553,57.0851,57.0056,57.0454,288240.0
2018-03-09 11:50:00,57.4,57.45,57.39,57.44,269960.0,57.0553,57.105,57.0454,57.0951,269960.0
2018-03-09 11:55:00,57.45,57.46,57.42,57.45,205460.0,57.105,57.115,57.0752,57.105,205460.0
2018-03-09 12:00:00,57.45,57.5,57.45,57.5,210340.0,57.105,57.1547,57.105,57.1547,210340.0
2018-03-09 12:05:00,57.5,57.51,57.47,57.49,416560.0,57.1547,57.1647,57.1249,57.1448,416560.0
2018-03-09 12:10:00,57.48,57.5,57.47,57.49,172020.0,57.1348,57.1547,57.1249,57.1448,172020.0
2018-03-09 12:15:00,57.5,57.51,57.46,57.48,180900.0,57.1547,57.1647,57.115,57.1348,180900.0
2018-03-09 12:20:00,57.48,57.49,57.46,57.49,54000.0,57.1348,57.1448,57.115,57.1448,54000.0
2018-03-09 12:25:00,57.47,57.47,57.42,57.45,180960.0,57.1249,57.1249,57.0752,57.105,180960.0
2018-03-09 12:30:00,57.46,57.53,57.46,57.53,191080.0,57.115,57.1845,57.115,57.1845,191080.0
2018-03-09 12:35:00,57.53,57.55,57.51,57.51,163860.0,57.1845,57.2044,57.1647,57.1647,163860.0
2018-03-09 12:40:00,57.52,57.53,57.49,57.5,92560.0,57.1746,57.1845,57.1448,57.1547,92560.0
2018-03-09 12:45:00,57.51,57.53,57.49,57.5,179500.0,57.1647,57.1845,57.1448,57.1547,179500.0
2018-03-09 12:50:00,57.48,57.52,57.48,57.51,165080.0,57.1348,57.1746,57.1348,57.1647,165080.0
2018-03-09 12:55:00,57.51,57.52,57.49,57.49,162940.0,57.1647,57.1746,57.1448,57.1448,162940.0
2018-03-09 13:00:00,57.49,57.51,57.47,57.48,127660.0,57.1448,57.1647,57.1249,57.1348,127660.0
2018-03-09 13:05:00,57.48,57.51,57.48,57.51,45400.0,57.1348,57.1647,57.1348,57.1647,45400.0
2018-03-09 13:10:00,57.51,57.52,57.48,57.52,317420.0,57.1647,57.1746,57.1348,57.1746,317420.0
2018-03-09 13:15:00,57.53,57.56,57.52,57.54,134520.0,57.1845,57.2144,57.1746,57.1945,134520.0
2018-03-09 13:20:00,57.54,57.56,57.53,57.55,61000.0,57.1945,57.2144,57.1845,57.2044,61000.0
2018-03-09 13:25:00,57.54,57.55,57.51,57.52,199920.0,57.1945,57.2044,57.1647,57.1746,199920.0
2018-03-09 13:30:00,57.52,57.53,57.46,57.46,118000.0,57.1746,57.1845,57.115,57.115,118000.0
2018-03-09 13:35:00,57.46,57.46,57.4,57.43,277180.0,57.115,57.115,57.0553,57.0851,277180.0
2018-03-09 13:40:00,57.43,57.5,57.42,57.5,99260.0,57.0851,57.1547,57.0752,57.1547,99260.0
2018-03-09 13:45:00,57.49,57.55,57.47,57.55,136000.0,57.1448,57.2044,57.1249,57.2044,136000.0
2018-03-09 13:50:00,57.55,57.58,57.54,57.55,196760.0,57.2044,57.2342,57.1945,57.2044,196760.0
2018-03-09 13:55:00,57.54,57.58,57.54,57.56,256560.0,57.1945,57.2342,57.1945,57.2144,256560.0
2018-03-09 14:00:00,57.57,57.59,57.55,57.58,269180.0,57.2243,57.2442,57.2044,57.2342,269180.0
2018-03-09 14:05:00,57.57,57.59,57.56,57.59,120440.0,57.2243,57.2442,57.2144,57.2442,120440.0
2018-03-09 14:10:00,57.59,57.68,57.59,57.65,257260.0,57.2442,57.3336,57.2442,57.3038,257260.0
2018-03-09 14:15:00,57.65,57.7,57.63,57.66,109940.0,57.3038,57.3535,57.2839,57.3138,109940.0
2018-03-09 14:20:00,57.66,57.66,57.58,57.61,58100.0,57.3138,57.3138,57.2342,57.2641,58100.0
2018-03-09 14:25:00,57.62,57.63,57.59,57.61,56880.0,57.274,57.2839,57.2442,57.2641,56880.0
2018-03-09 14:30:00,57.63,57.68,57.62,57.66,64340.0,57.2839,57.3336,57.274,57.3138,64340.0
2018-03-09 14:35:00,57.66,57.69,57.65,57.68,300320.0,57.3138,57.3436,57.3038,57.3336,300320.0
2018-03-09 14:40:00,57.68,57.69,57.65,57.69,185480.0,57.3336,57.3436,57.3038,57.3436,185480.0
2018-03-09 14:45:00,57.69,57.71,57.68,57.71,253100.0,57.3436,57.3635,57.3336,57.3635,253100.0
2018-03-09 14:50:00,57.71,57.72,57.63,57.67,284640.0,57.3635,57.3734,57.2839,57.3237,284640.0
2018-03-09 14:55:00,57.65,57.73,57.64,57.72,95520.0,57.3038,57.3833,57.2939,57.3734,95520.0
2018-03-09 15:00:00,57.73,57.75,57.71,57.75,159020.0,57.3833,57.4032,57.3635,57.4032,159020.0
2018-03-09 15:05:00,57.75,57.75,57.68,57.73,122440.0,57.4032,57.4032,57.3336,57.3833,122440.0
2018-03-09 15:10:00,57.73,57.78,57.72,57.78,244720.0,57.3833,57.433,57.3734,57.433,244720.0
2018-03-09 15:15:00,57.78,57.79,57.75,57.75,156380.0,57.433,57.443,57.4032,57.4032,156380.0
2018-03-09 15:20:00,57.75,57.77,57.72,57.76,209800.0,57.4032,57.4231,57.3734,57.4132,209800.0
2018-03-09 15:25:00,57.75,57.82,57.75,57.82,275580.0,57.4032,57.4728,57.4032,57.4728,275580.0
2018-03-09 15:30:00,57.83,57.83,57.78,57.78,239200.0,57.4827,57.4827,57.433,57.433,239200.0
2018-03-09 15:35:00,57.79,57.85,57.79,57.84,284380.0,57.443,57.5026,57.443,57.4927,284380.0
2018-03-09 15:40:00,57.84,57.91,57.84,57.87,706540.0,57.4927,57.5623,57.4927,57.5225,706540.0
2018-03-09 15:45:00,57.88,57.91,57.84,57.85,372040.0,57.5324,57.5623,57.4927,57.5026,372040.0
2018-03-09 15:50:00,57.86,57.97,57.85,57.94,978820.0,57.5126,57.6219,57.5026,57.5921,978820.0
2018-03-09 15:55:00,57.94,58.05,57.93,58.04,1829800.0,57.5921,57.7014,57.5821,57.6915,1829800.0
2018-03-12 09:30:00,58.28,58.28,57.96,58.06,1660400.0,57.93,57.93,57.612,57.7114,1660400.0
2018-03-12 09:35:00,58.06,58.18,58.0,58.15,1111120.0,57.7114,57.8306,57.6517,57.8008,1111120.0
2018-03-12 09:40:00,58.19,58.28,58.13,58.28,994280.0,57.8406,57.93,57.7809,57.93,994280.0
2018-03-12 09:45:00,58.29,58.35,58.26,58.29,840560.0,57.94,57.9996,57.9102,57.94,840560.0
2018-03-12 09:50:00,58.3,58.42,58.29,58.41,796620.0,57.9499,58.0692,57.94,58.0593,796620.0
2018-03-12 09:55:00,58.4,58.44,58.36,58.44,530860.0,58.0493,58.0891,58.0096,58.0891,530860.0
2018-03-12 10:00:00,58.43,58.49,58.37,58.49,445540.0,58.0791,58.1388,58.0195,58.1388,445540.0
2018-03-12 10:05:00,58.48,58.55,58.48,58.51,656940.0,58.1288,58.1984,58.1288,58.1587,656940.0
2018-03-12 10:10:00,58.5,58.65,58.49,58.65,439320.0,58.1487,58.2978,58.1388,58.2978,439320.0
2018-03-12 10:15:00,58.65,58.7,58.6,58.68,449540.0,58.2978,58.3475,58.2481,58.3276,449540.0
2018-03-12 10:20:00,58.68,58.72,58.56,58.57,589440.0,58.3276,58.3674,58.2084,58.2183,589440.0
2018-03-12 10:25:00,58.56,58.58,58.48,58.49,724000.0,58.2084,58.2282,58.1288,58.1388,724000.0
2018-03-12 10:30:00,58.45,58.49,58.37,58.45,355840.0,58.099,58.1388,58.0195,58.099,355840.0
2018-03-12 10:35:00,58.47,58.5,58.44,58.44,295680.0,58.1189,58.1487,58.0891,58.0891,295680.0
2018-03-12 10:40:00,58.46,58.51,58.44,58.47,306200.0,58.109,58.1587,58.0891,58.1189,306200.0
2018-03-12 10:45:00,58.49,58.59,58.47,58.49,413640.0,58.1388,58.2382,58.1189,58.1388,413640.0
2018-03-12 10:50:00,58.51,58.57,58.48,58.51,525640.0,58.1587,58.2183,58.1288,58.1587,525640.0
2018-03-12 10:55:00,58.53,58.56,58.48,58.49,286160.0,58.1785,58.2084,58.1288,58.1388,286160.0
2018-03-12 11:00:00,58.49,58.56,58.47,58.55,496840.0,58.1388,58.2084,58.1189,58.1984,496840.0
2018-03-12 11:05:00,58.55,58.56,58.3,58.42,608280.0,58.1984,58.2084,57.9499,58.0692,608280.0
2018-03-12 11:10:00,58.4,58.5,58.37,58.38,281980.0,58.0493,58.1487,58.0195,58.0294,281980.0
2018-03-12 11:15:00,58.38,58.38,58.3,58.32,334140.0,58.0294,58.0294,57.9499,57.9698,334140.0
2018-03-12 11:20:00,58.33,58.46,58.25,58.26,533000.0,57.9797,58.109,57.9002,57.9102,533000.0
2018-03-12 11:25:00,58.26,58.32,58.19,58.25,416940.0,57.9102,57.9698,57.8406,57.9002,416940.0
2018-03-12 11:30:00,58.25,58.5,58.25,58.48,382080.0,57.9002,58.1487,57.9002,58.1288,382080.0
2018-03-12 11:35:00,58.49,58.6,58.47,58.53,266280.0,58.1388,58.2481,58.1189,58.1785,266280.0
2018-03-12 11:40:00,58.52,58.62,58.5,58.6,307080.0,58.1686,58.268,58.1487,58.2481,307080.0
2018-03-12 11:45:00,58.64,58.65,58.6,58.63,192340.0,58.2879,58.2978,58.2481,58.2779,192340.0
2018-03-12 11:50:00,58.63,58.68,58.54,58.68,226640.0,58.2779,58.3276,58.1885,58.3276,226640.0
2018-03-12 11:55:00,58.68,58.69,58.64,58.65,182720.0,58.3276,58.3376,58.2879,58.2978,182720.0
2018-03-12 12:00:00,58.68,58.75,58.65,58.75,335480.0,58.3276,58.3972,58.2978,58.3972,335480.0
2018-03-12 12:05:00,58.76,58.77,58.68,58.72,269000.0,58.4072,58.4171,58.3276,58.3674,269000.0
2018-03-12 12:10:00,58.69,58.72,58.64,58.72,237760.0,58.3376,58.3674,58.2879,58.3674,237760.0
2018-03-12 12:15:00,58.73,58.76,58.7,58.74,356680.0,58.3773,58.4072,58.3475,58.3873,356680.0
2018-03-12 12:20:00,58.71,58.71,58.64,58.7,112800.0,58.3575,58.3575,58.2879,58.3475,112800.0
2018-03-12 12:25:00,58.69,58.71,58.65,58.65,242560.0,58.3376,58.3575,58.2978,58.2978,242560.0
2018-03-12 12:30:00,58.65,58.69,58.59,58.63,119200.0,58.2978,58.3376,58.2382,58.2779,119200.0
2018-03-12 12:35:00,58.66,58.66,58.61,58.65,83500.0,58.3078,58.3078,58.2581,58.2978,83500.0
2018-03-12 12:40:00,58.64,58.7,58.64,58.68,83940.0,58.2879,58.3475,58.2879,58.3276,83940.0
2018-03-12 12:45:00,58.69,58.73,58.68,58.68,58780.0,58.3376,58.3773,58.3276,58.3276,58780.0
2018-03-12 12:50:00,58.69,58.73,58.69,58.72,41620.0,58.3376,58.3773,58.3376,58.3674,41620.0
2018-03-12 12:55:00,58.72,58.74,58.68,58.71,78580.0,58.3674,58.3873,58.3276,58.3575,78580.0
2018-03-12 13:00:00,58.72,58.79,58.72,58.77,169320.0,58.3674,58.437,58.3674,58.4171,169320.0
2018-03-12 13:05:00,58.76,58.81,58.75,58.78,245740.0,58.4072,58.4569,58.3972,58.427,245740.0
2018-03-12 13:10:00,58.78,58.85,58.78,58.83,270000.0,58.427,58.4966,58.427,58.4767,270000.0
2018-03-12 13:15:00,58.81,58.84,58.79,58.8,37840.0,58.4569,58.4867,58.437,58.4469,37840.0
2018-03-12 13:20:00,58.82,58.84,58.78,58.84,79140.0,58.4668,58.4867,58.427,58.4867,79140.0
2018-03-12 13:25:00,58.85,58.87,58.82,58.83,78780.0,58.4966,58.5165,58.4668,58.4767,78780.0
2018-03-12 13:30:00,58.83,58.87,58.81,58.85,66280.0,58.4767,58.5165,58.4569,58.4966,66280.0
2018-03-12 13:35:00,58.85,58.89,58.83,58.89,145580.0,58.4966,58.5364,58.4767,58.5364,145580.0
2018-03-12 13:40:00,58.9,58.91,58.77,58.78,219120.0,58.5463,58.5563,58.4171,58.427,219120.0
2018-03-12 13:45:00,58.79,58.87,58.78,58.86,104860.0,58.437,58.5165,58.427,58.5066,104860.0
2018-03-12 13:50:00,58.86,58.86,58.76,58.77,105540.0,58.5066,58.5066,58.4072,58.4171,105540.0
2018-03-12 13:55:00,58.76,58.77,58.63,58.64,210300.0,58.4072,58.4171,58.2779,58.2879,210300.0
2018-03-12 14:00:00,58.63,58.71,58.63,58.71,125160.0,58.2779,58.3575,58.2779,58.3575,125160.0
2018-03-12 14:05:00,58.68,58.71,58.62,58.64,134360.0,58.3276,58.3575,58.268,58.2879,134360.0
2018-03-12 14:10:00,58.62,58.62,58.49,58.49,42540.0,58.268,58.268,58.1388,58.1388,42540.0
2018-03-12 14:15:00,58.5,58.54,58.49,58.53,119720.0,58.1487,58.1885,58.1388,58.1785,119720.0
2018-03-12 14:20:00,58.57,58.58,58.51,58.54,80380.0,58.2183,58.2282,58.1587,58.1885,80380.0
2018-03-12 14:25:00,58.53,58.55,58.5,58.52,41440.0,58.1785,58.1984,58.1487,58.1686,41440.0
2018-03-12 14:30:00,58.53,58.54,58.47,58.52,91320.0,58.1785,58.1885,58.1189,58.1686,91320.0
2018-03-12 14:35:00,58.51,58.52,58.39,58.45,399700.0,58.1587,58.1686,58.0394,58.099,399700.0
2018-03-12 14:40:00,58.44,58.44,58.3,58.33,383820.0,58.0891,58.0891,57.9499,57.9797,383820.0
2018-03-12 14:45:00,58.36,58.43,58.31,58.43,119120.0,58.0096,58.0791,57.9599,58.0791,119120.0
2018-03-12 14:50:00,58.43,58.51,58.42,58.46,95500.0,58.0791,58.1587,58.0692,58.109,95500.0
2018-03-12 14:55:00,58.48,58.51,58.46,58.48,60360.0,58.1288,58.1587,58.109,58.1288,60360.0
2018-03-12 15:00:00,58.47,58.55,58.46,58.55,143600.0,58.1189,58.1984,58.109,58.1984,143600.0
2018-03-12 15:05:00,58.54,58.57,58.49,58.56,102060.0,58.1885,58.2183,58.1388,58.2084,102060.0
2018-03-12 15:10:00,58.57,58.58,58.54,58.54,70820.0,58.2183,58.2282,58.1885,58.1885,70820.0
2018-03-12 15:15:00,58.51,58.55,58.51,58.52,59100.0,58.1587,58.1984,58.1587,58.1686,59100.0
2018-03-12 15:20:00,58.52,58.57,58.51,58.55,94440.0,58.1686,58.2183,58.1587,58.1984,94440.0
2018-03-12 15:25:00,58.56,58.56,58.5,58.5,58040.0,58.2084,58.2084,58.1487,58.1487,58040.0
2018-03-12 15:30:00,58.49,58.54,58.46,58.53,147240.0,58.1388,58.1885,58.109,58.1785,147240.0
2018-03-12 15:35:00,58.53,58.56,58.49,58.56,274200.0,58.1785,58.2084,58.1388,58.2084,274200.0
2018-03-12 15:40:00,58.56,58.62,58.55,58.61,372760.0,58.2084,58.268,58.1984,58.2581,372760.0
2018-03-12 15:45:00,58.6,58.64,58.53,58.56,332160.0,58.2481,58.2879,58.1785,58.2084,332160.0
2018-03-12 15:50:00,58.56,58.56,58.38,58.39,477380.0,58.2084,58.2084,58.0294,58.0394,477380.0
2018-03-12 15:55:00,58.39,58.48,58.31,58.31,1061020.0,58.0394,58.1288,57.9599,57.9599,1061020.0
2018-03-13 09:30:00,58.58,58.85,58.54,58.84,1519820.0,58.2282,58.4966,58.1885,58.4867,1519820.0
2018-03-13 09:35:00,58.82,58.9,58.67,58.75,825800.0,58.4668,58.5463,58.3177,58.3972,825800.0
2018-03-13 09:40:00,58.78,58.79,58.64,58.75,530640.0,58.427,58.437,58.2879,58.3972,530640.0
2018-03-13 09:45:00,58.77,58.84,58.6,58.6,418000.0,58.4171,58.4867,58.2481,58.2481,418000.0
2018-03-13 09:50:00,58.6,58.64,58.44,58.46,417720.0,58.2481,58.2879,58.0891,58.109,417720.0
2018-03-13 09:55:00,58.46,58.5,58.36,58.4,484360.0,58.109,58.1487,58.0096,58.0493,484360.0
2018-03-13 10:00:00,58.38,58.47,58.32,58.44,304520.0,58.0294,58.1189,57.9698,58.0891,304520.0
2018-03-13 10:05:00,58.44,58.53,58.4,58.47,479460.0,58.0891,58.1785,58.0493,58.1189,479460.0
2018-03-13 10:10:00,58.45,58.56,58.45,58.52,221640.0,58.099,58.2084,58.099,58.1686,221640.0
2018-03-13 10:15:00,58.51,58.66,58.51,58.62,317780.0,58.1587,58.3078,58.1587,58.268,317780.0
2018-03-13 10:20:00,58.62,58.63,58.52,58.55,168500.0,58.268,58.2779,58.1686,58.1984,168500.0
2018-03-13 10:25:00,58.51,58.57,58.48,58.5,129880.0,58.1587,58.2183,58.1288,58.1487,129880.0
2018-03-13 10:30:00,58.47,58.48,58.26,58.28,478400.0,58.1189,58.1288,57.9102,57.93,478400.0
2018-03-13 10:35:00,58.26,58.26,58.05,58.09,581820.0,57.9102,57.9102,57.7014,57.7412,581820.0
2018-03-13 10:40:00,58.1,58.27,58.09,58.27,263080.0,57.7511,57.9201,57.7412,57.9201,263080.0
2018-03-13 10:45:00,58.25,58.27,58.21,58.21,195180.0,57.9002,57.9201,57.8605,57.8605,195180.0
2018-03-13 10:50:00,58.19,58.19,57.98,58.01,360560.0,57.8406,57.8406,57.6318,57.6617,360560.0
2018-03-13 10:55:00,58.0,58.05,57.95,57.97,211380.0,57.6517,57.7014,57.602,57.6219,211380.0
2018-03-13 11:00:00,57.95,57.97,57.85,57.91,440880.0,57.602,57.6219,57.5026,57.5623,440880.0
2018-03-13 11:05:00,57.89,57.91,57.76,57.83,267140.0,57.5424,57.5623,57.4132,57.4827,267140.0
2018-03-13 11:10:00,57.81,57.9,57.64,57.66,537140.0,57.4629,57.5523,57.2939,57.3138,537140.0
2018-03-13 11:15:00,57.71,57.74,57.6,57.67,436820.0,57.3635,57.3933,57.2541,57.3237,436820.0
2018-03-13 11:20:00,57.67,57.79,57.67,57.71,255960.0,57.3237,57.443,57.3237,57.3635,255960.0
2018-03-13 11:25:00,57.67,57.67,57.44,57.51,376740.0,57.3237,57.3237,57.0951,57.1647,376740.0
2018-03-13 11:30:00,57.52,57.64,57.4,57.42,296740.0,57.1746,57.2939,57.0553,57.0752,296740.0
2018-03-13 11:35:00,57.42,57.53,57.38,57.5,458680.0,57.0752,57.1845,57.0354,57.1547,458680.0
2018-03-13 11:40:00,57.5,57.63,57.48,57.52,355720.0,57.1547,57.2839,57.1348,57.1746,355720.0
2018-03-13 11:45:00,57.57,57.66,57.52,57.65,161500.0,57.2243,57.3138,57.1746,57.3038,161500.0
2018-03-13 11:50:00,57.66,57.75,57.62,57.73,156260.0,57.3138,57.4032,57.274,57.3833,156260.0
2018-03-13 11:55:00,57.71,57.72,57.59,57.59,123660.0,57.3635,57.3734,57.2442,57.2442,123660.0
2018-03-13 12:00:00,57.6,57.62,57.38,57.4,164360.0,57.2541,57.274,57.0354,57.0553,164360.0
2018-03-13 12:05:00,57.39,57.42,57.16,57.31,181760.0,57.0454,57.0752,56.8168,56.9659,181760.0
2018-03-13 12:10:00,57.31,57.31,57.21,57.24,187780.0,56.9659,56.9659,56.8665,56.8963,187780.0
2018-03-13 12:15:00,57.28,57.4,57.26,57.38,192360.0,56.936,57.0553,56.9162,57.0354,192360.0
2018-03-13 12:20:00,57.39,57.43,57.35,57.41,154860.0,57.0454,57.0851,57.0056,57.0653,154860.0
2018-03-13 12:25:00,57.42,57.45,57.39,57.43,87080.0,57.0752,57.105,57.0454,57.0851,87080.0
2018-03-13 12:30:00,57.45,57.52,57.45,57.46,136040.0,57.105,57.1746,57.105,57.115,136040.0
2018-03-13 12:35:00,57.45,57.46,57.4,57.42,94520.0,57.105,57.115,57.0553,57.0752,94520.0
2018-03-13 12:40:00,57.41,57.43,57.38,57.43,168680.0,57.0653,57.0851,57.0354,57.0851,168680.0
2018-03-13 12:45:00,57.39,57.54,57.38,57.54,144300.0,57.0454,57.1945,57.0354,57.1945,144300.0
2018-03-13 12:50:00,57.55,57.62,57.55,57.58,140300.0,57.2044,57.274,57.2044,57.2342,140300.0
2018-03-13 12:55:00,57.57,57.62,57.55,57.55,62900.0,57.2243,57.274,57.2044,57.2044,62900.0
2018-03-13 13:00:00,57.59,57.63,57.59,57.63,77440.0,57.2442,57.2839,57.2442,57.2839,77440.0
2018-03-13 13:05:00,57.6,57.62,57.53,57.61,74340.0,57.2541,57.274,57.1845,57.2641,74340.0
2018-03-13 13:10:00,57.62,57.69,57.62,57.68,260260.0,57.274,57.3436,57.274,57.3336,260260.0
2018-03-13 13:15:00,57.68,57.7,57.64,57.65,54140.0,57.3336,57.3535,57.2939,57.3038,54140.0
2018-03-13 13:20:00,57.67,57.67,57.55,57.6,252140.0,57.3237,57.3237,57.2044,57.2541,252140.0
2018-03-13 13:25:00,57.57,57.58,57.53,57.58,105660.0,57.2243,57.2342,57.1845,57.2342,105660.0
2018-03-13 13:30:00,57.59,57.61,57.56,57.6,278140.0,57.2442,57.2641,57.2144,57.2541,278140.0
2018-03-13 13:35:00,57.58,57.62,57.58,57.6,110860.0,57.2342,57.274,57.2342,57.2541,110860.0
2018-03-13 13:40:00,57.59,57.65,57.58,57.6,82500.0,57.2442,57.3038,57.2342,57.2541,82500.0
2018-03-13 13:45:00,57.61,57.61,57.46,57.46,118480.0,57.2641,57.2641,57.115,57.115,118480.0
2018-03-13 13:50:00,57.48,57.56,57.46,57.5,122000.0,57.1348,57.2144,57.115,57.1547,122000.0
2018-03-13 13:55:00,57.47,57.54,57.47,57.5,131840.0,57.1249,57.1945,57.1249,57.1547,131840.0
2018-03-13 14:00:00,57.51,57.61,57.51,57.59,154600.0,57.1647,57.2641,57.1647,57.2442,154600.0
2018-03-13 14:05:00,57.59,57.59,57.51,57.51,55960.0,57.2442,57.2442,57.1647,57.1647,55960.0
2018-03-13 14:10:00,57.53,57.54,57.36,57.36,153600.0,57.1845,57.1945,57.0156,57.0156,153600.0
2018-03-13 14:15:00,57.35,57.39,57.33,57.34,147160.0,57.0056,57.0454,56.9857,56.9957,147160.0
2018-03-13 14:20:00,57.34,57.35,57.28,57.28,245360.0,56.9957,57.0056,56.936,56.936,245360.0
2018-03-13 14:25:00,57.27,57.31,57.26,57.27,42000.0,56.9261,56.9659,56.9162,56.9261,42000.0
2018-03-13 14:30:00,57.28,57.36,57.27,57.34,124720.0,56.936,57.0156,56.9261,56.9957,124720.0
2018-03-13 14:35:00,57.33,57.33,57.22,57.25,77000.0,56.9857,56.9857,56.8764,56.9062,77000.0
2018-03-13 14:40:00,57.25,57.26,57.14,57.15,107620.0,56.9062,56.9162,56.7969,56.8068,107620.0
2018-03-13 14:45:00,57.17,57.23,57.15,57.17,129760.0,56.8267,56.8863,56.8068,56.8267,129760.0
2018-03-13 14:50:00,57.19,57.2,57.07,57.09,237980.0,56.8466,56.8565,56.7273,56.7472,237980.0
2018-03-13 14:55:00,57.11,57.18,57.05,57.13,226480.0,56.7671,56.8366,56.7074,56.7869,226480.0
2018-03-13 15:00:00,57.08,57.22,56.98,57.0,387200.0,56.7373,56.8764,56.6379,56.6577,387200.0
2018-03-13 15:05:00,57.03,57.09,57.0,57.07,191600.0,56.6876,56.7472,56.6577,56.7273,191600.0
2018-03-13 15:10:00,57.08,57.08,56.78,56.88,635180.0,56.7373,56.7373,56.4391,56.5385,635180.0
2018-03-13 15:15:00,56.88,56.95,56.81,56.92,619320.0,56.5385,56.608,56.4689,56.5782,619320.0
2018-03-13 15:20:00,56.93,56.93,56.8,56.83,321040.0,56.5882,56.5882,56.4589,56.4888,321040.0
2018-03-13 15:25:00,56.86,56.89,56.79,56.8,197800.0,56.5186,56.5484,56.449,56.4589,197800.0
2018-03-13 15:30:00,56.81,56.91,56.79,56.81,212580.0,56.4689,56.5683,56.449,56.4689,212580.0
2018-03-13 15:35:00,56.8,56.89,56.76,56.85,270700.0,56.4589,56.5484,56.4192,56.5086,270700.0
2018-03-13 15:40:00,56.79,56.89,56.76,56.87,262740.0,56.449,56.5484,56.4192,56.5285,262740.0
2018-03-13 15:45:00,56.85,56.86,56.73,56.76,435080.0,56.5086,56.5186,56.3894,56.4192,435080.0
2018-03-13 15:50:00,56.79,57.06,56.79,57.02,709420.0,56.449,56.7174,56.449,56.6776,709420.0
2018-03-13 15:55:00,57.02,57.08,56.96,57.03,1075740.0,56.6776,56.7373,56.618,56.6876,1075740.0
2018-03-14 09:30:00,57.29,57.54,57.29,57.37,1366720.0,56.946,57.1945,56.946,57.0255,1366720.0
2018-03-14 09:35:00,57.36,57.36,57.25,57.33,349540.0,57.0156,57.0156,56.9062,56.9857,349540.0
2018-03-14 09:40:00,57.3,57.4,57.25,57.35,260740.0,56.9559,57.0553,56.9062,57.0056,260740.0
2018-03-14 09:45:00,57.32,57.43,57.3,57.38,210740.0,56.9758,57.0851,56.9559,57.0354,210740.0
2018-03-14 09:50:00,57.38,57.5,57.38,57.43,216800.0,57.0354,57.1547,57.0354,57.0851,216800.0
2018-03-14 09:55:00,57.43,57.58,57.41,57.58,263540.0,57.0851,57.2342,57.0653,57.2342,263540.0
2018-03-14 10:00:00,57.54,57.83,57.54,57.76,435480.0,57.1945,57.4827,57.1945,57.4132,435480.0
2018-03-14 10:05:00,57.77,57.77,57.7,57.71,190920.0,57.4231,57.4231,57.3535,57.3635,190920.0
2018-03-14 10:10:00,57.72,57.72,57.4,57.44,264440.0,57.3734,57.3734,57.0553,57.0951,264440.0
2018-03-14 10:15:00,57.45,57.52,57.39,57.45,783120.0,57.105,57.1746,57.0454,57.105,783120.0
2018-03-14 10:20:00,57.46,57.53,57.42,57.48,395200.0,57.115,57.1845,57.0752,57.1348,395200.0
2018-03-14 10:25:00,57.47,57.65,57.47,57.65,145940.0,57.1249,57.3038,57.1249,57.3038,145940.0
2018-03-14 10:30:00,57.64,57.76,57.6,57.75,208280.0,57.2939,57.4132,57.2541,57.4032,208280.0
2018-03-14 10:35:00,57.74,57.74,57.55,57.6,134340.0,57.3933,57.3933,57.2044,57.2541,134340.0
2018-03-14 10:40:00,57.61,57.67,57.58,57.64,197300.0,57.2641,57.3237,57.2342,57.2939,197300.0
2018-03-14 10:45:00,57.72,57.76,57.66,57.67,130460.0,57.3734,57.4132,57.3138,57.3237,130460.0
2018-03-14 10:50:00,57.67,57.69,57.61,57.67,116180.0,57.3237,57.3436,57.2641,57.3237,116180.0
2018-03-14 10:55:00,57.68,57.7,57.62,57.67,280700.0,57.3336,57.3535,57.274,57.3237,280700.0
2018-03-14 11:00:00,57.7,57.7,57.55,57.57,174200.0,57.3535,57.3535,57.2044,57.2243,174200.0
2018-03-14 11:05:00,57.56,57.58,57.5,57.56,80820.0,57.2144,57.2342,57.1547,57.2144,80820.0
2018-03-14 11:10:00,57.55,57.57,57.45,57.46,173720.0,57.2044,57.2243,57.105,57.115,173720.0
2018-03-14 11:15:00,57.46,57.47,57.32,57.38,278580.0,57.115,57.1249,56.9758,57.0354,278580.0
2018-03-14 11:20:00,57.37,57.38,57.21,57.37,434560.0,57.0255,57.0354,56.8665,57.0255,434560.0
2018-03-14 11:25:00,57.35,57.49,57.34,57.49,383160.0,57.0056,57.1448,56.9957,57.1448,383160.0
2018-03-14 11:30:00,57.47,57.55,57.46,57.48,183160.0,57.1249,57.2044,57.115,57.1348,183160.0
2018-03-14 11:35:00,57.43,57.43,57.12,57.19,500760.0,57.0851,57.0851,56.777,56.8466,500760.0
2018-03-14 11:40:00,57.17,57.36,57.13,57.35,324360.0,56.8267,57.0156,56.7869,57.0056,324360.0
2018-03-14 11:45:00,57.34,57.37,57.25,57.25,78780.0,56.9957,57.0255,56.9062,56.9062,78780.0
2018-03-14 11:50:00,57.27,57.44,57.27,57.38,117020.0,56.9261,57.0951,56.9261,57.0354,117020.0
2018-03-14 11:55:00,57.4,57.52,57.33,57.35,327300.0,57.0553,57.1746,56.9857,57.0056,327300.0
2018-03-14 12:00:00,57.35,57.44,57.34,57.41,190700.0,57.0056,57.0951,56.9957,57.0653,190700.0
2018-03-14 12:05:00,57.39,57.39,57.15,57.2,210640.0,57.0454,57.0454,56.8068,56.8565,210640.0
2018-03-14 12:10:00,57.2,57.26,57.14,57.26,213520.0,56.8565,56.9162,56.7969,56.9162,213520.0
2018-03-14 12:15:00,57.27,57.4,57.26,57.4,170120.0,56.9261,57.0553,56.9162,57.0553,170120.0
2018-03-14 12:20:00,57.39,57.48,57.36,57.4,109000.0,57.0454,57.1348,57.0156,57.0553,109000.0
2018-03-14 12:25:00,57.43,57.48,57.33,57.47,101680.0,57.0851,57.1348,56.9857,57.1249,101680.0
2018-03-14 12:30:00,57.49,57.5,57.41,57.47,107620.0,57.1448,57.1547,57.0653,57.1249,107620.0
2018-03-14 12:35:00,57.52,57.71,57.48,57.48,880900.0,57.1746,57.3635,57.1348,57.1348,880900.0
2018-03-14 12:40:00,57.49,57.67,57.46,57.65,398320.0,57.1448,57.3237,57.115,57.3038,398320.0
2018-03-14 12:45:00,57.65,57.73,57.6,57.65,442820.0,57.3038,57.3833,57.2541,57.3038,442820.0
2018-03-14 12:50:00,57.67,57.7,57.6,57.65,148440.0,57.3237,57.3535,57.2541,57.3038,148440.0
2018-03-14 12:55:00,57.65,57.67,57.6,57.67,166000.0,57.3038,57.3237,57.2541,57.3237,166000.0
2018-03-14 13:00:00,57.66,57.66,57.55,57.58,107020.0,57.3138,57.3138,57.2044,57.2342,107020.0
2018-03-14 13:05:00,57.58,57.66,57.55,57.59,145520.0,57.2342,57.3138,57.2044,57.2442,145520.0
2018-03-14 13:10:00,57.62,57.63,57.48,57.49,232680.0,57.274,57.2839,57.1348,57.1448,232680.0
2018-03-14 13:15:00,57.51,57.65,57.5,57.64,272980.0,57.1647,57.3038,57.1547,57.2939,272980.0
2018-03-14 13:20:00,57.62,57.71,57.62,57.71,286880.0,57.274,57.3635,57.274,57.3635,286880.0
2018-03-14 13:25:00,57.7,57.71,57.63,57.65,162820.0,57.3535,57.3635,57.2839,57.3038,162820.0
2018-03-14 13:30:00,57.65,57.71,57.65,57.7,342760.0,57.3038,57.3635,57.3038,57.3535,342760.0
2018-03-14 13:35:00,57.7,57.73,57.69,57.71,253220.0,57.3535,57.3833,57.3436,57.3635,253220.0
2018-03-14 13:40:00,57.71,57.73,57.69,57.72,215760.0,57.3635,57.3833,57.3436,57.3734,215760.0
2018-03-14 13:45:00,57.71,57.75,57.68,57.74,300340.0,57.3635,57.4032,57.3336,57.3933,300340.0
2018-03-14 13:50:00,57.75,57.99,57.75,57.95,368960.0,57.4032,57.6418,57.4032,57.602,368960.0
2018-03-14 13:55:00,57.95,57.95,57.83,57.83,114660.0,57.602,57.602,57.4827,57.4827,114660.0
2018-03-14 14:00:00,57.85,57.9,57.82,57.83,106180.0,57.5026,57.5523,57.4728,57.4827,106180.0
2018-03-14 14:05:00,57.86,57.86,57.78,57.78,196460.0,57.5126,57.5126,57.433,57.433,196460.0
2018-03-14 14:10:00,57.8,57.8,57.72,57.73,94280.0,57.4529,57.4529,57.3734,57.3833,94280.0
2018-03-14 14:15:00,57.75,57.81,57.71,57.73,215220.0,57.4032,57.4629,57.3635,57.3833,215220.0
2018-03-14 14:20:00,57.72,57.81,57.72,57.81,168840.0,57.3734,57.4629,57.3734,57.4629,168840.0
2018-03-14 14:25:00,57.8,57.82,57.75,57.8,128000.0,57.4529,57.4728,57.4032,57.4529,128000.0
2018-03-14 14:30:00,57.84,57.87,57.82,57.87,165360.0,57.4927,57.5225,57.4728,57.5225,165360.0
2018-03-14 14:35:00,57.87,57.87,57.47,57.54,195500.0,57.5225,57.5225,57.1249,57.1945,195500.0
2018-03-14 14:40:00,57.52,57.54,57.33,57.35,285940.0,57.1746,57.1945,56.9857,57.0056,285940.0
2018-03-14 14:45:00,57.35,57.51,57.35,57.5,130100.0,57.0056,57.1647,57.0056,57.1547,130100.0
2018-03-14 14:50:00,57.48,57.57,57.44,57.52,172040.0,57.1348,57.2243,57.0951,57.1746,172040.0
2018-03-14 14:55:00,57.51,57.72,57.51,57.71,338540.0,57.1647,57.3734,57.1647,57.3635,338540.0
2018-03-14 15:00:00,57.72,57.72,57.62,57.65,209440.0,57.3734,57.3734,57.274,57.3038,209440.0
2018-03-14 15:05:00,57.62,57.63,57.53,57.53,69000.0,57.274,57.2839,57.1845,57.1845,69000.0
2018-03-14 15:10:00,57.52,57.52,57.35,57.46,303260.0,57.1746,57.1746,57.0056,57.115,303260.0
2018-03-14 15:15:00,57.46,57.55,57.41,57.51,202780.0,57.115,57.2044,57.0653,57.1647,202780.0
2018-03-14 15:20:00,57.42,57.62,57.4,57.56,120320.0,57.0752,57.274,57.0553,57.2144,120320.0
2018-03-14 15:25:00,57.57,57.6,57.46,57.53,127140.0,57.2243,57.2541,57.115,57.1845,127140.0
2018-03-14 15:30:00,57.56,57.59,57.47,57.48,321540.0,57.2144,57.2442,57.1249,57.1348,321540.0
2018-03-14 15:35:00,57.49,57.54,57.46,57.47,374660.0,57.1448,57.1945,57.115,57.1249,374660.0
2018-03-14 15:40:00,57.44,57.46,57.38,57.45,312880.0,57.0951,57.115,57.0354,57.105,312880.0
2018-03-14 15:45:00,57.45,57.58,57.44,57.58,301760.0,57.105,57.2342,57.0951,57.2342,301760.0
2018-03-14 15:50:00,57.56,57.56,57.41,57.48,438560.0,57.2144,57.2144,57.0653,57.1348,438560.0
2018-03-14 15:55:00,57.5,57.5,57.37,57.45,801740.0,57.1547,57.1547,57.0255,57.105,801740.0
2018-03-15 09:30:00,57.45,57.55,57.25,57.25,831100.0,57.105,57.2044,56.9062,56.9062,831100.0
2018-03-15 09:35:00,57.27,57.38,57.23,57.25,349360.0,56.9261,57.0354,56.8863,56.9062,349360.0
2018-03-15 09:40:00,57.22,57.24,57.08,57.1,531240.0,56.8764,56.8963,56.7373,56.7571,531240.0
2018-03-15 09:45:00,57.14,57.15,56.78,56.8,583120.0,56.7969,56.8068,56.4391,56.4589,583120.0
2018-03-15 09:50:00,56.8,57.08,56.79,57.08,470060.0,56.4589,56.7373,56.449,56.7373,470060.0
2018-03-15 09:55:00,57.1,57.25,57.1,57.21,319860.0,56.7571,56.9062,56.7571,56.8665,319860.0
2018-03-15 10:00:00,57.2,57.31,57.15,57.3,264120.0,56.8565,56.9659,56.8068,56.9559,264120.0
2018-03-15 10:05:00,57.31,57.39,57.27,57.35,282200.0,56.9659,57.0454,56.9261,57.0056,282200.0
2018-03-15 10:10:00,57.37,57.43,57.34,57.36,412340.0,57.0255,57.0851,56.9957,57.0156,412340.0
2018-03-15 10:15:00,57.36,57.44,57.27,57.28,305720.0,57.0156,57.0951,56.9261,56.936,305720.0
2018-03-15 10:20:00,57.3,57.5,57.28,57.49,280520.0,56.9559,57.1547,56.936,57.1448,280520.0
2018-03-15 10:25:00,57.49,57.73,57.48,57.69,391180.0,57.1448,57.3833,57.1348,57.3436,391180.0
2018-03-15 10:30:00,57.69,57.79,57.67,57.71,728380.0,57.3436,57.443,57.3237,57.3635,728380.0
2018-03-15 10:35:00,57.71,57.75,57.59,57.6,449560.0,57.3635,57.4032,57.2442,57.2541,449560.0
2018-03-15 10:40:00,57.61,57.74,57.6,57.64,326620.0,57.2641,57.3933,57.2541,57.2939,326620.0
2018-03-15 10:45:00,57.63,57.82,57.63,57.81,270260.0,57.2839,57.4728,57.2839,57.4629,270260.0
2018-03-15 10:50:00,57.78,57.8,57.73,57.79,157120.0,57.433,57.4529,57.3833,57.443,157120.0
2018-03-15 10:55:00,57.8,57.96,57.8,57.96,356740.0,57.4529,57.612,57.4529,57.612,356740.0
2018-03-15 11:00:00,57.95,58.06,57.91,58.03,471280.0,57.602,57.7114,57.5623,57.6815,471280.0
2018-03-15 11:05:00,58.04,58.13,58.04,58.07,266220.0,57.6915,57.7809,57.6915,57.7213,266220.0
2018-03-15 11:10:00,58.08,58.11,58.01,58.06,311160.0,57.7312,57.7611,57.6617,57.7114,311160.0
2018-03-15 11:15:00,58.06,58.07,57.99,58.01,171980.0,57.7114,57.7213,57.6418,57.6617,171980.0
2018-03-15 11:20:00,58.01,58.03,57.97,57.97,131200.0,57.6617,57.6815,57.6219,57.6219,131200.0
2018-03-15 11:25:00,58.01,58.04,58.0,58.02,200520.0,57.6617,57.6915,57.6517,57.6716,200520.0
2018-03-15 11:30:00,58.0,58.0,57.95,57.99,132120.0,57.6517,57.6517,57.602,57.6418,132120.0
2018-03-15 11:35:00,57.96,58.04,57.95,57.98,117640.0,57.612,57.6915,57.602,57.6318,117640.0
2018-03-15 11:40:00,57.99,58.01,57.9,57.9,281960.0,57.6418,57.6617,57.5523,57.5523,281960.0
2018-03-15 11:45:00,57.9,57.9,57.75,57.77,183980.0,57.5523,57.5523,57.4032,57.4231,183980.0
2018-03-15 11:50:00,57.79,57.83,57.76,57.79,110800.0,57.443,57.4827,57.4132,57.443,110800.0
2018-03-15 11:55:00,57.75,57.75,57.65,57.65,185380.0,57.4032,57.4032,57.3038,57.3038,185380.0
2018-03-15 12:00:00,57.7,57.71,57.64,57.66,172820.0,57.3535,57.3635,57.2939,57.3138,172820.0
2018-03-15 12:05:00,57.64,57.67,57.59,57.59,152420.0,57.2939,57.3237,57.2442,57.2442,152420.0
2018-03-15 12:10:00,57.6,57.67,57.55,57.64,147700.0,57.2541,57.3237,57.2044,57.2939,147700.0
2018-03-15 12:15:00,57.64,57.67,57.58,57.58,126720.0,57.2939,57.3237,57.2342,57.2342,126720.0
2018-03-15 12:20:00,57.6,57.65,57.58,57.59,303600.0,57.2541,57.3038,57.2342,57.2442,303600.0
2018-03-15 12:25:00,57.57,57.66,57.55,57.63,334100.0,57.2243,57.3138,57.2044,57.2839,334100.0
2018-03-15 12:30:00,57.63,57.7,57.58,57.61,201900.0,57.2839,57.3535,57.2342,57.2641,201900.0
2018-03-15 12:35:00,57.63,57.64,57.58,57.58,68000.0,57.2839,57.2939,57.2342,57.2342,68000.0
2018-03-15 12:40:00,57.61,57.75,57.6,57.71,271260.0,57.2641,57.4032,57.2541,57.3635,271260.0
2018-03-15 12:45:00,57.7,57.7,57.63,57.63,8140.0,57.3535,57.3535,57.2839,57.2839,8140.0
2018-03-15 12:50:00,57.66,57.75,57.65,57.69,80000.0,57.3138,57.4032,57.3038,57.3436,80000.0
2018-03-15 12:55:00,57.66,57.67,57.63,57.63,22000.0,57.3138,57.3237,57.2839,57.2839,22000.0
2018-03-15 13:00:00,57.65,57.65,57.6,57.65,66460.0,57.3038,57.3038,57.2541,57.3038,66460.0
2018-03-15 13:05:00,57.63,57.66,57.61,57.66,49800.0,57.2839,57.3138,57.2641,57.3138,49800.0
2018-03-15 13:10:00,57.68,57.68,57.62,57.62,64300.0,57.3336,57.3336,57.274,57.274,64300.0
2018-03-15 13:15:00,57.58,57.58,57.39,57.41,97260.0,57.2342,57.2342,57.0454,57.0653,97260.0
2018-03-15 13:20:00,57.38,57.43,57.3,57.43,201580.0,57.0354,57.0851,56.9559,57.0851,201580.0
2018-03-15 13:25:00,57.44,57.49,57.44,57.49,85160.0,57.0951,57.1448,57.0951,57.1448,85160.0
2018-03-15 13:30:00,57.49,57.54,57.48,57.48,68740.0,57.1448,57.1945,57.1348,57.1348,68740.0
2018-03-15 13:35:00,57.47,57.56,57.47,57.55,81760.0,57.1249,57.2144,57.1249,57.2044,81760.0
2018-03-15 13:40:00,57.55,57.56,57.49,57.49,186060.0,57.2044,57.2144,57.1448,57.1448,186060.0
2018-03-15 13:45:00,57.48,57.49,57.35,57.37,208500.0,57.1348,57.1448,57.0056,57.0255,208500.0
2018-03-15 13:50:00,57.37,57.45,57.37,57.42,95680.0,57.0255,57.105,57.0255,57.0752,95680.0
2018-03-15 13:55:00,57.35,57.37,57.3,57.3,52000.0,57.0056,57.0255,56.9559,56.9559,52000.0
2018-03-15 14:00:00,57.27,57.34,57.21,57.33,175940.0,56.9261,56.9957,56.8665,56.9857,175940.0
2018-03-15 14:05:00,57.33,57.39,57.26,57.38,112320.0,56.9857,57.0454,56.9162,57.0354,112320.0
2018-03-15 14:10:00,57.38,57.4,57.31,57.31,102100.0,57.0354,57.0553,56.9659,56.9659,102100.0
2018-03-15 14:15:00,57.31,57.43,57.3,57.43,95280.0,56.9659,57.0851,56.9559,57.0851,95280.0
2018-03-15 14:20:00,57.4,57.42,57.35,57.41,78720.0,57.0553,57.0752,57.0056,57.0653,78720.0
2018-03-15 14:25:00,57.41,57.44,57.31,57.35,67120.0,57.0653,57.0951,56.9659,57.0056,67120.0
2018-03-15 14:30:00,57.32,57.4,57.32,57.4,53400.0,56.9758,57.0553,56.9758,57.0553,53400.0
2018-03-15 14:35:00,57.38,57.44,57.38,57.38,129080.0,57.0354,57.0951,57.0354,57.0354,129080.0
2018-03-15 14:40:00,57.38,57.44,57.36,57.37,51980.0,57.0354,57.0951,57.0156,57.0255,51980.0
2018-03-15 14:45:00,57.32,57.38,57.29,57.31,161340.0,56.9758,57.0354,56.946,56.9659,161340.0
2018-03-15 14:50:00,57.33,57.39,57.31,57.37,89340.0,56.9857,57.0454,56.9659,57.0255,89340.0
2018-03-15 14:55:00,57.41,57.61,57.41,57.59,210340.0,57.0653,57.2641,57.0653,57.2442,210340.0
2018-03-15 15:00:00,57.57,57.58,57.51,57.55,100780.0,57.2243,57.2342,57.1647,57.2044,100780.0
2018-03-15 15:05:00,57.57,57.58,57.48,57.51,56000.0,57.2243,57.2342,57.1348,57.1647,56000.0
2018-03-15 15:10:00,57.5,57.51,57.48,57.51,86000.0,57.1547,57.1647,57.1348,57.1647,86000.0
2018-03-15 15:15:00,57.5,57.58,57.5,57.54,279600.0,57.1547,57.2342,57.1547,57.1945,279600.0
2018-03-15 15:20:00,57.55,57.58,57.51,57.55,155000.0,57.2044,57.2342,57.1647,57.2044,155000.0
2018-03-15 15:25:00,57.55,57.58,57.54,57.58,95900.0,57.2044,57.2342,57.1945,57.2342,95900.0
2018-03-15 15:30:00,57.58,57.64,57.58,57.63,184580.0,57.2342,57.2939,57.2342,57.2839,184580.0
2018-03-15 15:35:00,57.64,57.66,57.59,57.63,46000.0,57.2939,57.3138,57.2442,57.2839,46000.0
2018-03-15 15:40:00,57.62,57.62,57.57,57.62,147820.0,57.274,57.274,57.2243,57.274,147820.0
2018-03-15 15:45:00,57.62,57.64,57.57,57.61,240900.0,57.274,57.2939,57.2243,57.2641,240900.0
2018-03-15 15:50:00,57.6,57.62,57.51,57.52,354760.0,57.2541,57.274,57.1647,57.1746,354760.0
2018-03-15 15:55:00,57.52,57.59,57.51,57.54,1319300.0,57.1746,57.2442,57.1647,57.1945,1319300.0
2018-03-16 09:30:00,57.77,57.84,57.55,57.64,5875380.0,57.4231,57.4927,57.2044,57.2939,5875380.0
2018-03-16 09:35:00,57.66,57.67,57.35,57.42,511120.0,57.3138,57.3237,57.0056,57.0752,511120.0
2018-03-16 09:40:00,57.42,57.67,57.42,57.65,142960.0,57.0752,57.3237,57.0752,57.3038,142960.0
2018-03-16 09:45:00,57.68,57.75,57.57,57.62,248300.0,57.3336,57.4032,57.2243,57.274,248300.0
2018-03-16 09:50:00,57.62,57.62,57.57,57.61,41960.0,57.274,57.274,57.2243,57.2641,41960.0
2018-03-16 09:55:00,57.61,57.65,57.59,57.59,30000.0,57.2641,57.3038,57.2442,57.2442,30000.0
2018-03-16 10:00:00,57.61,57.63,57.52,57.55,137800.0,57.2641,57.2839,57.1746,57.2044,137800.0
2018-03-16 10:05:00,57.54,57.62,57.52,57.52,89060.0,57.1945,57.274,57.1746,57.1746,89060.0
2018-03-16 10:10:00,57.52,57.53,57.4,57.45,188440.0,57.1746,57.1845,57.0553,57.105,188440.0
2018-03-16 10:15:00,57.43,57.49,57.43,57.48,70940.0,57.0851,57.1448,57.0851,57.1348,70940.0
2018-03-16 10:20:00,57.45,57.5,57.37,57.38,169800.0,57.105,57.1547,57.0255,57.0354,169800.0
2018-03-16 10:25:00,57.38,57.38,57.3,57.35,110960.0,57.0354,57.0354,56.9559,57.0056,110960.0
2018-03-16 10:30:00,57.36,57.5,57.36,57.48,255380.0,57.0156,57.1547,57.0156,57.1348,255380.0
2018-03-16 10:35:00,57.47,57.48,57.4,57.4,184820.0,57.1249,57.1348,57.0553,57.0553,184820.0
2018-03-16 10:40:00,57.4,57.41,57.23,57.25,177120.0,57.0553,57.0653,56.8863,56.9062,177120.0
2018-03-16 10:45:00,57.22,57.36,57.22,57.35,183620.0,56.8764,57.0156,56.8764,57.0056,183620.0
2018-03-16 10:50:00,57.36,57.43,57.35,57.41,254360.0,57.0156,57.0851,57.0056,57.0653,254360.0
2018-03-16 10:55:00,57.38,57.38,57.29,57.35,149940.0,57.0354,57.0354,56.946,57.0056,149940.0
2018-03-16 11:00:00,57.35,57.36,57.26,57.28,205060.0,57.0056,57.0156,56.9162,56.936,205060.0
2018-03-16 11:05:00,57.27,57.28,57.11,57.11,416120.0,56.9261,56.936,56.7671,56.7671,416120.0
2018-03-16 11:10:00,57.09,57.1,57.0,57.01,367220.0,56.7472,56.7571,56.6577,56.6677,367220.0
2018-03-16 11:15:00,57.01,57.03,56.92,57.02,476340.0,56.6677,56.6876,56.5782,56.6776,476340.0
2018-03-16 11:20:00,57.01,57.03,56.97,56.98,516140.0,56.6677,56.6876,56.6279,56.6379,516140.0
2018-03-16 11:25:00,56.98,57.01,56.89,57.0,286000.0,56.6379,56.6677,56.5484,56.6577,286000.0
2018-03-16 11:30:00,57.0,57.02,56.96,56.97,351760.0,56.6577,56.6776,56.618,56.6279,351760.0
2018-03-16 11:35:00,56.97,56.99,56.9,56.93,389740.0,56.6279,56.6478,56.5583,56.5882,389740.0
2018-03-16 11:40:00,56.92,56.97,56.9,56.97,295600.0,56.5782,56.6279,56.5583,56.6279,295600.0
2018-03-16 11:45:00,56.96,57.02,56.91,56.91,480120.0,56.618,56.6776,56.5683,56.5683,480120.0
2018-03-16 11:50:00,56.91,56.92,56.85,56.85,294280.0,56.5683,56.5782,56.5086,56.5086,294280.0
2018-03-16 11:55:00,56.84,56.84,56.71,56.71,558920.0,56.4987,56.4987,56.3695,56.3695,558920.0
2018-03-16 12:00:00,56.73,56.93,56.72,56.91,281480.0,56.3894,56.5882,56.3794,56.5683,281480.0
2018-03-16 12:05:00,56.9,56.91,56.82,56.91,209300.0,56.5583,56.5683,56.4788,56.5683,209300.0
2018-03-16 12:10:00,56.91,56.94,56.85,56.94,182540.0,56.5683,56.5981,56.5086,56.5981,182540.0
2018-03-16 12:15:00,56.93,56.94,56.85,56.89,212780.0,56.5882,56.5981,56.5086,56.5484,212780.0
2018-03-16 12:20:00,56.91,56.92,56.84,56.88,175180.0,56.5683,56.5782,56.4987,56.5385,175180.0
2018-03-16 12:25:00,56.88,56.91,56.86,56.87,141560.0,56.5385,56.5683,56.5186,56.5285,141560.0
2018-03-16 12:30:00,56.87,56.91,56.75,56.8,233200.0,56.5285,56.5683,56.4092,56.4589,233200.0
2018-03-16 12:35:00,56.81,56.88,56.81,56.81,113460.0,56.4689,56.5385,56.4689,56.4689,113460.0
2018-03-16 12:40:00,56.81,56.85,56.8,56.82,108480.0,56.4689,56.5086,56.4589,56.4788,108480.0
2018-03-16 12:45:00,56.85,56.92,56.85,56.91,301820.0,56.5086,56.5782,56.5086,56.5683,301820.0
2018-03-16 12:50:00,56.93,56.93,56.85,56.91,131740.0,56.5882,56.5882,56.5086,56.5683,131740.0
2018-03-16 12:55:00,56.91,56.93,56.87,56.87,99480.0,56.5683,56.5882,56.5285,56.5285,99480.0
2018-03-16 13:00:00,56.89,56.93,56.86,56.86,81000.0,56.5484,56.5882,56.5186,56.5186,81000.0
2018-03-16 13:05:00,56.91,56.91,56.83,56.86,143460.0,56.5683,56.5683,56.4888,56.5186,143460.0
2018-03-16 13:10:00,56.87,56.89,56.75,56.78,150020.0,56.5285,56.5484,56.4092,56.4391,150020.0
2018-03-16 13:15:00,56.8,56.8,56.72,56.72,106580.0,56.4589,56.4589,56.3794,56.3794,106580.0
2018-03-16 13:20:00,56.7,56.73,56.68,56.69,115940.0,56.3595,56.3894,56.3397,56.3496,115940.0
2018-03-16 13:25:00,56.69,56.73,56.67,56.71,84000.0,56.3496,56.3894,56.3297,56.3695,84000.0
2018-03-16 13:30:00,56.7,56.8,56.69,56.8,108840.0,56.3595,56.4589,56.3496,56.4589,108840.0
2018-03-16 13:35:00,56.8,56.82,56.77,56.77,160360.0,56.4589,56.4788,56.4291,56.4291,160360.0
2018-03-16 13:40:00,56.79,56.8,56.69,56.69,168780.0,56.449,56.4589,56.3496,56.3496,168780.0
2018-03-16 13:45:00,56.69,56.71,56.61,56.67,509000.0,56.3496,56.3695,56.2701,56.3297,509000.0
2018-03-16 13:50:00,56.67,56.77,56.66,56.7,113040.0,56.3297,56.4291,56.3198,56.3595,113040.0
2018-03-16 13:55:00,56.74,56.77,56.73,56.74,134060.0,56.3993,56.4291,56.3894,56.3993,134060.0
2018-03-16 14:00:00,56.76,56.76,56.71,56.73,142780.0,56.4192,56.4192,56.3695,56.3894,142780.0
2018-03-16 14:05:00,56.71,56.73,56.64,56.64,127320.0,56.3695,56.3894,56.2999,56.2999,127320.0
2018-03-16 14:10:00,56.64,56.67,56.62,56.67,206200.0,56.2999,56.3297,56.28,56.3297,206200.0
2018-03-16 14:15:00,56.67,56.74,56.67,56.74,153420.0,56.3297,56.3993,56.3297,56.3993,153420.0
2018-03-16 14:20:00,56.74,56.74,56.71,56.73,53700.0,56.3993,56.3993,56.3695,56.3894,53700.0
2018-03-16 14:25:00,56.75,56.75,56.7,56.7,106040.0,56.4092,56.4092,56.3595,56.3595,106040.0
2018-03-16 14:30:00,56.69,56.71,56.67,56.7,143700.0,56.3496,56.3695,56.3297,56.3595,143700.0
2018-03-16 14:35:00,56.72,56.8,56.72,56.79,500800.0,56.3794,56.4589,56.3794,56.449,500800.0
2018-03-16 14:40:00,56.78,56.82,56.76,56.77,118520.0,56.4391,56.4788,56.4192,56.4291,118520.0
2018-03-16 14:45:00,56.76,56.78,56.63,56.66,289460.0,56.4192,56.4391,56.29,56.3198,289460.0
2018-03-16 14:50:00,56.66,56.68,56.64,56.67,316620.0,56.3198,56.3397,56.2999,56.3297,316620.0
2018-03-16 14:55:00,56.66,56.7,56.63,56.64,219060.0,56.3198,56.3595,56.29,56.2999,219060.0
2018-03-16 15:00:00,56.64,56.68,56.62,56.62,163680.0,56.2999,56.3397,56.28,56.28,163680.0
2018-03-16 15:05:00,56.63,56.63,56.57,56.6,416260.0,56.29,56.29,56.2303,56.2601,416260.0
2018-03-16 15:10:00,56.6,56.64,56.59,56.62,206380.0,56.2601,56.2999,56.2502,56.28,206380.0
2018-03-16 15:15:00,56.62,56.63,56.57,56.58,263400.0,56.28,56.29,56.2303,56.2403,263400.0
2018-03-16 15:20:00,56.58,56.61,56.57,56.58,227280.0,56.2403,56.2701,56.2303,56.2403,227280.0
2018-03-16 15:25:00,56.58,56.72,56.58,56.68,485880.0,56.2403,56.3794,56.2403,56.3397,485880.0
2018-03-16 15:30:00,56.71,56.74,56.68,56.7,311640.0,56.3695,56.3993,56.3397,56.3595,311640.0
2018-03-16 15:35:00,56.69,56.71,56.62,56.63,303460.0,56.3496,56.3695,56.28,56.29,303460.0
2018-03-16 15:40:00,56.63,56.65,56.59,56.63,420920.0,56.29,56.3098,56.2502,56.29,420920.0
2018-03-16 15:45:00,56.63,56.64,56.59,56.63,738460.0,56.29,56.2999,56.2502,56.29,738460.0
2018-03-16 15:50:00,56.65,56.8,56.65,56.78,1170060.0,56.3098,56.4589,56.3098,56.4391,1170060.0
2018-03-16 15:55:00,56.77,56.81,56.66,56.72,2360580.0,56.4291,56.4689,56.3198,56.3794,2360580.0
2018-03-19 09:30:00,55.95,55.97,55.51,55.55,2549740.0,55.614,55.6339,55.1767,55.2164,2549740.0
2018-03-19 09:35:00,55.55,55.64,55.28,55.47,1593540.0,55.2164,55.3059,54.9481,55.1369,1593540.0
2018-03-19 09:40:00,55.46,55.6,55.3,55.31,1157820.0,55.127,55.2661,54.9679,54.9779,1157820.0
2018-03-19 09:45:00,55.33,55.55,55.32,55.48,480120.0,54.9978,55.2164,54.9878,55.1469,480120.0
2018-03-19 09:50:00,55.49,55.64,55.46,55.51,510180.0,55.1568,55.3059,55.127,55.1767,510180.0
2018-03-19 09:55:00,55.52,55.52,55.31,55.36,792400.0,55.1866,55.1866,54.9779,55.0276,792400.0
2018-03-19 10:00:00,55.35,55.54,55.33,55.48,547180.0,55.0176,55.2065,54.9978,55.1469,547180.0
2018-03-19 10:05:00,55.48,55.52,55.4,55.5,186040.0,55.1469,55.1866,55.0673,55.1667,186040.0
2018-03-19 10:10:00,55.45,55.47,55.27,55.34,613560.0,55.117,55.1369,54.9381,55.0077,613560.0
2018-03-19 10:15:00,55.36,55.42,55.33,55.37,234420.0,55.0276,55.0872,54.9978,55.0375,234420.0
2018-03-19 10:20:00,55.4,55.42,55.29,55.42,290320.0,55.0673,55.0872,54.958,55.0872,290320.0
2018-03-19 10:25:00,55.42,55.55,55.38,55.5,223920.0,55.0872,55.2164,55.0475,55.1667,223920.0
2018-03-19 10:30:00,55.52,55.56,55.48,55.54,307340.0,55.1866,55.2264,55.1469,55.2065,307340.0
2018-03-19 10:35:00,55.54,55.55,55.38,55.45,201820.0,55.2065,55.2164,55.0475,55.117,201820.0
2018-03-19 10:40:00,55.44,55.45,55.28,55.35,351320.0,55.1071,55.117,54.9481,55.0176,351320.0
2018-03-19 10:45:00,55.32,55.36,55.28,55.28,368540.0,54.9878,55.0276,54.9481,54.9481,368540.0
2018-03-19 10:50:00,55.28,55.29,55.07,55.08,688840.0,54.9481,54.958,54.7393,54.7493,688840.0
2018-03-19 10:55:00,55.1,55.13,55.06,55.08,473880.0,54.7691,54.799,54.7294,54.7493,473880.0
2018-03-19 11:00:00,55.07,55.11,54.97,54.97,640840.0,54.7393,54.7791,54.6399,54.6399,640840.0
2018-03-19 11:05:00,54.98,55.13,54.96,55.07,667040.0,54.6499,54.799,54.63,54.7393,667040.0
2018-03-19 11:10:00,55.05,55.1,54.86,55.0,846040.0,54.7194,54.7691,54.5306,54.6697,846040.0
2018-03-19 11:15:00,55.0,55.0,54.77,54.92,800300.0,54.6697,54.6697,54.4411,54.5902,800300.0
2018-03-19 11:20:00,54.93,55.0,54.86,54.93,335300.0,54.6002,54.6697,54.5306,54.6002,335300.0
2018-03-19 11:25:00,54.95,54.98,54.88,54.93,360700.0,54.62,54.6499,54.5505,54.6002,360700.0
2018-03-19 11:30:00,54.95,54.96,54.73,54.82,470620.0,54.62,54.63,54.4014,54.4908,470620.0
2018-03-19 11:35:00,54.82,54.84,54.75,54.76,176980.0,54.4908,54.5107,54.4212,54.4312,176980.0
2018-03-19 11:40:00,54.74,54.74,54.56,54.6,677720.0,54.4113,54.4113,54.2324,54.2721,677720.0
2018-03-19 11:45:00,54.56,54.61,54.46,54.56,419280.0,54.2324,54.2821,54.133,54.2324,419280.0
2018-03-19 11:50:00,54.55,54.74,54.52,54.69,437860.0,54.2224,54.4113,54.1926,54.3616,437860.0
2018-03-19 11:55:00,54.7,54.72,54.52,54.58,588560.0,54.3715,54.3914,54.1926,54.2523,588560.0
2018-03-19 12:00:00,54.58,54.64,54.45,54.59,1040300.0,54.2523,54.3119,54.123,54.2622,1040300.0
2018-03-19 12:05:00,54.59,54.83,54.59,54.67,316640.0,54.2622,54.5008,54.2622,54.3417,316640.0
2018-03-19 12:10:00,54.68,54.75,54.59,54.69,262200.0,54.3517,54.4212,54.2622,54.3616,262200.0
2018-03-19 12:15:00,54.7,54.72,54.58,54.71,428720.0,54.3715,54.3914,54.2523,54.3815,428720.0
2018-03-19 12:20:00,54.7,54.84,54.65,54.8,399740.0,54.3715,54.5107,54.3218,54.4709,399740.0
2018-03-19 12:25:00,54.8,54.84,54.65,54.84,405560.0,54.4709,54.5107,54.3218,54.5107,405560.0
2018-03-19 12:30:00,54.87,54.91,54.6,54.61,292320.0,54.5405,54.5803,54.2721,54.2821,292320.0
2018-03-19 12:35:00,54.64,54.77,54.63,54.76,255220.0,54.3119,54.4411,54.302,54.4312,255220.0
2018-03-19 12:40:00,54.76,54.82,54.71,54.71,228420.0,54.4312,54.4908,54.3815,54.3815,228420.0
2018-03-19 12:45:00,54.71,54.71,54.55,54.6,203700.0,54.3815,54.3815,54.2224,54.2721,203700.0
2018-03-19 12:50:00,54.58,54.84,54.57,54.84,232600.0,54.2523,54.5107,54.2423,54.5107,232600.0
2018-03-19 12:55:00,54.85,54.94,54.84,54.87,260820.0,54.5206,54.6101,54.5107,54.5405,260820.0
2018-03-19 13:00:00,54.84,54.84,54.7,54.7,368780.0,54.5107,54.5107,54.3715,54.3715,368780.0
2018-03-19 13:05:00,54.69,54.71,54.56,54.59,367220.0,54.3616,54.3815,54.2324,54.2622,367220.0
2018-03-19 13:10:00,54.6,54.63,54.54,54.62,203100.0,54.2721,54.302,54.2125,54.292,203100.0
2018-03-19 13:15:00,54.61,54.78,54.59,54.75,263260.0,54.2821,54.4511,54.2622,54.4212,263260.0
2018-03-19 13:20:00,54.75,54.85,54.72,54.8,274780.0,54.4212,54.5206,54.3914,54.4709,274780.0
2018-03-19 13:25:00,54.78,54.8,54.6,54.71,237080.0,54.4511,54.4709,54.2721,54.3815,237080.0
2018-03-19 13:30:00,54.69,54.77,54.63,54.66,167860.0,54.3616,54.4411,54.302,54.3318,167860.0
2018-03-19 13:35:00,54.64,54.7,54.57,54.7,191840.0,54.3119,54.3715,54.2423,54.3715,191840.0
2018-03-19 13:40:00,54.7,54.78,54.7,54.73,166500.0,54.3715,54.4511,54.3715,54.4014,166500.0
2018-03-19 13:45:00,54.74,54.76,54.68,54.69,172380.0,54.4113,54.4312,54.3517,54.3616,172380.0
2018-03-19 13:50:00,54.67,54.67,54.53,54.6,366540.0,54.3417,54.3417,54.2026,54.2721,366540.0
2018-03-19 13:55:00,54.58,54.72,54.55,54.7,153560.0,54.2523,54.3914,54.2224,54.3715,153560.0
2018-03-19 14:00:00,54.7,54.98,54.69,54.92,733480.0,54.3715,54.6499,54.3616,54.5902,733480.0
2018-03-19 14:05:00,54.96,54.97,54.8,54.82,359380.0,54.63,54.6399,54.4709,54.4908,359380.0
2018-03-19 14:10:00,54.84,54.94,54.82,54.85,775100.0,54.5107,54.6101,54.4908,54.5206,775100.0
2018-03-19 14:15:00,54.86,54.93,54.83,54.88,445060.0,54.5306,54.6002,54.5008,54.5505,445060.0
2018-03-19 14:20:00,54.87,54.96,54.74,54.9,458180.0,54.5405,54.63,54.4113,54.5703,458180.0
2018-03-19 14:25:00,54.92,54.93,54.81,54.84,123200.0,54.5902,54.6002,54.4809,54.5107,123200.0
2018-03-19 14:30:00,54.8,54.8,54.63,54.63,171640.0,54.4709,54.4709,54.302,54.302,171640.0
2018-03-19 14:35:00,54.64,54.66,54.55,54.6,232240.0,54.3119,54.3318,54.2224,54.2721,232240.0
2018-03-19 14:40:00,54.6,54.75,54.54,54.75,339500.0,54.2721,54.4212,54.2125,54.4212,339500.0
2018-03-19 14:45:00,54.76,54.76,54.67,54.69,162020.0,54.4312,54.4312,54.3417,54.3616,162020.0
2018-03-19 14:50:00,54.69,54.8,54.63,54.78,278320.0,54.3616,54.4709,54.302,54.4511,278320.0
2018-03-19 14:55:00,54.78,54.89,54.77,54.84,235060.0,54.4511,54.5604,54.4411,54.5107,235060.0
2018-03-19 15:00:00,54.84,54.84,54.69,54.82,223460.0,54.5107,54.5107,54.3616,54.4908,223460.0
2018-03-19 15:05:00,54.8,54.87,54.71,54.73,209160.0,54.4709,54.5405,54.3815,54.4014,209160.0
2018-03-19 15:10:00,54.74,54.8,54.71,54.78,140300.0,54.4113,54.4709,54.3815,54.4511,140300.0
2018-03-19 15:15:00,54.82,54.92,54.82,54.92,126360.0,54.4908,54.5902,54.4908,54.5902,126360.0
2018-03-19 15:20:00,54.92,54.95,54.75,54.75,305600.0,54.5902,54.62,54.4212,54.4212,305600.0
2018-03-19 15:25:00,54.79,54.83,54.75,54.79,266980.0,54.461,54.5008,54.4212,54.461,266980.0
2018-03-19 15:30:00,54.77,54.77,54.62,54.67,243180.0,54.4411,54.4411,54.292,54.3417,243180.0
2018-03-19 15:35:00,54.67,54.79,54.63,54.75,276920.0,54.3417,54.461,54.302,54.4212,276920.0
2018-03-19 15:40:00,54.74,54.85,54.66,54.76,523180.0,54.4113,54.5206,54.3318,54.4312,523180.0
2018-03-19 15:45:00,54.77,54.89,54.76,54.84,511420.0,54.4411,54.5604,54.4312,54.5107,511420.0
2018-03-19 15:50:00,54.75,54.88,54.75,54.83,478040.0,54.4212,54.5505,54.4212,54.5008,478040.0
2018-03-19 15:55:00,54.87,55.04,54.86,55.0,1432320.0,54.5405,54.7095,54.5306,54.6697,1432320.0
2018-03-20 09:30:00,54.92,54.98,54.62,54.92,1580860.0,54.5902,54.6499,54.292,54.5902,1580860.0
2018-03-20 09:35:00,54.94,54.94,54.63,54.89,950840.0,54.6101,54.6101,54.302,54.5604,950840.0
2018-03-20 09:40:00,54.86,55.19,54.86,55.09,1312900.0,54.5306,54.8586,54.5306,54.7592,1312900.0
2018-03-20 09:45:00,55.11,55.28,55.08,55.25,870720.0,54.7791,54.9481,54.7493,54.9182,870720.0
2018-03-20 09:50:00,55.24,55.25,55.1,55.2,546060.0,54.9083,54.9182,54.7691,54.8685,546060.0
2018-03-20 09:55:00,55.2,55.21,54.91,54.94,711980.0,54.8685,54.8785,54.5803,54.6101,711980.0
2018-03-20 10:00:00,54.95,54.99,54.75,54.8,654100.0,54.62,54.6598,54.4212,54.4709,654100.0
2018-03-20 10:05:00,54.78,54.84,54.65,54.68,438240.0,54.4511,54.5107,54.3218,54.3517,438240.0
2018-03-20 10:10:00,54.69,54.69,54.53,54.55,637480.0,54.3616,54.3616,54.2026,54.2224,637480.0
2018-03-20 10:15:00,54.53,54.68,54.47,54.68,542980.0,54.2026,54.3517,54.1429,54.3517,542980.0
2018-03-20 10:20:00,54.68,54.78,54.62,54.68,1562760.0,54.3517,54.4511,54.292,54.3517,1562760.0
2018-03-20 10:25:00,54.67,54.86,54.59,54.84,312040.0,54.3417,54.5306,54.2622,54.5107,312040.0
2018-03-20 10:30:00,54.86,55.11,54.85,54.97,588620.0,54.5306,54.7791,54.5206,54.6399,588620.0
2018-03-20 10:35:00,54.98,54.99,54.84,54.96,381320.0,54.6499,54.6598,54.5107,54.63,381320.0
2018-03-20 10:40:00,54.95,55.07,54.81,54.81,279540.0,54.62,54.7393,54.4809,54.4809,279540.0
2018-03-20 10:45:00,54.84,54.9,54.79,54.81,220000.0,54.5107,54.5703,54.461,54.4809,220000.0
2018-03-20 10:50:00,54.76,54.95,54.76,54.89,209920.0,54.4312,54.62,54.4312,54.5604,209920.0
2018-03-20 10:55:00,54.91,54.92,54.75,54.87,197500.0,54.5803,54.5902,54.4212,54.5405,197500.0
2018-03-20 11:00:00,54.88,54.94,54.8,54.84,262860.0,54.5505,54.6101,54.4709,54.5107,262860.0
2018-03-20 11:05:00,54.85,54.85,54.74,54.79,589560.0,54.5206,54.5206,54.4113,54.461,589560.0
2018-03-20 11:10:00,54.81,54.92,54.66,54.71,667840.0,54.4809,54.5902,54.3318,54.3815,667840.0
2018-03-20 11:15:00,54.72,54.82,54.63,54.64,538900.0,54.3914,54.4908,54.302,54.3119,538900.0
2018-03-20 11:20:00,54.67,54.73,54.64,54.67,391220.0,54.3417,54.4014,54.3119,54.3417,391220.0
2018-03-20 11:25:00,54.66,54.76,54.63,54.71,272080.0,54.3318,54.4312,54.302,54.3815,272080.0
2018-03-20 11:30:00,54.72,54.75,54.63,54.67,168380.0,54.3914,54.4212,54.302,54.3417,168380.0
2018-03-20 11:35:00,54.64,54.65,54.55,54.57,357680.0,54.3119,54.3218,54.2224,54.2423,357680.0
2018-03-20 11:40:00,54.57,54.57,54.51,54.57,335160.0,54.2423,54.2423,54.1827,54.2423,335160.0
2018-03-20 11:45:00,54.57,54.57,54.31,54.31,838720.0,54.2423,54.2423,53.9839,53.9839,838720.0
2018-03-20 11:50:00,54.3,54.32,54.12,54.24,906140.0,53.9739,53.9938,53.795,53.9143,906140.0
2018-03-20 11:55:00,54.24,54.5,54.2,54.5,641180.0,53.9143,54.1727,53.8745,54.1727,641180.0
2018-03-20 12:00:00,54.5,54.7,54.47,54.68,447100.0,54.1727,54.3715,54.1429,54.3517,447100.0
2018-03-20 12:05:00,54.67,54.68,54.54,54.55,241440.0,54.3417,54.3517,54.2125,54.2224,241440.0
2018-03-20 12:10:00,54.53,54.72,54.52,54.68,307160.0,54.2026,54.3914,54.1926,54.3517,307160.0
2018-03-20 12:15:00,54.65,54.72,54.64,54.72,145240.0,54.3218,54.3914,54.3119,54.3914,145240.0
2018-03-20 12:20:00,54.7,54.85,54.7,54.85,636480.0,54.3715,54.5206,54.3715,54.5206,636480.0
2018-03-20 12:25:00,54.85,54.95,54.85,54.88,340900.0,54.5206,54.62,54.5206,54.5505,340900.0
2018-03-20 12:30:00,54.89,54.98,54.86,54.86,274060.0,54.5604,54.6499,54.5306,54.5306,274060.0
2018-03-20 12:35:00,54.85,54.88,54.79,54.83,137860.0,54.5206,54.5505,54.461,54.5008,137860.0
2018-03-20 12:40:00,54.79,54.9,54.78,54.82,173840.0,54.461,54.5703,54.4511,54.4908,173840.0
2018-03-20 12:45:00,54.82,54.83,54.71,54.77,210680.0,54.4908,54.5008,54.3815,54.4411,210680.0
2018-03-20 12:50:00,54.78,54.79,54.71,54.73,71000.0,54.4511,54.461,54.3815,54.4014,71000.0
2018-03-20 12:55:00,54.75,54.76,54.64,54.69,256840.0,54.4212,54.4312,54.3119,54.3616,256840.0
2018-03-20 13:00:00,54.7,54.76,54.7,54.73,110220.0,54.3715,54.4312,54.3715,54.4014,110220.0
2018-03-20 13:05:00,54.74,54.77,54.68,54.71,70980.0,54.4113,54.4411,54.3517,54.3815,70980.0
2018-03-20 13:10:00,54.67,54.72,54.6,54.64,118180.0,54.3417,54.3914,54.2721,54.3119,118180.0
2018-03-20 13:15:00,54.61,54.62,54.54,54.55,275780.0,54.2821,54.292,54.2125,54.2224,275780.0
2018-03-20 13:20:00,54.54,54.62,54.54,54.6,196260.0,54.2125,54.292,54.2125,54.2721,196260.0
2018-03-20 13:25:00,54.62,54.62,54.58,54.59,126620.0,54.292,54.292,54.2523,54.2622,126620.0
2018-03-20 13:30:00,54.58,54.59,54.47,54.48,220800.0,54.2523,54.2622,54.1429,54.1529,220800.0
2018-03-20 13:35:00,54.45,54.54,54.45,54.53,132760.0,54.123,54.2125,54.123,54.2026,132760.0
2018-03-20 13:40:00,54.52,54.58,54.5,54.55,191060.0,54.1926,54.2523,54.1727,54.2224,191060.0
2018-03-20 13:45:00,54.54,54.62,54.5,54.62,109520.0,54.2125,54.292,54.1727,54.292,109520.0
2018-03-20 13:50:00,54.62,54.68,54.61,54.67,217780.0,54.292,54.3517,54.2821,54.3417,217780.0
2018-03-20 13:55:00,54.67,54.69,54.57,54.57,133380.0,54.3417,54.3616,54.2423,54.2423,133380.0
2018-03-20 14:00:00,54.54,54.63,54.5,54.62,333840.0,54.2125,54.302,54.1727,54.292,333840.0
2018-03-20 14:05:00,54.65,54.75,54.65,54.67,170600.0,54.3218,54.4212,54.3218,54.3417,170600.0
2018-03-20 14:10:00,54.69,54.72,54.65,54.7,179100.0,54.3616,54.3914,54.3218,54.3715,179100.0
2018-03-20 14:15:00,54.7,54.76,54.7,54.76,250740.0,54.3715,54.4312,54.3715,54.4312,250740.0
2018-03-20 14:20:00,54.78,54.8,54.73,54.79,159020.0,54.4511,54.4709,54.4014,54.461,159020.0
2018-03-20 14:25:00,54.79,54.88,54.77,54.87,235980.0,54.461,54.5505,54.4411,54.5405,235980.0
2018-03-20 14:30:00,54.88,54.92,54.81,54.83,186080.0,54.5505,54.5902,54.4809,54.5008,186080.0
2018-03-20 14:35:00,54.85,54.91,54.81,54.87,170780.0,54.5206,54.5803,54.4809,54.5405,170780.0
2018-03-20 14:40:00,54.86,54.93,54.85,54.92,123100.0,54.5306,54.6002,54.5206,54.5902,123100.0
2018-03-20 14:45:00,54.92,54.93,54.84,54.88,169960.0,54.5902,54.6002,54.5107,54.5505,169960.0
2018-03-20 14:50:00,54.89,54.95,54.88,54.92,147080.0,54.5604,54.62,54.5505,54.5902,147080.0
2018-03-20 14:55:00,54.9,54.94,54.83,54.91,266360.0,54.5703,54.6101,54.5008,54.5803,266360.0
2018-03-20 15:00:00,54.91,54.94,54.87,54.91,409080.0,54.5803,54.6101,54.5405,54.5803,409080.0
2018-03-20 15:05:00,54.9,54.97,54.89,54.92,593460.0,54.5703,54.6399,54.5604,54.5902,593460.0
2018-03-20 15:10:00,54.93,54.93,54.84,54.87,318720.0,54.6002,54.6002,54.5107,54.5405,318720.0
2018-03-20 15:15:00,54.89,54.9,54.8,54.81,330460.0,54.5604,54.5703,54.4709,54.4809,330460.0
2018-03-20 15:20:00,54.81,54.81,54.72,54.73,254300.0,54.4809,54.4809,54.3914,54.4014,254300.0
2018-03-20 15:25:00,54.74,54.79,54.72,54.77,392200.0,54.4113,54.461,54.3914,54.4411,392200.0
2018-03-20 15:30:00,54.76,54.81,54.76,54.81,294560.0,54.4312,54.4809,54.4312,54.4809,294560.0
2018-03-20 15:35:00,54.81,54.86,54.72,54.76,188440.0,54.4809,54.5306,54.3914,54.4312,188440.0
2018-03-20 15:40:00,54.77,54.77,54.7,54.71,346240.0,54.4411,54.4411,54.3715,54.3815,346240.0
2018-03-20 15:45:00,54.72,54.75,54.7,54.71,422160.0,54.3914,54.4212,54.3715,54.3815,422160.0
2018-03-20 15:50:00,54.71,54.78,54.71,54.76,609120.0,54.3815,54.4511,54.3815,54.4312,609120.0
2018-03-20 15:55:00,54.75,54.85,54.73,54.81,796660.0,54.4212,54.5206,54.4014,54.4809,796660.0
2018-03-21 09:30:00,54.63,54.7,54.44,54.62,818240.0,54.302,54.3715,54.1131,54.292,818240.0
2018-03-21 09:35:00,54.59,54.6,54.36,54.56,714100.0,54.2622,54.2721,54.0336,54.2324,714100.0
2018-03-21 09:40:00,54.55,54.64,54.47,54.6,286740.0,54.2224,54.3119,54.1429,54.2721,286740.0
2018-03-21 09:45:00,54.57,54.72,54.57,54.61,219100.0,54.2423,54.3914,54.2423,54.2821,219100.0
2018-03-21 09:50:00,54.64,54.73,54.62,54.71,209120.0,54.3119,54.4014,54.292,54.3815,209120.0
2018-03-21 09:55:00,54.71,54.86,54.67,54.76,446240.0,54.3815,54.5306,54.3417,54.4312,446240.0
2018-03-21 10:00:00,54.78,55.0,54.77,54.95,622060.0,54.4511,54.6697,54.4411,54.62,622060.0
2018-03-21 10:05:00,54.93,55.1,54.86,55.08,326440.0,54.6002,54.7691,54.5306,54.7493,326440.0
2018-03-21 10:10:00,55.1,55.15,55.02,55.07,497200.0,54.7691,54.8188,54.6896,54.7393,497200.0
2018-03-21 10:15:00,55.04,55.05,54.93,54.93,100440.0,54.7095,54.7194,54.6002,54.6002,100440.0
2018-03-21 10:20:00,54.94,55.0,54.83,54.89,196340.0,54.6101,54.6697,54.5008,54.5604,196340.0
2018-03-21 10:25:00,54.88,54.93,54.86,54.92,130360.0,54.5505,54.6002,54.5306,54.5902,130360.0
2018-03-21 10:30:00,54.9,54.9,54.82,54.82,137820.0,54.5703,54.5703,54.4908,54.4908,137820.0
2018-03-21 10:35:00,54.85,54.93,54.79,54.92,131960.0,54.5206,54.6002,54.461,54.5902,131960.0
2018-03-21 10:40:00,54.94,54.98,54.88,54.91,199320.0,54.6101,54.6499,54.5505,54.5803,199320.0
2018-03-21 10:45:00,54.91,55.04,54.9,54.97,183960.0,54.5803,54.7095,54.5703,54.6399,183960.0
2018-03-21 10:50:00,54.99,55.0,54.89,54.91,225720.0,54.6598,54.6697,54.5604,54.5803,225720.0
2018-03-21 10:55:00,54.89,54.94,54.84,54.85,128460.0,54.5604,54.6101,54.5107,54.5206,128460.0
2018-03-21 11:00:00,54.85,54.9,54.77,54.78,148700.0,54.5206,54.5703,54.4411,54.4511,148700.0
2018-03-21 11:05:00,54.75,54.94,54.75,54.9,147240.0,54.4212,54.6101,54.4212,54.5703,147240.0
2018-03-21 11:10:00,54.91,54.92,54.85,54.88,180700.0,54.5803,54.5902,54.5206,54.5505,180700.0
2018-03-21 11:15:00,54.9,55.0,54.9,54.98,254460.0,54.5703,54.6697,54.5703,54.6499,254460.0
2018-03-21 11:20:00,54.98,55.11,54.98,55.06,227160.0,54.6499,54.7791,54.6499,54.7294,227160.0
2018-03-21 11:25:00,55.05,55.05,55.0,55.03,116580.0,54.7194,54.7194,54.6697,54.6996,116580.0
2018-03-21 11:30:00,55.02,55.1,55.02,55.1,129820.0,54.6896,54.7691,54.6896,54.7691,129820.0
2018-03-21 11:35:00,55.11,55.14,55.08,55.13,162340.0,54.7791,54.8089,54.7493,54.799,162340.0
2018-03-21 11:40:00,55.14,55.15,55.05,55.05,146300.0,54.8089,54.8188,54.7194,54.7194,146300.0
2018-03-21 11:45:00,55.06,55.14,55.04,55.14,318960.0,54.7294,54.8089,54.7095,54.8089,318960.0
2018-03-21 11:50:00,55.11,55.23,55.11,55.21,336260.0,54.7791,54.8984,54.7791,54.8785,336260.0
2018-03-21 11:55:00,55.23,55.28,55.18,55.21,340000.0,54.8984,54.9481,54.8487,54.8785,340000.0
2018-03-21 12:00:00,55.2,55.22,55.16,55.21,97320.0,54.8685,54.8884,54.8288,54.8785,97320.0
2018-03-21 12:05:00,55.21,55.29,55.2,55.27,261840.0,54.8785,54.958,54.8685,54.9381,261840.0
2018-03-21 12:10:00,55.28,55.32,55.24,55.24,176840.0,54.9481,54.9878,54.9083,54.9083,176840.0
2018-03-21 12:15:00,55.25,55.3,55.24,55.3,158700.0,54.9182,54.9679,54.9083,54.9679,158700.0
2018-03-21 12:20:00,55.32,55.32,55.25,55.26,135540.0,54.9878,54.9878,54.9182,54.9282,135540.0
2018-03-21 12:25:00,55.26,55.28,55.21,55.22,170680.0,54.9282,54.9481,54.8785,54.8884,170680.0
2018-03-21 12:30:00,55.22,55.22,55.13,55.13,73740.0,54.8884,54.8884,54.799,54.799,73740.0
2018-03-21 12:35:00,55.13,55.15,55.12,55.15,110900.0,54.799,54.8188,54.789,54.8188,110900.0
2018-03-21 12:40:00,55.18,55.24,55.17,55.18,123800.0,54.8487,54.9083,54.8387,54.8487,123800.0
2018-03-21 12:45:00,55.19,55.2,55.11,55.19,132240.0,54.8586,54.8685,54.7791,54.8586,132240.0
2018-03-21 12:50:00,55.2,55.23,55.13,55.19,179760.0,54.8685,54.8984,54.799,54.8586,179760.0
2018-03-21 12:55:00,55.22,55.24,55.19,55.23,148020.0,54.8884,54.9083,54.8586,54.8984,148020.0
2018-03-21 13:00:00,55.23,55.25,55.16,55.16,95680.0,54.8984,54.9182,54.8288,54.8288,95680.0
2018-03-21 13:05:00,55.16,55.17,55.04,55.04,164860.0,54.8288,54.8387,54.7095,54.7095,164860.0
2018-03-21 13:10:00,55.05,55.07,55.01,55.06,70180.0,54.7194,54.7393,54.6797,54.7294,70180.0
2018-03-21 13:15:00,55.03,55.09,55.03,55.06,88320.0,54.6996,54.7592,54.6996,54.7294,88320.0
2018-03-21 13:20:00,55.09,55.1,55.06,55.09,73800.0,54.7592,54.7691,54.7294,54.7592,73800.0
2018-03-21 13:25:00,55.08,55.19,55.08,55.18,150540.0,54.7493,54.8586,54.7493,54.8487,150540.0
2018-03-21 13:30:00,55.16,55.27,55.15,55.24,369440.0,54.8288,54.9381,54.8188,54.9083,369440.0
2018-03-21 13:35:00,55.24,55.28,55.13,55.16,166320.0,54.9083,54.9481,54.799,54.8288,166320.0
2018-03-21 13:40:00,55.16,55.27,55.14,55.25,186000.0,54.8288,54.9381,54.8089,54.9182,186000.0
2018-03-21 13:45:00,55.23,55.35,55.23,55.34,254840.0,54.8984,55.0176,54.8984,55.0077,254840.0
2018-03-21 13:50:00,55.33,55.35,55.27,55.3,221040.0,54.9978,55.0176,54.9381,54.9679,221040.0
2018-03-21 13:55:00,55.27,55.3,55.25,55.27,123060.0,54.9381,54.9679,54.9182,54.9381,123060.0
2018-03-21 14:00:00,55.32,55.43,55.11,55.13,558500.0,54.9878,55.0972,54.7791,54.799,558500.0
2018-03-21 14:05:00,55.18,55.37,55.17,55.29,288920.0,54.8487,55.0375,54.8387,54.958,288920.0
2018-03-21 14:10:00,55.31,55.38,55.23,55.36,155460.0,54.9779,55.0475,54.8984,55.0276,155460.0
2018-03-21 14:15:00,55.34,55.44,55.33,55.38,373080.0,55.0077,55.1071,54.9978,55.0475,373080.0
2018-03-21 14:20:00,55.39,55.42,55.13,55.15,326500.0,55.0574,55.0872,54.799,54.8188,326500.0
2018-03-21 14:25:00,55.18,55.18,54.88,55.0,361800.0,54.8487,54.8487,54.5505,54.6697,361800.0
2018-03-21 14:30:00,54.99,55.03,54.8,54.9,372460.0,54.6598,54.6996,54.4709,54.5703,372460.0
2018-03-21 14:35:00,54.9,54.96,54.7,54.71,448300.0,54.5703,54.63,54.3715,54.3815,448300.0
2018-03-21 14:40:00,54.73,54.76,54.61,54.75,248760.0,54.4014,54.4312,54.2821,54.4212,248760.0
2018-03-21 14:45:00,54.71,54.75,54.52,54.56,286680.0,54.3815,54.4212,54.1926,54.2324,286680.0
2018-03-21 14:50:00,54.54,54.55,54.4,54.53,419740.0,54.2125,54.2224,54.0733,54.2026,419740.0
2018-03-21 14:55:00,54.51,54.7,54.51,54.65,235060.0,54.1827,54.3715,54.1827,54.3218,235060.0
2018-03-21 15:00:00,54.65,54.81,54.63,54.74,339200.0,54.3218,54.4809,54.302,54.4113,339200.0
2018-03-21 15:05:00,54.74,54.78,54.62,54.77,173540.0,54.4113,54.4511,54.292,54.4411,173540.0
2018-03-21 15:10:00,54.78,54.93,54.71,54.93,224760.0,54.4511,54.6002,54.3815,54.6002,224760.0
2018-03-21 15:15:00,54.9,54.95,54.77,54.88,316880.0,54.5703,54.62,54.4411,54.5505,316880.0
2018-03-21 15:20:00,54.87,54.93,54.84,54.84,320200.0,54.5405,54.6002,54.5107,54.5107,320200.0
2018-03-21 15:25:00,54.85,54.88,54.75,54.79,183720.0,54.5206,54.5505,54.4212,54.461,183720.0
2018-03-21 15:30:00,54.79,54.89,54.73,54.85,236960.0,54.461,54.5604,54.4014,54.5206,236960.0
2018-03-21 15:35:00,54.86,55.0,54.86,54.89,395040.0,54.5306,54.6697,54.5306,54.5604,395040.0
2018-03-21 15:40:00,54.89,54.94,54.81,54.81,472560.0,54.5604,54.6101,54.4809,54.4809,472560.0
2018-03-21 15:45:00,54.83,55.07,54.8,55.03,863440.0,54.5008,54.7393,54.4709,54.6996,863440.0
2018-03-21 15:50:00,55.03,55.03,54.74,54.79,828460.0,54.6996,54.6996,54.4113,54.461,828460.0
2018-03-21 15:55:00,54.78,54.82,54.67,54.72,1165140.0,54.4511,54.4908,54.3417,54.3914,1165140.0
2018-03-22 09:30:00,54.03,54.1,53.6,53.82,1462100.0,53.7056,53.7751,53.2781,53.4968,1462100.0
2018-03-22 09:35:00,53.82,54.0,53.81,53.89,653460.0,53.4968,53.6757,53.4869,53.5664,653460.0
2018-03-22 09:40:00,53.91,54.01,53.69,53.84,1001320.0,53.5863,53.6857,53.3676,53.5167,1001320.0
2018-03-22 09:45:00,53.85,53.95,53.77,53.9,420160.0,53.5266,53.626,53.4471,53.5763,420160.0
2018-03-22 09:50:00,53.91,53.96,53.76,53.8,701280.0,53.5863,53.636,53.4372,53.4769,701280.0
2018-03-22 09:55:00,53.77,53.87,53.74,53.76,787720.0,53.4471,53.5465,53.4173,53.4372,787720.0
2018-03-22 10:00:00,53.76,53.93,53.62,53.84,595780.0,53.4372,53.6062,53.298,53.5167,595780.0
2018-03-22 10:05:00,53.86,53.9,53.75,53.89,700260.0,53.5366,53.5763,53.4272,53.5664,700260.0
2018-03-22 10:10:00,53.89,54.11,53.79,54.1,593220.0,53.5664,53.7851,53.467,53.7751,593220.0
2018-03-22 10:15:00,54.1,54.2,53.96,53.98,340020.0,53.7751,53.8745,53.636,53.6559,340020.0
2018-03-22 10:20:00,53.98,53.99,53.71,53.74,323620.0,53.6559,53.6658,53.3875,53.4173,323620.0
2018-03-22 10:25:00,53.75,53.81,53.7,53.72,606300.0,53.4272,53.4869,53.3775,53.3974,606300.0
2018-03-22 10:30:00,53.7,53.7,53.48,53.49,891860.0,53.3775,53.3775,53.1589,53.1688,891860.0
2018-03-22 10:35:00,53.51,53.59,53.46,53.54,611560.0,53.1887,53.2682,53.139,53.2185,611560.0
2018-03-22 10:40:00,53.54,53.54,53.31,53.35,520460.0,53.2185,53.2185,52.9899,53.0296,520460.0
2018-03-22 10:45:00,53.4,53.44,53.1,53.23,664100.0,53.0793,53.1191,52.7811,52.9104,664100.0
2018-03-22 10:50:00,53.27,53.35,53.21,53.24,415100.0,52.9501,53.0296,52.8905,52.9203,415100.0
2018-03-22 10:55:00,53.16,53.17,53.04,53.12,264880.0,52.8408,52.8507,52.7215,52.801,264880.0
2018-03-22 11:00:00,53.12,53.2,53.11,53.16,401020.0,52.801,52.8805,52.7911,52.8408,401020.0
2018-03-22 11:05:00,53.16,53.19,53.05,53.08,720020.0,52.8408,52.8706,52.7314,52.7613,720020.0
2018-03-22 11:10:00,53.1,53.12,52.9,53.02,753860.0,52.7811,52.801,52.5823,52.7016,753860.0
2018-03-22 11:15:00,53.0,53.15,52.96,53.14,345840.0,52.6817,52.8308,52.642,52.8209,345840.0
2018-03-22 11:20:00,53.13,53.15,52.98,52.98,604660.0,52.811,52.8308,52.6619,52.6619,604660.0
2018-03-22 11:25:00,52.97,53.01,52.85,52.99,428700.0,52.6519,52.6917,52.5327,52.6718,428700.0
2018-03-22 11:30:00,52.97,53.05,52.88,52.99,608080.0,52.6519,52.7314,52.5625,52.6718,608080.0
2018-03-22 11:35:00,53.0,53.0,52.84,52.88,359800.0,52.6817,52.6817,52.5227,52.5625,359800.0
2018-03-22 11:40:00,52.91,52.92,52.81,52.82,384620.0,52.5923,52.6022,52.4929,52.5028,384620.0
2018-03-22 11:45:00,52.81,53.01,52.79,52.97,414680.0,52.4929,52.6917,52.473,52.6519,414680.0
2018-03-22 11:50:00,52.97,52.99,52.92,52.95,192380.0,52.6519,52.6718,52.6022,52.632,192380.0
2018-03-22 11:55:00,52.98,53.1,52.96,53.04,671320.0,52.6619,52.7811,52.642,52.7215,671320.0
2018-03-22 12:00:00,53.06,53.1,52.86,52.98,381920.0,52.7414,52.7811,52.5426,52.6619,381920.0
2018-03-22 12:05:00,52.97,53.06,52.97,53.05,232020.0,52.6519,52.7414,52.6519,52.7314,232020.0
2018-03-22 12:10:00,53.03,53.06,52.84,52.86,212260.0,52.7116,52.7414,52.5227,52.5426,212260.0
2018-03-22 12:15:00,52.87,53.28,52.81,53.21,1024720.0,52.5525,52.9601,52.4929,52.8905,1024720.0
2018-03-22 12:20:00,53.23,53.35,53.18,53.2,512680.0,52.9104,53.0296,52.8607,52.8805,512680.0
2018-03-22 12:25:00,53.22,53.49,53.22,53.45,190240.0,52.9004,53.1688,52.9004,53.129,190240.0
2018-03-22 12:30:00,53.45,53.48,53.35,53.4,292080.0,53.129,53.1589,53.0296,53.0793,292080.0
2018-03-22 12:35:00,53.41,53.52,53.38,53.38,265260.0,53.0893,53.1986,53.0595,53.0595,265260.0
2018-03-22 12:40:00,53.37,53.37,53.21,53.23,142060.0,53.0495,53.0495,52.8905,52.9104,142060.0
2018-03-22 12:45:00,53.21,53.26,53.13,53.26,194600.0,52.8905,52.9402,52.811,52.9402,194600.0
2018-03-22 12:50:00,53.24,53.45,53.23,53.33,202700.0,52.9203,53.129,52.9104,53.0098,202700.0
2018-03-22 12:55:00,53.34,53.36,53.17,53.17,155680.0,53.0197,53.0396,52.8507,52.8507,155680.0
2018-03-22 13:00:00,53.15,53.15,52.96,53.07,242220.0,52.8308,52.8308,52.642,52.7513,242220.0
2018-03-22 13:05:00,53.06,53.16,53.03,53.09,173220.0,52.7414,52.8408,52.7116,52.7712,173220.0
2018-03-22 13:10:00,53.15,53.27,53.11,53.27,134600.0,52.8308,52.9501,52.7911,52.9501,134600.0
2018-03-22 13:15:00,53.28,53.32,53.19,53.23,91400.0,52.9601,52.9998,52.8706,52.9104,91400.0
2018-03-22 13:20:00,53.14,53.35,53.11,53.35,182820.0,52.8209,53.0296,52.7911,53.0296,182820.0
2018-03-22 13:25:00,53.36,53.49,53.32,53.48,355080.0,53.0396,53.1688,52.9998,53.1589,355080.0
2018-03-22 13:30:00,53.5,53.55,53.45,53.5,532920.0,53.1787,53.2284,53.129,53.1787,532920.0
2018-03-22 13:35:00,53.53,53.65,53.53,53.56,395620.0,53.2086,53.3278,53.2086,53.2384,395620.0
2018-03-22 13:40:00,53.58,53.6,53.5,53.6,129520.0,53.2583,53.2781,53.1787,53.2781,129520.0
2018-03-22 13:45:00,53.6,53.66,53.48,53.48,165180.0,53.2781,53.3378,53.1589,53.1589,165180.0
2018-03-22 13:50:00,53.46,53.53,53.39,53.44,173560.0,53.139,53.2086,53.0694,53.1191,173560.0
2018-03-22 13:55:00,53.47,53.56,53.4,53.55,303240.0,53.1489,53.2384,53.0793,53.2284,303240.0
2018-03-22 14:00:00,53.54,53.6,53.48,53.56,258360.0,53.2185,53.2781,53.1589,53.2384,258360.0
2018-03-22 14:05:00,53.56,53.58,53.45,53.45,172040.0,53.2384,53.2583,53.129,53.129,172040.0
2018-03-22 14:10:00,53.45,53.51,53.38,53.5,137360.0,53.129,53.1887,53.0595,53.1787,137360.0
2018-03-22 14:15:00,53.47,53.53,53.38,53.4,128020.0,53.1489,53.2086,53.0595,53.0793,128020.0
2018-03-22 14:20:00,53.4,53.4,53.21,53.22,153180.0,53.0793,53.0793,52.8905,52.9004,153180.0
2018-03-22 14:25:00,53.23,53.27,53.08,53.13,243340.0,52.9104,52.9501,52.7613,52.811,243340.0
2018-03-22 14:30:00,53.09,53.17,53.03,53.1,499500.0,52.7712,52.8507,52.7116,52.7811,499500.0
2018-03-22 14:35:00,53.12,53.2,53.11,53.18,312960.0,52.801,52.8805,52.7911,52.8607,312960.0
2018-03-22 14:40:00,53.21,53.21,53.08,53.13,221120.0,52.8905,52.8905,52.7613,52.811,221120.0
2018-03-22 14:45:00,53.16,53.23,53.05,53.13,153180.0,52.8408,52.9104,52.7314,52.811,153180.0
2018-03-22 14:50:00,53.13,53.17,53.07,53.08,124420.0,52.811,52.8507,52.7513,52.7613,124420.0
2018-03-22 14:55:00,53.06,53.07,52.94,53.0,402160.0,52.7414,52.7513,52.6221,52.6817,402160.0
2018-03-22 15:00:00,52.99,53.13,52.98,53.07,276020.0,52.6718,52.811,52.6619,52.7513,276020.0
2018-03-22 15:05:00,53.05,53.06,52.92,52.92,308600.0,52.7314,52.7414,52.6022,52.6022,308600.0
2018-03-22 15:10:00,52.9,52.95,52.82,52.86,364540.0,52.5823,52.632,52.5028,52.5426,364540.0
2018-03-22 15:15:00,52.85,52.87,52.75,52.83,632020.0,52.5327,52.5525,52.4333,52.5128,632020.0
2018-03-22 15:20:00,52.83,53.08,52.8,53.03,574500.0,52.5128,52.7613,52.483,52.7116,574500.0
2018-03-22 15:25:00,53.01,53.04,52.81,52.81,366520.0,52.6917,52.7215,52.4929,52.4929,366520.0
2018-03-22 15:30:00,52.82,52.86,52.74,52.83,476040.0,52.5028,52.5426,52.4233,52.5128,476040.0
2018-03-22 15:35:00,52.81,52.82,52.68,52.71,479340.0,52.4929,52.5028,52.3637,52.3935,479340.0
2018-03-22 15:40:00,52.7,52.79,52.61,52.73,643060.0,52.3836,52.473,52.2941,52.4134,643060.0
2018-03-22 15:45:00,52.75,52.75,52.48,52.63,1293380.0,52.4333,52.4333,52.1649,52.314,1293380.0
2018-03-22 15:50:00,52.66,52.81,52.65,52.71,925840.0,52.3438,52.4929,52.3339,52.3935,925840.0
2018-03-22 15:55:00,52.69,52.77,52.61,52.66,1712880.0,52.3736,52.4531,52.2941,52.3438,1712880.0
2018-03-23 09:30:00,52.57,52.97,52.5,52.91,1526300.0,52.2543,52.6519,52.1848,52.5923,1526300.0
2018-03-23 09:35:00,52.93,52.95,52.65,52.68,920080.0,52.6122,52.632,52.3339,52.3637,920080.0
2018-03-23 09:40:00,52.65,52.77,52.57,52.63,555580.0,52.3339,52.4531,52.2543,52.314,555580.0
2018-03-23 09:45:00,52.6,52.65,52.46,52.65,563460.0,52.2842,52.3339,52.145,52.3339,563460.0
2018-03-23 09:50:00,52.66,53.11,52.66,53.05,943160.0,52.3438,52.7911,52.3438,52.7314,943160.0
2018-03-23 09:55:00,53.13,53.26,53.07,53.25,793640.0,52.811,52.9402,52.7513,52.9302,793640.0
2018-03-23 10:00:00,53.24,53.34,53.1,53.17,339600.0,52.9203,53.0197,52.7811,52.8507,339600.0
2018-03-23 10:05:00,53.17,53.17,52.92,53.08,728220.0,52.8507,52.8507,52.6022,52.7613,728220.0
2018-03-23 10:10:00,53.03,53.22,52.91,53.0,306820.0,52.7116,52.9004,52.5923,52.6817,306820.0
2018-03-23 10:15:00,52.97,53.12,52.83,52.9,346620.0,52.6519,52.801,52.5128,52.5823,346620.0
2018-03-23 10:20:00,52.87,53.05,52.85,52.9,473040.0,52.5525,52.7314,52.5327,52.5823,473040.0
2018-03-23 10:25:00,52.88,53.09,52.88,53.06,169280.0,52.5625,52.7712,52.5625,52.7414,169280.0
2018-03-23 10:30:00,53.05,53.2,52.97,53.16,184720.0,52.7314,52.8805,52.6519,52.8408,184720.0
2018-03-23 10:35:00,53.19,53.19,53.08,53.08,197080.0,52.8706,52.8706,52.7613,52.7613,197080.0
2018-03-23 10:40:00,53.12,53.22,53.09,53.22,285660.0,52.801,52.9004,52.7712,52.9004,285660.0
2018-03-23 10:45:00,53.23,53.33,53.11,53.13,349540.0,52.9104,53.0098,52.7911,52.811,349540.0
2018-03-23 10:50:00,53.15,53.19,53.06,53.19,180020.0,52.8308,52.8706,52.7414,52.8706,180020.0
2018-03-23 10:55:00,53.2,53.21,53.14,53.2,112700.0,52.8805,52.8905,52.8209,52.8805,112700.0
2018-03-23 11:00:00,53.22,53.26,53.05,53.13,230240.0,52.9004,52.9402,52.7314,52.811,230240.0
2018-03-23 11:05:00,53.09,53.09,52.88,52.88,200020.0,52.7712,52.7712,52.5625,52.5625,200020.0
2018-03-23 11:10:00,52.91,52.93,52.82,52.85,166000.0,52.5923,52.6122,52.5028,52.5327,166000.0
2018-03-23 11:15:00,52.88,52.93,52.7,52.81,328840.0,52.5625,52.6122,52.3836,52.4929,328840.0
2018-03-23 11:20:00,52.84,52.84,52.69,52.69,180780.0,52.5227,52.5227,52.3736,52.3736,180780.0
2018-03-23 11:25:00,52.69,52.85,52.66,52.7,277500.0,52.3736,52.5327,52.3438,52.3836,277500.0
2018-03-23 11:30:00,52.7,52.8,52.69,52.79,113780.0,52.3836,52.483,52.3736,52.473,113780.0
2018-03-23 11:35:00,52.79,52.83,52.55,52.56,233000.0,52.473,52.5128,52.2345,52.2444,233000.0
2018-03-23 11:40:00,52.57,52.64,52.43,52.46,513240.0,52.2543,52.3239,52.1152,52.145,513240.0
2018-03-23 11:45:00,52.47,52.49,52.38,52.4,275980.0,52.1549,52.1748,52.0655,52.0854,275980.0
2018-03-23 11:50:00,52.41,52.45,52.35,52.45,145480.0,52.0953,52.1351,52.0357,52.1351,145480.0
2018-03-23 11:55:00,52.43,52.43,52.25,52.25,243460.0,52.1152,52.1152,51.9363,51.9363,243460.0
2018-03-23 12:00:00,52.28,52.48,52.28,52.37,273180.0,51.9661,52.1649,51.9661,52.0555,273180.0
2018-03-23 12:05:00,52.4,52.59,52.36,52.51,478020.0,52.0854,52.2742,52.0456,52.1947,478020.0
2018-03-23 12:10:00,52.54,52.54,52.32,52.43,466460.0,52.2245,52.2245,52.0058,52.1152,466460.0
2018-03-23 12:15:00,52.41,52.45,52.31,52.37,166100.0,52.0953,52.1351,51.9959,52.0555,166100.0
2018-03-23 12:20:00,52.38,52.47,52.34,52.46,198200.0,52.0655,52.1549,52.0257,52.145,198200.0
2018-03-23 12:25:00,52.48,52.64,52.46,52.6,129280.0,52.1649,52.3239,52.145,52.2842,129280.0
2018-03-23 12:30:00,52.58,52.62,52.47,52.47,154000.0,52.2643,52.304,52.1549,52.1549,154000.0
2018-03-23 12:35:00,52.49,52.51,52.27,52.3,310800.0,52.1748,52.1947,51.9561,51.986,310800.0
2018-03-23 12:40:00,52.33,52.35,52.28,52.31,245400.0,52.0158,52.0357,51.9661,51.9959,245400.0
2018-03-23 12:45:00,52.3,52.38,52.3,52.33,131260.0,51.986,52.0655,51.986,52.0158,131260.0
2018-03-23 12:50:00,52.32,52.44,52.31,52.34,162680.0,52.0058,52.1251,51.9959,52.0257,162680.0
2018-03-23 12:55:00,52.37,52.37,52.26,52.33,122200.0,52.0555,52.0555,51.9462,52.0158,122200.0
2018-03-23 13:00:00,52.3,52.54,52.22,52.49,410120.0,51.986,52.2245,51.9064,52.1748,410120.0
2018-03-23 13:05:00,52.48,52.58,52.48,52.57,70860.0,52.1649,52.2643,52.1649,52.2543,70860.0
2018-03-23 13:10:00,52.59,52.67,52.54,52.54,159240.0,52.2742,52.3537,52.2245,52.2245,159240.0
2018-03-23 13:15:00,52.55,52.55,52.46,52.55,91520.0,52.2345,52.2345,52.145,52.2345,91520.0
2018-03-23 13:20:00,52.53,52.72,52.52,52.72,109760.0,52.2146,52.4034,52.2046,52.4034,109760.0
2018-03-23 13:25:00,52.7,52.72,52.6,52.65,175160.0,52.3836,52.4034,52.2842,52.3339,175160.0
2018-03-23 13:30:00,52.68,52.75,52.54,52.61,250060.0,52.3637,52.4333,52.2245,52.2941,250060.0
2018-03-23 13:35:00,52.56,52.58,52.49,52.5,85440.0,52.2444,52.2643,52.1748,52.1848,85440.0
2018-03-23 13:40:00,52.5,52.5,52.43,52.47,82800.0,52.1848,52.1848,52.1152,52.1549,82800.0
2018-03-23 13:45:00,52.47,52.65,52.47,52.65,84460.0,52.1549,52.3339,52.1549,52.3339,84460.0
2018-03-23 13:50:00,52.65,52.83,52.65,52.82,219000.0,52.3339,52.5128,52.3339,52.5028,219000.0
2018-03-23 13:55:00,52.84,52.87,52.78,52.78,195240.0,52.5227,52.5525,52.4631,52.4631,195240.0
2018-03-23 14:00:00,52.8,52.84,52.69,52.71,54400.0,52.483,52.5227,52.3736,52.3935,54400.0
2018-03-23 14:05:00,52.71,52.71,52.55,52.57,191520.0,52.3935,52.3935,52.2345,52.2543,191520.0
2018-03-23 14:10:00,52.55,52.57,52.45,52.49,186660.0,52.2345,52.2543,52.1351,52.1748,186660.0
2018-03-23 14:15:00,52.48,52.48,52.34,52.34,259140.0,52.1649,52.1649,52.0257,52.0257,259140.0
2018-03-23 14:20:00,52.35,52.42,52.33,52.42,102580.0,52.0357,52.1052,52.0158,52.1052,102580.0
2018-03-23 14:25:00,52.4,52.4,52.28,52.37,77380.0,52.0854,52.0854,51.9661,52.0555,77380.0
2018-03-23 14:30:00,52.37,52.4,52.28,52.31,130960.0,52.0555,52.0854,51.9661,51.9959,130960.0
2018-03-23 14:35:00,52.28,52.35,52.26,52.31,127040.0,51.9661,52.0357,51.9462,51.9959,127040.0
2018-03-23 14:40:00,52.3,52.35,52.24,52.34,132740.0,51.986,52.0357,51.9263,52.0257,132740.0
2018-03-23 14:45:00,52.32,52.32,52.13,52.17,200200.0,52.0058,52.0058,51.817,51.8567,200200.0
2018-03-23 14:50:00,52.16,52.19,52.07,52.19,212480.0,51.8468,51.8766,51.7573,51.8766,212480.0
2018-03-23 14:55:00,52.19,52.19,51.89,51.96,335060.0,51.8766,51.8766,51.5784,51.648,335060.0
2018-03-23 15:00:00,51.93,51.97,51.78,51.79,326080.0,51.6182,51.6579,51.4691,51.479,326080.0
2018-03-23 15:05:00,51.77,51.9,51.69,51.7,484880.0,51.4591,51.5884,51.3796,51.3896,484880.0
2018-03-23 15:10:00,51.73,51.95,51.7,51.95,306560.0,51.4194,51.6381,51.3896,51.6381,306560.0
2018-03-23 15:15:00,51.95,52.12,51.89,51.91,255920.0,51.6381,51.807,51.5784,51.5983,255920.0
2018-03-23 15:20:00,51.93,51.97,51.78,51.78,267460.0,51.6182,51.6579,51.4691,51.4691,267460.0
2018-03-23 15:25:00,51.78,51.92,51.77,51.88,234220.0,51.4691,51.6082,51.4591,51.5685,234220.0
2018-03-23 15:30:00,51.77,51.79,51.65,51.65,423460.0,51.4591,51.479,51.3399,51.3399,423460.0
2018-03-23 15:35:00,51.68,51.68,51.52,51.6,506840.0,51.3697,51.3697,51.2106,51.2902,506840.0
2018-03-23 15:40:00,51.6,51.64,51.45,51.52,648360.0,51.2902,51.3299,51.1411,51.2106,648360.0
2018-03-23 15:45:00,51.51,51.53,51.4,51.43,631760.0,51.2007,51.2206,51.0914,51.1212,631760.0
2018-03-23 15:50:00,51.38,51.39,51.24,51.31,926260.0,51.0715,51.0814,50.9323,51.0019,926260.0
2018-03-23 15:55:00,51.29,51.48,51.29,51.34,1904060.0,50.982,51.1709,50.982,51.0317,1904060.0
2018-03-26 09:30:00,52.53,52.85,52.5,52.8,1974220.0,52.2146,52.5327,52.1848,52.483,1974220.0
2018-03-26 09:35:00,52.83,52.96,52.72,52.82,917600.0,52.5128,52.642,52.4034,52.5028,917600.0
2018-03-26 09:40:00,52.84,52.86,52.53,52.55,449680.0,52.5227,52.5426,52.2146,52.2345,449680.0
2018-03-26 09:45:00,52.52,52.62,52.47,52.48,673560.0,52.2046,52.304,52.1549,52.1649,673560.0
2018-03-26 09:50:00,52.51,52.51,52.34,52.48,423760.0,52.1947,52.1947,52.0257,52.1649,423760.0
2018-03-26 09:55:00,52.48,52.58,52.37,52.38,331180.0,52.1649,52.2643,52.0555,52.0655,331180.0
2018-03-26 10:00:00,52.35,52.5,52.35,52.5,395320.0,52.0357,52.1848,52.0357,52.1848,395320.0
2018-03-26 10:05:00,52.45,52.47,52.28,52.29,300740.0,52.1351,52.1549,51.9661,51.976,300740.0
2018-03-26 10:10:00,52.27,52.27,52.05,52.05,238700.0,51.9561,51.9561,51.7375,51.7375,238700.0
2018-03-26 10:15:00,52.03,52.08,51.93,51.98,280320.0,51.7176,51.7673,51.6182,51.6679,280320.0
2018-03-26 10:20:00,52.01,52.18,51.94,52.14,267600.0,51.6977,51.8667,51.6281,51.8269,267600.0
2018-03-26 10:25:00,52.14,52.14,51.9,51.93,277600.0,51.8269,51.8269,51.5884,51.6182,277600.0
2018-03-26 10:30:00,51.9,52.06,51.86,52.05,433580.0,51.5884,51.7474,51.5486,51.7375,433580.0
2018-03-26 10:35:00,52.06,52.11,51.96,51.97,412380.0,51.7474,51.7971,51.648,51.6579,412380.0
2018-03-26 10:40:00,51.99,52.01,51.61,51.61,696820.0,51.6778,51.6977,51.3001,51.3001,696820.0
2018-03-26 10:45:00,51.67,51.69,51.4,51.58,690620.0,51.3597,51.3796,51.0914,51.2703,690620.0
2018-03-26 10:50:00,51.58,51.73,51.57,51.64,288520.0,51.2703,51.4194,51.2603,51.3299,288520.0
2018-03-26 10:55:00,51.66,51.72,51.48,51.48,255020.0,51.3498,51.4094,51.1709,51.1709,255020.0
2018-03-26 11:00:00,51.46,51.49,51.28,51.41,487720.0,51.151,51.1808,50.9721,51.1013,487720.0
2018-03-26 11:05:00,51.39,51.39,50.92,50.94,1155780.0,51.0814,51.0814,50.6142,50.6341,1155780.0
2018-03-26 11:10:00,50.92,51.14,50.84,50.97,1025200.0,50.6142,50.8329,50.5347,50.6639,1025200.0
2018-03-26 11:15:00,50.98,51.04,50.62,50.65,764000.0,50.6739,50.7335,50.316,50.3459,764000.0
2018-03-26 11:20:00,50.66,50.96,50.53,50.95,1010940.0,50.3558,50.654,50.2266,50.6441,1010940.0
2018-03-26 11:25:00,51.0,51.0,50.7,50.76,680060.0,50.6938,50.6938,50.3956,50.4552,680060.0
2018-03-26 11:30:00,50.75,51.01,50.72,50.91,674840.0,50.4453,50.7037,50.4154,50.6043,674840.0
2018-03-26 11:35:00,50.9,51.04,50.85,51.02,885260.0,50.5944,50.7335,50.5447,50.7136,885260.0
2018-03-26 11:40:00,51.04,51.34,51.03,51.26,633380.0,50.7335,51.0317,50.7236,50.9522,633380.0
2018-03-26 11:45:00,51.23,51.35,51.2,51.25,448580.0,50.9224,51.0417,50.8926,50.9423,448580.0
2018-03-26 11:50:00,51.26,51.43,51.24,51.35,509100.0,50.9522,51.1212,50.9323,51.0417,509100.0
2018-03-26 11:55:00,51.37,51.44,51.16,51.18,369620.0,51.0615,51.1311,50.8528,50.8727,369620.0
2018-03-26 12:00:00,51.2,51.2,50.95,50.97,167860.0,50.8926,50.8926,50.6441,50.6639,167860.0
2018-03-26 12:05:00,50.98,51.27,50.91,51.2,378020.0,50.6739,50.9621,50.6043,50.8926,378020.0
2018-03-26 12:10:00,51.19,51.36,51.11,51.34,281120.0,50.8826,51.0516,50.8031,51.0317,281120.0
2018-03-26 12:15:00,51.33,51.33,51.19,51.19,149240.0,51.0218,51.0218,50.8826,50.8826,149240.0
2018-03-26 12:20:00,51.19,51.31,51.19,51.27,209860.0,50.8826,51.0019,50.8826,50.9621,209860.0
2018-03-26 12:25:00,51.28,51.45,51.28,51.36,773920.0,50.9721,51.1411,50.9721,51.0516,773920.0
2018-03-26 12:30:00,51.36,51.44,51.29,51.37,236400.0,51.0516,51.1311,50.982,51.0615,236400.0
2018-03-26 12:35:00,51.36,51.53,51.34,51.34,247660.0,51.0516,51.2206,51.0317,51.0317,247660.0
2018-03-26 12:40:00,51.31,51.39,51.3,51.33,188120.0,51.0019,51.0814,50.992,51.0218,188120.0
2018-03-26 12:45:00,51.31,51.31,51.18,51.18,165480.0,51.0019,51.0019,50.8727,50.8727,165480.0
2018-03-26 12:50:00,51.18,51.25,51.12,51.12,134980.0,50.8727,50.9423,50.813,50.813,134980.0
2018-03-26 12:55:00,51.14,51.26,51.07,51.17,207880.0,50.8329,50.9522,50.7633,50.8627,207880.0
2018-03-26 13:00:00,51.16,51.28,51.1,51.12,351260.0,50.8528,50.9721,50.7932,50.813,351260.0
2018-03-26 13:05:00,51.11,51.11,51.01,51.03,687400.0,50.8031,50.8031,50.7037,50.7236,687400.0
2018-03-26 13:10:00,51.05,51.26,51.04,51.26,204360.0,50.7435,50.9522,50.7335,50.9522,204360.0
2018-03-26 13:15:00,51.26,51.39,51.25,51.33,350380.0,50.9522,51.0814,50.9423,51.0218,350380.0
2018-03-26 13:20:00,51.35,51.49,51.33,51.4,395920.0,51.0417,51.1808,51.0218,51.0914,395920.0
2018-03-26 13:25:00,51.38,51.4,51.23,51.33,434160.0,51.0715,51.0914,50.9224,51.0218,434160.0
2018-03-26 13:30:00,51.36,51.37,51.26,51.33,242460.0,51.0516,51.0615,50.9522,51.0218,242460.0
2018-03-26 13:35:00,51.3,51.4,51.3,51.4,119880.0,50.992,51.0914,50.992,51.0914,119880.0
2018-03-26 13:40:00,51.39,51.45,51.29,51.29,265340.0,51.0814,51.1411,50.982,50.982,265340.0
2018-03-26 13:45:00,51.3,51.41,51.27,51.35,118400.0,50.992,51.1013,50.9621,51.0417,118400.0
2018-03-26 13:50:00,51.36,51.39,51.15,51.15,237260.0,51.0516,51.0814,50.8429,50.8429,237260.0
2018-03-26 13:55:00,51.17,51.24,51.1,51.24,166420.0,50.8627,50.9323,50.7932,50.9323,166420.0
2018-03-26 14:00:00,51.28,51.42,51.26,51.34,274400.0,50.9721,51.1112,50.9522,51.0317,274400.0
2018-03-26 14:05:00,51.36,51.4,51.33,51.34,379680.0,51.0516,51.0914,51.0218,51.0317,379680.0
2018-03-26 14:10:00,51.34,51.5,51.34,51.48,297140.0,51.0317,51.1908,51.0317,51.1709,297140.0
2018-03-26 14:15:00,51.46,51.64,51.43,51.61,284920.0,51.151,51.3299,51.1212,51.3001,284920.0
2018-03-26 14:20:00,51.61,51.78,51.6,51.76,606840.0,51.3001,51.4691,51.2902,51.4492,606840.0
2018-03-26 14:25:00,51.77,51.94,51.71,51.93,411500.0,51.4591,51.6281,51.3995,51.6182,411500.0
2018-03-26 14:30:00,51.96,52.14,51.96,52.04,571080.0,51.648,51.8269,51.648,51.7275,571080.0
2018-03-26 14:35:00,52.03,52.19,52.01,52.05,325000.0,51.7176,51.8766,51.6977,51.7375,325000.0
2018-03-26 14:40:00,52.07,52.15,52.02,52.13,470500.0,51.7573,51.8369,51.7076,51.817,470500.0
2018-03-26 14:45:00,52.14,52.16,52.03,52.08,265780.0,51.8269,51.8468,51.7176,51.7673,265780.0
2018-03-26 14:50:00,52.12,52.39,52.11,52.32,539640.0,51.807,52.0754,51.7971,52.0058,539640.0
2018-03-26 14:55:00,52.37,52.37,52.14,52.14,285060.0,52.0555,52.0555,51.8269,51.8269,285060.0
2018-03-26 15:00:00,52.12,52.25,52.11,52.19,368200.0,51.807,51.9363,51.7971,51.8766,368200.0
2018-03-26 15:05:00,52.2,52.33,52.16,52.32,438800.0,51.8866,52.0158,51.8468,52.0058,438800.0
2018-03-26 15:10:00,52.32,52.34,52.2,52.3,458820.0,52.0058,52.0257,51.8866,51.986,458820.0
2018-03-26 15:15:00,52.32,52.34,52.28,52.31,146920.0,52.0058,52.0257,51.9661,51.9959,146920.0
2018-03-26 15:20:00,52.33,52.35,52.25,52.25,170340.0,52.0158,52.0357,51.9363,51.9363,170340.0
2018-03-26 15:25:00,52.26,52.26,52.18,52.24,363040.0,51.9462,51.9462,51.8667,51.9263,363040.0
2018-03-26 15:30:00,52.24,52.37,52.24,52.36,300260.0,51.9263,52.0555,51.9263,52.0456,300260.0
2018-03-26 15:35:00,52.36,52.5,52.3,52.48,518600.0,52.0456,52.1848,51.986,52.1649,518600.0
2018-03-26 15:40:00,52.47,52.63,52.46,52.63,393780.0,52.1549,52.314,52.145,52.314,393780.0
2018-03-26 15:45:00,52.63,52.7,52.6,52.68,695060.0,52.314,52.3836,52.2842,52.3637,695060.0
2018-03-26 15:50:00,52.7,52.7,52.62,52.64,1134760.0,52.3836,52.3836,52.304,52.3239,1134760.0
2018-03-26 15:55:00,52.64,52.79,52.63,52.7,1565800.0,52.3239,52.473,52.314,52.3836,1565800.0
2018-03-27 09:30:00,53.2,53.23,52.65,52.77,2035300.0,52.8805,52.9104,52.3339,52.4531,2035300.0
2018-03-27 09:35:00,52.79,53.0,52.61,52.9,866220.0,52.473,52.6817,52.2941,52.5823,866220.0
2018-03-27 09:40:00,52.9,52.98,52.75,52.78,764000.0,52.5823,52.6619,52.4333,52.4631,764000.0
2018-03-27 09:45:00,52.79,52.83,52.6,52.69,278560.0,52.473,52.5128,52.2842,52.3736,278560.0
2018-03-27 09:50:00,52.68,52.86,52.68,52.79,415440.0,52.3637,52.5426,52.3637,52.473,415440.0
2018-03-27 09:55:00,52.82,52.91,52.77,52.81,251200.0,52.5028,52.5923,52.4531,52.4929,251200.0
2018-03-27 10:00:00,52.8,52.8,52.61,52.8,236320.0,52.483,52.483,52.2941,52.483,236320.0
2018-03-27 10:05:00,52.8,52.85,52.53,52.56,332660.0,52.483,52.5327,52.2146,52.2444,332660.0
2018-03-27 10:10:00,52.6,52.6,52.32,52.37,442840.0,52.2842,52.2842,52.0058,52.0555,442840.0
2018-03-27 10:15:00,52.35,52.41,52.2,52.4,406640.0,52.0357,52.0953,51.8866,52.0854,406640.0
2018-03-27 10:20:00,52.41,52.62,52.41,52.5,463320.0,52.0953,52.304,52.0953,52.1848,463320.0
2018-03-27 10:25:00,52.54,52.68,52.48,52.62,198600.0,52.2245,52.3637,52.1649,52.304,198600.0
2018-03-27 10:30:00,52.63,52.63,52.43,52.45,248660.0,52.314,52.314,52.1152,52.1351,248660.0
2018-03-27 10:35:00,52.46,52.58,52.4,52.58,197260.0,52.145,52.2643,52.0854,52.2643,197260.0
2018-03-27 10:40:00,52.55,52.67,52.55,52.67,206420.0,52.2345,52.3537,52.2345,52.3537,206420.0
2018-03-27 10:45:00,52.69,52.7,52.48,52.49,235040.0,52.3736,52.3836,52.1649,52.1748,235040.0
2018-03-27 10:50:00,52.47,52.56,52.38,52.39,161660.0,52.1549,52.2444,52.0655,52.0754,161660.0
2018-03-27 10:55:00,52.4,52.46,52.28,52.28,309700.0,52.0854,52.145,51.9661,51.9661,309700.0
2018-03-27 11:00:00,52.28,52.35,52.23,52.29,180140.0,51.9661,52.0357,51.9164,51.976,180140.0
2018-03-27 11:05:00,52.26,52.33,52.2,52.33,207060.0,51.9462,52.0158,51.8866,52.0158,207060.0
2018-03-27 11:10:00,52.3,52.32,52.23,52.28,171800.0,51.986,52.0058,51.9164,51.9661,171800.0
2018-03-27 11:15:00,52.3,52.35,52.23,52.25,204960.0,51.986,52.0357,51.9164,51.9363,204960.0
2018-03-27 11:20:00,52.25,52.27,52.17,52.27,173820.0,51.9363,51.9561,51.8567,51.9561,173820.0
2018-03-27 11:25:00,52.27,52.28,52.18,52.22,195660.0,51.9561,51.9661,51.8667,51.9064,195660.0
2018-03-27 11:30:00,52.27,52.46,52.27,52.46,256320.0,51.9561,52.145,51.9561,52.145,256320.0
2018-03-27 11:35:00,52.44,52.47,52.35,52.47,122040.0,52.1251,52.1549,52.0357,52.1549,122040.0
2018-03-27 11:40:00,52.46,52.5,52.43,52.48,292720.0,52.145,52.1848,52.1152,52.1649,292720.0
2018-03-27 11:45:00,52.46,52.57,52.41,52.5,224880.0,52.145,52.2543,52.0953,52.1848,224880.0
2018-03-27 11:50:00,52.52,52.56,52.41,52.47,309380.0,52.2046,52.2444,52.0953,52.1549,309380.0
2018-03-27 11:55:00,52.46,52.5,52.32,52.39,131000.0,52.145,52.1848,52.0058,52.0754,131000.0
2018-03-27 12:00:00,52.34,52.41,52.29,52.38,77000.0,52.0257,52.0953,51.976,52.0655,77000.0
2018-03-27 12:05:00,52.41,52.41,52.16,52.25,224420.0,52.0953,52.0953,51.8468,51.9363,224420.0
2018-03-27 12:10:00,52.23,52.32,52.23,52.31,70700.0,51.9164,52.0058,51.9164,51.9959,70700.0
2018-03-27 12:15:00,52.31,52.31,52.19,52.24,81580.0,51.9959,51.9959,51.8766,51.9263,81580.0
2018-03-27 12:20:00,52.22,52.25,52.12,52.19,121100.0,51.9064,51.9363,51.807,51.8766,121100.0
2018-03-27 12:25:00,52.16,52.16,51.92,51.97,566860.0,51.8468,51.8468,51.6082,51.6579,566860.0
2018-03-27 12:30:00,51.95,52.07,51.82,52.07,313340.0,51.6381,51.7573,51.5088,51.7573,313340.0
2018-03-27 12:35:00,52.07,52.1,51.97,52.03,231000.0,51.7573,51.7872,51.6579,51.7176,231000.0
2018-03-27 12:40:00,52.05,52.15,51.93,52.09,298140.0,51.7375,51.8369,51.6182,51.7772,298140.0
2018-03-27 12:45:00,52.07,52.18,52.05,52.1,177980.0,51.7573,51.8667,51.7375,51.7872,177980.0
2018-03-27 12:50:00,52.04,52.05,51.97,51.98,66000.0,51.7275,51.7375,51.6579,51.6679,66000.0
2018-03-27 12:55:00,51.99,52.1,51.95,52.04,173900.0,51.6778,51.7872,51.6381,51.7275,173900.0
2018-03-27 13:00:00,52.06,52.14,52.04,52.04,247640.0,51.7474,51.8269,51.7275,51.7275,247640.0
2018-03-27 13:05:00,52.14,52.14,52.05,52.06,119900.0,51.8269,51.8269,51.7375,51.7474,119900.0
2018-03-27 13:10:00,52.03,52.14,52.0,52.14,119200.0,51.7176,51.8269,51.6878,51.8269,119200.0
2018-03-27 13:15:00,52.14,52.21,52.05,52.05,90000.0,51.8269,51.8965,51.7375,51.7375,90000.0
2018-03-27 13:20:00,52.05,52.07,51.99,51.99,72000.0,51.7375,51.7573,51.6778,51.6778,72000.0
2018-03-27 13:25:00,52.01,52.04,51.94,51.94,91840.0,51.6977,51.7275,51.6281,51.6281,91840.0
2018-03-27 13:30:00,51.96,51.99,51.83,51.85,197600.0,51.648,51.6778,51.5188,51.5387,197600.0
2018-03-27 13:35:00,51.84,51.87,51.67,51.69,424240.0,51.5287,51.5585,51.3597,51.3796,424240.0
2018-03-27 13:40:00,51.69,51.86,51.68,51.86,186000.0,51.3796,51.5486,51.3697,51.5486,186000.0
2018-03-27 13:45:00,51.86,51.88,51.71,51.76,197080.0,51.5486,51.5685,51.3995,51.4492,197080.0
2018-03-27 13:50:00,51.77,51.79,51.56,51.62,332900.0,51.4591,51.479,51.2504,51.31,332900.0
2018-03-27 13:55:00,51.62,51.72,51.6,51.66,432500.0,51.31,51.4094,51.2902,51.3498,432500.0
2018-03-27 14:00:00,51.64,51.65,51.34,51.38,437580.0,51.3299,51.3399,51.0317,51.0715,437580.0
2018-03-27 14:05:00,51.43,51.52,51.38,51.38,285440.0,51.1212,51.2106,51.0715,51.0715,285440.0
2018-03-27 14:10:00,51.37,51.63,51.31,51.53,365500.0,51.0615,51.32,51.0019,51.2206,365500.0
2018-03-27 14:15:00,51.55,51.65,51.53,51.55,392220.0,51.2405,51.3399,51.2206,51.2405,392220.0
2018-03-27 14:20:00,51.57,51.57,51.37,51.42,209760.0,51.2603,51.2603,51.0615,51.1112,209760.0
2018-03-27 14:25:00,51.42,51.42,51.2,51.27,259600.0,51.1112,51.1112,50.8926,50.9621,259600.0
2018-03-27 14:30:00,51.27,51.38,51.23,51.34,182580.0,50.9621,51.0715,50.9224,51.0317,182580.0
2018-03-27 14:35:00,51.34,51.49,51.31,51.49,196160.0,51.0317,51.1808,51.0019,51.1808,196160.0
2018-03-27 14:40:00,51.47,51.6,51.41,51.45,351680.0,51.1609,51.2902,51.1013,51.1411,351680.0
2018-03-27 14:45:00,51.4,51.4,51.08,51.14,291520.0,51.0914,51.0914,50.7733,50.8329,291520.0
2018-03-27 14:50:00,51.14,51.28,51.11,51.19,280400.0,50.8329,50.9721,50.8031,50.8826,280400.0
2018-03-27 14:55:00,51.17,51.24,51.01,51.08,311060.0,50.8627,50.9323,50.7037,50.7733,311060.0
2018-03-27 15:00:00,51.05,51.07,50.89,50.9,328960.0,50.7435,50.7633,50.5844,50.5944,328960.0
2018-03-27 15:05:00,50.95,50.98,50.73,50.95,285320.0,50.6441,50.6739,50.4254,50.6441,285320.0
2018-03-27 15:10:00,50.97,50.97,50.63,50.69,548480.0,50.6639,50.6639,50.326,50.3856,548480.0
2018-03-27 15:15:00,50.72,51.0,50.72,50.79,389660.0,50.4154,50.6938,50.4154,50.485,389660.0
2018-03-27 15:20:00,50.77,50.79,50.66,50.72,400760.0,50.4651,50.485,50.3558,50.4154,400760.0
2018-03-27 15:25:00,50.72,50.75,50.5,50.5,353600.0,50.4154,50.4453,50.1968,50.1968,353600.0
2018-03-27 15:30:00,50.55,50.56,50.12,50.32,644160.0,50.2465,50.2564,49.819,50.0178,644160.0
2018-03-27 15:35:00,50.3,50.46,50.27,50.35,719800.0,49.998,50.157,49.9681,50.0477,719800.0
2018-03-27 15:40:00,50.33,50.4,50.15,50.15,705960.0,50.0278,50.0974,49.8489,49.8489,705960.0
2018-03-27 15:45:00,50.14,50.17,49.88,49.95,1920180.0,49.8389,49.8687,49.5805,49.6501,1920180.0
2018-03-27 15:50:00,49.96,50.4,49.94,50.17,1941960.0,49.66,50.0974,49.6401,49.8687,1941960.0
2018-03-27 15:55:00,50.16,50.43,50.08,50.35,2333360.0,49.8588,50.1272,49.7793,50.0477,2333360.0
2018-03-28 09:30:00,50.1,50.24,49.75,49.91,4097220.0,49.7992,49.9383,49.4513,49.6103,4097220.0
2018-03-28 09:35:00,49.91,50.02,49.2,49.29,2326460.0,49.6103,49.7196,48.9046,48.994,2326460.0
2018-03-28 09:40:00,49.29,49.69,49.2,49.69,2055880.0,48.994,49.3916,48.9046,49.3916,2055880.0
2018-03-28 09:45:00,49.68,50.15,49.5,50.14,1490860.0,49.3817,49.8489,49.2028,49.8389,1490860.0
2018-03-28 09:50:00,50.12,50.43,49.92,50.22,1176360.0,49.819,50.1272,49.6202,49.9184,1176360.0
2018-03-28 09:55:00,50.17,50.44,50.06,50.42,764800.0,49.8687,50.1371,49.7594,50.1172,764800.0
2018-03-28 10:00:00,50.41,50.98,50.23,50.97,1202180.0,50.1073,50.6739,49.9284,50.6639,1202180.0
2018-03-28 10:05:00,50.95,51.13,50.7,51.02,1611460.0,50.6441,50.823,50.3956,50.7136,1611460.0
2018-03-28 10:10:00,50.96,51.05,50.5,50.57,847760.0,50.654,50.7435,50.1968,50.2663,847760.0
2018-03-28 10:15:00,50.56,50.75,50.4,50.42,673180.0,50.2564,50.4453,50.0974,50.1172,673180.0
2018-03-28 10:20:00,50.41,50.61,50.24,50.27,448800.0,50.1073,50.3061,49.9383,49.9681,448800.0
2018-03-28 10:25:00,50.22,50.55,50.09,50.55,774320.0,49.9184,50.2465,49.7892,50.2465,774320.0
2018-03-28 10:30:00,50.55,50.87,50.39,50.39,581800.0,50.2465,50.5645,50.0874,50.0874,581800.0
2018-03-28 10:35:00,50.38,50.5,50.18,50.27,459760.0,50.0775,50.1968,49.8787,49.9681,459760.0
2018-03-28 10:40:00,50.24,50.24,49.88,50.05,745900.0,49.9383,49.9383,49.5805,49.7495,745900.0
2018-03-28 10:45:00,50.04,50.04,49.78,49.95,865220.0,49.7395,49.7395,49.4811,49.6501,865220.0
2018-03-28 10:50:00,49.93,50.35,49.81,50.32,697700.0,49.6302,50.0477,49.5109,50.0178,697700.0
2018-03-28 10:55:00,50.33,50.52,50.22,50.45,422840.0,50.0278,50.2166,49.9184,50.1471,422840.0
2018-03-28 11:00:00,50.46,50.55,50.25,50.27,425060.0,50.157,50.2465,49.9483,49.9681,425060.0
2018-03-28 11:05:00,50.24,50.32,50.13,50.17,543380.0,49.9383,50.0178,49.829,49.8687,543380.0
2018-03-28 11:10:00,50.22,50.41,50.2,50.2,625080.0,49.9184,50.1073,49.8986,49.8986,625080.0
2018-03-28 11:15:00,50.19,50.36,50.05,50.36,426900.0,49.8886,50.0576,49.7495,50.0576,426900.0
2018-03-28 11:20:00,50.31,50.34,50.05,50.12,549220.0,50.0079,50.0377,49.7495,49.819,549220.0
2018-03-28 11:25:00,50.08,50.29,49.98,50.0,327100.0,49.7793,49.988,49.6799,49.6998,327100.0
2018-03-28 11:30:00,50.0,50.25,49.93,50.19,406020.0,49.6998,49.9483,49.6302,49.8886,406020.0
2018-03-28 11:35:00,50.17,50.49,50.17,50.23,442600.0,49.8687,50.1868,49.8687,49.9284,442600.0
2018-03-28 11:40:00,50.23,50.64,50.15,50.49,413980.0,49.9284,50.3359,49.8489,50.1868,413980.0
2018-03-28 11:45:00,50.52,50.74,50.51,50.64,1096540.0,50.2166,50.4353,50.2067,50.3359,1096540.0
2018-03-28 11:50:00,50.63,50.65,50.17,50.19,617140.0,50.326,50.3459,49.8687,49.8886,617140.0
2018-03-28 11:55:00,50.16,50.53,50.16,50.33,210900.0,49.8588,50.2266,49.8588,50.0278,210900.0
2018-03-28 12:00:00,50.39,50.62,50.25,50.27,245820.0,50.0874,50.316,49.9483,49.9681,245820.0
2018-03-28 12:05:00,50.25,50.59,50.25,50.52,184280.0,49.9483,50.2862,49.9483,50.2166,184280.0
2018-03-28 12:10:00,50.53,51.02,50.53,51.02,764360.0,50.2266,50.7136,50.2266,50.7136,764360.0
2018-03-28 12:15:00,50.98,51.21,50.81,51.21,637360.0,50.6739,50.9025,50.5049,50.9025,637360.0
2018-03-28 12:20:00,51.24,51.25,51.0,51.11,655520.0,50.9323,50.9423,50.6938,50.8031,655520.0
2018-03-28 12:25:00,51.11,51.12,50.7,50.74,446220.0,50.8031,50.813,50.3956,50.4353,446220.0
2018-03-28 12:30:00,50.78,50.92,50.61,50.7,381560.0,50.4751,50.6142,50.3061,50.3956,381560.0
2018-03-28 12:35:00,50.68,50.82,50.66,50.79,360440.0,50.3757,50.5148,50.3558,50.485,360440.0
2018-03-28 12:40:00,50.83,51.16,50.81,50.92,266180.0,50.5248,50.8528,50.5049,50.6142,266180.0
2018-03-28 12:45:00,50.92,50.98,50.53,50.6,204760.0,50.6142,50.6739,50.2266,50.2962,204760.0
2018-03-28 12:50:00,50.62,50.78,50.52,50.68,174300.0,50.316,50.4751,50.2166,50.3757,174300.0
2018-03-28 12:55:00,50.64,50.64,50.3,50.39,337460.0,50.3359,50.3359,49.998,50.0874,337460.0
2018-03-28 13:00:00,50.37,50.45,50.1,50.41,493000.0,50.0675,50.1471,49.7992,50.1073,493000.0
2018-03-28 13:05:00,50.38,50.68,50.38,50.61,403060.0,50.0775,50.3757,50.0775,50.3061,403060.0
2018-03-28 13:10:00,50.62,50.7,50.51,50.59,285580.0,50.316,50.3956,50.2067,50.2862,285580.0
2018-03-28 13:15:00,50.59,50.59,50.22,50.27,405980.0,50.2862,50.2862,49.9184,49.9681,405980.0
2018-03-28 13:20:00,50.3,50.74,50.26,50.66,331780.0,49.998,50.4353,49.9582,50.3558,331780.0
2018-03-28 13:25:00,50.69,50.71,50.51,50.56,230660.0,50.3856,50.4055,50.2067,50.2564,230660.0
2018-03-28 13:30:00,50.62,50.68,50.31,50.39,174780.0,50.316,50.3757,50.0079,50.0874,174780.0
2018-03-28 13:35:00,50.43,50.67,50.38,50.65,240060.0,50.1272,50.3657,50.0775,50.3459,240060.0
2018-03-28 13:40:00,50.61,50.7,50.46,50.65,375060.0,50.3061,50.3956,50.157,50.3459,375060.0
2018-03-28 13:45:00,50.66,51.1,50.65,50.91,536260.0,50.3558,50.7932,50.3459,50.6043,536260.0
2018-03-28 13:50:00,50.9,50.9,50.71,50.88,487760.0,50.5944,50.5944,50.4055,50.5745,487760.0
2018-03-28 13:55:00,50.87,50.97,50.78,50.83,359660.0,50.5645,50.6639,50.4751,50.5248,359660.0
2018-03-28 14:00:00,50.83,50.98,50.55,50.57,327660.0,50.5248,50.6739,50.2465,50.2663,327660.0
2018-03-28 14:05:00,50.57,50.58,50.39,50.52,202740.0,50.2663,50.2763,50.0874,50.2166,202740.0
2018-03-28 14:10:00,50.52,50.54,50.39,50.49,164240.0,50.2166,50.2365,50.0874,50.1868,164240.0
2018-03-28 14:15:00,50.49,50.71,50.49,50.63,169320.0,50.1868,50.4055,50.1868,50.326,169320.0
2018-03-28 14:20:00,50.67,50.87,50.61,50.61,173740.0,50.3657,50.5645,50.3061,50.3061,173740.0
2018-03-28 14:25:00,50.59,50.71,50.45,50.5,126980.0,50.2862,50.4055,50.1471,50.1968,126980.0
2018-03-28 14:30:00,50.49,50.59,50.45,50.55,220940.0,50.1868,50.2862,50.1471,50.2465,220940.0
2018-03-28 14:35:00,50.57,50.8,50.47,50.72,324980.0,50.2663,50.495,50.1669,50.4154,324980.0
2018-03-28 14:40:00,50.78,50.93,50.62,50.62,373980.0,50.4751,50.6242,50.316,50.316,373980.0
2018-03-28 14:45:00,50.58,50.67,50.46,50.6,235380.0,50.2763,50.3657,50.157,50.2962,235380.0
2018-03-28 14:50:00,50.6,50.68,50.51,50.58,223780.0,50.2962,50.3757,50.2067,50.2763,223780.0
2018-03-28 14:55:00,50.56,50.6,50.37,50.4,270280.0,50.2564,50.2962,50.0675,50.0974,270280.0
2018-03-28 15:00:00,50.4,50.52,50.19,50.19,299220.0,50.0974,50.2166,49.8886,49.8886,299220.0
2018-03-28 15:05:00,50.2,50.36,50.07,50.1,251040.0,49.8986,50.0576,49.7693,49.7992,251040.0
2018-03-28 15:10:00,50.14,50.34,50.12,50.29,370080.0,49.8389,50.0377,49.819,49.988,370080.0
2018-03-28 15:15:00,50.36,50.45,50.24,50.34,326860.0,50.0576,50.1471,49.9383,50.0377,326860.0
2018-03-28 15:20:00,50.35,50.52,50.25,50.46,266300.0,50.0477,50.2166,49.9483,50.157,266300.0
2018-03-28 15:25:00,50.49,50.49,50.31,50.41,194460.0,50.1868,50.1868,50.0079,50.1073,194460.0
2018-03-28 15:30:00,50.46,50.52,50.37,50.43,251080.0,50.157,50.2166,50.0675,50.1272,251080.0
2018-03-28 15:35:00,50.4,50.69,50.39,50.68,187040.0,50.0974,50.3856,50.0874,50.3757,187040.0
2018-03-28 15:40:00,50.66,50.69,50.41,50.42,223820.0,50.3558,50.3856,50.1073,50.1172,223820.0
2018-03-28 15:45:00,50.47,50.55,50.4,50.52,370340.0,50.1669,50.2465,50.0974,50.2166,370340.0
2018-03-28 15:50:00,50.55,50.57,50.36,50.41,466260.0,50.2465,50.2663,50.0576,50.1073,466260.0
2018-03-28 15:55:00,50.42,50.42,50.21,50.21,982240.0,50.1172,50.1172,49.9085,49.9085,982240.0
2018-03-29 09:30:00,50.53,50.69,50.38,50.57,2020200.0,50.2266,50.3856,50.0775,50.2663,2020200.0
2018-03-29 09:35:00,50.6,50.66,50.47,50.59,1026080.0,50.2962,50.3558,50.1669,50.2862,1026080.0
2018-03-29 09:40:00,50.63,50.63,50.21,50.52,1180840.0,50.326,50.326,49.9085,50.2166,1180840.0
2018-03-29 09:45:00,50.51,50.51,50.2,50.25,688000.0,50.2067,50.2067,49.8986,49.9483,688000.0
2018-03-29 09:50:00,50.27,50.48,50.23,50.48,748860.0,49.9681,50.1769,49.9284,50.1769,748860.0
2018-03-29 09:55:00,50.48,50.61,50.31,50.44,427820.0,50.1769,50.3061,50.0079,50.1371,427820.0
2018-03-29 10:00:00,50.46,50.61,50.41,50.53,452040.0,50.157,50.3061,50.1073,50.2266,452040.0
2018-03-29 10:05:00,50.54,50.68,50.49,50.53,421260.0,50.2365,50.3757,50.1868,50.2266,421260.0
2018-03-29 10:10:00,50.56,50.9,50.56,50.88,573940.0,50.2564,50.5944,50.2564,50.5745,573940.0
2018-03-29 10:15:00,50.86,50.89,50.75,50.87,429980.0,50.5546,50.5844,50.4453,50.5645,429980.0
2018-03-29 10:20:00,50.86,50.95,50.69,50.87,440320.0,50.5546,50.6441,50.3856,50.5645,440320.0
2018-03-29 10:25:00,50.87,50.95,50.75,50.88,281660.0,50.5645,50.6441,50.4453,50.5745,281660.0
2018-03-29 10:30:00,50.94,51.25,50.91,51.24,673680.0,50.6341,50.9423,50.6043,50.9323,673680.0
2018-03-29 10:35:00,51.24,51.27,51.17,51.23,710440.0,50.9323,50.9621,50.8627,50.9224,710440.0
2018-03-29 10:40:00,51.22,51.49,51.22,51.45,859460.0,50.9124,51.1808,50.9124,51.1411,859460.0
2018-03-29 10:45:00,51.44,51.63,51.39,51.63,757760.0,51.1311,51.32,51.0814,51.32,757760.0
2018-03-29 10:50:00,51.6,51.91,51.56,51.87,957820.0,51.2902,51.5983,51.2504,51.5585,957820.0
2018-03-29 10:55:00,51.87,51.96,51.77,51.95,852740.0,51.5585,51.648,51.4591,51.6381,852740.0
2018-03-29 11:00:00,51.97,52.04,51.93,51.97,703440.0,51.6579,51.7275,51.6182,51.6579,703440.0
2018-03-29 11:05:00,51.98,52.11,51.93,52.07,607280.0,51.6679,51.7971,51.6182,51.7573,607280.0
2018-03-29 11:10:00,52.06,52.09,51.69,51.79,793580.0,51.7474,51.7772,51.3796,51.479,793580.0
2018-03-29 11:15:00,51.79,51.9,51.73,51.85,439700.0,51.479,51.5884,51.4194,51.5387,439700.0
2018-03-29 11:20:00,51.87,51.96,51.76,51.86,494940.0,51.5585,51.648,51.4492,51.5486,494940.0
2018-03-29 11:25:00,51.9,52.0,51.86,51.93,573000.0,51.5884,51.6878,51.5486,51.6182,573000.0
2018-03-29 11:30:00,51.94,51.96,51.62,51.8,869960.0,51.6281,51.648,51.31,51.489,869960.0
2018-03-29 11:35:00,51.8,51.82,51.61,51.68,803340.0,51.489,51.5088,51.3001,51.3697,803340.0
2018-03-29 11:40:00,51.68,51.89,51.64,51.83,434980.0,51.3697,51.5784,51.3299,51.5188,434980.0
2018-03-29 11:45:00,51.85,51.89,51.76,51.87,224260.0,51.5387,51.5784,51.4492,51.5585,224260.0
2018-03-29 11:50:00,51.87,51.95,51.85,51.88,328960.0,51.5585,51.6381,51.5387,51.5685,328960.0
2018-03-29 11:55:00,51.87,51.94,51.82,51.83,239840.0,51.5585,51.6281,51.5088,51.5188,239840.0
2018-03-29 12:00:00,51.85,51.89,51.54,51.57,297100.0,51.5387,51.5784,51.2305,51.2603,297100.0
2018-03-29 12:05:00,51.55,51.64,51.42,51.49,408300.0,51.2405,51.3299,51.1112,51.1808,408300.0
2018-03-29 12:10:00,51.47,51.64,51.46,51.61,207720.0,51.1609,51.3299,51.151,51.3001,207720.0
2018-03-29 12:15:00,51.6,51.71,51.56,51.68,217440.0,51.2902,51.3995,51.2504,51.3697,217440.0
2018-03-29 12:20:00,51.7,51.71,51.6,51.67,222640.0,51.3896,51.3995,51.2902,51.3597,222640.0
2018-03-29 12:25:00,51.7,51.87,51.65,51.81,223100.0,51.3896,51.5585,51.3399,51.4989,223100.0
2018-03-29 12:30:00,51.83,51.86,51.78,51.8,184260.0,51.5188,51.5486,51.4691,51.489,184260.0
2018-03-29 12:35:00,51.84,51.87,51.8,51.85,183920.0,51.5287,51.5585,51.489,51.5387,183920.0
2018-03-29 12:40:00,51.83,51.84,51.63,51.71,250600.0,51.5188,51.5287,51.32,51.3995,250600.0
2018-03-29 12:45:00,51.73,51.75,51.67,51.67,156020.0,51.4194,51.4393,51.3597,51.3597,156020.0
2018-03-29 12:50:00,51.67,51.88,51.66,51.84,298900.0,51.3597,51.5685,51.3498,51.5287,298900.0
2018-03-29 12:55:00,51.85,51.87,51.76,51.78,264020.0,51.5387,51.5585,51.4492,51.4691,264020.0
2018-03-29 13:00:00,51.8,51.84,51.65,51.66,195560.0,51.489,51.5287,51.3399,51.3498,195560.0
2018-03-29 13:05:00,51.66,51.66,51.57,51.63,332040.0,51.3498,51.3498,51.2603,51.32,332040.0
2018-03-29 13:10:00,51.63,51.73,51.6,51.65,153720.0,51.32,51.4194,51.2902,51.3399,153720.0
2018-03-29 13:15:00,51.68,51.77,51.66,51.73,188280.0,51.3697,51.4591,51.3498,51.4194,188280.0
2018-03-29 13:20:00,51.74,51.74,51.63,51.71,208260.0,51.4293,51.4293,51.32,51.3995,208260.0
2018-03-29 13:25:00,51.71,51.86,51.68,51.86,380480.0,51.3995,51.5486,51.3697,51.5486,380480.0
2018-03-29 13:30:00,51.89,51.98,51.84,51.88,359000.0,51.5784,51.6679,51.5287,51.5685,359000.0
2018-03-29 13:35:00,51.87,52.03,51.85,52.01,192440.0,51.5585,51.7176,51.5387,51.6977,192440.0
2018-03-29 13:40:00,52.0,52.08,51.97,52.07,392480.0,51.6878,51.7673,51.6579,51.7573,392480.0
2018-03-29 13:45:00,52.09,52.14,52.02,52.11,441460.0,51.7772,51.8269,51.7076,51.7971,441460.0
2018-03-29 13:50:00,52.12,52.16,52.06,52.08,198540.0,51.807,51.8468,51.7474,51.7673,198540.0
2018-03-29 13:55:00,52.09,52.2,52.08,52.16,357720.0,51.7772,51.8866,51.7673,51.8468,357720.0
2018-03-29 14:00:00,52.17,52.18,52.04,52.1,263540.0,51.8567,51.8667,51.7275,51.7872,263540.0
2018-03-29 14:05:00,52.12,52.21,52.1,52.14,225760.0,51.807,51.8965,51.7872,51.8269,225760.0
2018-03-29 14:10:00,52.15,52.23,52.1,52.12,352080.0,51.8369,51.9164,51.7872,51.807,352080.0
2018-03-29 14:15:00,52.15,52.17,51.96,52.02,321740.0,51.8369,51.8567,51.648,51.7076,321740.0
2018-03-29 14:20:00,52.05,52.14,51.98,51.98,200080.0,51.7375,51.8269,51.6679,51.6679,200080.0
2018-03-29 14:25:00,52.0,52.2,52.0,52.17,202400.0,51.6878,51.8866,51.6878,51.8567,202400.0
2018-03-29 14:30:00,52.18,52.25,52.13,52.23,180080.0,51.8667,51.9363,51.817,51.9164,180080.0
2018-03-29 14:35:00,52.25,52.27,52.18,52.2,356040.0,51.9363,51.9561,51.8667,51.8866,356040.0
2018-03-29 14:40:00,52.21,52.29,52.14,52.26,360220.0,51.8965,51.976,51.8269,51.9462,360220.0
2018-03-29 14:45:00,52.25,52.32,52.23,52.28,344800.0,51.9363,52.0058,51.9164,51.9661,344800.0
2018-03-29 14:50:00,52.29,52.32,52.25,52.28,171380.0,51.976,52.0058,51.9363,51.9661,171380.0
2018-03-29 14:55:00,52.28,52.33,52.24,52.27,186780.0,51.9661,52.0158,51.9263,51.9561,186780.0
2018-03-29 15:00:00,52.27,52.36,52.21,52.35,284440.0,51.9561,52.0456,51.8965,52.0357,284440.0
2018-03-29 15:05:00,52.35,52.4,52.33,52.39,314400.0,52.0357,52.0854,52.0158,52.0754,314400.0
2018-03-29 15:10:00,52.39,52.4,52.33,52.33,277540.0,52.0754,52.0854,52.0158,52.0158,277540.0
2018-03-29 15:15:00,52.31,52.37,52.3,52.32,285100.0,51.9959,52.0555,51.986,52.0058,285100.0
2018-03-29 15:20:00,52.34,52.35,52.12,52.12,237420.0,52.0257,52.0357,51.807,51.807,237420.0
2018-03-29 15:25:00,52.08,52.17,52.05,52.14,303900.0,51.7673,51.8567,51.7375,51.8269,303900.0
2018-03-29 15:30:00,52.15,52.16,51.98,52.03,561000.0,51.8369,51.8468,51.6679,51.7176,561000.0
2018-03-29 15:35:00,52.03,52.03,51.9,51.94,305860.0,51.7176,51.7176,51.5884,51.6281,305860.0
2018-03-29 15:40:00,51.95,52.08,51.92,51.97,326580.0,51.6381,51.7673,51.6082,51.6579,326580.0
2018-03-29 15:45:00,51.97,52.14,51.95,52.13,674920.0,51.6579,51.8269,51.6381,51.817,674920.0
2018-03-29 15:50:00,52.15,52.16,51.82,51.87,898620.0,51.8369,51.8468,51.5088,51.5585,898620.0
2018-03-29 15:55:00,51.86,51.9,51.75,51.84,1960820.0,51.5486,51.5884,51.4393,51.5287,1960820.0
2018-04-02 09:30:00,51.41,51.73,51.26,51.64,1157740.0,51.1013,51.4194,50.9522,51.3299,1157740.0
2018-04-02 09:35:00,51.72,51.98,51.64,51.83,978820.0,51.4094,51.6679,51.3299,51.5188,978820.0
2018-04-02 09:40:00,51.85,51.85,51.42,51.42,689640.0,51.5387,51.5387,51.1112,51.1112,689640.0
2018-04-02 09:45:00,51.4,51.47,51.19,51.28,353180.0,51.0914,51.1609,50.8826,50.9721,353180.0
2018-04-02 09:50:00,51.27,51.29,51.1,51.1,284220.0,50.9621,50.982,50.7932,50.7932,284220.0
2018-04-02 09:55:00,51.1,51.19,51.03,51.11,560680.0,50.7932,50.8826,50.7236,50.8031,560680.0
2018-04-02 10:00:00,51.15,51.17,50.85,51.0,497220.0,50.8429,50.8627,50.5447,50.6938,497220.0
2018-04-02 10:05:00,51.03,51.21,50.97,51.14,395500.0,50.7236,50.9025,50.6639,50.8329,395500.0
2018-04-02 10:10:00,51.12,51.23,50.88,50.9,412760.0,50.813,50.9224,50.5745,50.5944,412760.0
2018-04-02 10:15:00,50.94,51.13,50.94,50.96,375940.0,50.6341,50.823,50.6341,50.654,375940.0
2018-04-02 10:20:00,51.03,51.11,50.81,51.0,506100.0,50.7236,50.8031,50.5049,50.6938,506100.0
2018-04-02 10:25:00,50.99,51.03,50.8,50.83,380580.0,50.6838,50.7236,50.495,50.5248,380580.0
2018-04-02 10:30:00,50.88,50.95,50.73,50.83,451100.0,50.5745,50.6441,50.4254,50.5248,451100.0
2018-04-02 10:35:00,50.8,50.97,50.78,50.97,286560.0,50.495,50.6639,50.4751,50.6639,286560.0
2018-04-02 10:40:00,50.98,51.04,50.91,50.93,238700.0,50.6739,50.7335,50.6043,50.6242,238700.0
2018-04-02 10:45:00,50.93,51.01,50.8,50.99,369260.0,50.6242,50.7037,50.495,50.6838,369260.0
2018-04-02 10:50:00,50.95,50.96,50.77,50.8,318420.0,50.6441,50.654,50.4651,50.495,318420.0
2018-04-02 10:55:00,50.81,50.85,50.68,50.76,680100.0,50.5049,50.5447,50.3757,50.4552,680100.0
2018-04-02 11:00:00,50.75,50.79,50.67,50.69,502660.0,50.4453,50.485,50.3657,50.3856,502660.0
2018-04-02 11:05:00,50.7,50.73,50.54,50.65,718800.0,50.3956,50.4254,50.2365,50.3459,718800.0
2018-04-02 11:10:00,50.66,50.66,50.51,50.59,664140.0,50.3558,50.3558,50.2067,50.2862,664140.0
2018-04-02 11:15:00,50.57,50.59,50.36,50.53,1083620.0,50.2663,50.2862,50.0576,50.2266,1083620.0
2018-04-02 11:20:00,50.55,50.6,50.42,50.49,524240.0,50.2465,50.2962,50.1172,50.1868,524240.0
2018-04-02 11:25:00,50.48,50.53,50.35,50.53,445060.0,50.1769,50.2266,50.0477,50.2266,445060.0
2018-04-02 11:30:00,50.52,50.53,50.37,50.38,214960.0,50.2166,50.2266,50.0675,50.0775,214960.0
2018-04-02 11:35:00,50.39,50.39,50.04,50.12,491500.0,50.0874,50.0874,49.7395,49.819,491500.0
2018-04-02 11:40:00,50.12,50.22,49.98,50.21,548880.0,49.819,49.9184,49.6799,49.9085,548880.0
2018-04-02 11:45:00,50.15,50.24,50.03,50.12,382820.0,49.8489,49.9383,49.7296,49.819,382820.0
2018-04-02 11:50:00,50.16,50.24,50.06,50.16,349680.0,49.8588,49.9383,49.7594,49.8588,349680.0
2018-04-02 11:55:00,50.18,50.34,50.06,50.09,331240.0,49.8787,50.0377,49.7594,49.7892,331240.0
2018-04-02 12:00:00,50.09,50.25,50.01,50.2,252960.0,49.7892,49.9483,49.7097,49.8986,252960.0
2018-04-02 12:05:00,50.17,50.19,50.0,50.08,374860.0,49.8687,49.8886,49.6998,49.7793,374860.0
2018-04-02 12:10:00,50.06,50.21,49.98,50.18,288620.0,49.7594,49.9085,49.6799,49.8787,288620.0
2018-04-02 12:15:00,50.22,50.34,50.11,50.32,204480.0,49.9184,50.0377,49.8091,50.0178,204480.0
2018-04-02 12:20:00,50.26,50.39,50.23,50.29,185640.0,49.9582,50.0874,49.9284,49.988,185640.0
2018-04-02 12:25:00,50.27,50.37,50.2,50.32,144700.0,49.9681,50.0675,49.8986,50.0178,144700.0
2018-04-02 12:30:00,50.3,50.46,50.3,50.39,285380.0,49.998,50.157,49.998,50.0874,285380.0
2018-04-02 12:35:00,50.4,50.52,50.4,50.43,512160.0,50.0974,50.2166,50.0974,50.1272,512160.0
2018-04-02 12:40:00,50.37,50.63,50.28,50.63,504880.0,50.0675,50.326,49.9781,50.326,504880.0
2018-04-02 12:45:00,50.61,50.65,50.56,50.58,417320.0,50.3061,50.3459,50.2564,50.2763,417320.0
2018-04-02 12:50:00,50.55,50.6,50.42,50.5,228340.0,50.2465,50.2962,50.1172,50.1968,228340.0
2018-04-02 12:55:00,50.48,50.52,50.37,50.47,283060.0,50.1769,50.2166,50.0675,50.1669,283060.0
2018-04-02 13:00:00,50.49,50.52,50.27,50.38,413480.0,50.1868,50.2166,49.9681,50.0775,413480.0
2018-04-02 13:05:00,50.35,50.44,50.29,50.31,140580.0,50.0477,50.1371,49.988,50.0079,140580.0
2018-04-02 13:10:00,50.34,50.42,50.27,50.3,133860.0,50.0377,50.1172,49.9681,49.998,133860.0
2018-04-02 13:15:00,50.26,50.32,50.21,50.27,162860.0,49.9582,50.0178,49.9085,49.9681,162860.0
2018-04-02 13:20:00,50.26,50.27,50.11,50.17,149920.0,49.9582,49.9681,49.8091,49.8687,149920.0
2018-04-02 13:25:00,50.15,50.17,50.08,50.14,89060.0,49.8489,49.8687,49.7793,49.8389,89060.0
2018-04-02 13:30:00,50.17,50.25,50.12,50.23,185220.0,49.8687,49.9483,49.819,49.9284,185220.0
2018-04-02 13:35:00,50.2,50.27,50.17,50.21,229280.0,49.8986,49.9681,49.8687,49.9085,229280.0
2018-04-02 13:40:00,50.15,50.2,50.05,50.19,404000.0,49.8489,49.8986,49.7495,49.8886,404000.0
2018-04-02 13:45:00,50.16,50.24,50.1,50.19,243700.0,49.8588,49.9383,49.7992,49.8886,243700.0
2018-04-02 13:50:00,50.19,50.26,50.05,50.06,201480.0,49.8886,49.9582,49.7495,49.7594,201480.0
2018-04-02 13:55:00,50.09,50.09,49.95,49.99,531560.0,49.7892,49.7892,49.6501,49.6898,531560.0
2018-04-02 14:00:00,49.95,49.97,49.73,49.83,669020.0,49.6501,49.6699,49.4314,49.5308,669020.0
2018-04-02 14:05:00,49.82,50.0,49.71,49.96,364160.0,49.5208,49.6998,49.4115,49.66,364160.0
2018-04-02 14:10:00,49.94,50.05,49.88,50.05,208480.0,49.6401,49.7495,49.5805,49.7495,208480.0
2018-04-02 14:15:00,50.03,50.13,49.97,50.11,201080.0,49.7296,49.829,49.6699,49.8091,201080.0
2018-04-02 14:20:00,50.1,50.21,50.09,50.1,155000.0,49.7992,49.9085,49.7892,49.7992,155000.0
2018-04-02 14:25:00,50.12,50.12,49.92,49.97,252820.0,49.819,49.819,49.6202,49.6699,252820.0
2018-04-02 14:30:00,49.94,50.16,49.9,50.14,257740.0,49.6401,49.8588,49.6004,49.8389,257740.0
2018-04-02 14:35:00,50.13,50.13,49.9,49.91,250460.0,49.829,49.829,49.6004,49.6103,250460.0
2018-04-02 14:40:00,49.92,49.94,49.77,49.83,392120.0,49.6202,49.6401,49.4711,49.5308,392120.0
2018-04-02 14:45:00,49.84,49.99,49.8,49.99,233580.0,49.5407,49.6898,49.501,49.6898,233580.0
2018-04-02 14:50:00,50.0,50.17,50.0,50.17,199720.0,49.6998,49.8687,49.6998,49.8687,199720.0
2018-04-02 14:55:00,50.16,50.25,50.11,50.19,280440.0,49.8588,49.9483,49.8091,49.8886,280440.0
2018-04-02 15:00:00,50.18,50.34,50.11,50.21,309780.0,49.8787,50.0377,49.8091,49.9085,309780.0
2018-04-02 15:05:00,50.2,50.24,50.1,50.17,219760.0,49.8986,49.9383,49.7992,49.8687,219760.0
2018-04-02 15:10:00,50.17,50.43,50.16,50.38,204600.0,49.8687,50.1272,49.8588,50.0775,204600.0
2018-04-02 15:15:00,50.39,50.56,50.34,50.54,420660.0,50.0874,50.2564,50.0377,50.2365,420660.0
2018-04-02 15:20:00,50.54,50.59,50.27,50.32,357160.0,50.2365,50.2862,49.9681,50.0178,357160.0
2018-04-02 15:25:00,50.31,50.37,50.25,50.35,348620.0,50.0079,50.0675,49.9483,50.0477,348620.0
2018-04-02 15:30:00,50.35,50.45,50.11,50.17,410440.0,50.0477,50.1471,49.8091,49.8687,410440.0
2018-04-02 15:35:00,50.2,50.29,50.15,50.2,342000.0,49.8986,49.988,49.8489,49.8986,342000.0
2018-04-02 15:40:00,50.18,50.33,50.08,50.28,333820.0,49.8787,50.0278,49.7793,49.9781,333820.0
2018-04-02 15:45:00,50.32,50.52,50.31,50.49,561860.0,50.0178,50.2166,50.0079,50.1868,561860.0
2018-04-02 15:50:00,50.61,50.78,50.57,50.78,764120.0,50.3061,50.4751,50.2663,50.4751,764120.0
2018-04-02 15:55:00,50.73,50.75,50.47,50.56,1501320.0,50.4254,50.4453,50.1669,50.2564,1501320.0
2018-04-03 09:30:00,50.81,51.05,50.69,50.95,1872300.0,50.5049,50.7435,50.3856,50.6441,1872300.0
2018-04-03 09:35:00,50.98,51.19,50.92,51.19,801100.0,50.6739,50.8826,50.6142,50.8826,801100.0
2018-04-03 09:40:00,51.21,51.25,51.08,51.11,423780.0,50.9025,50.9423,50.7733,50.8031,423780.0
2018-04-03 09:45:00,51.08,51.17,50.96,50.97,484020.0,50.7733,50.8627,50.654,50.6639,484020.0
2018-04-03 09:50:00,50.96,51.0,50.78,50.85,337580.0,50.654,50.6938,50.4751,50.5447,337580.0
2018-04-03 09:55:00,50.9,50.94,50.66,50.69,358960.0,50.5944,50.6341,50.3558,50.3856,358960.0
2018-04-03 10:00:00,50.69,50.71,50.52,50.56,459840.0,50.3856,50.4055,50.2166,50.2564,459840.0
2018-04-03 10:05:00,50.53,50.53,50.17,50.29,950100.0,50.2266,50.2266,49.8687,49.988,950100.0
2018-04-03 10:10:00,50.29,50.29,49.95,50.01,755900.0,49.988,49.988,49.6501,49.7097,755900.0
2018-04-03 10:15:00,50.01,50.19,49.86,49.92,563620.0,49.7097,49.8886,49.5606,49.6202,563620.0
2018-04-03 10:20:00,49.92,50.26,49.9,50.2,709820.0,49.6202,49.9582,49.6004,49.8986,709820.0
2018-04-03 10:25:00,50.18,50.33,50.12,50.28,226580.0,49.8787,50.0278,49.819,49.9781,226580.0
2018-04-03 10:30:00,50.33,50.38,50.13,50.26,424620.0,50.0278,50.0775,49.829,49.9582,424620.0
2018-04-03 10:35:00,50.29,50.4,50.2,50.29,563860.0,49.988,50.0974,49.8986,49.988,563860.0
2018-04-03 10:40:00,50.22,50.34,50.12,50.19,417960.0,49.9184,50.0377,49.819,49.8886,417960.0
2018-04-03 10:45:00,50.12,50.41,50.1,50.27,322280.0,49.819,50.1073,49.7992,49.9681,322280.0
2018-04-03 10:50:00,50.27,50.41,50.21,50.26,151700.0,49.9681,50.1073,49.9085,49.9582,151700.0
2018-04-03 10:55:00,50.28,50.62,50.21,50.6,406000.0,49.9781,50.316,49.9085,50.2962,406000.0
2018-04-03 11:00:00,50.58,50.77,50.56,50.74,513000.0,50.2763,50.4651,50.2564,50.4353,513000.0
2018-04-03 11:05:00,50.71,51.03,50.67,50.89,591440.0,50.4055,50.7236,50.3657,50.5844,591440.0
2018-04-03 11:10:00,50.89,50.89,50.7,50.79,401420.0,50.5844,50.5844,50.3956,50.485,401420.0
2018-04-03 11:15:00,50.81,50.93,50.71,50.88,202760.0,50.5049,50.6242,50.4055,50.5745,202760.0
2018-04-03 11:20:00,50.87,50.89,50.7,50.7,466540.0,50.5645,50.5844,50.3956,50.3956,466540.0
2018-04-03 11:25:00,50.71,50.87,50.71,50.87,550780.0,50.4055,50.5645,50.4055,50.5645,550780.0
2018-04-03 11:30:00,50.83,50.89,50.7,50.79,283440.0,50.5248,50.5844,50.3956,50.485,283440.0
2018-04-03 11:35:00,50.79,50.79,50.6,50.66,326420.0,50.485,50.485,50.2962,50.3558,326420.0
2018-04-03 11:40:00,50.66,50.74,50.58,50.64,206320.0,50.3558,50.4353,50.2763,50.3359,206320.0
2018-04-03 11:45:00,50.66,50.73,50.45,50.46,307360.0,50.3558,50.4254,50.1471,50.157,307360.0
2018-04-03 11:50:00,50.43,50.49,50.36,50.43,203540.0,50.1272,50.1868,50.0576,50.1272,203540.0
2018-04-03 11:55:00,50.41,50.5,50.38,50.4,378540.0,50.1073,50.1968,50.0775,50.0974,378540.0
2018-04-03 12:00:00,50.4,50.59,50.4,50.53,169600.0,50.0974,50.2862,50.0974,50.2266,169600.0
2018-04-03 12:05:00,50.5,50.58,50.46,50.49,100000.0,50.1968,50.2763,50.157,50.1868,100000.0
2018-04-03 12:10:00,50.5,50.5,50.36,50.4,147100.0,50.1968,50.1968,50.0576,50.0974,147100.0
2018-04-03 12:15:00,50.41,50.45,50.33,50.35,95120.0,50.1073,50.1471,50.0278,50.0477,95120.0
2018-04-03 12:20:00,50.38,50.38,50.21,50.22,166560.0,50.0775,50.0775,49.9085,49.9184,166560.0
2018-04-03 12:25:00,50.23,50.28,50.14,50.26,219760.0,49.9284,49.9781,49.8389,49.9582,219760.0
2018-04-03 12:30:00,50.26,50.36,50.24,50.34,99120.0,49.9582,50.0576,49.9383,50.0377,99120.0
2018-04-03 12:35:00,50.34,50.45,50.34,50.45,209000.0,50.0377,50.1471,50.0377,50.1471,209000.0
2018-04-03 12:40:00,50.46,50.68,50.45,50.62,451500.0,50.157,50.3757,50.1471,50.316,451500.0
2018-04-03 12:45:00,50.66,50.7,50.55,50.55,294800.0,50.3558,50.3956,50.2465,50.2465,294800.0
2018-04-03 12:50:00,50.56,50.56,50.39,50.39,147860.0,50.2564,50.2564,50.0874,50.0874,147860.0
2018-04-03 12:55:00,50.35,50.44,50.33,50.41,96160.0,50.0477,50.1371,50.0278,50.1073,96160.0
2018-04-03 13:00:00,50.41,50.43,50.29,50.39,136200.0,50.1073,50.1272,49.988,50.0874,136200.0
2018-04-03 13:05:00,50.42,50.47,50.4,50.4,142300.0,50.1172,50.1669,50.0974,50.0974,142300.0
2018-04-03 13:10:00,50.44,50.48,50.3,50.34,255340.0,50.1371,50.1769,49.998,50.0377,255340.0
2018-04-03 13:15:00,50.34,50.44,50.26,50.43,168420.0,50.0377,50.1371,49.9582,50.1272,168420.0
2018-04-03 13:20:00,50.43,50.66,50.43,50.58,158000.0,50.1272,50.3558,50.1272,50.2763,158000.0
2018-04-03 13:25:00,50.58,50.64,50.55,50.55,158060.0,50.2763,50.3359,50.2465,50.2465,158060.0
2018-04-03 13:30:00,50.58,50.62,50.52,50.54,113000.0,50.2763,50.316,50.2166,50.2365,113000.0
2018-04-03 13:35:00,50.54,50.54,50.4,50.45,66300.0,50.2365,50.2365,50.0974,50.1471,66300.0
2018-04-03 13:40:00,50.46,50.5,50.43,50.47,52000.0,50.157,50.1968,50.1272,50.1669,52000.0
2018-04-03 13:45:00,50.47,50.48,50.33,50.36,120620.0,50.1669,50.1769,50.0278,50.0576,120620.0
2018-04-03 13:50:00,50.35,50.44,50.33,50.43,87680.0,50.0477,50.1371,50.0278,50.1272,87680.0
2018-04-03 13:55:00,50.44,50.5,50.41,50.46,166700.0,50.1371,50.1968,50.1073,50.157,166700.0
2018-04-03 14:00:00,50.5,50.5,50.35,50.39,147000.0,50.1968,50.1968,50.0477,50.0874,147000.0
2018-04-03 14:05:00,50.41,50.41,50.26,50.35,143100.0,50.1073,50.1073,49.9582,50.0477,143100.0
2018-04-03 14:10:00,50.33,50.36,50.22,50.31,128660.0,50.0278,50.0576,49.9184,50.0079,128660.0
2018-04-03 14:15:00,50.25,50.25,50.13,50.2,198520.0,49.9483,49.9483,49.829,49.8986,198520.0
2018-04-03 14:20:00,50.2,50.28,50.16,50.23,291480.0,49.8986,49.9781,49.8588,49.9284,291480.0
2018-04-03 14:25:00,50.22,50.22,50.07,50.11,198200.0,49.9184,49.9184,49.7693,49.8091,198200.0
2018-04-03 14:30:00,50.12,50.15,50.03,50.08,249860.0,49.819,49.8489,49.7296,49.7793,249860.0
2018-04-03 14:35:00,50.05,50.21,50.01,50.21,116860.0,49.7495,49.9085,49.7097,49.9085,116860.0
2018-04-03 14:40:00,50.21,50.29,50.06,50.06,195140.0,49.9085,49.988,49.7594,49.7594,195140.0
2018-04-03 14:45:00,50.08,50.57,50.07,50.52,450380.0,49.7793,50.2663,49.7693,50.2166,450380.0
2018-04-03 14:50:00,50.5,50.52,50.34,50.4,486540.0,50.1968,50.2166,50.0377,50.0974,486540.0
2018-04-03 14:55:00,50.41,50.7,50.41,50.59,407780.0,50.1073,50.3956,50.1073,50.2862,407780.0
2018-04-03 15:00:00,50.56,50.87,50.52,50.79,456540.0,50.2564,50.5645,50.2166,50.485,456540.0
2018-04-03 15:05:00,50.78,50.97,50.78,50.91,338580.0,50.4751,50.6639,50.4751,50.6043,338580.0
2018-04-03 15:10:00,50.93,51.03,50.64,50.7,624280.0,50.6242,50.7236,50.3359,50.3956,624280.0
2018-04-03 15:15:00,50.71,50.85,50.65,50.76,221400.0,50.4055,50.5447,50.3459,50.4552,221400.0
2018-04-03 15:20:00,50.8,50.87,50.74,50.79,234000.0,50.495,50.5645,50.4353,50.485,234000.0
2018-04-03 15:25:00,50.77,50.88,50.76,50.88,188320.0,50.4651,50.5745,50.4552,50.5745,188320.0
2018-04-03 15:30:00,50.89,50.89,50.73,50.75,257680.0,50.5844,50.5844,50.4254,50.4453,257680.0
2018-04-03 15:35:00,50.75,50.8,50.6,50.79,229440.0,50.4453,50.495,50.2962,50.485,229440.0
2018-04-03 15:40:00,50.8,50.9,50.77,50.88,485980.0,50.495,50.5944,50.4651,50.5745,485980.0
2018-04-03 15:45:00,50.89,50.96,50.75,50.8,292720.0,50.5844,50.654,50.4453,50.495,292720.0
2018-04-03 15:50:00,50.83,50.91,50.79,50.86,399980.0,50.5248,50.6043,50.485,50.5546,399980.0
2018-04-03 15:55:00,50.88,50.94,50.84,50.91,629780.0,50.5745,50.6341,50.5347,50.6043,629780.0
2018-04-04 09:30:00,49.91,50.66,49.88,50.51,1814760.0,49.6103,50.3558,49.5805,50.2067,1814760.0
2018-04-04 09:35:00,50.5,50.56,50.27,50.32,528660.0,50.1968,50.2564,49.9681,50.0178,528660.0
2018-04-04 09:40:00,50.32,50.35,50.07,50.1,878720.0,50.0178,50.0477,49.7693,49.7992,878720.0
2018-04-04 09:45:00,50.1,50.19,50.02,50.1,798760.0,49.7992,49.8886,49.7196,49.7992,798760.0
2018-04-04 09:50:00,50.11,50.24,50.01,50.1,592420.0,49.8091,49.9383,49.7097,49.7992,592420.0
2018-04-04 09:55:00,50.1,50.29,49.94,50.15,965620.0,49.7992,49.988,49.6401,49.8489,965620.0
2018-04-04 10:00:00,50.15,50.15,49.95,50.07,390460.0,49.8489,49.8489,49.6501,49.7693,390460.0
2018-04-04 10:05:00,50.1,50.21,50.05,50.1,386080.0,49.7992,49.9085,49.7495,49.7992,386080.0
2018-04-04 10:10:00,50.18,50.28,50.09,50.11,444680.0,49.8787,49.9781,49.7892,49.8091,444680.0
2018-04-04 10:15:00,50.11,50.2,50.02,50.08,197600.0,49.8091,49.8986,49.7196,49.7793,197600.0
2018-04-04 10:20:00,50.12,50.12,49.95,49.99,383300.0,49.819,49.819,49.6501,49.6898,383300.0
2018-04-04 10:25:00,50.0,50.1,49.93,50.0,507260.0,49.6998,49.7992,49.6302,49.6998,507260.0
2018-04-04 10:30:00,49.99,50.05,49.86,49.93,303580.0,49.6898,49.7495,49.5606,49.6302,303580.0
2018-04-04 10:35:00,49.94,49.99,49.83,49.99,403200.0,49.6401,49.6898,49.5308,49.6898,403200.0
2018-04-04 10:40:00,49.95,50.07,49.9,49.94,269660.0,49.6501,49.7693,49.6004,49.6401,269660.0
2018-04-04 10:45:00,49.95,50.26,49.9,50.23,506540.0,49.6501,49.9582,49.6004,49.9284,506540.0
2018-04-04 10:50:00,50.26,50.3,50.08,50.15,546740.0,49.9582,49.998,49.7793,49.8489,546740.0
2018-04-04 10:55:00,50.16,50.26,50.11,50.24,253860.0,49.8588,49.9582,49.8091,49.9383,253860.0
2018-04-04 11:00:00,50.25,50.29,50.15,50.16,187620.0,49.9483,49.988,49.8489,49.8588,187620.0
2018-04-04 11:05:00,50.24,50.24,50.04,50.15,303540.0,49.9383,49.9383,49.7395,49.8489,303540.0
2018-04-04 11:10:00,50.12,50.25,50.12,50.25,483500.0,49.819,49.9483,49.819,49.9483,483500.0
2018-04-04 11:15:00,50.25,50.49,50.25,50.45,855340.0,49.9483,50.1868,49.9483,50.1471,855340.0
2018-04-04 11:20:00,50.44,50.65,50.44,50.63,643220.0,50.1371,50.3459,50.1371,50.326,643220.0
2018-04-04 11:25:00,50.63,50.64,50.54,50.59,819840.0,50.326,50.3359,50.2365,50.2862,819840.0
2018-04-04 11:30:00,50.6,50.82,50.54,50.7,602800.0,50.2962,50.5148,50.2365,50.3956,602800.0
2018-04-04 11:35:00,50.68,50.73,50.63,50.66,265200.0,50.3757,50.4254,50.326,50.3558,265200.0
2018-04-04 11:40:00,50.64,50.71,50.53,50.55,464740.0,50.3359,50.4055,50.2266,50.2465,464740.0
2018-04-04 11:45:00,50.56,50.65,50.46,50.58,280580.0,50.2564,50.3459,50.157,50.2763,280580.0
2018-04-04 11:50:00,50.57,50.63,50.42,50.51,127680.0,50.2663,50.326,50.1172,50.2067,127680.0
2018-04-04 11:55:00,50.6,50.65,50.56,50.61,309480.0,50.2962,50.3459,50.2564,50.3061,309480.0
2018-04-04 12:00:00,50.62,50.67,50.55,50.57,96000.0,50.316,50.3657,50.2465,50.2663,96000.0
2018-04-04 12:05:00,50.58,50.75,50.49,50.7,618320.0,50.2763,50.4453,50.1868,50.3956,618320.0
2018-04-04 12:10:00,50.7,50.83,50.7,50.77,347620.0,50.3956,50.5248,50.3956,50.4651,347620.0
2018-04-04 12:15:00,50.79,50.79,50.69,50.74,219840.0,50.485,50.485,50.3856,50.4353,219840.0
2018-04-04 12:20:00,50.7,50.84,50.68,50.77,294500.0,50.3956,50.5347,50.3757,50.4651,294500.0
2018-04-04 12:25:00,50.8,50.8,50.69,50.7,185560.0,50.495,50.495,50.3856,50.3956,185560.0
2018-04-04 12:30:00,50.71,50.75,50.58,50.64,114080.0,50.4055,50.4453,50.2763,50.3359,114080.0
2018-04-04 12:35:00,50.7,50.79,50.7,50.71,80400.0,50.3956,50.485,50.3956,50.4055,80400.0
2018-04-04 12:40:00,50.73,50.74,50.63,50.7,177540.0,50.4254,50.4353,50.326,50.3956,177540.0
2018-04-04 12:45:00,50.7,50.7,50.59,50.6,231980.0,50.3956,50.3956,50.2862,50.2962,231980.0
2018-04-04 12:50:00,50.59,50.59,50.38,50.45,421460.0,50.2862,50.2862,50.0775,50.1471,421460.0
2018-04-04 12:55:00,50.44,50.57,50.44,50.46,60100.0,50.1371,50.2663,50.1371,50.157,60100.0
2018-04-04 13:00:00,50.47,50.48,50.29,50.35,296480.0,50.1669,50.1769,49.988,50.0477,296480.0
2018-04-04 13:05:00,50.34,50.4,50.29,50.32,101160.0,50.0377,50.0974,49.988,50.0178,101160.0
2018-04-04 13:10:00,50.31,50.32,50.18,50.32,325080.0,50.0079,50.0178,49.8787,50.0178,325080.0
2018-04-04 13:15:00,50.3,50.35,50.27,50.28,62060.0,49.998,50.0477,49.9681,49.9781,62060.0
2018-04-04 13:20:00,50.27,50.27,50.09,50.12,196420.0,49.9681,49.9681,49.7892,49.819,196420.0
2018-04-04 13:25:00,50.11,50.15,50.02,50.15,324720.0,49.8091,49.8489,49.7196,49.8489,324720.0
2018-04-04 13:30:00,50.14,50.22,50.11,50.18,90800.0,49.8389,49.9184,49.8091,49.8787,90800.0
2018-04-04 13:35:00,50.19,50.3,50.19,50.27,98880.0,49.8886,49.998,49.8886,49.9681,98880.0
2018-04-04 13:40:00,50.24,50.33,50.23,50.24,188220.0,49.9383,50.0278,49.9284,49.9383,188220.0
2018-04-04 13:45:00,50.23,50.23,50.16,50.18,66480.0,49.9284,49.9284,49.8588,49.8787,66480.0
2018-04-04 13:50:00,50.17,50.17,50.1,50.12,107000.0,49.8687,49.8687,49.7992,49.819,107000.0
2018-04-04 13:55:00,50.11,50.2,50.11,50.18,76220.0,49.8091,49.8986,49.8091,49.8787,76220.0
2018-04-04 14:00:00,50.25,50.29,50.19,50.25,82380.0,49.9483,49.988,49.8886,49.9483,82380.0
2018-04-04 14:05:00,50.23,50.44,50.23,50.41,162300.0,49.9284,50.1371,49.9284,50.1073,162300.0
2018-04-04 14:10:00,50.42,50.52,50.4,50.51,150740.0,50.1172,50.2166,50.0974,50.2067,150740.0
2018-04-04 14:15:00,50.51,50.66,50.48,50.59,100860.0,50.2067,50.3558,50.1769,50.2862,100860.0
2018-04-04 14:20:00,50.61,50.74,50.61,50.69,196880.0,50.3061,50.4353,50.3061,50.3856,196880.0
2018-04-04 14:25:00,50.69,50.8,50.64,50.78,175520.0,50.3856,50.495,50.3359,50.4751,175520.0
2018-04-04 14:30:00,50.78,50.86,50.7,50.73,228920.0,50.4751,50.5546,50.3956,50.4254,228920.0
2018-04-04 14:35:00,50.7,50.7,50.61,50.65,318200.0,50.3956,50.3956,50.3061,50.3459,318200.0
2018-04-04 14:40:00,50.66,50.85,50.61,50.79,210480.0,50.3558,50.5447,50.3061,50.485,210480.0
2018-04-04 14:45:00,50.8,50.83,50.75,50.8,84000.0,50.495,50.5248,50.4453,50.495,84000.0
2018-04-04 14:50:00,50.85,50.89,50.82,50.83,107940.0,50.5447,50.5844,50.5148,50.5248,107940.0
2018-04-04 14:55:00,50.81,50.92,50.8,50.92,148580.0,50.5049,50.6142,50.495,50.6142,148580.0
2018-04-04 15:00:00,50.9,51.08,50.9,51.02,152180.0,50.5944,50.7733,50.5944,50.7136,152180.0
2018-04-04 15:05:00,51.03,51.1,50.95,51.1,129280.0,50.7236,50.7932,50.6441,50.7932,129280.0
2018-04-04 15:10:00,51.12,51.12,50.95,50.96,204040.0,50.813,50.813,50.6441,50.654,204040.0
2018-04-04 15:15:00,50.95,50.96,50.89,50.9,152600.0,50.6441,50.654,50.5844,50.5944,152600.0
2018-04-04 15:20:00,50.9,51.19,50.9,51.17,350380.0,50.5944,50.8826,50.5944,50.8627,350380.0
2018-04-04 15:25:00,51.18,51.29,51.14,51.27,336860.0,50.8727,50.982,50.8329,50.9621,336860.0
2018-04-04 15:30:00,51.28,51.33,51.2,51.25,418660.0,50.9721,51.0218,50.8926,50.9423,418660.0
2018-04-04 15:35:00,51.25,51.33,51.21,51.28,408040.0,50.9423,51.0218,50.9025,50.9721,408040.0
2018-04-04 15:40:00,51.28,51.4,51.23,51.37,513360.0,50.9721,51.0914,50.9224,51.0615,513360.0
2018-04-04 15:45:00,51.37,51.46,51.35,51.45,618480.0,51.0615,51.151,51.0417,51.1411,618480.0
2018-04-04 15:50:00,51.46,51.64,51.46,51.6,707740.0,51.151,51.3299,51.151,51.2902,707740.0
2018-04-04 15:55:00,51.6,51.64,51.45,51.46,1401920.0,51.2902,51.3299,51.1411,51.151,1401920.0
2018-04-05 09:30:00,52.32,52.34,51.98,52.26,1466680.0,52.0058,52.0257,51.6679,51.9462,1466680.0
2018-04-05 09:35:00,52.27,52.28,51.82,51.82,784200.0,51.9561,51.9661,51.5088,51.5088,784200.0
2018-04-05 09:40:00,51.83,52.14,51.83,52.04,628080.0,51.5188,51.8269,51.5188,51.7275,628080.0
2018-04-05 09:45:00,52.04,52.09,51.82,51.83,590200.0,51.7275,51.7772,51.5088,51.5188,590200.0
2018-04-05 09:50:00,51.82,51.87,51.7,51.8,1143080.0,51.5088,51.5585,51.3896,51.489,1143080.0
2018-04-05 09:55:00,51.78,52.08,51.75,52.03,592060.0,51.4691,51.7673,51.4393,51.7176,592060.0
2018-04-05 10:00:00,52.01,52.07,51.85,51.92,305380.0,51.6977,51.7573,51.5387,51.6082,305380.0
2018-04-05 10:05:00,51.93,52.1,51.93,52.04,343600.0,51.6182,51.7872,51.6182,51.7275,343600.0
2018-04-05 10:10:00,52.05,52.1,51.91,51.93,198400.0,51.7375,51.7872,51.5983,51.6182,198400.0
2018-04-05 10:15:00,51.93,51.95,51.86,51.89,190720.0,51.6182,51.6381,51.5486,51.5784,190720.0
2018-04-05 10:20:00,51.87,51.89,51.75,51.84,130800.0,51.5585,51.5784,51.4393,51.5287,130800.0
2018-04-05 10:25:00,51.85,51.85,51.72,51.8,219420.0,51.5387,51.5387,51.4094,51.489,219420.0
2018-04-05 10:30:00,51.83,51.91,51.82,51.83,173600.0,51.5188,51.5983,51.5088,51.5188,173600.0
2018-04-05 10:35:00,51.85,51.85,51.73,51.85,123080.0,51.5387,51.5387,51.4194,51.5387,123080.0
2018-04-05 10:40:00,51.79,51.85,51.7,51.85,193400.0,51.479,51.5387,51.3896,51.5387,193400.0
2018-04-05 10:45:00,51.91,51.95,51.75,51.78,95060.0,51.5983,51.6381,51.4393,51.4691,95060.0
2018-04-05 10:50:00,51.8,51.89,51.75,51.86,140520.0,51.489,51.5784,51.4393,51.5486,140520.0
2018-04-05 10:55:00,51.85,52.05,51.85,51.98,404260.0,51.5387,51.7375,51.5387,51.6679,404260.0
2018-04-05 11:00:00,52.01,52.06,52.0,52.05,123140.0,51.6977,51.7474,51.6878,51.7375,123140.0
2018-04-05 11:05:00,52.06,52.19,52.06,52.12,500920.0,51.7474,51.8766,51.7474,51.807,500920.0
2018-04-05 11:10:00,52.14,52.15,52.03,52.03,110000.0,51.8269,51.8369,51.7176,51.7176,110000.0
2018-04-05 11:15:00,52.04,52.04,51.95,52.03,189760.0,51.7275,51.7275,51.6381,51.7176,189760.0
2018-04-05 11:20:00,52.02,52.16,52.02,52.14,101700.0,51.7076,51.8468,51.7076,51.8269,101700.0
2018-04-05 11:25:00,52.14,52.14,52.0,52.0,129820.0,51.8269,51.8269,51.6878,51.6878,129820.0
2018-04-05 11:30:00,51.99,52.16,51.99,52.15,204300.0,51.6778,51.8468,51.6778,51.8369,204300.0
2018-04-05 11:35:00,52.13,52.15,52.07,52.13,105920.0,51.817,51.8369,51.7573,51.817,105920.0
2018-04-05 11:40:00,52.13,52.14,52.06,52.1,151900.0,51.817,51.8269,51.7474,51.7872,151900.0
2018-04-05 11:45:00,52.11,52.13,52.0,52.03,170640.0,51.7971,51.817,51.6878,51.7176,170640.0
2018-04-05 11:50:00,52.01,52.12,51.96,52.08,98400.0,51.6977,51.807,51.648,51.7673,98400.0
2018-04-05 11:55:00,52.08,52.15,52.01,52.12,110380.0,51.7673,51.8369,51.6977,51.807,110380.0
2018-04-05 12:00:00,52.11,52.14,52.05,52.08,123120.0,51.7971,51.8269,51.7375,51.7673,123120.0
2018-04-05 12:05:00,52.08,52.09,52.0,52.0,148860.0,51.7673,51.7772,51.6878,51.6878,148860.0
2018-04-05 12:10:00,52.05,52.05,51.92,51.95,111900.0,51.7375,51.7375,51.6082,51.6381,111900.0
2018-04-05 12:15:00,51.92,51.92,51.81,51.83,155660.0,51.6082,51.6082,51.4989,51.5188,155660.0
2018-04-05 12:20:00,51.85,51.86,51.79,51.82,165960.0,51.5387,51.5486,51.479,51.5088,165960.0
2018-04-05 12:25:00,51.8,51.86,51.78,51.85,164500.0,51.489,51.5486,51.4691,51.5387,164500.0
2018-04-05 12:30:00,51.88,51.88,51.75,51.79,87940.0,51.5685,51.5685,51.4393,51.479,87940.0
2018-04-05 12:35:00,51.79,51.85,51.74,51.82,106720.0,51.479,51.5387,51.4293,51.5088,106720.0
2018-04-05 12:40:00,51.82,51.86,51.76,51.77,104800.0,51.5088,51.5486,51.4492,51.4591,104800.0
2018-04-05 12:45:00,51.75,51.87,51.75,51.85,111600.0,51.4393,51.5585,51.4393,51.5387,111600.0
2018-04-05 12:50:00,51.84,51.87,51.76,51.76,176340.0,51.5287,51.5585,51.4492,51.4492,176340.0
2018-04-05 12:55:00,51.77,51.87,51.76,51.85,146780.0,51.4591,51.5585,51.4492,51.5387,146780.0
2018-04-05 13:00:00,51.87,51.94,51.87,51.88,76800.0,51.5585,51.6281,51.5585,51.5685,76800.0
2018-04-05 13:05:00,51.87,51.9,51.84,51.86,99100.0,51.5585,51.5884,51.5287,51.5486,99100.0
2018-04-05 13:10:00,51.89,51.89,51.72,51.76,144220.0,51.5784,51.5784,51.4094,51.4492,144220.0
2018-04-05 13:15:00,51.77,51.77,51.66,51.68,255620.0,51.4591,51.4591,51.3498,51.3697,255620.0
2018-04-05 13:20:00,51.69,51.7,51.42,51.44,395300.0,51.3796,51.3896,51.1112,51.1311,395300.0
2018-04-05 13:25:00,51.42,51.46,51.32,51.44,255200.0,51.1112,51.151,51.0118,51.1311,255200.0
2018-04-05 13:30:00,51.44,51.57,51.4,51.56,153480.0,51.1311,51.2603,51.0914,51.2504,153480.0
2018-04-05 13:35:00,51.59,51.62,51.4,51.4,144340.0,51.2802,51.31,51.0914,51.0914,144340.0
2018-04-05 13:40:00,51.38,51.4,51.2,51.25,216380.0,51.0715,51.0914,50.8926,50.9423,216380.0
2018-04-05 13:45:00,51.24,51.45,51.2,51.41,243500.0,50.9323,51.1411,50.8926,51.1013,243500.0
2018-04-05 13:50:00,51.41,51.49,51.35,51.39,132220.0,51.1013,51.1808,51.0417,51.0814,132220.0
2018-04-05 13:55:00,51.38,51.47,51.37,51.41,116600.0,51.0715,51.1609,51.0615,51.1013,116600.0
2018-04-05 14:00:00,51.45,51.56,51.44,51.51,169720.0,51.1411,51.2504,51.1311,51.2007,169720.0
2018-04-05 14:05:00,51.54,51.54,51.38,51.38,122340.0,51.2305,51.2305,51.0715,51.0715,122340.0
2018-04-05 14:10:00,51.39,51.46,51.37,51.44,78700.0,51.0814,51.151,51.0615,51.1311,78700.0
2018-04-05 14:15:00,51.39,51.55,51.39,51.51,152980.0,51.0814,51.2405,51.0814,51.2007,152980.0
2018-04-05 14:20:00,51.52,51.53,51.42,51.44,82200.0,51.2106,51.2206,51.1112,51.1311,82200.0
2018-04-05 14:25:00,51.43,51.51,51.43,51.51,57640.0,51.1212,51.2007,51.1212,51.2007,57640.0
2018-04-05 14:30:00,51.52,51.65,51.51,51.65,119480.0,51.2106,51.3399,51.2007,51.3399,119480.0
2018-04-05 14:35:00,51.65,51.69,51.6,51.62,150440.0,51.3399,51.3796,51.2902,51.31,150440.0
2018-04-05 14:40:00,51.64,51.67,51.55,51.67,73420.0,51.3299,51.3597,51.2405,51.3597,73420.0
2018-04-05 14:45:00,51.7,51.74,51.64,51.7,80500.0,51.3896,51.4293,51.3299,51.3896,80500.0
2018-04-05 14:50:00,51.72,51.77,51.72,51.72,85680.0,51.4094,51.4591,51.4094,51.4094,85680.0
2018-04-05 14:55:00,51.73,51.76,51.69,51.75,67600.0,51.4194,51.4492,51.3796,51.4393,67600.0
2018-04-05 15:00:00,51.75,51.75,51.7,51.71,65360.0,51.4393,51.4393,51.3896,51.3995,65360.0
2018-04-05 15:05:00,51.71,51.84,51.7,51.84,107500.0,51.3995,51.5287,51.3896,51.5287,107500.0
2018-04-05 15:10:00,51.83,51.9,51.82,51.82,116440.0,51.5188,51.5884,51.5088,51.5088,116440.0
2018-04-05 15:15:00,51.84,51.89,51.81,51.85,168640.0,51.5287,51.5784,51.4989,51.5387,168640.0
2018-04-05 15:20:00,51.85,51.9,51.8,51.8,174720.0,51.5387,51.5884,51.489,51.489,174720.0
2018-04-05 15:25:00,51.81,51.81,51.7,51.77,174260.0,51.4989,51.4989,51.3896,51.4591,174260.0
2018-04-05 15:30:00,51.77,51.77,51.61,51.64,111240.0,51.4591,51.4591,51.3001,51.3299,111240.0
2018-04-05 15:35:00,51.64,51.67,51.49,51.51,124500.0,51.3299,51.3597,51.1808,51.2007,124500.0
2018-04-05 15:40:00,51.52,51.7,51.51,51.7,214040.0,51.2106,51.3896,51.2007,51.3896,214040.0
2018-04-05 15:45:00,51.71,51.81,51.7,51.8,317800.0,51.3995,51.4989,51.3896,51.489,317800.0
2018-04-05 15:50:00,51.81,51.83,51.73,51.76,327020.0,51.4989,51.5188,51.4194,51.4492,327020.0
2018-04-05 15:55:00,51.76,51.78,51.62,51.62,905160.0,51.4492,51.4691,51.31,51.31,905160.0
2018-04-06 09:30:00,51.16,51.44,51.03,51.3,831420.0,50.8528,51.1311,50.7236,50.992,831420.0
2018-04-06 09:35:00,51.33,51.72,51.31,51.67,503180.0,51.0218,51.4094,51.0019,51.3597,503180.0
2018-04-06 09:40:00,51.72,51.72,51.35,51.55,305200.0,51.4094,51.4094,51.0417,51.2405,305200.0
2018-04-06 09:45:00,51.55,51.6,51.34,51.6,185200.0,51.2405,51.2902,51.0317,51.2902,185200.0
2018-04-06 09:50:00,51.62,51.8,51.62,51.76,246100.0,51.31,51.489,51.31,51.4492,246100.0
2018-04-06 09:55:00,51.7,51.77,51.6,51.63,195440.0,51.3896,51.4591,51.2902,51.32,195440.0
2018-04-06 10:00:00,51.65,51.67,51.45,51.48,129600.0,51.3399,51.3597,51.1411,51.1709,129600.0
2018-04-06 10:05:00,51.57,51.57,51.37,51.44,117000.0,51.2603,51.2603,51.0615,51.1311,117000.0
2018-04-06 10:10:00,51.42,51.55,51.37,51.51,192640.0,51.1112,51.2405,51.0615,51.2007,192640.0
2018-04-06 10:15:00,51.47,51.61,51.44,51.61,48000.0,51.1609,51.3001,51.1311,51.3001,48000.0
2018-04-06 10:20:00,51.61,51.67,51.52,51.52,112720.0,51.3001,51.3597,51.2106,51.2106,112720.0
2018-04-06 10:25:00,51.57,51.63,51.5,51.51,59840.0,51.2603,51.32,51.1908,51.2007,59840.0
2018-04-06 10:30:00,51.5,51.5,51.28,51.28,105700.0,51.1908,51.1908,50.9721,50.9721,105700.0
2018-04-06 10:35:00,51.32,51.48,51.25,51.38,179900.0,51.0118,51.1709,50.9423,51.0715,179900.0
2018-04-06 10:40:00,51.38,51.38,51.28,51.28,212240.0,51.0715,51.0715,50.9721,50.9721,212240.0
2018-04-06 10:45:00,51.33,51.33,51.13,51.25,283600.0,51.0218,51.0218,50.823,50.9423,283600.0
2018-04-06 10:50:00,51.22,51.35,51.21,51.26,315000.0,50.9124,51.0417,50.9025,50.9522,315000.0
2018-04-06 10:55:00,51.25,51.34,51.24,51.3,140900.0,50.9423,51.0317,50.9323,50.992,140900.0
2018-04-06 11:00:00,51.28,51.28,51.1,51.1,282280.0,50.9721,50.9721,50.7932,50.7932,282280.0
2018-04-06 11:05:00,51.14,51.22,51.1,51.22,111260.0,50.8329,50.9124,50.7932,50.9124,111260.0
2018-04-06 11:10:00,51.21,51.3,51.16,51.28,472820.0,50.9025,50.992,50.8528,50.9721,472820.0
2018-04-06 11:15:00,51.24,51.34,51.19,51.2,103520.0,50.9323,51.0317,50.8826,50.8926,103520.0
2018-04-06 11:20:00,51.27,51.3,51.11,51.14,250720.0,50.9621,50.992,50.8031,50.8329,250720.0
2018-04-06 11:25:00,51.12,51.3,51.12,51.28,88300.0,50.813,50.992,50.813,50.9721,88300.0
2018-04-06 11:30:00,51.28,51.34,51.24,51.27,251540.0,50.9721,51.0317,50.9323,50.9621,251540.0
2018-04-06 11:35:00,51.3,51.5,51.3,51.48,132160.0,50.992,51.1908,50.992,51.1709,132160.0
2018-04-06 11:40:00,51.5,51.56,51.37,51.4,207780.0,51.1908,51.2504,51.0615,51.0914,207780.0
2018-04-06 11:45:00,51.39,51.39,51.32,51.35,135760.0,51.0814,51.0814,51.0118,51.0417,135760.0
2018-04-06 11:50:00,51.34,51.44,51.33,51.39,58000.0,51.0317,51.1311,51.0218,51.0814,58000.0
2018-04-06 11:55:00,51.42,51.65,51.42,51.59,170800.0,51.1112,51.3399,51.1112,51.2802,170800.0
2018-04-06 12:00:00,51.56,51.59,51.43,51.43,163320.0,51.2504,51.2802,51.1212,51.1212,163320.0
2018-04-06 12:05:00,51.45,51.59,51.41,51.53,163280.0,51.1411,51.2802,51.1013,51.2206,163280.0
2018-04-06 12:10:00,51.53,51.53,51.38,51.4,169880.0,51.2206,51.2206,51.0715,51.0914,169880.0
2018-04-06 12:15:00,51.43,51.44,51.3,51.33,107400.0,51.1212,51.1311,50.992,51.0218,107400.0
2018-04-06 12:20:00,51.3,51.3,51.23,51.26,253620.0,50.992,50.992,50.9224,50.9522,253620.0
2018-04-06 12:25:00,51.3,51.34,51.27,51.27,48000.0,50.992,51.0317,50.9621,50.9621,48000.0
2018-04-06 12:30:00,51.27,51.42,51.24,51.33,64980.0,50.9621,51.1112,50.9323,51.0218,64980.0
2018-04-06 12:35:00,51.33,51.46,51.3,51.4,146440.0,51.0218,51.151,50.992,51.0914,146440.0
2018-04-06 12:40:00,51.43,51.55,51.43,51.48,96220.0,51.1212,51.2405,51.1212,51.1709,96220.0
2018-04-06 12:45:00,51.47,51.52,51.45,51.49,80320.0,51.1609,51.2106,51.1411,51.1808,80320.0
2018-04-06 12:50:00,51.45,51.53,51.45,51.52,92000.0,51.1411,51.2206,51.1411,51.2106,92000.0
2018-04-06 12:55:00,51.54,51.68,51.54,51.63,172060.0,51.2305,51.3697,51.2305,51.32,172060.0
2018-04-06 13:00:00,51.62,51.62,51.41,51.45,166000.0,51.31,51.31,51.1013,51.1411,166000.0
2018-04-06 13:05:00,51.45,51.46,51.25,51.3,173460.0,51.1411,51.151,50.9423,50.992,173460.0
2018-04-06 13:10:00,51.3,51.33,51.2,51.2,195080.0,50.992,51.0218,50.8926,50.8926,195080.0
2018-04-06 13:15:00,51.19,51.25,51.16,51.23,86280.0,50.8826,50.9423,50.8528,50.9224,86280.0
2018-04-06 13:20:00,51.23,51.27,51.19,51.24,122560.0,50.9224,50.9621,50.8826,50.9323,122560.0
2018-04-06 13:25:00,51.24,51.39,51.22,51.33,91940.0,50.9323,51.0814,50.9124,51.0218,91940.0
2018-04-06 13:30:00,51.33,51.33,51.13,51.13,149360.0,51.0218,51.0218,50.823,50.823,149360.0
2018-04-06 13:35:00,51.1,51.23,51.01,51.05,175100.0,50.7932,50.9224,50.7037,50.7435,175100.0
2018-04-06 13:40:00,51.04,51.04,50.98,51.0,123220.0,50.7335,50.7335,50.6739,50.6938,123220.0
2018-04-06 13:45:00,51.03,51.03,50.79,50.84,199260.0,50.7236,50.7236,50.485,50.5347,199260.0
2018-04-06 13:50:00,50.84,50.84,50.6,50.62,463340.0,50.5347,50.5347,50.2962,50.316,463340.0
2018-04-06 13:55:00,50.6,50.77,50.6,50.62,236040.0,50.2962,50.4651,50.2962,50.316,236040.0
2018-04-06 14:00:00,50.59,50.69,50.56,50.64,221780.0,50.2862,50.3856,50.2564,50.3359,221780.0
2018-04-06 14:05:00,50.63,50.69,50.46,50.57,329080.0,50.326,50.3856,50.157,50.2663,329080.0
2018-04-06 14:10:00,50.58,50.72,50.58,50.7,213640.0,50.2763,50.4154,50.2763,50.3956,213640.0
2018-04-06 14:15:00,50.7,50.7,50.52,50.52,237880.0,50.3956,50.3956,50.2166,50.2166,237880.0
2018-04-06 14:20:00,50.58,50.69,50.5,50.55,225780.0,50.2763,50.3856,50.1968,50.2465,225780.0
2018-04-06 14:25:00,50.55,50.6,50.43,50.59,480080.0,50.2465,50.2962,50.1272,50.2862,480080.0
2018-04-06 14:30:00,50.57,50.71,50.5,50.5,293800.0,50.2663,50.4055,50.1968,50.1968,293800.0
2018-04-06 14:35:00,50.51,50.58,50.44,50.46,150680.0,50.2067,50.2763,50.1371,50.157,150680.0
2018-04-06 14:40:00,50.42,50.74,50.41,50.62,250060.0,50.1172,50.4353,50.1073,50.316,250060.0
2018-04-06 14:45:00,50.63,50.65,50.57,50.64,131780.0,50.326,50.3459,50.2663,50.3359,131780.0
2018-04-06 14:50:00,50.65,50.65,50.45,50.52,137060.0,50.3459,50.3459,50.1471,50.2166,137060.0
2018-04-06 14:55:00,50.5,50.57,50.34,50.48,299120.0,50.1968,50.2663,50.0377,50.1769,299120.0
2018-04-06 15:00:00,50.47,50.61,50.36,50.36,246060.0,50.1669,50.3061,50.0576,50.0576,246060.0
2018-04-06 15:05:00,50.35,50.43,50.31,50.42,301460.0,50.0477,50.1272,50.0079,50.1172,301460.0
2018-04-06 15:10:00,50.4,50.6,50.38,50.59,258580.0,50.0974,50.2962,50.0775,50.2862,258580.0
2018-04-06 15:15:00,50.59,50.66,50.53,50.53,274880.0,50.2862,50.3558,50.2266,50.2266,274880.0
2018-04-06 15:20:00,50.53,50.7,50.53,50.63,316580.0,50.2266,50.3956,50.2266,50.326,316580.0
2018-04-06 15:25:00,50.65,50.65,50.48,50.48,183580.0,50.3459,50.3459,50.1769,50.1769,183580.0
2018-04-06 15:30:00,50.47,50.68,50.45,50.65,286480.0,50.1669,50.3757,50.1471,50.3459,286480.0
2018-04-06 15:35:00,50.61,50.68,50.49,50.6,313320.0,50.3061,50.3757,50.1868,50.2962,313320.0
2018-04-06 15:40:00,50.6,50.66,50.57,50.6,381120.0,50.2962,50.3558,50.2663,50.2962,381120.0
2018-04-06 15:45:00,50.65,50.65,50.44,50.44,519560.0,50.3459,50.3459,50.1371,50.1371,519560.0
2018-04-06 15:50:00,50.47,50.8,50.47,50.65,531540.0,50.1669,50.495,50.1669,50.3459,531540.0
2018-04-06 15:55:00,50.62,50.7,50.47,50.49,1902120.0,50.316,50.3956,50.1669,50.1868,1902120.0
2018-04-09 09:30:00,51.0,51.15,50.97,51.06,1431900.0,50.6938,50.8429,50.6639,50.7534,1431900.0
2018-04-09 09:35:00,51.1,51.39,51.02,51.21,1058940.0,50.7932,51.0814,50.7136,50.9025,1058940.0
2018-04-09 09:40:00,51.2,51.34,51.12,51.3,677020.0,50.8926,51.0317,50.813,50.992,677020.0
2018-04-09 09:45:00,51.29,51.73,51.29,51.65,516520.0,50.982,51.4194,50.982,51.3399,516520.0
2018-04-09 09:50:00,51.67,51.87,51.65,51.86,378960.0,51.3597,51.5585,51.3399,51.5486,378960.0
2018-04-09 09:55:00,51.88,51.9,51.62,51.63,646160.0,51.5685,51.5884,51.31,51.32,646160.0
2018-04-09 10:00:00,51.61,51.75,51.6,51.71,181380.0,51.3001,51.4393,51.2902,51.3995,181380.0
2018-04-09 10:05:00,51.71,51.77,51.59,51.64,169700.0,51.3995,51.4591,51.2802,51.3299,169700.0
2018-04-09 10:10:00,51.63,51.67,51.55,51.55,187340.0,51.32,51.3597,51.2405,51.2405,187340.0
2018-04-09 10:15:00,51.53,51.7,51.53,51.63,105880.0,51.2206,51.3896,51.2206,51.32,105880.0
2018-04-09 10:20:00,51.66,51.73,51.66,51.69,99420.0,51.3498,51.4194,51.3498,51.3796,99420.0
2018-04-09 10:25:00,51.7,51.84,51.69,51.77,220940.0,51.3896,51.5287,51.3796,51.4591,220940.0
2018-04-09 10:30:00,51.78,51.89,51.76,51.78,83340.0,51.4691,51.5784,51.4492,51.4691,83340.0
2018-04-09 10:35:00,51.76,51.81,51.73,51.77,107440.0,51.4492,51.4989,51.4194,51.4591,107440.0
2018-04-09 10:40:00,51.77,51.79,51.71,51.73,74000.0,51.4591,51.479,51.3995,51.4194,74000.0
2018-04-09 10:45:00,51.75,51.8,51.66,51.69,141020.0,51.4393,51.489,51.3498,51.3796,141020.0
2018-04-09 10:50:00,51.72,51.79,51.71,51.77,157860.0,51.4094,51.479,51.3995,51.4591,157860.0
2018-04-09 10:55:00,51.7,51.75,51.7,51.72,58440.0,51.3896,51.4393,51.3896,51.4094,58440.0
2018-04-09 11:00:00,51.69,51.72,51.65,51.67,64680.0,51.3796,51.4094,51.3399,51.3597,64680.0
2018-04-09 11:05:00,51.68,51.69,51.56,51.61,116400.0,51.3697,51.3796,51.2504,51.3001,116400.0
2018-04-09 11:10:00,51.64,51.7,51.62,51.7,64200.0,51.3299,51.3896,51.31,51.3896,64200.0
2018-04-09 11:15:00,51.7,51.71,51.66,51.7,81800.0,51.3896,51.3995,51.3498,51.3896,81800.0
2018-04-09 11:20:00,51.71,51.81,51.7,51.74,113260.0,51.3995,51.4989,51.3896,51.4293,113260.0
2018-04-09 11:25:00,51.74,51.81,51.68,51.75,133360.0,51.4293,51.4989,51.3697,51.4393,133360.0
2018-04-09 11:30:00,51.77,51.89,51.77,51.86,134480.0,51.4591,51.5784,51.4591,51.5486,134480.0
2018-04-09 11:35:00,51.86,51.87,51.83,51.83,31000.0,51.5486,51.5585,51.5188,51.5188,31000.0
2018-04-09 11:40:00,51.81,51.88,51.81,51.88,41000.0,51.4989,51.5685,51.4989,51.5685,41000.0
2018-04-09 11:45:00,51.88,52.0,51.88,52.0,210660.0,51.5685,51.6878,51.5685,51.6878,210660.0
2018-04-09 11:50:00,52.03,52.06,51.95,51.99,293200.0,51.7176,51.7474,51.6381,51.6778,293200.0
2018-04-09 11:55:00,52.0,52.03,51.93,52.01,246800.0,51.6878,51.7176,51.6182,51.6977,246800.0
2018-04-09 12:00:00,52.0,52.05,51.94,52.02,224440.0,51.6878,51.7375,51.6281,51.7076,224440.0
2018-04-09 12:05:00,51.97,52.07,51.97,52.07,122540.0,51.6579,51.7573,51.6579,51.7573,122540.0
2018-04-09 12:10:00,52.06,52.12,52.06,52.09,81000.0,51.7474,51.807,51.7474,51.7772,81000.0
2018-04-09 12:15:00,52.12,52.14,52.01,52.02,156880.0,51.807,51.8269,51.6977,51.7076,156880.0
2018-04-09 12:20:00,52.04,52.05,51.97,52.02,113260.0,51.7275,51.7375,51.6579,51.7076,113260.0
2018-04-09 12:25:00,52.02,52.05,52.0,52.04,73000.0,51.7076,51.7375,51.6878,51.7275,73000.0
2018-04-09 12:30:00,52.05,52.05,51.96,52.03,54480.0,51.7375,51.7375,51.648,51.7176,54480.0
2018-04-09 12:35:00,52.0,52.09,51.99,52.0,67720.0,51.6878,51.7772,51.6778,51.6878,67720.0
2018-04-09 12:40:00,52.02,52.03,51.95,52.02,113920.0,51.7076,51.7176,51.6381,51.7076,113920.0
2018-04-09 12:45:00,52.04,52.14,52.01,52.13,91880.0,51.7275,51.8269,51.6977,51.817,91880.0
2018-04-09 12:50:00,52.1,52.15,52.06,52.08,130120.0,51.7872,51.8369,51.7474,51.7673,130120.0
2018-04-09 12:55:00,52.08,52.09,52.0,52.05,155060.0,51.7673,51.7772,51.6878,51.7375,155060.0
2018-04-09 13:00:00,52.08,52.17,52.07,52.15,125940.0,51.7673,51.8567,51.7573,51.8369,125940.0
2018-04-09 13:05:00,52.14,52.23,52.12,52.23,85700.0,51.8269,51.9164,51.807,51.9164,85700.0
2018-04-09 13:10:00,52.21,52.23,52.15,52.15,54120.0,51.8965,51.9164,51.8369,51.8369,54120.0
2018-04-09 13:15:00,52.14,52.19,52.14,52.18,27000.0,51.8269,51.8766,51.8269,51.8667,27000.0
2018-04-09 13:20:00,52.18,52.18,52.04,52.07,138920.0,51.8667,51.8667,51.7275,51.7573,138920.0
2018-04-09 13:25:00,52.09,52.1,52.03,52.1,41000.0,51.7772,51.7872,51.7176,51.7872,41000.0
2018-04-09 13:30:00,52.11,52.16,52.09,52.12,150960.0,51.7971,51.8468,51.7772,51.807,150960.0
2018-04-09 13:35:00,52.11,52.11,52.02,52.04,120060.0,51.7971,51.7971,51.7076,51.7275,120060.0
2018-04-09 13:40:00,52.05,52.05,51.85,51.89,197580.0,51.7375,51.7375,51.5387,51.5784,197580.0
2018-04-09 13:45:00,51.92,52.0,51.92,51.97,79420.0,51.6082,51.6878,51.6082,51.6579,79420.0
2018-04-09 13:50:00,51.98,52.03,51.98,52.01,96020.0,51.6679,51.7176,51.6679,51.6977,96020.0
2018-04-09 13:55:00,52.01,52.06,51.99,52.04,83400.0,51.6977,51.7474,51.6778,51.7275,83400.0
2018-04-09 14:00:00,52.1,52.1,52.0,52.04,98180.0,51.7872,51.7872,51.6878,51.7275,98180.0
2018-04-09 14:05:00,51.97,51.98,51.87,51.89,76000.0,51.6579,51.6679,51.5585,51.5784,76000.0
2018-04-09 14:10:00,51.86,51.89,51.82,51.89,145780.0,51.5486,51.5784,51.5088,51.5784,145780.0
2018-04-09 14:15:00,51.89,51.95,51.84,51.95,84000.0,51.5784,51.6381,51.5287,51.6381,84000.0
2018-04-09 14:20:00,51.94,51.96,51.78,51.83,162400.0,51.6281,51.648,51.4691,51.5188,162400.0
2018-04-09 14:25:00,51.81,51.85,51.79,51.84,89600.0,51.4989,51.5387,51.479,51.5287,89600.0
2018-04-09 14:30:00,51.82,51.9,51.8,51.88,42000.0,51.5088,51.5884,51.489,51.5685,42000.0
2018-04-09 14:35:00,51.85,51.85,51.81,51.81,61840.0,51.5387,51.5387,51.4989,51.4989,61840.0
2018-04-09 14:40:00,51.82,51.82,51.67,51.68,202240.0,51.5088,51.5088,51.3597,51.3697,202240.0
2018-04-09 14:45:00,51.69,51.73,51.67,51.7,74000.0,51.3796,51.4194,51.3597,51.3896,74000.0
2018-04-09 14:50:00,51.72,51.8,51.7,51.78,81620.0,51.4094,51.489,51.3896,51.4691,81620.0
2018-04-09 14:55:00,51.79,51.87,51.79,51.84,61720.0,51.479,51.5585,51.479,51.5287,61720.0
2018-04-09 15:00:00,51.8,51.81,51.7,51.76,70460.0,51.489,51.4989,51.3896,51.4492,70460.0
2018-04-09 15:05:00,51.73,51.77,51.7,51.71,51500.0,51.4194,51.4591,51.3896,51.3995,51500.0
2018-04-09 15:10:00,51.72,51.72,51.57,51.57,92000.0,51.4094,51.4094,51.2603,51.2603,92000.0
2018-04-09 15:15:00,51.56,51.6,51.45,51.5,183300.0,51.2504,51.2902,51.1411,51.1908,183300.0
2018-04-09 15:20:00,51.48,51.52,51.36,51.49,172060.0,51.1709,51.2106,51.0516,51.1808,172060.0
2018-04-09 15:25:00,51.48,51.55,51.44,51.52,221100.0,51.1709,51.2405,51.1311,51.2106,221100.0
2018-04-09 15:30:00,51.53,51.58,51.38,51.38,274440.0,51.2206,51.2703,51.0715,51.0715,274440.0
2018-04-09 15:35:00,51.37,51.43,51.34,51.42,334680.0,51.0615,51.1212,51.0317,51.1112,334680.0
2018-04-09 15:40:00,51.39,51.4,51.27,51.35,346840.0,51.0814,51.0914,50.9621,51.0417,346840.0
2018-04-09 15:45:00,51.3,51.39,51.23,51.25,419380.0,50.992,51.0814,50.9224,50.9423,419380.0
2018-04-09 15:50:00,51.21,51.23,51.1,51.14,540200.0,50.9025,50.9224,50.7932,50.8329,540200.0
2018-04-09 15:55:00,51.14,51.16,50.96,51.01,978520.0,50.8329,50.8528,50.654,50.7037,978520.0
2018-04-10 09:30:00,51.51,51.56,50.91,51.07,1969180.0,51.2007,51.2504,50.6043,50.7633,1969180.0
2018-04-10 09:35:00,51.07,51.23,50.96,51.03,737680.0,50.7633,50.9224,50.654,50.7236,737680.0
2018-04-10 09:40:00,50.98,51.04,50.77,50.77,937580.0,50.6739,50.7335,50.4651,50.4651,937580.0
2018-04-10 09:45:00,50.8,51.1,50.79,51.09,563940.0,50.495,50.7932,50.485,50.7832,563940.0
2018-04-10 09:50:00,51.06,51.09,50.88,50.9,409520.0,50.7534,50.7832,50.5745,50.5944,409520.0
2018-04-10 09:55:00,50.89,51.14,50.86,51.08,458560.0,50.5844,50.8329,50.5546,50.7733,458560.0
2018-04-10 10:00:00,51.09,51.27,51.09,51.17,364220.0,50.7832,50.9621,50.7832,50.8627,364220.0
2018-04-10 10:05:00,51.17,51.21,51.06,51.08,223960.0,50.8627,50.9025,50.7534,50.7733,223960.0
2018-04-10 10:10:00,51.09,51.15,51.0,51.14,165160.0,50.7832,50.8429,50.6938,50.8329,165160.0
2018-04-10 10:15:00,51.14,51.21,51.1,51.1,318580.0,50.8329,50.9025,50.7932,50.7932,318580.0
2018-04-10 10:20:00,51.13,51.23,51.01,51.22,273120.0,50.823,50.9224,50.7037,50.9124,273120.0
2018-04-10 10:25:00,51.22,51.29,51.16,51.16,253560.0,50.9124,50.982,50.8528,50.8528,253560.0
2018-04-10 10:30:00,51.2,51.29,51.19,51.27,194800.0,50.8926,50.982,50.8826,50.9621,194800.0
2018-04-10 10:35:00,51.29,51.39,51.23,51.34,220120.0,50.982,51.0814,50.9224,51.0317,220120.0
2018-04-10 10:40:00,51.31,51.46,51.31,51.46,260300.0,51.0019,51.151,51.0019,51.151,260300.0
2018-04-10 10:45:00,51.47,51.5,51.4,51.4,282920.0,51.1609,51.1908,51.0914,51.0914,282920.0
2018-04-10 10:50:00,51.4,51.42,51.31,51.41,360800.0,51.0914,51.1112,51.0019,51.1013,360800.0
2018-04-10 10:55:00,51.4,51.4,51.25,51.31,135940.0,51.0914,51.0914,50.9423,51.0019,135940.0
2018-04-10 11:00:00,51.31,51.43,51.31,51.36,188000.0,51.0019,51.1212,51.0019,51.0516,188000.0
2018-04-10 11:05:00,51.36,51.36,51.25,51.3,123960.0,51.0516,51.0516,50.9423,50.992,123960.0
2018-04-10 11:10:00,51.29,51.34,51.19,51.31,152560.0,50.982,51.0317,50.8826,51.0019,152560.0
2018-04-10 11:15:00,51.33,51.36,51.27,51.3,136120.0,51.0218,51.0516,50.9621,50.992,136120.0
2018-04-10 11:20:00,51.31,51.42,51.3,51.42,106560.0,51.0019,51.1112,50.992,51.1112,106560.0
2018-04-10 11:25:00,51.39,51.42,51.25,51.31,168900.0,51.0814,51.1112,50.9423,51.0019,168900.0
2018-04-10 11:30:00,51.29,51.44,51.29,51.4,102020.0,50.982,51.1311,50.982,51.0914,102020.0
2018-04-10 11:35:00,51.41,51.46,51.38,51.45,209460.0,51.1013,51.151,51.0715,51.1411,209460.0
2018-04-10 11:40:00,51.45,51.5,51.31,51.31,178540.0,51.1411,51.1908,51.0019,51.0019,178540.0
2018-04-10 11:45:00,51.32,51.32,51.16,51.3,248780.0,51.0118,51.0118,50.8528,50.992,248780.0
2018-04-10 11:50:00,51.22,51.39,51.18,51.36,159060.0,50.9124,51.0814,50.8727,51.0516,159060.0
2018-04-10 11:55:00,51.35,51.43,51.33,51.37,96500.0,51.0417,51.1212,51.0218,51.0615,96500.0
2018-04-10 12:00:00,51.39,51.43,51.32,51.39,130980.0,51.0814,51.1212,51.0118,51.0814,130980.0
2018-04-10 12:05:00,51.4,51.44,51.31,51.4,132720.0,51.0914,51.1311,51.0019,51.0914,132720.0
2018-04-10 12:10:00,51.41,51.44,51.33,51.33,109840.0,51.1013,51.1311,51.0218,51.0218,109840.0
2018-04-10 12:15:00,51.37,51.37,51.29,51.33,187980.0,51.0615,51.0615,50.982,51.0218,187980.0
2018-04-10 12:20:00,51.29,51.36,51.27,51.27,151060.0,50.982,51.0516,50.9621,50.9621,151060.0
2018-04-10 12:25:00,51.25,51.25,51.1,51.21,172600.0,50.9423,50.9423,50.7932,50.9025,172600.0
2018-04-10 12:30:00,51.2,51.35,51.2,51.3,98400.0,50.8926,51.0417,50.8926,50.992,98400.0
2018-04-10 12:35:00,51.25,51.31,51.21,51.29,70700.0,50.9423,51.0019,50.9025,50.982,70700.0
2018-04-10 12:40:00,51.27,51.32,51.24,51.3,100820.0,50.9621,51.0118,50.9323,50.992,100820.0
2018-04-10 12:45:00,51.28,51.33,51.22,51.32,125860.0,50.9721,51.0218,50.9124,51.0118,125860.0
2018-04-10 12:50:00,51.32,51.33,51.22,51.26,129380.0,51.0118,51.0218,50.9124,50.9522,129380.0
2018-04-10 12:55:00,51.24,51.28,51.18,51.23,89580.0,50.9323,50.9721,50.8727,50.9224,89580.0
2018-04-10 13:00:00,51.22,51.28,51.14,51.25,126180.0,50.9124,50.9721,50.8329,50.9423,126180.0
2018-04-10 13:05:00,51.22,51.27,51.16,51.24,144600.0,50.9124,50.9621,50.8528,50.9323,144600.0
2018-04-10 13:10:00,51.26,51.3,51.24,51.3,96400.0,50.9522,50.992,50.9323,50.992,96400.0
2018-04-10 13:15:00,51.26,51.27,51.2,51.2,48640.0,50.9522,50.9621,50.8926,50.8926,48640.0
2018-04-10 13:20:00,51.2,51.27,51.16,51.23,99100.0,50.8926,50.9621,50.8528,50.9224,99100.0
2018-04-10 13:25:00,51.25,51.3,51.22,51.26,69780.0,50.9423,50.992,50.9124,50.9522,69780.0
2018-04-10 13:30:00,51.25,51.42,51.23,51.42,139320.0,50.9423,51.1112,50.9224,51.1112,139320.0
2018-04-10 13:35:00,51.42,51.51,51.41,51.48,348420.0,51.1112,51.2007,51.1013,51.1709,348420.0
2018-04-10 13:40:00,51.48,51.48,51.37,51.38,152400.0,51.1709,51.1709,51.0615,51.0715,152400.0
2018-04-10 13:45:00,51.37,51.41,51.3,51.4,119940.0,51.0615,51.1013,50.992,51.0914,119940.0
2018-04-10 13:50:00,51.42,51.46,51.39,51.45,66000.0,51.1112,51.151,51.0814,51.1411,66000.0
2018-04-10 13:55:00,51.46,51.52,51.45,51.51,150960.0,51.151,51.2106,51.1411,51.2007,150960.0
2018-04-10 14:00:00,51.52,51.54,51.41,51.5,179000.0,51.2106,51.2305,51.1013,51.1908,179000.0
2018-04-10 14:05:00,51.48,51.6,51.47,51.58,155840.0,51.1709,51.2902,51.1609,51.2703,155840.0
2018-04-10 14:10:00,51.56,51.7,51.56,51.6,169340.0,51.2504,51.3896,51.2504,51.2902,169340.0
2018-04-10 14:15:00,51.61,51.67,51.58,51.58,147980.0,51.3001,51.3597,51.2703,51.2703,147980.0
2018-04-10 14:20:00,51.58,51.61,51.55,51.57,166420.0,51.2703,51.3001,51.2405,51.2603,166420.0
2018-04-10 14:25:00,51.56,51.6,51.47,51.49,130420.0,51.2504,51.2902,51.1609,51.1808,130420.0
2018-04-10 14:30:00,51.52,51.63,51.48,51.63,111400.0,51.2106,51.32,51.1709,51.32,111400.0
2018-04-10 14:35:00,51.61,51.61,51.43,51.51,109940.0,51.3001,51.3001,51.1212,51.2007,109940.0
2018-04-10 14:40:00,51.49,51.49,51.37,51.43,98900.0,51.1808,51.1808,51.0615,51.1212,98900.0
2018-04-10 14:45:00,51.41,51.51,51.41,51.45,72000.0,51.1013,51.2007,51.1013,51.1411,72000.0
2018-04-10 14:50:00,51.45,51.58,51.44,51.55,80360.0,51.1411,51.2703,51.1311,51.2405,80360.0
2018-04-10 14:55:00,51.53,51.7,51.53,51.7,145200.0,51.2206,51.3896,51.2206,51.3896,145200.0
2018-04-10 15:00:00,51.7,51.75,51.59,51.59,174860.0,51.3896,51.4393,51.2802,51.2802,174860.0
2018-04-10 15:05:00,51.64,51.91,51.63,51.91,198740.0,51.3299,51.5983,51.32,51.5983,198740.0
2018-04-10 15:10:00,51.91,51.95,51.8,51.88,265620.0,51.5983,51.6381,51.489,51.5685,265620.0
2018-04-10 15:15:00,51.87,52.06,51.82,52.03,233300.0,51.5585,51.7474,51.5088,51.7176,233300.0
2018-04-10 15:20:00,52.02,52.06,51.82,51.85,354640.0,51.7076,51.7474,51.5088,51.5387,354640.0
2018-04-10 15:25:00,51.84,51.97,51.8,51.95,272220.0,51.5287,51.6579,51.489,51.6381,272220.0
2018-04-10 15:30:00,51.91,51.94,51.8,51.8,225780.0,51.5983,51.6281,51.489,51.489,225780.0
2018-04-10 15:35:00,51.8,51.88,51.79,51.88,170100.0,51.489,51.5685,51.479,51.5685,170100.0
2018-04-10 15:40:00,51.88,51.98,51.87,51.92,235400.0,51.5685,51.6679,51.5585,51.6082,235400.0
2018-04-10 15:45:00,51.9,51.99,51.88,51.95,303820.0,51.5884,51.6778,51.5685,51.6381,303820.0
2018-04-10 15:50:00,51.96,52.02,51.87,51.89,351620.0,51.648,51.7076,51.5585,51.5784,351620.0
2018-04-10 15:55:00,51.89,51.91,51.8,51.82,766420.0,51.5784,51.5983,51.489,51.5088,766420.0
2018-04-11 09:30:00,51.6,51.79,51.5,51.58,836560.0,51.2902,51.479,51.1908,51.2703,836560.0
2018-04-11 09:35:00,51.61,51.79,51.56,51.67,315620.0,51.3001,51.479,51.2504,51.3597,315620.0
2018-04-11 09:40:00,51.65,51.66,51.36,51.38,304320.0,51.3399,51.3498,51.0516,51.0715,304320.0
2018-04-11 09:45:00,51.4,51.45,51.25,51.26,347520.0,51.0914,51.1411,50.9423,50.9522,347520.0
2018-04-11 09:50:00,51.28,51.34,51.21,51.23,298900.0,50.9721,51.0317,50.9025,50.9224,298900.0
2018-04-11 09:55:00,51.24,51.43,51.21,51.41,374040.0,50.9323,51.1212,50.9025,51.1013,374040.0
2018-04-11 10:00:00,51.4,51.5,51.28,51.37,444800.0,51.0914,51.1908,50.9721,51.0615,444800.0
2018-04-11 10:05:00,51.35,51.35,51.15,51.29,374260.0,51.0417,51.0417,50.8429,50.982,374260.0
2018-04-11 10:10:00,51.27,51.34,51.22,51.28,200560.0,50.9621,51.0317,50.9124,50.9721,200560.0
2018-04-11 10:15:00,51.27,51.37,51.2,51.35,331920.0,50.9621,51.0615,50.8926,51.0417,331920.0
2018-04-11 10:20:00,51.36,51.51,51.34,51.5,397400.0,51.0516,51.2007,51.0317,51.1908,397400.0
2018-04-11 10:25:00,51.5,51.61,51.47,51.55,380860.0,51.1908,51.3001,51.1609,51.2405,380860.0
2018-04-11 10:30:00,51.55,51.6,51.5,51.57,298840.0,51.2405,51.2902,51.1908,51.2603,298840.0
2018-04-11 10:35:00,51.59,51.59,51.49,51.56,163100.0,51.2802,51.2802,51.1808,51.2504,163100.0
2018-04-11 10:40:00,51.55,51.57,51.48,51.56,82180.0,51.2405,51.2603,51.1709,51.2504,82180.0
2018-04-11 10:45:00,51.56,51.56,51.38,51.41,140360.0,51.2504,51.2504,51.0715,51.1013,140360.0
2018-04-11 10:50:00,51.4,51.42,51.23,51.23,165280.0,51.0914,51.1112,50.9224,50.9224,165280.0
2018-04-11 10:55:00,51.25,51.37,51.23,51.26,104980.0,50.9423,51.0615,50.9224,50.9522,104980.0
2018-04-11 11:00:00,51.22,51.24,51.12,51.14,215740.0,50.9124,50.9323,50.813,50.8329,215740.0
2018-04-11 11:05:00,51.17,51.18,51.08,51.13,348240.0,50.8627,50.8727,50.7733,50.823,348240.0
2018-04-11 11:10:00,51.15,51.16,51.06,51.1,307200.0,50.8429,50.8528,50.7534,50.7932,307200.0
2018-04-11 11:15:00,51.1,51.11,50.98,51.02,445120.0,50.7932,50.8031,50.6739,50.7136,445120.0
2018-04-11 11:20:00,51.02,51.12,50.96,51.1,290100.0,50.7136,50.813,50.654,50.7932,290100.0
2018-04-11 11:25:00,51.12,51.19,51.09,51.16,296880.0,50.813,50.8826,50.7832,50.8528,296880.0
2018-04-11 11:30:00,51.17,51.2,51.15,51.17,157660.0,50.8627,50.8926,50.8429,50.8627,157660.0
2018-04-11 11:35:00,51.16,51.35,51.16,51.31,311900.0,50.8528,51.0417,50.8528,51.0019,311900.0
2018-04-11 11:40:00,51.33,51.42,51.33,51.4,204060.0,51.0218,51.1112,51.0218,51.0914,204060.0
2018-04-11 11:45:00,51.39,51.48,51.39,51.46,55800.0,51.0814,51.1709,51.0814,51.151,55800.0
2018-04-11 11:50:00,51.45,51.51,51.41,51.5,163620.0,51.1411,51.2007,51.1013,51.1908,163620.0
2018-04-11 11:55:00,51.48,51.5,51.3,51.35,179780.0,51.1709,51.1908,50.992,51.0417,179780.0
2018-04-11 12:00:00,51.37,51.6,51.37,51.56,254740.0,51.0615,51.2902,51.0615,51.2504,254740.0
2018-04-11 12:05:00,51.55,51.57,51.49,51.49,115180.0,51.2405,51.2603,51.1808,51.1808,115180.0
2018-04-11 12:10:00,51.49,51.63,51.49,51.57,139380.0,51.1808,51.32,51.1808,51.2603,139380.0
2018-04-11 12:15:00,51.56,51.58,51.48,51.5,106640.0,51.2504,51.2703,51.1709,51.1908,106640.0
2018-04-11 12:20:00,51.51,51.58,51.49,51.52,123360.0,51.2007,51.2703,51.1808,51.2106,123360.0
2018-04-11 12:25:00,51.55,51.55,51.46,51.46,109000.0,51.2405,51.2405,51.151,51.151,109000.0
2018-04-11 12:30:00,51.5,51.54,51.49,51.5,235480.0,51.1908,51.2305,51.1808,51.1908,235480.0
2018-04-11 12:35:00,51.5,51.5,51.4,51.41,99740.0,51.1908,51.1908,51.0914,51.1013,99740.0
2018-04-11 12:40:00,51.45,51.51,51.44,51.48,58000.0,51.1411,51.2007,51.1311,51.1709,58000.0
2018-04-11 12:45:00,51.47,51.47,51.38,51.44,169380.0,51.1609,51.1609,51.0715,51.1311,169380.0
2018-04-11 12:50:00,51.42,51.42,51.25,51.28,187280.0,51.1112,51.1112,50.9423,50.9721,187280.0
2018-04-11 12:55:00,51.29,51.38,51.23,51.23,315660.0,50.982,51.0715,50.9224,50.9224,315660.0
2018-04-11 13:00:00,51.23,51.31,51.23,51.29,293360.0,50.9224,51.0019,50.9224,50.982,293360.0
2018-04-11 13:05:00,51.27,51.27,51.2,51.25,156000.0,50.9621,50.9621,50.8926,50.9423,156000.0
2018-04-11 13:10:00,51.23,51.23,51.18,51.18,97000.0,50.9224,50.9224,50.8727,50.8727,97000.0
2018-04-11 13:15:00,51.2,51.34,51.2,51.33,197600.0,50.8926,51.0317,50.8926,51.0218,197600.0
2018-04-11 13:20:00,51.34,51.4,51.33,51.35,138260.0,51.0317,51.0914,51.0218,51.0417,138260.0
2018-04-11 13:25:00,51.35,51.35,51.25,51.29,136400.0,51.0417,51.0417,50.9423,50.982,136400.0
2018-04-11 13:30:00,51.28,51.28,51.13,51.25,94920.0,50.9721,50.9721,50.823,50.9423,94920.0
2018-04-11 13:35:00,51.25,51.3,51.19,51.3,100420.0,50.9423,50.992,50.8826,50.992,100420.0
2018-04-11 13:40:00,51.3,51.31,51.25,51.27,146160.0,50.992,51.0019,50.9423,50.9621,146160.0
2018-04-11 13:45:00,51.24,51.34,51.22,51.31,186000.0,50.9323,51.0317,50.9124,51.0019,186000.0
2018-04-11 13:50:00,51.33,51.34,51.3,51.31,143600.0,51.0218,51.0317,50.992,51.0019,143600.0
2018-04-11 13:55:00,51.34,51.47,51.32,51.46,184820.0,51.0317,51.1609,51.0118,51.151,184820.0
2018-04-11 14:00:00,51.48,51.6,51.48,51.54,580860.0,51.1709,51.2902,51.1709,51.2305,580860.0
2018-04-11 14:05:00,51.56,51.6,51.31,51.32,268560.0,51.2504,51.2902,51.0019,51.0118,268560.0
2018-04-11 14:10:00,51.36,51.53,51.35,51.49,157280.0,51.0516,51.2206,51.0417,51.1808,157280.0
2018-04-11 14:15:00,51.49,51.52,51.41,51.51,126740.0,51.1808,51.2106,51.1013,51.2007,126740.0
2018-04-11 14:20:00,51.53,51.55,51.49,51.55,115100.0,51.2206,51.2405,51.1808,51.2405,115100.0
2018-04-11 14:25:00,51.54,51.56,51.44,51.44,101160.0,51.2305,51.2504,51.1311,51.1311,101160.0
2018-04-11 14:30:00,51.4,51.54,51.4,51.49,82780.0,51.0914,51.2305,51.0914,51.1808,82780.0
2018-04-11 14:35:00,51.49,51.52,51.44,51.48,52000.0,51.1808,51.2106,51.1311,51.1709,52000.0
2018-04-11 14:40:00,51.5,51.51,51.39,51.4,61220.0,51.1908,51.2007,51.0814,51.0914,61220.0
2018-04-11 14:45:00,51.38,51.43,51.35,51.42,116080.0,51.0715,51.1212,51.0417,51.1112,116080.0
2018-04-11 14:50:00,51.4,51.4,51.32,51.35,124000.0,51.0914,51.0914,51.0118,51.0417,124000.0
2018-04-11 14:55:00,51.38,51.46,51.35,51.36,99400.0,51.0715,51.151,51.0417,51.0516,99400.0
2018-04-11 15:00:00,51.43,51.47,51.4,51.44,162920.0,51.1212,51.1609,51.0914,51.1311,162920.0
2018-04-11 15:05:00,51.46,51.49,51.39,51.39,346840.0,51.151,51.1808,51.0814,51.0814,346840.0
2018-04-11 15:10:00,51.38,51.42,51.33,51.41,246060.0,51.0715,51.1112,51.0218,51.1013,246060.0
2018-04-11 15:15:00,51.38,51.38,51.3,51.34,180460.0,51.0715,51.0715,50.992,51.0317,180460.0
2018-04-11 15:20:00,51.33,51.34,51.23,51.29,108660.0,51.0218,51.0317,50.9224,50.982,108660.0
2018-04-11 15:25:00,51.3,51.33,51.24,51.26,56000.0,50.992,51.0218,50.9323,50.9522,56000.0
2018-04-11 15:30:00,51.29,51.39,51.29,51.36,122980.0,50.982,51.0814,50.982,51.0516,122980.0
2018-04-11 15:35:00,51.37,51.41,51.37,51.41,163700.0,51.0615,51.1013,51.0615,51.1013,163700.0
2018-04-11 15:40:00,51.4,51.43,51.36,51.39,147280.0,51.0914,51.1212,51.0516,51.0814,147280.0
2018-04-11 15:45:00,51.4,51.4,51.28,51.28,150620.0,51.0914,51.0914,50.9721,50.9721,150620.0
2018-04-11 15:50:00,51.25,51.26,51.2,51.23,240320.0,50.9423,50.9522,50.8926,50.9224,240320.0
2018-04-11 15:55:00,51.23,51.26,51.12,51.25,729460.0,50.9224,50.9522,50.813,50.9423,729460.0
2018-04-12 09:30:00,51.57,51.58,51.3,51.38,1232860.0,51.2603,51.2703,50.992,51.0715,1232860.0
2018-04-12 09:35:00,51.37,51.55,51.36,51.5,520380.0,51.0615,51.2405,51.0516,51.1908,520380.0
2018-04-12 09:40:00,51.5,51.79,51.43,51.72,806540.0,51.1908,51.479,51.1212,51.4094,806540.0
2018-04-12 09:45:00,51.72,51.84,51.66,51.69,331980.0,51.4094,51.5287,51.3498,51.3796,331980.0
2018-04-12 09:50:00,51.64,51.77,51.64,51.69,302120.0,51.3299,51.4591,51.3299,51.3796,302120.0
2018-04-12 09:55:00,51.73,51.94,51.68,51.91,291540.0,51.4194,51.6281,51.3697,51.5983,291540.0
2018-04-12 10:00:00,51.89,51.97,51.84,51.87,193700.0,51.5784,51.6579,51.5287,51.5585,193700.0
2018-04-12 10:05:00,51.85,51.98,51.85,51.96,160760.0,51.5387,51.6679,51.5387,51.648,160760.0
2018-04-12 10:10:00,51.96,52.05,51.96,52.02,323200.0,51.648,51.7375,51.648,51.7076,323200.0
2018-04-12 10:15:00,52.04,52.09,52.02,52.09,259880.0,51.7275,51.7772,51.7076,51.7772,259880.0
2018-04-12 10:20:00,52.09,52.23,52.09,52.12,323140.0,51.7772,51.9164,51.7772,51.807,323140.0
2018-04-12 10:25:00,52.13,52.15,52.0,52.15,299900.0,51.817,51.8369,51.6878,51.8369,299900.0
2018-04-12 10:30:00,52.14,52.15,52.06,52.1,113760.0,51.8269,51.8369,51.7474,51.7872,113760.0
2018-04-12 10:35:00,52.12,52.14,52.09,52.13,111180.0,51.807,51.8269,51.7772,51.817,111180.0
2018-04-12 10:40:00,52.14,52.22,52.07,52.22,234120.0,51.8269,51.9064,51.7573,51.9064,234120.0
2018-04-12 10:45:00,52.22,52.22,52.1,52.16,364820.0,51.9064,51.9064,51.7872,51.8468,364820.0
2018-04-12 10:50:00,52.14,52.2,52.13,52.14,324720.0,51.8269,51.8866,51.817,51.8269,324720.0
2018-04-12 10:55:00,52.11,52.15,51.96,52.01,197780.0,51.7971,51.8369,51.648,51.6977,197780.0
2018-04-12 11:00:00,52.0,52.09,51.96,52.03,121320.0,51.6878,51.7772,51.648,51.7176,121320.0
2018-04-12 11:05:00,52.06,52.13,51.96,52.13,149920.0,51.7474,51.817,51.648,51.817,149920.0
2018-04-12 11:10:00,52.12,52.15,52.07,52.08,169200.0,51.807,51.8369,51.7573,51.7673,169200.0
2018-04-12 11:15:00,52.09,52.19,52.08,52.16,171920.0,51.7772,51.8766,51.7673,51.8468,171920.0
2018-04-12 11:20:00,52.17,52.19,52.11,52.16,164560.0,51.8567,51.8766,51.7971,51.8468,164560.0
2018-04-12 11:25:00,52.17,52.19,52.12,52.13,88540.0,51.8567,51.8766,51.807,51.817,88540.0
2018-04-12 11:30:00,52.11,52.18,52.11,52.16,217780.0,51.7971,51.8667,51.7971,51.8468,217780.0
2018-04-12 11:35:00,52.12,52.16,52.09,52.15,113160.0,51.807,51.8468,51.7772,51.8369,113160.0
2018-04-12 11:40:00,52.14,52.15,52.11,52.12,50200.0,51.8269,51.8369,51.7971,51.807,50200.0
2018-04-12 11:45:00,52.13,52.13,51.92,51.98,179300.0,51.817,51.817,51.6082,51.6679,179300.0
2018-04-12 11:50:00,51.98,52.02,51.8,51.84,215760.0,51.6679,51.7076,51.489,51.5287,215760.0
2018-04-12 11:55:00,51.81,51.98,51.8,51.98,253320.0,51.4989,51.6679,51.489,51.6679,253320.0
2018-04-12 12:00:00,51.98,52.05,51.96,51.99,115300.0,51.6679,51.7375,51.648,51.6778,115300.0
2018-04-12 12:05:00,51.99,52.01,51.92,51.98,106980.0,51.6778,51.6977,51.6082,51.6679,106980.0
2018-04-12 12:10:00,51.95,51.96,51.88,51.95,128740.0,51.6381,51.648,51.5685,51.6381,128740.0
2018-04-12 12:15:00,51.95,51.98,51.88,51.92,121500.0,51.6381,51.6679,51.5685,51.6082,121500.0
2018-04-12 12:20:00,51.96,52.0,51.92,51.96,48000.0,51.648,51.6878,51.6082,51.648,48000.0
2018-04-12 12:25:00,51.94,52.0,51.92,51.96,72000.0,51.6281,51.6878,51.6082,51.648,72000.0
2018-04-12 12:30:00,51.97,52.01,51.95,51.97,66960.0,51.6579,51.6977,51.6381,51.6579,66960.0
2018-04-12 12:35:00,51.99,52.02,51.98,51.98,83220.0,51.6778,51.7076,51.6679,51.6679,83220.0
2018-04-12 12:40:00,51.97,52.0,51.97,52.0,125920.0,51.6579,51.6878,51.6579,51.6878,125920.0
2018-04-12 12:45:00,52.01,52.08,52.0,52.05,166120.0,51.6977,51.7673,51.6878,51.7375,166120.0
2018-04-12 12:50:00,52.07,52.1,52.03,52.05,52000.0,51.7573,51.7872,51.7176,51.7375,52000.0
2018-04-12 12:55:00,52.05,52.06,52.01,52.06,61620.0,51.7375,51.7474,51.6977,51.7474,61620.0
2018-04-12 13:00:00,52.07,52.12,52.05,52.12,103000.0,51.7573,51.807,51.7375,51.807,103000.0
2018-04-12 13:05:00,52.11,52.14,52.0,52.03,178120.0,51.7971,51.8269,51.6878,51.7176,178120.0
2018-04-12 13:10:00,52.01,52.03,51.95,52.02,70500.0,51.6977,51.7176,51.6381,51.7076,70500.0
2018-04-12 13:15:00,51.99,51.99,51.85,51.92,261440.0,51.6778,51.6778,51.5387,51.6082,261440.0
2018-04-12 13:20:00,51.94,51.98,51.84,51.87,81760.0,51.6281,51.6679,51.5287,51.5585,81760.0
2018-04-12 13:25:00,51.86,51.88,51.66,51.68,150020.0,51.5486,51.5685,51.3498,51.3697,150020.0
2018-04-12 13:30:00,51.66,51.78,51.62,51.73,278620.0,51.3498,51.4691,51.31,51.4194,278620.0
2018-04-12 13:35:00,51.76,51.95,51.74,51.95,259740.0,51.4492,51.6381,51.4293,51.6381,259740.0
2018-04-12 13:40:00,51.92,51.99,51.88,51.96,124620.0,51.6082,51.6778,51.5685,51.648,124620.0
2018-04-12 13:45:00,51.95,51.96,51.88,51.89,44000.0,51.6381,51.648,51.5685,51.5784,44000.0
2018-04-12 13:50:00,51.89,51.94,51.88,51.92,68000.0,51.5784,51.6281,51.5685,51.6082,68000.0
2018-04-12 13:55:00,51.92,51.94,51.85,51.86,79700.0,51.6082,51.6281,51.5387,51.5486,79700.0
2018-04-12 14:00:00,51.85,51.93,51.84,51.93,76000.0,51.5387,51.6182,51.5287,51.6182,76000.0
2018-04-12 14:05:00,51.93,51.99,51.93,51.98,58000.0,51.6182,51.6778,51.6182,51.6679,58000.0
2018-04-12 14:10:00,51.99,52.05,51.97,52.04,102000.0,51.6778,51.7375,51.6579,51.7275,102000.0
2018-04-12 14:15:00,52.05,52.08,52.04,52.07,56180.0,51.7375,51.7673,51.7275,51.7573,56180.0
2018-04-12 14:20:00,52.11,52.19,52.11,52.14,231540.0,51.7971,51.8766,51.7971,51.8269,231540.0
2018-04-12 14:25:00,52.16,52.16,52.1,52.11,58100.0,51.8468,51.8468,51.7872,51.7971,58100.0
2018-04-12 14:30:00,52.12,52.16,52.07,52.12,109860.0,51.807,51.8468,51.7573,51.807,109860.0
2018-04-12 14:35:00,52.12,52.12,52.04,52.1,66000.0,51.807,51.807,51.7275,51.7872,66000.0
2018-04-12 14:40:00,52.1,52.12,52.08,52.08,28820.0,51.7872,51.807,51.7673,51.7673,28820.0
2018-04-12 14:45:00,52.04,52.05,51.97,52.01,117020.0,51.7275,51.7375,51.6579,51.6977,117020.0
2018-04-12 14:50:00,52.02,52.07,52.01,52.04,56000.0,51.7076,51.7573,51.6977,51.7275,56000.0
2018-04-12 14:55:00,52.06,52.15,52.05,52.15,134000.0,51.7474,51.8369,51.7375,51.8369,134000.0
2018-04-12 15:00:00,52.14,52.2,52.12,52.15,97940.0,51.8269,51.8866,51.807,51.8369,97940.0
2018-04-12 15:05:00,52.13,52.14,52.03,52.03,147000.0,51.817,51.8269,51.7176,51.7176,147000.0
2018-04-12 15:10:00,52.03,52.1,52.03,52.1,108360.0,51.7176,51.7872,51.7176,51.7872,108360.0
2018-04-12 15:15:00,52.11,52.13,52.08,52.12,98800.0,51.7971,51.817,51.7673,51.807,98800.0
2018-04-12 15:20:00,52.11,52.19,52.1,52.16,189880.0,51.7971,51.8766,51.7872,51.8468,189880.0
2018-04-12 15:25:00,52.18,52.19,52.16,52.17,99620.0,51.8667,51.8766,51.8468,51.8567,99620.0
2018-04-12 15:30:00,52.17,52.2,52.08,52.09,250160.0,51.8567,51.8866,51.7673,51.7772,250160.0
2018-04-12 15:35:00,52.11,52.2,52.09,52.18,295400.0,51.7971,51.8866,51.7772,51.8667,295400.0
2018-04-12 15:40:00,52.17,52.18,52.04,52.05,208180.0,51.8567,51.8667,51.7275,51.7375,208180.0
2018-04-12 15:45:00,51.98,52.01,51.9,51.96,289420.0,51.6679,51.6977,51.5884,51.648,289420.0
2018-04-12 15:50:00,51.99,52.01,51.92,51.94,273980.0,51.6778,51.6977,51.6082,51.6281,273980.0
2018-04-12 15:55:00,51.95,51.96,51.85,51.88,668220.0,51.6381,51.648,51.5387,51.5685,668220.0
2018-04-13 09:30:00,52.41,52.46,52.29,52.45,1154840.0,52.0953,52.145,51.976,52.1351,1154840.0
2018-04-13 09:35:00,52.43,52.47,52.36,52.46,303400.0,52.1152,52.1549,52.0456,52.145,303400.0
2018-04-13 09:40:00,52.49,52.65,52.47,52.52,471920.0,52.1748,52.3339,52.1549,52.2046,471920.0
2018-04-13 09:45:00,52.52,52.56,52.44,52.49,191920.0,52.2046,52.2444,52.1251,52.1748,191920.0
2018-04-13 09:50:00,52.52,52.52,52.38,52.38,240580.0,52.2046,52.2046,52.0655,52.0655,240580.0
2018-04-13 09:55:00,52.4,52.4,52.2,52.29,298380.0,52.0854,52.0854,51.8866,51.976,298380.0
2018-04-13 10:00:00,52.26,52.34,52.22,52.24,217280.0,51.9462,52.0257,51.9064,51.9263,217280.0
2018-04-13 10:05:00,52.21,52.27,52.09,52.11,158600.0,51.8965,51.9561,51.7772,51.7971,158600.0
2018-04-13 10:10:00,52.1,52.19,52.04,52.17,193240.0,51.7872,51.8766,51.7275,51.8567,193240.0
2018-04-13 10:15:00,52.26,52.32,52.21,52.27,134260.0,51.9462,52.0058,51.8965,51.9561,134260.0
2018-04-13 10:20:00,52.28,52.29,52.1,52.1,163400.0,51.9661,51.976,51.7872,51.7872,163400.0
2018-04-13 10:25:00,52.1,52.14,51.9,51.94,275860.0,51.7872,51.8269,51.5884,51.6281,275860.0
2018-04-13 10:30:00,51.93,52.02,51.81,51.98,324880.0,51.6182,51.7076,51.4989,51.6679,324880.0
2018-04-13 10:35:00,51.99,51.99,51.89,51.94,203160.0,51.6778,51.6778,51.5784,51.6281,203160.0
2018-04-13 10:40:00,51.96,52.14,51.96,52.06,169480.0,51.648,51.8269,51.648,51.7474,169480.0
2018-04-13 10:45:00,52.08,52.2,51.98,52.19,157240.0,51.7673,51.8866,51.6679,51.8766,157240.0
2018-04-13 10:50:00,52.19,52.23,52.15,52.15,85100.0,51.8766,51.9164,51.8369,51.8369,85100.0
2018-04-13 10:55:00,52.15,52.19,52.0,52.0,151000.0,51.8369,51.8766,51.6878,51.6878,151000.0
2018-04-13 11:00:00,51.96,52.01,51.78,51.78,170760.0,51.648,51.6977,51.4691,51.4691,170760.0
2018-04-13 11:05:00,51.75,51.97,51.75,51.97,73180.0,51.4393,51.6579,51.4393,51.6579,73180.0
2018-04-13 11:10:00,51.96,51.97,51.9,51.92,85340.0,51.648,51.6579,51.5884,51.6082,85340.0
2018-04-13 11:15:00,51.94,52.01,51.9,51.91,79700.0,51.6281,51.6977,51.5884,51.5983,79700.0
2018-04-13 11:20:00,51.95,52.02,51.91,52.01,109040.0,51.6381,51.7076,51.5983,51.6977,109040.0
2018-04-13 11:25:00,52.01,52.01,51.93,51.97,60040.0,51.6977,51.6977,51.6182,51.6579,60040.0
2018-04-13 11:30:00,51.98,52.04,51.97,51.98,94640.0,51.6679,51.7275,51.6579,51.6679,94640.0
2018-04-13 11:35:00,51.96,52.02,51.85,51.89,84940.0,51.648,51.7076,51.5387,51.5784,84940.0
2018-04-13 11:40:00,51.91,51.93,51.84,51.93,85360.0,51.5983,51.6182,51.5287,51.6182,85360.0
2018-04-13 11:45:00,51.94,51.96,51.9,51.9,64800.0,51.6281,51.648,51.5884,51.5884,64800.0
2018-04-13 11:50:00,51.87,51.87,51.75,51.75,171360.0,51.5585,51.5585,51.4393,51.4393,171360.0
2018-04-13 11:55:00,51.77,51.93,51.77,51.9,125000.0,51.4591,51.6182,51.4591,51.5884,125000.0
2018-04-13 12:00:00,51.91,52.0,51.91,51.91,63980.0,51.5983,51.6878,51.5983,51.5983,63980.0
2018-04-13 12:05:00,51.92,51.92,51.8,51.81,112660.0,51.6082,51.6082,51.489,51.4989,112660.0
2018-04-13 12:10:00,51.8,51.84,51.74,51.84,41180.0,51.489,51.5287,51.4293,51.5287,41180.0
2018-04-13 12:15:00,51.85,51.85,51.83,51.83,51760.0,51.5387,51.5387,51.5188,51.5188,51760.0
2018-04-13 12:20:00,51.84,51.9,51.83,51.85,50000.0,51.5287,51.5884,51.5188,51.5387,50000.0
2018-04-13 12:25:00,51.84,51.9,51.79,51.9,51440.0,51.5287,51.5884,51.479,51.5884,51440.0
2018-04-13 12:30:00,51.9,51.9,51.85,51.85,41080.0,51.5884,51.5884,51.5387,51.5387,41080.0
2018-04-13 12:35:00,51.85,51.85,51.77,51.82,44400.0,51.5387,51.5387,51.4591,51.5088,44400.0
2018-04-13 12:40:00,51.81,51.84,51.77,51.8,71740.0,51.4989,51.5287,51.4591,51.489,71740.0
2018-04-13 12:45:00,51.79,51.81,51.71,51.8,79060.0,51.479,51.4989,51.3995,51.489,79060.0
2018-04-13 12:50:00,51.82,51.87,51.82,51.83,36000.0,51.5088,51.5585,51.5088,51.5188,36000.0
2018-04-13 12:55:00,51.84,51.91,51.84,51.89,76860.0,51.5287,51.5983,51.5287,51.5784,76860.0
2018-04-13 13:00:00,51.89,51.91,51.85,51.91,48000.0,51.5784,51.5983,51.5387,51.5983,48000.0
2018-04-13 13:05:00,51.92,51.95,51.9,51.9,76000.0,51.6082,51.6381,51.5884,51.5884,76000.0
2018-04-13 13:10:00,51.93,51.93,51.86,51.9,46000.0,51.6182,51.6182,51.5486,51.5884,46000.0
2018-04-13 13:15:00,51.91,51.97,51.9,51.91,254500.0,51.5983,51.6579,51.5884,51.5983,254500.0
2018-04-13 13:20:00,51.92,52.01,51.92,52.01,40020.0,51.6082,51.6977,51.6082,51.6977,40020.0
2018-04-13 13:25:00,52.04,52.08,52.02,52.04,45960.0,51.7275,51.7673,51.7076,51.7275,45960.0
2018-04-13 13:30:00,52.05,52.05,51.98,51.99,66740.0,51.7375,51.7375,51.6679,51.6778,66740.0
2018-04-13 13:35:00,51.96,52.02,51.96,52.0,77000.0,51.648,51.7076,51.648,51.6878,77000.0
2018-04-13 13:40:00,52.02,52.06,52.02,52.03,47000.0,51.7076,51.7474,51.7076,51.7176,47000.0
2018-04-13 13:45:00,52.05,52.06,52.01,52.05,48640.0,51.7375,51.7474,51.6977,51.7375,48640.0
2018-04-13 13:50:00,52.06,52.23,52.03,52.23,261680.0,51.7474,51.9164,51.7176,51.9164,261680.0
2018-04-13 13:55:00,52.22,52.26,52.15,52.2,132640.0,51.9064,51.9462,51.8369,51.8866,132640.0
2018-04-13 14:00:00,52.18,52.2,52.14,52.19,74340.0,51.8667,51.8866,51.8269,51.8766,74340.0
2018-04-13 14:05:00,52.19,52.21,52.16,52.2,71160.0,51.8766,51.8965,51.8468,51.8866,71160.0
2018-04-13 14:10:00,52.2,52.24,52.19,52.21,41920.0,51.8866,51.9263,51.8766,51.8965,41920.0
2018-04-13 14:15:00,52.12,52.18,52.06,52.11,103020.0,51.807,51.8667,51.7474,51.7971,103020.0
2018-04-13 14:20:00,52.12,52.16,52.09,52.14,43860.0,51.807,51.8468,51.7772,51.8269,43860.0
2018-04-13 14:25:00,52.14,52.16,52.07,52.12,117420.0,51.8269,51.8468,51.7573,51.807,117420.0
2018-04-13 14:30:00,52.09,52.19,52.02,52.14,162760.0,51.7772,51.8766,51.7076,51.8269,162760.0
2018-04-13 14:35:00,52.16,52.16,52.06,52.07,46020.0,51.8468,51.8468,51.7474,51.7573,46020.0
2018-04-13 14:40:00,52.07,52.1,52.01,52.08,67960.0,51.7573,51.7872,51.6977,51.7673,67960.0
2018-04-13 14:45:00,52.07,52.16,52.04,52.08,130000.0,51.7573,51.8468,51.7275,51.7673,130000.0
2018-04-13 14:50:00,52.04,52.05,52.0,52.04,79040.0,51.7275,51.7375,51.6878,51.7275,79040.0
2018-04-13 14:55:00,52.02,52.02,51.88,51.94,196380.0,51.7076,51.7076,51.5685,51.6281,196380.0
2018-04-13 15:00:00,51.93,51.93,51.75,51.75,152420.0,51.6182,51.6182,51.4393,51.4393,152420.0
2018-04-13 15:05:00,51.72,51.76,51.67,51.71,226460.0,51.4094,51.4492,51.3597,51.3995,226460.0
2018-04-13 15:10:00,51.69,51.82,51.69,51.76,126540.0,51.3796,51.5088,51.3796,51.4492,126540.0
2018-04-13 15:15:00,51.75,51.75,51.53,51.54,230960.0,51.4393,51.4393,51.2206,51.2305,230960.0
2018-04-13 15:20:00,51.57,51.68,51.57,51.6,147740.0,51.2603,51.3697,51.2603,51.2902,147740.0
2018-04-13 15:25:00,51.58,51.6,51.52,51.58,164980.0,51.2703,51.2902,51.2106,51.2703,164980.0
2018-04-13 15:30:00,51.56,51.64,51.51,51.63,126780.0,51.2504,51.3299,51.2007,51.32,126780.0
2018-04-13 15:35:00,51.63,51.65,51.55,51.65,45740.0,51.32,51.3399,51.2405,51.3399,45740.0
2018-04-13 15:40:00,51.66,51.78,51.63,51.75,105560.0,51.3498,51.4691,51.32,51.4393,105560.0
2018-04-13 15:45:00,51.77,51.8,51.74,51.77,196080.0,51.4591,51.489,51.4293,51.4591,196080.0
2018-04-13 15:50:00,51.84,51.91,51.81,51.87,156060.0,51.5287,51.5983,51.4989,51.5585,156060.0
2018-04-13 15:55:00,51.87,51.87,51.76,51.8,496920.0,51.5585,51.5585,51.4492,51.489,496920.0
2018-04-16 09:30:00,52.27,52.39,52.09,52.16,904260.0,51.9561,52.0754,51.7772,51.8468,904260.0
2018-04-16 09:35:00,52.18,52.18,51.93,51.99,375740.0,51.8667,51.8667,51.6182,51.6778,375740.0
2018-04-16 09:40:00,51.99,52.01,51.78,51.93,218800.0,51.6778,51.6977,51.4691,51.6182,218800.0
2018-04-16 09:45:00,51.96,51.99,51.84,51.84,112480.0,51.648,51.6778,51.5287,51.5287,112480.0
2018-04-16 09:50:00,51.8,51.8,51.7,51.79,159780.0,51.489,51.489,51.3896,51.479,159780.0
2018-04-16 09:55:00,51.77,51.86,51.74,51.84,320180.0,51.4591,51.5486,51.4293,51.5287,320180.0
2018-04-16 10:00:00,51.85,52.07,51.85,52.05,236180.0,51.5387,51.7573,51.5387,51.7375,236180.0
2018-04-16 10:05:00,52.04,52.13,51.98,52.08,180480.0,51.7275,51.817,51.6679,51.7673,180480.0
2018-04-16 10:10:00,52.08,52.08,51.97,52.0,120260.0,51.7673,51.7673,51.6579,51.6878,120260.0
2018-04-16 10:15:00,52.0,52.04,51.92,51.97,84700.0,51.6878,51.7275,51.6082,51.6579,84700.0
2018-04-16 10:20:00,51.99,52.07,51.96,52.07,96760.0,51.6778,51.7573,51.648,51.7573,96760.0
2018-04-16 10:25:00,52.09,52.23,52.03,52.22,231720.0,51.7772,51.9164,51.7176,51.9064,231720.0
2018-04-16 10:30:00,52.23,52.26,52.09,52.1,251520.0,51.9164,51.9462,51.7772,51.7872,251520.0
2018-04-16 10:35:00,52.09,52.15,52.03,52.12,206900.0,51.7772,51.8369,51.7176,51.807,206900.0
2018-04-16 10:40:00,52.11,52.11,52.04,52.08,141260.0,51.7971,51.7971,51.7275,51.7673,141260.0
2018-04-16 10:45:00,52.1,52.12,51.9,51.91,147400.0,51.7872,51.807,51.5884,51.5983,147400.0
2018-04-16 10:50:00,51.9,52.08,51.88,52.08,154000.0,51.5884,51.7673,51.5685,51.7673,154000.0
2018-04-16 10:55:00,52.09,52.11,52.04,52.04,77000.0,51.7772,51.7971,51.7275,51.7275,77000.0
2018-04-16 11:00:00,52.03,52.08,51.94,51.98,160140.0,51.7176,51.7673,51.6281,51.6679,160140.0
2018-04-16 11:05:00,51.97,52.01,51.97,51.99,236740.0,51.6579,51.6977,51.6579,51.6778,236740.0
2018-04-16 11:10:00,51.99,52.0,51.8,51.84,163360.0,51.6778,51.6878,51.489,51.5287,163360.0
2018-04-16 11:15:00,51.8,51.97,51.76,51.93,144520.0,51.489,51.6579,51.4492,51.6182,144520.0
2018-04-16 11:20:00,51.92,51.99,51.91,51.97,37000.0,51.6082,51.6778,51.5983,51.6579,37000.0
2018-04-16 11:25:00,51.97,52.03,51.9,52.03,91760.0,51.6579,51.7176,51.5884,51.7176,91760.0
2018-04-16 11:30:00,52.01,52.01,51.92,51.95,47920.0,51.6977,51.6977,51.6082,51.6381,47920.0
2018-04-16 11:35:00,51.97,52.01,51.96,52.0,82580.0,51.6579,51.6977,51.648,51.6878,82580.0
2018-04-16 11:40:00,51.99,52.02,51.95,52.02,128100.0,51.6778,51.7076,51.6381,51.7076,128100.0
2018-04-16 11:45:00,52.0,52.0,51.94,51.98,90900.0,51.6878,51.6878,51.6281,51.6679,90900.0
2018-04-16 11:50:00,51.98,52.03,51.95,51.95,88720.0,51.6679,51.7176,51.6381,51.6381,88720.0
2018-04-16 11:55:00,51.99,52.01,51.94,51.99,48000.0,51.6778,51.6977,51.6281,51.6778,48000.0
2018-04-16 12:00:00,51.98,52.1,51.98,52.06,191920.0,51.6679,51.7872,51.6679,51.7474,191920.0
2018-04-16 12:05:00,52.07,52.1,52.04,52.08,136320.0,51.7573,51.7872,51.7275,51.7673,136320.0
2018-04-16 12:10:00,52.07,52.15,52.06,52.12,96100.0,51.7573,51.8369,51.7474,51.807,96100.0
2018-04-16 12:15:00,52.15,52.15,52.1,52.11,56660.0,51.8369,51.8369,51.7872,51.7971,56660.0
2018-04-16 12:20:00,52.09,52.12,52.04,52.09,53660.0,51.7772,51.807,51.7275,51.7772,53660.0
2018-04-16 12:25:00,52.08,52.11,52.07,52.1,50600.0,51.7673,51.7971,51.7573,51.7872,50600.0
2018-04-16 12:30:00,52.12,52.16,52.09,52.11,82000.0,51.807,51.8468,51.7772,51.7971,82000.0
2018-04-16 12:35:00,52.11,52.11,52.04,52.11,76520.0,51.7971,51.7971,51.7275,51.7971,76520.0
2018-04-16 12:40:00,52.12,52.17,52.1,52.14,66240.0,51.807,51.8567,51.7872,51.8269,66240.0
2018-04-16 12:45:00,52.14,52.27,52.14,52.23,200940.0,51.8269,51.9561,51.8269,51.9164,200940.0
2018-04-16 12:50:00,52.25,52.37,52.23,52.37,177080.0,51.9363,52.0555,51.9164,52.0555,177080.0
2018-04-16 12:55:00,52.36,52.39,52.33,52.37,261440.0,52.0456,52.0754,52.0158,52.0555,261440.0
2018-04-16 13:00:00,52.37,52.43,52.35,52.4,282060.0,52.0555,52.1152,52.0357,52.0854,282060.0
2018-04-16 13:05:00,52.41,52.52,52.41,52.49,221340.0,52.0953,52.2046,52.0953,52.1748,221340.0
2018-04-16 13:10:00,52.47,52.57,52.46,52.57,186780.0,52.1549,52.2543,52.145,52.2543,186780.0
2018-04-16 13:15:00,52.55,52.57,52.47,52.47,109360.0,52.2345,52.2543,52.1549,52.1549,109360.0
2018-04-16 13:20:00,52.49,52.5,52.41,52.42,84600.0,52.1748,52.1848,52.0953,52.1052,84600.0
2018-04-16 13:25:00,52.43,52.43,52.38,52.38,45800.0,52.1152,52.1152,52.0655,52.0655,45800.0
2018-04-16 13:30:00,52.38,52.42,52.38,52.39,78900.0,52.0655,52.1052,52.0655,52.0754,78900.0
2018-04-16 13:35:00,52.39,52.44,52.38,52.44,67600.0,52.0754,52.1251,52.0655,52.1251,67600.0
2018-04-16 13:40:00,52.44,52.45,52.38,52.44,79960.0,52.1251,52.1351,52.0655,52.1251,79960.0
2018-04-16 13:45:00,52.44,52.47,52.44,52.46,25980.0,52.1251,52.1549,52.1251,52.145,25980.0
2018-04-16 13:50:00,52.47,52.47,52.44,52.45,24000.0,52.1549,52.1549,52.1251,52.1351,24000.0
2018-04-16 13:55:00,52.45,52.46,52.42,52.44,72260.0,52.1351,52.145,52.1052,52.1251,72260.0
2018-04-16 14:00:00,52.44,52.46,52.33,52.4,85620.0,52.1251,52.145,52.0158,52.0854,85620.0
2018-04-16 14:05:00,52.37,52.41,52.34,52.37,129860.0,52.0555,52.0953,52.0257,52.0555,129860.0
2018-04-16 14:10:00,52.4,52.43,52.39,52.39,55000.0,52.0854,52.1152,52.0754,52.0754,55000.0
2018-04-16 14:15:00,52.38,52.42,52.35,52.35,48160.0,52.0655,52.1052,52.0357,52.0357,48160.0
2018-04-16 14:20:00,52.37,52.4,52.36,52.38,97860.0,52.0555,52.0854,52.0456,52.0655,97860.0
2018-04-16 14:25:00,52.37,52.37,52.32,52.35,99240.0,52.0555,52.0555,52.0058,52.0357,99240.0
2018-04-16 14:30:00,52.35,52.42,52.33,52.42,54940.0,52.0357,52.1052,52.0158,52.1052,54940.0
2018-04-16 14:35:00,52.47,52.49,52.44,52.45,128820.0,52.1549,52.1748,52.1251,52.1351,128820.0
2018-04-16 14:40:00,52.47,52.48,52.4,52.4,157980.0,52.1549,52.1649,52.0854,52.0854,157980.0
2018-04-16 14:45:00,52.41,52.49,52.4,52.48,75300.0,52.0953,52.1748,52.0854,52.1649,75300.0
2018-04-16 14:50:00,52.48,52.49,52.45,52.45,119980.0,52.1649,52.1748,52.1351,52.1351,119980.0
2018-04-16 14:55:00,52.44,52.48,52.42,52.46,61400.0,52.1251,52.1649,52.1052,52.145,61400.0
2018-04-16 15:00:00,52.47,52.55,52.46,52.52,127360.0,52.1549,52.2345,52.145,52.2046,127360.0
2018-04-16 15:05:00,52.5,52.5,52.42,52.44,137420.0,52.1848,52.1848,52.1052,52.1251,137420.0
2018-04-16 15:10:00,52.44,52.47,52.41,52.46,118020.0,52.1251,52.1549,52.0953,52.145,118020.0
2018-04-16 15:15:00,52.41,52.44,52.35,52.38,93780.0,52.0953,52.1251,52.0357,52.0655,93780.0
2018-04-16 15:20:00,52.38,52.38,52.26,52.26,307240.0,52.0655,52.0655,51.9462,51.9462,307240.0
2018-04-16 15:25:00,52.26,52.31,52.24,52.3,133200.0,51.9462,51.9959,51.9263,51.986,133200.0
2018-04-16 15:30:00,52.3,52.36,52.29,52.36,96760.0,51.986,52.0456,51.976,52.0456,96760.0
2018-04-16 15:35:00,52.36,52.41,52.34,52.38,98000.0,52.0456,52.0953,52.0257,52.0655,98000.0
2018-04-16 15:40:00,52.39,52.45,52.35,52.45,146980.0,52.0754,52.1351,52.0357,52.1351,146980.0
2018-04-16 15:45:00,52.44,52.45,52.37,52.41,267000.0,52.1251,52.1351,52.0555,52.0953,267000.0
2018-04-16 15:50:00,52.42,52.46,52.39,52.42,254940.0,52.1052,52.145,52.0754,52.1052,254940.0
2018-04-16 15:55:00,52.43,52.44,52.29,52.31,641820.0,52.1152,52.1251,51.976,51.9959,641820.0
2018-04-17 09:30:00,53.06,53.14,52.85,52.96,1275780.0,52.7414,52.8209,52.5327,52.642,1275780.0
2018-04-17 09:35:00,52.96,53.25,52.94,53.22,649880.0,52.642,52.9302,52.6221,52.9004,649880.0
2018-04-17 09:40:00,53.24,53.4,53.11,53.37,1004460.0,52.9203,53.0793,52.7911,53.0495,1004460.0
2018-04-17 09:45:00,53.35,53.45,53.28,53.31,754400.0,53.0296,53.129,52.9601,52.9899,754400.0
2018-04-17 09:50:00,53.34,53.44,53.28,53.42,865340.0,53.0197,53.1191,52.9601,53.0992,865340.0
2018-04-17 09:55:00,53.44,53.57,53.43,53.54,829880.0,53.1191,53.2483,53.1092,53.2185,829880.0
2018-04-17 10:00:00,53.52,53.68,53.52,53.54,563060.0,53.1986,53.3577,53.1986,53.2185,563060.0
2018-04-17 10:05:00,53.54,53.59,53.5,53.58,395060.0,53.2185,53.2682,53.1787,53.2583,395060.0
2018-04-17 10:10:00,53.58,53.68,53.57,53.65,423260.0,53.2583,53.3577,53.2483,53.3278,423260.0
2018-04-17 10:15:00,53.65,53.72,53.59,53.71,335480.0,53.3278,53.3974,53.2682,53.3875,335480.0
2018-04-17 10:20:00,53.72,53.81,53.67,53.81,426900.0,53.3974,53.4869,53.3477,53.4869,426900.0
2018-04-17 10:25:00,53.78,53.81,53.65,53.69,423620.0,53.4571,53.4869,53.3278,53.3676,423620.0
2018-04-17 10:30:00,53.72,53.77,53.66,53.77,361580.0,53.3974,53.4471,53.3378,53.4471,361580.0
2018-04-17 10:35:00,53.76,53.79,53.67,53.7,288620.0,53.4372,53.467,53.3477,53.3775,288620.0
2018-04-17 10:40:00,53.72,53.77,53.71,53.71,182640.0,53.3974,53.4471,53.3875,53.3875,182640.0
2018-04-17 10:45:00,53.7,53.74,53.67,53.72,277880.0,53.3775,53.4173,53.3477,53.3974,277880.0
2018-04-17 10:50:00,53.72,53.8,53.67,53.79,229040.0,53.3974,53.4769,53.3477,53.467,229040.0
2018-04-17 10:55:00,53.78,53.83,53.75,53.83,144060.0,53.4571,53.5068,53.4272,53.5068,144060.0
2018-04-17 11:00:00,53.83,53.95,53.83,53.92,658700.0,53.5068,53.626,53.5068,53.5962,658700.0
2018-04-17 11:05:00,53.94,54.06,53.93,53.94,492180.0,53.6161,53.7354,53.6062,53.6161,492180.0
2018-04-17 11:10:00,53.95,53.96,53.89,53.89,296740.0,53.626,53.636,53.5664,53.5664,296740.0
2018-04-17 11:15:00,53.89,53.92,53.85,53.85,225840.0,53.5664,53.5962,53.5266,53.5266,225840.0
2018-04-17 11:20:00,53.85,54.02,53.85,53.96,285940.0,53.5266,53.6956,53.5266,53.636,285940.0
2018-04-17 11:25:00,53.98,54.03,53.94,53.94,216220.0,53.6559,53.7056,53.6161,53.6161,216220.0
2018-04-17 11:30:00,53.95,54.0,53.93,53.95,229660.0,53.626,53.6757,53.6062,53.626,229660.0
2018-04-17 11:35:00,53.95,54.0,53.94,53.99,260060.0,53.626,53.6757,53.6161,53.6658,260060.0
2018-04-17 11:40:00,53.98,54.0,53.92,53.95,336100.0,53.6559,53.6757,53.5962,53.626,336100.0
2018-04-17 11:45:00,53.95,54.08,53.95,54.05,471140.0,53.626,53.7553,53.626,53.7254,471140.0
2018-04-17 11:50:00,54.06,54.13,54.04,54.1,411680.0,53.7354,53.805,53.7155,53.7751,411680.0
2018-04-17 11:55:00,54.09,54.09,53.99,54.01,139920.0,53.7652,53.7652,53.6658,53.6857,139920.0
2018-04-17 12:00:00,54.02,54.13,54.01,54.13,131740.0,53.6956,53.805,53.6857,53.805,131740.0
2018-04-17 12:05:00,54.1,54.12,54.05,54.05,141700.0,53.7751,53.795,53.7254,53.7254,141700.0
2018-04-17 12:10:00,54.05,54.08,54.03,54.04,82840.0,53.7254,53.7553,53.7056,53.7155,82840.0
2018-04-17 12:15:00,54.07,54.09,54.06,54.07,114580.0,53.7453,53.7652,53.7354,53.7453,114580.0
2018-04-17 12:20:00,54.07,54.11,54.05,54.09,183940.0,53.7453,53.7851,53.7254,53.7652,183940.0
2018-04-17 12:25:00,54.1,54.15,54.1,54.12,244800.0,53.7751,53.8248,53.7751,53.795,244800.0
2018-04-17 12:30:00,54.13,54.15,54.05,54.05,213300.0,53.805,53.8248,53.7254,53.7254,213300.0
2018-04-17 12:35:00,54.04,54.05,53.98,54.03,120400.0,53.7155,53.7254,53.6559,53.7056,120400.0
2018-04-17 12:40:00,54.05,54.09,54.04,54.04,126320.0,53.7254,53.7652,53.7155,53.7155,126320.0
2018-04-17 12:45:00,54.03,54.05,54.0,54.01,55840.0,53.7056,53.7254,53.6757,53.6857,55840.0
2018-04-17 12:50:00,54.02,54.08,54.02,54.03,125280.0,53.6956,53.7553,53.6956,53.7056,125280.0
2018-04-17 12:55:00,54.05,54.07,54.02,54.06,85140.0,53.7254,53.7453,53.6956,53.7354,85140.0
2018-04-17 13:00:00,54.06,54.1,54.03,54.1,108500.0,53.7354,53.7751,53.7056,53.7751,108500.0
2018-04-17 13:05:00,54.09,54.16,54.08,54.13,401480.0,53.7652,53.8348,53.7553,53.805,401480.0
2018-04-17 13:10:00,54.13,54.15,54.07,54.09,150700.0,53.805,53.8248,53.7453,53.7652,150700.0
2018-04-17 13:15:00,54.09,54.09,54.01,54.05,150720.0,53.7652,53.7652,53.6857,53.7254,150720.0
2018-04-17 13:20:00,54.03,54.1,54.0,54.08,157240.0,53.7056,53.7751,53.6757,53.7553,157240.0
2018-04-17 13:25:00,54.07,54.12,54.06,54.12,112920.0,53.7453,53.795,53.7354,53.795,112920.0
2018-04-17 13:30:00,54.12,54.14,54.07,54.13,256780.0,53.795,53.8149,53.7453,53.805,256780.0
2018-04-17 13:35:00,54.12,54.14,54.1,54.12,87960.0,53.795,53.8149,53.7751,53.795,87960.0
2018-04-17 13:40:00,54.13,54.14,54.1,54.12,77940.0,53.805,53.8149,53.7751,53.795,77940.0
2018-04-17 13:45:00,54.13,54.17,54.1,54.12,175660.0,53.805,53.8447,53.7751,53.795,175660.0
2018-04-17 13:50:00,54.14,54.14,54.03,54.06,128560.0,53.8149,53.8149,53.7056,53.7354,128560.0
2018-04-17 13:55:00,54.04,54.08,54.02,54.05,104560.0,53.7155,53.7553,53.6956,53.7254,104560.0
2018-04-17 14:00:00,54.06,54.12,54.05,54.11,119540.0,53.7354,53.795,53.7254,53.7851,119540.0
2018-04-17 14:05:00,54.11,54.13,54.08,54.13,145240.0,53.7851,53.805,53.7553,53.805,145240.0
2018-04-17 14:10:00,54.11,54.11,54.05,54.08,93440.0,53.7851,53.7851,53.7254,53.7553,93440.0
2018-04-17 14:15:00,54.08,54.1,54.02,54.05,122180.0,53.7553,53.7751,53.6956,53.7254,122180.0
2018-04-17 14:20:00,54.03,54.08,53.99,54.03,177360.0,53.7056,53.7553,53.6658,53.7056,177360.0
2018-04-17 14:25:00,54.02,54.02,53.97,54.0,124000.0,53.6956,53.6956,53.6459,53.6757,124000.0
2018-04-17 14:30:00,53.99,54.05,53.99,54.02,369840.0,53.6658,53.7254,53.6658,53.6956,369840.0
2018-04-17 14:35:00,54.03,54.1,54.03,54.08,160820.0,53.7056,53.7751,53.7056,53.7553,160820.0
2018-04-17 14:40:00,54.1,54.12,54.08,54.08,115000.0,53.7751,53.795,53.7553,53.7553,115000.0
2018-04-17 14:45:00,54.09,54.17,54.09,54.15,183260.0,53.7652,53.8447,53.7652,53.8248,183260.0
2018-04-17 14:50:00,54.15,54.22,54.14,54.14,317960.0,53.8248,53.8944,53.8149,53.8149,317960.0
2018-04-17 14:55:00,54.16,54.18,54.1,54.1,145260.0,53.8348,53.8547,53.7751,53.7751,145260.0
2018-04-17 15:00:00,54.11,54.12,54.08,54.1,166640.0,53.7851,53.795,53.7553,53.7751,166640.0
2018-04-17 15:05:00,54.1,54.16,54.1,54.13,291960.0,53.7751,53.8348,53.7751,53.805,291960.0
2018-04-17 15:10:00,54.15,54.17,54.11,54.14,254960.0,53.8248,53.8447,53.7851,53.8149,254960.0
2018-04-17 15:15:00,54.13,54.24,54.11,54.22,283880.0,53.805,53.9143,53.7851,53.8944,283880.0
2018-04-17 15:20:00,54.23,54.25,54.15,54.15,279660.0,53.9044,53.9242,53.8248,53.8248,279660.0
2018-04-17 15:25:00,54.15,54.16,54.11,54.12,239240.0,53.8248,53.8348,53.7851,53.795,239240.0
2018-04-17 15:30:00,54.12,54.19,54.1,54.18,229560.0,53.795,53.8646,53.7751,53.8547,229560.0
2018-04-17 15:35:00,54.18,54.24,54.17,54.23,287520.0,53.8547,53.9143,53.8447,53.9044,287520.0
2018-04-17 15:40:00,54.22,54.23,54.17,54.18,297780.0,53.8944,53.9044,53.8447,53.8547,297780.0
2018-04-17 15:45:00,54.2,54.2,54.15,54.16,367560.0,53.8745,53.8745,53.8248,53.8348,367560.0
2018-04-17 15:50:00,54.13,54.14,54.03,54.07,619660.0,53.805,53.8149,53.7056,53.7453,619660.0
2018-04-17 15:55:00,54.07,54.09,53.96,53.96,1459060.0,53.7453,53.7652,53.636,53.636,1459060.0
2018-04-18 09:30:00,53.95,54.08,53.7,54.02,1580500.0,53.626,53.7553,53.3775,53.6956,1580500.0
2018-04-18 09:35:00,54.02,54.1,53.74,53.75,620420.0,53.6956,53.7751,53.4173,53.4272,620420.0
2018-04-18 09:40:00,53.75,53.91,53.71,53.77,559020.0,53.4272,53.5863,53.3875,53.4471,559020.0
2018-04-18 09:45:00,53.73,53.76,53.61,53.72,622640.0,53.4074,53.4372,53.2881,53.3974,622640.0
2018-04-18 09:50:00,53.72,53.84,53.66,53.84,475140.0,53.3974,53.5167,53.3378,53.5167,475140.0
2018-04-18 09:55:00,53.86,53.94,53.84,53.87,366120.0,53.5366,53.6161,53.5167,53.5465,366120.0
2018-04-18 10:00:00,53.85,53.85,53.68,53.8,343200.0,53.5266,53.5266,53.3577,53.4769,343200.0
2018-04-18 10:05:00,53.79,53.81,53.6,53.66,269480.0,53.467,53.4869,53.2781,53.3378,269480.0
2018-04-18 10:10:00,53.68,53.68,53.56,53.58,207080.0,53.3577,53.3577,53.2384,53.2583,207080.0
2018-04-18 10:15:00,53.57,53.62,53.54,53.61,384080.0,53.2483,53.298,53.2185,53.2881,384080.0
2018-04-18 10:20:00,53.62,53.67,53.6,53.66,210280.0,53.298,53.3477,53.2781,53.3378,210280.0
2018-04-18 10:25:00,53.63,53.7,53.53,53.66,273360.0,53.308,53.3775,53.2086,53.3378,273360.0
2018-04-18 10:30:00,53.65,53.82,53.65,53.74,493360.0,53.3278,53.4968,53.3278,53.4173,493360.0
2018-04-18 10:35:00,53.73,53.88,53.73,53.82,216420.0,53.4074,53.5565,53.4074,53.4968,216420.0
2018-04-18 10:40:00,53.81,53.89,53.76,53.86,197780.0,53.4869,53.5664,53.4372,53.5366,197780.0
2018-04-18 10:45:00,53.87,53.9,53.8,53.85,179620.0,53.5465,53.5763,53.4769,53.5266,179620.0
2018-04-18 10:50:00,53.82,53.85,53.8,53.81,89680.0,53.4968,53.5266,53.4769,53.4869,89680.0
2018-04-18 10:55:00,53.82,53.88,53.82,53.86,89000.0,53.4968,53.5565,53.4968,53.5366,89000.0
2018-04-18 11:00:00,53.88,53.98,53.88,53.97,240240.0,53.5565,53.6559,53.5565,53.6459,240240.0
2018-04-18 11:05:00,53.97,53.99,53.93,53.96,195660.0,53.6459,53.6658,53.6062,53.636,195660.0
2018-04-18 11:10:00,53.95,53.98,53.93,53.98,103000.0,53.626,53.6559,53.6062,53.6559,103000.0
2018-04-18 11:15:00,53.97,53.97,53.88,53.92,152340.0,53.6459,53.6459,53.5565,53.5962,152340.0
2018-04-18 11:20:00,53.93,53.94,53.84,53.89,454540.0,53.6062,53.6161,53.5167,53.5664,454540.0
2018-04-18 11:25:00,53.89,54.0,53.89,53.96,397080.0,53.5664,53.6757,53.5664,53.636,397080.0
2018-04-18 11:30:00,53.97,53.97,53.86,53.87,163440.0,53.6459,53.6459,53.5366,53.5465,163440.0
2018-04-18 11:35:00,53.86,53.89,53.77,53.82,323620.0,53.5366,53.5664,53.4471,53.4968,323620.0
2018-04-18 11:40:00,53.81,53.84,53.75,53.75,242820.0,53.4869,53.5167,53.4272,53.4272,242820.0
2018-04-18 11:45:00,53.74,53.74,53.62,53.69,403920.0,53.4173,53.4173,53.298,53.3676,403920.0
2018-04-18 11:50:00,53.71,53.83,53.7,53.82,152420.0,53.3875,53.5068,53.3775,53.4968,152420.0
2018-04-18 11:55:00,53.83,53.83,53.71,53.73,145300.0,53.5068,53.5068,53.3875,53.4074,145300.0
2018-04-18 12:00:00,53.74,53.89,53.73,53.89,300240.0,53.4173,53.5664,53.4074,53.5664,300240.0
2018-04-18 12:05:00,53.89,54.0,53.86,53.95,332160.0,53.5664,53.6757,53.5366,53.626,332160.0
2018-04-18 12:10:00,53.96,54.01,53.94,54.0,284320.0,53.636,53.6857,53.6161,53.6757,284320.0
2018-04-18 12:15:00,53.98,53.99,53.88,53.89,95000.0,53.6559,53.6658,53.5565,53.5664,95000.0
2018-04-18 12:20:00,53.88,53.93,53.83,53.93,51120.0,53.5565,53.6062,53.5068,53.6062,51120.0
2018-04-18 12:25:00,53.94,53.96,53.92,53.93,86340.0,53.6161,53.636,53.5962,53.6062,86340.0
2018-04-18 12:30:00,53.93,53.95,53.89,53.9,39300.0,53.6062,53.626,53.5664,53.5763,39300.0
2018-04-18 12:35:00,53.87,53.88,53.8,53.82,24640.0,53.5465,53.5565,53.4769,53.4968,24640.0
2018-04-18 12:40:00,53.83,53.86,53.81,53.83,148880.0,53.5068,53.5366,53.4869,53.5068,148880.0
2018-04-18 12:45:00,53.84,53.9,53.84,53.87,74980.0,53.5167,53.5763,53.5167,53.5465,74980.0
2018-04-18 12:50:00,53.88,53.91,53.88,53.9,110820.0,53.5565,53.5863,53.5565,53.5763,110820.0
2018-04-18 12:55:00,53.89,53.92,53.86,53.89,30240.0,53.5664,53.5962,53.5366,53.5664,30240.0
2018-04-18 13:00:00,53.88,53.89,53.87,53.89,35560.0,53.5565,53.5664,53.5465,53.5664,35560.0
2018-04-18 13:05:00,53.87,53.87,53.84,53.85,110180.0,53.5465,53.5465,53.5167,53.5266,110180.0
2018-04-18 13:10:00,53.85,53.91,53.83,53.91,106400.0,53.5266,53.5863,53.5068,53.5863,106400.0
2018-04-18 13:15:00,53.91,53.91,53.84,53.86,81360.0,53.5863,53.5863,53.5167,53.5366,81360.0
2018-04-18 13:20:00,53.88,53.92,53.85,53.85,123640.0,53.5565,53.5962,53.5266,53.5266,123640.0
2018-04-18 13:25:00,53.84,53.85,53.81,53.84,74160.0,53.5167,53.5266,53.4869,53.5167,74160.0
2018-04-18 13:30:00,53.85,53.85,53.8,53.82,41380.0,53.5266,53.5266,53.4769,53.4968,41380.0
2018-04-18 13:35:00,53.84,53.88,53.84,53.87,50000.0,53.5167,53.5565,53.5167,53.5465,50000.0
2018-04-18 13:40:00,53.85,53.86,53.8,53.8,84000.0,53.5266,53.5366,53.4769,53.4769,84000.0
2018-04-18 13:45:00,53.8,53.8,53.76,53.78,75740.0,53.4769,53.4769,53.4372,53.4571,75740.0
2018-04-18 13:50:00,53.81,53.84,53.79,53.8,52140.0,53.4869,53.5167,53.467,53.4769,52140.0
2018-04-18 13:55:00,53.79,53.84,53.77,53.77,37120.0,53.467,53.5167,53.4471,53.4471,37120.0
2018-04-18 14:00:00,53.74,53.78,53.71,53.78,67300.0,53.4173,53.4571,53.3875,53.4571,67300.0
2018-04-18 14:05:00,53.76,53.85,53.76,53.81,90000.0,53.4372,53.5266,53.4372,53.4869,90000.0
2018-04-18 14:10:00,53.81,53.85,53.81,53.84,86600.0,53.4869,53.5266,53.4869,53.5167,86600.0
2018-04-18 14:15:00,53.84,53.9,53.84,53.85,46000.0,53.5167,53.5763,53.5167,53.5266,46000.0
2018-04-18 14:20:00,53.87,53.92,53.85,53.85,63660.0,53.5465,53.5962,53.5266,53.5266,63660.0
2018-04-18 14:25:00,53.84,53.89,53.84,53.89,69020.0,53.5167,53.5664,53.5167,53.5664,69020.0
2018-04-18 14:30:00,53.91,53.93,53.9,53.91,12900.0,53.5863,53.6062,53.5763,53.5863,12900.0
2018-04-18 14:35:00,53.92,53.95,53.89,53.89,56080.0,53.5962,53.626,53.5664,53.5664,56080.0
2018-04-18 14:40:00,53.89,53.9,53.85,53.88,57360.0,53.5664,53.5763,53.5266,53.5565,57360.0
2018-04-18 14:45:00,53.91,53.98,53.9,53.98,148820.0,53.5863,53.6559,53.5763,53.6559,148820.0
2018-04-18 14:50:00,53.95,54.0,53.95,53.95,146420.0,53.626,53.6757,53.626,53.626,146420.0
2018-04-18 14:55:00,53.96,54.02,53.88,53.89,206460.0,53.636,53.6956,53.5565,53.5664,206460.0
2018-04-18 15:00:00,53.88,53.94,53.88,53.94,79100.0,53.5565,53.6161,53.5565,53.6161,79100.0
2018-04-18 15:05:00,53.94,53.99,53.93,53.93,75900.0,53.6161,53.6658,53.6062,53.6062,75900.0
2018-04-18 15:10:00,53.95,53.98,53.92,53.92,109820.0,53.626,53.6559,53.5962,53.5962,109820.0
2018-04-18 15:15:00,53.91,53.95,53.9,53.92,78600.0,53.5863,53.626,53.5763,53.5962,78600.0
2018-04-18 15:20:00,53.9,53.93,53.82,53.85,201100.0,53.5763,53.6062,53.4968,53.5266,201100.0
2018-04-18 15:25:00,53.85,53.86,53.82,53.83,149120.0,53.5266,53.5366,53.4968,53.5068,149120.0
2018-04-18 15:30:00,53.81,53.82,53.79,53.82,176680.0,53.4869,53.4968,53.467,53.4968,176680.0
2018-04-18 15:35:00,53.82,53.84,53.78,53.78,184480.0,53.4968,53.5167,53.4571,53.4571,184480.0
2018-04-18 15:40:00,53.77,53.84,53.73,53.84,456340.0,53.4471,53.5167,53.4074,53.5167,456340.0
2018-04-18 15:45:00,53.83,53.89,53.79,53.81,334560.0,53.5068,53.5664,53.467,53.4869,334560.0
2018-04-18 15:50:00,53.79,53.86,53.79,53.82,332580.0,53.467,53.5366,53.467,53.4968,332580.0
2018-04-18 15:55:00,53.82,53.84,53.74,53.76,732020.0,53.4968,53.5167,53.4173,53.4372,732020.0
2018-04-19 09:30:00,53.45,53.8,53.45,53.75,1084460.0,53.129,53.4769,53.129,53.4272,1084460.0
2018-04-19 09:35:00,53.74,53.76,53.6,53.7,420520.0,53.4173,53.4372,53.2781,53.3775,420520.0
2018-04-19 09:40:00,53.68,53.79,53.68,53.7,294760.0,53.3577,53.467,53.3577,53.3775,294760.0
2018-04-19 09:45:00,53.69,53.71,53.59,53.67,271400.0,53.3676,53.3875,53.2682,53.3477,271400.0
2018-04-19 09:50:00,53.66,53.77,53.59,53.77,237380.0,53.3378,53.4471,53.2682,53.4471,237380.0
2018-04-19 09:55:00,53.77,54.11,53.72,54.08,663580.0,53.4471,53.7851,53.3974,53.7553,663580.0
2018-04-19 10:00:00,54.07,54.08,53.95,53.99,377840.0,53.7453,53.7553,53.626,53.6658,377840.0
2018-04-19 10:05:00,53.99,54.0,53.86,53.99,210740.0,53.6658,53.6757,53.5366,53.6658,210740.0
2018-04-19 10:10:00,53.99,54.05,53.93,53.98,124000.0,53.6658,53.7254,53.6062,53.6559,124000.0
2018-04-19 10:15:00,54.0,54.13,53.97,54.09,367020.0,53.6757,53.805,53.6459,53.7652,367020.0
2018-04-19 10:20:00,54.09,54.11,54.01,54.09,167080.0,53.7652,53.7851,53.6857,53.7652,167080.0
2018-04-19 10:25:00,54.12,54.18,54.03,54.1,298880.0,53.795,53.8547,53.7056,53.7751,298880.0
2018-04-19 10:30:00,54.09,54.1,53.96,54.09,229120.0,53.7652,53.7751,53.636,53.7652,229120.0
2018-04-19 10:35:00,54.09,54.18,54.06,54.15,218440.0,53.7652,53.8547,53.7354,53.8248,218440.0
2018-04-19 10:40:00,54.13,54.17,54.05,54.07,108120.0,53.805,53.8447,53.7254,53.7453,108120.0
2018-04-19 10:45:00,54.05,54.09,54.01,54.05,97000.0,53.7254,53.7652,53.6857,53.7254,97000.0
2018-04-19 10:50:00,54.07,54.12,54.01,54.05,137080.0,53.7453,53.795,53.6857,53.7254,137080.0
2018-04-19 10:55:00,54.02,54.07,53.96,54.06,178720.0,53.6956,53.7453,53.636,53.7354,178720.0
2018-04-19 11:00:00,54.11,54.11,53.97,54.0,73500.0,53.7851,53.7851,53.6459,53.6757,73500.0
2018-04-19 11:05:00,54.02,54.12,53.98,54.06,215700.0,53.6956,53.795,53.6559,53.7354,215700.0
2018-04-19 11:10:00,54.06,54.11,54.02,54.05,191600.0,53.7354,53.7851,53.6956,53.7254,191600.0
2018-04-19 11:15:00,54.03,54.11,53.98,54.05,176540.0,53.7056,53.7851,53.6559,53.7254,176540.0
2018-04-19 11:20:00,54.09,54.18,54.0,54.18,245740.0,53.7652,53.8547,53.6757,53.8547,245740.0
2018-04-19 11:25:00,54.18,54.22,54.1,54.22,160060.0,53.8547,53.8944,53.7751,53.8944,160060.0
2018-04-19 11:30:00,54.22,54.25,54.16,54.25,146620.0,53.8944,53.9242,53.8348,53.9242,146620.0
2018-04-19 11:35:00,54.25,54.27,54.09,54.09,222420.0,53.9242,53.9441,53.7652,53.7652,222420.0
2018-04-19 11:40:00,54.1,54.17,54.04,54.17,93200.0,53.7751,53.8447,53.7155,53.8447,93200.0
2018-04-19 11:45:00,54.15,54.18,54.11,54.14,170540.0,53.8248,53.8547,53.7851,53.8149,170540.0
2018-04-19 11:50:00,54.18,54.2,54.11,54.14,129520.0,53.8547,53.8745,53.7851,53.8149,129520.0
2018-04-19 11:55:00,54.16,54.2,54.05,54.08,268920.0,53.8348,53.8745,53.7254,53.7553,268920.0
2018-04-19 12:00:00,54.08,54.14,53.92,54.14,398640.0,53.7553,53.8149,53.5962,53.8149,398640.0
2018-04-19 12:05:00,54.12,54.12,54.0,54.11,130520.0,53.795,53.795,53.6757,53.7851,130520.0
2018-04-19 12:10:00,54.08,54.09,54.01,54.08,47000.0,53.7553,53.7652,53.6857,53.7553,47000.0
2018-04-19 12:15:00,54.08,54.13,54.07,54.12,123740.0,53.7553,53.805,53.7453,53.795,123740.0
2018-04-19 12:20:00,54.11,54.16,54.09,54.12,123340.0,53.7851,53.8348,53.7652,53.795,123340.0
2018-04-19 12:25:00,54.12,54.18,54.03,54.08,134120.0,53.795,53.8547,53.7056,53.7553,134120.0
2018-04-19 12:30:00,54.09,54.18,54.08,54.18,146500.0,53.7652,53.8547,53.7553,53.8547,146500.0
2018-04-19 12:35:00,54.19,54.22,54.11,54.17,236560.0,53.8646,53.8944,53.7851,53.8447,236560.0
2018-04-19 12:40:00,54.18,54.24,54.15,54.23,104040.0,53.8547,53.9143,53.8248,53.9044,104040.0
2018-04-19 12:45:00,54.22,54.3,54.21,54.27,101800.0,53.8944,53.9739,53.8845,53.9441,101800.0
2018-04-19 12:50:00,54.28,54.3,54.23,54.27,121620.0,53.9541,53.9739,53.9044,53.9441,121620.0
2018-04-19 12:55:00,54.25,54.26,54.15,54.17,144620.0,53.9242,53.9342,53.8248,53.8447,144620.0
2018-04-19 13:00:00,54.15,54.17,54.12,54.15,99380.0,53.8248,53.8447,53.795,53.8248,99380.0
2018-04-19 13:05:00,54.14,54.16,54.1,54.14,74580.0,53.8149,53.8348,53.7751,53.8149,74580.0
2018-04-19 13:10:00,54.1,54.13,54.08,54.1,107660.0,53.7751,53.805,53.7553,53.7751,107660.0
2018-04-19 13:15:00,54.11,54.17,54.11,54.17,46000.0,53.7851,53.8447,53.7851,53.8447,46000.0
2018-04-19 13:20:00,54.15,54.16,54.13,54.15,41000.0,53.8248,53.8348,53.805,53.8248,41000.0
2018-04-19 13:25:00,54.15,54.16,54.09,54.09,106220.0,53.8248,53.8348,53.7652,53.7652,106220.0
2018-04-19 13:30:00,54.09,54.13,54.04,54.05,148000.0,53.7652,53.805,53.7155,53.7254,148000.0
2018-04-19 13:35:00,54.05,54.12,54.0,54.1,131760.0,53.7254,53.795,53.6757,53.7751,131760.0
2018-04-19 13:40:00,54.11,54.27,54.11,54.27,160800.0,53.7851,53.9441,53.7851,53.9441,160800.0
2018-04-19 13:45:00,54.26,54.27,54.19,54.22,120240.0,53.9342,53.9441,53.8646,53.8944,120240.0
2018-04-19 13:50:00,54.22,54.32,54.22,54.31,135660.0,53.8944,53.9938,53.8944,53.9839,135660.0
2018-04-19 13:55:00,54.32,54.32,54.25,54.27,170760.0,53.9938,53.9938,53.9242,53.9441,170760.0
2018-04-19 14:00:00,54.29,54.33,54.25,54.31,224700.0,53.964,54.0038,53.9242,53.9839,224700.0
2018-04-19 14:05:00,54.31,54.37,54.31,54.36,267880.0,53.9839,54.0435,53.9839,54.0336,267880.0
2018-04-19 14:10:00,54.37,54.4,54.35,54.38,218720.0,54.0435,54.0733,54.0236,54.0535,218720.0
2018-04-19 14:15:00,54.39,54.39,54.28,54.28,153040.0,54.0634,54.0634,53.9541,53.9541,153040.0
2018-04-19 14:20:00,54.29,54.33,54.19,54.25,269420.0,53.964,54.0038,53.8646,53.9242,269420.0
2018-04-19 14:25:00,54.25,54.32,54.24,54.32,148000.0,53.9242,53.9938,53.9143,53.9938,148000.0
2018-04-19 14:30:00,54.3,54.42,54.3,54.4,230720.0,53.9739,54.0932,53.9739,54.0733,230720.0
2018-04-19 14:35:00,54.4,54.45,54.33,54.42,234860.0,54.0733,54.123,54.0038,54.0932,234860.0
2018-04-19 14:40:00,54.42,54.5,54.4,54.5,248520.0,54.0932,54.1727,54.0733,54.1727,248520.0
2018-04-19 14:45:00,54.51,54.53,54.45,54.46,218720.0,54.1827,54.2026,54.123,54.133,218720.0
2018-04-19 14:50:00,54.45,54.45,54.38,54.38,116900.0,54.123,54.123,54.0535,54.0535,116900.0
2018-04-19 14:55:00,54.42,54.52,54.42,54.48,222600.0,54.0932,54.1926,54.0932,54.1529,222600.0
2018-04-19 15:00:00,54.46,54.52,54.44,54.52,125580.0,54.133,54.1926,54.1131,54.1926,125580.0
2018-04-19 15:05:00,54.51,54.64,54.47,54.64,239160.0,54.1827,54.3119,54.1429,54.3119,239160.0
2018-04-19 15:10:00,54.63,54.7,54.62,54.7,226120.0,54.302,54.3715,54.292,54.3715,226120.0
2018-04-19 15:15:00,54.7,54.71,54.63,54.68,195580.0,54.3715,54.3815,54.302,54.3517,195580.0
2018-04-19 15:20:00,54.67,54.68,54.59,54.62,166640.0,54.3417,54.3517,54.2622,54.292,166640.0
2018-04-19 15:25:00,54.62,54.63,54.54,54.54,184600.0,54.292,54.302,54.2125,54.2125,184600.0
2018-04-19 15:30:00,54.55,54.65,54.53,54.64,272520.0,54.2224,54.3218,54.2026,54.3119,272520.0
2018-04-19 15:35:00,54.7,54.8,54.65,54.65,644220.0,54.3715,54.4709,54.3218,54.3218,644220.0
2018-04-19 15:40:00,54.65,54.76,54.62,54.76,567180.0,54.3218,54.4312,54.292,54.4312,567180.0
2018-04-19 15:45:00,54.76,54.87,54.75,54.85,916940.0,54.4312,54.5405,54.4212,54.5206,916940.0
2018-04-19 15:50:00,54.86,54.88,54.57,54.57,869640.0,54.5306,54.5505,54.2423,54.2423,869640.0
2018-04-19 15:55:00,54.57,54.62,54.47,54.47,2083260.0,54.2423,54.292,54.1429,54.1429,2083260.0
2018-04-20 09:30:00,54.21,54.27,53.93,54.17,4430760.0,53.8845,53.9441,53.6062,53.8447,4430760.0
2018-04-20 09:35:00,54.16,54.3,53.97,54.17,707920.0,53.8348,53.9739,53.6459,53.8447,707920.0
2018-04-20 09:40:00,54.13,54.3,54.11,54.12,697100.0,53.805,53.9739,53.7851,53.795,697100.0
2018-04-20 09:45:00,54.09,54.18,54.07,54.14,271620.0,53.7652,53.8547,53.7453,53.8149,271620.0
2018-04-20 09:50:00,54.18,54.23,53.98,54.09,305280.0,53.8547,53.9044,53.6559,53.7652,305280.0
2018-04-20 09:55:00,54.11,54.25,54.07,54.18,297380.0,53.7851,53.9242,53.7453,53.8547,297380.0
2018-04-20 10:00:00,54.2,54.22,54.08,54.1,174280.0,53.8745,53.8944,53.7553,53.7751,174280.0
2018-04-20 10:05:00,54.06,54.24,54.05,54.19,353580.0,53.7354,53.9143,53.7254,53.8646,353580.0
2018-04-20 10:10:00,54.24,54.35,54.22,54.3,416440.0,53.9143,54.0236,53.8944,53.9739,416440.0
2018-04-20 10:15:00,54.33,54.49,54.28,54.46,489100.0,54.0038,54.1628,53.9541,54.133,489100.0
2018-04-20 10:20:00,54.45,54.52,54.3,54.5,694360.0,54.123,54.1926,53.9739,54.1727,694360.0
2018-04-20 10:25:00,54.51,54.63,54.48,54.6,504580.0,54.1827,54.302,54.1529,54.2721,504580.0
2018-04-20 10:30:00,54.62,54.74,54.52,54.71,690160.0,54.292,54.4113,54.1926,54.3815,690160.0
2018-04-20 10:35:00,54.72,54.72,54.58,54.71,497480.0,54.3914,54.3914,54.2523,54.3815,497480.0
2018-04-20 10:40:00,54.71,54.71,54.43,54.47,558860.0,54.3815,54.3815,54.1032,54.1429,558860.0
2018-04-20 10:45:00,54.46,54.46,54.3,54.31,345780.0,54.133,54.133,53.9739,53.9839,345780.0
2018-04-20 10:50:00,54.31,54.34,54.23,54.29,328560.0,53.9839,54.0137,53.9044,53.964,328560.0
2018-04-20 10:55:00,54.27,54.46,54.27,54.46,142180.0,53.9441,54.133,53.9441,54.133,142180.0
2018-04-20 11:00:00,54.42,54.44,54.26,54.28,315700.0,54.0932,54.1131,53.9342,53.9541,315700.0
2018-04-20 11:05:00,54.28,54.38,54.25,54.28,264540.0,53.9541,54.0535,53.9242,53.9541,264540.0
2018-04-20 11:10:00,54.27,54.27,54.1,54.16,513920.0,53.9441,53.9441,53.7751,53.8348,513920.0
2018-04-20 11:15:00,54.16,54.37,54.14,54.37,313200.0,53.8348,54.0435,53.8149,54.0435,313200.0
2018-04-20 11:20:00,54.38,54.39,54.17,54.18,196880.0,54.0535,54.0634,53.8447,53.8547,196880.0
2018-04-20 11:25:00,54.22,54.32,54.04,54.06,230000.0,53.8944,53.9938,53.7155,53.7354,230000.0
2018-04-20 11:30:00,54.08,54.29,54.06,54.15,154280.0,53.7553,53.964,53.7354,53.8248,154280.0
2018-04-20 11:35:00,54.17,54.23,54.16,54.23,80800.0,53.8447,53.9044,53.8348,53.9044,80800.0
2018-04-20 11:40:00,54.2,54.22,54.14,54.15,295060.0,53.8745,53.8944,53.8149,53.8248,295060.0
2018-04-20 11:45:00,54.15,54.15,54.09,54.1,127220.0,53.8248,53.8248,53.7652,53.7751,127220.0
2018-04-20 11:50:00,54.11,54.16,54.06,54.13,154780.0,53.7851,53.8348,53.7354,53.805,154780.0
2018-04-20 11:55:00,54.11,54.14,54.05,54.12,166700.0,53.7851,53.8149,53.7254,53.795,166700.0
2018-04-20 12:00:00,54.07,54.08,53.94,53.94,273560.0,53.7453,53.7553,53.6161,53.6161,273560.0
2018-04-20 12:05:00,53.92,54.04,53.91,54.0,153520.0,53.5962,53.7155,53.5863,53.6757,153520.0
2018-04-20 12:10:00,54.0,54.0,53.9,53.92,179380.0,53.6757,53.6757,53.5763,53.5962,179380.0
2018-04-20 12:15:00,53.9,53.93,53.79,53.79,314740.0,53.5763,53.6062,53.467,53.467,314740.0
2018-04-20 12:20:00,53.8,53.94,53.78,53.87,177500.0,53.4769,53.6161,53.4571,53.5465,177500.0
2018-04-20 12:25:00,53.88,53.96,53.87,53.91,109580.0,53.5565,53.636,53.5465,53.5863,109580.0
2018-04-20 12:30:00,53.91,54.02,53.83,54.02,289140.0,53.5863,53.6956,53.5068,53.6956,289140.0
2018-04-20 12:35:00,54.02,54.08,53.93,53.93,341440.0,53.6956,53.7553,53.6062,53.6062,341440.0
2018-04-20 12:40:00,53.96,54.03,53.92,53.94,102700.0,53.636,53.7056,53.5962,53.6161,102700.0
2018-04-20 12:45:00,53.95,54.04,53.92,53.98,177100.0,53.626,53.7155,53.5962,53.6559,177100.0
2018-04-20 12:50:00,53.98,54.04,53.93,54.01,76200.0,53.6559,53.7155,53.6062,53.6857,76200.0
2018-04-20 12:55:00,54.05,54.08,53.92,53.95,60000.0,53.7254,53.7553,53.5962,53.626,60000.0
2018-04-20 13:00:00,53.9,54.0,53.9,53.96,27300.0,53.5763,53.6757,53.5763,53.636,27300.0
2018-04-20 13:05:00,53.96,54.11,53.95,54.11,221700.0,53.636,53.7851,53.626,53.7851,221700.0
2018-04-20 13:10:00,54.1,54.17,54.09,54.14,253560.0,53.7751,53.8447,53.7652,53.8149,253560.0
2018-04-20 13:15:00,54.17,54.18,54.11,54.12,149440.0,53.8447,53.8547,53.7851,53.795,149440.0
2018-04-20 13:20:00,54.12,54.14,54.03,54.13,186080.0,53.795,53.8149,53.7056,53.805,186080.0
2018-04-20 13:25:00,54.13,54.24,54.11,54.21,306240.0,53.805,53.9143,53.7851,53.8845,306240.0
2018-04-20 13:30:00,54.25,54.26,54.18,54.18,220480.0,53.9242,53.9342,53.8547,53.8547,220480.0
2018-04-20 13:35:00,54.19,54.25,54.16,54.25,176240.0,53.8646,53.9242,53.8348,53.9242,176240.0
2018-04-20 13:40:00,54.24,54.31,54.24,54.28,130000.0,53.9143,53.9839,53.9143,53.9541,130000.0
2018-04-20 13:45:00,54.28,54.29,54.14,54.15,146980.0,53.9541,53.964,53.8149,53.8248,146980.0
2018-04-20 13:50:00,54.15,54.18,54.11,54.17,189580.0,53.8248,53.8547,53.7851,53.8447,189580.0
2018-04-20 13:55:00,54.18,54.2,54.06,54.08,120260.0,53.8547,53.8745,53.7354,53.7553,120260.0
2018-04-20 14:00:00,54.05,54.1,53.98,54.1,167280.0,53.7254,53.7751,53.6559,53.7751,167280.0
2018-04-20 14:05:00,54.09,54.11,54.01,54.03,117540.0,53.7652,53.7851,53.6857,53.7056,117540.0
2018-04-20 14:10:00,54.03,54.03,53.97,53.97,114000.0,53.7056,53.7056,53.6459,53.6459,114000.0
2018-04-20 14:15:00,53.97,53.99,53.9,53.91,113740.0,53.6459,53.6658,53.5763,53.5863,113740.0
2018-04-20 14:20:00,53.9,54.02,53.9,54.01,86500.0,53.5763,53.6956,53.5763,53.6857,86500.0
2018-04-20 14:25:00,54.0,54.02,53.98,54.01,37140.0,53.6757,53.6956,53.6559,53.6857,37140.0
2018-04-20 14:30:00,54.01,54.02,53.88,53.88,128100.0,53.6857,53.6956,53.5565,53.5565,128100.0
2018-04-20 14:35:00,53.88,53.9,53.84,53.88,73320.0,53.5565,53.5763,53.5167,53.5565,73320.0
2018-04-20 14:40:00,53.89,53.93,53.86,53.88,92720.0,53.5664,53.6062,53.5366,53.5565,92720.0
2018-04-20 14:45:00,53.85,53.85,53.8,53.83,206060.0,53.5266,53.5266,53.4769,53.5068,206060.0
2018-04-20 14:50:00,53.8,53.86,53.76,53.81,115260.0,53.4769,53.5366,53.4372,53.4869,115260.0
2018-04-20 14:55:00,53.84,53.9,53.84,53.87,97680.0,53.5167,53.5763,53.5167,53.5465,97680.0
2018-04-20 15:00:00,53.86,53.86,53.75,53.78,90000.0,53.5366,53.5366,53.4272,53.4571,90000.0
2018-04-20 15:05:00,53.75,53.77,53.6,53.6,201880.0,53.4272,53.4471,53.2781,53.2781,201880.0
2018-04-20 15:10:00,53.61,53.73,53.61,53.71,302120.0,53.2881,53.4074,53.2881,53.3875,302120.0
2018-04-20 15:15:00,53.71,53.72,53.61,53.62,136620.0,53.3875,53.3974,53.2881,53.298,136620.0
2018-04-20 15:20:00,53.65,53.71,53.62,53.7,185160.0,53.3278,53.3875,53.298,53.3775,185160.0
2018-04-20 15:25:00,53.71,53.76,53.69,53.72,186620.0,53.3875,53.4372,53.3676,53.3974,186620.0
2018-04-20 15:30:00,53.72,53.75,53.69,53.74,181900.0,53.3974,53.4272,53.3676,53.4173,181900.0
2018-04-20 15:35:00,53.75,53.83,53.7,53.79,348600.0,53.4272,53.5068,53.3775,53.467,348600.0
2018-04-20 15:40:00,53.8,53.83,53.76,53.76,288540.0,53.4769,53.5068,53.4372,53.4372,288540.0
2018-04-20 15:45:00,53.75,53.81,53.71,53.77,401320.0,53.4272,53.4869,53.3875,53.4471,401320.0
2018-04-20 15:50:00,53.79,53.88,53.67,53.8,578200.0,53.467,53.5565,53.3477,53.4769,578200.0
2018-04-20 15:55:00,53.78,53.86,53.74,53.85,1119320.0,53.4571,53.5366,53.4173,53.5266,1119320.0
2018-04-23 09:30:00,54.15,54.15,53.91,53.96,2074080.0,53.8248,53.8248,53.5863,53.636,2074080.0
2018-04-23 09:35:00,53.94,53.98,53.84,53.85,926980.0,53.6161,53.6559,53.5167,53.5266,926980.0
2018-04-23 09:40:00,53.83,53.87,53.63,53.79,546280.0,53.5068,53.5465,53.308,53.467,546280.0
2018-04-23 09:45:00,53.77,53.8,53.66,53.71,246860.0,53.4471,53.4769,53.3378,53.3875,246860.0
2018-04-23 09:50:00,53.7,53.7,53.55,53.6,487600.0,53.3775,53.3775,53.2284,53.2781,487600.0
2018-04-23 09:55:00,53.63,53.67,53.55,53.62,397080.0,53.308,53.3477,53.2284,53.298,397080.0
2018-04-23 10:00:00,53.64,53.75,53.61,53.66,883340.0,53.3179,53.4272,53.2881,53.3378,883340.0
2018-04-23 10:05:00,53.67,53.75,53.65,53.72,281940.0,53.3477,53.4272,53.3278,53.3974,281940.0
2018-04-23 10:10:00,53.75,53.76,53.58,53.64,330440.0,53.4272,53.4372,53.2583,53.3179,330440.0
2018-04-23 10:15:00,53.63,53.69,53.6,53.67,357980.0,53.308,53.3676,53.2781,53.3477,357980.0
2018-04-23 10:20:00,53.66,53.82,53.66,53.78,256780.0,53.3378,53.4968,53.3378,53.4571,256780.0
2018-04-23 10:25:00,53.79,53.84,53.76,53.8,166380.0,53.467,53.5167,53.4372,53.4769,166380.0
2018-04-23 10:30:00,53.81,53.9,53.7,53.9,279500.0,53.4869,53.5763,53.3775,53.5763,279500.0
2018-04-23 10:35:00,53.86,53.87,53.7,53.86,140100.0,53.5366,53.5465,53.3775,53.5366,140100.0
2018-04-23 10:40:00,53.82,53.86,53.76,53.84,731300.0,53.4968,53.5366,53.4372,53.5167,731300.0
2018-04-23 10:45:00,53.85,54.03,53.84,53.98,343560.0,53.5266,53.7056,53.5167,53.6559,343560.0
2018-04-23 10:50:00,54.01,54.13,54.0,54.09,244240.0,53.6857,53.805,53.6757,53.7652,244240.0
2018-04-23 10:55:00,54.09,54.11,53.97,54.02,300540.0,53.7652,53.7851,53.6459,53.6956,300540.0
2018-04-23 11:00:00,54.0,54.1,53.97,54.07,172040.0,53.6757,53.7751,53.6459,53.7453,172040.0
2018-04-23 11:05:00,54.08,54.21,54.07,54.21,889220.0,53.7553,53.8845,53.7453,53.8845,889220.0
2018-04-23 11:10:00,54.21,54.39,54.18,54.32,597300.0,53.8845,54.0634,53.8547,53.9938,597300.0
2018-04-23 11:15:00,54.33,54.33,54.19,54.26,438080.0,54.0038,54.0038,53.8646,53.9342,438080.0
2018-04-23 11:20:00,54.26,54.31,54.25,54.3,223600.0,53.9342,53.9839,53.9242,53.9739,223600.0
2018-04-23 11:25:00,54.29,54.3,54.25,54.27,232020.0,53.964,53.9739,53.9242,53.9441,232020.0
2018-04-23 11:30:00,54.28,54.28,54.14,54.15,171700.0,53.9541,53.9541,53.8149,53.8248,171700.0
2018-04-23 11:35:00,54.15,54.17,54.07,54.09,252400.0,53.8248,53.8447,53.7453,53.7652,252400.0
2018-04-23 11:40:00,54.11,54.2,54.11,54.14,257440.0,53.7851,53.8745,53.7851,53.8149,257440.0
2018-04-23 11:45:00,54.15,54.16,54.02,54.03,760560.0,53.8248,53.8348,53.6956,53.7056,760560.0
2018-04-23 11:50:00,54.01,54.1,54.0,54.06,206980.0,53.6857,53.7751,53.6757,53.7354,206980.0
2018-04-23 11:55:00,54.07,54.08,54.0,54.06,114980.0,53.7453,53.7553,53.6757,53.7354,114980.0
2018-04-23 12:00:00,54.05,54.14,54.01,54.08,157540.0,53.7254,53.8149,53.6857,53.7553,157540.0
2018-04-23 12:05:00,54.08,54.08,54.03,54.06,105620.0,53.7553,53.7553,53.7056,53.7354,105620.0
2018-04-23 12:10:00,54.05,54.12,54.03,54.07,106000.0,53.7254,53.795,53.7056,53.7453,106000.0
2018-04-23 12:15:00,54.08,54.08,53.98,54.0,185680.0,53.7553,53.7553,53.6559,53.6757,185680.0
2018-04-23 12:20:00,53.99,54.1,53.98,54.02,220920.0,53.6658,53.7751,53.6559,53.6956,220920.0
2018-04-23 12:25:00,54.06,54.14,54.05,54.14,690040.0,53.7354,53.8149,53.7254,53.8149,690040.0
2018-04-23 12:30:00,54.12,54.19,54.11,54.17,137280.0,53.795,53.8646,53.7851,53.8447,137280.0
2018-04-23 12:35:00,54.17,54.17,54.06,54.07,150700.0,53.8447,53.8447,53.7354,53.7453,150700.0
2018-04-23 12:40:00,54.08,54.13,54.01,54.01,124400.0,53.7553,53.805,53.6857,53.6857,124400.0
2018-04-23 12:45:00,54.02,54.06,54.0,54.05,338400.0,53.6956,53.7354,53.6757,53.7254,338400.0
2018-04-23 12:50:00,54.06,54.09,54.02,54.04,326700.0,53.7354,53.7652,53.6956,53.7155,326700.0
2018-04-23 12:55:00,54.02,54.02,53.88,53.91,510800.0,53.6956,53.6956,53.5565,53.5863,510800.0
2018-04-23 13:00:00,53.93,54.05,53.93,54.05,70000.0,53.6062,53.7254,53.6062,53.7254,70000.0
2018-04-23 13:05:00,54.02,54.11,54.02,54.04,181200.0,53.6956,53.7851,53.6956,53.7155,181200.0
2018-04-23 13:10:00,54.09,54.15,54.05,54.09,740940.0,53.7652,53.8248,53.7254,53.7652,740940.0
2018-04-23 13:15:00,54.11,54.11,54.03,54.1,195200.0,53.7851,53.7851,53.7056,53.7751,195200.0
2018-04-23 13:20:00,54.11,54.15,54.08,54.12,110000.0,53.7851,53.8248,53.7553,53.795,110000.0
2018-04-23 13:25:00,54.13,54.21,54.11,54.19,290200.0,53.805,53.8845,53.7851,53.8646,290200.0
2018-04-23 13:30:00,54.19,54.26,54.18,54.21,488180.0,53.8646,53.9342,53.8547,53.8845,488180.0
2018-04-23 13:35:00,54.22,54.26,54.21,54.22,200940.0,53.8944,53.9342,53.8845,53.8944,200940.0
2018-04-23 13:40:00,54.22,54.25,54.09,54.11,530200.0,53.8944,53.9242,53.7652,53.7851,530200.0
2018-04-23 13:45:00,54.13,54.22,54.1,54.21,356420.0,53.805,53.8944,53.7751,53.8845,356420.0
2018-04-23 13:50:00,54.21,54.3,54.21,54.25,476140.0,53.8845,53.9739,53.8845,53.9242,476140.0
2018-04-23 13:55:00,54.27,54.31,54.17,54.17,313900.0,53.9441,53.9839,53.8447,53.8447,313900.0
2018-04-23 14:00:00,54.12,54.16,54.02,54.02,290360.0,53.795,53.8348,53.6956,53.6956,290360.0
2018-04-23 14:05:00,54.05,54.06,53.79,53.81,985800.0,53.7254,53.7354,53.467,53.4869,985800.0
2018-04-23 14:10:00,53.81,53.95,53.72,53.72,369620.0,53.4869,53.626,53.3974,53.3974,369620.0
2018-04-23 14:15:00,53.75,53.77,53.68,53.73,195380.0,53.4272,53.4471,53.3577,53.4074,195380.0
2018-04-23 14:20:00,53.72,53.72,53.61,53.61,159480.0,53.3974,53.3974,53.2881,53.2881,159480.0
2018-04-23 14:25:00,53.62,53.63,53.51,53.61,272820.0,53.298,53.308,53.1887,53.2881,272820.0
2018-04-23 14:30:00,53.59,53.6,53.47,53.47,304780.0,53.2682,53.2781,53.1489,53.1489,304780.0
2018-04-23 14:35:00,53.47,53.54,53.47,53.51,779120.0,53.1489,53.2185,53.1489,53.1887,779120.0
2018-04-23 14:40:00,53.52,53.6,53.52,53.6,363480.0,53.1986,53.2781,53.1986,53.2781,363480.0
2018-04-23 14:45:00,53.62,53.64,53.53,53.53,265900.0,53.298,53.3179,53.2086,53.2086,265900.0
2018-04-23 14:50:00,53.51,53.55,53.38,53.39,250100.0,53.1887,53.2284,53.0595,53.0694,250100.0
2018-04-23 14:55:00,53.38,53.43,53.33,53.43,266980.0,53.0595,53.1092,53.0098,53.1092,266980.0
2018-04-23 15:00:00,53.43,53.54,53.39,53.52,865060.0,53.1092,53.2185,53.0694,53.1986,865060.0
2018-04-23 15:05:00,53.54,53.62,53.52,53.57,302360.0,53.2185,53.298,53.1986,53.2483,302360.0
2018-04-23 15:10:00,53.57,53.71,53.55,53.62,273700.0,53.2483,53.3875,53.2284,53.298,273700.0
2018-04-23 15:15:00,53.65,53.67,53.57,53.62,776140.0,53.3278,53.3477,53.2483,53.298,776140.0
2018-04-23 15:20:00,53.65,53.73,53.63,53.65,412720.0,53.3278,53.4074,53.308,53.3278,412720.0
2018-04-23 15:25:00,53.66,53.86,53.66,53.84,681340.0,53.3378,53.5366,53.3378,53.5167,681340.0
2018-04-23 15:30:00,53.85,53.85,53.78,53.83,345100.0,53.5266,53.5266,53.4571,53.5068,345100.0
2018-04-23 15:35:00,53.82,53.84,53.71,53.73,840100.0,53.4968,53.5167,53.3875,53.4074,840100.0
2018-04-23 15:40:00,53.73,53.8,53.68,53.8,515280.0,53.4074,53.4769,53.3577,53.4769,515280.0
2018-04-23 15:45:00,53.8,53.84,53.7,53.73,931740.0,53.4769,53.5167,53.3775,53.4074,931740.0
2018-04-23 15:50:00,53.71,53.78,53.69,53.72,603900.0,53.3875,53.4571,53.3676,53.3974,603900.0
2018-04-23 15:55:00,53.71,53.8,53.6,53.67,1523000.0,53.3875,53.4769,53.2781,53.3477,1523000.0
2018-04-24 09:30:00,52.96,53.22,52.23,52.43,4883180.0,52.642,52.9004,51.9164,52.1152,4883180.0
2018-04-24 09:35:00,52.42,52.58,52.29,52.32,2514500.0,52.1052,52.2643,51.976,52.0058,2514500.0
2018-04-24 09:40:00,52.32,52.39,52.08,52.38,2686100.0,52.0058,52.0754,51.7673,52.0655,2686100.0
2018-04-24 09:45:00,52.39,52.53,52.31,52.5,2193280.0,52.0754,52.2146,51.9959,52.1848,2193280.0
2018-04-24 09:50:00,52.5,52.5,52.13,52.16,1827460.0,52.1848,52.1848,51.817,51.8468,1827460.0
2018-04-24 09:55:00,52.17,52.43,52.1,52.4,1269860.0,51.8567,52.1152,51.7872,52.0854,1269860.0
2018-04-24 10:00:00,52.4,52.5,52.26,52.38,1250760.0,52.0854,52.1848,51.9462,52.0655,1250760.0
2018-04-24 10:05:00,52.39,52.39,52.25,52.28,1637460.0,52.0754,52.0754,51.9363,51.9661,1637460.0
2018-04-24 10:10:00,52.31,52.35,52.05,52.06,1359880.0,51.9959,52.0357,51.7375,51.7474,1359880.0
2018-04-24 10:15:00,52.06,52.09,51.77,51.79,1791100.0,51.7474,51.7772,51.4591,51.479,1791100.0
2018-04-24 10:20:00,51.78,51.89,51.72,51.8,1419080.0,51.4691,51.5784,51.4094,51.489,1419080.0
2018-04-24 10:25:00,51.81,52.05,51.79,51.9,1668260.0,51.4989,51.7375,51.479,51.5884,1668260.0
2018-04-24 10:30:00,51.9,51.94,51.64,51.73,1691540.0,51.5884,51.6281,51.3299,51.4194,1691540.0
2018-04-24 10:35:00,51.73,51.88,51.63,51.66,1032720.0,51.4194,51.5685,51.32,51.3498,1032720.0
2018-04-24 10:40:00,51.66,51.79,51.54,51.63,1430340.0,51.3498,51.479,51.2305,51.32,1430340.0
2018-04-24 10:45:00,51.65,51.73,51.48,51.66,977780.0,51.3399,51.4194,51.1709,51.3498,977780.0
2018-04-24 10:50:00,51.66,51.89,51.66,51.84,1011200.0,51.3498,51.5784,51.3498,51.5287,1011200.0
2018-04-24 10:55:00,51.83,51.86,51.5,51.52,1052460.0,51.5188,51.5486,51.1908,51.2106,1052460.0
2018-04-24 11:00:00,51.5,51.61,51.17,51.25,1458900.0,51.1908,51.3001,50.8627,50.9423,1458900.0
2018-04-24 11:05:00,51.25,51.27,51.0,51.23,1209580.0,50.9423,50.9621,50.6938,50.9224,1209580.0
2018-04-24 11:10:00,51.18,51.23,50.91,51.07,1248100.0,50.8727,50.9224,50.6043,50.7633,1248100.0
2018-04-24 11:15:00,51.05,51.21,50.97,51.19,975960.0,50.7435,50.9025,50.6639,50.8826,975960.0
2018-04-24 11:20:00,51.19,51.5,51.17,51.37,1260320.0,50.8826,51.1908,50.8627,51.0615,1260320.0
2018-04-24 11:25:00,51.37,51.6,51.29,51.56,1104160.0,51.0615,51.2902,50.982,51.2504,1104160.0
2018-04-24 11:30:00,51.6,51.75,51.37,51.54,1884400.0,51.2902,51.4393,51.0615,51.2305,1884400.0
2018-04-24 11:35:00,51.54,51.74,51.5,51.72,794720.0,51.2305,51.4293,51.1908,51.4094,794720.0
2018-04-24 11:40:00,51.73,51.8,51.62,51.77,574900.0,51.4194,51.489,51.31,51.4591,574900.0
2018-04-24 11:45:00,51.79,51.82,51.63,51.71,654780.0,51.479,51.5088,51.32,51.3995,654780.0
2018-04-24 11:50:00,51.71,51.78,51.6,51.62,495300.0,51.3995,51.4691,51.2902,51.31,495300.0
2018-04-24 11:55:00,51.62,51.7,51.55,51.55,488240.0,51.31,51.3896,51.2405,51.2405,488240.0
2018-04-24 12:00:00,51.55,51.69,51.5,51.6,614820.0,51.2405,51.3796,51.1908,51.2902,614820.0
2018-04-24 12:05:00,51.62,51.64,51.45,51.49,745760.0,51.31,51.3299,51.1411,51.1808,745760.0
2018-04-24 12:10:00,51.49,51.54,51.36,51.36,746820.0,51.1808,51.2305,51.0516,51.0516,746820.0
2018-04-24 12:15:00,51.36,51.37,51.18,51.18,632320.0,51.0516,51.0615,50.8727,50.8727,632320.0
2018-04-24 12:20:00,51.21,51.25,51.12,51.25,381320.0,50.9025,50.9423,50.813,50.9423,381320.0
2018-04-24 12:25:00,51.2,51.21,50.95,51.01,813760.0,50.8926,50.9025,50.6441,50.7037,813760.0
2018-04-24 12:30:00,51.02,51.03,50.88,50.89,940140.0,50.7136,50.7236,50.5745,50.5844,940140.0
2018-04-24 12:35:00,50.89,51.1,50.88,51.06,667240.0,50.5844,50.7932,50.5745,50.7534,667240.0
2018-04-24 12:40:00,51.07,51.23,50.98,51.19,816240.0,50.7633,50.9224,50.6739,50.8826,816240.0
2018-04-24 12:45:00,51.17,51.25,51.13,51.25,336460.0,50.8627,50.9423,50.823,50.9423,336460.0
2018-04-24 12:50:00,51.23,51.29,51.04,51.06,398320.0,50.9224,50.982,50.7335,50.7534,398320.0
2018-04-24 12:55:00,51.09,51.15,51.05,51.1,395280.0,50.7832,50.8429,50.7435,50.7932,395280.0
2018-04-24 13:00:00,51.08,51.15,51.04,51.15,628360.0,50.7733,50.8429,50.7335,50.8429,628360.0
2018-04-24 13:05:00,51.14,51.22,51.06,51.21,727840.0,50.8329,50.9124,50.7534,50.9025,727840.0
2018-04-24 13:10:00,51.2,51.24,51.11,51.17,481840.0,50.8926,50.9323,50.8031,50.8627,481840.0
2018-04-24 13:15:00,51.16,51.27,51.01,51.06,474420.0,50.8528,50.9621,50.7037,50.7534,474420.0
2018-04-24 13:20:00,51.05,51.15,51.01,51.07,333540.0,50.7435,50.8429,50.7037,50.7633,333540.0
2018-04-24 13:25:00,51.1,51.16,51.03,51.13,379140.0,50.7932,50.8528,50.7236,50.823,379140.0
2018-04-24 13:30:00,51.13,51.24,51.08,51.12,489360.0,50.823,50.9323,50.7733,50.813,489360.0
2018-04-24 13:35:00,51.11,51.18,51.0,51.14,500200.0,50.8031,50.8727,50.6938,50.8329,500200.0
2018-04-24 13:40:00,51.16,51.28,51.11,51.22,633720.0,50.8528,50.9721,50.8031,50.9124,633720.0
2018-04-24 13:45:00,51.2,51.31,51.19,51.28,657020.0,50.8926,51.0019,50.8826,50.9721,657020.0
2018-04-24 13:50:00,51.25,51.25,51.03,51.08,369540.0,50.9423,50.9423,50.7236,50.7733,369540.0
2018-04-24 13:55:00,51.08,51.13,51.0,51.12,410700.0,50.7733,50.823,50.6938,50.813,410700.0
2018-04-24 14:00:00,51.12,51.12,50.79,50.79,1079440.0,50.813,50.813,50.485,50.485,1079440.0
2018-04-24 14:05:00,50.79,50.91,50.76,50.82,757300.0,50.485,50.6043,50.4552,50.5148,757300.0
2018-04-24 14:10:00,50.85,50.95,50.83,50.91,559040.0,50.5447,50.6441,50.5248,50.6043,559040.0
2018-04-24 14:15:00,50.92,50.92,50.76,50.89,560560.0,50.6142,50.6142,50.4552,50.5844,560560.0
2018-04-24 14:20:00,50.91,51.19,50.91,51.17,582620.0,50.6043,50.8826,50.6043,50.8627,582620.0
2018-04-24 14:25:00,51.18,51.19,50.91,50.94,429280.0,50.8727,50.8826,50.6043,50.6341,429280.0
2018-04-24 14:30:00,50.94,51.01,50.89,50.92,636380.0,50.6341,50.7037,50.5844,50.6142,636380.0
2018-04-24 14:35:00,50.92,51.01,50.76,50.78,622420.0,50.6142,50.7037,50.4552,50.4751,622420.0
2018-04-24 14:40:00,50.77,51.01,50.76,50.91,536260.0,50.4651,50.7037,50.4552,50.6043,536260.0
2018-04-24 14:45:00,50.94,51.02,50.86,51.02,892040.0,50.6341,50.7136,50.5546,50.7136,892040.0
2018-04-24 14:50:00,51.02,51.09,50.86,50.9,416600.0,50.7136,50.7832,50.5546,50.5944,416600.0
2018-04-24 14:55:00,50.93,51.03,50.92,50.96,597640.0,50.6242,50.7236,50.6142,50.654,597640.0
2018-04-24 15:00:00,51.0,51.04,50.9,51.04,453140.0,50.6938,50.7335,50.5944,50.7335,453140.0
2018-04-24 15:05:00,51.04,51.12,51.02,51.06,728920.0,50.7335,50.813,50.7136,50.7534,728920.0
2018-04-24 15:10:00,51.08,51.17,50.95,51.16,980740.0,50.7733,50.8627,50.6441,50.8528,980740.0
2018-04-24 15:15:00,51.18,51.27,51.12,51.15,1934220.0,50.8727,50.9621,50.813,50.8429,1934220.0
2018-04-24 15:20:00,51.17,51.18,51.05,51.15,482540.0,50.8627,50.8727,50.7435,50.8429,482540.0
2018-04-24 15:25:00,51.13,51.15,50.93,50.93,478460.0,50.823,50.8429,50.6242,50.6242,478460.0
2018-04-24 15:30:00,50.93,50.93,50.77,50.77,594100.0,50.6242,50.6242,50.4651,50.4651,594100.0
2018-04-24 15:35:00,50.77,50.8,50.69,50.7,788580.0,50.4651,50.495,50.3856,50.3956,788580.0
2018-04-24 15:40:00,50.71,50.8,50.65,50.65,1711980.0,50.4055,50.495,50.3459,50.3459,1711980.0
2018-04-24 15:45:00,50.66,50.99,50.65,50.88,1160380.0,50.3558,50.6838,50.3459,50.5745,1160380.0
2018-04-24 15:50:00,50.89,51.17,50.89,51.15,1578300.0,50.5844,50.8627,50.5844,50.8429,1578300.0
2018-04-24 15:55:00,51.14,51.18,51.0,51.18,2381360.0,50.8329,50.8727,50.6938,50.8727,2381360.0
2018-04-25 09:30:00,51.49,51.6,51.37,51.42,2586980.0,51.1808,51.2902,51.0615,51.1112,2586980.0
2018-04-25 09:35:00,51.4,51.44,51.08,51.3,1179240.0,51.0914,51.1311,50.7733,50.992,1179240.0
2018-04-25 09:40:00,51.32,51.36,50.95,51.01,1161020.0,51.0118,51.0516,50.6441,50.7037,1161020.0
2018-04-25 09:45:00,51.0,51.26,50.85,51.22,1103000.0,50.6938,50.9522,50.5447,50.9124,1103000.0
2018-04-25 09:50:00,51.21,51.3,51.09,51.21,715520.0,50.9025,50.992,50.7832,50.9025,715520.0
2018-04-25 09:55:00,51.2,51.2,51.0,51.04,615340.0,50.8926,50.8926,50.6938,50.7335,615340.0
2018-04-25 10:00:00,51.04,51.19,50.99,51.16,738380.0,50.7335,50.8826,50.6838,50.8528,738380.0
2018-04-25 10:05:00,51.14,51.4,51.11,51.2,605360.0,50.8329,51.0914,50.8031,50.8926,605360.0
2018-04-25 10:10:00,51.2,51.34,51.08,51.2,328780.0,50.8926,51.0317,50.7733,50.8926,328780.0
2018-04-25 10:15:00,51.2,51.32,51.0,51.03,475440.0,50.8926,51.0118,50.6938,50.7236,475440.0
2018-04-25 10:20:00,51.01,51.2,50.95,51.17,482340.0,50.7037,50.8926,50.6441,50.8627,482340.0
2018-04-25 10:25:00,51.2,51.25,51.12,51.13,404960.0,50.8926,50.9423,50.813,50.823,404960.0
2018-04-25 10:30:00,51.17,51.28,51.11,51.21,655360.0,50.8627,50.9721,50.8031,50.9025,655360.0
2018-04-25 10:35:00,51.19,51.39,51.16,51.36,830720.0,50.8826,51.0814,50.8528,51.0516,830720.0
2018-04-25 10:40:00,51.36,51.49,51.24,51.46,413600.0,51.0516,51.1808,50.9323,51.151,413600.0
2018-04-25 10:45:00,51.46,51.6,51.45,51.55,545900.0,51.151,51.2902,51.1411,51.2405,545900.0
2018-04-25 10:50:00,51.56,51.56,51.27,51.32,244660.0,51.2504,51.2504,50.9621,51.0118,244660.0
2018-04-25 10:55:00,51.32,51.46,51.25,51.44,269040.0,51.0118,51.151,50.9423,51.1311,269040.0
2018-04-25 11:00:00,51.42,51.74,51.4,51.68,581600.0,51.1112,51.4293,51.0914,51.3697,581600.0
2018-04-25 11:05:00,51.68,51.8,51.65,51.71,729120.0,51.3697,51.489,51.3399,51.3995,729120.0
2018-04-25 11:10:00,51.72,51.8,51.62,51.74,684200.0,51.4094,51.489,51.31,51.4293,684200.0
2018-04-25 11:15:00,51.75,51.75,51.57,51.65,488200.0,51.4393,51.4393,51.2603,51.3399,488200.0
2018-04-25 11:20:00,51.64,51.74,51.64,51.64,250400.0,51.3299,51.4293,51.3299,51.3299,250400.0
2018-04-25 11:25:00,51.63,51.77,51.63,51.76,189420.0,51.32,51.4591,51.32,51.4492,189420.0
2018-04-25 11:30:00,51.77,51.8,51.62,51.67,310460.0,51.4591,51.489,51.31,51.3597,310460.0
2018-04-25 11:35:00,51.66,51.66,51.45,51.47,316780.0,51.3498,51.3498,51.1411,51.1609,316780.0
2018-04-25 11:40:00,51.45,51.48,51.36,51.44,362500.0,51.1411,51.1709,51.0516,51.1311,362500.0
2018-04-25 11:45:00,51.4,51.47,51.27,51.29,142020.0,51.0914,51.1609,50.9621,50.982,142020.0
2018-04-25 11:50:00,51.28,51.35,51.21,51.27,423260.0,50.9721,51.0417,50.9025,50.9621,423260.0
2018-04-25 11:55:00,51.28,51.29,51.15,51.16,181480.0,50.9721,50.982,50.8429,50.8528,181480.0
2018-04-25 12:00:00,51.21,51.23,51.14,51.15,141440.0,50.9025,50.9224,50.8329,50.8429,141440.0
2018-04-25 12:05:00,51.15,51.22,51.07,51.16,351640.0,50.8429,50.9124,50.7633,50.8528,351640.0
2018-04-25 12:10:00,51.18,51.29,51.14,51.29,364120.0,50.8727,50.982,50.8329,50.982,364120.0
2018-04-25 12:15:00,51.29,51.39,51.29,51.38,265900.0,50.982,51.0814,50.982,51.0715,265900.0
2018-04-25 12:20:00,51.35,51.43,51.33,51.39,150740.0,51.0417,51.1212,51.0218,51.0814,150740.0
2018-04-25 12:25:00,51.36,51.44,51.32,51.36,147880.0,51.0516,51.1311,51.0118,51.0516,147880.0
2018-04-25 12:30:00,51.35,51.53,51.33,51.52,313420.0,51.0417,51.2206,51.0218,51.2106,313420.0
2018-04-25 12:35:00,51.52,51.6,51.48,51.53,683140.0,51.2106,51.2902,51.1709,51.2206,683140.0
2018-04-25 12:40:00,51.52,51.52,51.41,51.45,314820.0,51.2106,51.2106,51.1013,51.1411,314820.0
2018-04-25 12:45:00,51.47,51.55,51.46,51.49,116320.0,51.1609,51.2405,51.151,51.1808,116320.0
2018-04-25 12:50:00,51.48,51.5,51.38,51.41,207520.0,51.1709,51.1908,51.0715,51.1013,207520.0
2018-04-25 12:55:00,51.41,51.46,51.41,51.42,79660.0,51.1013,51.151,51.1013,51.1112,79660.0
2018-04-25 13:00:00,51.42,51.56,51.42,51.5,205620.0,51.1112,51.2504,51.1112,51.1908,205620.0
2018-04-25 13:05:00,51.51,51.55,51.45,51.45,97120.0,51.2007,51.2405,51.1411,51.1411,97120.0
2018-04-25 13:10:00,51.44,51.44,51.27,51.29,214260.0,51.1311,51.1311,50.9621,50.982,214260.0
2018-04-25 13:15:00,51.28,51.3,51.16,51.2,253140.0,50.9721,50.992,50.8528,50.8926,253140.0
2018-04-25 13:20:00,51.2,51.26,51.15,51.23,254660.0,50.8926,50.9522,50.8429,50.9224,254660.0
2018-04-25 13:25:00,51.23,51.35,51.22,51.33,110320.0,50.9224,51.0417,50.9124,51.0218,110320.0
2018-04-25 13:30:00,51.32,51.45,51.31,51.44,285760.0,51.0118,51.1411,51.0019,51.1311,285760.0
2018-04-25 13:35:00,51.44,51.44,51.35,51.35,386980.0,51.1311,51.1311,51.0417,51.0417,386980.0
2018-04-25 13:40:00,51.34,51.45,51.32,51.39,196300.0,51.0317,51.1411,51.0118,51.0814,196300.0
2018-04-25 13:45:00,51.35,51.37,51.29,51.31,204020.0,51.0417,51.0615,50.982,51.0019,204020.0
2018-04-25 13:50:00,51.29,51.41,51.28,51.38,125620.0,50.982,51.1013,50.9721,51.0715,125620.0
2018-04-25 13:55:00,51.38,51.45,51.31,51.4,101200.0,51.0715,51.1411,51.0019,51.0914,101200.0
2018-04-25 14:00:00,51.45,51.47,51.29,51.35,179000.0,51.1411,51.1609,50.982,51.0417,179000.0
2018-04-25 14:05:00,51.35,51.4,51.31,51.32,134000.0,51.0417,51.0914,51.0019,51.0118,134000.0
2018-04-25 14:10:00,51.32,51.37,51.19,51.24,226540.0,51.0118,51.0615,50.8826,50.9323,226540.0
2018-04-25 14:15:00,51.25,51.33,51.23,51.26,226220.0,50.9423,51.0218,50.9224,50.9522,226220.0
2018-04-25 14:20:00,51.24,51.24,51.11,51.11,144460.0,50.9323,50.9323,50.8031,50.8031,144460.0
2018-04-25 14:25:00,51.1,51.21,51.08,51.18,250800.0,50.7932,50.9025,50.7733,50.8727,250800.0
2018-04-25 14:30:00,51.14,51.32,51.12,51.31,183000.0,50.8329,51.0118,50.813,51.0019,183000.0
2018-04-25 14:35:00,51.31,51.38,51.28,51.33,211880.0,51.0019,51.0715,50.9721,51.0218,211880.0
2018-04-25 14:40:00,51.33,51.38,51.29,51.37,269980.0,51.0218,51.0715,50.982,51.0615,269980.0
2018-04-25 14:45:00,51.37,51.49,51.33,51.45,150520.0,51.0615,51.1808,51.0218,51.1411,150520.0
2018-04-25 14:50:00,51.46,51.52,51.43,51.48,178260.0,51.151,51.2106,51.1212,51.1709,178260.0
2018-04-25 14:55:00,51.5,51.58,51.45,51.55,342700.0,51.1908,51.2703,51.1411,51.2405,342700.0
2018-04-25 15:00:00,51.53,51.6,51.51,51.56,319980.0,51.2206,51.2902,51.2007,51.2504,319980.0
2018-04-25 15:05:00,51.57,51.63,51.43,51.44,357960.0,51.2603,51.32,51.1212,51.1311,357960.0
2018-04-25 15:10:00,51.48,51.51,51.46,51.48,161680.0,51.1709,51.2007,51.151,51.1709,161680.0
2018-04-25 15:15:00,51.42,51.51,51.4,51.4,145700.0,51.1112,51.2007,51.0914,51.0914,145700.0
2018-04-25 15:20:00,51.4,51.46,51.36,51.4,176420.0,51.0914,51.151,51.0516,51.0914,176420.0
2018-04-25 15:25:00,51.42,51.43,51.29,51.32,343700.0,51.1112,51.1212,50.982,51.0118,343700.0
2018-04-25 15:30:00,51.32,51.38,51.25,51.34,303000.0,51.0118,51.0715,50.9423,51.0317,303000.0
2018-04-25 15:35:00,51.35,51.36,51.19,51.19,392360.0,51.0417,51.0516,50.8826,50.8826,392360.0
2018-04-25 15:40:00,51.2,51.24,51.13,51.14,390200.0,50.8926,50.9323,50.823,50.8329,390200.0
2018-04-25 15:45:00,51.15,51.18,51.11,51.17,278620.0,50.8429,50.8727,50.8031,50.8627,278620.0
2018-04-25 15:50:00,51.15,51.2,51.13,51.18,623500.0,50.8429,50.8926,50.823,50.8727,623500.0
2018-04-25 15:55:00,51.18,51.29,51.15,51.18,1546880.0,50.8727,50.982,50.8429,50.8727,1546880.0
2018-04-26 09:30:00,51.66,51.75,51.38,51.39,1810020.0,51.3498,51.4393,51.0715,51.0814,1810020.0
2018-04-26 09:35:00,51.37,51.39,51.02,51.28,1398900.0,51.0615,51.0814,50.7136,50.9721,1398900.0
2018-04-26 09:40:00,51.3,51.44,51.28,51.38,856560.0,50.992,51.1311,50.9721,51.0715,856560.0
2018-04-26 09:45:00,51.4,51.45,51.34,51.4,498060.0,51.0914,51.1411,51.0317,51.0914,498060.0
2018-04-26 09:50:00,51.37,51.5,51.32,51.48,347720.0,51.0615,51.1908,51.0118,51.1709,347720.0
2018-04-26 09:55:00,51.5,51.68,51.5,51.65,457860.0,51.1908,51.3697,51.1908,51.3399,457860.0
2018-04-26 10:00:00,51.65,51.72,51.58,51.69,405340.0,51.3399,51.4094,51.2703,51.3796,405340.0
2018-04-26 10:05:00,51.68,51.98,51.67,51.93,952680.0,51.3697,51.6679,51.3597,51.6182,952680.0
2018-04-26 10:10:00,51.93,52.02,51.88,52.02,535920.0,51.6182,51.7076,51.5685,51.7076,535920.0
2018-04-26 10:15:00,52.0,52.02,51.86,51.89,439780.0,51.6878,51.7076,51.5486,51.5784,439780.0
2018-04-26 10:20:00,51.9,51.94,51.82,51.87,306100.0,51.5884,51.6281,51.5088,51.5585,306100.0
2018-04-26 10:25:00,51.88,51.94,51.86,51.93,235860.0,51.5685,51.6281,51.5486,51.6182,235860.0
2018-04-26 10:30:00,51.93,51.95,51.9,51.93,180000.0,51.6182,51.6381,51.5884,51.6182,180000.0
2018-04-26 10:35:00,51.93,52.05,51.92,52.01,375320.0,51.6182,51.7375,51.6082,51.6977,375320.0
2018-04-26 10:40:00,52.01,52.01,51.85,51.85,264320.0,51.6977,51.6977,51.5387,51.5387,264320.0
2018-04-26 10:45:00,51.85,51.95,51.84,51.87,181560.0,51.5387,51.6381,51.5287,51.5585,181560.0
2018-04-26 10:50:00,51.86,51.99,51.86,51.99,144660.0,51.5486,51.6778,51.5486,51.6778,144660.0
2018-04-26 10:55:00,51.98,52.0,51.94,51.95,159740.0,51.6679,51.6878,51.6281,51.6381,159740.0
2018-04-26 11:00:00,51.96,51.98,51.87,51.96,394400.0,51.648,51.6679,51.5585,51.648,394400.0
2018-04-26 11:05:00,51.95,52.02,51.91,51.92,311360.0,51.6381,51.7076,51.5983,51.6082,311360.0
2018-04-26 11:10:00,51.93,52.01,51.93,51.97,242120.0,51.6182,51.6977,51.6182,51.6579,242120.0
2018-04-26 11:15:00,51.97,51.97,51.88,51.92,264020.0,51.6579,51.6579,51.5685,51.6082,264020.0
2018-04-26 11:20:00,51.93,51.95,51.88,51.88,129260.0,51.6182,51.6381,51.5685,51.5685,129260.0
2018-04-26 11:25:00,51.9,51.96,51.9,51.94,159240.0,51.5884,51.648,51.5884,51.6281,159240.0
2018-04-26 11:30:00,51.93,51.97,51.86,51.86,206400.0,51.6182,51.6579,51.5486,51.5486,206400.0
2018-04-26 11:35:00,51.86,51.95,51.85,51.89,226500.0,51.5486,51.6381,51.5387,51.5784,226500.0
2018-04-26 11:40:00,51.88,51.89,51.84,51.86,186120.0,51.5685,51.5784,51.5287,51.5486,186120.0
2018-04-26 11:45:00,51.89,51.9,51.82,51.85,188840.0,51.5784,51.5884,51.5088,51.5387,188840.0
2018-04-26 11:50:00,51.84,51.9,51.84,51.87,170040.0,51.5287,51.5884,51.5287,51.5585,170040.0
2018-04-26 11:55:00,51.88,51.93,51.83,51.92,224020.0,51.5685,51.6182,51.5188,51.6082,224020.0
2018-04-26 12:00:00,51.91,51.98,51.91,51.96,92000.0,51.5983,51.6679,51.5983,51.648,92000.0
2018-04-26 12:05:00,51.98,52.1,51.98,52.09,469380.0,51.6679,51.7872,51.6679,51.7772,469380.0
2018-04-26 12:10:00,52.1,52.13,52.05,52.11,283280.0,51.7872,51.817,51.7375,51.7971,283280.0
2018-04-26 12:15:00,52.1,52.11,52.02,52.11,325820.0,51.7872,51.7971,51.7076,51.7971,325820.0
2018-04-26 12:20:00,52.11,52.17,52.09,52.16,245680.0,51.7971,51.8567,51.7772,51.8468,245680.0
2018-04-26 12:25:00,52.18,52.2,52.13,52.13,233320.0,51.8667,51.8866,51.817,51.817,233320.0
2018-04-26 12:30:00,52.14,52.17,52.11,52.16,157380.0,51.8269,51.8567,51.7971,51.8468,157380.0
2018-04-26 12:35:00,52.14,52.2,52.14,52.2,107300.0,51.8269,51.8866,51.8269,51.8866,107300.0
2018-04-26 12:40:00,52.17,52.22,52.13,52.17,234000.0,51.8567,51.9064,51.817,51.8567,234000.0
2018-04-26 12:45:00,52.17,52.17,52.07,52.1,144000.0,51.8567,51.8567,51.7573,51.7872,144000.0
2018-04-26 12:50:00,52.1,52.1,52.07,52.08,96340.0,51.7872,51.7872,51.7573,51.7673,96340.0
2018-04-26 12:55:00,52.11,52.14,52.08,52.1,103660.0,51.7971,51.8269,51.7673,51.7872,103660.0
2018-04-26 13:00:00,52.1,52.2,52.09,52.2,151440.0,51.7872,51.8866,51.7772,51.8866,151440.0
2018-04-26 13:05:00,52.19,52.23,52.16,52.22,198220.0,51.8766,51.9164,51.8468,51.9064,198220.0
2018-04-26 13:10:00,52.22,52.33,52.21,52.29,477980.0,51.9064,52.0158,51.8965,51.976,477980.0
2018-04-26 13:15:00,52.29,52.32,52.26,52.28,266520.0,51.976,52.0058,51.9462,51.9661,266520.0
2018-04-26 13:20:00,52.3,52.39,52.3,52.39,455200.0,51.986,52.0754,51.986,52.0754,455200.0
2018-04-26 13:25:00,52.38,52.43,52.37,52.4,584900.0,52.0655,52.1152,52.0555,52.0854,584900.0
2018-04-26 13:30:00,52.4,52.45,52.36,52.44,505600.0,52.0854,52.1351,52.0456,52.1251,505600.0
2018-04-26 13:35:00,52.44,52.45,52.36,52.36,177600.0,52.1251,52.1351,52.0456,52.0456,177600.0
2018-04-26 13:40:00,52.39,52.41,52.37,52.38,91460.0,52.0754,52.0953,52.0555,52.0655,91460.0
2018-04-26 13:45:00,52.36,52.43,52.34,52.39,210080.0,52.0456,52.1152,52.0257,52.0754,210080.0
2018-04-26 13:50:00,52.37,52.4,52.36,52.38,33340.0,52.0555,52.0854,52.0456,52.0655,33340.0
2018-04-26 13:55:00,52.38,52.39,52.35,52.38,50900.0,52.0655,52.0754,52.0357,52.0655,50900.0
2018-04-26 14:00:00,52.38,52.38,52.35,52.38,80100.0,52.0655,52.0655,52.0357,52.0655,80100.0
2018-04-26 14:05:00,52.38,52.38,52.32,52.38,115160.0,52.0655,52.0655,52.0058,52.0655,115160.0
2018-04-26 14:10:00,52.37,52.42,52.37,52.39,120140.0,52.0555,52.1052,52.0555,52.0754,120140.0
2018-04-26 14:15:00,52.39,52.42,52.37,52.41,123440.0,52.0754,52.1052,52.0555,52.0953,123440.0
2018-04-26 14:20:00,52.4,52.42,52.39,52.4,82660.0,52.0854,52.1052,52.0754,52.0854,82660.0
2018-04-26 14:25:00,52.38,52.4,52.36,52.4,65840.0,52.0655,52.0854,52.0456,52.0854,65840.0
2018-04-26 14:30:00,52.42,52.47,52.41,52.47,174120.0,52.1052,52.1549,52.0953,52.1549,174120.0
2018-04-26 14:35:00,52.48,52.48,52.38,52.46,147000.0,52.1649,52.1649,52.0655,52.145,147000.0
2018-04-26 14:40:00,52.48,52.57,52.47,52.56,270160.0,52.1649,52.2543,52.1549,52.2444,270160.0
2018-04-26 14:45:00,52.56,52.6,52.52,52.54,257420.0,52.2444,52.2842,52.2046,52.2245,257420.0
2018-04-26 14:50:00,52.53,52.56,52.49,52.51,126000.0,52.2146,52.2444,52.1748,52.1947,126000.0
2018-04-26 14:55:00,52.49,52.5,52.33,52.4,362380.0,52.1748,52.1848,52.0158,52.0854,362380.0
2018-04-26 15:00:00,52.4,52.49,52.37,52.49,198000.0,52.0854,52.1748,52.0555,52.1748,198000.0
2018-04-26 15:05:00,52.49,52.5,52.4,52.4,189020.0,52.1748,52.1848,52.0854,52.0854,189020.0
2018-04-26 15:10:00,52.4,52.48,52.4,52.47,171220.0,52.0854,52.1649,52.0854,52.1549,171220.0
2018-04-26 15:15:00,52.47,52.49,52.4,52.4,158500.0,52.1549,52.1748,52.0854,52.0854,158500.0
2018-04-26 15:20:00,52.4,52.4,52.31,52.34,200000.0,52.0854,52.0854,51.9959,52.0257,200000.0
2018-04-26 15:25:00,52.36,52.37,52.26,52.29,148700.0,52.0456,52.0555,51.9462,51.976,148700.0
2018-04-26 15:30:00,52.3,52.31,52.24,52.3,310620.0,51.986,51.9959,51.9263,51.986,310620.0
2018-04-26 15:35:00,52.3,52.33,52.25,52.27,295100.0,51.986,52.0158,51.9363,51.9561,295100.0
2018-04-26 15:40:00,52.28,52.28,52.18,52.2,581080.0,51.9661,51.9661,51.8667,51.8866,581080.0
2018-04-26 15:45:00,52.2,52.22,52.16,52.18,447240.0,51.8866,51.9064,51.8468,51.8667,447240.0
2018-04-26 15:50:00,52.17,52.19,52.07,52.18,459960.0,51.8567,51.8766,51.7573,51.8667,459960.0
2018-04-26 15:55:00,52.18,52.22,52.12,52.16,790780.0,51.8667,51.9064,51.807,51.8468,790780.0
2018-04-27 09:30:00,52.31,52.55,52.22,52.55,2103960.0,51.9959,52.2345,51.9064,52.2345,2103960.0
2018-04-27 09:35:00,52.53,52.59,52.39,52.49,683960.0,52.2146,52.2742,52.0754,52.1748,683960.0
2018-04-27 09:40:00,52.46,52.48,52.27,52.31,860780.0,52.145,52.1649,51.9561,51.9959,860780.0
2018-04-27 09:45:00,52.34,52.38,52.25,52.29,569800.0,52.0257,52.0655,51.9363,51.976,569800.0
2018-04-27 09:50:00,52.29,52.34,51.95,52.05,1175920.0,51.976,52.0257,51.6381,51.7375,1175920.0
2018-04-27 09:55:00,52.08,52.11,51.85,51.85,467000.0,51.7673,51.7971,51.5387,51.5387,467000.0
2018-04-27 10:00:00,51.84,52.04,51.83,51.99,247460.0,51.5287,51.7275,51.5188,51.6778,247460.0
2018-04-27 10:05:00,51.99,52.03,51.91,51.95,246100.0,51.6778,51.7176,51.5983,51.6381,246100.0
2018-04-27 10:10:00,51.97,51.97,51.76,51.77,445220.0,51.6579,51.6579,51.4492,51.4591,445220.0
2018-04-27 10:15:00,51.78,51.85,51.71,51.73,447460.0,51.4691,51.5387,51.3995,51.4194,447460.0
2018-04-27 10:20:00,51.71,51.72,51.6,51.64,262540.0,51.3995,51.4094,51.2902,51.3299,262540.0
2018-04-27 10:25:00,51.6,51.62,51.49,51.55,508820.0,51.2902,51.31,51.1808,51.2405,508820.0
2018-04-27 10:30:00,51.55,51.56,51.44,51.46,336860.0,51.2405,51.2504,51.1311,51.151,336860.0
2018-04-27 10:35:00,51.47,51.54,51.44,51.48,355600.0,51.1609,51.2305,51.1311,51.1709,355600.0
2018-04-27 10:40:00,51.46,51.61,51.43,51.61,408160.0,51.151,51.3001,51.1212,51.3001,408160.0
2018-04-27 10:45:00,51.61,51.72,51.58,51.71,219140.0,51.3001,51.4094,51.2703,51.3995,219140.0
2018-04-27 10:50:00,51.69,51.69,51.51,51.51,207640.0,51.3796,51.3796,51.2007,51.2007,207640.0
2018-04-27 10:55:00,51.51,51.6,51.47,51.54,264940.0,51.2007,51.2902,51.1609,51.2305,264940.0
2018-04-27 11:00:00,51.53,51.69,51.52,51.6,174160.0,51.2206,51.3796,51.2106,51.2902,174160.0
2018-04-27 11:05:00,51.61,51.65,51.51,51.65,315420.0,51.3001,51.3399,51.2007,51.3399,315420.0
2018-04-27 11:10:00,51.62,51.73,51.58,51.73,172540.0,51.31,51.4194,51.2703,51.4194,172540.0
2018-04-27 11:15:00,51.73,51.8,51.7,51.72,239780.0,51.4194,51.489,51.3896,51.4094,239780.0
2018-04-27 11:20:00,51.72,51.85,51.7,51.77,217700.0,51.4094,51.5387,51.3896,51.4591,217700.0
2018-04-27 11:25:00,51.76,51.84,51.75,51.82,236240.0,51.4492,51.5287,51.4393,51.5088,236240.0
2018-04-27 11:30:00,51.8,51.86,51.79,51.84,180440.0,51.489,51.5486,51.479,51.5287,180440.0
2018-04-27 11:35:00,51.83,51.9,51.82,51.85,184280.0,51.5188,51.5884,51.5088,51.5387,184280.0
2018-04-27 11:40:00,51.85,51.85,51.73,51.73,143740.0,51.5387,51.5387,51.4194,51.4194,143740.0
2018-04-27 11:45:00,51.72,51.77,51.7,51.72,126400.0,51.4094,51.4591,51.3896,51.4094,126400.0
2018-04-27 11:50:00,51.71,51.74,51.63,51.65,204580.0,51.3995,51.4293,51.32,51.3399,204580.0
2018-04-27 11:55:00,51.62,51.8,51.62,51.74,127320.0,51.31,51.489,51.31,51.4293,127320.0
2018-04-27 12:00:00,51.75,51.89,51.75,51.89,166340.0,51.4393,51.5784,51.4393,51.5784,166340.0
2018-04-27 12:05:00,51.89,51.89,51.68,51.7,310120.0,51.5784,51.5784,51.3697,51.3896,310120.0
2018-04-27 12:10:00,51.7,51.72,51.59,51.64,284460.0,51.3896,51.4094,51.2802,51.3299,284460.0
2018-04-27 12:15:00,51.64,51.7,51.61,51.68,155020.0,51.3299,51.3896,51.3001,51.3697,155020.0
2018-04-27 12:20:00,51.69,51.69,51.52,51.52,119100.0,51.3796,51.3796,51.2106,51.2106,119100.0
2018-04-27 12:25:00,51.52,51.55,51.49,51.51,328960.0,51.2106,51.2405,51.1808,51.2007,328960.0
2018-04-27 12:30:00,51.51,51.59,51.42,51.44,176240.0,51.2007,51.2802,51.1112,51.1311,176240.0
2018-04-27 12:35:00,51.4,51.53,51.39,51.48,166580.0,51.0914,51.2206,51.0814,51.1709,166580.0
2018-04-27 12:40:00,51.5,51.54,51.45,51.48,141120.0,51.1908,51.2305,51.1411,51.1709,141120.0
2018-04-27 12:45:00,51.47,51.6,51.47,51.57,133880.0,51.1609,51.2902,51.1609,51.2603,133880.0
2018-04-27 12:50:00,51.56,51.59,51.45,51.5,275520.0,51.2504,51.2802,51.1411,51.1908,275520.0
2018-04-27 12:55:00,51.57,51.64,51.56,51.62,114720.0,51.2603,51.3299,51.2504,51.31,114720.0
2018-04-27 13:00:00,51.64,51.67,51.62,51.65,218240.0,51.3299,51.3597,51.31,51.3399,218240.0
2018-04-27 13:05:00,51.64,51.65,51.59,51.65,151200.0,51.3299,51.3399,51.2802,51.3399,151200.0
2018-04-27 13:10:00,51.65,51.73,51.64,51.72,137740.0,51.3399,51.4194,51.3299,51.4094,137740.0
2018-04-27 13:15:00,51.73,51.74,51.65,51.67,145080.0,51.4194,51.4293,51.3399,51.3597,145080.0
2018-04-27 13:20:00,51.68,51.68,51.56,51.63,152500.0,51.3697,51.3697,51.2504,51.32,152500.0
2018-04-27 13:25:00,51.64,51.64,51.55,51.58,60380.0,51.3299,51.3299,51.2405,51.2703,60380.0
2018-04-27 13:30:00,51.59,51.6,51.53,51.56,219880.0,51.2802,51.2902,51.2206,51.2504,219880.0
2018-04-27 13:35:00,51.56,51.62,51.53,51.54,103800.0,51.2504,51.31,51.2206,51.2305,103800.0
2018-04-27 13:40:00,51.55,51.56,51.47,51.49,128360.0,51.2405,51.2504,51.1609,51.1808,128360.0
2018-04-27 13:45:00,51.51,51.51,51.45,51.46,106160.0,51.2007,51.2007,51.1411,51.151,106160.0
2018-04-27 13:50:00,51.46,51.53,51.46,51.49,188220.0,51.151,51.2206,51.151,51.1808,188220.0
2018-04-27 13:55:00,51.5,51.51,51.44,51.48,198060.0,51.1908,51.2007,51.1311,51.1709,198060.0
2018-04-27 14:00:00,51.48,51.51,51.4,51.43,117440.0,51.1709,51.2007,51.0914,51.1212,117440.0
2018-04-27 14:05:00,51.43,51.47,51.43,51.46,49320.0,51.1212,51.1609,51.1212,51.151,49320.0
2018-04-27 14:10:00,51.47,51.58,51.46,51.57,128100.0,51.1609,51.2703,51.151,51.2603,128100.0
2018-04-27 14:15:00,51.55,51.6,51.52,51.55,79760.0,51.2405,51.2902,51.2106,51.2405,79760.0
2018-04-27 14:20:00,51.54,51.57,51.52,51.55,66960.0,51.2305,51.2603,51.2106,51.2405,66960.0
2018-04-27 14:25:00,51.57,51.58,51.52,51.53,55780.0,51.2603,51.2703,51.2106,51.2206,55780.0
2018-04-27 14:30:00,51.52,51.64,51.46,51.58,138920.0,51.2106,51.3299,51.151,51.2703,138920.0
2018-04-27 14:35:00,51.6,51.62,51.58,51.59,188380.0,51.2902,51.31,51.2703,51.2802,188380.0
2018-04-27 14:40:00,51.6,51.6,51.54,51.58,71060.0,51.2902,51.2902,51.2305,51.2703,71060.0
2018-04-27 14:45:00,51.59,51.63,51.55,51.55,61400.0,51.2802,51.32,51.2405,51.2405,61400.0
2018-04-27 14:50:00,51.55,51.55,51.47,51.47,99440.0,51.2405,51.2405,51.1609,51.1609,99440.0
2018-04-27 14:55:00,51.53,51.54,51.51,51.53,24800.0,51.2206,51.2305,51.2007,51.2206,24800.0
2018-04-27 15:00:00,51.53,51.64,51.49,51.64,122480.0,51.2206,51.3299,51.1808,51.3299,122480.0
2018-04-27 15:05:00,51.63,51.65,51.56,51.56,106400.0,51.32,51.3399,51.2504,51.2504,106400.0
2018-04-27 15:10:00,51.55,51.59,51.52,51.55,82000.0,51.2405,51.2802,51.2106,51.2405,82000.0
2018-04-27 15:15:00,51.57,51.59,51.5,51.51,140960.0,51.2603,51.2802,51.1908,51.2007,140960.0
2018-04-27 15:20:00,51.49,51.52,51.45,51.46,208920.0,51.1808,51.2106,51.1411,51.151,208920.0
2018-04-27 15:25:00,51.46,51.48,51.38,51.43,290540.0,51.151,51.1709,51.0715,51.1212,290540.0
2018-04-27 15:30:00,51.42,51.59,51.42,51.59,260960.0,51.1112,51.2802,51.1112,51.2802,260960.0
2018-04-27 15:35:00,51.6,51.6,51.53,51.59,105160.0,51.2902,51.2902,51.2206,51.2802,105160.0
2018-04-27 15:40:00,51.58,51.64,51.54,51.55,197180.0,51.2703,51.3299,51.2305,51.2405,197180.0
2018-04-27 15:45:00,51.56,51.65,51.56,51.57,314920.0,51.2504,51.3399,51.2504,51.2603,314920.0
2018-04-27 15:50:00,51.57,51.61,51.57,51.59,274740.0,51.2603,51.3001,51.2603,51.2802,274740.0
2018-04-27 15:55:00,51.6,51.62,51.54,51.56,988000.0,51.2902,51.31,51.2305,51.2504,988000.0
2018-04-30 09:30:00,51.72,51.86,51.6,51.7,1015480.0,51.4094,51.5486,51.2902,51.3896,1015480.0
2018-04-30 09:35:00,51.68,51.74,51.55,51.69,273880.0,51.3697,51.4293,51.2405,51.3796,273880.0
2018-04-30 09:40:00,51.7,51.76,51.63,51.63,356700.0,51.3896,51.4492,51.32,51.32,356700.0
2018-04-30 09:45:00,51.67,51.75,51.67,51.71,227440.0,51.3597,51.4393,51.3597,51.3995,227440.0
2018-04-30 09:50:00,51.74,51.77,51.69,51.75,394800.0,51.4293,51.4591,51.3796,51.4393,394800.0
2018-04-30 09:55:00,51.74,51.76,51.69,51.69,266180.0,51.4293,51.4492,51.3796,51.3796,266180.0
2018-04-30 10:00:00,51.7,51.83,51.68,51.83,283400.0,51.3896,51.5188,51.3697,51.5188,283400.0
2018-04-30 10:05:00,51.83,51.91,51.81,51.88,393340.0,51.5188,51.5983,51.4989,51.5685,393340.0
2018-04-30 10:10:00,51.88,51.92,51.86,51.89,175200.0,51.5685,51.6082,51.5486,51.5784,175200.0
2018-04-30 10:15:00,51.91,51.92,51.81,51.83,212580.0,51.5983,51.6082,51.4989,51.5188,212580.0
2018-04-30 10:20:00,51.85,51.87,51.71,51.71,258440.0,51.5387,51.5585,51.3995,51.3995,258440.0
2018-04-30 10:25:00,51.71,51.76,51.66,51.74,161100.0,51.3995,51.4492,51.3498,51.4293,161100.0
2018-04-30 10:30:00,51.74,51.77,51.69,51.74,121760.0,51.4293,51.4591,51.3796,51.4293,121760.0
2018-04-30 10:35:00,51.75,51.76,51.65,51.69,196440.0,51.4393,51.4492,51.3399,51.3796,196440.0
2018-04-30 10:40:00,51.72,51.73,51.65,51.69,194980.0,51.4094,51.4194,51.3399,51.3796,194980.0
2018-04-30 10:45:00,51.67,51.68,51.58,51.63,138300.0,51.3597,51.3697,51.2703,51.32,138300.0
2018-04-30 10:50:00,51.63,51.69,51.6,51.64,152860.0,51.32,51.3796,51.2902,51.3299,152860.0
2018-04-30 10:55:00,51.64,51.65,51.6,51.61,131840.0,51.3299,51.3399,51.2902,51.3001,131840.0
2018-04-30 11:00:00,51.61,51.68,51.6,51.64,173680.0,51.3001,51.3697,51.2902,51.3299,173680.0
2018-04-30 11:05:00,51.64,51.65,51.57,51.57,108000.0,51.3299,51.3399,51.2603,51.2603,108000.0
2018-04-30 11:10:00,51.59,51.6,51.54,51.57,167160.0,51.2802,51.2902,51.2305,51.2603,167160.0
2018-04-30 11:15:00,51.57,51.57,51.49,51.49,145520.0,51.2603,51.2603,51.1808,51.1808,145520.0
2018-04-30 11:20:00,51.49,51.5,51.45,51.45,177620.0,51.1808,51.1908,51.1411,51.1411,177620.0
2018-04-30 11:25:00,51.46,51.49,51.43,51.44,216660.0,51.151,51.1808,51.1212,51.1311,216660.0
2018-04-30 11:30:00,51.44,51.5,51.4,51.44,176000.0,51.1311,51.1908,51.0914,51.1311,176000.0
2018-04-30 11:35:00,51.42,51.43,51.28,51.28,227840.0,51.1112,51.1212,50.9721,50.9721,227840.0
2018-04-30 11:40:00,51.3,51.37,51.21,51.37,226120.0,50.992,51.0615,50.9025,51.0615,226120.0
2018-04-30 11:45:00,51.38,51.41,51.24,51.24,130080.0,51.0715,51.1013,50.9323,50.9323,130080.0
2018-04-30 11:50:00,51.25,51.28,51.16,51.19,247600.0,50.9423,50.9721,50.8528,50.8826,247600.0
2018-04-30 11:55:00,51.2,51.23,51.17,51.21,158260.0,50.8926,50.9224,50.8627,50.9025,158260.0
2018-04-30 12:00:00,51.2,51.25,51.12,51.15,284820.0,50.8926,50.9423,50.813,50.8429,284820.0
2018-04-30 12:05:00,51.15,51.16,51.09,51.11,177140.0,50.8429,50.8528,50.7832,50.8031,177140.0
2018-04-30 12:10:00,51.1,51.17,51.03,51.05,279720.0,50.7932,50.8627,50.7236,50.7435,279720.0
2018-04-30 12:15:00,51.05,51.08,50.95,51.08,453180.0,50.7435,50.7733,50.6441,50.7733,453180.0
2018-04-30 12:20:00,51.08,51.11,51.07,51.07,106780.0,50.7733,50.8031,50.7633,50.7633,106780.0
2018-04-30 12:25:00,51.06,51.2,51.05,51.2,180460.0,50.7534,50.8926,50.7435,50.8926,180460.0
2018-04-30 12:30:00,51.18,51.25,51.13,51.2,205800.0,50.8727,50.9423,50.823,50.8926,205800.0
2018-04-30 12:35:00,51.19,51.2,51.11,51.14,89200.0,50.8826,50.8926,50.8031,50.8329,89200.0
2018-04-30 12:40:00,51.15,51.2,51.1,51.18,74120.0,50.8429,50.8926,50.7932,50.8727,74120.0
2018-04-30 12:45:00,51.18,51.18,51.06,51.13,78940.0,50.8727,50.8727,50.7534,50.823,78940.0
2018-04-30 12:50:00,51.16,51.16,50.99,51.05,181260.0,50.8528,50.8528,50.6838,50.7435,181260.0
2018-04-30 12:55:00,51.05,51.18,51.04,51.17,88420.0,50.7435,50.8727,50.7335,50.8627,88420.0
2018-04-30 13:00:00,51.18,51.19,51.15,51.17,113440.0,50.8727,50.8826,50.8429,50.8627,113440.0
2018-04-30 13:05:00,51.19,51.2,51.15,51.17,54060.0,50.8826,50.8926,50.8429,50.8627,54060.0
2018-04-30 13:10:00,51.17,51.18,51.06,51.16,110000.0,50.8627,50.8727,50.7534,50.8528,110000.0
2018-04-30 13:15:00,51.16,51.19,51.11,51.13,69540.0,50.8528,50.8826,50.8031,50.823,69540.0
2018-04-30 13:20:00,51.11,51.15,51.04,51.05,109980.0,50.8031,50.8429,50.7335,50.7435,109980.0
2018-04-30 13:25:00,51.05,51.11,51.05,51.11,22000.0,50.7435,50.8031,50.7435,50.8031,22000.0
2018-04-30 13:30:00,51.11,51.12,51.06,51.12,44320.0,50.8031,50.813,50.7534,50.813,44320.0
2018-04-30 13:35:00,51.13,51.21,51.13,51.19,75820.0,50.823,50.9025,50.823,50.8826,75820.0
2018-04-30 13:40:00,51.19,51.31,51.19,51.31,166920.0,50.8826,51.0019,50.8826,51.0019,166920.0
2018-04-30 13:45:00,51.29,51.31,51.26,51.29,51520.0,50.982,51.0019,50.9522,50.982,51520.0
2018-04-30 13:50:00,51.29,51.29,51.22,51.23,38000.0,50.982,50.982,50.9124,50.9224,38000.0
2018-04-30 13:55:00,51.24,51.27,51.23,51.26,32000.0,50.9323,50.9621,50.9224,50.9522,32000.0
2018-04-30 14:00:00,51.25,51.26,51.14,51.16,76720.0,50.9423,50.9522,50.8329,50.8528,76720.0
2018-04-30 14:05:00,51.16,51.19,51.03,51.09,156700.0,50.8528,50.8826,50.7236,50.7832,156700.0
2018-04-30 14:10:00,51.09,51.1,51.03,51.1,55260.0,50.7832,50.7932,50.7236,50.7932,55260.0
2018-04-30 14:15:00,51.14,51.2,51.09,51.1,145920.0,50.8329,50.8926,50.7832,50.7932,145920.0
2018-04-30 14:20:00,51.15,51.23,51.12,51.23,86540.0,50.8429,50.9224,50.813,50.9224,86540.0
2018-04-30 14:25:00,51.23,51.29,51.21,51.26,67120.0,50.9224,50.982,50.9025,50.9522,67120.0
2018-04-30 14:30:00,51.24,51.27,51.18,51.18,49000.0,50.9323,50.9621,50.8727,50.8727,49000.0
2018-04-30 14:35:00,51.19,51.22,51.14,51.18,97100.0,50.8826,50.9124,50.8329,50.8727,97100.0
2018-04-30 14:40:00,51.15,51.18,51.11,51.13,49960.0,50.8429,50.8727,50.8031,50.823,49960.0
2018-04-30 14:45:00,51.13,51.18,51.06,51.18,128160.0,50.823,50.8727,50.7534,50.8727,128160.0
2018-04-30 14:50:00,51.18,51.18,51.14,51.16,69600.0,50.8727,50.8727,50.8329,50.8528,69600.0
2018-04-30 14:55:00,51.19,51.2,51.13,51.14,34000.0,50.8826,50.8926,50.823,50.8329,34000.0
2018-04-30 15:00:00,51.13,51.18,51.08,51.11,28000.0,50.823,50.8727,50.7733,50.8031,28000.0
2018-04-30 15:05:00,51.1,51.21,51.09,51.17,85300.0,50.7932,50.9025,50.7832,50.8627,85300.0
2018-04-30 15:10:00,51.16,51.21,51.15,51.17,101400.0,50.8528,50.9025,50.8429,50.8627,101400.0
2018-04-30 15:15:00,51.17,51.19,51.12,51.15,49280.0,50.8627,50.8826,50.813,50.8429,49280.0
2018-04-30 15:20:00,51.15,51.16,51.05,51.05,183340.0,50.8429,50.8528,50.7435,50.7435,183340.0
2018-04-30 15:25:00,51.05,51.11,51.02,51.11,232740.0,50.7435,50.8031,50.7136,50.8031,232740.0
2018-04-30 15:30:00,51.08,51.22,51.08,51.21,227700.0,50.7733,50.9124,50.7733,50.9025,227700.0
2018-04-30 15:35:00,51.2,51.27,51.18,51.27,211220.0,50.8926,50.9621,50.8727,50.9621,211220.0
2018-04-30 15:40:00,51.27,51.27,51.17,51.17,207720.0,50.9621,50.9621,50.8627,50.8627,207720.0
2018-04-30 15:45:00,51.18,51.23,51.15,51.2,354240.0,50.8727,50.9224,50.8429,50.8926,354240.0
2018-04-30 15:50:00,51.19,51.19,51.01,51.04,624020.0,50.8826,50.8826,50.7037,50.7335,624020.0
2018-04-30 15:55:00,51.04,51.11,50.95,50.96,1205280.0,50.7335,50.8031,50.6441,50.654,1205280.0
2018-05-01 09:30:00,50.82,50.99,50.82,50.86,813880.0,50.5148,50.6838,50.5148,50.5546,813880.0
2018-05-01 09:35:00,50.85,50.89,50.64,50.64,499860.0,50.5447,50.5844,50.3359,50.3359,499860.0
2018-05-01 09:40:00,50.63,50.65,50.53,50.63,606040.0,50.326,50.3459,50.2266,50.326,606040.0
2018-05-01 09:45:00,50.62,50.81,50.62,50.77,408340.0,50.316,50.5049,50.316,50.4651,408340.0
2018-05-01 09:50:00,50.79,50.87,50.75,50.83,228080.0,50.485,50.5645,50.4453,50.5248,228080.0
2018-05-01 09:55:00,50.85,50.9,50.8,50.88,367320.0,50.5447,50.5944,50.495,50.5745,367320.0
2018-05-01 10:00:00,50.86,50.92,50.79,50.8,305420.0,50.5546,50.6142,50.485,50.495,305420.0
2018-05-01 10:05:00,50.78,50.82,50.69,50.76,172200.0,50.4751,50.5148,50.3856,50.4552,172200.0
2018-05-01 10:10:00,50.76,50.98,50.74,50.96,176160.0,50.4552,50.6739,50.4353,50.654,176160.0
2018-05-01 10:15:00,50.95,51.02,50.9,51.01,380120.0,50.6441,50.7136,50.5944,50.7037,380120.0
2018-05-01 10:20:00,51.02,51.15,50.98,51.1,368380.0,50.7136,50.8429,50.6739,50.7932,368380.0
2018-05-01 10:25:00,51.1,51.15,51.07,51.13,139180.0,50.7932,50.8429,50.7633,50.823,139180.0
2018-05-01 10:30:00,51.11,51.21,51.06,51.16,122020.0,50.8031,50.9025,50.7534,50.8528,122020.0
2018-05-01 10:35:00,51.13,51.16,51.08,51.1,141340.0,50.823,50.8528,50.7733,50.7932,141340.0
2018-05-01 10:40:00,51.12,51.23,51.11,51.2,282420.0,50.813,50.9224,50.8031,50.8926,282420.0
2018-05-01 10:45:00,51.2,51.24,51.11,51.12,198980.0,50.8926,50.9323,50.8031,50.813,198980.0
2018-05-01 10:50:00,51.12,51.16,51.03,51.06,152400.0,50.813,50.8528,50.7236,50.7534,152400.0
2018-05-01 10:55:00,51.08,51.13,51.03,51.03,92000.0,50.7733,50.823,50.7236,50.7236,92000.0
2018-05-01 11:00:00,51.01,51.01,50.9,50.94,178100.0,50.7037,50.7037,50.5944,50.6341,178100.0
2018-05-01 11:05:00,50.91,51.04,50.91,51.04,186760.0,50.6043,50.7335,50.6043,50.7335,186760.0
2018-05-01 11:10:00,51.03,51.08,51.02,51.07,195600.0,50.7236,50.7733,50.7136,50.7633,195600.0
2018-05-01 11:15:00,51.09,51.21,51.09,51.16,241980.0,50.7832,50.9025,50.7832,50.8528,241980.0
2018-05-01 11:20:00,51.19,51.24,51.18,51.23,193520.0,50.8826,50.9323,50.8727,50.9224,193520.0
2018-05-01 11:25:00,51.2,51.21,51.11,51.18,211560.0,50.8926,50.9025,50.8031,50.8727,211560.0
2018-05-01 11:30:00,51.19,51.25,51.16,51.16,173960.0,50.8826,50.9423,50.8528,50.8528,173960.0
2018-05-01 11:35:00,51.17,51.19,51.11,51.12,111660.0,50.8627,50.8826,50.8031,50.813,111660.0
2018-05-01 11:40:00,51.15,51.23,51.12,51.15,119900.0,50.8429,50.9224,50.813,50.8429,119900.0
2018-05-01 11:45:00,51.17,51.17,51.05,51.07,102000.0,50.8627,50.8627,50.7435,50.7633,102000.0
2018-05-01 11:50:00,51.07,51.09,51.02,51.03,178260.0,50.7633,50.7832,50.7136,50.7236,178260.0
2018-05-01 11:55:00,51.05,51.05,51.0,51.0,64180.0,50.7435,50.7435,50.6938,50.6938,64180.0
2018-05-01 12:00:00,51.04,51.12,51.0,51.1,113600.0,50.7335,50.813,50.6938,50.7932,113600.0
2018-05-01 12:05:00,51.12,51.16,51.12,51.14,137760.0,50.813,50.8528,50.813,50.8329,137760.0
2018-05-01 12:10:00,51.14,51.16,51.1,51.13,106500.0,50.8329,50.8528,50.7932,50.823,106500.0
2018-05-01 12:15:00,51.14,51.14,51.05,51.08,97940.0,50.8329,50.8329,50.7435,50.7733,97940.0
2018-05-01 12:20:00,51.11,51.14,51.11,51.12,76720.0,50.8031,50.8329,50.8031,50.813,76720.0
2018-05-01 12:25:00,51.13,51.19,51.05,51.19,119540.0,50.823,50.8826,50.7435,50.8826,119540.0
2018-05-01 12:30:00,51.19,51.21,51.16,51.18,67900.0,50.8826,50.9025,50.8528,50.8727,67900.0
2018-05-01 12:35:00,51.19,51.21,51.19,51.21,38000.0,50.8826,50.9025,50.8826,50.9025,38000.0
2018-05-01 12:40:00,51.19,51.21,51.16,51.16,96660.0,50.8826,50.9025,50.8528,50.8528,96660.0
2018-05-01 12:45:00,51.16,51.17,51.08,51.09,74420.0,50.8528,50.8627,50.7733,50.7832,74420.0
2018-05-01 12:50:00,51.08,51.13,51.04,51.09,65280.0,50.7733,50.823,50.7335,50.7832,65280.0
2018-05-01 12:55:00,51.14,51.16,51.1,51.16,177920.0,50.8329,50.8528,50.7932,50.8528,177920.0
2018-05-01 13:00:00,51.16,51.16,51.08,51.13,245780.0,50.8528,50.8528,50.7733,50.823,245780.0
2018-05-01 13:05:00,51.12,51.12,51.01,51.03,28000.0,50.813,50.813,50.7037,50.7236,28000.0
2018-05-01 13:10:00,51.03,51.12,51.03,51.09,46500.0,50.7236,50.813,50.7236,50.7832,46500.0
2018-05-01 13:15:00,51.09,51.16,51.08,51.14,91600.0,50.7832,50.8528,50.7733,50.8329,91600.0
2018-05-01 13:20:00,51.11,51.13,51.08,51.11,226440.0,50.8031,50.823,50.7733,50.8031,226440.0
2018-05-01 13:25:00,51.11,51.15,51.06,51.14,84820.0,50.8031,50.8429,50.7534,50.8329,84820.0
2018-05-01 13:30:00,51.15,51.19,51.15,51.16,60680.0,50.8429,50.8826,50.8429,50.8528,60680.0
2018-05-01 13:35:00,51.18,51.2,51.17,51.19,85460.0,50.8727,50.8926,50.8627,50.8826,85460.0
2018-05-01 13:40:00,51.19,51.3,51.19,51.3,290100.0,50.8826,50.992,50.8826,50.992,290100.0
2018-05-01 13:45:00,51.31,51.49,51.31,51.44,319160.0,51.0019,51.1808,51.0019,51.1311,319160.0
2018-05-01 13:50:00,51.42,51.47,51.39,51.42,120840.0,51.1112,51.1609,51.0814,51.1112,120840.0
2018-05-01 13:55:00,51.41,51.49,51.36,51.49,296560.0,51.1013,51.1808,51.0516,51.1808,296560.0
2018-05-01 14:00:00,51.49,51.54,51.48,51.53,243180.0,51.1808,51.2305,51.1709,51.2206,243180.0
2018-05-01 14:05:00,51.52,51.52,51.47,51.49,129400.0,51.2106,51.2106,51.1609,51.1808,129400.0
2018-05-01 14:10:00,51.51,51.54,51.49,51.49,120960.0,51.2007,51.2305,51.1808,51.1808,120960.0
2018-05-01 14:15:00,51.5,51.53,51.48,51.53,87720.0,51.1908,51.2206,51.1709,51.2206,87720.0
2018-05-01 14:20:00,51.55,51.6,51.52,51.6,112140.0,51.2405,51.2902,51.2106,51.2902,112140.0
2018-05-01 14:25:00,51.59,51.62,51.57,51.57,94980.0,51.2802,51.31,51.2603,51.2603,94980.0
2018-05-01 14:30:00,51.59,51.6,51.54,51.58,72260.0,51.2802,51.2902,51.2305,51.2703,72260.0
2018-05-01 14:35:00,51.58,51.61,51.54,51.57,74000.0,51.2703,51.3001,51.2305,51.2603,74000.0
2018-05-01 14:40:00,51.54,51.61,51.53,51.61,199360.0,51.2305,51.3001,51.2206,51.3001,199360.0
2018-05-01 14:45:00,51.59,51.65,51.59,51.64,189020.0,51.2802,51.3399,51.2802,51.3299,189020.0
2018-05-01 14:50:00,51.63,51.66,51.63,51.64,237060.0,51.32,51.3498,51.32,51.3299,237060.0
2018-05-01 14:55:00,51.64,51.66,51.61,51.63,219700.0,51.3299,51.3498,51.3001,51.32,219700.0
2018-05-01 15:00:00,51.65,51.7,51.63,51.63,183040.0,51.3399,51.3896,51.32,51.32,183040.0
2018-05-01 15:05:00,51.65,51.72,51.65,51.71,95580.0,51.3399,51.4094,51.3399,51.3995,95580.0
2018-05-01 15:10:00,51.7,51.74,51.7,51.71,297900.0,51.3896,51.4293,51.3896,51.3995,297900.0
2018-05-01 15:15:00,51.71,51.73,51.69,51.7,209620.0,51.3995,51.4194,51.3796,51.3896,209620.0
2018-05-01 15:20:00,51.7,51.74,51.7,51.73,187920.0,51.3896,51.4293,51.3896,51.4194,187920.0
2018-05-01 15:25:00,51.72,51.76,51.69,51.74,204000.0,51.4094,51.4492,51.3796,51.4293,204000.0
2018-05-01 15:30:00,51.76,51.8,51.76,51.77,234180.0,51.4492,51.489,51.4492,51.4591,234180.0
2018-05-01 15:35:00,51.77,51.78,51.72,51.73,270100.0,51.4591,51.4691,51.4094,51.4194,270100.0
2018-05-01 15:40:00,51.73,51.81,51.73,51.78,358880.0,51.4194,51.4989,51.4194,51.4691,358880.0
2018-05-01 15:45:00,51.77,51.88,51.77,51.86,552560.0,51.4591,51.5685,51.4591,51.5486,552560.0
2018-05-01 15:50:00,51.87,52.0,51.87,51.98,1010540.0,51.5585,51.6878,51.5585,51.6679,1010540.0
2018-05-01 15:55:00,51.98,52.09,51.97,52.05,2377540.0,51.6679,51.7772,51.6579,51.7375,2377540.0
2018-05-02 09:30:00,51.62,51.93,51.62,51.74,1048580.0,51.31,51.6182,51.31,51.4293,1048580.0
2018-05-02 09:35:00,51.72,51.77,51.56,51.61,404160.0,51.4094,51.4591,51.2504,51.3001,404160.0
2018-05-02 09:40:00,51.63,51.9,51.58,51.89,373960.0,51.32,51.5884,51.2703,51.5784,373960.0
2018-05-02 09:45:00,51.9,52.0,51.84,51.91,269820.0,51.5884,51.6878,51.5287,51.5983,269820.0
2018-05-02 09:50:00,51.9,52.02,51.85,51.99,202820.0,51.5884,51.7076,51.5387,51.6778,202820.0
2018-05-02 09:55:00,51.99,51.99,51.86,51.96,240960.0,51.6778,51.6778,51.5486,51.648,240960.0
2018-05-02 10:00:00,51.94,52.06,51.86,52.05,272800.0,51.6281,51.7474,51.5486,51.7375,272800.0
2018-05-02 10:05:00,52.07,52.09,52.0,52.01,419020.0,51.7573,51.7772,51.6878,51.6977,419020.0
2018-05-02 10:10:00,52.04,52.2,52.01,52.12,180460.0,51.7275,51.8866,51.6977,51.807,180460.0
2018-05-02 10:15:00,52.14,52.17,52.01,52.02,167240.0,51.8269,51.8567,51.6977,51.7076,167240.0
2018-05-02 10:20:00,52.02,52.07,51.93,51.96,193360.0,51.7076,51.7573,51.6182,51.648,193360.0
2018-05-02 10:25:00,51.97,52.0,51.86,51.88,195500.0,51.6579,51.6878,51.5486,51.5685,195500.0
2018-05-02 10:30:00,51.86,52.01,51.83,52.0,139020.0,51.5486,51.6977,51.5188,51.6878,139020.0
2018-05-02 10:35:00,52.01,52.01,51.93,51.93,79920.0,51.6977,51.6977,51.6182,51.6182,79920.0
2018-05-02 10:40:00,51.91,51.93,51.75,51.76,209660.0,51.5983,51.6182,51.4393,51.4492,209660.0
2018-05-02 10:45:00,51.74,51.79,51.71,51.74,196140.0,51.4293,51.479,51.3995,51.4293,196140.0
2018-05-02 10:50:00,51.72,51.74,51.66,51.71,161000.0,51.4094,51.4293,51.3498,51.3995,161000.0
2018-05-02 10:55:00,51.72,51.75,51.66,51.74,104360.0,51.4094,51.4393,51.3498,51.4293,104360.0
2018-05-02 11:00:00,51.76,51.77,51.63,51.67,161100.0,51.4492,51.4591,51.32,51.3597,161100.0
2018-05-02 11:05:00,51.68,51.77,51.67,51.72,147020.0,51.3697,51.4591,51.3597,51.4094,147020.0
2018-05-02 11:10:00,51.71,51.83,51.7,51.83,227180.0,51.3995,51.5188,51.3896,51.5188,227180.0
2018-05-02 11:15:00,51.83,51.89,51.81,51.87,164780.0,51.5188,51.5784,51.4989,51.5585,164780.0
2018-05-02 11:20:00,51.89,51.94,51.88,51.9,176360.0,51.5784,51.6281,51.5685,51.5884,176360.0
2018-05-02 11:25:00,51.89,51.93,51.79,51.84,266640.0,51.5784,51.6182,51.479,51.5287,266640.0
2018-05-02 11:30:00,51.82,51.86,51.75,51.76,73200.0,51.5088,51.5486,51.4393,51.4492,73200.0
2018-05-02 11:35:00,51.78,51.82,51.75,51.78,87320.0,51.4691,51.5088,51.4393,51.4691,87320.0
2018-05-02 11:40:00,51.77,51.78,51.54,51.54,151380.0,51.4591,51.4691,51.2305,51.2305,151380.0
2018-05-02 11:45:00,51.55,51.62,51.45,51.54,294500.0,51.2405,51.31,51.1411,51.2305,294500.0
2018-05-02 11:50:00,51.55,51.69,51.52,51.63,159360.0,51.2405,51.3796,51.2106,51.32,159360.0
2018-05-02 11:55:00,51.63,51.71,51.59,51.66,86000.0,51.32,51.3995,51.2802,51.3498,86000.0
2018-05-02 12:00:00,51.64,51.66,51.57,51.63,139480.0,51.3299,51.3498,51.2603,51.32,139480.0
2018-05-02 12:05:00,51.64,51.65,51.62,51.65,31200.0,51.3299,51.3399,51.31,51.3399,31200.0
2018-05-02 12:10:00,51.66,51.77,51.66,51.73,120220.0,51.3498,51.4591,51.3498,51.4194,120220.0
2018-05-02 12:15:00,51.77,51.8,51.77,51.77,44000.0,51.4591,51.489,51.4591,51.4591,44000.0
2018-05-02 12:20:00,51.76,51.76,51.74,51.76,63680.0,51.4492,51.4492,51.4293,51.4492,63680.0
2018-05-02 12:25:00,51.75,51.83,51.74,51.82,108860.0,51.4393,51.5188,51.4293,51.5088,108860.0
2018-05-02 12:30:00,51.8,51.82,51.77,51.8,69280.0,51.489,51.5088,51.4591,51.489,69280.0
2018-05-02 12:35:00,51.8,51.82,51.75,51.75,43000.0,51.489,51.5088,51.4393,51.4393,43000.0
2018-05-02 12:40:00,51.76,51.77,51.7,51.74,168940.0,51.4492,51.4591,51.3896,51.4293,168940.0
2018-05-02 12:45:00,51.74,51.76,51.7,51.76,40800.0,51.4293,51.4492,51.3896,51.4492,40800.0
2018-05-02 12:50:00,51.74,51.77,51.73,51.76,86920.0,51.4293,51.4591,51.4194,51.4492,86920.0
2018-05-02 12:55:00,51.75,51.79,51.73,51.79,99480.0,51.4393,51.479,51.4194,51.479,99480.0
2018-05-02 13:00:00,51.82,51.87,51.81,51.86,79280.0,51.5088,51.5585,51.4989,51.5486,79280.0
2018-05-02 13:05:00,51.87,51.87,51.83,51.83,25000.0,51.5585,51.5585,51.5188,51.5188,25000.0
2018-05-02 13:10:00,51.84,51.9,51.84,51.9,70800.0,51.5287,51.5884,51.5287,51.5884,70800.0
2018-05-02 13:15:00,51.9,51.9,51.87,51.88,77020.0,51.5884,51.5884,51.5585,51.5685,77020.0
2018-05-02 13:20:00,51.9,51.92,51.86,51.88,51180.0,51.5884,51.6082,51.5486,51.5685,51180.0
2018-05-02 13:25:00,51.9,51.9,51.86,51.86,50760.0,51.5884,51.5884,51.5486,51.5486,50760.0
2018-05-02 13:30:00,51.86,51.87,51.81,51.85,56060.0,51.5486,51.5585,51.4989,51.5387,56060.0
2018-05-02 13:35:00,51.85,51.86,51.82,51.83,79240.0,51.5387,51.5486,51.5088,51.5188,79240.0
2018-05-02 13:40:00,51.83,51.85,51.81,51.85,24000.0,51.5188,51.5387,51.4989,51.5387,24000.0
2018-05-02 13:45:00,51.85,51.86,51.8,51.8,78000.0,51.5387,51.5486,51.489,51.489,78000.0
2018-05-02 13:50:00,51.79,51.8,51.74,51.75,78000.0,51.479,51.489,51.4293,51.4393,78000.0
2018-05-02 13:55:00,51.75,51.81,51.75,51.81,82500.0,51.4393,51.4989,51.4393,51.4989,82500.0
2018-05-02 14:00:00,51.78,51.97,51.78,51.96,184720.0,51.4691,51.6579,51.4691,51.648,184720.0
2018-05-02 14:05:00,51.99,52.07,51.94,52.07,306280.0,51.6778,51.7573,51.6281,51.7573,306280.0
2018-05-02 14:10:00,52.07,52.13,52.05,52.05,278440.0,51.7573,51.817,51.7375,51.7375,278440.0
2018-05-02 14:15:00,52.08,52.08,51.95,51.95,264740.0,51.7673,51.7673,51.6381,51.6381,264740.0
2018-05-02 14:20:00,51.96,52.02,51.81,51.89,127260.0,51.648,51.7076,51.4989,51.5784,127260.0
2018-05-02 14:25:00,51.86,51.98,51.86,51.96,122000.0,51.5486,51.6679,51.5486,51.648,122000.0
2018-05-02 14:30:00,51.98,52.03,51.96,51.96,63200.0,51.6679,51.7176,51.648,51.648,63200.0
2018-05-02 14:35:00,51.94,51.96,51.84,51.92,115940.0,51.6281,51.648,51.5287,51.6082,115940.0
2018-05-02 14:40:00,51.9,51.91,51.8,51.87,103740.0,51.5884,51.5983,51.489,51.5585,103740.0
2018-05-02 14:45:00,51.87,51.9,51.84,51.87,52380.0,51.5585,51.5884,51.5287,51.5585,52380.0
2018-05-02 14:50:00,51.87,51.89,51.76,51.78,112600.0,51.5585,51.5784,51.4492,51.4691,112600.0
2018-05-02 14:55:00,51.79,51.8,51.71,51.75,72000.0,51.479,51.489,51.3995,51.4393,72000.0
2018-05-02 15:00:00,51.78,51.79,51.69,51.73,123440.0,51.4691,51.479,51.3796,51.4194,123440.0
2018-05-02 15:05:00,51.77,51.85,51.77,51.84,160100.0,51.4591,51.5387,51.4591,51.5287,160100.0
2018-05-02 15:10:00,51.82,51.83,51.73,51.73,172000.0,51.5088,51.5188,51.4194,51.4194,172000.0
2018-05-02 15:15:00,51.73,51.73,51.65,51.66,110900.0,51.4194,51.4194,51.3399,51.3498,110900.0
2018-05-02 15:20:00,51.66,51.67,51.48,51.48,224800.0,51.3498,51.3597,51.1709,51.1709,224800.0
2018-05-02 15:25:00,51.49,51.59,51.47,51.52,206380.0,51.1808,51.2802,51.1609,51.2106,206380.0
2018-05-02 15:30:00,51.52,51.58,51.45,51.58,153380.0,51.2106,51.2703,51.1411,51.2703,153380.0
2018-05-02 15:35:00,51.56,51.57,51.42,51.48,262560.0,51.2504,51.2603,51.1112,51.1709,262560.0
2018-05-02 15:40:00,51.48,51.55,51.43,51.47,167280.0,51.1709,51.2405,51.1212,51.1609,167280.0
2018-05-02 15:45:00,51.45,51.45,51.32,51.32,317160.0,51.1411,51.1411,51.0118,51.0118,317160.0
2018-05-02 15:50:00,51.3,51.33,51.25,51.31,976860.0,50.992,51.0218,50.9423,51.0019,976860.0
2018-05-02 15:55:00,51.32,51.43,51.29,51.3,1267520.0,51.0118,51.1212,50.982,50.992,1267520.0
2018-05-03 09:30:00,51.27,51.32,51.09,51.09,893580.0,50.9621,51.0118,50.7832,50.7832,893580.0
2018-05-03 09:35:00,51.11,51.26,51.09,51.2,416460.0,50.8031,50.9522,50.7832,50.8926,416460.0
2018-05-03 09:40:00,51.18,51.18,50.96,51.08,559860.0,50.8727,50.8727,50.654,50.7733,559860.0
2018-05-03 09:45:00,51.07,51.18,51.03,51.15,295000.0,50.7633,50.8727,50.7236,50.8429,295000.0
2018-05-03 09:50:00,51.15,51.23,51.13,51.19,331780.0,50.8429,50.9224,50.823,50.8826,331780.0
2018-05-03 09:55:00,51.17,51.33,51.14,51.22,376480.0,50.8627,51.0218,50.8329,50.9124,376480.0
2018-05-03 10:00:00,51.24,51.27,51.17,51.22,201280.0,50.9323,50.9621,50.8627,50.9124,201280.0
2018-05-03 10:05:00,51.21,51.3,51.14,51.3,140900.0,50.9025,50.992,50.8329,50.992,140900.0
2018-05-03 10:10:00,51.3,51.3,51.12,51.12,107860.0,50.992,50.992,50.813,50.813,107860.0
2018-05-03 10:15:00,51.1,51.15,51.0,51.03,177820.0,50.7932,50.8429,50.6938,50.7236,177820.0
2018-05-03 10:20:00,51.01,51.04,50.92,50.99,219540.0,50.7037,50.7335,50.6142,50.6838,219540.0
2018-05-03 10:25:00,51.0,51.09,50.92,51.09,249740.0,50.6938,50.7832,50.6142,50.7832,249740.0
2018-05-03 10:30:00,51.07,51.09,50.92,50.92,176980.0,50.7633,50.7832,50.6142,50.6142,176980.0
2018-05-03 10:35:00,50.9,50.93,50.7,50.74,834020.0,50.5944,50.6242,50.3956,50.4353,834020.0
2018-05-03 10:40:00,50.76,50.79,50.6,50.69,947480.0,50.4552,50.485,50.2962,50.3856,947480.0
2018-05-03 10:45:00,50.69,50.76,50.65,50.7,237480.0,50.3856,50.4552,50.3459,50.3956,237480.0
2018-05-03 10:50:00,50.7,50.75,50.54,50.58,582220.0,50.3956,50.4453,50.2365,50.2763,582220.0
2018-05-03 10:55:00,50.56,50.56,50.4,50.54,684260.0,50.2564,50.2564,50.0974,50.2365,684260.0
2018-05-03 11:00:00,50.55,50.6,50.48,50.57,266500.0,50.2465,50.2962,50.1769,50.2663,266500.0
2018-05-03 11:05:00,50.57,50.74,50.57,50.63,307540.0,50.2663,50.4353,50.2663,50.326,307540.0
2018-05-03 11:10:00,50.6,50.73,50.55,50.67,364020.0,50.2962,50.4254,50.2465,50.3657,364020.0
2018-05-03 11:15:00,50.71,50.84,50.68,50.7,255160.0,50.4055,50.5347,50.3757,50.3956,255160.0
2018-05-03 11:20:00,50.67,50.68,50.59,50.66,243600.0,50.3657,50.3757,50.2862,50.3558,243600.0
2018-05-03 11:25:00,50.67,50.72,50.48,50.52,579060.0,50.3657,50.4154,50.1769,50.2166,579060.0
2018-05-03 11:30:00,50.53,50.59,50.48,50.58,374620.0,50.2266,50.2862,50.1769,50.2763,374620.0
2018-05-03 11:35:00,50.66,50.71,50.55,50.63,148040.0,50.3558,50.4055,50.2465,50.326,148040.0
2018-05-03 11:40:00,50.64,50.67,50.52,50.67,170980.0,50.3359,50.3657,50.2166,50.3657,170980.0
2018-05-03 11:45:00,50.65,50.83,50.65,50.83,263980.0,50.3459,50.5248,50.3459,50.5248,263980.0
2018-05-03 11:50:00,50.84,50.98,50.83,50.96,297800.0,50.5347,50.6739,50.5248,50.654,297800.0
2018-05-03 11:55:00,50.92,50.97,50.86,50.89,221520.0,50.6142,50.6639,50.5546,50.5844,221520.0
2018-05-03 12:00:00,50.87,50.93,50.83,50.83,128000.0,50.5645,50.6242,50.5248,50.5248,128000.0
2018-05-03 12:05:00,50.88,50.99,50.85,50.91,169340.0,50.5745,50.6838,50.5447,50.6043,169340.0
2018-05-03 12:10:00,50.92,50.92,50.75,50.85,121600.0,50.6142,50.6142,50.4453,50.5447,121600.0
2018-05-03 12:15:00,50.85,50.85,50.71,50.77,129180.0,50.5447,50.5447,50.4055,50.4651,129180.0
2018-05-03 12:20:00,50.76,50.81,50.71,50.71,107580.0,50.4552,50.5049,50.4055,50.4055,107580.0
2018-05-03 12:25:00,50.71,50.71,50.62,50.63,106720.0,50.4055,50.4055,50.316,50.326,106720.0
2018-05-03 12:30:00,50.65,50.81,50.65,50.8,108000.0,50.3459,50.5049,50.3459,50.495,108000.0
2018-05-03 12:35:00,50.8,50.94,50.78,50.85,160000.0,50.495,50.6341,50.4751,50.5447,160000.0
2018-05-03 12:40:00,50.86,51.11,50.85,51.04,167860.0,50.5546,50.8031,50.5447,50.7335,167860.0
2018-05-03 12:45:00,51.07,51.15,51.03,51.06,206000.0,50.7633,50.8429,50.7236,50.7534,206000.0
2018-05-03 12:50:00,51.03,51.22,51.02,51.19,209800.0,50.7236,50.9124,50.7136,50.8826,209800.0
2018-05-03 12:55:00,51.21,51.28,51.15,51.24,165000.0,50.9025,50.9721,50.8429,50.9323,165000.0
2018-05-03 13:00:00,51.25,51.25,51.1,51.14,118040.0,50.9423,50.9423,50.7932,50.8329,118040.0
2018-05-03 13:05:00,51.12,51.2,51.05,51.16,147720.0,50.813,50.8926,50.7435,50.8528,147720.0
2018-05-03 13:10:00,51.13,51.23,51.08,51.13,70220.0,50.823,50.9224,50.7733,50.823,70220.0
2018-05-03 13:15:00,51.13,51.3,51.13,51.22,428860.0,50.823,50.992,50.823,50.9124,428860.0
2018-05-03 13:20:00,51.24,51.31,51.13,51.15,190040.0,50.9323,51.0019,50.823,50.8429,190040.0
2018-05-03 13:25:00,51.18,51.19,51.1,51.13,109800.0,50.8727,50.8826,50.7932,50.823,109800.0
2018-05-03 13:30:00,51.17,51.43,51.15,51.37,230680.0,50.8627,51.1212,50.8429,51.0615,230680.0
2018-05-03 13:35:00,51.38,51.45,51.34,51.39,422320.0,51.0715,51.1411,51.0317,51.0814,422320.0
2018-05-03 13:40:00,51.38,51.45,51.35,51.35,268340.0,51.0715,51.1411,51.0417,51.0417,268340.0
2018-05-03 13:45:00,51.39,51.39,51.26,51.28,137540.0,51.0814,51.0814,50.9522,50.9721,137540.0
2018-05-03 13:50:00,51.25,51.31,51.22,51.31,105320.0,50.9423,51.0019,50.9124,51.0019,105320.0
2018-05-03 13:55:00,51.34,51.42,51.31,51.36,99700.0,51.0317,51.1112,51.0019,51.0516,99700.0
2018-05-03 14:00:00,51.28,51.29,51.25,51.27,40000.0,50.9721,50.982,50.9423,50.9621,40000.0
2018-05-03 14:05:00,51.28,51.35,51.28,51.34,106000.0,50.9721,51.0417,50.9721,51.0317,106000.0
2018-05-03 14:10:00,51.31,51.34,51.25,51.28,58000.0,51.0019,51.0317,50.9423,50.9721,58000.0
2018-05-03 14:15:00,51.29,51.33,51.24,51.28,63040.0,50.982,51.0218,50.9323,50.9721,63040.0
2018-05-03 14:20:00,51.27,51.27,51.18,51.21,82000.0,50.9621,50.9621,50.8727,50.9025,82000.0
2018-05-03 14:25:00,51.23,51.25,51.2,51.25,34000.0,50.9224,50.9423,50.8926,50.9423,34000.0
2018-05-03 14:30:00,51.3,51.42,51.3,51.4,68000.0,50.992,51.1112,50.992,51.0914,68000.0
2018-05-03 14:35:00,51.41,51.53,51.38,51.49,238140.0,51.1013,51.2206,51.0715,51.1808,238140.0
2018-05-03 14:40:00,51.51,51.51,51.42,51.43,124280.0,51.2007,51.2007,51.1112,51.1212,124280.0
2018-05-03 14:45:00,51.47,51.47,51.29,51.33,150000.0,51.1609,51.1609,50.982,51.0218,150000.0
2018-05-03 14:50:00,51.29,51.33,51.24,51.28,175460.0,50.982,51.0218,50.9323,50.9721,175460.0
2018-05-03 14:55:00,51.29,51.32,51.17,51.22,69160.0,50.982,51.0118,50.8627,50.9124,69160.0
2018-05-03 15:00:00,51.21,51.35,51.21,51.31,76840.0,50.9025,51.0417,50.9025,51.0019,76840.0
2018-05-03 15:05:00,51.3,51.34,51.23,51.32,233320.0,50.992,51.0317,50.9224,51.0118,233320.0
2018-05-03 15:10:00,51.32,51.36,51.28,51.31,197160.0,51.0118,51.0516,50.9721,51.0019,197160.0
2018-05-03 15:15:00,51.31,51.38,51.27,51.32,122580.0,51.0019,51.0715,50.9621,51.0118,122580.0
2018-05-03 15:20:00,51.34,51.38,51.24,51.38,127600.0,51.0317,51.0715,50.9323,51.0715,127600.0
2018-05-03 15:25:00,51.36,51.39,51.31,51.39,145480.0,51.0516,51.0814,51.0019,51.0814,145480.0
2018-05-03 15:30:00,51.4,51.5,51.4,51.46,138140.0,51.0914,51.1908,51.0914,51.151,138140.0
2018-05-03 15:35:00,51.44,51.45,51.32,51.35,124620.0,51.1311,51.1411,51.0118,51.0417,124620.0
2018-05-03 15:40:00,51.37,51.37,51.26,51.27,223340.0,51.0615,51.0615,50.9522,50.9621,223340.0
2018-05-03 15:45:00,51.26,51.32,51.25,51.27,295980.0,50.9522,51.0118,50.9423,50.9621,295980.0
2018-05-03 15:50:00,51.3,51.37,51.21,51.21,381200.0,50.992,51.0615,50.9025,50.9025,381200.0
2018-05-03 15:55:00,51.21,51.35,51.15,51.32,792460.0,50.9025,51.0417,50.8429,51.0118,792460.0
2018-05-04 09:30:00,50.98,51.15,50.9,51.03,670760.0,50.6739,50.8429,50.5944,50.7236,670760.0
2018-05-04 09:35:00,51.01,51.21,51.01,51.2,260720.0,50.7037,50.9025,50.7037,50.8926,260720.0
2018-05-04 09:40:00,51.21,51.23,50.98,51.13,236980.0,50.9025,50.9224,50.6739,50.823,236980.0
2018-05-04 09:45:00,51.13,51.26,51.13,51.16,220940.0,50.823,50.9522,50.823,50.8528,220940.0
2018-05-04 09:50:00,51.18,51.24,51.06,51.24,123600.0,50.8727,50.9323,50.7534,50.9323,123600.0
2018-05-04 09:55:00,51.21,51.22,51.1,51.2,82820.0,50.9025,50.9124,50.7932,50.8926,82820.0
2018-05-04 10:00:00,51.18,51.19,51.11,51.14,148900.0,50.8727,50.8826,50.8031,50.8329,148900.0
2018-05-04 10:05:00,51.15,51.43,51.09,51.43,161980.0,50.8429,51.1212,50.7832,51.1212,161980.0
2018-05-04 10:10:00,51.42,51.48,51.38,51.45,229720.0,51.1112,51.1709,51.0715,51.1411,229720.0
2018-05-04 10:15:00,51.43,51.53,51.42,51.43,154580.0,51.1212,51.2206,51.1112,51.1212,154580.0
2018-05-04 10:20:00,51.44,51.51,51.4,51.5,84400.0,51.1311,51.2007,51.0914,51.1908,84400.0
2018-05-04 10:25:00,51.49,51.61,51.49,51.58,258680.0,51.1808,51.3001,51.1808,51.2703,258680.0
2018-05-04 10:30:00,51.62,51.69,51.58,51.59,202920.0,51.31,51.3796,51.2703,51.2802,202920.0
2018-05-04 10:35:00,51.6,51.79,51.57,51.78,311140.0,51.2902,51.479,51.2603,51.4691,311140.0
2018-05-04 10:40:00,51.79,51.83,51.71,51.8,364040.0,51.479,51.5188,51.3995,51.489,364040.0
2018-05-04 10:45:00,51.78,51.82,51.71,51.76,172780.0,51.4691,51.5088,51.3995,51.4492,172780.0
2018-05-04 10:50:00,51.77,51.91,51.75,51.91,485840.0,51.4591,51.5983,51.4393,51.5983,485840.0
2018-05-04 10:55:00,51.91,51.98,51.91,51.95,277260.0,51.5983,51.6679,51.5983,51.6381,277260.0
2018-05-04 11:00:00,51.96,52.03,51.95,51.99,358460.0,51.648,51.7176,51.6381,51.6778,358460.0
2018-05-04 11:05:00,51.99,52.0,51.96,51.97,206820.0,51.6778,51.6878,51.648,51.6579,206820.0
2018-05-04 11:10:00,51.98,51.99,51.93,51.95,250540.0,51.6679,51.6778,51.6182,51.6381,250540.0
2018-05-04 11:15:00,51.91,51.95,51.88,51.9,356700.0,51.5983,51.6381,51.5685,51.5884,356700.0
2018-05-04 11:20:00,51.91,51.98,51.91,51.96,88760.0,51.5983,51.6679,51.5983,51.648,88760.0
2018-05-04 11:25:00,51.96,52.03,51.95,52.01,279960.0,51.648,51.7176,51.6381,51.6977,279960.0
2018-05-04 11:30:00,52.01,52.04,51.99,52.03,133300.0,51.6977,51.7275,51.6778,51.7176,133300.0
2018-05-04 11:35:00,52.0,52.04,51.98,52.04,297300.0,51.6878,51.7275,51.6679,51.7275,297300.0
2018-05-04 11:40:00,52.03,52.1,52.01,52.04,653500.0,51.7176,51.7872,51.6977,51.7275,653500.0
2018-05-04 11:45:00,52.02,52.1,52.02,52.05,349940.0,51.7076,51.7872,51.7076,51.7375,349940.0
2018-05-04 11:50:00,52.03,52.05,51.99,52.02,291600.0,51.7176,51.7375,51.6778,51.7076,291600.0
2018-05-04 11:55:00,52.01,52.07,51.97,52.07,164220.0,51.6977,51.7573,51.6579,51.7573,164220.0
2018-05-04 12:00:00,52.07,52.12,52.03,52.09,177880.0,51.7573,51.807,51.7176,51.7772,177880.0
2018-05-04 12:05:00,52.07,52.09,52.0,52.02,119180.0,51.7573,51.7772,51.6878,51.7076,119180.0
2018-05-04 12:10:00,52.05,52.07,51.99,52.02,206600.0,51.7375,51.7573,51.6778,51.7076,206600.0
2018-05-04 12:15:00,52.01,52.04,52.0,52.04,152940.0,51.6977,51.7275,51.6878,51.7275,152940.0
2018-05-04 12:20:00,52.04,52.05,52.01,52.03,78000.0,51.7275,51.7375,51.6977,51.7176,78000.0
2018-05-04 12:25:00,52.05,52.09,52.05,52.05,120040.0,51.7375,51.7772,51.7375,51.7375,120040.0
2018-05-04 12:30:00,52.04,52.1,52.04,52.09,102420.0,51.7275,51.7872,51.7275,51.7772,102420.0
2018-05-04 12:35:00,52.1,52.14,52.09,52.13,273820.0,51.7872,51.8269,51.7772,51.817,273820.0
2018-05-04 12:40:00,52.14,52.15,52.12,52.13,225580.0,51.8269,51.8369,51.807,51.817,225580.0
2018-05-04 12:45:00,52.13,52.13,52.03,52.1,254300.0,51.817,51.817,51.7176,51.7872,254300.0
2018-05-04 12:50:00,52.09,52.11,52.05,52.09,92660.0,51.7772,51.7971,51.7375,51.7772,92660.0
2018-05-04 12:55:00,52.09,52.15,52.09,52.14,226840.0,51.7772,51.8369,51.7772,51.8269,226840.0
2018-05-04 13:00:00,52.13,52.16,52.09,52.09,196720.0,51.817,51.8468,51.7772,51.7772,196720.0
2018-05-04 13:05:00,52.1,52.17,52.09,52.16,223760.0,51.7872,51.8567,51.7772,51.8468,223760.0
2018-05-04 13:10:00,52.16,52.19,52.12,52.13,203160.0,51.8468,51.8766,51.807,51.817,203160.0
2018-05-04 13:15:00,52.13,52.16,52.13,52.15,176080.0,51.817,51.8468,51.817,51.8369,176080.0
2018-05-04 13:20:00,52.16,52.2,52.15,52.2,132920.0,51.8468,51.8866,51.8369,51.8866,132920.0
2018-05-04 13:25:00,52.2,52.26,52.19,52.26,473060.0,51.8866,51.9462,51.8766,51.9462,473060.0
2018-05-04 13:30:00,52.26,52.3,52.24,52.26,179820.0,51.9462,51.986,51.9263,51.9462,179820.0
2018-05-04 13:35:00,52.26,52.28,52.24,52.27,138460.0,51.9462,51.9661,51.9263,51.9561,138460.0
2018-05-04 13:40:00,52.27,52.28,52.24,52.28,113380.0,51.9561,51.9661,51.9263,51.9661,113380.0
2018-05-04 13:45:00,52.28,52.33,52.28,52.3,132000.0,51.9661,52.0158,51.9661,51.986,132000.0
2018-05-04 13:50:00,52.29,52.34,52.26,52.33,92120.0,51.976,52.0257,51.9462,52.0158,92120.0
2018-05-04 13:55:00,52.33,52.42,52.31,52.41,177160.0,52.0158,52.1052,51.9959,52.0953,177160.0
2018-05-04 14:00:00,52.4,52.4,52.37,52.38,148160.0,52.0854,52.0854,52.0555,52.0655,148160.0
2018-05-04 14:05:00,52.38,52.4,52.37,52.38,61540.0,52.0655,52.0854,52.0555,52.0655,61540.0
2018-05-04 14:10:00,52.39,52.4,52.34,52.34,169760.0,52.0754,52.0854,52.0257,52.0257,169760.0
2018-05-04 14:15:00,52.35,52.37,52.34,52.35,117440.0,52.0357,52.0555,52.0257,52.0357,117440.0
2018-05-04 14:20:00,52.36,52.41,52.36,52.41,129620.0,52.0456,52.0953,52.0456,52.0953,129620.0
2018-05-04 14:25:00,52.4,52.47,52.39,52.47,223920.0,52.0854,52.1549,52.0754,52.1549,223920.0
2018-05-04 14:30:00,52.47,52.51,52.46,52.47,260880.0,52.1549,52.1947,52.145,52.1549,260880.0
2018-05-04 14:35:00,52.48,52.51,52.48,52.5,155760.0,52.1649,52.1947,52.1649,52.1848,155760.0
2018-05-04 14:40:00,52.5,52.59,52.49,52.58,213200.0,52.1848,52.2742,52.1748,52.2643,213200.0
2018-05-04 14:45:00,52.59,52.59,52.49,52.52,202380.0,52.2742,52.2742,52.1748,52.2046,202380.0
2018-05-04 14:50:00,52.53,52.55,52.48,52.48,279600.0,52.2146,52.2345,52.1649,52.1649,279600.0
2018-05-04 14:55:00,52.49,52.52,52.42,52.42,116480.0,52.1748,52.2046,52.1052,52.1052,116480.0
2018-05-04 15:00:00,52.44,52.54,52.44,52.53,180700.0,52.1251,52.2245,52.1251,52.2146,180700.0
2018-05-04 15:05:00,52.51,52.51,52.4,52.4,157700.0,52.1947,52.1947,52.0854,52.0854,157700.0
2018-05-04 15:10:00,52.4,52.46,52.38,52.46,197680.0,52.0854,52.145,52.0655,52.145,197680.0
2018-05-04 15:15:00,52.45,52.46,52.38,52.45,155500.0,52.1351,52.145,52.0655,52.1351,155500.0
2018-05-04 15:20:00,52.44,52.45,52.4,52.44,192600.0,52.1251,52.1351,52.0854,52.1251,192600.0
2018-05-04 15:25:00,52.44,52.51,52.44,52.47,213460.0,52.1251,52.1947,52.1251,52.1549,213460.0
2018-05-04 15:30:00,52.47,52.49,52.44,52.47,216000.0,52.1549,52.1748,52.1251,52.1549,216000.0
2018-05-04 15:35:00,52.48,52.49,52.43,52.43,156080.0,52.1649,52.1748,52.1152,52.1152,156080.0
2018-05-04 15:40:00,52.43,52.49,52.43,52.48,194740.0,52.1152,52.1748,52.1152,52.1649,194740.0
2018-05-04 15:45:00,52.48,52.48,52.44,52.44,287300.0,52.1649,52.1649,52.1251,52.1251,287300.0
2018-05-04 15:50:00,52.45,52.46,52.34,52.36,799220.0,52.1351,52.145,52.0257,52.0456,799220.0
2018-05-04 15:55:00,52.37,52.55,52.32,52.55,2234740.0,52.0555,52.2345,52.0058,52.2345,2234740.0
2018-05-07 09:30:00,52.69,52.73,52.51,52.72,1193680.0,52.3736,52.4134,52.1947,52.4034,1193680.0
2018-05-07 09:35:00,52.73,53.17,52.7,53.04,1546380.0,52.4134,52.8507,52.3836,52.7215,1546380.0
2018-05-07 09:40:00,53.03,53.25,53.03,53.21,865820.0,52.7116,52.9302,52.7116,52.8905,865820.0
2018-05-07 09:45:00,53.2,53.23,53.1,53.1,514520.0,52.8805,52.9104,52.7811,52.7811,514520.0
2018-05-07 09:50:00,53.1,53.14,53.02,53.04,749080.0,52.7811,52.8209,52.7016,52.7215,749080.0
2018-05-07 09:55:00,53.03,53.12,52.99,53.03,371820.0,52.7116,52.801,52.6718,52.7116,371820.0
2018-05-07 10:00:00,53.06,53.08,52.92,53.01,302380.0,52.7414,52.7613,52.6022,52.6917,302380.0
2018-05-07 10:05:00,52.99,53.04,52.92,53.04,298720.0,52.6718,52.7215,52.6022,52.7215,298720.0
2018-05-07 10:10:00,53.04,53.07,52.88,52.9,492820.0,52.7215,52.7513,52.5625,52.5823,492820.0
2018-05-07 10:15:00,52.91,52.96,52.89,52.96,182960.0,52.5923,52.642,52.5724,52.642,182960.0
2018-05-07 10:20:00,52.95,52.96,52.88,52.92,196840.0,52.632,52.642,52.5625,52.6022,196840.0
2018-05-07 10:25:00,52.94,53.03,52.88,53.0,306440.0,52.6221,52.7116,52.5625,52.6817,306440.0
2018-05-07 10:30:00,52.99,53.05,52.97,53.03,229500.0,52.6718,52.7314,52.6519,52.7116,229500.0
2018-05-07 10:35:00,53.05,53.05,52.92,52.93,191640.0,52.7314,52.7314,52.6022,52.6122,191640.0
2018-05-07 10:40:00,52.95,53.04,52.93,53.04,105060.0,52.632,52.7215,52.6122,52.7215,105060.0
2018-05-07 10:45:00,53.02,53.05,52.99,53.0,184580.0,52.7016,52.7314,52.6718,52.6817,184580.0
2018-05-07 10:50:00,53.01,53.07,52.98,53.05,132000.0,52.6917,52.7513,52.6619,52.7314,132000.0
2018-05-07 10:55:00,53.05,53.08,53.05,53.06,188420.0,52.7314,52.7613,52.7314,52.7414,188420.0
2018-05-07 11:00:00,53.08,53.15,53.06,53.09,224880.0,52.7613,52.8308,52.7414,52.7712,224880.0
2018-05-07 11:05:00,53.08,53.09,52.99,53.09,108760.0,52.7613,52.7712,52.6718,52.7712,108760.0
2018-05-07 11:10:00,53.12,53.15,53.09,53.09,179920.0,52.801,52.8308,52.7712,52.7712,179920.0
2018-05-07 11:15:00,53.12,53.15,53.07,53.11,90620.0,52.801,52.8308,52.7513,52.7911,90620.0
2018-05-07 11:20:00,53.12,53.14,53.09,53.12,107220.0,52.801,52.8209,52.7712,52.801,107220.0
2018-05-07 11:25:00,53.14,53.15,53.09,53.11,90260.0,52.8209,52.8308,52.7712,52.7911,90260.0
2018-05-07 11:30:00,53.13,53.13,53.07,53.1,70500.0,52.811,52.811,52.7513,52.7811,70500.0
2018-05-07 11:35:00,53.07,53.1,53.06,53.07,64800.0,52.7513,52.7811,52.7414,52.7513,64800.0
2018-05-07 11:40:00,53.08,53.09,53.02,53.03,68000.0,52.7613,52.7712,52.7016,52.7116,68000.0
2018-05-07 11:45:00,53.02,53.05,53.0,53.03,103600.0,52.7016,52.7314,52.6817,52.7116,103600.0
2018-05-07 11:50:00,53.03,53.03,52.99,53.03,46160.0,52.7116,52.7116,52.6718,52.7116,46160.0
2018-05-07 11:55:00,53.04,53.08,53.03,53.08,35200.0,52.7215,52.7613,52.7116,52.7613,35200.0
2018-05-07 12:00:00,53.07,53.08,53.04,53.05,122220.0,52.7513,52.7613,52.7215,52.7314,122220.0
2018-05-07 12:05:00,53.07,53.09,53.05,53.06,70000.0,52.7513,52.7712,52.7314,52.7414,70000.0
2018-05-07 12:10:00,53.06,53.12,53.06,53.11,145800.0,52.7414,52.801,52.7414,52.7911,145800.0
2018-05-07 12:15:00,53.11,53.17,53.1,53.16,241580.0,52.7911,52.8507,52.7811,52.8408,241580.0
2018-05-07 12:20:00,53.16,53.19,53.12,53.12,151800.0,52.8408,52.8706,52.801,52.801,151800.0
2018-05-07 12:25:00,53.12,53.22,53.12,53.19,235500.0,52.801,52.9004,52.801,52.8706,235500.0
2018-05-07 12:30:00,53.18,53.2,53.15,53.18,233860.0,52.8607,52.8805,52.8308,52.8607,233860.0
2018-05-07 12:35:00,53.17,53.2,53.16,53.17,119420.0,52.8507,52.8805,52.8408,52.8507,119420.0
2018-05-07 12:40:00,53.18,53.18,53.09,53.11,150000.0,52.8607,52.8607,52.7712,52.7911,150000.0
2018-05-07 12:45:00,53.12,53.13,53.03,53.07,180880.0,52.801,52.811,52.7116,52.7513,180880.0
2018-05-07 12:50:00,53.08,53.08,53.05,53.08,83800.0,52.7613,52.7613,52.7314,52.7613,83800.0
2018-05-07 12:55:00,53.08,53.08,52.98,53.01,156140.0,52.7613,52.7613,52.6619,52.6917,156140.0
2018-05-07 13:00:00,53.03,53.08,53.03,53.04,89820.0,52.7116,52.7613,52.7116,52.7215,89820.0
2018-05-07 13:05:00,53.06,53.08,52.9,52.9,82500.0,52.7414,52.7613,52.5823,52.5823,82500.0
2018-05-07 13:10:00,52.9,52.97,52.9,52.97,81880.0,52.5823,52.6519,52.5823,52.6519,81880.0
2018-05-07 13:15:00,52.95,52.97,52.92,52.97,83360.0,52.632,52.6519,52.6022,52.6519,83360.0
2018-05-07 13:20:00,52.95,53.0,52.94,52.95,63600.0,52.632,52.6817,52.6221,52.632,63600.0
2018-05-07 13:25:00,52.96,53.02,52.96,52.98,123200.0,52.642,52.7016,52.642,52.6619,123200.0
2018-05-07 13:30:00,52.98,53.04,52.95,53.01,98000.0,52.6619,52.7215,52.632,52.6917,98000.0
2018-05-07 13:35:00,53.01,53.04,53.0,53.03,180640.0,52.6917,52.7215,52.6817,52.7116,180640.0
2018-05-07 13:40:00,53.03,53.05,53.01,53.05,30940.0,52.7116,52.7314,52.6917,52.7314,30940.0
2018-05-07 13:45:00,53.03,53.05,53.02,53.04,42600.0,52.7116,52.7314,52.7016,52.7215,42600.0
2018-05-07 13:50:00,53.02,53.07,53.01,53.06,149700.0,52.7016,52.7513,52.6917,52.7414,149700.0
2018-05-07 13:55:00,53.06,53.07,53.02,53.03,70800.0,52.7414,52.7513,52.7016,52.7116,70800.0
2018-05-07 14:00:00,53.05,53.1,53.05,53.09,49500.0,52.7314,52.7811,52.7314,52.7712,49500.0
2018-05-07 14:05:00,53.09,53.09,53.04,53.05,32000.0,52.7712,52.7712,52.7215,52.7314,32000.0
2018-05-07 14:10:00,53.05,53.05,53.02,53.04,56000.0,52.7314,52.7314,52.7016,52.7215,56000.0
2018-05-07 14:15:00,53.05,53.1,53.05,53.1,61960.0,52.7314,52.7811,52.7314,52.7811,61960.0
2018-05-07 14:20:00,53.1,53.1,53.07,53.09,69600.0,52.7811,52.7811,52.7513,52.7712,69600.0
2018-05-07 14:25:00,53.09,53.15,53.07,53.15,123500.0,52.7712,52.8308,52.7513,52.8308,123500.0
2018-05-07 14:30:00,53.15,53.2,53.13,53.19,140600.0,52.8308,52.8805,52.811,52.8706,140600.0
2018-05-07 14:35:00,53.19,53.2,53.16,53.18,349020.0,52.8706,52.8805,52.8408,52.8607,349020.0
2018-05-07 14:40:00,53.18,53.19,53.12,53.14,208380.0,52.8607,52.8706,52.801,52.8209,208380.0
2018-05-07 14:45:00,53.12,53.13,53.1,53.12,277820.0,52.801,52.811,52.7811,52.801,277820.0
2018-05-07 14:50:00,53.12,53.14,52.98,53.02,349440.0,52.801,52.8209,52.6619,52.7016,349440.0
2018-05-07 14:55:00,53.04,53.07,53.02,53.04,119000.0,52.7215,52.7513,52.7016,52.7215,119000.0
2018-05-07 15:00:00,53.05,53.09,53.03,53.07,180340.0,52.7314,52.7712,52.7116,52.7513,180340.0
2018-05-07 15:05:00,53.07,53.11,53.06,53.06,199080.0,52.7513,52.7911,52.7414,52.7414,199080.0
2018-05-07 15:10:00,53.07,53.08,52.93,52.94,445620.0,52.7513,52.7613,52.6122,52.6221,445620.0
2018-05-07 15:15:00,52.96,52.96,52.9,52.9,276740.0,52.642,52.642,52.5823,52.5823,276740.0
2018-05-07 15:20:00,52.9,52.91,52.82,52.87,482320.0,52.5823,52.5923,52.5028,52.5525,482320.0
2018-05-07 15:25:00,52.86,52.93,52.83,52.92,260700.0,52.5426,52.6122,52.5128,52.6022,260700.0
2018-05-07 15:30:00,52.91,52.99,52.9,52.96,321780.0,52.5923,52.6718,52.5823,52.642,321780.0
2018-05-07 15:35:00,52.97,53.0,52.94,52.98,262780.0,52.6519,52.6817,52.6221,52.6619,262780.0
2018-05-07 15:40:00,52.97,52.98,52.93,52.94,284380.0,52.6519,52.6619,52.6122,52.6221,284380.0
2018-05-07 15:45:00,52.94,52.95,52.89,52.93,449180.0,52.6221,52.632,52.5724,52.6122,449180.0
2018-05-07 15:50:00,52.93,52.93,52.85,52.92,495720.0,52.6122,52.6122,52.5327,52.6022,495720.0
2018-05-07 15:55:00,52.91,52.99,52.9,52.97,874180.0,52.5923,52.6718,52.5823,52.6519,874180.0
2018-05-08 09:30:00,53.09,53.26,53.05,53.22,1454160.0,52.7712,52.9402,52.7314,52.9004,1454160.0
2018-05-08 09:35:00,53.23,53.24,52.9,52.9,747340.0,52.9104,52.9203,52.5823,52.5823,747340.0
2018-05-08 09:40:00,52.88,52.96,52.88,52.9,417080.0,52.5625,52.642,52.5625,52.5823,417080.0
2018-05-08 09:45:00,52.93,52.99,52.8,52.8,362100.0,52.6122,52.6718,52.483,52.483,362100.0
2018-05-08 09:50:00,52.8,52.94,52.76,52.8,488400.0,52.483,52.6221,52.4432,52.483,488400.0
2018-05-08 09:55:00,52.81,52.88,52.79,52.86,130040.0,52.4929,52.5625,52.473,52.5426,130040.0
2018-05-08 10:00:00,52.85,52.89,52.76,52.84,125940.0,52.5327,52.5724,52.4432,52.5227,125940.0
2018-05-08 10:05:00,52.81,52.86,52.79,52.84,160340.0,52.4929,52.5426,52.473,52.5227,160340.0
2018-05-08 10:10:00,52.83,52.83,52.76,52.76,252880.0,52.5128,52.5128,52.4432,52.4432,252880.0
2018-05-08 10:15:00,52.8,52.8,52.71,52.73,234860.0,52.483,52.483,52.3935,52.4134,234860.0
2018-05-08 10:20:00,52.73,52.73,52.58,52.67,466560.0,52.4134,52.4134,52.2643,52.3537,466560.0
2018-05-08 10:25:00,52.65,52.72,52.6,52.65,127880.0,52.3339,52.4034,52.2842,52.3339,127880.0
2018-05-08 10:30:00,52.64,52.82,52.62,52.82,145500.0,52.3239,52.5028,52.304,52.5028,145500.0
2018-05-08 10:35:00,52.83,52.85,52.79,52.8,141780.0,52.5128,52.5327,52.473,52.483,141780.0
2018-05-08 10:40:00,52.8,52.81,52.78,52.8,48840.0,52.483,52.4929,52.4631,52.483,48840.0
2018-05-08 10:45:00,52.78,52.86,52.78,52.8,113300.0,52.4631,52.5426,52.4631,52.483,113300.0
2018-05-08 10:50:00,52.79,52.79,52.68,52.72,166000.0,52.473,52.473,52.3637,52.4034,166000.0
2018-05-08 10:55:00,52.72,52.73,52.62,52.62,173740.0,52.4034,52.4134,52.304,52.304,173740.0
2018-05-08 11:00:00,52.61,52.69,52.59,52.69,119600.0,52.2941,52.3736,52.2742,52.3736,119600.0
2018-05-08 11:05:00,52.68,52.68,52.6,52.65,157780.0,52.3637,52.3637,52.2842,52.3339,157780.0
2018-05-08 11:10:00,52.62,52.89,52.61,52.85,167800.0,52.304,52.5724,52.2941,52.5327,167800.0
2018-05-08 11:15:00,52.89,53.04,52.87,52.9,171200.0,52.5724,52.7215,52.5525,52.5823,171200.0
2018-05-08 11:20:00,52.88,52.96,52.77,52.8,62000.0,52.5625,52.642,52.4531,52.483,62000.0
2018-05-08 11:25:00,52.8,52.85,52.79,52.8,96000.0,52.483,52.5327,52.473,52.483,96000.0
2018-05-08 11:30:00,52.79,52.85,52.76,52.77,258320.0,52.473,52.5327,52.4432,52.4531,258320.0
2018-05-08 11:35:00,52.78,52.82,52.72,52.77,66340.0,52.4631,52.5028,52.4034,52.4531,66340.0
2018-05-08 11:40:00,52.78,52.85,52.75,52.82,131600.0,52.4631,52.5327,52.4333,52.5028,131600.0
2018-05-08 11:45:00,52.81,52.91,52.81,52.86,145240.0,52.4929,52.5923,52.4929,52.5426,145240.0
2018-05-08 11:50:00,52.86,52.9,52.82,52.9,77620.0,52.5426,52.5823,52.5028,52.5823,77620.0
2018-05-08 11:55:00,52.88,52.91,52.83,52.84,76000.0,52.5625,52.5923,52.5128,52.5227,76000.0
2018-05-08 12:00:00,52.86,52.91,52.84,52.89,209760.0,52.5426,52.5923,52.5227,52.5724,209760.0
2018-05-08 12:05:00,52.89,52.93,52.86,52.91,87940.0,52.5724,52.6122,52.5426,52.5923,87940.0
2018-05-08 12:10:00,52.89,52.91,52.87,52.88,62100.0,52.5724,52.5923,52.5525,52.5625,62100.0
2018-05-08 12:15:00,52.83,52.9,52.83,52.83,89200.0,52.5128,52.5823,52.5128,52.5128,89200.0
2018-05-08 12:20:00,52.89,52.89,52.81,52.87,24840.0,52.5724,52.5724,52.4929,52.5525,24840.0
2018-05-08 12:25:00,52.85,52.93,52.85,52.93,132600.0,52.5327,52.6122,52.5327,52.6122,132600.0
2018-05-08 12:30:00,52.91,52.91,52.86,52.9,108100.0,52.5923,52.5923,52.5426,52.5823,108100.0
2018-05-08 12:35:00,52.89,52.94,52.86,52.9,64380.0,52.5724,52.6221,52.5426,52.5823,64380.0
2018-05-08 12:40:00,52.9,52.95,52.9,52.95,60000.0,52.5823,52.632,52.5823,52.632,60000.0
2018-05-08 12:45:00,52.95,52.97,52.93,52.94,167740.0,52.632,52.6519,52.6122,52.6221,167740.0
2018-05-08 12:50:00,52.93,52.94,52.85,52.87,64000.0,52.6122,52.6221,52.5327,52.5525,64000.0
2018-05-08 12:55:00,52.81,52.83,52.76,52.82,74000.0,52.4929,52.5128,52.4432,52.5028,74000.0
2018-05-08 13:00:00,52.8,52.96,52.79,52.95,417760.0,52.483,52.642,52.473,52.632,417760.0
2018-05-08 13:05:00,52.94,52.96,52.93,52.94,85360.0,52.6221,52.642,52.6122,52.6221,85360.0
2018-05-08 13:10:00,52.95,52.96,52.92,52.93,53260.0,52.632,52.642,52.6022,52.6122,53260.0
2018-05-08 13:15:00,52.93,52.95,52.93,52.94,144020.0,52.6122,52.632,52.6122,52.6221,144020.0
2018-05-08 13:20:00,52.95,52.98,52.95,52.98,107520.0,52.632,52.6619,52.632,52.6619,107520.0
2018-05-08 13:25:00,52.98,53.04,52.98,53.02,140480.0,52.6619,52.7215,52.6619,52.7016,140480.0
2018-05-08 13:30:00,53.0,53.02,52.98,52.99,42000.0,52.6817,52.7016,52.6619,52.6718,42000.0
2018-05-08 13:35:00,53.0,53.04,52.99,53.04,64000.0,52.6817,52.7215,52.6718,52.7215,64000.0
2018-05-08 13:40:00,53.02,53.05,53.01,53.03,82400.0,52.7016,52.7314,52.6917,52.7116,82400.0
2018-05-08 13:45:00,53.04,53.05,52.99,53.0,161600.0,52.7215,52.7314,52.6718,52.6817,161600.0
2018-05-08 13:50:00,53.0,53.01,52.99,53.0,96300.0,52.6817,52.6917,52.6718,52.6817,96300.0
2018-05-08 13:55:00,53.0,53.0,52.91,52.91,125220.0,52.6817,52.6817,52.5923,52.5923,125220.0
2018-05-08 14:00:00,52.93,53.0,52.93,53.0,70540.0,52.6122,52.6817,52.6122,52.6817,70540.0
2018-05-08 14:05:00,52.99,52.99,52.93,52.93,36140.0,52.6718,52.6718,52.6122,52.6122,36140.0
2018-05-08 14:10:00,52.92,52.95,52.88,52.94,72860.0,52.6022,52.632,52.5625,52.6221,72860.0
2018-05-08 14:15:00,52.91,52.93,52.86,52.87,29000.0,52.5923,52.6122,52.5426,52.5525,29000.0
2018-05-08 14:20:00,52.89,53.07,52.89,53.04,85120.0,52.5724,52.7513,52.5724,52.7215,85120.0
2018-05-08 14:25:00,53.06,53.1,52.92,52.97,349460.0,52.7414,52.7811,52.6022,52.6519,349460.0
2018-05-08 14:30:00,52.97,52.98,52.87,52.96,146780.0,52.6519,52.6619,52.5525,52.642,146780.0
2018-05-08 14:35:00,52.95,52.96,52.83,52.83,91860.0,52.632,52.642,52.5128,52.5128,91860.0
2018-05-08 14:40:00,52.85,52.85,52.69,52.78,115240.0,52.5327,52.5327,52.3736,52.4631,115240.0
2018-05-08 14:45:00,52.8,52.87,52.78,52.85,82880.0,52.483,52.5525,52.4631,52.5327,82880.0
2018-05-08 14:50:00,52.84,52.93,52.84,52.9,68960.0,52.5227,52.6122,52.5227,52.5823,68960.0
2018-05-08 14:55:00,52.91,52.92,52.83,52.83,106920.0,52.5923,52.6022,52.5128,52.5128,106920.0
2018-05-08 15:00:00,52.84,52.86,52.77,52.86,71060.0,52.5227,52.5426,52.4531,52.5426,71060.0
2018-05-08 15:05:00,52.87,52.92,52.87,52.92,87780.0,52.5525,52.6022,52.5525,52.6022,87780.0
2018-05-08 15:10:00,52.9,52.96,52.9,52.95,22000.0,52.5823,52.642,52.5823,52.632,22000.0
2018-05-08 15:15:00,52.97,52.97,52.87,52.9,121660.0,52.6519,52.6519,52.5525,52.5823,121660.0
2018-05-08 15:20:00,52.91,52.96,52.91,52.95,63460.0,52.5923,52.642,52.5923,52.632,63460.0
2018-05-08 15:25:00,52.93,52.94,52.92,52.92,15180.0,52.6122,52.6221,52.6022,52.6022,15180.0
2018-05-08 15:30:00,52.93,52.95,52.89,52.92,95300.0,52.6122,52.632,52.5724,52.6022,95300.0
2018-05-08 15:35:00,52.92,52.96,52.91,52.92,94180.0,52.6022,52.642,52.5923,52.6022,94180.0
2018-05-08 15:40:00,52.93,52.94,52.89,52.91,116000.0,52.6122,52.6221,52.5724,52.5923,116000.0
2018-05-08 15:45:00,52.89,52.9,52.85,52.86,164840.0,52.5724,52.5823,52.5327,52.5426,164840.0
2018-05-08 15:50:00,52.9,52.95,52.86,52.87,276060.0,52.5823,52.632,52.5426,52.5525,276060.0
2018-05-08 15:55:00,52.88,52.94,52.85,52.91,798440.0,52.5625,52.6221,52.5327,52.5923,798440.0
2018-05-09 09:30:00,53.16,53.27,53.11,53.13,644780.0,52.8408,52.9501,52.7911,52.811,644780.0
2018-05-09 09:35:00,53.14,53.39,53.14,53.22,985440.0,52.8209,53.0694,52.8209,52.9004,985440.0
2018-05-09 09:40:00,53.24,53.45,53.24,53.45,321860.0,52.9203,53.129,52.9203,53.129,321860.0
2018-05-09 09:45:00,53.43,53.53,53.42,53.45,644180.0,53.1092,53.2086,53.0992,53.129,644180.0
2018-05-09 09:50:00,53.47,53.5,53.3,53.4,390180.0,53.1489,53.1787,52.9799,53.0793,390180.0
2018-05-09 09:55:00,53.4,53.48,53.38,53.41,281560.0,53.0793,53.1589,53.0595,53.0893,281560.0
2018-05-09 10:00:00,53.42,53.46,53.36,53.43,342120.0,53.0992,53.139,53.0396,53.1092,342120.0
2018-05-09 10:05:00,53.45,53.56,53.41,53.56,311260.0,53.129,53.2384,53.0893,53.2384,311260.0
2018-05-09 10:10:00,53.56,53.65,53.54,53.64,394200.0,53.2384,53.3278,53.2185,53.3179,394200.0
2018-05-09 10:15:00,53.63,53.66,53.61,53.65,179900.0,53.308,53.3378,53.2881,53.3278,179900.0
2018-05-09 10:20:00,53.65,53.8,53.64,53.77,946000.0,53.3278,53.4769,53.3179,53.4471,946000.0
2018-05-09 10:25:00,53.77,53.88,53.76,53.86,488960.0,53.4471,53.5565,53.4372,53.5366,488960.0
2018-05-09 10:30:00,53.87,53.94,53.82,53.93,718060.0,53.5465,53.6161,53.4968,53.6062,718060.0
2018-05-09 10:35:00,53.94,53.99,53.92,53.94,572460.0,53.6161,53.6658,53.5962,53.6161,572460.0
2018-05-09 10:40:00,53.96,54.06,53.93,54.04,461440.0,53.636,53.7354,53.6062,53.7155,461440.0
2018-05-09 10:45:00,54.02,54.04,53.86,53.92,218760.0,53.6956,53.7155,53.5366,53.5962,218760.0
2018-05-09 10:50:00,53.92,53.92,53.71,53.71,345600.0,53.5962,53.5962,53.3875,53.3875,345600.0
2018-05-09 10:55:00,53.7,53.75,53.65,53.74,535900.0,53.3775,53.4272,53.3278,53.4173,535900.0
2018-05-09 11:00:00,53.75,53.79,53.7,53.78,319940.0,53.4272,53.467,53.3775,53.4571,319940.0
2018-05-09 11:05:00,53.76,53.78,53.68,53.78,148660.0,53.4372,53.4571,53.3577,53.4571,148660.0
2018-05-09 11:10:00,53.77,53.77,53.7,53.72,163740.0,53.4471,53.4471,53.3775,53.3974,163740.0
2018-05-09 11:15:00,53.72,53.78,53.69,53.76,176180.0,53.3974,53.4571,53.3676,53.4372,176180.0
2018-05-09 11:20:00,53.76,53.84,53.75,53.81,148660.0,53.4372,53.5167,53.4272,53.4869,148660.0
2018-05-09 11:25:00,53.79,53.79,53.71,53.73,149380.0,53.467,53.467,53.3875,53.4074,149380.0
2018-05-09 11:30:00,53.73,53.78,53.71,53.78,71180.0,53.4074,53.4571,53.3875,53.4571,71180.0
2018-05-09 11:35:00,53.78,53.8,53.76,53.79,74400.0,53.4571,53.4769,53.4372,53.467,74400.0
2018-05-09 11:40:00,53.76,53.85,53.76,53.84,64000.0,53.4372,53.5266,53.4372,53.5167,64000.0
2018-05-09 11:45:00,53.85,53.86,53.81,53.84,93140.0,53.5266,53.5366,53.4869,53.5167,93140.0
2018-05-09 11:50:00,53.84,53.86,53.84,53.85,105640.0,53.5167,53.5366,53.5167,53.5266,105640.0
2018-05-09 11:55:00,53.85,53.93,53.85,53.93,86520.0,53.5266,53.6062,53.5266,53.6062,86520.0
2018-05-09 12:00:00,53.93,53.99,53.92,53.96,130000.0,53.6062,53.6658,53.5962,53.636,130000.0
2018-05-09 12:05:00,53.97,53.97,53.92,53.96,130100.0,53.6459,53.6459,53.5962,53.636,130100.0
2018-05-09 12:10:00,53.96,53.97,53.94,53.94,89840.0,53.636,53.6459,53.6161,53.6161,89840.0
2018-05-09 12:15:00,53.93,53.97,53.92,53.93,103180.0,53.6062,53.6459,53.5962,53.6062,103180.0
2018-05-09 12:20:00,53.94,54.02,53.92,54.02,166400.0,53.6161,53.6956,53.5962,53.6956,166400.0
2018-05-09 12:25:00,54.01,54.07,54.01,54.06,151100.0,53.6857,53.7453,53.6857,53.7354,151100.0
2018-05-09 12:30:00,54.04,54.12,54.04,54.12,314880.0,53.7155,53.795,53.7155,53.795,314880.0
2018-05-09 12:35:00,54.13,54.13,54.05,54.06,234060.0,53.805,53.805,53.7254,53.7354,234060.0
2018-05-09 12:40:00,54.06,54.1,54.04,54.08,153940.0,53.7354,53.7751,53.7155,53.7553,153940.0
2018-05-09 12:45:00,54.1,54.21,54.1,54.2,182460.0,53.7751,53.8845,53.7751,53.8745,182460.0
2018-05-09 12:50:00,54.21,54.23,54.19,54.21,259760.0,53.8845,53.9044,53.8646,53.8845,259760.0
2018-05-09 12:55:00,54.21,54.24,54.15,54.17,368460.0,53.8845,53.9143,53.8248,53.8447,368460.0
2018-05-09 13:00:00,54.17,54.25,54.17,54.22,238140.0,53.8447,53.9242,53.8447,53.8944,238140.0
2018-05-09 13:05:00,54.23,54.23,54.15,54.18,173860.0,53.9044,53.9044,53.8248,53.8547,173860.0
2018-05-09 13:10:00,54.2,54.22,54.17,54.22,105580.0,53.8745,53.8944,53.8447,53.8944,105580.0
2018-05-09 13:15:00,54.22,54.25,54.18,54.2,287240.0,53.8944,53.9242,53.8547,53.8745,287240.0
2018-05-09 13:20:00,54.2,54.23,54.13,54.18,244240.0,53.8745,53.9044,53.805,53.8547,244240.0
2018-05-09 13:25:00,54.19,54.28,54.18,54.26,144640.0,53.8646,53.9541,53.8547,53.9342,144640.0
2018-05-09 13:30:00,54.27,54.31,54.24,54.28,118660.0,53.9441,53.9839,53.9143,53.9541,118660.0
2018-05-09 13:35:00,54.28,54.3,54.2,54.25,159920.0,53.9541,53.9739,53.8745,53.9242,159920.0
2018-05-09 13:40:00,54.25,54.29,54.25,54.29,131260.0,53.9242,53.964,53.9242,53.964,131260.0
2018-05-09 13:45:00,54.29,54.36,54.29,54.33,211440.0,53.964,54.0336,53.964,54.0038,211440.0
2018-05-09 13:50:00,54.35,54.37,54.34,54.37,213000.0,54.0236,54.0435,54.0137,54.0435,213000.0
2018-05-09 13:55:00,54.36,54.38,54.36,54.38,75820.0,54.0336,54.0535,54.0336,54.0535,75820.0
2018-05-09 14:00:00,54.38,54.41,54.34,54.4,162360.0,54.0535,54.0833,54.0137,54.0733,162360.0
2018-05-09 14:05:00,54.4,54.45,54.4,54.44,244520.0,54.0733,54.123,54.0733,54.1131,244520.0
2018-05-09 14:10:00,54.44,54.51,54.44,54.49,262940.0,54.1131,54.1827,54.1131,54.1628,262940.0
2018-05-09 14:15:00,54.5,54.52,54.42,54.42,149060.0,54.1727,54.1926,54.0932,54.0932,149060.0
2018-05-09 14:20:00,54.43,54.47,54.39,54.46,167580.0,54.1032,54.1429,54.0634,54.133,167580.0
2018-05-09 14:25:00,54.46,54.48,54.44,54.46,195820.0,54.133,54.1529,54.1131,54.133,195820.0
2018-05-09 14:30:00,54.46,54.53,54.45,54.53,220160.0,54.133,54.2026,54.123,54.2026,220160.0
2018-05-09 14:35:00,54.53,54.6,54.53,54.58,606100.0,54.2026,54.2721,54.2026,54.2523,606100.0
2018-05-09 14:40:00,54.6,54.64,54.58,54.6,352800.0,54.2721,54.3119,54.2523,54.2721,352800.0
2018-05-09 14:45:00,54.6,54.66,54.58,54.66,313840.0,54.2721,54.3318,54.2523,54.3318,313840.0
2018-05-09 14:50:00,54.67,54.7,54.63,54.65,390080.0,54.3417,54.3715,54.302,54.3218,390080.0
2018-05-09 14:55:00,54.63,54.68,54.62,54.66,297420.0,54.302,54.3517,54.292,54.3318,297420.0
2018-05-09 15:00:00,54.65,54.68,54.63,54.63,387180.0,54.3218,54.3517,54.302,54.302,387180.0
2018-05-09 15:05:00,54.64,54.68,54.62,54.68,369000.0,54.3119,54.3517,54.292,54.3517,369000.0
2018-05-09 15:10:00,54.68,54.68,54.62,54.62,248240.0,54.3517,54.3517,54.292,54.292,248240.0
2018-05-09 15:15:00,54.62,54.64,54.6,54.6,288220.0,54.292,54.3119,54.2721,54.2721,288220.0
2018-05-09 15:20:00,54.6,54.64,54.59,54.63,296900.0,54.2721,54.3119,54.2622,54.302,296900.0
2018-05-09 15:25:00,54.64,54.66,54.62,54.64,294340.0,54.3119,54.3318,54.292,54.3119,294340.0
2018-05-09 15:30:00,54.65,54.66,54.57,54.59,275020.0,54.3218,54.3318,54.2423,54.2622,275020.0
2018-05-09 15:35:00,54.57,54.62,54.56,54.57,295800.0,54.2423,54.292,54.2324,54.2423,295800.0
2018-05-09 15:40:00,54.56,54.57,54.5,54.5,364300.0,54.2324,54.2423,54.1727,54.1727,364300.0
2018-05-09 15:45:00,54.51,54.6,54.5,54.5,580220.0,54.1827,54.2721,54.1727,54.1727,580220.0
2018-05-09 15:50:00,54.5,54.52,54.45,54.45,626380.0,54.1727,54.1926,54.123,54.123,626380.0
2018-05-09 15:55:00,54.46,54.52,54.41,54.41,1986860.0,54.133,54.1926,54.0833,54.0833,1986860.0
2018-05-10 09:30:00,54.69,55.0,54.69,54.9,2092080.0,54.3616,54.6697,54.3616,54.5703,2092080.0
2018-05-10 09:35:00,54.94,55.12,54.94,55.1,1267400.0,54.6101,54.789,54.6101,54.7691,1267400.0
2018-05-10 09:40:00,55.1,55.34,55.02,55.33,1004180.0,54.7691,55.0077,54.6896,54.9978,1004180.0
2018-05-10 09:45:00,55.34,55.43,55.2,55.2,865340.0,55.0077,55.0972,54.8685,54.8685,865340.0
2018-05-10 09:50:00,55.2,55.44,55.19,55.44,538940.0,54.8685,55.1071,54.8586,55.1071,538940.0
2018-05-10 09:55:00,55.44,55.47,55.31,55.31,599240.0,55.1071,55.1369,54.9779,54.9779,599240.0
2018-05-10 10:00:00,55.32,55.35,55.19,55.22,735080.0,54.9878,55.0176,54.8586,54.8884,735080.0
2018-05-10 10:05:00,55.23,55.25,55.19,55.2,194120.0,54.8984,54.9182,54.8586,54.8685,194120.0
2018-05-10 10:10:00,55.21,55.21,55.11,55.16,222180.0,54.8785,54.8785,54.7791,54.8288,222180.0
2018-05-10 10:15:00,55.16,55.18,55.13,55.14,175120.0,54.8288,54.8487,54.799,54.8089,175120.0
2018-05-10 10:20:00,55.15,55.15,55.05,55.09,661800.0,54.8188,54.8188,54.7194,54.7592,661800.0
2018-05-10 10:25:00,55.09,55.21,55.08,55.2,441840.0,54.7592,54.8785,54.7493,54.8685,441840.0
2018-05-10 10:30:00,55.2,55.31,55.2,55.31,384320.0,54.8685,54.9779,54.8685,54.9779,384320.0
2018-05-10 10:35:00,55.3,55.34,55.28,55.32,203200.0,54.9679,55.0077,54.9481,54.9878,203200.0
2018-05-10 10:40:00,55.33,55.33,55.2,55.2,182780.0,54.9978,54.9978,54.8685,54.8685,182780.0
2018-05-10 10:45:00,55.2,55.29,55.18,55.29,337480.0,54.8685,54.958,54.8487,54.958,337480.0
2018-05-10 10:50:00,55.29,55.34,55.27,55.3,384940.0,54.958,55.0077,54.9381,54.9679,384940.0
2018-05-10 10:55:00,55.31,55.34,55.28,55.28,150380.0,54.9779,55.0077,54.9481,54.9481,150380.0
2018-05-10 11:00:00,55.27,55.34,55.25,55.31,209360.0,54.9381,55.0077,54.9182,54.9779,209360.0
2018-05-10 11:05:00,55.32,55.35,55.31,55.34,155240.0,54.9878,55.0176,54.9779,55.0077,155240.0
2018-05-10 11:10:00,55.32,55.35,55.3,55.33,332020.0,54.9878,55.0176,54.9679,54.9978,332020.0
2018-05-10 11:15:00,55.34,55.35,55.33,55.33,133120.0,55.0077,55.0176,54.9978,54.9978,133120.0
2018-05-10 11:20:00,55.32,55.33,55.23,55.23,202480.0,54.9878,54.9978,54.8984,54.8984,202480.0
2018-05-10 11:25:00,55.22,55.22,55.16,55.16,161400.0,54.8884,54.8884,54.8288,54.8288,161400.0
2018-05-10 11:30:00,55.16,55.16,55.09,55.15,335640.0,54.8288,54.8288,54.7592,54.8188,335640.0
2018-05-10 11:35:00,55.16,55.2,55.15,55.19,111280.0,54.8288,54.8685,54.8188,54.8586,111280.0
2018-05-10 11:40:00,55.2,55.2,55.11,55.12,128500.0,54.8685,54.8685,54.7791,54.789,128500.0
2018-05-10 11:45:00,55.1,55.11,55.03,55.03,180780.0,54.7691,54.7791,54.6996,54.6996,180780.0
2018-05-10 11:50:00,55.03,55.04,54.97,54.98,381340.0,54.6996,54.7095,54.6399,54.6499,381340.0
2018-05-10 11:55:00,54.98,55.01,54.98,55.01,208040.0,54.6499,54.6797,54.6499,54.6797,208040.0
2018-05-10 12:00:00,55.01,55.09,55.0,55.08,294820.0,54.6797,54.7592,54.6697,54.7493,294820.0
2018-05-10 12:05:00,55.09,55.2,55.09,55.18,291280.0,54.7592,54.8685,54.7592,54.8487,291280.0
2018-05-10 12:10:00,55.18,55.23,55.15,55.18,168420.0,54.8487,54.8984,54.8188,54.8487,168420.0
2018-05-10 12:15:00,55.16,55.16,55.05,55.07,207060.0,54.8288,54.8288,54.7194,54.7393,207060.0
2018-05-10 12:20:00,55.08,55.11,55.04,55.09,125840.0,54.7493,54.7791,54.7095,54.7592,125840.0
2018-05-10 12:25:00,55.1,55.18,55.08,55.17,214640.0,54.7691,54.8487,54.7493,54.8387,214640.0
2018-05-10 12:30:00,55.17,55.19,55.12,55.17,165740.0,54.8387,54.8586,54.789,54.8387,165740.0
2018-05-10 12:35:00,55.14,55.16,55.1,55.16,94100.0,54.8089,54.8288,54.7691,54.8288,94100.0
2018-05-10 12:40:00,55.17,55.19,55.15,55.17,130520.0,54.8387,54.8586,54.8188,54.8387,130520.0
2018-05-10 12:45:00,55.18,55.19,55.16,55.19,68740.0,54.8487,54.8586,54.8288,54.8586,68740.0
2018-05-10 12:50:00,55.19,55.23,55.19,55.2,161180.0,54.8586,54.8984,54.8586,54.8685,161180.0
2018-05-10 12:55:00,55.19,55.27,55.19,55.22,141000.0,54.8586,54.9381,54.8586,54.8884,141000.0
2018-05-10 13:00:00,55.25,55.33,55.24,55.31,157640.0,54.9182,54.9978,54.9083,54.9779,157640.0
2018-05-10 13:05:00,55.33,55.33,55.26,55.3,124640.0,54.9978,54.9978,54.9282,54.9679,124640.0
2018-05-10 13:10:00,55.32,55.34,55.27,55.27,128160.0,54.9878,55.0077,54.9381,54.9381,128160.0
2018-05-10 13:15:00,55.28,55.28,55.26,55.26,77300.0,54.9481,54.9481,54.9282,54.9282,77300.0
2018-05-10 13:20:00,55.26,55.33,55.26,55.27,92440.0,54.9282,54.9978,54.9282,54.9381,92440.0
2018-05-10 13:25:00,55.28,55.28,55.21,55.22,196960.0,54.9481,54.9481,54.8785,54.8884,196960.0
2018-05-10 13:30:00,55.21,55.24,55.19,55.22,83360.0,54.8785,54.9083,54.8586,54.8884,83360.0
2018-05-10 13:35:00,55.23,55.23,55.12,55.14,111600.0,54.8984,54.8984,54.789,54.8089,111600.0
2018-05-10 13:40:00,55.14,55.14,55.08,55.09,62060.0,54.8089,54.8089,54.7493,54.7592,62060.0
2018-05-10 13:45:00,55.06,55.07,54.98,54.99,116740.0,54.7294,54.7393,54.6499,54.6598,116740.0
2018-05-10 13:50:00,54.98,55.07,54.96,55.04,153520.0,54.6499,54.7393,54.63,54.7095,153520.0
2018-05-10 13:55:00,55.05,55.05,55.0,55.02,77780.0,54.7194,54.7194,54.6697,54.6896,77780.0
2018-05-10 14:00:00,55.02,55.04,54.96,54.99,131300.0,54.6896,54.7095,54.63,54.6598,131300.0
2018-05-10 14:05:00,55.0,55.12,55.0,55.11,70700.0,54.6697,54.789,54.6697,54.7791,70700.0
2018-05-10 14:10:00,55.11,55.15,55.11,55.14,118260.0,54.7791,54.8188,54.7791,54.8089,118260.0
2018-05-10 14:15:00,55.14,55.14,55.09,55.1,55000.0,54.8089,54.8089,54.7592,54.7691,55000.0
2018-05-10 14:20:00,55.11,55.11,55.04,55.08,56000.0,54.7791,54.7791,54.7095,54.7493,56000.0
2018-05-10 14:25:00,55.08,55.12,55.04,55.09,87980.0,54.7493,54.789,54.7095,54.7592,87980.0
2018-05-10 14:30:00,55.1,55.13,55.05,55.05,63900.0,54.7691,54.799,54.7194,54.7194,63900.0
2018-05-10 14:35:00,55.04,55.04,54.94,54.94,157260.0,54.7095,54.7095,54.6101,54.6101,157260.0
2018-05-10 14:40:00,54.94,54.97,54.9,54.95,251780.0,54.6101,54.6399,54.5703,54.62,251780.0
2018-05-10 14:45:00,54.95,55.03,54.94,55.02,129780.0,54.62,54.6996,54.6101,54.6896,129780.0
2018-05-10 14:50:00,55.01,55.03,54.99,55.01,94000.0,54.6797,54.6996,54.6598,54.6797,94000.0
2018-05-10 14:55:00,55.01,55.05,55.0,55.04,98000.0,54.6797,54.7194,54.6697,54.7095,98000.0
2018-05-10 15:00:00,55.05,55.08,54.99,55.02,133380.0,54.7194,54.7493,54.6598,54.6896,133380.0
2018-05-10 15:05:00,55.02,55.02,54.98,55.0,84000.0,54.6896,54.6896,54.6499,54.6697,84000.0
2018-05-10 15:10:00,54.99,55.08,54.95,55.08,135460.0,54.6598,54.7493,54.62,54.7493,135460.0
2018-05-10 15:15:00,55.08,55.1,55.04,55.06,180580.0,54.7493,54.7691,54.7095,54.7294,180580.0
2018-05-10 15:20:00,55.07,55.09,55.03,55.05,77820.0,54.7393,54.7592,54.6996,54.7194,77820.0
2018-05-10 15:25:00,55.04,55.11,55.02,55.11,48000.0,54.7095,54.7791,54.6896,54.7791,48000.0
2018-05-10 15:30:00,55.11,55.12,55.07,55.07,112400.0,54.7791,54.789,54.7393,54.7393,112400.0
2018-05-10 15:35:00,55.07,55.12,55.06,55.09,105520.0,54.7393,54.789,54.7294,54.7592,105520.0
2018-05-10 15:40:00,55.1,55.18,55.06,55.13,335760.0,54.7691,54.8487,54.7294,54.799,335760.0
2018-05-10 15:45:00,55.13,55.19,55.1,55.19,321840.0,54.799,54.8586,54.7691,54.8586,321840.0
2018-05-10 15:50:00,55.2,55.25,55.16,55.17,358380.0,54.8685,54.9182,54.8288,54.8387,358380.0
2018-05-10 15:55:00,55.17,55.28,55.16,55.26,1086200.0,54.8387,54.9481,54.8288,54.9282,1086200.0
2018-05-11 09:30:00,55.02,55.17,54.96,55.02,820500.0,54.6896,54.8387,54.63,54.6896,820500.0
2018-05-11 09:35:00,55.01,55.09,54.95,54.99,258180.0,54.6797,54.7592,54.62,54.6598,258180.0
2018-05-11 09:40:00,54.98,55.02,54.88,54.99,462200.0,54.6499,54.6896,54.5505,54.6598,462200.0
2018-05-11 09:45:00,55.0,55.1,54.92,54.92,294040.0,54.6697,54.7691,54.5902,54.5902,294040.0
2018-05-11 09:50:00,54.93,54.98,54.86,54.95,242700.0,54.6002,54.6499,54.5306,54.62,242700.0
2018-05-11 09:55:00,54.97,55.1,54.96,55.04,198880.0,54.6399,54.7691,54.63,54.7095,198880.0
2018-05-11 10:00:00,55.03,55.09,55.0,55.06,186620.0,54.6996,54.7592,54.6697,54.7294,186620.0
2018-05-11 10:05:00,55.08,55.21,55.08,55.15,337100.0,54.7493,54.8785,54.7493,54.8188,337100.0
2018-05-11 10:10:00,55.18,55.2,55.1,55.16,209320.0,54.8487,54.8685,54.7691,54.8288,209320.0
2018-05-11 10:15:00,55.14,55.2,55.14,55.16,183540.0,54.8089,54.8685,54.8089,54.8288,183540.0
2018-05-11 10:20:00,55.14,55.23,55.14,55.21,134000.0,54.8089,54.8984,54.8089,54.8785,134000.0
2018-05-11 10:25:00,55.23,55.32,55.22,55.31,247800.0,54.8984,54.9878,54.8884,54.9779,247800.0
2018-05-11 10:30:00,55.32,55.33,55.19,55.28,173980.0,54.9878,54.9978,54.8586,54.9481,173980.0
2018-05-11 10:35:00,55.27,55.31,55.25,55.25,119740.0,54.9381,54.9779,54.9182,54.9182,119740.0
2018-05-11 10:40:00,55.25,55.31,55.23,55.31,185520.0,54.9182,54.9779,54.8984,54.9779,185520.0
2018-05-11 10:45:00,55.3,55.33,55.24,55.25,292320.0,54.9679,54.9978,54.9083,54.9182,292320.0
2018-05-11 10:50:00,55.24,55.42,55.24,55.4,377100.0,54.9083,55.0872,54.9083,55.0673,377100.0
2018-05-11 10:55:00,55.4,55.42,55.32,55.35,405480.0,55.0673,55.0872,54.9878,55.0176,405480.0
2018-05-11 11:00:00,55.37,55.45,55.36,55.44,200880.0,55.0375,55.117,55.0276,55.1071,200880.0
2018-05-11 11:05:00,55.43,55.45,55.35,55.35,400800.0,55.0972,55.117,55.0176,55.0176,400800.0
2018-05-11 11:10:00,55.36,55.36,55.3,55.34,202060.0,55.0276,55.0276,54.9679,55.0077,202060.0
2018-05-11 11:15:00,55.35,55.35,55.25,55.25,437960.0,55.0176,55.0176,54.9182,54.9182,437960.0
2018-05-11 11:20:00,55.22,55.34,55.21,55.34,80880.0,54.8884,55.0077,54.8785,55.0077,80880.0
2018-05-11 11:25:00,55.34,55.34,55.25,55.25,68260.0,55.0077,55.0077,54.9182,54.9182,68260.0
2018-05-11 11:30:00,55.26,55.31,55.25,55.25,190640.0,54.9282,54.9779,54.9182,54.9182,190640.0
2018-05-11 11:35:00,55.27,55.3,55.25,55.26,53000.0,54.9381,54.9679,54.9182,54.9282,53000.0
2018-05-11 11:40:00,55.26,55.33,55.25,55.3,72400.0,54.9282,54.9978,54.9182,54.9679,72400.0
2018-05-11 11:45:00,55.31,55.31,55.25,55.27,70060.0,54.9779,54.9779,54.9182,54.9381,70060.0
2018-05-11 11:50:00,55.27,55.34,55.27,55.33,56000.0,54.9381,55.0077,54.9381,54.9978,56000.0
2018-05-11 11:55:00,55.33,55.4,55.33,55.38,146860.0,54.9978,55.0673,54.9978,55.0475,146860.0
2018-05-11 12:00:00,55.36,55.36,55.3,55.31,122120.0,55.0276,55.0276,54.9679,54.9779,122120.0
2018-05-11 12:05:00,55.32,55.33,55.27,55.27,98060.0,54.9878,54.9978,54.9381,54.9381,98060.0
2018-05-11 12:10:00,55.26,55.26,55.12,55.14,210680.0,54.9282,54.9282,54.789,54.8089,210680.0
2018-05-11 12:15:00,55.1,55.22,55.08,55.21,117760.0,54.7691,54.8884,54.7493,54.8785,117760.0
2018-05-11 12:20:00,55.19,55.2,55.11,55.12,71480.0,54.8586,54.8685,54.7791,54.789,71480.0
2018-05-11 12:25:00,55.11,55.11,55.05,55.06,154520.0,54.7791,54.7791,54.7194,54.7294,154520.0
2018-05-11 12:30:00,55.08,55.16,55.05,55.13,214820.0,54.7493,54.8288,54.7194,54.799,214820.0
2018-05-11 12:35:00,55.13,55.18,55.13,55.17,62000.0,54.799,54.8487,54.799,54.8387,62000.0
2018-05-11 12:40:00,55.17,55.19,55.14,55.15,52000.0,54.8387,54.8586,54.8089,54.8188,52000.0
2018-05-11 12:45:00,55.18,55.22,55.17,55.18,116800.0,54.8487,54.8884,54.8387,54.8487,116800.0
2018-05-11 12:50:00,55.18,55.2,55.16,55.19,37500.0,54.8487,54.8685,54.8288,54.8586,37500.0
2018-05-11 12:55:00,55.17,55.2,55.16,55.19,93780.0,54.8387,54.8685,54.8288,54.8586,93780.0
2018-05-11 13:00:00,55.18,55.22,55.17,55.2,148840.0,54.8487,54.8884,54.8387,54.8685,148840.0
2018-05-11 13:05:00,55.21,55.27,55.2,55.22,180100.0,54.8785,54.9381,54.8685,54.8884,180100.0
2018-05-11 13:10:00,55.23,55.23,55.19,55.2,170720.0,54.8984,54.8984,54.8586,54.8685,170720.0
2018-05-11 13:15:00,55.21,55.23,55.16,55.16,48320.0,54.8785,54.8984,54.8288,54.8288,48320.0
2018-05-11 13:20:00,55.17,55.17,55.11,55.11,153380.0,54.8387,54.8387,54.7791,54.7791,153380.0
2018-05-11 13:25:00,55.1,55.17,55.08,55.17,148620.0,54.7691,54.8387,54.7493,54.8387,148620.0
2018-05-11 13:30:00,55.14,55.14,55.09,55.13,49840.0,54.8089,54.8089,54.7592,54.799,49840.0
2018-05-11 13:35:00,55.1,55.14,55.1,55.11,69460.0,54.7691,54.8089,54.7691,54.7791,69460.0
2018-05-11 13:40:00,55.12,55.12,55.06,55.06,118300.0,54.789,54.789,54.7294,54.7294,118300.0
2018-05-11 13:45:00,55.09,55.11,55.06,55.06,87960.0,54.7592,54.7791,54.7294,54.7294,87960.0
2018-05-11 13:50:00,55.06,55.15,55.04,55.11,95960.0,54.7294,54.8188,54.7095,54.7791,95960.0
2018-05-11 13:55:00,55.1,55.1,55.07,55.1,54000.0,54.7691,54.7691,54.7393,54.7691,54000.0
2018-05-11 14:00:00,55.1,55.12,55.04,55.05,190020.0,54.7691,54.789,54.7095,54.7194,190020.0
2018-05-11 14:05:00,55.04,55.05,54.99,54.99,205940.0,54.7095,54.7194,54.6598,54.6598,205940.0
2018-05-11 14:10:00,54.99,55.04,54.97,54.97,193640.0,54.6598,54.7095,54.6399,54.6399,193640.0
2018-05-11 14:15:00,54.97,55.07,54.97,55.04,203140.0,54.6399,54.7393,54.6399,54.7095,203140.0
2018-05-11 14:20:00,55.04,55.12,55.03,55.12,70000.0,54.7095,54.789,54.6996,54.789,70000.0
2018-05-11 14:25:00,55.1,55.13,55.08,55.1,227660.0,54.7691,54.799,54.7493,54.7691,227660.0
2018-05-11 14:30:00,55.1,55.12,55.06,55.07,164340.0,54.7691,54.789,54.7294,54.7393,164340.0
2018-05-11 14:35:00,55.05,55.14,55.05,55.14,99000.0,54.7194,54.8089,54.7194,54.8089,99000.0
2018-05-11 14:40:00,55.13,55.13,55.03,55.03,136000.0,54.799,54.799,54.6996,54.6996,136000.0
2018-05-11 14:45:00,55.03,55.08,55.0,55.07,119680.0,54.6996,54.7493,54.6697,54.7393,119680.0
2018-05-11 14:50:00,55.07,55.07,54.97,55.02,240460.0,54.7393,54.7393,54.6399,54.6896,240460.0
2018-05-11 14:55:00,55.02,55.1,54.98,55.09,104380.0,54.6896,54.7691,54.6499,54.7592,104380.0
2018-05-11 15:00:00,55.08,55.13,55.06,55.09,122000.0,54.7493,54.799,54.7294,54.7592,122000.0
2018-05-11 15:05:00,55.09,55.14,55.06,55.11,112500.0,54.7592,54.8089,54.7294,54.7791,112500.0
2018-05-11 15:10:00,55.11,55.14,55.08,55.09,105280.0,54.7791,54.8089,54.7493,54.7592,105280.0
2018-05-11 15:15:00,55.09,55.09,55.04,55.07,132660.0,54.7592,54.7592,54.7095,54.7393,132660.0
2018-05-11 15:20:00,55.06,55.07,54.98,54.99,304680.0,54.7294,54.7393,54.6499,54.6598,304680.0
2018-05-11 15:25:00,54.99,55.04,54.99,55.02,151660.0,54.6598,54.7095,54.6598,54.6896,151660.0
2018-05-11 15:30:00,55.0,55.08,55.0,55.07,86000.0,54.6697,54.7493,54.6697,54.7393,86000.0
2018-05-11 15:35:00,55.08,55.16,55.07,55.16,206540.0,54.7493,54.8288,54.7393,54.8288,206540.0
2018-05-11 15:40:00,55.16,55.16,55.09,55.1,168340.0,54.8288,54.8288,54.7592,54.7691,168340.0
2018-05-11 15:45:00,55.12,55.12,55.09,55.09,244900.0,54.789,54.789,54.7592,54.7592,244900.0
2018-05-11 15:50:00,55.11,55.15,55.11,55.13,413720.0,54.7791,54.8188,54.7791,54.799,413720.0
2018-05-11 15:55:00,55.13,55.21,55.13,55.19,1211360.0,54.799,54.8785,54.799,54.8586,1211360.0
2018-05-14 09:30:00,55.28,55.68,55.24,55.62,2015820.0,54.9481,55.3457,54.9083,55.286,2015820.0
2018-05-14 09:35:00,55.63,55.72,55.5,55.7,892240.0,55.296,55.3854,55.1667,55.3655,892240.0
2018-05-14 09:40:00,55.68,55.83,55.68,55.83,1016500.0,55.3457,55.4948,55.3457,55.4948,1016500.0
2018-05-14 09:45:00,55.84,55.85,55.77,55.8,320460.0,55.5047,55.5146,55.4351,55.4649,320460.0
2018-05-14 09:50:00,55.81,55.85,55.76,55.83,390600.0,55.4749,55.5146,55.4252,55.4948,390600.0
2018-05-14 09:55:00,55.82,55.91,55.82,55.84,549220.0,55.4848,55.5743,55.4848,55.5047,549220.0
2018-05-14 10:00:00,55.83,55.86,55.75,55.75,277920.0,55.4948,55.5246,55.4152,55.4152,277920.0
2018-05-14 10:05:00,55.74,55.74,55.61,55.66,453660.0,55.4053,55.4053,55.2761,55.3258,453660.0
2018-05-14 10:10:00,55.66,55.72,55.62,55.68,202740.0,55.3258,55.3854,55.286,55.3457,202740.0
2018-05-14 10:15:00,55.7,55.75,55.69,55.73,282700.0,55.3655,55.4152,55.3556,55.3954,282700.0
2018-05-14 10:20:00,55.72,55.78,55.71,55.77,142660.0,55.3854,55.4451,55.3755,55.4351,142660.0
2018-05-14 10:25:00,55.78,55.82,55.75,55.79,172440.0,55.4451,55.4848,55.4152,55.455,172440.0
2018-05-14 10:30:00,55.8,55.8,55.75,55.8,190820.0,55.4649,55.4649,55.4152,55.4649,190820.0
2018-05-14 10:35:00,55.8,55.81,55.72,55.72,75880.0,55.4649,55.4749,55.3854,55.3854,75880.0
2018-05-14 10:40:00,55.73,55.81,55.73,55.74,182600.0,55.3954,55.4749,55.3954,55.4053,182600.0
2018-05-14 10:45:00,55.72,55.72,55.66,55.72,70580.0,55.3854,55.3854,55.3258,55.3854,70580.0
2018-05-14 10:50:00,55.71,55.71,55.62,55.65,200500.0,55.3755,55.3755,55.286,55.3158,200500.0
2018-05-14 10:55:00,55.68,55.72,55.67,55.69,86180.0,55.3457,55.3854,55.3357,55.3556,86180.0
2018-05-14 11:00:00,55.69,55.8,55.68,55.8,124740.0,55.3556,55.4649,55.3457,55.4649,124740.0
2018-05-14 11:05:00,55.8,55.85,55.79,55.82,264200.0,55.4649,55.5146,55.455,55.4848,264200.0
2018-05-14 11:10:00,55.81,55.81,55.73,55.74,112260.0,55.4749,55.4749,55.3954,55.4053,112260.0
2018-05-14 11:15:00,55.75,55.8,55.75,55.78,103500.0,55.4152,55.4649,55.4152,55.4451,103500.0
2018-05-14 11:20:00,55.76,55.81,55.76,55.79,113680.0,55.4252,55.4749,55.4252,55.455,113680.0
2018-05-14 11:25:00,55.79,55.84,55.76,55.77,158180.0,55.455,55.5047,55.4252,55.4351,158180.0
2018-05-14 11:30:00,55.76,55.81,55.74,55.76,164740.0,55.4252,55.4749,55.4053,55.4252,164740.0
2018-05-14 11:35:00,55.78,55.8,55.75,55.75,242060.0,55.4451,55.4649,55.4152,55.4152,242060.0
2018-05-14 11:40:00,55.72,55.72,55.58,55.58,296980.0,55.3854,55.3854,55.2463,55.2463,296980.0
2018-05-14 11:45:00,55.59,55.65,55.56,55.63,280080.0,55.2562,55.3158,55.2264,55.296,280080.0
2018-05-14 11:50:00,55.64,55.67,55.64,55.66,95860.0,55.3059,55.3357,55.3059,55.3258,95860.0
2018-05-14 11:55:00,55.66,55.71,55.66,55.67,142800.0,55.3258,55.3755,55.3258,55.3357,142800.0
2018-05-14 12:00:00,55.66,55.71,55.62,55.62,139540.0,55.3258,55.3755,55.286,55.286,139540.0
2018-05-14 12:05:00,55.62,55.68,55.62,55.68,134400.0,55.286,55.3457,55.286,55.3457,134400.0
2018-05-14 12:10:00,55.68,55.79,55.67,55.79,198400.0,55.3457,55.455,55.3357,55.455,198400.0
2018-05-14 12:15:00,55.77,55.84,55.77,55.81,277400.0,55.4351,55.5047,55.4351,55.4749,277400.0
2018-05-14 12:20:00,55.83,55.9,55.81,55.85,262540.0,55.4948,55.5643,55.4749,55.5146,262540.0
2018-05-14 12:25:00,55.87,55.87,55.78,55.8,85020.0,55.5345,55.5345,55.4451,55.4649,85020.0
2018-05-14 12:30:00,55.8,55.81,55.78,55.79,96940.0,55.4649,55.4749,55.4451,55.455,96940.0
2018-05-14 12:35:00,55.8,55.84,55.8,55.82,58000.0,55.4649,55.5047,55.4649,55.4848,58000.0
2018-05-14 12:40:00,55.84,55.84,55.74,55.77,214500.0,55.5047,55.5047,55.4053,55.4351,214500.0
2018-05-14 12:45:00,55.79,55.82,55.71,55.71,90000.0,55.455,55.4848,55.3755,55.3755,90000.0
2018-05-14 12:50:00,55.73,55.73,55.67,55.68,101700.0,55.3954,55.3954,55.3357,55.3457,101700.0
2018-05-14 12:55:00,55.67,55.67,55.57,55.6,337000.0,55.3357,55.3357,55.2363,55.2661,337000.0
2018-05-14 13:00:00,55.6,55.61,55.51,55.55,263840.0,55.2661,55.2761,55.1767,55.2164,263840.0
2018-05-14 13:05:00,55.55,55.62,55.54,55.62,102000.0,55.2164,55.286,55.2065,55.286,102000.0
2018-05-14 13:10:00,55.6,55.6,55.55,55.55,60800.0,55.2661,55.2661,55.2164,55.2164,60800.0
2018-05-14 13:15:00,55.56,55.56,55.48,55.48,411680.0,55.2264,55.2264,55.1469,55.1469,411680.0
2018-05-14 13:20:00,55.52,55.56,55.49,55.56,264240.0,55.1866,55.2264,55.1568,55.2264,264240.0
2018-05-14 13:25:00,55.56,55.6,55.52,55.59,101280.0,55.2264,55.2661,55.1866,55.2562,101280.0
2018-05-14 13:30:00,55.58,55.6,55.5,55.58,140000.0,55.2463,55.2661,55.1667,55.2463,140000.0
2018-05-14 13:35:00,55.59,55.64,55.59,55.63,131540.0,55.2562,55.3059,55.2562,55.296,131540.0
2018-05-14 13:40:00,55.61,55.67,55.61,55.64,120360.0,55.2761,55.3357,55.2761,55.3059,120360.0
2018-05-14 13:45:00,55.65,55.67,55.59,55.6,117800.0,55.3158,55.3357,55.2562,55.2661,117800.0
2018-05-14 13:50:00,55.6,55.61,55.58,55.59,44000.0,55.2661,55.2761,55.2463,55.2562,44000.0
2018-05-14 13:55:00,55.59,55.62,55.57,55.59,86400.0,55.2562,55.286,55.2363,55.2562,86400.0
2018-05-14 14:00:00,55.59,55.6,55.52,55.53,113100.0,55.2562,55.2661,55.1866,55.1966,113100.0
2018-05-14 14:05:00,55.52,55.52,55.43,55.45,104040.0,55.1866,55.1866,55.0972,55.117,104040.0
2018-05-14 14:10:00,55.45,55.49,55.43,55.46,168800.0,55.117,55.1568,55.0972,55.127,168800.0
2018-05-14 14:15:00,55.46,55.46,55.41,55.43,154980.0,55.127,55.127,55.0773,55.0972,154980.0
2018-05-14 14:20:00,55.43,55.44,55.41,55.44,255640.0,55.0972,55.1071,55.0773,55.1071,255640.0
2018-05-14 14:25:00,55.43,55.53,55.42,55.5,294300.0,55.0972,55.1966,55.0872,55.1667,294300.0
2018-05-14 14:30:00,55.5,55.56,55.48,55.52,274360.0,55.1667,55.2264,55.1469,55.1866,274360.0
2018-05-14 14:35:00,55.52,55.58,55.52,55.57,83000.0,55.1866,55.2463,55.1866,55.2363,83000.0
2018-05-14 14:40:00,55.59,55.59,55.5,55.55,107980.0,55.2562,55.2562,55.1667,55.2164,107980.0
2018-05-14 14:45:00,55.57,55.59,55.53,55.53,88040.0,55.2363,55.2562,55.1966,55.1966,88040.0
2018-05-14 14:50:00,55.55,55.56,55.51,55.56,62800.0,55.2164,55.2264,55.1767,55.2264,62800.0
2018-05-14 14:55:00,55.58,55.6,55.56,55.59,127340.0,55.2463,55.2661,55.2264,55.2562,127340.0
2018-05-14 15:00:00,55.6,55.6,55.54,55.55,122460.0,55.2661,55.2661,55.2065,55.2164,122460.0
2018-05-14 15:05:00,55.56,55.56,55.35,55.45,666740.0,55.2264,55.2264,55.0176,55.117,666740.0
2018-05-14 15:10:00,55.48,55.59,55.46,55.56,356900.0,55.1469,55.2562,55.127,55.2264,356900.0
2018-05-14 15:15:00,55.55,55.58,55.51,55.57,132320.0,55.2164,55.2463,55.1767,55.2363,132320.0
2018-05-14 15:20:00,55.56,55.6,55.56,55.57,102760.0,55.2264,55.2661,55.2264,55.2363,102760.0
2018-05-14 15:25:00,55.55,55.59,55.53,55.56,125580.0,55.2164,55.2562,55.1966,55.2264,125580.0
2018-05-14 15:30:00,55.55,55.6,55.53,55.53,199460.0,55.2164,55.2661,55.1966,55.1966,199460.0
2018-05-14 15:35:00,55.51,55.54,55.5,55.52,124000.0,55.1767,55.2065,55.1667,55.1866,124000.0
2018-05-14 15:40:00,55.52,55.52,55.4,55.41,430180.0,55.1866,55.1866,55.0673,55.0773,430180.0
2018-05-14 15:45:00,55.41,55.41,55.31,55.32,461340.0,55.0773,55.0773,54.9779,54.9878,461340.0
2018-05-14 15:50:00,55.31,55.4,55.27,55.3,948240.0,54.9779,55.0673,54.9381,54.9679,948240.0
2018-05-14 15:55:00,55.31,55.34,55.29,55.32,1102500.0,54.9779,55.0077,54.958,54.9878,1102500.0
2018-05-15 09:30:00,54.85,54.96,54.58,54.62,1052960.0,54.5206,54.63,54.2523,54.292,1052960.0
2018-05-15 09:35:00,54.59,54.66,54.43,54.6,718340.0,54.2622,54.3318,54.1032,54.2721,718340.0
2018-05-15 09:40:00,54.6,54.65,54.47,54.6,584100.0,54.2721,54.3218,54.1429,54.2721,584100.0
2018-05-15 09:45:00,54.6,54.76,54.6,54.62,634860.0,54.2721,54.4312,54.2721,54.292,634860.0
2018-05-15 09:50:00,54.62,54.67,54.52,54.53,304940.0,54.292,54.3417,54.1926,54.2026,304940.0
2018-05-15 09:55:00,54.52,54.52,54.36,54.4,570820.0,54.1926,54.1926,54.0336,54.0733,570820.0
2018-05-15 10:00:00,54.4,54.45,54.33,54.39,393020.0,54.0733,54.123,54.0038,54.0634,393020.0
2018-05-15 10:05:00,54.4,54.49,54.39,54.43,230800.0,54.0733,54.1628,54.0634,54.1032,230800.0
2018-05-15 10:10:00,54.45,54.62,54.45,54.6,303780.0,54.123,54.292,54.123,54.2721,303780.0
2018-05-15 10:15:00,54.6,54.64,54.51,54.6,238580.0,54.2721,54.3119,54.1827,54.2721,238580.0
2018-05-15 10:20:00,54.6,54.73,54.57,54.71,380280.0,54.2721,54.4014,54.2423,54.3815,380280.0
2018-05-15 10:25:00,54.71,54.72,54.61,54.61,144360.0,54.3815,54.3914,54.2821,54.2821,144360.0
2018-05-15 10:30:00,54.61,54.8,54.57,54.76,391420.0,54.2821,54.4709,54.2423,54.4312,391420.0
2018-05-15 10:35:00,54.76,54.8,54.73,54.76,270140.0,54.4312,54.4709,54.4014,54.4312,270140.0
2018-05-15 10:40:00,54.75,54.76,54.58,54.61,211760.0,54.4212,54.4312,54.2523,54.2821,211760.0
2018-05-15 10:45:00,54.6,54.65,54.55,54.64,66660.0,54.2721,54.3218,54.2224,54.3119,66660.0
2018-05-15 10:50:00,54.62,54.68,54.55,54.55,96000.0,54.292,54.3517,54.2224,54.2224,96000.0
2018-05-15 10:55:00,54.55,54.58,54.47,54.48,153680.0,54.2224,54.2523,54.1429,54.1529,153680.0
2018-05-15 11:00:00,54.48,54.63,54.48,54.51,98600.0,54.1529,54.302,54.1529,54.1827,98600.0
2018-05-15 11:05:00,54.53,54.57,54.44,54.49,111860.0,54.2026,54.2423,54.1131,54.1628,111860.0
2018-05-15 11:10:00,54.48,54.48,54.35,54.36,133740.0,54.1529,54.1529,54.0236,54.0336,133740.0
2018-05-15 11:15:00,54.34,54.48,54.34,54.45,115820.0,54.0137,54.1529,54.0137,54.123,115820.0
2018-05-15 11:20:00,54.43,54.44,54.4,54.44,81640.0,54.1032,54.1131,54.0733,54.1131,81640.0
2018-05-15 11:25:00,54.43,54.43,54.38,54.4,79020.0,54.1032,54.1032,54.0535,54.0733,79020.0
2018-05-15 11:30:00,54.44,54.49,54.42,54.44,92960.0,54.1131,54.1628,54.0932,54.1131,92960.0
2018-05-15 11:35:00,54.46,54.48,54.44,54.44,114740.0,54.133,54.1529,54.1131,54.1131,114740.0
2018-05-15 11:40:00,54.47,54.48,54.4,54.43,105960.0,54.1429,54.1529,54.0733,54.1032,105960.0
2018-05-15 11:45:00,54.43,54.53,54.43,54.51,82060.0,54.1032,54.2026,54.1032,54.1827,82060.0
2018-05-15 11:50:00,54.51,54.54,54.48,54.5,120860.0,54.1827,54.2125,54.1529,54.1727,120860.0
2018-05-15 11:55:00,54.48,54.51,54.38,54.39,93600.0,54.1529,54.1827,54.0535,54.0634,93600.0
2018-05-15 12:00:00,54.41,54.44,54.35,54.35,178500.0,54.0833,54.1131,54.0236,54.0236,178500.0
2018-05-15 12:05:00,54.36,54.43,54.31,54.43,143880.0,54.0336,54.1032,53.9839,54.1032,143880.0
2018-05-15 12:10:00,54.41,54.48,54.38,54.39,193640.0,54.0833,54.1529,54.0535,54.0634,193640.0
2018-05-15 12:15:00,54.41,54.42,54.35,54.35,93120.0,54.0833,54.0932,54.0236,54.0236,93120.0
2018-05-15 12:20:00,54.35,54.37,54.32,54.35,90000.0,54.0236,54.0435,53.9938,54.0236,90000.0
2018-05-15 12:25:00,54.38,54.39,54.35,54.37,58500.0,54.0535,54.0634,54.0236,54.0435,58500.0
2018-05-15 12:30:00,54.38,54.45,54.38,54.45,111240.0,54.0535,54.123,54.0535,54.123,111240.0
2018-05-15 12:35:00,54.42,54.42,54.4,54.4,121960.0,54.0932,54.0932,54.0733,54.0733,121960.0
2018-05-15 12:40:00,54.4,54.41,54.38,54.4,77220.0,54.0733,54.0833,54.0535,54.0733,77220.0
2018-05-15 12:45:00,54.41,54.49,54.41,54.45,151580.0,54.0833,54.1628,54.0833,54.123,151580.0
2018-05-15 12:50:00,54.46,54.46,54.43,54.44,80760.0,54.133,54.133,54.1032,54.1131,80760.0
2018-05-15 12:55:00,54.45,54.53,54.4,54.42,196200.0,54.123,54.2026,54.0733,54.0932,196200.0
2018-05-15 13:00:00,54.42,54.44,54.36,54.36,141580.0,54.0932,54.1131,54.0336,54.0336,141580.0
2018-05-15 13:05:00,54.36,54.38,54.32,54.35,170580.0,54.0336,54.0535,53.9938,54.0236,170580.0
2018-05-15 13:10:00,54.35,54.37,54.31,54.34,106200.0,54.0236,54.0435,53.9839,54.0137,106200.0
2018-05-15 13:15:00,54.35,54.37,54.31,54.37,98000.0,54.0236,54.0435,53.9839,54.0435,98000.0
2018-05-15 13:20:00,54.38,54.4,54.3,54.33,170520.0,54.0535,54.0733,53.9739,54.0038,170520.0
2018-05-15 13:25:00,54.33,54.36,54.26,54.3,269240.0,54.0038,54.0336,53.9342,53.9739,269240.0
2018-05-15 13:30:00,54.31,54.32,54.27,54.27,107740.0,53.9839,53.9938,53.9441,53.9441,107740.0
2018-05-15 13:35:00,54.29,54.29,54.21,54.24,225160.0,53.964,53.964,53.8845,53.9143,225160.0
2018-05-15 13:40:00,54.23,54.24,54.2,54.22,173420.0,53.9044,53.9143,53.8745,53.8944,173420.0
2018-05-15 13:45:00,54.21,54.28,54.2,54.25,216220.0,53.8845,53.9541,53.8745,53.9242,216220.0
2018-05-15 13:50:00,54.26,54.27,54.22,54.23,103200.0,53.9342,53.9441,53.8944,53.9044,103200.0
2018-05-15 13:55:00,54.22,54.22,54.03,54.04,354140.0,53.8944,53.8944,53.7056,53.7155,354140.0
2018-05-15 14:00:00,54.04,54.08,54.02,54.03,162980.0,53.7155,53.7553,53.6956,53.7056,162980.0
2018-05-15 14:05:00,54.03,54.03,53.95,54.03,347800.0,53.7056,53.7056,53.626,53.7056,347800.0
2018-05-15 14:10:00,54.02,54.14,54.01,54.14,513560.0,53.6956,53.8149,53.6857,53.8149,513560.0
2018-05-15 14:15:00,54.11,54.13,54.08,54.11,122280.0,53.7851,53.805,53.7553,53.7851,122280.0
2018-05-15 14:20:00,54.11,54.15,54.1,54.11,69960.0,53.7851,53.8248,53.7751,53.7851,69960.0
2018-05-15 14:25:00,54.08,54.17,54.0,54.16,144860.0,53.7553,53.8447,53.6757,53.8348,144860.0
2018-05-15 14:30:00,54.13,54.24,54.12,54.23,187480.0,53.805,53.9143,53.795,53.9044,187480.0
2018-05-15 14:35:00,54.22,54.25,54.13,54.13,116080.0,53.8944,53.9242,53.805,53.805,116080.0
2018-05-15 14:40:00,54.13,54.19,54.08,54.18,114280.0,53.805,53.8646,53.7553,53.8547,114280.0
2018-05-15 14:45:00,54.15,54.15,54.08,54.09,89740.0,53.8248,53.8248,53.7553,53.7652,89740.0
2018-05-15 14:50:00,54.06,54.13,54.05,54.13,70880.0,53.7354,53.805,53.7254,53.805,70880.0
2018-05-15 14:55:00,54.15,54.15,54.07,54.1,121780.0,53.8248,53.8248,53.7453,53.7751,121780.0
2018-05-15 15:00:00,54.14,54.14,54.07,54.1,72960.0,53.8149,53.8149,53.7453,53.7751,72960.0
2018-05-15 15:05:00,54.15,54.15,54.06,54.06,152300.0,53.8248,53.8248,53.7354,53.7354,152300.0
2018-05-15 15:10:00,54.08,54.09,54.04,54.04,185860.0,53.7553,53.7652,53.7155,53.7155,185860.0
2018-05-15 15:15:00,54.03,54.07,54.03,54.07,73560.0,53.7056,53.7453,53.7056,53.7453,73560.0
2018-05-15 15:20:00,54.06,54.07,53.96,53.97,191700.0,53.7354,53.7453,53.636,53.6459,191700.0
2018-05-15 15:25:00,53.96,54.04,53.94,54.03,149840.0,53.636,53.7155,53.6161,53.7056,149840.0
2018-05-15 15:30:00,54.02,54.09,54.0,54.09,170100.0,53.6956,53.7652,53.6757,53.7652,170100.0
2018-05-15 15:35:00,54.11,54.15,54.1,54.11,143180.0,53.7851,53.8248,53.7751,53.7851,143180.0
2018-05-15 15:40:00,54.11,54.14,54.04,54.14,385060.0,53.7851,53.8149,53.7155,53.8149,385060.0
2018-05-15 15:45:00,54.12,54.18,54.06,54.1,286300.0,53.795,53.8547,53.7354,53.7751,286300.0
2018-05-15 15:50:00,54.2,54.24,54.18,54.2,496780.0,53.8745,53.9143,53.8547,53.8745,496780.0
2018-05-15 15:55:00,54.19,54.24,54.11,54.24,1078400.0,53.8646,53.9143,53.7851,53.9143,1078400.0
2018-05-16 09:30:00,54.24,54.37,54.18,54.25,910540.0,53.9143,54.0435,53.8547,53.9242,910540.0
2018-05-16 09:35:00,54.21,54.31,54.16,54.31,413100.0,53.8845,53.9839,53.8348,53.9839,413100.0
2018-05-16 09:40:00,54.3,54.3,54.08,54.13,446540.0,53.9739,53.9739,53.7553,53.805,446540.0
2018-05-16 09:45:00,54.11,54.26,54.1,54.25,246080.0,53.7851,53.9342,53.7751,53.9242,246080.0
2018-05-16 09:50:00,54.26,54.45,54.26,54.38,347040.0,53.9342,54.123,53.9342,54.0535,347040.0
2018-05-16 09:55:00,54.36,54.39,54.32,54.36,256800.0,54.0336,54.0634,53.9938,54.0336,256800.0
2018-05-16 10:00:00,54.38,54.43,54.38,54.43,292280.0,54.0535,54.1032,54.0535,54.1032,292280.0
2018-05-16 10:05:00,54.43,54.46,54.37,54.4,256880.0,54.1032,54.133,54.0435,54.0733,256880.0
2018-05-16 10:10:00,54.41,54.45,54.36,54.44,141360.0,54.0833,54.123,54.0336,54.1131,141360.0
2018-05-16 10:15:00,54.45,54.52,54.43,54.52,380040.0,54.123,54.1926,54.1032,54.1926,380040.0
2018-05-16 10:20:00,54.52,54.57,54.46,54.55,367300.0,54.1926,54.2423,54.133,54.2224,367300.0
2018-05-16 10:25:00,54.54,54.58,54.53,54.56,134340.0,54.2125,54.2523,54.2026,54.2324,134340.0
2018-05-16 10:30:00,54.58,54.63,54.54,54.62,225720.0,54.2523,54.302,54.2125,54.292,225720.0
2018-05-16 10:35:00,54.61,54.72,54.6,54.68,370420.0,54.2821,54.3914,54.2721,54.3517,370420.0
2018-05-16 10:40:00,54.67,54.67,54.62,54.64,165160.0,54.3417,54.3417,54.292,54.3119,165160.0
2018-05-16 10:45:00,54.67,54.68,54.57,54.59,165240.0,54.3417,54.3517,54.2423,54.2622,165240.0
2018-05-16 10:50:00,54.59,54.64,54.5,54.51,159740.0,54.2622,54.3119,54.1727,54.1827,159740.0
2018-05-16 10:55:00,54.5,54.58,54.48,54.56,134800.0,54.1727,54.2523,54.1529,54.2324,134800.0
2018-05-16 11:00:00,54.54,54.56,54.47,54.49,133740.0,54.2125,54.2324,54.1429,54.1628,133740.0
2018-05-16 11:05:00,54.49,54.54,54.48,54.54,194180.0,54.1628,54.2125,54.1529,54.2125,194180.0
2018-05-16 11:10:00,54.54,54.56,54.47,54.48,133000.0,54.2125,54.2324,54.1429,54.1529,133000.0
2018-05-16 11:15:00,54.48,54.53,54.48,54.53,127020.0,54.1529,54.2026,54.1529,54.2026,127020.0
2018-05-16 11:20:00,54.52,54.56,54.47,54.47,118120.0,54.1926,54.2324,54.1429,54.1429,118120.0
2018-05-16 11:25:00,54.43,54.43,54.4,54.43,98780.0,54.1032,54.1032,54.0733,54.1032,98780.0
2018-05-16 11:30:00,54.44,54.48,54.44,54.48,162820.0,54.1131,54.1529,54.1131,54.1529,162820.0
2018-05-16 11:35:00,54.47,54.48,54.44,54.45,84740.0,54.1429,54.1529,54.1131,54.123,84740.0
2018-05-16 11:40:00,54.45,54.49,54.44,54.49,70320.0,54.123,54.1628,54.1131,54.1628,70320.0
2018-05-16 11:45:00,54.49,54.54,54.47,54.53,122720.0,54.1628,54.2125,54.1429,54.2026,122720.0
2018-05-16 11:50:00,54.53,54.57,54.53,54.57,71940.0,54.2026,54.2423,54.2026,54.2423,71940.0
2018-05-16 11:55:00,54.57,54.61,54.55,54.6,98000.0,54.2423,54.2821,54.2224,54.2721,98000.0
2018-05-16 12:00:00,54.6,54.64,54.6,54.61,65000.0,54.2721,54.3119,54.2721,54.2821,65000.0
2018-05-16 12:05:00,54.58,54.67,54.58,54.62,154600.0,54.2523,54.3417,54.2523,54.292,154600.0
2018-05-16 12:10:00,54.64,54.67,54.63,54.65,132860.0,54.3119,54.3417,54.302,54.3218,132860.0
2018-05-16 12:15:00,54.66,54.67,54.62,54.62,82820.0,54.3318,54.3417,54.292,54.292,82820.0
2018-05-16 12:20:00,54.6,54.6,54.56,54.58,65600.0,54.2721,54.2721,54.2324,54.2523,65600.0
2018-05-16 12:25:00,54.58,54.6,54.58,54.6,39900.0,54.2523,54.2721,54.2523,54.2721,39900.0
2018-05-16 12:30:00,54.59,54.69,54.58,54.69,107740.0,54.2622,54.3616,54.2523,54.3616,107740.0
2018-05-16 12:35:00,54.7,54.7,54.6,54.63,105760.0,54.3715,54.3715,54.2721,54.302,105760.0
2018-05-16 12:40:00,54.64,54.67,54.63,54.63,38000.0,54.3119,54.3417,54.302,54.302,38000.0
2018-05-16 12:45:00,54.63,54.63,54.57,54.58,28000.0,54.302,54.302,54.2423,54.2523,28000.0
2018-05-16 12:50:00,54.57,54.64,54.57,54.6,24000.0,54.2423,54.3119,54.2423,54.2721,24000.0
2018-05-16 12:55:00,54.59,54.59,54.55,54.58,30000.0,54.2622,54.2622,54.2224,54.2523,30000.0
2018-05-16 13:00:00,54.58,54.59,54.56,54.58,76760.0,54.2523,54.2622,54.2324,54.2523,76760.0
2018-05-16 13:05:00,54.59,54.59,54.52,54.54,88240.0,54.2622,54.2622,54.1926,54.2125,88240.0
2018-05-16 13:10:00,54.52,54.53,54.47,54.5,73160.0,54.1926,54.2026,54.1429,54.1727,73160.0
2018-05-16 13:15:00,54.51,54.52,54.49,54.5,154860.0,54.1827,54.1926,54.1628,54.1727,154860.0
2018-05-16 13:20:00,54.49,54.56,54.46,54.47,178120.0,54.1628,54.2324,54.133,54.1429,178120.0
2018-05-16 13:25:00,54.46,54.5,54.46,54.49,60000.0,54.133,54.1727,54.133,54.1628,60000.0
2018-05-16 13:30:00,54.47,54.54,54.47,54.54,46000.0,54.1429,54.2125,54.1429,54.2125,46000.0
2018-05-16 13:35:00,54.52,54.54,54.51,54.53,45700.0,54.1926,54.2125,54.1827,54.2026,45700.0
2018-05-16 13:40:00,54.53,54.53,54.46,54.47,57920.0,54.2026,54.2026,54.133,54.1429,57920.0
2018-05-16 13:45:00,54.48,54.5,54.47,54.48,82020.0,54.1529,54.1727,54.1429,54.1529,82020.0
2018-05-16 13:50:00,54.48,54.49,54.46,54.47,64400.0,54.1529,54.1628,54.133,54.1429,64400.0
2018-05-16 13:55:00,54.47,54.51,54.47,54.51,105580.0,54.1429,54.1827,54.1429,54.1827,105580.0
2018-05-16 14:00:00,54.51,54.53,54.48,54.52,194200.0,54.1827,54.2026,54.1529,54.1926,194200.0
2018-05-16 14:05:00,54.52,54.52,54.46,54.46,28000.0,54.1926,54.1926,54.133,54.133,28000.0
2018-05-16 14:10:00,54.48,54.5,54.48,54.5,66460.0,54.1529,54.1727,54.1529,54.1727,66460.0
2018-05-16 14:15:00,54.5,54.54,54.5,54.53,68460.0,54.1727,54.2125,54.1727,54.2026,68460.0
2018-05-16 14:20:00,54.52,54.52,54.46,54.47,68720.0,54.1926,54.1926,54.133,54.1429,68720.0
2018-05-16 14:25:00,54.46,54.5,54.46,54.49,22000.0,54.133,54.1727,54.133,54.1628,22000.0
2018-05-16 14:30:00,54.48,54.49,54.46,54.47,35160.0,54.1529,54.1628,54.133,54.1429,35160.0
2018-05-16 14:35:00,54.47,54.52,54.45,54.5,70000.0,54.1429,54.1926,54.123,54.1727,70000.0
2018-05-16 14:40:00,54.51,54.54,54.51,54.52,34280.0,54.1827,54.2125,54.1827,54.1926,34280.0
2018-05-16 14:45:00,54.51,54.52,54.49,54.49,42000.0,54.1827,54.1926,54.1628,54.1628,42000.0
2018-05-16 14:50:00,54.48,54.5,54.47,54.5,48700.0,54.1529,54.1727,54.1429,54.1727,48700.0
2018-05-16 14:55:00,54.51,54.55,54.51,54.54,47200.0,54.1827,54.2224,54.1827,54.2125,47200.0
2018-05-16 15:00:00,54.5,54.51,54.43,54.45,152980.0,54.1727,54.1827,54.1032,54.123,152980.0
2018-05-16 15:05:00,54.46,54.49,54.43,54.49,41000.0,54.133,54.1628,54.1032,54.1628,41000.0
2018-05-16 15:10:00,54.48,54.48,54.41,54.41,63900.0,54.1529,54.1529,54.0833,54.0833,63900.0
2018-05-16 15:15:00,54.4,54.44,54.38,54.43,104480.0,54.0733,54.1131,54.0535,54.1032,104480.0
2018-05-16 15:20:00,54.43,54.48,54.43,54.46,52000.0,54.1032,54.1529,54.1032,54.133,52000.0
2018-05-16 15:25:00,54.46,54.47,54.43,54.45,69780.0,54.133,54.1429,54.1032,54.123,69780.0
2018-05-16 15:30:00,54.45,54.46,54.41,54.43,89880.0,54.123,54.133,54.0833,54.1032,89880.0
2018-05-16 15:35:00,54.41,54.42,54.39,54.41,134080.0,54.0833,54.0932,54.0634,54.0833,134080.0
2018-05-16 15:40:00,54.42,54.43,54.39,54.39,88700.0,54.0932,54.1032,54.0634,54.0634,88700.0
2018-05-16 15:45:00,54.38,54.38,54.31,54.31,304860.0,54.0535,54.0535,53.9839,53.9839,304860.0
2018-05-16 15:50:00,54.23,54.29,54.21,54.26,592360.0,53.9044,53.964,53.8845,53.9342,592360.0
2018-05-16 15:55:00,54.26,54.3,54.15,54.23,1622980.0,53.9342,53.9739,53.8248,53.9044,1622980.0
2018-05-17 09:30:00,54.07,54.16,53.97,54.1,1028700.0,53.7453,53.8348,53.6459,53.7751,1028700.0
2018-05-17 09:35:00,54.12,54.33,54.12,54.3,247660.0,53.795,54.0038,53.795,53.9739,247660.0
2018-05-17 09:40:00,54.31,54.33,54.2,54.28,252300.0,53.9839,54.0038,53.8745,53.9541,252300.0
2018-05-17 09:45:00,54.27,54.3,54.25,54.29,101460.0,53.9441,53.9739,53.9242,53.964,101460.0
2018-05-17 09:50:00,54.25,54.34,54.17,54.18,195020.0,53.9242,54.0137,53.8447,53.8547,195020.0
2018-05-17 09:55:00,54.17,54.2,54.14,54.15,215580.0,53.8447,53.8745,53.8149,53.8248,215580.0
2018-05-17 10:00:00,54.17,54.32,54.15,54.31,235480.0,53.8447,53.9938,53.8248,53.9839,235480.0
2018-05-17 10:05:00,54.31,54.37,54.3,54.31,233380.0,53.9839,54.0435,53.9739,53.9839,233380.0
2018-05-17 10:10:00,54.32,54.32,54.24,54.25,93300.0,53.9938,53.9938,53.9143,53.9242,93300.0
2018-05-17 10:15:00,54.27,54.36,54.27,54.34,116380.0,53.9441,54.0336,53.9441,54.0137,116380.0
2018-05-17 10:20:00,54.33,54.45,54.33,54.45,161640.0,54.0038,54.123,54.0038,54.123,161640.0
2018-05-17 10:25:00,54.44,54.45,54.39,54.41,145140.0,54.1131,54.123,54.0634,54.0833,145140.0
2018-05-17 10:30:00,54.4,54.45,54.36,54.45,68640.0,54.0733,54.123,54.0336,54.123,68640.0
2018-05-17 10:35:00,54.47,54.53,54.47,54.51,227880.0,54.1429,54.2026,54.1429,54.1827,227880.0
2018-05-17 10:40:00,54.52,54.55,54.5,54.5,126980.0,54.1926,54.2224,54.1727,54.1727,126980.0
2018-05-17 10:45:00,54.51,54.53,54.46,54.48,97080.0,54.1827,54.2026,54.133,54.1529,97080.0
2018-05-17 10:50:00,54.48,54.48,54.45,54.47,201300.0,54.1529,54.1529,54.123,54.1429,201300.0
2018-05-17 10:55:00,54.49,54.54,54.49,54.51,126980.0,54.1628,54.2125,54.1628,54.1827,126980.0
2018-05-17 11:00:00,54.51,54.52,54.38,54.38,108900.0,54.1827,54.1926,54.0535,54.0535,108900.0
2018-05-17 11:05:00,54.39,54.42,54.35,54.37,138540.0,54.0634,54.0932,54.0236,54.0435,138540.0
2018-05-17 11:10:00,54.39,54.44,54.37,54.41,119000.0,54.0634,54.1131,54.0435,54.0833,119000.0
2018-05-17 11:15:00,54.42,54.42,54.35,54.38,98380.0,54.0932,54.0932,54.0236,54.0535,98380.0
2018-05-17 11:20:00,54.4,54.42,54.35,54.39,111260.0,54.0733,54.0932,54.0236,54.0634,111260.0
2018-05-17 11:25:00,54.4,54.4,54.35,54.37,40600.0,54.0733,54.0733,54.0236,54.0435,40600.0
2018-05-17 11:30:00,54.39,54.39,54.33,54.33,59920.0,54.0634,54.0634,54.0038,54.0038,59920.0
2018-05-17 11:35:00,54.32,54.4,54.32,54.4,62460.0,53.9938,54.0733,53.9938,54.0733,62460.0
2018-05-17 11:40:00,54.43,54.43,54.38,54.4,48000.0,54.1032,54.1032,54.0535,54.0733,48000.0
2018-05-17 11:45:00,54.38,54.39,54.34,54.34,63680.0,54.0535,54.0634,54.0137,54.0137,63680.0
2018-05-17 11:50:00,54.34,54.35,54.31,54.32,117800.0,54.0137,54.0236,53.9839,53.9938,117800.0
2018-05-17 11:55:00,54.31,54.34,54.3,54.3,76000.0,53.9839,54.0137,53.9739,53.9739,76000.0
2018-05-17 12:00:00,54.3,54.37,54.3,54.37,132000.0,53.9739,54.0435,53.9739,54.0435,132000.0
2018-05-17 12:05:00,54.35,54.37,54.3,54.37,37700.0,54.0236,54.0435,53.9739,54.0435,37700.0
2018-05-17 12:10:00,54.36,54.38,54.34,54.38,71900.0,54.0336,54.0535,54.0137,54.0535,71900.0
2018-05-17 12:15:00,54.38,54.41,54.38,54.41,84320.0,54.0535,54.0833,54.0535,54.0833,84320.0
2018-05-17 12:20:00,54.42,54.44,54.41,54.43,43520.0,54.0932,54.1131,54.0833,54.1032,43520.0
2018-05-17 12:25:00,54.43,54.45,54.4,54.41,82340.0,54.1032,54.123,54.0733,54.0833,82340.0
2018-05-17 12:30:00,54.41,54.45,54.39,54.45,105540.0,54.0833,54.123,54.0634,54.123,105540.0
2018-05-17 12:35:00,54.44,54.46,54.35,54.35,50400.0,54.1131,54.133,54.0236,54.0236,50400.0
2018-05-17 12:40:00,54.32,54.35,54.19,54.27,221000.0,53.9938,54.0236,53.8646,53.9441,221000.0
2018-05-17 12:45:00,54.25,54.26,54.19,54.19,82000.0,53.9242,53.9342,53.8646,53.8646,82000.0
2018-05-17 12:50:00,54.19,54.2,54.16,54.16,77560.0,53.8646,53.8745,53.8348,53.8348,77560.0
2018-05-17 12:55:00,54.15,54.17,54.09,54.14,142800.0,53.8248,53.8447,53.7652,53.8149,142800.0
2018-05-17 13:00:00,54.13,54.2,54.12,54.18,76380.0,53.805,53.8745,53.795,53.8547,76380.0
2018-05-17 13:05:00,54.19,54.2,54.15,54.2,47600.0,53.8646,53.8745,53.8248,53.8745,47600.0
2018-05-17 13:10:00,54.17,54.18,54.1,54.18,72400.0,53.8447,53.8547,53.7751,53.8547,72400.0
2018-05-17 13:15:00,54.18,54.18,54.17,54.17,55000.0,53.8547,53.8547,53.8447,53.8447,55000.0
2018-05-17 13:20:00,54.17,54.2,54.16,54.18,50400.0,53.8447,53.8745,53.8348,53.8547,50400.0
2018-05-17 13:25:00,54.2,54.21,54.13,54.13,38620.0,53.8745,53.8845,53.805,53.805,38620.0
2018-05-17 13:30:00,54.14,54.15,54.1,54.14,62720.0,53.8149,53.8248,53.7751,53.8149,62720.0
2018-05-17 13:35:00,54.14,54.15,54.11,54.14,58220.0,53.8149,53.8248,53.7851,53.8149,58220.0
2018-05-17 13:40:00,54.15,54.16,54.01,54.05,121840.0,53.8248,53.8348,53.6857,53.7254,121840.0
2018-05-17 13:45:00,54.02,54.09,54.0,54.08,161900.0,53.6956,53.7652,53.6757,53.7553,161900.0
2018-05-17 13:50:00,54.09,54.12,54.01,54.01,129980.0,53.7652,53.795,53.6857,53.6857,129980.0
2018-05-17 13:55:00,54.01,54.02,53.94,53.94,252660.0,53.6857,53.6956,53.6161,53.6161,252660.0
2018-05-17 14:00:00,53.9,53.97,53.82,53.88,303040.0,53.5763,53.6459,53.4968,53.5565,303040.0
2018-05-17 14:05:00,53.88,53.98,53.84,53.98,239940.0,53.5565,53.6559,53.5167,53.6559,239940.0
2018-05-17 14:10:00,54.01,54.02,53.96,53.96,131600.0,53.6857,53.6956,53.636,53.636,131600.0
2018-05-17 14:15:00,53.95,54.08,53.95,54.07,129800.0,53.626,53.7553,53.626,53.7453,129800.0
2018-05-17 14:20:00,54.1,54.1,54.03,54.08,89100.0,53.7751,53.7751,53.7056,53.7553,89100.0
2018-05-17 14:25:00,54.05,54.13,54.02,54.1,147000.0,53.7254,53.805,53.6956,53.7751,147000.0
2018-05-17 14:30:00,54.12,54.14,54.1,54.12,59800.0,53.795,53.8149,53.7751,53.795,59800.0
2018-05-17 14:35:00,54.13,54.13,54.01,54.1,109680.0,53.805,53.805,53.6857,53.7751,109680.0
2018-05-17 14:40:00,54.1,54.15,54.1,54.15,214340.0,53.7751,53.8248,53.7751,53.8248,214340.0
2018-05-17 14:45:00,54.15,54.17,54.1,54.17,29020.0,53.8248,53.8447,53.7751,53.8447,29020.0
2018-05-17 14:50:00,54.17,54.17,54.12,54.14,64160.0,53.8447,53.8447,53.795,53.8149,64160.0
2018-05-17 14:55:00,54.14,54.17,54.14,54.17,103820.0,53.8149,53.8447,53.8149,53.8447,103820.0
2018-05-17 15:00:00,54.14,54.17,54.14,54.15,93100.0,53.8149,53.8447,53.8149,53.8248,93100.0
2018-05-17 15:05:00,54.14,54.17,54.13,54.14,61600.0,53.8149,53.8447,53.805,53.8149,61600.0
2018-05-17 15:10:00,54.15,54.16,54.09,54.15,190200.0,53.8248,53.8348,53.7652,53.8248,190200.0
2018-05-17 15:15:00,54.15,54.16,54.08,54.09,276100.0,53.8248,53.8348,53.7553,53.7652,276100.0
2018-05-17 15:20:00,54.11,54.16,54.11,54.14,119360.0,53.7851,53.8348,53.7851,53.8149,119360.0
2018-05-17 15:25:00,54.14,54.2,54.05,54.05,137800.0,53.8149,53.8745,53.7254,53.7254,137800.0
2018-05-17 15:30:00,54.06,54.1,54.04,54.1,147020.0,53.7354,53.7751,53.7155,53.7751,147020.0
2018-05-17 15:35:00,54.08,54.1,54.04,54.05,130320.0,53.7553,53.7751,53.7155,53.7254,130320.0
2018-05-17 15:40:00,54.05,54.15,54.01,54.11,294760.0,53.7254,53.8248,53.6857,53.7851,294760.0
2018-05-17 15:45:00,54.1,54.16,54.06,54.16,344760.0,53.7751,53.8348,53.7354,53.8348,344760.0
2018-05-17 15:50:00,54.11,54.13,54.05,54.08,301000.0,53.7851,53.805,53.7254,53.7553,301000.0
2018-05-17 15:55:00,54.08,54.11,54.03,54.05,783740.0,53.7553,53.7851,53.7056,53.7254,783740.0
2018-05-18 09:30:00,53.3,53.57,53.28,53.33,2893420.0,52.9799,53.2483,52.9601,53.0098,2893420.0
2018-05-18 09:35:00,53.34,53.5,53.25,53.48,1135460.0,53.0197,53.1787,52.9302,53.1589,1135460.0
2018-05-18 09:40:00,53.47,53.63,53.46,53.56,597280.0,53.1489,53.308,53.139,53.2384,597280.0
2018-05-18 09:45:00,53.55,53.57,53.47,53.47,321100.0,53.2284,53.2483,53.1489,53.1489,321100.0
2018-05-18 09:50:00,53.45,53.46,53.34,53.34,323260.0,53.129,53.139,53.0197,53.0197,323260.0
2018-05-18 09:55:00,53.35,53.47,53.35,53.47,223640.0,53.0296,53.1489,53.0296,53.1489,223640.0
2018-05-18 10:00:00,53.49,53.49,53.3,53.36,261440.0,53.1688,53.1688,52.9799,53.0396,261440.0
2018-05-18 10:05:00,53.37,53.5,53.35,53.42,229380.0,53.0495,53.1787,53.0296,53.0992,229380.0
2018-05-18 10:10:00,53.41,53.48,53.38,53.47,167780.0,53.0893,53.1589,53.0595,53.1489,167780.0
2018-05-18 10:15:00,53.46,53.47,53.35,53.38,184980.0,53.139,53.1489,53.0296,53.0595,184980.0
2018-05-18 10:20:00,53.39,53.48,53.39,53.46,178760.0,53.0694,53.1589,53.0694,53.139,178760.0
2018-05-18 10:25:00,53.47,53.47,53.35,53.39,186340.0,53.1489,53.1489,53.0296,53.0694,186340.0
2018-05-18 10:30:00,53.38,53.39,53.3,53.32,148140.0,53.0595,53.0694,52.9799,52.9998,148140.0
2018-05-18 10:35:00,53.31,53.38,53.23,53.38,409900.0,52.9899,53.0595,52.9104,53.0595,409900.0
2018-05-18 10:40:00,53.35,53.42,53.29,53.4,163760.0,53.0296,53.0992,52.97,53.0793,163760.0
2018-05-18 10:45:00,53.4,53.48,53.38,53.4,160280.0,53.0793,53.1589,53.0595,53.0793,160280.0
2018-05-18 10:50:00,53.36,53.42,53.36,53.38,117540.0,53.0396,53.0992,53.0396,53.0595,117540.0
2018-05-18 10:55:00,53.41,53.42,53.36,53.39,102800.0,53.0893,53.0992,53.0396,53.0694,102800.0
2018-05-18 11:00:00,53.42,53.48,53.41,53.47,132700.0,53.0992,53.1589,53.0893,53.1489,132700.0
2018-05-18 11:05:00,53.47,53.54,53.46,53.47,267300.0,53.1489,53.2185,53.139,53.1489,267300.0
2018-05-18 11:10:00,53.49,53.51,53.45,53.5,151000.0,53.1688,53.1887,53.129,53.1787,151000.0
2018-05-18 11:15:00,53.48,53.57,53.44,53.55,183680.0,53.1589,53.2483,53.1191,53.2284,183680.0
2018-05-18 11:20:00,53.57,53.63,53.57,53.61,380920.0,53.2483,53.308,53.2483,53.2881,380920.0
2018-05-18 11:25:00,53.61,53.62,53.56,53.57,174260.0,53.2881,53.298,53.2384,53.2483,174260.0
2018-05-18 11:30:00,53.58,53.63,53.57,53.6,158040.0,53.2583,53.308,53.2483,53.2781,158040.0
2018-05-18 11:35:00,53.59,53.69,53.58,53.64,172340.0,53.2682,53.3676,53.2583,53.3179,172340.0
2018-05-18 11:40:00,53.66,53.68,53.65,53.67,118800.0,53.3378,53.3577,53.3278,53.3477,118800.0
2018-05-18 11:45:00,53.67,53.67,53.56,53.59,161880.0,53.3477,53.3477,53.2384,53.2682,161880.0
2018-05-18 11:50:00,53.58,53.67,53.57,53.65,138420.0,53.2583,53.3477,53.2483,53.3278,138420.0
2018-05-18 11:55:00,53.65,53.66,53.62,53.64,129780.0,53.3278,53.3378,53.298,53.3179,129780.0
2018-05-18 12:00:00,53.63,53.63,53.55,53.55,114880.0,53.308,53.308,53.2284,53.2284,114880.0
2018-05-18 12:05:00,53.55,53.61,53.55,53.56,158680.0,53.2284,53.2881,53.2284,53.2384,158680.0
2018-05-18 12:10:00,53.57,53.6,53.54,53.55,130780.0,53.2483,53.2781,53.2185,53.2284,130780.0
2018-05-18 12:15:00,53.55,53.59,53.55,53.58,130000.0,53.2284,53.2682,53.2284,53.2583,130000.0
2018-05-18 12:20:00,53.59,53.6,53.58,53.58,20300.0,53.2682,53.2781,53.2583,53.2583,20300.0
2018-05-18 12:25:00,53.57,53.6,53.52,53.55,261600.0,53.2483,53.2781,53.1986,53.2284,261600.0
2018-05-18 12:30:00,53.54,53.56,53.45,53.54,211920.0,53.2185,53.2384,53.129,53.2185,211920.0
2018-05-18 12:35:00,53.54,53.58,53.52,53.54,127440.0,53.2185,53.2583,53.1986,53.2185,127440.0
2018-05-18 12:40:00,53.55,53.6,53.53,53.58,184760.0,53.2284,53.2781,53.2086,53.2583,184760.0
2018-05-18 12:45:00,53.58,53.6,53.56,53.58,103360.0,53.2583,53.2781,53.2384,53.2583,103360.0
2018-05-18 12:50:00,53.59,53.6,53.5,53.52,126460.0,53.2682,53.2781,53.1787,53.1986,126460.0
2018-05-18 12:55:00,53.52,53.56,53.49,53.56,80800.0,53.1986,53.2384,53.1688,53.2384,80800.0
2018-05-18 13:00:00,53.6,53.6,53.49,53.5,105020.0,53.2781,53.2781,53.1688,53.1787,105020.0
2018-05-18 13:05:00,53.51,53.51,53.5,53.5,20000.0,53.1887,53.1887,53.1787,53.1787,20000.0
2018-05-18 13:10:00,53.48,53.52,53.45,53.51,64000.0,53.1589,53.1986,53.129,53.1887,64000.0
2018-05-18 13:15:00,53.54,53.57,53.52,53.52,54600.0,53.2185,53.2483,53.1986,53.1986,54600.0
2018-05-18 13:20:00,53.52,53.55,53.51,53.55,76400.0,53.1986,53.2284,53.1887,53.2284,76400.0
2018-05-18 13:25:00,53.54,53.54,53.52,53.53,106580.0,53.2185,53.2185,53.1986,53.2086,106580.0
2018-05-18 13:30:00,53.52,53.52,53.46,53.46,63600.0,53.1986,53.1986,53.139,53.139,63600.0
2018-05-18 13:35:00,53.45,53.51,53.44,53.49,110000.0,53.129,53.1887,53.1191,53.1688,110000.0
2018-05-18 13:40:00,53.49,53.5,53.45,53.46,65000.0,53.1688,53.1787,53.129,53.139,65000.0
2018-05-18 13:45:00,53.47,53.48,53.44,53.46,44000.0,53.1489,53.1589,53.1191,53.139,44000.0
2018-05-18 13:50:00,53.47,53.5,53.47,53.49,68000.0,53.1489,53.1787,53.1489,53.1688,68000.0
2018-05-18 13:55:00,53.49,53.51,53.49,53.49,76000.0,53.1688,53.1887,53.1688,53.1688,76000.0
2018-05-18 14:00:00,53.5,53.5,53.45,53.47,327040.0,53.1787,53.1787,53.129,53.1489,327040.0
2018-05-18 14:05:00,53.47,53.51,53.47,53.5,50000.0,53.1489,53.1887,53.1489,53.1787,50000.0
2018-05-18 14:10:00,53.51,53.52,53.49,53.51,108000.0,53.1887,53.1986,53.1688,53.1887,108000.0
2018-05-18 14:15:00,53.51,53.53,53.48,53.5,201760.0,53.1887,53.2086,53.1589,53.1787,201760.0
2018-05-18 14:20:00,53.51,53.54,53.5,53.54,95320.0,53.1887,53.2185,53.1787,53.2185,95320.0
2018-05-18 14:25:00,53.53,53.53,53.5,53.51,42000.0,53.2086,53.2086,53.1787,53.1887,42000.0
2018-05-18 14:30:00,53.49,53.53,53.48,53.53,82700.0,53.1688,53.2086,53.1589,53.2086,82700.0
2018-05-18 14:35:00,53.53,53.57,53.52,53.55,90000.0,53.2086,53.2483,53.1986,53.2284,90000.0
2018-05-18 14:40:00,53.56,53.58,53.52,53.53,187380.0,53.2384,53.2583,53.1986,53.2086,187380.0
2018-05-18 14:45:00,53.55,53.58,53.52,53.55,86000.0,53.2284,53.2583,53.1986,53.2284,86000.0
2018-05-18 14:50:00,53.54,53.57,53.54,53.55,71440.0,53.2185,53.2483,53.2185,53.2284,71440.0
2018-05-18 14:55:00,53.56,53.57,53.52,53.54,128340.0,53.2384,53.2483,53.1986,53.2185,128340.0
2018-05-18 15:00:00,53.54,53.54,53.48,53.49,84320.0,53.2185,53.2185,53.1589,53.1688,84320.0
2018-05-18 15:05:00,53.5,53.55,53.49,53.54,119600.0,53.1787,53.2284,53.1688,53.2185,119600.0
2018-05-18 15:10:00,53.53,53.55,53.53,53.54,121680.0,53.2086,53.2284,53.2086,53.2185,121680.0
2018-05-18 15:15:00,53.53,53.53,53.5,53.52,35360.0,53.2086,53.2086,53.1787,53.1986,35360.0
2018-05-18 15:20:00,53.54,53.55,53.53,53.53,78000.0,53.2185,53.2284,53.2086,53.2086,78000.0
2018-05-18 15:25:00,53.52,53.52,53.5,53.52,104700.0,53.1986,53.1986,53.1787,53.1986,104700.0
2018-05-18 15:30:00,53.52,53.53,53.51,53.51,90940.0,53.1986,53.2086,53.1887,53.1887,90940.0
2018-05-18 15:35:00,53.51,53.57,53.5,53.56,337980.0,53.1887,53.2483,53.1787,53.2384,337980.0
2018-05-18 15:40:00,53.56,53.58,53.54,53.55,412480.0,53.2384,53.2583,53.2185,53.2284,412480.0
2018-05-18 15:45:00,53.55,53.61,53.53,53.61,421960.0,53.2284,53.2881,53.2086,53.2881,421960.0
2018-05-18 15:50:00,53.6,53.61,53.53,53.56,591720.0,53.2781,53.2881,53.2086,53.2384,591720.0
2018-05-18 15:55:00,53.56,53.58,53.47,53.48,1400740.0,53.2384,53.2583,53.1489,53.1589,1400740.0
2018-05-21 09:30:00,53.95,54.65,53.9,54.42,2216720.0,53.626,54.3218,53.5763,54.0932,2216720.0
2018-05-21 09:35:00,54.46,54.61,54.37,54.55,720880.0,54.133,54.2821,54.0435,54.2224,720880.0
2018-05-21 09:40:00,54.58,54.67,54.54,54.63,640400.0,54.2523,54.3417,54.2125,54.302,640400.0
2018-05-21 09:45:00,54.64,54.66,54.55,54.58,346920.0,54.3119,54.3318,54.2224,54.2523,346920.0
2018-05-21 09:50:00,54.58,54.6,54.39,54.39,547140.0,54.2523,54.2721,54.0634,54.0634,547140.0
2018-05-21 09:55:00,54.39,54.47,54.38,54.44,319400.0,54.0634,54.1429,54.0535,54.1131,319400.0
2018-05-21 10:00:00,54.44,54.52,54.43,54.47,346660.0,54.1131,54.1926,54.1032,54.1429,346660.0
2018-05-21 10:05:00,54.46,54.46,54.35,54.38,158680.0,54.133,54.133,54.0236,54.0535,158680.0
2018-05-21 10:10:00,54.37,54.49,54.36,54.49,253620.0,54.0435,54.1628,54.0336,54.1628,253620.0
2018-05-21 10:15:00,54.48,54.5,54.37,54.37,185100.0,54.1529,54.1727,54.0435,54.0435,185100.0
2018-05-21 10:20:00,54.36,54.37,54.28,54.28,342760.0,54.0336,54.0435,53.9541,53.9541,342760.0
2018-05-21 10:25:00,54.29,54.31,54.25,54.28,157400.0,53.964,53.9839,53.9242,53.9541,157400.0
2018-05-21 10:30:00,54.31,54.4,54.3,54.4,237640.0,53.9839,54.0733,53.9739,54.0733,237640.0
2018-05-21 10:35:00,54.38,54.43,54.36,54.38,138000.0,54.0535,54.1032,54.0336,54.0535,138000.0
2018-05-21 10:40:00,54.36,54.42,54.34,54.38,316540.0,54.0336,54.0932,54.0137,54.0535,316540.0
2018-05-21 10:45:00,54.37,54.38,54.3,54.33,76380.0,54.0435,54.0535,53.9739,54.0038,76380.0
2018-05-21 10:50:00,54.33,54.34,54.29,54.3,63960.0,54.0038,54.0137,53.964,53.9739,63960.0
2018-05-21 10:55:00,54.31,54.33,54.3,54.32,45340.0,53.9839,54.0038,53.9739,53.9938,45340.0
2018-05-21 11:00:00,54.32,54.36,54.26,54.3,108620.0,53.9938,54.0336,53.9342,53.9739,108620.0
2018-05-21 11:05:00,54.29,54.29,54.24,54.27,75240.0,53.964,53.964,53.9143,53.9441,75240.0
2018-05-21 11:10:00,54.25,54.27,54.11,54.14,92140.0,53.9242,53.9441,53.7851,53.8149,92140.0
2018-05-21 11:15:00,54.14,54.15,54.05,54.09,271860.0,53.8149,53.8248,53.7254,53.7652,271860.0
2018-05-21 11:20:00,54.1,54.16,54.08,54.1,121840.0,53.7751,53.8348,53.7553,53.7751,121840.0
2018-05-21 11:25:00,54.08,54.08,53.95,54.0,213580.0,53.7553,53.7553,53.626,53.6757,213580.0
2018-05-21 11:30:00,54.02,54.05,53.91,53.91,103680.0,53.6956,53.7254,53.5863,53.5863,103680.0
2018-05-21 11:35:00,53.96,54.05,53.92,54.03,275040.0,53.636,53.7254,53.5962,53.7056,275040.0
2018-05-21 11:40:00,54.04,54.04,53.98,54.01,86120.0,53.7155,53.7155,53.6559,53.6857,86120.0
2018-05-21 11:45:00,54.03,54.09,54.0,54.06,112440.0,53.7056,53.7652,53.6757,53.7354,112440.0
2018-05-21 11:50:00,54.04,54.12,54.04,54.12,113880.0,53.7155,53.795,53.7155,53.795,113880.0
2018-05-21 11:55:00,54.11,54.17,54.1,54.16,111500.0,53.7851,53.8447,53.7751,53.8348,111500.0
2018-05-21 12:00:00,54.19,54.21,54.16,54.18,106940.0,53.8646,53.8845,53.8348,53.8547,106940.0
2018-05-21 12:05:00,54.19,54.19,54.12,54.16,40000.0,53.8646,53.8646,53.795,53.8348,40000.0
2018-05-21 12:10:00,54.17,54.3,54.17,54.27,85100.0,53.8447,53.9739,53.8447,53.9441,85100.0
2018-05-21 12:15:00,54.28,54.32,54.26,54.29,93640.0,53.9541,53.9938,53.9342,53.964,93640.0
2018-05-21 12:20:00,54.28,54.29,54.23,54.26,53840.0,53.9541,53.964,53.9044,53.9342,53840.0
2018-05-21 12:25:00,54.26,54.27,54.19,54.22,51360.0,53.9342,53.9441,53.8646,53.8944,51360.0
2018-05-21 12:30:00,54.21,54.26,54.21,54.23,41720.0,53.8845,53.9342,53.8845,53.9044,41720.0
2018-05-21 12:35:00,54.25,54.25,54.22,54.23,34000.0,53.9242,53.9242,53.8944,53.9044,34000.0
2018-05-21 12:40:00,54.23,54.29,54.21,54.28,78400.0,53.9044,53.964,53.8845,53.9541,78400.0
2018-05-21 12:45:00,54.3,54.3,54.27,54.27,67060.0,53.9739,53.9739,53.9441,53.9441,67060.0
2018-05-21 12:50:00,54.27,54.31,54.27,54.3,108020.0,53.9441,53.9839,53.9441,53.9739,108020.0
2018-05-21 12:55:00,54.31,54.37,54.3,54.3,193360.0,53.9839,54.0435,53.9739,53.9739,193360.0
2018-05-21 13:00:00,54.3,54.32,54.26,54.26,98000.0,53.9739,53.9938,53.9342,53.9342,98000.0
2018-05-21 13:05:00,54.27,54.4,54.26,54.4,69760.0,53.9441,54.0733,53.9342,54.0733,69760.0
2018-05-21 13:10:00,54.38,54.44,54.37,54.41,75740.0,54.0535,54.1131,54.0435,54.0833,75740.0
2018-05-21 13:15:00,54.42,54.42,54.38,54.38,52000.0,54.0932,54.0932,54.0535,54.0535,52000.0
2018-05-21 13:20:00,54.39,54.39,54.36,54.37,26020.0,54.0634,54.0634,54.0336,54.0435,26020.0
2018-05-21 13:25:00,54.38,54.4,54.35,54.38,69060.0,54.0535,54.0733,54.0236,54.0535,69060.0
2018-05-21 13:30:00,54.38,54.41,54.33,54.35,45960.0,54.0535,54.0833,54.0038,54.0236,45960.0
2018-05-21 13:35:00,54.36,54.36,54.31,54.32,88000.0,54.0336,54.0336,53.9839,53.9938,88000.0
2018-05-21 13:40:00,54.35,54.37,54.34,54.37,92500.0,54.0236,54.0435,54.0137,54.0435,92500.0
2018-05-21 13:45:00,54.38,54.4,54.33,54.33,75540.0,54.0535,54.0733,54.0038,54.0038,75540.0
2018-05-21 13:50:00,54.35,54.35,54.32,54.33,27460.0,54.0236,54.0236,53.9938,54.0038,27460.0
2018-05-21 13:55:00,54.33,54.35,54.32,54.34,79920.0,54.0038,54.0236,53.9938,54.0137,79920.0
2018-05-21 14:00:00,54.31,54.31,54.25,54.26,60980.0,53.9839,53.9839,53.9242,53.9342,60980.0
2018-05-21 14:05:00,54.27,54.27,54.23,54.25,68100.0,53.9441,53.9441,53.9044,53.9242,68100.0
2018-05-21 14:10:00,54.25,54.25,54.18,54.2,63920.0,53.9242,53.9242,53.8547,53.8745,63920.0
2018-05-21 14:15:00,54.19,54.19,54.15,54.15,78040.0,53.8646,53.8646,53.8248,53.8248,78040.0
2018-05-21 14:20:00,54.15,54.19,54.15,54.16,73060.0,53.8248,53.8646,53.8248,53.8348,73060.0
2018-05-21 14:25:00,54.18,54.19,54.15,54.15,44000.0,53.8547,53.8646,53.8248,53.8248,44000.0
2018-05-21 14:30:00,54.14,54.14,54.02,54.08,101580.0,53.8149,53.8149,53.6956,53.7553,101580.0
2018-05-21 14:35:00,54.08,54.15,54.07,54.15,48340.0,53.7553,53.8248,53.7453,53.8248,48340.0
2018-05-21 14:40:00,54.15,54.15,54.08,54.1,62080.0,53.8248,53.8248,53.7553,53.7751,62080.0
2018-05-21 14:45:00,54.13,54.14,54.11,54.13,58660.0,53.805,53.8149,53.7851,53.805,58660.0
2018-05-21 14:50:00,54.13,54.18,54.13,54.18,53400.0,53.805,53.8547,53.805,53.8547,53400.0
2018-05-21 14:55:00,54.18,54.2,54.15,54.17,54100.0,53.8547,53.8745,53.8248,53.8447,54100.0
2018-05-21 15:00:00,54.16,54.16,54.13,54.13,46440.0,53.8348,53.8348,53.805,53.805,46440.0
2018-05-21 15:05:00,54.11,54.14,54.1,54.11,82060.0,53.7851,53.8149,53.7751,53.7851,82060.0
2018-05-21 15:10:00,54.13,54.21,54.13,54.18,74660.0,53.805,53.8845,53.805,53.8547,74660.0
2018-05-21 15:15:00,54.18,54.19,54.15,54.18,129980.0,53.8547,53.8646,53.8248,53.8547,129980.0
2018-05-21 15:20:00,54.18,54.2,54.16,54.17,98000.0,53.8547,53.8745,53.8348,53.8447,98000.0
2018-05-21 15:25:00,54.16,54.16,54.1,54.12,131040.0,53.8348,53.8348,53.7751,53.795,131040.0
2018-05-21 15:30:00,54.11,54.13,54.09,54.12,141160.0,53.7851,53.805,53.7652,53.795,141160.0
2018-05-21 15:35:00,54.12,54.13,54.09,54.12,82880.0,53.795,53.805,53.7652,53.795,82880.0
2018-05-21 15:40:00,54.11,54.15,54.08,54.1,168140.0,53.7851,53.8248,53.7553,53.7751,168140.0
2018-05-21 15:45:00,54.09,54.14,54.09,54.12,214460.0,53.7652,53.8149,53.7652,53.795,214460.0
2018-05-21 15:50:00,54.13,54.21,54.13,54.18,304740.0,53.805,53.8845,53.805,53.8547,304740.0
2018-05-21 15:55:00,54.19,54.22,54.15,54.2,467580.0,53.8646,53.8944,53.8248,53.8745,467580.0
2018-05-22 09:30:00,54.49,54.54,54.42,54.51,998860.0,54.1628,54.2125,54.0932,54.1827,998860.0
2018-05-22 09:35:00,54.51,54.59,54.38,54.44,384440.0,54.1827,54.2622,54.0535,54.1131,384440.0
2018-05-22 09:40:00,54.46,54.46,54.32,54.35,272960.0,54.133,54.133,53.9938,54.0236,272960.0
2018-05-22 09:45:00,54.36,54.36,54.26,54.31,278500.0,54.0336,54.0336,53.9342,53.9839,278500.0
2018-05-22 09:50:00,54.31,54.33,54.23,54.25,219060.0,53.9839,54.0038,53.9044,53.9242,219060.0
2018-05-22 09:55:00,54.25,54.32,54.21,54.32,275380.0,53.9242,53.9938,53.8845,53.9938,275380.0
2018-05-22 10:00:00,54.32,54.32,54.11,54.15,187300.0,53.9938,53.9938,53.7851,53.8248,187300.0
2018-05-22 10:05:00,54.15,54.27,54.13,54.22,197280.0,53.8248,53.9441,53.805,53.8944,197280.0
2018-05-22 10:10:00,54.21,54.24,54.02,54.03,144000.0,53.8845,53.9143,53.6956,53.7056,144000.0
2018-05-22 10:15:00,54.03,54.06,54.0,54.06,174980.0,53.7056,53.7354,53.6757,53.7354,174980.0
2018-05-22 10:20:00,54.09,54.18,54.09,54.12,131820.0,53.7652,53.8547,53.7652,53.795,131820.0
2018-05-22 10:25:00,54.12,54.12,54.01,54.05,118500.0,53.795,53.795,53.6857,53.7254,118500.0
2018-05-22 10:30:00,54.05,54.18,54.03,54.17,85360.0,53.7254,53.8547,53.7056,53.8447,85360.0
2018-05-22 10:35:00,54.16,54.24,54.13,54.24,112720.0,53.8348,53.9143,53.805,53.9143,112720.0
2018-05-22 10:40:00,54.24,54.27,54.18,54.23,109460.0,53.9143,53.9441,53.8547,53.9044,109460.0
2018-05-22 10:45:00,54.2,54.23,54.15,54.23,86000.0,53.8745,53.9044,53.8248,53.9044,86000.0
2018-05-22 10:50:00,54.24,54.29,54.24,54.27,165980.0,53.9143,53.964,53.9143,53.9441,165980.0
2018-05-22 10:55:00,54.27,54.28,54.23,54.25,60000.0,53.9441,53.9541,53.9044,53.9242,60000.0
2018-05-22 11:00:00,54.24,54.28,54.21,54.27,79520.0,53.9143,53.9541,53.8845,53.9441,79520.0
2018-05-22 11:05:00,54.28,54.31,54.2,54.2,116820.0,53.9541,53.9839,53.8745,53.8745,116820.0
2018-05-22 11:10:00,54.22,54.22,54.16,54.19,99800.0,53.8944,53.8944,53.8348,53.8646,99800.0
2018-05-22 11:15:00,54.19,54.2,54.16,54.19,53820.0,53.8646,53.8745,53.8348,53.8646,53820.0
2018-05-22 11:20:00,54.2,54.2,54.16,54.19,61940.0,53.8745,53.8745,53.8348,53.8646,61940.0
2018-05-22 11:25:00,54.18,54.18,54.13,54.13,16000.0,53.8547,53.8547,53.805,53.805,16000.0
2018-05-22 11:30:00,54.13,54.16,54.1,54.11,107960.0,53.805,53.8348,53.7751,53.7851,107960.0
2018-05-22 11:35:00,54.11,54.11,54.05,54.08,126860.0,53.7851,53.7851,53.7254,53.7553,126860.0
2018-05-22 11:40:00,54.08,54.08,54.04,54.05,75640.0,53.7553,53.7553,53.7155,53.7254,75640.0
2018-05-22 11:45:00,54.06,54.06,54.0,54.01,33000.0,53.7354,53.7354,53.6757,53.6857,33000.0
2018-05-22 11:50:00,54.01,54.04,54.01,54.04,51720.0,53.6857,53.7155,53.6857,53.7155,51720.0
2018-05-22 11:55:00,54.04,54.07,54.04,54.07,43600.0,53.7155,53.7453,53.7155,53.7453,43600.0
2018-05-22 12:00:00,54.07,54.09,54.06,54.06,41860.0,53.7453,53.7652,53.7354,53.7354,41860.0
2018-05-22 12:05:00,54.09,54.11,54.07,54.1,112000.0,53.7652,53.7851,53.7453,53.7751,112000.0
2018-05-22 12:10:00,54.1,54.1,54.07,54.1,54480.0,53.7751,53.7751,53.7453,53.7751,54480.0
2018-05-22 12:15:00,54.11,54.12,54.08,54.09,16000.0,53.7851,53.795,53.7553,53.7652,16000.0
2018-05-22 12:20:00,54.1,54.1,54.01,54.02,94700.0,53.7751,53.7751,53.6857,53.6956,94700.0
2018-05-22 12:25:00,54.01,54.04,53.99,54.02,57480.0,53.6857,53.7155,53.6658,53.6956,57480.0
2018-05-22 12:30:00,54.02,54.04,53.94,53.94,63600.0,53.6956,53.7155,53.6161,53.6161,63600.0
2018-05-22 12:35:00,53.94,53.95,53.9,53.93,53720.0,53.6161,53.626,53.5763,53.6062,53720.0
2018-05-22 12:40:00,53.93,53.97,53.93,53.95,57480.0,53.6062,53.6459,53.6062,53.626,57480.0
2018-05-22 12:45:00,53.95,53.98,53.95,53.95,65540.0,53.626,53.6559,53.626,53.626,65540.0
2018-05-22 12:50:00,53.97,54.01,53.96,54.01,64580.0,53.6459,53.6857,53.636,53.6857,64580.0
2018-05-22 12:55:00,54.0,54.02,53.99,53.99,20200.0,53.6757,53.6956,53.6658,53.6658,20200.0
2018-05-22 13:00:00,53.98,54.0,53.95,53.95,74120.0,53.6559,53.6757,53.626,53.626,74120.0
2018-05-22 13:05:00,53.95,53.96,53.92,53.93,54680.0,53.626,53.636,53.5962,53.6062,54680.0
2018-05-22 13:10:00,53.95,53.97,53.94,53.96,32540.0,53.626,53.6459,53.6161,53.636,32540.0
2018-05-22 13:15:00,53.94,53.98,53.94,53.94,26500.0,53.6161,53.6559,53.6161,53.6161,26500.0
2018-05-22 13:20:00,53.93,53.94,53.88,53.94,161740.0,53.6062,53.6161,53.5565,53.6161,161740.0
2018-05-22 13:25:00,53.95,53.97,53.94,53.97,58000.0,53.626,53.6459,53.6161,53.6459,58000.0
2018-05-22 13:30:00,53.98,54.0,53.93,53.93,30080.0,53.6559,53.6757,53.6062,53.6062,30080.0
2018-05-22 13:35:00,53.95,53.97,53.94,53.94,38000.0,53.626,53.6459,53.6161,53.6161,38000.0
2018-05-22 13:40:00,53.95,53.99,53.95,53.99,29180.0,53.626,53.6658,53.626,53.6658,29180.0
2018-05-22 13:45:00,54.0,54.02,53.99,54.01,47480.0,53.6757,53.6956,53.6658,53.6857,47480.0
2018-05-22 13:50:00,53.99,54.03,53.98,54.03,33020.0,53.6658,53.7056,53.6559,53.7056,33020.0
2018-05-22 13:55:00,54.03,54.04,54.0,54.0,26680.0,53.7056,53.7155,53.6757,53.6757,26680.0
2018-05-22 14:00:00,53.99,54.0,53.98,53.99,23480.0,53.6658,53.6757,53.6559,53.6658,23480.0
2018-05-22 14:05:00,54.0,54.03,53.99,53.99,62500.0,53.6757,53.7056,53.6658,53.6658,62500.0
2018-05-22 14:10:00,53.99,54.01,53.98,53.98,38000.0,53.6658,53.6857,53.6559,53.6559,38000.0
2018-05-22 14:15:00,53.99,54.03,53.98,54.0,62780.0,53.6658,53.7056,53.6559,53.6757,62780.0
2018-05-22 14:20:00,54.0,54.02,53.99,53.99,14400.0,53.6757,53.6956,53.6658,53.6658,14400.0
2018-05-22 14:25:00,53.99,53.99,53.96,53.97,54200.0,53.6658,53.6658,53.636,53.6459,54200.0
2018-05-22 14:30:00,53.98,54.05,53.98,54.04,51540.0,53.6559,53.7254,53.6559,53.7155,51540.0
2018-05-22 14:35:00,54.04,54.05,53.99,53.99,99300.0,53.7155,53.7254,53.6658,53.6658,99300.0
2018-05-22 14:40:00,53.99,54.01,53.93,53.95,90640.0,53.6658,53.6857,53.6062,53.626,90640.0
2018-05-22 14:45:00,53.94,53.96,53.92,53.94,201860.0,53.6161,53.636,53.5962,53.6161,201860.0
2018-05-22 14:50:00,53.93,53.97,53.93,53.97,28780.0,53.6062,53.6459,53.6062,53.6459,28780.0
2018-05-22 14:55:00,53.96,53.96,53.87,53.87,125200.0,53.636,53.636,53.5465,53.5465,125200.0
2018-05-22 15:00:00,53.87,53.96,53.86,53.93,95220.0,53.5465,53.636,53.5366,53.6062,95220.0
2018-05-22 15:05:00,53.91,53.97,53.91,53.95,47000.0,53.5863,53.6459,53.5863,53.626,47000.0
2018-05-22 15:10:00,53.93,53.93,53.89,53.92,44120.0,53.6062,53.6062,53.5664,53.5962,44120.0
2018-05-22 15:15:00,53.9,53.97,53.9,53.92,100280.0,53.5763,53.6459,53.5763,53.5962,100280.0
2018-05-22 15:20:00,53.92,53.94,53.9,53.94,98600.0,53.5962,53.6161,53.5763,53.6161,98600.0
2018-05-22 15:25:00,53.94,53.98,53.93,53.94,142140.0,53.6161,53.6559,53.6062,53.6161,142140.0
2018-05-22 15:30:00,53.94,53.94,53.82,53.83,279820.0,53.6161,53.6161,53.4968,53.5068,279820.0
2018-05-22 15:35:00,53.83,53.84,53.77,53.77,161880.0,53.5068,53.5167,53.4471,53.4471,161880.0
2018-05-22 15:40:00,53.77,53.85,53.76,53.79,203420.0,53.4471,53.5266,53.4372,53.467,203420.0
2018-05-22 15:45:00,53.79,53.79,53.75,53.75,309600.0,53.467,53.467,53.4272,53.4272,309600.0
2018-05-22 15:50:00,53.74,53.74,53.61,53.72,484560.0,53.4173,53.4173,53.2881,53.3974,484560.0
2018-05-22 15:55:00,53.73,53.8,53.69,53.78,616220.0,53.4074,53.4769,53.3676,53.4571,616220.0
2018-05-23 09:30:00,53.42,53.62,53.35,53.56,598480.0,53.0992,53.298,53.0296,53.2384,598480.0
2018-05-23 09:35:00,53.59,53.63,53.51,53.57,170560.0,53.2682,53.308,53.1887,53.2483,170560.0
2018-05-23 09:40:00,53.54,53.61,53.51,53.55,138460.0,53.2185,53.2881,53.1887,53.2284,138460.0
2018-05-23 09:45:00,53.51,53.68,53.51,53.6,160100.0,53.1887,53.3577,53.1887,53.2781,160100.0
2018-05-23 09:50:00,53.61,53.63,53.51,53.51,211220.0,53.2881,53.308,53.1887,53.1887,211220.0
2018-05-23 09:55:00,53.53,53.55,53.43,53.43,143880.0,53.2086,53.2284,53.1092,53.1092,143880.0
2018-05-23 10:00:00,53.43,53.51,53.42,53.46,190460.0,53.1092,53.1887,53.0992,53.139,190460.0
2018-05-23 10:05:00,53.47,53.65,53.46,53.65,270540.0,53.1489,53.3278,53.139,53.3278,270540.0
2018-05-23 10:10:00,53.66,53.71,53.63,53.7,120360.0,53.3378,53.3875,53.308,53.3775,120360.0
2018-05-23 10:15:00,53.71,53.72,53.67,53.7,84660.0,53.3875,53.3974,53.3477,53.3775,84660.0
2018-05-23 10:20:00,53.7,53.7,53.61,53.61,51000.0,53.3775,53.3775,53.2881,53.2881,51000.0
2018-05-23 10:25:00,53.59,53.63,53.53,53.53,80820.0,53.2682,53.308,53.2086,53.2086,80820.0
2018-05-23 10:30:00,53.52,53.52,53.44,53.48,79580.0,53.1986,53.1986,53.1191,53.1589,79580.0
2018-05-23 10:35:00,53.51,53.54,53.48,53.53,110420.0,53.1887,53.2185,53.1589,53.2086,110420.0
2018-05-23 10:40:00,53.52,53.52,53.45,53.49,86700.0,53.1986,53.1986,53.129,53.1688,86700.0
2018-05-23 10:45:00,53.49,53.49,53.38,53.43,135260.0,53.1688,53.1688,53.0595,53.1092,135260.0
2018-05-23 10:50:00,53.43,53.43,53.35,53.37,219120.0,53.1092,53.1092,53.0296,53.0495,219120.0
2018-05-23 10:55:00,53.36,53.45,53.35,53.42,180460.0,53.0396,53.129,53.0296,53.0992,180460.0
2018-05-23 11:00:00,53.44,53.45,53.41,53.44,102480.0,53.1191,53.129,53.0893,53.1191,102480.0
2018-05-23 11:05:00,53.43,53.44,53.39,53.42,95500.0,53.1092,53.1191,53.0694,53.0992,95500.0
2018-05-23 11:10:00,53.41,53.45,53.4,53.41,70960.0,53.0893,53.129,53.0793,53.0893,70960.0
2018-05-23 11:15:00,53.43,53.52,53.43,53.48,114360.0,53.1092,53.1986,53.1092,53.1589,114360.0
2018-05-23 11:20:00,53.47,53.51,53.45,53.51,40220.0,53.1489,53.1887,53.129,53.1887,40220.0
2018-05-23 11:25:00,53.52,53.54,53.49,53.52,109060.0,53.1986,53.2185,53.1688,53.1986,109060.0
2018-05-23 11:30:00,53.51,53.55,53.51,53.52,59000.0,53.1887,53.2284,53.1887,53.1986,59000.0
2018-05-23 11:35:00,53.55,53.58,53.55,53.55,40620.0,53.2284,53.2583,53.2284,53.2284,40620.0
2018-05-23 11:40:00,53.55,53.63,53.54,53.63,50740.0,53.2284,53.308,53.2185,53.308,50740.0
2018-05-23 11:45:00,53.64,53.72,53.62,53.72,54780.0,53.3179,53.3974,53.298,53.3974,54780.0
2018-05-23 11:50:00,53.71,53.73,53.65,53.65,22000.0,53.3875,53.4074,53.3278,53.3278,22000.0
2018-05-23 11:55:00,53.65,53.66,53.6,53.6,71020.0,53.3278,53.3378,53.2781,53.2781,71020.0
2018-05-23 12:00:00,53.57,53.61,53.57,53.6,38000.0,53.2483,53.2881,53.2483,53.2781,38000.0
2018-05-23 12:05:00,53.64,53.71,53.63,53.67,98700.0,53.3179,53.3875,53.308,53.3477,98700.0
2018-05-23 12:10:00,53.68,53.7,53.66,53.68,65200.0,53.3577,53.3775,53.3378,53.3577,65200.0
2018-05-23 12:15:00,53.69,53.69,53.64,53.66,25600.0,53.3676,53.3676,53.3179,53.3378,25600.0
2018-05-23 12:20:00,53.62,53.67,53.62,53.63,30920.0,53.298,53.3477,53.298,53.308,30920.0
2018-05-23 12:25:00,53.65,53.65,53.6,53.6,34000.0,53.3278,53.3278,53.2781,53.2781,34000.0
2018-05-23 12:30:00,53.62,53.65,53.62,53.65,54820.0,53.298,53.3278,53.298,53.3278,54820.0
2018-05-23 12:35:00,53.66,53.67,53.63,53.65,23600.0,53.3378,53.3477,53.308,53.3278,23600.0
2018-05-23 12:40:00,53.67,53.82,53.67,53.82,135320.0,53.3477,53.4968,53.3477,53.4968,135320.0
2018-05-23 12:45:00,53.82,53.84,53.79,53.8,22200.0,53.4968,53.5167,53.467,53.4769,22200.0
2018-05-23 12:50:00,53.8,53.81,53.79,53.79,24100.0,53.4769,53.4869,53.467,53.467,24100.0
2018-05-23 12:55:00,53.81,54.4,53.8,54.02,1342800.0,53.4869,54.0733,53.4769,53.6956,1342800.0
2018-05-23 13:00:00,54.02,54.07,53.91,53.94,132860.0,53.6956,53.7453,53.5863,53.6161,132860.0
2018-05-23 13:05:00,53.92,53.99,53.92,53.98,120360.0,53.5962,53.6658,53.5962,53.6559,120360.0
2018-05-23 13:10:00,53.98,53.98,53.85,53.86,320760.0,53.6559,53.6559,53.5266,53.5366,320760.0
2018-05-23 13:15:00,53.86,53.86,53.8,53.83,211620.0,53.5366,53.5366,53.4769,53.5068,211620.0
2018-05-23 13:20:00,53.81,53.89,53.8,53.86,82660.0,53.4869,53.5664,53.4769,53.5366,82660.0
2018-05-23 13:25:00,53.86,53.87,53.8,53.81,89660.0,53.5366,53.5465,53.4769,53.4869,89660.0
2018-05-23 13:30:00,53.81,53.81,53.78,53.8,40000.0,53.4869,53.4869,53.4571,53.4769,40000.0
2018-05-23 13:35:00,53.77,53.79,53.74,53.74,168500.0,53.4471,53.467,53.4173,53.4173,168500.0
2018-05-23 13:40:00,53.75,53.81,53.74,53.77,134360.0,53.4272,53.4869,53.4173,53.4471,134360.0
2018-05-23 13:45:00,53.77,53.78,53.76,53.77,86000.0,53.4471,53.4571,53.4372,53.4471,86000.0
2018-05-23 13:50:00,53.75,53.8,53.74,53.75,188320.0,53.4272,53.4769,53.4173,53.4272,188320.0
2018-05-23 13:55:00,53.75,53.77,53.74,53.77,16000.0,53.4272,53.4471,53.4173,53.4471,16000.0
2018-05-23 14:00:00,53.76,53.83,53.71,53.78,59060.0,53.4372,53.5068,53.3875,53.4571,59060.0
2018-05-23 14:05:00,53.78,54.09,53.78,54.09,245280.0,53.4571,53.7652,53.4571,53.7652,245280.0
2018-05-23 14:10:00,54.06,54.1,53.92,54.02,121420.0,53.7354,53.7751,53.5962,53.6956,121420.0
2018-05-23 14:15:00,54.02,54.09,54.0,54.03,84820.0,53.6956,53.7652,53.6757,53.7056,84820.0
2018-05-23 14:20:00,54.02,54.05,53.93,54.05,93600.0,53.6956,53.7254,53.6062,53.7254,93600.0
2018-05-23 14:25:00,54.08,54.11,54.06,54.08,109720.0,53.7553,53.7851,53.7354,53.7553,109720.0
2018-05-23 14:30:00,54.06,54.07,54.04,54.04,89340.0,53.7354,53.7453,53.7155,53.7155,89340.0
2018-05-23 14:35:00,54.04,54.04,54.01,54.01,24000.0,53.7155,53.7155,53.6857,53.6857,24000.0
2018-05-23 14:40:00,54.02,54.04,54.02,54.03,22000.0,53.6956,53.7155,53.6956,53.7056,22000.0
2018-05-23 14:45:00,54.06,54.08,54.05,54.07,49280.0,53.7354,53.7553,53.7254,53.7453,49280.0
2018-05-23 14:50:00,54.08,54.1,54.07,54.09,49980.0,53.7553,53.7751,53.7453,53.7652,49980.0
2018-05-23 14:55:00,54.1,54.17,54.09,54.17,116000.0,53.7751,53.8447,53.7652,53.8447,116000.0
2018-05-23 15:00:00,54.16,54.22,54.14,54.21,142340.0,53.8348,53.8944,53.8149,53.8845,142340.0
2018-05-23 15:05:00,54.22,54.28,54.16,54.16,221180.0,53.8944,53.9541,53.8348,53.8348,221180.0
2018-05-23 15:10:00,54.16,54.16,54.07,54.12,136560.0,53.8348,53.8348,53.7453,53.795,136560.0
2018-05-23 15:15:00,54.12,54.16,54.12,54.16,71580.0,53.795,53.8348,53.795,53.8348,71580.0
2018-05-23 15:20:00,54.14,54.17,54.14,54.16,128320.0,53.8149,53.8447,53.8149,53.8348,128320.0
2018-05-23 15:25:00,54.18,54.2,54.18,54.2,79100.0,53.8547,53.8745,53.8547,53.8745,79100.0
2018-05-23 15:30:00,54.21,54.22,54.14,54.19,83100.0,53.8845,53.8944,53.8149,53.8646,83100.0
2018-05-23 15:35:00,54.18,54.2,54.17,54.18,104000.0,53.8547,53.8745,53.8447,53.8547,104000.0
2018-05-23 15:40:00,54.19,54.22,54.16,54.16,92440.0,53.8646,53.8944,53.8348,53.8348,92440.0
2018-05-23 15:45:00,54.15,54.18,54.12,54.18,225640.0,53.8248,53.8547,53.795,53.8547,225640.0
2018-05-23 15:50:00,54.19,54.29,54.18,54.27,309160.0,53.8646,53.964,53.8547,53.9441,309160.0
2018-05-23 15:55:00,54.27,54.35,54.27,54.32,680000.0,53.9441,54.0236,53.9441,53.9938,680000.0
2018-05-24 09:30:00,54.28,54.39,54.2,54.27,772800.0,53.9541,54.0634,53.8745,53.9441,772800.0
2018-05-24 09:35:00,54.3,54.32,54.17,54.22,394440.0,53.9739,53.9938,53.8447,53.8944,394440.0
2018-05-24 09:40:00,54.23,54.28,54.09,54.12,608320.0,53.9044,53.9541,53.7652,53.795,608320.0
2018-05-24 09:45:00,54.12,54.19,54.02,54.02,308080.0,53.795,53.8646,53.6956,53.6956,308080.0
2018-05-24 09:50:00,54.04,54.04,53.9,53.98,302800.0,53.7155,53.7155,53.5763,53.6559,302800.0
2018-05-24 09:55:00,53.98,54.01,53.83,53.9,322100.0,53.6559,53.6857,53.5068,53.5763,322100.0
2018-05-24 10:00:00,53.91,53.98,53.84,53.94,247000.0,53.5863,53.6559,53.5167,53.6161,247000.0
2018-05-24 10:05:00,53.96,54.03,53.91,53.94,296480.0,53.636,53.7056,53.5863,53.6161,296480.0
2018-05-24 10:10:00,53.94,54.01,53.94,53.94,114240.0,53.6161,53.6857,53.6161,53.6161,114240.0
2018-05-24 10:15:00,53.92,54.02,53.91,53.93,150560.0,53.5962,53.6956,53.5863,53.6062,150560.0
2018-05-24 10:20:00,53.95,54.0,53.9,53.9,115240.0,53.626,53.6757,53.5763,53.5763,115240.0
2018-05-24 10:25:00,53.9,53.9,53.81,53.85,162660.0,53.5763,53.5763,53.4869,53.5266,162660.0
2018-05-24 10:30:00,53.87,53.87,53.75,53.79,257940.0,53.5465,53.5465,53.4272,53.467,257940.0
2018-05-24 10:35:00,53.8,53.91,53.77,53.9,125440.0,53.4769,53.5863,53.4471,53.5763,125440.0
2018-05-24 10:40:00,53.91,53.95,53.85,53.85,120140.0,53.5863,53.626,53.5266,53.5266,120140.0
2018-05-24 10:45:00,53.87,53.87,53.76,53.82,62180.0,53.5465,53.5465,53.4372,53.4968,62180.0
2018-05-24 10:50:00,53.78,53.81,53.73,53.77,157440.0,53.4571,53.4869,53.4074,53.4471,157440.0
2018-05-24 10:55:00,53.76,53.76,53.64,53.65,193420.0,53.4372,53.4372,53.3179,53.3278,193420.0
2018-05-24 11:00:00,53.65,53.79,53.62,53.76,125140.0,53.3278,53.467,53.298,53.4372,125140.0
2018-05-24 11:05:00,53.76,53.85,53.69,53.78,89700.0,53.4372,53.5266,53.3676,53.4571,89700.0
2018-05-24 11:10:00,53.8,53.82,53.76,53.82,106600.0,53.4769,53.4968,53.4372,53.4968,106600.0
2018-05-24 11:15:00,53.8,53.94,53.8,53.91,226800.0,53.4769,53.6161,53.4769,53.5863,226800.0
2018-05-24 11:20:00,53.87,53.89,53.85,53.88,23080.0,53.5465,53.5664,53.5266,53.5565,23080.0
2018-05-24 11:25:00,53.87,53.93,53.87,53.92,68400.0,53.5465,53.6062,53.5465,53.5962,68400.0
2018-05-24 11:30:00,53.9,53.98,53.9,53.93,150900.0,53.5763,53.6559,53.5763,53.6062,150900.0
2018-05-24 11:35:00,53.95,53.97,53.85,53.86,30000.0,53.626,53.6459,53.5266,53.5366,30000.0
2018-05-24 11:40:00,53.9,53.95,53.86,53.95,27800.0,53.5763,53.626,53.5366,53.626,27800.0
2018-05-24 11:45:00,53.94,53.98,53.92,53.95,38480.0,53.6161,53.6559,53.5962,53.626,38480.0
2018-05-24 11:50:00,53.93,53.96,53.9,53.93,37220.0,53.6062,53.636,53.5763,53.6062,37220.0
2018-05-24 11:55:00,53.95,54.07,53.9,54.06,84140.0,53.626,53.7453,53.5763,53.7354,84140.0
2018-05-24 12:00:00,54.05,54.09,53.99,53.99,84000.0,53.7254,53.7652,53.6658,53.6658,84000.0
2018-05-24 12:05:00,53.99,54.04,53.99,54.0,152260.0,53.6658,53.7155,53.6658,53.6757,152260.0
2018-05-24 12:10:00,53.99,54.12,53.99,54.1,138000.0,53.6658,53.795,53.6658,53.7751,138000.0
2018-05-24 12:15:00,54.11,54.19,54.11,54.18,128000.0,53.7851,53.8646,53.7851,53.8547,128000.0
2018-05-24 12:20:00,54.18,54.23,54.17,54.22,311060.0,53.8547,53.9044,53.8447,53.8944,311060.0
2018-05-24 12:25:00,54.23,54.26,54.22,54.26,296700.0,53.9044,53.9342,53.8944,53.9342,296700.0
2018-05-24 12:30:00,54.26,54.29,54.2,54.21,106300.0,53.9342,53.964,53.8745,53.8845,106300.0
2018-05-24 12:35:00,54.18,54.18,54.11,54.12,96200.0,53.8547,53.8547,53.7851,53.795,96200.0
2018-05-24 12:40:00,54.08,54.11,54.06,54.11,83420.0,53.7553,53.7851,53.7354,53.7851,83420.0
2018-05-24 12:45:00,54.12,54.14,54.1,54.12,77000.0,53.795,53.8149,53.7751,53.795,77000.0
2018-05-24 12:50:00,54.12,54.14,54.06,54.08,92000.0,53.795,53.8149,53.7354,53.7553,92000.0
2018-05-24 12:55:00,54.1,54.15,54.1,54.15,94120.0,53.7751,53.8248,53.7751,53.8248,94120.0
2018-05-24 13:00:00,54.21,54.23,54.2,54.2,60520.0,53.8845,53.9044,53.8745,53.8745,60520.0
2018-05-24 13:05:00,54.2,54.21,54.15,54.21,82260.0,53.8745,53.8845,53.8248,53.8845,82260.0
2018-05-24 13:10:00,54.2,54.22,54.18,54.18,67620.0,53.8745,53.8944,53.8547,53.8547,67620.0
2018-05-24 13:15:00,54.18,54.2,54.18,54.18,54020.0,53.8547,53.8745,53.8547,53.8547,54020.0
2018-05-24 13:20:00,54.2,54.24,54.18,54.22,52000.0,53.8745,53.9143,53.8547,53.8944,52000.0
2018-05-24 13:25:00,54.23,54.23,54.21,54.21,60460.0,53.9044,53.9044,53.8845,53.8845,60460.0
2018-05-24 13:30:00,54.22,54.23,54.19,54.19,38000.0,53.8944,53.9044,53.8646,53.8646,38000.0
2018-05-24 13:35:00,54.19,54.21,54.19,54.2,50420.0,53.8646,53.8845,53.8646,53.8745,50420.0
2018-05-24 13:40:00,54.19,54.19,54.18,54.19,53760.0,53.8646,53.8646,53.8547,53.8646,53760.0
2018-05-24 13:45:00,54.22,54.24,54.21,54.22,78220.0,53.8944,53.9143,53.8845,53.8944,78220.0
2018-05-24 13:50:00,54.22,54.23,54.2,54.2,68040.0,53.8944,53.9044,53.8745,53.8745,68040.0
2018-05-24 13:55:00,54.18,54.24,54.17,54.24,113300.0,53.8547,53.9143,53.8447,53.9143,113300.0
2018-05-24 14:00:00,54.21,54.24,54.19,54.22,31560.0,53.8845,53.9143,53.8646,53.8944,31560.0
2018-05-24 14:05:00,54.24,54.24,54.2,54.22,170800.0,53.9143,53.9143,53.8745,53.8944,170800.0
2018-05-24 14:10:00,54.23,54.26,54.22,54.23,160940.0,53.9044,53.9342,53.8944,53.9044,160940.0
2018-05-24 14:15:00,54.21,54.25,54.2,54.25,79520.0,53.8845,53.9242,53.8745,53.9242,79520.0
2018-05-24 14:20:00,54.24,54.26,54.22,54.26,167340.0,53.9143,53.9342,53.8944,53.9342,167340.0
2018-05-24 14:25:00,54.27,54.32,54.27,54.3,172120.0,53.9441,53.9938,53.9441,53.9739,172120.0
2018-05-24 14:30:00,54.29,54.32,54.29,54.3,154980.0,53.964,53.9938,53.964,53.9739,154980.0
2018-05-24 14:35:00,54.28,54.33,54.28,54.32,100760.0,53.9541,54.0038,53.9541,53.9938,100760.0
2018-05-24 14:40:00,54.32,54.34,54.29,54.31,78000.0,53.9938,54.0137,53.964,53.9839,78000.0
2018-05-24 14:45:00,54.31,54.32,54.28,54.28,64000.0,53.9839,53.9938,53.9541,53.9541,64000.0
2018-05-24 14:50:00,54.27,54.27,54.23,54.25,107920.0,53.9441,53.9441,53.9044,53.9242,107920.0
2018-05-24 14:55:00,54.25,54.28,54.25,54.25,47780.0,53.9242,53.9541,53.9242,53.9242,47780.0
2018-05-24 15:00:00,54.23,54.25,54.19,54.24,123540.0,53.9044,53.9242,53.8646,53.9143,123540.0
2018-05-24 15:05:00,54.22,54.3,54.2,54.3,112000.0,53.8944,53.9739,53.8745,53.9739,112000.0
2018-05-24 15:10:00,54.3,54.31,54.29,54.29,81880.0,53.9739,53.9839,53.964,53.964,81880.0
2018-05-24 15:15:00,54.29,54.33,54.29,54.33,51100.0,53.964,54.0038,53.964,54.0038,51100.0
2018-05-24 15:20:00,54.32,54.32,54.27,54.28,132460.0,53.9938,53.9938,53.9441,53.9541,132460.0
2018-05-24 15:25:00,54.29,54.3,54.28,54.29,53660.0,53.964,53.9739,53.9541,53.964,53660.0
2018-05-24 15:30:00,54.3,54.3,54.27,54.3,189740.0,53.9739,53.9739,53.9441,53.9739,189740.0
2018-05-24 15:35:00,54.3,54.3,54.23,54.25,92000.0,53.9739,53.9739,53.9044,53.9242,92000.0
2018-05-24 15:40:00,54.24,54.24,54.19,54.22,167220.0,53.9143,53.9143,53.8646,53.8944,167220.0
2018-05-24 15:45:00,54.21,54.24,54.18,54.24,181320.0,53.8845,53.9143,53.8547,53.9143,181320.0
2018-05-24 15:50:00,54.21,54.22,54.17,54.18,164560.0,53.8845,53.8944,53.8447,53.8547,164560.0
2018-05-24 15:55:00,54.19,54.3,54.19,54.28,873160.0,53.8646,53.9739,53.8646,53.9541,873160.0
2018-05-25 09:30:00,54.33,54.38,54.25,54.26,970200.0,54.0038,54.0535,53.9242,53.9342,970200.0
2018-05-25 09:35:00,54.25,54.4,54.24,54.36,336800.0,53.9242,54.0733,53.9143,54.0336,336800.0
2018-05-25 09:40:00,54.34,54.34,54.16,54.16,414440.0,54.0137,54.0137,53.8348,53.8348,414440.0
2018-05-25 09:45:00,54.19,54.37,54.19,54.34,176960.0,53.8646,54.0435,53.8646,54.0137,176960.0
2018-05-25 09:50:00,54.35,54.35,54.23,54.35,334140.0,54.0236,54.0236,53.9044,54.0236,334140.0
2018-05-25 09:55:00,54.3,54.46,54.28,54.42,484000.0,53.9739,54.133,53.9541,54.0932,484000.0
2018-05-25 10:00:00,54.42,54.47,54.38,54.44,122980.0,54.0932,54.1429,54.0535,54.1131,122980.0
2018-05-25 10:05:00,54.43,54.46,54.37,54.45,126340.0,54.1032,54.133,54.0435,54.123,126340.0
2018-05-25 10:10:00,54.45,54.46,54.43,54.43,75700.0,54.123,54.133,54.1032,54.1032,75700.0
2018-05-25 10:15:00,54.45,54.48,54.42,54.47,166640.0,54.123,54.1529,54.0932,54.1429,166640.0
2018-05-25 10:20:00,54.43,54.44,54.39,54.43,136600.0,54.1032,54.1131,54.0634,54.1032,136600.0
2018-05-25 10:25:00,54.43,54.44,54.41,54.43,110340.0,54.1032,54.1131,54.0833,54.1032,110340.0
2018-05-25 10:30:00,54.44,54.44,54.38,54.38,492400.0,54.1131,54.1131,54.0535,54.0535,492400.0
2018-05-25 10:35:00,54.39,54.43,54.37,54.39,72300.0,54.0634,54.1032,54.0435,54.0634,72300.0
2018-05-25 10:40:00,54.4,54.43,54.39,54.41,131740.0,54.0733,54.1032,54.0634,54.0833,131740.0
2018-05-25 10:45:00,54.4,54.4,54.29,54.29,125620.0,54.0733,54.0733,53.964,53.964,125620.0
2018-05-25 10:50:00,54.31,54.36,54.3,54.36,47060.0,53.9839,54.0336,53.9739,54.0336,47060.0
2018-05-25 10:55:00,54.37,54.4,54.37,54.39,59840.0,54.0435,54.0733,54.0435,54.0634,59840.0
2018-05-25 11:00:00,54.39,54.42,54.38,54.41,34540.0,54.0634,54.0932,54.0535,54.0833,34540.0
2018-05-25 11:05:00,54.4,54.4,54.36,54.36,66520.0,54.0733,54.0733,54.0336,54.0336,66520.0
2018-05-25 11:10:00,54.35,54.35,54.3,54.3,34300.0,54.0236,54.0236,53.9739,53.9739,34300.0
2018-05-25 11:15:00,54.28,54.32,54.28,54.3,67440.0,53.9541,53.9938,53.9541,53.9739,67440.0
2018-05-25 11:20:00,54.3,54.3,54.25,54.25,128560.0,53.9739,53.9739,53.9242,53.9242,128560.0
2018-05-25 11:25:00,54.27,54.32,54.27,54.31,74000.0,53.9441,53.9938,53.9441,53.9839,74000.0
2018-05-25 11:30:00,54.31,54.34,54.31,54.34,49700.0,53.9839,54.0137,53.9839,54.0137,49700.0
2018-05-25 11:35:00,54.34,54.35,54.32,54.33,50000.0,54.0137,54.0236,53.9938,54.0038,50000.0
2018-05-25 11:40:00,54.34,54.35,54.26,54.27,51400.0,54.0137,54.0236,53.9342,53.9441,51400.0
2018-05-25 11:45:00,54.29,54.31,54.28,54.31,24220.0,53.964,53.9839,53.9541,53.9839,24220.0
2018-05-25 11:50:00,54.3,54.32,54.29,54.32,31180.0,53.9739,53.9938,53.964,53.9938,31180.0
2018-05-25 11:55:00,54.32,54.34,54.32,54.34,108000.0,53.9938,54.0137,53.9938,54.0137,108000.0
2018-05-25 12:00:00,54.34,54.35,54.31,54.31,44740.0,54.0137,54.0236,53.9839,53.9839,44740.0
2018-05-25 12:05:00,54.31,54.32,54.25,54.26,62000.0,53.9839,53.9938,53.9242,53.9342,62000.0
2018-05-25 12:10:00,54.25,54.26,54.21,54.21,95680.0,53.9242,53.9342,53.8845,53.8845,95680.0
2018-05-25 12:15:00,54.24,54.24,54.21,54.22,52600.0,53.9143,53.9143,53.8845,53.8944,52600.0
2018-05-25 12:20:00,54.21,54.28,54.18,54.28,72600.0,53.8845,53.9541,53.8547,53.9541,72600.0
2018-05-25 12:25:00,54.27,54.33,54.27,54.3,124700.0,53.9441,54.0038,53.9441,53.9739,124700.0
2018-05-25 12:30:00,54.31,54.31,54.24,54.28,51040.0,53.9839,53.9839,53.9143,53.9541,51040.0
2018-05-25 12:35:00,54.28,54.29,54.26,54.26,52000.0,53.9541,53.964,53.9342,53.9342,52000.0
2018-05-25 12:40:00,54.26,54.29,54.24,54.24,44220.0,53.9342,53.964,53.9143,53.9143,44220.0
2018-05-25 12:45:00,54.23,54.23,54.2,54.2,36180.0,53.9044,53.9044,53.8745,53.8745,36180.0
2018-05-25 12:50:00,54.19,54.23,54.18,54.23,73700.0,53.8646,53.9044,53.8547,53.9044,73700.0
2018-05-25 12:55:00,54.25,54.29,54.25,54.29,41720.0,53.9242,53.964,53.9242,53.964,41720.0
2018-05-25 13:00:00,54.27,54.28,54.25,54.26,26900.0,53.9441,53.9541,53.9242,53.9342,26900.0
2018-05-25 13:05:00,54.27,54.3,54.27,54.27,63180.0,53.9441,53.9739,53.9441,53.9441,63180.0
2018-05-25 13:10:00,54.31,54.33,54.29,54.29,75740.0,53.9839,54.0038,53.964,53.964,75740.0
2018-05-25 13:15:00,54.3,54.31,54.29,54.31,54000.0,53.9739,53.9839,53.964,53.9839,54000.0
2018-05-25 13:20:00,54.32,54.33,54.31,54.32,50000.0,53.9938,54.0038,53.9839,53.9938,50000.0
2018-05-25 13:25:00,54.32,54.32,54.31,54.32,42120.0,53.9938,53.9938,53.9839,53.9938,42120.0
2018-05-25 13:30:00,54.31,54.31,54.23,54.23,56320.0,53.9839,53.9839,53.9044,53.9044,56320.0
2018-05-25 13:35:00,54.24,54.27,54.24,54.26,65180.0,53.9143,53.9441,53.9143,53.9342,65180.0
2018-05-25 13:40:00,54.27,54.27,54.25,54.25,12000.0,53.9441,53.9441,53.9242,53.9242,12000.0
2018-05-25 13:45:00,54.24,54.26,54.22,54.22,20000.0,53.9143,53.9342,53.8944,53.8944,20000.0
2018-05-25 13:50:00,54.23,54.25,54.21,54.22,56040.0,53.9044,53.9242,53.8845,53.8944,56040.0
2018-05-25 13:55:00,54.21,54.21,54.16,54.17,154580.0,53.8845,53.8845,53.8348,53.8447,154580.0
2018-05-25 14:00:00,54.17,54.23,54.17,54.23,82760.0,53.8447,53.9044,53.8447,53.9044,82760.0
2018-05-25 14:05:00,54.25,54.29,54.25,54.27,89340.0,53.9242,53.964,53.9242,53.9441,89340.0
2018-05-25 14:10:00,54.26,54.27,54.26,54.27,12020.0,53.9342,53.9441,53.9342,53.9441,12020.0
2018-05-25 14:15:00,54.27,54.31,54.27,54.31,45680.0,53.9441,53.9839,53.9441,53.9839,45680.0
2018-05-25 14:20:00,54.32,54.32,54.27,54.29,86000.0,53.9938,53.9938,53.9441,53.964,86000.0
2018-05-25 14:25:00,54.29,54.31,54.28,54.31,30200.0,53.964,53.9839,53.9541,53.9839,30200.0
2018-05-25 14:30:00,54.31,54.33,54.29,54.3,87160.0,53.9839,54.0038,53.964,53.9739,87160.0
2018-05-25 14:35:00,54.31,54.31,54.29,54.29,47500.0,53.9839,53.9839,53.964,53.964,47500.0
2018-05-25 14:40:00,54.29,54.29,54.21,54.25,155200.0,53.964,53.964,53.8845,53.9242,155200.0
2018-05-25 14:45:00,54.24,54.27,54.22,54.22,140140.0,53.9143,53.9441,53.8944,53.8944,140140.0
2018-05-25 14:50:00,54.22,54.25,54.2,54.23,100560.0,53.8944,53.9242,53.8745,53.9044,100560.0
2018-05-25 14:55:00,54.21,54.22,54.2,54.21,56000.0,53.8845,53.8944,53.8745,53.8845,56000.0
2018-05-25 15:00:00,54.21,54.24,54.2,54.23,54000.0,53.8845,53.9143,53.8745,53.9044,54000.0
2018-05-25 15:05:00,54.21,54.25,54.21,54.24,67360.0,53.8845,53.9242,53.8845,53.9143,67360.0
2018-05-25 15:10:00,54.23,54.26,54.21,54.22,105140.0,53.9044,53.9342,53.8845,53.8944,105140.0
2018-05-25 15:15:00,54.23,54.27,54.22,54.27,28000.0,53.9044,53.9441,53.8944,53.9441,28000.0
2018-05-25 15:20:00,54.26,54.26,54.21,54.21,173240.0,53.9342,53.9342,53.8845,53.8845,173240.0
2018-05-25 15:25:00,54.2,54.23,54.18,54.21,124800.0,53.8745,53.9044,53.8547,53.8845,124800.0
2018-05-25 15:30:00,54.22,54.26,54.21,54.24,66440.0,53.8944,53.9342,53.8845,53.9143,66440.0
2018-05-25 15:35:00,54.24,54.25,54.17,54.17,44000.0,53.9143,53.9242,53.8447,53.8447,44000.0
2018-05-25 15:40:00,54.18,54.18,54.14,54.14,203420.0,53.8547,53.8547,53.8149,53.8149,203420.0
2018-05-25 15:45:00,54.14,54.16,54.13,54.13,80240.0,53.8149,53.8348,53.805,53.805,80240.0
2018-05-25 15:50:00,54.14,54.2,54.14,54.19,144960.0,53.8149,53.8745,53.8149,53.8646,144960.0
2018-05-25 15:55:00,54.19,54.21,54.17,54.2,397180.0,53.8646,53.8845,53.8447,53.8745,397180.0
2018-05-29 09:30:00,53.71,54.07,53.71,53.8,1092120.0,53.3875,53.7453,53.3875,53.4769,1092120.0
2018-05-29 09:35:00,53.91,53.91,53.72,53.78,362640.0,53.5863,53.5863,53.3974,53.4571,362640.0
2018-05-29 09:40:00,53.76,53.98,53.69,53.96,250940.0,53.4372,53.6559,53.3676,53.636,250940.0
2018-05-29 09:45:00,53.95,54.05,53.95,53.96,166900.0,53.626,53.7254,53.626,53.636,166900.0
2018-05-29 09:50:00,53.95,53.98,53.87,53.88,113300.0,53.626,53.6559,53.5465,53.5565,113300.0
2018-05-29 09:55:00,53.86,53.97,53.84,53.94,187840.0,53.5366,53.6459,53.5167,53.6161,187840.0
2018-05-29 10:00:00,53.93,53.95,53.86,53.87,190560.0,53.6062,53.626,53.5366,53.5465,190560.0
2018-05-29 10:05:00,53.89,53.9,53.83,53.83,197020.0,53.5664,53.5763,53.5068,53.5068,197020.0
2018-05-29 10:10:00,53.83,53.84,53.71,53.73,141600.0,53.5068,53.5167,53.3875,53.4074,141600.0
2018-05-29 10:15:00,53.72,53.74,53.68,53.68,174040.0,53.3974,53.4173,53.3577,53.3577,174040.0
2018-05-29 10:20:00,53.66,53.7,53.52,53.57,334960.0,53.3378,53.3775,53.1986,53.2483,334960.0
2018-05-29 10:25:00,53.58,53.67,53.55,53.63,304080.0,53.2583,53.3477,53.2284,53.308,304080.0
2018-05-29 10:30:00,53.6,53.6,53.43,53.5,420020.0,53.2781,53.2781,53.1092,53.1787,420020.0
2018-05-29 10:35:00,53.47,53.57,53.39,53.57,327440.0,53.1489,53.2483,53.0694,53.2483,327440.0
2018-05-29 10:40:00,53.62,53.73,53.61,53.72,119980.0,53.298,53.4074,53.2881,53.3974,119980.0
2018-05-29 10:45:00,53.72,53.78,53.61,53.65,246500.0,53.3974,53.4571,53.2881,53.3278,246500.0
2018-05-29 10:50:00,53.71,53.75,53.64,53.64,94860.0,53.3875,53.4272,53.3179,53.3179,94860.0
2018-05-29 10:55:00,53.66,53.66,53.56,53.6,198680.0,53.3378,53.3378,53.2384,53.2781,198680.0
2018-05-29 11:00:00,53.6,53.62,53.5,53.51,201380.0,53.2781,53.298,53.1787,53.1887,201380.0
2018-05-29 11:05:00,53.52,53.62,53.51,53.6,192100.0,53.1986,53.298,53.1887,53.2781,192100.0
2018-05-29 11:10:00,53.59,53.75,53.59,53.68,90040.0,53.2682,53.4272,53.2682,53.3577,90040.0
2018-05-29 11:15:00,53.71,53.71,53.57,53.61,72040.0,53.3875,53.3875,53.2483,53.2881,72040.0
2018-05-29 11:20:00,53.63,53.7,53.62,53.65,121920.0,53.308,53.3775,53.298,53.3278,121920.0
2018-05-29 11:25:00,53.66,53.74,53.58,53.66,192520.0,53.3378,53.4173,53.2583,53.3378,192520.0
2018-05-29 11:30:00,53.65,53.7,53.62,53.7,180000.0,53.3278,53.3775,53.298,53.3775,180000.0
2018-05-29 11:35:00,53.67,53.69,53.6,53.62,147520.0,53.3477,53.3676,53.2781,53.298,147520.0
2018-05-29 11:40:00,53.61,53.63,53.51,53.52,370620.0,53.2881,53.308,53.1887,53.1986,370620.0
2018-05-29 11:45:00,53.5,53.53,53.43,53.53,228700.0,53.1787,53.2086,53.1092,53.2086,228700.0
2018-05-29 11:50:00,53.5,53.63,53.5,53.6,122300.0,53.1787,53.308,53.1787,53.2781,122300.0
2018-05-29 11:55:00,53.6,53.6,53.55,53.55,100580.0,53.2781,53.2781,53.2284,53.2284,100580.0
2018-05-29 12:00:00,53.57,53.57,53.41,53.43,281600.0,53.2483,53.2483,53.0893,53.1092,281600.0
2018-05-29 12:05:00,53.43,53.49,53.39,53.44,275040.0,53.1092,53.1688,53.0694,53.1191,275040.0
2018-05-29 12:10:00,53.44,53.44,53.32,53.32,209380.0,53.1191,53.1191,52.9998,52.9998,209380.0
2018-05-29 12:15:00,53.34,53.43,53.34,53.42,227220.0,53.0197,53.1092,53.0197,53.0992,227220.0
2018-05-29 12:20:00,53.39,53.46,53.37,53.46,70000.0,53.0694,53.139,53.0495,53.139,70000.0
2018-05-29 12:25:00,53.46,53.51,53.44,53.5,178760.0,53.139,53.1887,53.1191,53.1787,178760.0
2018-05-29 12:30:00,53.51,53.57,53.49,53.57,91460.0,53.1887,53.2483,53.1688,53.2483,91460.0
2018-05-29 12:35:00,53.55,53.61,53.55,53.59,77080.0,53.2284,53.2881,53.2284,53.2682,77080.0
2018-05-29 12:40:00,53.57,53.62,53.54,53.54,79780.0,53.2483,53.298,53.2185,53.2185,79780.0
2018-05-29 12:45:00,53.54,53.57,53.53,53.54,88300.0,53.2185,53.2483,53.2086,53.2185,88300.0
2018-05-29 12:50:00,53.55,53.6,53.54,53.6,73200.0,53.2284,53.2781,53.2185,53.2781,73200.0
2018-05-29 12:55:00,53.62,53.63,53.57,53.63,53840.0,53.298,53.308,53.2483,53.308,53840.0
2018-05-29 13:00:00,53.61,53.61,53.43,53.45,95420.0,53.2881,53.2881,53.1092,53.129,95420.0
2018-05-29 13:05:00,53.44,53.45,53.4,53.43,169620.0,53.1191,53.129,53.0793,53.1092,169620.0
2018-05-29 13:10:00,53.43,53.45,53.4,53.45,59800.0,53.1092,53.129,53.0793,53.129,59800.0
2018-05-29 13:15:00,53.41,53.45,53.36,53.45,160560.0,53.0893,53.129,53.0396,53.129,160560.0
2018-05-29 13:20:00,53.44,53.47,53.41,53.42,138440.0,53.1191,53.1489,53.0893,53.0992,138440.0
2018-05-29 13:25:00,53.43,53.44,53.4,53.4,96500.0,53.1092,53.1191,53.0793,53.0793,96500.0
2018-05-29 13:30:00,53.4,53.41,53.32,53.35,60940.0,53.0793,53.0893,52.9998,53.0296,60940.0
2018-05-29 13:35:00,53.36,53.38,53.33,53.33,80280.0,53.0396,53.0595,53.0098,53.0098,80280.0
2018-05-29 13:40:00,53.35,53.43,53.34,53.38,51100.0,53.0296,53.1092,53.0197,53.0595,51100.0
2018-05-29 13:45:00,53.44,53.49,53.42,53.43,19000.0,53.1191,53.1688,53.0992,53.1092,19000.0
2018-05-29 13:50:00,53.42,53.45,53.36,53.41,88040.0,53.0992,53.129,53.0396,53.0893,88040.0
2018-05-29 13:55:00,53.39,53.41,53.33,53.33,191520.0,53.0694,53.0893,53.0098,53.0098,191520.0
2018-05-29 14:00:00,53.32,53.33,53.15,53.2,389100.0,52.9998,53.0098,52.8308,52.8805,389100.0
2018-05-29 14:05:00,53.23,53.27,53.21,53.21,146260.0,52.9104,52.9501,52.8905,52.8905,146260.0
2018-05-29 14:10:00,53.26,53.27,53.21,53.25,68720.0,52.9402,52.9501,52.8905,52.9302,68720.0
2018-05-29 14:15:00,53.25,53.27,53.17,53.26,141660.0,52.9302,52.9501,52.8507,52.9402,141660.0
2018-05-29 14:20:00,53.24,53.26,53.17,53.26,103460.0,52.9203,52.9402,52.8507,52.9402,103460.0
2018-05-29 14:25:00,53.25,53.39,53.25,53.38,163400.0,52.9302,53.0694,52.9302,53.0595,163400.0
2018-05-29 14:30:00,53.36,53.47,53.36,53.4,163800.0,53.0396,53.1489,53.0396,53.0793,163800.0
2018-05-29 14:35:00,53.41,53.47,53.32,53.33,137520.0,53.0893,53.1489,52.9998,53.0098,137520.0
2018-05-29 14:40:00,53.35,53.37,53.19,53.19,183000.0,53.0296,53.0495,52.8706,52.8706,183000.0
2018-05-29 14:45:00,53.2,53.27,53.17,53.2,92580.0,52.8805,52.9501,52.8507,52.8805,92580.0
2018-05-29 14:50:00,53.19,53.21,53.16,53.19,117080.0,52.8706,52.8905,52.8408,52.8706,117080.0
2018-05-29 14:55:00,53.19,53.31,53.18,53.28,180000.0,52.8706,52.9899,52.8607,52.9601,180000.0
2018-05-29 15:00:00,53.25,53.32,53.23,53.25,201660.0,52.9302,52.9998,52.9104,52.9302,201660.0
2018-05-29 15:05:00,53.26,53.28,53.19,53.22,135880.0,52.9402,52.9601,52.8706,52.9004,135880.0
2018-05-29 15:10:00,53.2,53.24,53.19,53.21,56340.0,52.8805,52.9203,52.8706,52.8905,56340.0
2018-05-29 15:15:00,53.21,53.26,53.18,53.21,107260.0,52.8905,52.9402,52.8607,52.8905,107260.0
2018-05-29 15:20:00,53.2,53.22,53.17,53.22,97980.0,52.8805,52.9004,52.8507,52.9004,97980.0
2018-05-29 15:25:00,53.22,53.25,53.17,53.23,124100.0,52.9004,52.9302,52.8507,52.9104,124100.0
2018-05-29 15:30:00,53.25,53.28,53.19,53.28,232140.0,52.9302,52.9601,52.8706,52.9601,232140.0
2018-05-29 15:35:00,53.26,53.35,53.26,53.31,167520.0,52.9402,53.0296,52.9402,52.9899,167520.0
2018-05-29 15:40:00,53.3,53.39,53.27,53.39,293620.0,52.9799,53.0694,52.9501,53.0694,293620.0
2018-05-29 15:45:00,53.4,53.45,53.36,53.4,296020.0,53.0793,53.129,53.0396,53.0793,296020.0
2018-05-29 15:50:00,53.41,53.48,53.39,53.41,388540.0,53.0893,53.1589,53.0694,53.0893,388540.0
2018-05-29 15:55:00,53.4,53.46,53.36,53.4,960040.0,53.0793,53.139,53.0396,53.0793,960040.0
2018-05-30 09:30:00,53.67,53.74,53.49,53.56,1168800.0,53.3477,53.4173,53.1688,53.2384,1168800.0
2018-05-30 09:35:00,53.52,53.63,53.5,53.6,270980.0,53.1986,53.308,53.1787,53.2781,270980.0
2018-05-30 09:40:00,53.6,53.61,53.48,53.6,204000.0,53.2781,53.2881,53.1589,53.2781,204000.0
2018-05-30 09:45:00,53.58,53.67,53.55,53.62,334480.0,53.2583,53.3477,53.2284,53.298,334480.0
2018-05-30 09:50:00,53.63,53.64,53.41,53.41,238200.0,53.308,53.3179,53.0893,53.0893,238200.0
2018-05-30 09:55:00,53.43,53.46,53.33,53.43,199380.0,53.1092,53.139,53.0098,53.1092,199380.0
2018-05-30 10:00:00,53.41,53.46,53.35,53.43,159600.0,53.0893,53.139,53.0296,53.1092,159600.0
2018-05-30 10:05:00,53.46,53.53,53.45,53.53,119840.0,53.139,53.2086,53.129,53.2086,119840.0
2018-05-30 10:10:00,53.54,53.58,53.53,53.55,146860.0,53.2185,53.2583,53.2086,53.2284,146860.0
2018-05-30 10:15:00,53.56,53.57,53.46,53.48,117920.0,53.2384,53.2483,53.139,53.1589,117920.0
2018-05-30 10:20:00,53.5,53.5,53.4,53.4,117000.0,53.1787,53.1787,53.0793,53.0793,117000.0
2018-05-30 10:25:00,53.41,53.41,53.33,53.37,121940.0,53.0893,53.0893,53.0098,53.0495,121940.0
2018-05-30 10:30:00,53.41,53.52,53.37,53.51,210580.0,53.0893,53.1986,53.0495,53.1887,210580.0
2018-05-30 10:35:00,53.52,53.55,53.44,53.48,177600.0,53.1986,53.2284,53.1191,53.1589,177600.0
2018-05-30 10:40:00,53.48,53.64,53.44,53.64,302280.0,53.1589,53.3179,53.1191,53.3179,302280.0
2018-05-30 10:45:00,53.63,53.68,53.62,53.63,272560.0,53.308,53.3577,53.298,53.308,272560.0
2018-05-30 10:50:00,53.64,53.67,53.61,53.66,100000.0,53.3179,53.3477,53.2881,53.3378,100000.0
2018-05-30 10:55:00,53.66,53.72,53.65,53.65,306440.0,53.3378,53.3974,53.3278,53.3278,306440.0
2018-05-30 11:00:00,53.68,53.68,53.6,53.6,133140.0,53.3577,53.3577,53.2781,53.2781,133140.0
2018-05-30 11:05:00,53.6,53.64,53.58,53.64,90140.0,53.2781,53.3179,53.2583,53.3179,90140.0
2018-05-30 11:10:00,53.65,53.71,53.64,53.71,279180.0,53.3278,53.3875,53.3179,53.3875,279180.0
2018-05-30 11:15:00,53.71,53.73,53.68,53.72,748760.0,53.3875,53.4074,53.3577,53.3974,748760.0
2018-05-30 11:20:00,53.72,53.76,53.71,53.76,373920.0,53.3974,53.4372,53.3875,53.4372,373920.0
2018-05-30 11:25:00,53.77,53.8,53.71,53.72,281160.0,53.4471,53.4769,53.3875,53.3974,281160.0
2018-05-30 11:30:00,53.73,53.82,53.72,53.8,354960.0,53.4074,53.4968,53.3974,53.4769,354960.0
2018-05-30 11:35:00,53.79,53.84,53.77,53.79,236120.0,53.467,53.5167,53.4471,53.467,236120.0
2018-05-30 11:40:00,53.79,53.8,53.75,53.77,99640.0,53.467,53.4769,53.4272,53.4471,99640.0
2018-05-30 11:45:00,53.78,53.84,53.77,53.84,271560.0,53.4571,53.5167,53.4471,53.5167,271560.0
2018-05-30 11:50:00,53.83,53.87,53.78,53.87,258380.0,53.5068,53.5465,53.4571,53.5465,258380.0
2018-05-30 11:55:00,53.85,53.94,53.84,53.87,291420.0,53.5266,53.6161,53.5167,53.5465,291420.0
2018-05-30 12:00:00,53.9,53.94,53.89,53.91,102380.0,53.5763,53.6161,53.5664,53.5863,102380.0
2018-05-30 12:05:00,53.9,53.93,53.87,53.87,61040.0,53.5763,53.6062,53.5465,53.5465,61040.0
2018-05-30 12:10:00,53.87,53.89,53.85,53.88,206000.0,53.5465,53.5664,53.5266,53.5565,206000.0
2018-05-30 12:15:00,53.87,53.91,53.85,53.88,132180.0,53.5465,53.5863,53.5266,53.5565,132180.0
2018-05-30 12:20:00,53.89,53.92,53.88,53.89,91260.0,53.5664,53.5962,53.5565,53.5664,91260.0
2018-05-30 12:25:00,53.88,53.93,53.88,53.89,93060.0,53.5565,53.6062,53.5565,53.5664,93060.0
2018-05-30 12:30:00,53.89,53.89,53.86,53.86,42700.0,53.5664,53.5664,53.5366,53.5366,42700.0
2018-05-30 12:35:00,53.85,53.88,53.82,53.82,198260.0,53.5266,53.5565,53.4968,53.4968,198260.0
2018-05-30 12:40:00,53.83,53.83,53.76,53.76,186760.0,53.5068,53.5068,53.4372,53.4372,186760.0
2018-05-30 12:45:00,53.76,53.8,53.72,53.77,137900.0,53.4372,53.4769,53.3974,53.4471,137900.0
2018-05-30 12:50:00,53.77,53.77,53.73,53.76,62620.0,53.4471,53.4471,53.4074,53.4372,62620.0
2018-05-30 12:55:00,53.8,53.8,53.76,53.77,43000.0,53.4769,53.4769,53.4372,53.4471,43000.0
2018-05-30 13:00:00,53.77,53.79,53.74,53.78,135960.0,53.4471,53.467,53.4173,53.4571,135960.0
2018-05-30 13:05:00,53.77,53.8,53.76,53.78,33140.0,53.4471,53.4769,53.4372,53.4571,33140.0
2018-05-30 13:10:00,53.78,53.79,53.73,53.79,58200.0,53.4571,53.467,53.4074,53.467,58200.0
2018-05-30 13:15:00,53.79,53.89,53.79,53.89,168500.0,53.467,53.5664,53.467,53.5664,168500.0
2018-05-30 13:20:00,53.86,53.88,53.83,53.85,231460.0,53.5366,53.5565,53.5068,53.5266,231460.0
2018-05-30 13:25:00,53.84,53.87,53.82,53.82,62020.0,53.5167,53.5465,53.4968,53.4968,62020.0
2018-05-30 13:30:00,53.83,53.84,53.79,53.81,52860.0,53.5068,53.5167,53.467,53.4869,52860.0
2018-05-30 13:35:00,53.82,53.82,53.77,53.8,66460.0,53.4968,53.4968,53.4471,53.4769,66460.0
2018-05-30 13:40:00,53.81,53.82,53.79,53.79,30260.0,53.4869,53.4968,53.467,53.467,30260.0
2018-05-30 13:45:00,53.81,53.82,53.81,53.82,61360.0,53.4869,53.4968,53.4869,53.4968,61360.0
2018-05-30 13:50:00,53.81,53.84,53.75,53.75,53740.0,53.4869,53.5167,53.4272,53.4272,53740.0
2018-05-30 13:55:00,53.76,53.79,53.75,53.75,43380.0,53.4372,53.467,53.4272,53.4272,43380.0
2018-05-30 14:00:00,53.77,53.79,53.75,53.76,143020.0,53.4471,53.467,53.4272,53.4372,143020.0
2018-05-30 14:05:00,53.77,53.82,53.77,53.82,34940.0,53.4471,53.4968,53.4471,53.4968,34940.0
2018-05-30 14:10:00,53.81,53.83,53.81,53.81,100000.0,53.4869,53.5068,53.4869,53.4869,100000.0
2018-05-30 14:15:00,53.81,53.83,53.79,53.8,83120.0,53.4869,53.5068,53.467,53.4769,83120.0
2018-05-30 14:20:00,53.82,53.83,53.81,53.82,40460.0,53.4968,53.5068,53.4869,53.4968,40460.0
2018-05-30 14:25:00,53.81,53.83,53.79,53.83,73000.0,53.4869,53.5068,53.467,53.5068,73000.0
2018-05-30 14:30:00,53.81,53.86,53.81,53.85,76760.0,53.4869,53.5366,53.4869,53.5266,76760.0
2018-05-30 14:35:00,53.84,53.88,53.84,53.85,85640.0,53.5167,53.5565,53.5167,53.5266,85640.0
2018-05-30 14:40:00,53.86,53.88,53.84,53.85,161220.0,53.5366,53.5565,53.5167,53.5266,161220.0
2018-05-30 14:45:00,53.86,53.87,53.85,53.86,46500.0,53.5366,53.5465,53.5266,53.5366,46500.0
2018-05-30 14:50:00,53.87,53.91,53.86,53.88,142420.0,53.5465,53.5863,53.5366,53.5565,142420.0
2018-05-30 14:55:00,53.89,53.9,53.86,53.9,97540.0,53.5664,53.5763,53.5366,53.5763,97540.0
2018-05-30 15:00:00,53.91,53.93,53.89,53.89,117280.0,53.5863,53.6062,53.5664,53.5664,117280.0
2018-05-30 15:05:00,53.89,53.91,53.85,53.85,90900.0,53.5664,53.5863,53.5266,53.5266,90900.0
2018-05-30 15:10:00,53.86,53.9,53.85,53.88,116280.0,53.5366,53.5763,53.5266,53.5565,116280.0
2018-05-30 15:15:00,53.89,53.91,53.89,53.9,67200.0,53.5664,53.5863,53.5664,53.5763,67200.0
2018-05-30 15:20:00,53.9,53.91,53.88,53.88,32000.0,53.5763,53.5863,53.5565,53.5565,32000.0
2018-05-30 15:25:00,53.86,53.91,53.86,53.89,160440.0,53.5366,53.5863,53.5366,53.5664,160440.0
2018-05-30 15:30:00,53.88,53.9,53.85,53.89,140620.0,53.5565,53.5763,53.5266,53.5664,140620.0
2018-05-30 15:35:00,53.89,53.9,53.85,53.85,210560.0,53.5664,53.5763,53.5266,53.5266,210560.0
2018-05-30 15:40:00,53.85,53.9,53.83,53.88,197940.0,53.5266,53.5763,53.5068,53.5565,197940.0
2018-05-30 15:45:00,53.88,53.88,53.81,53.84,144860.0,53.5565,53.5565,53.4869,53.5167,144860.0
2018-05-30 15:50:00,53.86,53.95,53.86,53.95,289720.0,53.5366,53.626,53.5366,53.626,289720.0
2018-05-30 15:55:00,53.94,53.95,53.84,53.84,854780.0,53.6161,53.626,53.5167,53.5167,854780.0
2018-05-31 09:30:00,54.1,54.42,53.9,54.38,3577080.0,53.7751,54.0932,53.5763,54.0535,3577080.0
2018-05-31 09:35:00,54.37,54.82,54.34,54.79,2090020.0,54.0435,54.4908,54.0137,54.461,2090020.0
2018-05-31 09:40:00,54.78,54.81,54.61,54.63,1102060.0,54.4511,54.4809,54.2821,54.302,1102060.0
2018-05-31 09:45:00,54.63,54.83,54.63,54.73,958800.0,54.302,54.5008,54.302,54.4014,958800.0
2018-05-31 09:50:00,54.73,54.84,54.7,54.8,733400.0,54.4014,54.5107,54.3715,54.4709,733400.0
2018-05-31 09:55:00,54.81,54.85,54.73,54.76,598880.0,54.4809,54.5206,54.4014,54.4312,598880.0
2018-05-31 10:00:00,54.78,54.96,54.76,54.96,1019760.0,54.4511,54.63,54.4312,54.63,1019760.0
2018-05-31 10:05:00,54.96,55.03,54.91,55.03,1406000.0,54.63,54.6996,54.5803,54.6996,1406000.0
2018-05-31 10:10:00,55.02,55.22,54.98,55.16,1089980.0,54.6896,54.8884,54.6499,54.8288,1089980.0
2018-05-31 10:15:00,55.17,55.17,55.07,55.1,560180.0,54.8387,54.8387,54.7393,54.7691,560180.0
2018-05-31 10:20:00,55.11,55.24,55.08,55.21,831900.0,54.7791,54.9083,54.7493,54.8785,831900.0
2018-05-31 10:25:00,55.2,55.22,55.12,55.19,648740.0,54.8685,54.8884,54.789,54.8586,648740.0
2018-05-31 10:30:00,55.18,55.32,55.16,55.29,1013140.0,54.8487,54.9878,54.8288,54.958,1013140.0
2018-05-31 10:35:00,55.3,55.3,55.15,55.17,743300.0,54.9679,54.9679,54.8188,54.8387,743300.0
2018-05-31 10:40:00,55.16,55.21,55.14,55.16,530300.0,54.8288,54.8785,54.8089,54.8288,530300.0
2018-05-31 10:45:00,55.14,55.17,54.89,54.94,787480.0,54.8089,54.8387,54.5604,54.6101,787480.0
2018-05-31 10:50:00,54.92,55.06,54.89,55.05,562640.0,54.5902,54.7294,54.5604,54.7194,562640.0
2018-05-31 10:55:00,55.07,55.07,55.01,55.02,215760.0,54.7393,54.7393,54.6797,54.6896,215760.0
2018-05-31 11:00:00,55.01,55.13,55.0,55.13,392660.0,54.6797,54.799,54.6697,54.799,392660.0
2018-05-31 11:05:00,55.11,55.18,55.11,55.16,318440.0,54.7791,54.8487,54.7791,54.8288,318440.0
2018-05-31 11:10:00,55.16,55.2,55.14,55.19,454260.0,54.8288,54.8685,54.8089,54.8586,454260.0
2018-05-31 11:15:00,55.18,55.18,55.07,55.07,350840.0,54.8487,54.8487,54.7393,54.7393,350840.0
2018-05-31 11:20:00,55.06,55.18,55.06,55.17,311160.0,54.7294,54.8487,54.7294,54.8387,311160.0
2018-05-31 11:25:00,55.16,55.32,55.16,55.29,713960.0,54.8288,54.9878,54.8288,54.958,713960.0
2018-05-31 11:30:00,55.3,55.3,55.23,55.27,430500.0,54.9679,54.9679,54.8984,54.9381,430500.0
2018-05-31 11:35:00,55.27,55.43,55.27,55.42,657040.0,54.9381,55.0972,54.9381,55.0872,657040.0
2018-05-31 11:40:00,55.42,55.5,55.35,55.38,539140.0,55.0872,55.1667,55.0176,55.0475,539140.0
2018-05-31 11:45:00,55.39,55.4,55.24,55.32,571800.0,55.0574,55.0673,54.9083,54.9878,571800.0
2018-05-31 11:50:00,55.31,55.33,55.26,55.3,265880.0,54.9779,54.9978,54.9282,54.9679,265880.0
2018-05-31 11:55:00,55.3,55.35,55.26,55.27,236440.0,54.9679,55.0176,54.9282,54.9381,236440.0
2018-05-31 12:00:00,55.25,55.3,55.18,55.3,232000.0,54.9182,54.9679,54.8487,54.9679,232000.0
2018-05-31 12:05:00,55.3,55.37,55.17,55.18,291220.0,54.9679,55.0375,54.8387,54.8487,291220.0
2018-05-31 12:10:00,55.22,55.29,55.22,55.25,220720.0,54.8884,54.958,54.8884,54.9182,220720.0
2018-05-31 12:15:00,55.24,55.33,55.22,55.33,338100.0,54.9083,54.9978,54.8884,54.9978,338100.0
2018-05-31 12:20:00,55.32,55.37,55.31,55.31,147200.0,54.9878,55.0375,54.9779,54.9779,147200.0
2018-05-31 12:25:00,55.31,55.32,55.24,55.28,292180.0,54.9779,54.9878,54.9083,54.9481,292180.0
2018-05-31 12:30:00,55.28,55.29,55.16,55.16,306140.0,54.9481,54.958,54.8288,54.8288,306140.0
2018-05-31 12:35:00,55.18,55.22,55.07,55.07,352980.0,54.8487,54.8884,54.7393,54.7393,352980.0
2018-05-31 12:40:00,55.08,55.19,55.03,55.14,386360.0,54.7493,54.8586,54.6996,54.8089,386360.0
2018-05-31 12:45:00,55.12,55.14,55.06,55.13,158620.0,54.789,54.8089,54.7294,54.799,158620.0
2018-05-31 12:50:00,55.18,55.19,55.16,55.17,236280.0,54.8487,54.8586,54.8288,54.8387,236280.0
2018-05-31 12:55:00,55.18,55.22,55.17,55.22,331500.0,54.8487,54.8884,54.8387,54.8884,331500.0
2018-05-31 13:00:00,55.21,55.24,55.1,55.14,251780.0,54.8785,54.9083,54.7691,54.8089,251780.0
2018-05-31 13:05:00,55.14,55.17,55.1,55.12,345600.0,54.8089,54.8387,54.7691,54.789,345600.0
2018-05-31 13:10:00,55.13,55.21,55.12,55.17,265300.0,54.799,54.8785,54.789,54.8387,265300.0
2018-05-31 13:15:00,55.19,55.28,55.17,55.28,262540.0,54.8586,54.9481,54.8387,54.9481,262540.0
2018-05-31 13:20:00,55.28,55.28,55.21,55.22,233780.0,54.9481,54.9481,54.8785,54.8884,233780.0
2018-05-31 13:25:00,55.23,55.27,55.22,55.25,414220.0,54.8984,54.9381,54.8884,54.9182,414220.0
2018-05-31 13:30:00,55.25,55.25,55.07,55.12,408040.0,54.9182,54.9182,54.7393,54.789,408040.0
2018-05-31 13:35:00,55.11,55.16,55.08,55.15,194940.0,54.7791,54.8288,54.7493,54.8188,194940.0
2018-05-31 13:40:00,55.15,55.16,55.11,55.15,224680.0,54.8188,54.8288,54.7791,54.8188,224680.0
2018-05-31 13:45:00,55.15,55.21,55.15,55.17,206440.0,54.8188,54.8785,54.8188,54.8387,206440.0
2018-05-31 13:50:00,55.17,55.21,55.15,55.19,325940.0,54.8387,54.8785,54.8188,54.8586,325940.0
2018-05-31 13:55:00,55.17,55.17,54.98,55.01,459880.0,54.8387,54.8387,54.6499,54.6797,459880.0
2018-05-31 14:00:00,55.0,55.08,54.92,55.08,484140.0,54.6697,54.7493,54.5902,54.7493,484140.0
2018-05-31 14:05:00,55.08,55.12,55.05,55.05,227960.0,54.7493,54.789,54.7194,54.7194,227960.0
2018-05-31 14:10:00,55.05,55.15,55.04,55.15,232700.0,54.7194,54.8188,54.7095,54.8188,232700.0
2018-05-31 14:15:00,55.15,55.21,55.12,55.15,191820.0,54.8188,54.8785,54.789,54.8188,191820.0
2018-05-31 14:20:00,55.15,55.23,55.15,55.22,161300.0,54.8188,54.8984,54.8188,54.8884,161300.0
2018-05-31 14:25:00,55.21,55.25,55.18,55.18,326720.0,54.8785,54.9182,54.8487,54.8487,326720.0
2018-05-31 14:30:00,55.2,55.22,55.17,55.18,127360.0,54.8685,54.8884,54.8387,54.8487,127360.0
2018-05-31 14:35:00,55.17,55.17,55.14,55.14,191080.0,54.8387,54.8387,54.8089,54.8089,191080.0
2018-05-31 14:40:00,55.15,55.23,55.13,55.23,132260.0,54.8188,54.8984,54.799,54.8984,132260.0
2018-05-31 14:45:00,55.22,55.23,55.19,55.19,426340.0,54.8884,54.8984,54.8586,54.8586,426340.0
2018-05-31 14:50:00,55.2,55.27,55.2,55.27,209760.0,54.8685,54.9381,54.8685,54.9381,209760.0
2018-05-31 14:55:00,55.26,55.27,55.19,55.24,167800.0,54.9282,54.9381,54.8586,54.9083,167800.0
2018-05-31 15:00:00,55.24,55.26,55.15,55.16,204560.0,54.9083,54.9282,54.8188,54.8288,204560.0
2018-05-31 15:05:00,55.16,55.3,55.16,55.3,274580.0,54.8288,54.9679,54.8288,54.9679,274580.0
2018-05-31 15:10:00,55.29,55.32,55.27,55.31,227360.0,54.958,54.9878,54.9381,54.9779,227360.0
2018-05-31 15:15:00,55.31,55.37,55.31,55.34,360960.0,54.9779,55.0375,54.9779,55.0077,360960.0
2018-05-31 15:20:00,55.33,55.39,55.32,55.34,281920.0,54.9978,55.0574,54.9878,55.0077,281920.0
2018-05-31 15:25:00,55.35,55.39,55.34,55.37,252900.0,55.0176,55.0574,55.0077,55.0375,252900.0
2018-05-31 15:30:00,55.37,55.38,55.31,55.33,378980.0,55.0375,55.0475,54.9779,54.9978,378980.0
2018-05-31 15:35:00,55.33,55.42,55.33,55.41,395440.0,54.9978,55.0872,54.9978,55.0773,395440.0
2018-05-31 15:40:00,55.41,55.41,55.33,55.35,509040.0,55.0773,55.0773,54.9978,55.0176,509040.0
2018-05-31 15:45:00,55.35,55.41,55.31,55.38,504180.0,55.0176,55.0773,54.9779,55.0475,504180.0
2018-05-31 15:50:00,55.38,55.38,55.16,55.22,1133940.0,55.0475,55.0475,54.8288,54.8884,1133940.0
2018-05-31 15:55:00,55.23,55.33,55.0,55.04,3739080.0,54.8984,54.9978,54.6697,54.7095,3739080.0
2018-06-01 09:30:00,55.63,55.82,55.6,55.81,3175320.0,55.296,55.4848,55.2661,55.4749,3175320.0
2018-06-01 09:35:00,55.82,56.12,55.82,56.04,2887680.0,55.4848,55.783,55.4848,55.7035,2887680.0
2018-06-01 09:40:00,56.04,56.04,55.86,55.86,1160360.0,55.7035,55.7035,55.5246,55.5246,1160360.0
2018-06-01 09:45:00,55.86,55.97,55.85,55.89,858860.0,55.5246,55.6339,55.5146,55.5544,858860.0
2018-06-01 09:50:00,55.89,55.98,55.89,55.98,571560.0,55.5544,55.6439,55.5544,55.6439,571560.0
2018-06-01 09:55:00,55.98,56.06,55.94,56.02,868740.0,55.6439,55.7234,55.6041,55.6836,868740.0
2018-06-01 10:00:00,56.03,56.13,56.02,56.13,1187320.0,55.6936,55.793,55.6836,55.793,1187320.0
2018-06-01 10:05:00,56.14,56.2,56.09,56.14,1505520.0,55.8029,55.8625,55.7532,55.8029,1505520.0
2018-06-01 10:10:00,56.14,56.26,56.13,56.23,698800.0,55.8029,55.9222,55.793,55.8924,698800.0
2018-06-01 10:15:00,56.23,56.24,56.0,56.21,899240.0,55.8924,55.9023,55.6637,55.8725,899240.0
2018-06-01 10:20:00,56.22,56.48,56.19,56.4,1721360.0,55.8824,56.1409,55.8526,56.0613,1721360.0
2018-06-01 10:25:00,56.4,56.5,56.39,56.48,1635140.0,56.0613,56.1607,56.0514,56.1409,1635140.0
2018-06-01 10:30:00,56.5,56.5,56.36,56.4,589340.0,56.1607,56.1607,56.0216,56.0613,589340.0
2018-06-01 10:35:00,56.4,56.53,56.39,56.5,745440.0,56.0613,56.1906,56.0514,56.1607,745440.0
2018-06-01 10:40:00,56.51,56.56,56.47,56.51,631220.0,56.1707,56.2204,56.1309,56.1707,631220.0
2018-06-01 10:45:00,56.53,56.67,56.51,56.67,840760.0,56.1906,56.3297,56.1707,56.3297,840760.0
2018-06-01 10:50:00,56.67,56.77,56.65,56.76,1122720.0,56.3297,56.4291,56.3098,56.4192,1122720.0
2018-06-01 10:55:00,56.74,56.84,56.66,56.7,881820.0,56.3993,56.4987,56.3198,56.3595,881820.0
2018-06-01 11:00:00,56.72,56.9,56.72,56.89,1102260.0,56.3794,56.5583,56.3794,56.5484,1102260.0
2018-06-01 11:05:00,56.89,56.91,56.82,56.85,1209000.0,56.5484,56.5683,56.4788,56.5086,1209000.0
2018-06-01 11:10:00,56.86,56.9,56.81,56.84,729580.0,56.5186,56.5583,56.4689,56.4987,729580.0
2018-06-01 11:15:00,56.84,56.85,56.73,56.81,472120.0,56.4987,56.5086,56.3894,56.4689,472120.0
2018-06-01 11:20:00,56.8,56.84,56.67,56.69,368740.0,56.4589,56.4987,56.3297,56.3496,368740.0
2018-06-01 11:25:00,56.69,56.85,56.63,56.64,531820.0,56.3496,56.5086,56.29,56.2999,531820.0
2018-06-01 11:30:00,56.64,56.74,56.62,56.71,649580.0,56.2999,56.3993,56.28,56.3695,649580.0
2018-06-01 11:35:00,56.73,56.81,56.73,56.74,255580.0,56.3894,56.4689,56.3894,56.3993,255580.0
2018-06-01 11:40:00,56.75,56.81,56.74,56.79,191140.0,56.4092,56.4689,56.3993,56.449,191140.0
2018-06-01 11:45:00,56.8,56.82,56.76,56.76,212860.0,56.4589,56.4788,56.4192,56.4192,212860.0
2018-06-01 11:50:00,56.78,56.8,56.76,56.77,220240.0,56.4391,56.4589,56.4192,56.4291,220240.0
2018-06-01 11:55:00,56.78,56.8,56.76,56.77,114000.0,56.4391,56.4589,56.4192,56.4291,114000.0
2018-06-01 12:00:00,56.77,56.8,56.73,56.74,309480.0,56.4291,56.4589,56.3894,56.3993,309480.0
2018-06-01 12:05:00,56.74,56.76,56.71,56.74,176980.0,56.3993,56.4192,56.3695,56.3993,176980.0
2018-06-01 12:10:00,56.74,56.76,56.71,56.71,159700.0,56.3993,56.4192,56.3695,56.3695,159700.0
2018-06-01 12:15:00,56.71,56.74,56.68,56.69,201160.0,56.3695,56.3993,56.3397,56.3496,201160.0
2018-06-01 12:20:00,56.68,56.7,56.67,56.7,190500.0,56.3397,56.3595,56.3297,56.3595,190500.0
2018-06-01 12:25:00,56.7,56.71,56.65,56.69,79660.0,56.3595,56.3695,56.3098,56.3496,79660.0
2018-06-01 12:30:00,56.71,56.73,56.69,56.73,125660.0,56.3695,56.3894,56.3496,56.3894,125660.0
2018-06-01 12:35:00,56.75,56.77,56.71,56.75,163000.0,56.4092,56.4291,56.3695,56.4092,163000.0
2018-06-01 12:40:00,56.75,56.75,56.7,56.73,84580.0,56.4092,56.4092,56.3595,56.3894,84580.0
2018-06-01 12:45:00,56.73,56.75,56.68,56.69,77660.0,56.3894,56.4092,56.3397,56.3496,77660.0
2018-06-01 12:50:00,56.68,56.73,56.66,56.73,94380.0,56.3397,56.3894,56.3198,56.3894,94380.0
2018-06-01 12:55:00,56.72,56.74,56.67,56.7,100180.0,56.3794,56.3993,56.3297,56.3595,100180.0
2018-06-01 13:00:00,56.7,56.78,56.69,56.77,212600.0,56.3595,56.4391,56.3496,56.4291,212600.0
2018-06-01 13:05:00,56.79,56.82,56.75,56.8,224800.0,56.449,56.4788,56.4092,56.4589,224800.0
2018-06-01 13:10:00,56.8,56.81,56.77,56.81,163320.0,56.4589,56.4689,56.4291,56.4689,163320.0
2018-06-01 13:15:00,56.79,56.81,56.74,56.74,217300.0,56.449,56.4689,56.3993,56.3993,217300.0
2018-06-01 13:20:00,56.72,56.8,56.72,56.79,171660.0,56.3794,56.4589,56.3794,56.449,171660.0
2018-06-01 13:25:00,56.8,56.82,56.77,56.78,106780.0,56.4589,56.4788,56.4291,56.4391,106780.0
2018-06-01 13:30:00,56.78,56.81,56.74,56.79,179080.0,56.4391,56.4689,56.3993,56.449,179080.0
2018-06-01 13:35:00,56.76,56.79,56.73,56.73,157820.0,56.4192,56.449,56.3894,56.3894,157820.0
2018-06-01 13:40:00,56.72,56.75,56.71,56.73,131240.0,56.3794,56.4092,56.3695,56.3894,131240.0
2018-06-01 13:45:00,56.73,56.78,56.73,56.74,197620.0,56.3894,56.4391,56.3894,56.3993,197620.0
2018-06-01 13:50:00,56.73,56.74,56.71,56.74,214660.0,56.3894,56.3993,56.3695,56.3993,214660.0
2018-06-01 13:55:00,56.74,56.74,56.7,56.7,219140.0,56.3993,56.3993,56.3595,56.3595,219140.0
2018-06-01 14:00:00,56.71,56.72,56.67,56.67,130380.0,56.3695,56.3794,56.3297,56.3297,130380.0
2018-06-01 14:05:00,56.68,56.7,56.63,56.63,111080.0,56.3397,56.3595,56.29,56.29,111080.0
2018-06-01 14:10:00,56.65,56.65,56.61,56.65,302520.0,56.3098,56.3098,56.2701,56.3098,302520.0
2018-06-01 14:15:00,56.65,56.67,56.62,56.67,139020.0,56.3098,56.3297,56.28,56.3297,139020.0
2018-06-01 14:20:00,56.66,56.72,56.66,56.71,209780.0,56.3198,56.3794,56.3198,56.3695,209780.0
2018-06-01 14:25:00,56.7,56.7,56.65,56.66,89840.0,56.3595,56.3595,56.3098,56.3198,89840.0
2018-06-01 14:30:00,56.67,56.7,56.63,56.64,147800.0,56.3297,56.3595,56.29,56.2999,147800.0
2018-06-01 14:35:00,56.63,56.64,56.6,56.63,85920.0,56.29,56.2999,56.2601,56.29,85920.0
2018-06-01 14:40:00,56.63,56.68,56.59,56.66,175180.0,56.29,56.3397,56.2502,56.3198,175180.0
2018-06-01 14:45:00,56.66,56.68,56.64,56.68,130620.0,56.3198,56.3397,56.2999,56.3397,130620.0
2018-06-01 14:50:00,56.68,56.72,56.67,56.69,78000.0,56.3397,56.3794,56.3297,56.3496,78000.0
2018-06-01 14:55:00,56.68,56.72,56.67,56.68,97520.0,56.3397,56.3794,56.3297,56.3397,97520.0
2018-06-01 15:00:00,56.68,56.69,56.63,56.64,202780.0,56.3397,56.3496,56.29,56.2999,202780.0
2018-06-01 15:05:00,56.65,56.65,56.59,56.6,294460.0,56.3098,56.3098,56.2502,56.2601,294460.0
2018-06-01 15:10:00,56.59,56.61,56.56,56.58,383980.0,56.2502,56.2701,56.2204,56.2403,383980.0
2018-06-01 15:15:00,56.58,56.66,56.57,56.65,191180.0,56.2403,56.3198,56.2303,56.3098,191180.0
2018-06-01 15:20:00,56.64,56.65,56.61,56.62,179060.0,56.2999,56.3098,56.2701,56.28,179060.0
2018-06-01 15:25:00,56.62,56.65,56.62,56.64,82800.0,56.28,56.3098,56.28,56.2999,82800.0
2018-06-01 15:30:00,56.64,56.67,56.59,56.59,336320.0,56.2999,56.3297,56.2502,56.2502,336320.0
2018-06-01 15:35:00,56.58,56.6,56.53,56.58,376080.0,56.2403,56.2601,56.1906,56.2403,376080.0
2018-06-01 15:40:00,56.59,56.64,56.58,56.6,349280.0,56.2502,56.2999,56.2403,56.2601,349280.0
2018-06-01 15:45:00,56.6,56.62,56.54,56.6,386540.0,56.2601,56.28,56.2005,56.2601,386540.0
2018-06-01 15:50:00,56.67,56.7,56.62,56.67,389460.0,56.3297,56.3595,56.28,56.3297,389460.0
2018-06-01 15:55:00,56.67,56.75,56.64,56.75,1362400.0,56.3297,56.4092,56.2999,56.4092,1362400.0
2018-06-04 09:30:00,56.93,57.27,56.85,57.25,2181420.0,56.5882,56.9261,56.5086,56.9062,2181420.0
2018-06-04 09:35:00,57.26,57.5,57.26,57.37,1653480.0,56.9162,57.1547,56.9162,57.0255,1653480.0
2018-06-04 09:40:00,57.37,57.5,57.3,57.48,889900.0,57.0255,57.1547,56.9559,57.1348,889900.0
2018-06-04 09:45:00,57.49,57.6,57.48,57.54,789560.0,57.1448,57.2541,57.1348,57.1945,789560.0
2018-06-04 09:50:00,57.55,57.74,57.47,57.72,865800.0,57.2044,57.3933,57.1249,57.3734,865800.0
2018-06-04 09:55:00,57.73,57.8,57.69,57.78,753180.0,57.3833,57.4529,57.3436,57.433,753180.0
2018-06-04 10:00:00,57.78,57.89,57.6,57.68,1360800.0,57.433,57.5424,57.2541,57.3336,1360800.0
2018-06-04 10:05:00,57.68,57.73,57.58,57.58,534680.0,57.3336,57.3833,57.2342,57.2342,534680.0
2018-06-04 10:10:00,57.6,57.63,57.41,57.5,808340.0,57.2541,57.2839,57.0653,57.1547,808340.0
2018-06-04 10:15:00,57.51,57.67,57.51,57.61,443840.0,57.1647,57.3237,57.1647,57.2641,443840.0
2018-06-04 10:20:00,57.61,57.72,57.61,57.72,281620.0,57.2641,57.3734,57.2641,57.3734,281620.0
2018-06-04 10:25:00,57.73,57.73,57.53,57.54,247180.0,57.3833,57.3833,57.1845,57.1945,247180.0
2018-06-04 10:30:00,57.55,57.6,57.51,57.56,336900.0,57.2044,57.2541,57.1647,57.2144,336900.0
2018-06-04 10:35:00,57.59,57.62,57.55,57.59,196580.0,57.2442,57.274,57.2044,57.2442,196580.0
2018-06-04 10:40:00,57.6,57.75,57.55,57.72,293580.0,57.2541,57.4032,57.2044,57.3734,293580.0
2018-06-04 10:45:00,57.72,57.76,57.64,57.67,234900.0,57.3734,57.4132,57.2939,57.3237,234900.0
2018-06-04 10:50:00,57.68,57.69,57.58,57.67,218120.0,57.3336,57.3436,57.2342,57.3237,218120.0
2018-06-04 10:55:00,57.64,57.65,57.6,57.64,269180.0,57.2939,57.3038,57.2541,57.2939,269180.0
2018-06-04 11:00:00,57.65,57.72,57.56,57.58,285440.0,57.3038,57.3734,57.2144,57.2342,285440.0
2018-06-04 11:05:00,57.58,57.64,57.55,57.58,179680.0,57.2342,57.2939,57.2044,57.2342,179680.0
2018-06-04 11:10:00,57.58,57.62,57.51,57.53,183720.0,57.2342,57.274,57.1647,57.1845,183720.0
2018-06-04 11:15:00,57.55,57.66,57.53,57.65,145520.0,57.2044,57.3138,57.1845,57.3038,145520.0
2018-06-04 11:20:00,57.66,57.66,57.54,57.55,113360.0,57.3138,57.3138,57.1945,57.2044,113360.0
2018-06-04 11:25:00,57.53,57.58,57.52,57.58,78240.0,57.1845,57.2342,57.1746,57.2342,78240.0
2018-06-04 11:30:00,57.58,57.58,57.52,57.53,79500.0,57.2342,57.2342,57.1746,57.1845,79500.0
2018-06-04 11:35:00,57.53,57.54,57.46,57.46,156160.0,57.1845,57.1945,57.115,57.115,156160.0
2018-06-04 11:40:00,57.48,57.54,57.48,57.51,110320.0,57.1348,57.1945,57.1348,57.1647,110320.0
2018-06-04 11:45:00,57.5,57.53,57.46,57.52,114200.0,57.1547,57.1845,57.115,57.1746,114200.0
2018-06-04 11:50:00,57.52,57.55,57.36,57.36,269440.0,57.1746,57.2044,57.0156,57.0156,269440.0
2018-06-04 11:55:00,57.38,57.5,57.38,57.49,319320.0,57.0354,57.1547,57.0354,57.1448,319320.0
2018-06-04 12:00:00,57.48,57.48,57.35,57.37,145020.0,57.1348,57.1348,57.0056,57.0255,145020.0
2018-06-04 12:05:00,57.38,57.39,57.32,57.32,164060.0,57.0354,57.0454,56.9758,56.9758,164060.0
2018-06-04 12:10:00,57.3,57.36,57.23,57.36,183600.0,56.9559,57.0156,56.8863,57.0156,183600.0
2018-06-04 12:15:00,57.36,57.43,57.36,57.43,198440.0,57.0156,57.0851,57.0156,57.0851,198440.0
2018-06-04 12:20:00,57.42,57.49,57.42,57.48,376440.0,57.0752,57.1448,57.0752,57.1348,376440.0
2018-06-04 12:25:00,57.49,57.55,57.48,57.5,400020.0,57.1448,57.2044,57.1348,57.1547,400020.0
2018-06-04 12:30:00,57.47,57.55,57.45,57.53,510360.0,57.1249,57.2044,57.105,57.1845,510360.0
2018-06-04 12:35:00,57.54,57.63,57.54,57.54,651940.0,57.1945,57.2839,57.1945,57.1945,651940.0
2018-06-04 12:40:00,57.55,57.62,57.53,57.6,295660.0,57.2044,57.274,57.1845,57.2541,295660.0
2018-06-04 12:45:00,57.59,57.65,57.56,57.63,389980.0,57.2442,57.3038,57.2144,57.2839,389980.0
2018-06-04 12:50:00,57.63,57.72,57.63,57.71,326560.0,57.2839,57.3734,57.2839,57.3635,326560.0
2018-06-04 12:55:00,57.71,57.71,57.63,57.63,203760.0,57.3635,57.3635,57.2839,57.2839,203760.0
2018-06-04 13:00:00,57.64,57.73,57.62,57.71,301260.0,57.2939,57.3833,57.274,57.3635,301260.0
2018-06-04 13:05:00,57.72,57.73,57.69,57.7,144040.0,57.3734,57.3833,57.3436,57.3535,144040.0
2018-06-04 13:10:00,57.71,57.73,57.67,57.71,178000.0,57.3635,57.3833,57.3237,57.3635,178000.0
2018-06-04 13:15:00,57.72,57.72,57.68,57.72,156020.0,57.3734,57.3734,57.3336,57.3734,156020.0
2018-06-04 13:20:00,57.73,57.73,57.69,57.72,223480.0,57.3833,57.3833,57.3436,57.3734,223480.0
2018-06-04 13:25:00,57.71,57.75,57.71,57.73,152660.0,57.3635,57.4032,57.3635,57.3833,152660.0
2018-06-04 13:30:00,57.74,57.74,57.72,57.73,162740.0,57.3933,57.3933,57.3734,57.3833,162740.0
2018-06-04 13:35:00,57.73,57.75,57.67,57.69,246780.0,57.3833,57.4032,57.3237,57.3436,246780.0
2018-06-04 13:40:00,57.69,57.7,57.66,57.69,126780.0,57.3436,57.3535,57.3138,57.3436,126780.0
2018-06-04 13:45:00,57.7,57.74,57.68,57.68,237320.0,57.3535,57.3933,57.3336,57.3336,237320.0
2018-06-04 13:50:00,57.7,57.7,57.64,57.64,219780.0,57.3535,57.3535,57.2939,57.2939,219780.0
2018-06-04 13:55:00,57.64,57.74,57.61,57.74,219920.0,57.2939,57.3933,57.2641,57.3933,219920.0
2018-06-04 14:00:00,57.74,57.75,57.7,57.73,226120.0,57.3933,57.4032,57.3535,57.3833,226120.0
2018-06-04 14:05:00,57.75,57.77,57.74,57.76,78000.0,57.4032,57.4231,57.3933,57.4132,78000.0
2018-06-04 14:10:00,57.75,57.77,57.75,57.77,110640.0,57.4032,57.4231,57.4032,57.4231,110640.0
2018-06-04 14:15:00,57.77,57.77,57.67,57.71,191560.0,57.4231,57.4231,57.3237,57.3635,191560.0
2018-06-04 14:20:00,57.7,57.72,57.69,57.72,130000.0,57.3535,57.3734,57.3436,57.3734,130000.0
2018-06-04 14:25:00,57.71,57.71,57.67,57.68,99000.0,57.3635,57.3635,57.3237,57.3336,99000.0
2018-06-04 14:30:00,57.7,57.7,57.67,57.69,96860.0,57.3535,57.3535,57.3237,57.3436,96860.0
2018-06-04 14:35:00,57.68,57.7,57.67,57.68,136000.0,57.3336,57.3535,57.3237,57.3336,136000.0
2018-06-04 14:40:00,57.69,57.69,57.62,57.62,182340.0,57.3436,57.3436,57.274,57.274,182340.0
2018-06-04 14:45:00,57.61,57.64,57.56,57.64,279540.0,57.2641,57.2939,57.2144,57.2939,279540.0
2018-06-04 14:50:00,57.63,57.63,57.56,57.58,194220.0,57.2839,57.2839,57.2144,57.2342,194220.0
2018-06-04 14:55:00,57.57,57.64,57.57,57.64,176400.0,57.2243,57.2939,57.2243,57.2939,176400.0
2018-06-04 15:00:00,57.62,57.62,57.58,57.59,107580.0,57.274,57.274,57.2342,57.2442,107580.0
2018-06-04 15:05:00,57.58,57.59,57.57,57.57,73400.0,57.2342,57.2442,57.2243,57.2243,73400.0
2018-06-04 15:10:00,57.56,57.58,57.53,57.57,120440.0,57.2144,57.2342,57.1845,57.2243,120440.0
2018-06-04 15:15:00,57.58,57.59,57.55,57.58,197560.0,57.2342,57.2442,57.2044,57.2342,197560.0
2018-06-04 15:20:00,57.59,57.6,57.58,57.59,174720.0,57.2442,57.2541,57.2342,57.2442,174720.0
2018-06-04 15:25:00,57.59,57.61,57.58,57.61,223260.0,57.2442,57.2641,57.2342,57.2641,223260.0
2018-06-04 15:30:00,57.62,57.7,57.62,57.68,337940.0,57.274,57.3535,57.274,57.3336,337940.0
2018-06-04 15:35:00,57.68,57.69,57.64,57.69,259300.0,57.3336,57.3436,57.2939,57.3436,259300.0
2018-06-04 15:40:00,57.69,57.7,57.65,57.66,346540.0,57.3436,57.3535,57.3038,57.3138,346540.0
2018-06-04 15:45:00,57.66,57.67,57.62,57.63,379380.0,57.3138,57.3237,57.274,57.2839,379380.0
2018-06-04 15:50:00,57.64,57.67,57.63,57.64,372200.0,57.2939,57.3237,57.2839,57.2939,372200.0
2018-06-04 15:55:00,57.64,57.69,57.6,57.65,1191680.0,57.2939,57.3436,57.2541,57.3038,1191680.0
2018-06-05 09:30:00,57.71,57.8,57.5,57.55,1108920.0,57.3635,57.4529,57.1547,57.2044,1108920.0
2018-06-05 09:35:00,57.52,57.57,57.37,57.46,687800.0,57.1746,57.2243,57.0255,57.115,687800.0
2018-06-05 09:40:00,57.45,57.55,57.38,57.53,436340.0,57.105,57.2044,57.0354,57.1845,436340.0
2018-06-05 09:45:00,57.52,57.75,57.51,57.74,715480.0,57.1746,57.4032,57.1647,57.3933,715480.0
2018-06-05 09:50:00,57.75,57.78,57.64,57.67,584120.0,57.4032,57.433,57.2939,57.3237,584120.0
2018-06-05 09:55:00,57.68,57.74,57.65,57.74,368940.0,57.3336,57.3933,57.3038,57.3933,368940.0
2018-06-05 10:00:00,57.75,57.92,57.73,57.91,711520.0,57.4032,57.5722,57.3833,57.5623,711520.0
2018-06-05 10:05:00,57.93,57.95,57.83,57.83,473120.0,57.5821,57.602,57.4827,57.4827,473120.0
2018-06-05 10:10:00,57.83,57.93,57.83,57.91,248160.0,57.4827,57.5821,57.4827,57.5623,248160.0
2018-06-05 10:15:00,57.91,57.98,57.86,57.96,213880.0,57.5623,57.6318,57.5126,57.612,213880.0
2018-06-05 10:20:00,57.97,58.0,57.95,57.98,268280.0,57.6219,57.6517,57.602,57.6318,268280.0
2018-06-05 10:25:00,57.97,58.03,57.96,58.03,284160.0,57.6219,57.6815,57.612,57.6815,284160.0
2018-06-05 10:30:00,58.04,58.05,57.88,57.88,271300.0,57.6915,57.7014,57.5324,57.5324,271300.0
2018-06-05 10:35:00,57.89,57.89,57.71,57.8,486080.0,57.5424,57.5424,57.3635,57.4529,486080.0
2018-06-05 10:40:00,57.82,57.88,57.8,57.86,205740.0,57.4728,57.5324,57.4529,57.5126,205740.0
2018-06-05 10:45:00,57.87,57.9,57.82,57.88,249800.0,57.5225,57.5523,57.4728,57.5324,249800.0
2018-06-05 10:50:00,57.87,57.89,57.85,57.89,103960.0,57.5225,57.5424,57.5026,57.5424,103960.0
2018-06-05 10:55:00,57.89,58.0,57.88,58.0,118200.0,57.5424,57.6517,57.5324,57.6517,118200.0
2018-06-05 11:00:00,57.99,57.99,57.88,57.95,164680.0,57.6418,57.6418,57.5324,57.602,164680.0
2018-06-05 11:05:00,57.94,57.95,57.77,57.79,201080.0,57.5921,57.602,57.4231,57.443,201080.0
2018-06-05 11:10:00,57.8,57.86,57.8,57.86,70000.0,57.4529,57.5126,57.4529,57.5126,70000.0
2018-06-05 11:15:00,57.87,57.88,57.81,57.82,132000.0,57.5225,57.5324,57.4629,57.4728,132000.0
2018-06-05 11:20:00,57.82,57.83,57.76,57.76,165020.0,57.4728,57.4827,57.4132,57.4132,165020.0
2018-06-05 11:25:00,57.76,57.77,57.66,57.66,200720.0,57.4132,57.4231,57.3138,57.3138,200720.0
2018-06-05 11:30:00,57.66,57.71,57.64,57.68,264920.0,57.3138,57.3635,57.2939,57.3336,264920.0
2018-06-05 11:35:00,57.68,57.68,57.61,57.62,234000.0,57.3336,57.3336,57.2641,57.274,234000.0
2018-06-05 11:40:00,57.6,57.6,57.43,57.43,340480.0,57.2541,57.2541,57.0851,57.0851,340480.0
2018-06-05 11:45:00,57.44,57.62,57.44,57.61,270520.0,57.0951,57.274,57.0951,57.2641,270520.0
2018-06-05 11:50:00,57.59,57.65,57.59,57.64,136200.0,57.2442,57.3038,57.2442,57.2939,136200.0
2018-06-05 11:55:00,57.63,57.64,57.57,57.58,182320.0,57.2839,57.2939,57.2243,57.2342,182320.0
2018-06-05 12:00:00,57.57,57.57,57.49,57.49,99040.0,57.2243,57.2243,57.1448,57.1448,99040.0
2018-06-05 12:05:00,57.5,57.55,57.44,57.52,173260.0,57.1547,57.2044,57.0951,57.1746,173260.0
2018-06-05 12:10:00,57.54,57.58,57.54,57.57,120400.0,57.1945,57.2342,57.1945,57.2243,120400.0
2018-06-05 12:15:00,57.58,57.58,57.51,57.54,138440.0,57.2342,57.2342,57.1647,57.1945,138440.0
2018-06-05 12:20:00,57.55,57.55,57.49,57.5,76000.0,57.2044,57.2044,57.1448,57.1547,76000.0
2018-06-05 12:25:00,57.49,57.55,57.49,57.54,51940.0,57.1448,57.2044,57.1448,57.1945,51940.0
2018-06-05 12:30:00,57.55,57.57,57.5,57.51,116280.0,57.2044,57.2243,57.1547,57.1647,116280.0
2018-06-05 12:35:00,57.51,57.59,57.5,57.59,103500.0,57.1647,57.2442,57.1547,57.2442,103500.0
2018-06-05 12:40:00,57.61,57.64,57.6,57.62,40000.0,57.2641,57.2939,57.2541,57.274,40000.0
2018-06-05 12:45:00,57.6,57.6,57.54,57.57,71140.0,57.2541,57.2541,57.1945,57.2243,71140.0
2018-06-05 12:50:00,57.59,57.63,57.58,57.61,103200.0,57.2442,57.2839,57.2342,57.2641,103200.0
2018-06-05 12:55:00,57.61,57.62,57.58,57.62,85460.0,57.2641,57.274,57.2342,57.274,85460.0
2018-06-05 13:00:00,57.61,57.62,57.6,57.62,34000.0,57.2641,57.274,57.2541,57.274,34000.0
2018-06-05 13:05:00,57.59,57.64,57.59,57.64,52520.0,57.2442,57.2939,57.2442,57.2939,52520.0
2018-06-05 13:10:00,57.64,57.65,57.63,57.64,65000.0,57.2939,57.3038,57.2839,57.2939,65000.0
2018-06-05 13:15:00,57.65,57.67,57.65,57.66,150420.0,57.3038,57.3237,57.3038,57.3138,150420.0
2018-06-05 13:20:00,57.67,57.67,57.63,57.67,83080.0,57.3237,57.3237,57.2839,57.3237,83080.0
2018-06-05 13:25:00,57.68,57.69,57.65,57.66,135800.0,57.3336,57.3436,57.3038,57.3138,135800.0
2018-06-05 13:30:00,57.67,57.68,57.64,57.64,96060.0,57.3237,57.3336,57.2939,57.2939,96060.0
2018-06-05 13:35:00,57.63,57.66,57.61,57.64,68240.0,57.2839,57.3138,57.2641,57.2939,68240.0
2018-06-05 13:40:00,57.64,57.64,57.62,57.64,37400.0,57.2939,57.2939,57.274,57.2939,37400.0
2018-06-05 13:45:00,57.65,57.65,57.6,57.61,70700.0,57.3038,57.3038,57.2541,57.2641,70700.0
2018-06-05 13:50:00,57.6,57.6,57.54,57.54,102360.0,57.2541,57.2541,57.1945,57.1945,102360.0
2018-06-05 13:55:00,57.55,57.59,57.55,57.55,56820.0,57.2044,57.2442,57.2044,57.2044,56820.0
2018-06-05 14:00:00,57.55,57.56,57.48,57.5,235820.0,57.2044,57.2144,57.1348,57.1547,235820.0
2018-06-05 14:05:00,57.51,57.52,57.49,57.52,49760.0,57.1647,57.1746,57.1448,57.1746,49760.0
2018-06-05 14:10:00,57.52,57.56,57.51,57.55,114060.0,57.1746,57.2144,57.1647,57.2044,114060.0
2018-06-05 14:15:00,57.55,57.59,57.54,57.56,67700.0,57.2044,57.2442,57.1945,57.2144,67700.0
2018-06-05 14:20:00,57.57,57.57,57.52,57.54,134900.0,57.2243,57.2243,57.1746,57.1945,134900.0
2018-06-05 14:25:00,57.54,57.58,57.54,57.57,97000.0,57.1945,57.2342,57.1945,57.2243,97000.0
2018-06-05 14:30:00,57.56,57.58,57.55,57.57,40000.0,57.2144,57.2342,57.2044,57.2243,40000.0
2018-06-05 14:35:00,57.58,57.62,57.56,57.61,164080.0,57.2342,57.274,57.2144,57.2641,164080.0
2018-06-05 14:40:00,57.61,57.69,57.6,57.68,248660.0,57.2641,57.3436,57.2541,57.3336,248660.0
2018-06-05 14:45:00,57.7,57.72,57.68,57.69,216240.0,57.3535,57.3734,57.3336,57.3436,216240.0
2018-06-05 14:50:00,57.7,57.73,57.68,57.72,115320.0,57.3535,57.3833,57.3336,57.3734,115320.0
2018-06-05 14:55:00,57.71,57.72,57.69,57.69,47000.0,57.3635,57.3734,57.3436,57.3436,47000.0
2018-06-05 15:00:00,57.68,57.68,57.61,57.66,100000.0,57.3336,57.3336,57.2641,57.3138,100000.0
2018-06-05 15:05:00,57.65,57.68,57.63,57.64,104000.0,57.3038,57.3336,57.2839,57.2939,104000.0
2018-06-05 15:10:00,57.64,57.64,57.55,57.56,211400.0,57.2939,57.2939,57.2044,57.2144,211400.0
2018-06-05 15:15:00,57.57,57.6,57.56,57.58,72140.0,57.2243,57.2541,57.2144,57.2342,72140.0
2018-06-05 15:20:00,57.58,57.6,57.5,57.51,125460.0,57.2342,57.2541,57.1547,57.1647,125460.0
2018-06-05 15:25:00,57.51,57.58,57.49,57.56,144660.0,57.1647,57.2342,57.1448,57.2144,144660.0
2018-06-05 15:30:00,57.56,57.58,57.51,57.52,169560.0,57.2144,57.2342,57.1647,57.1746,169560.0
2018-06-05 15:35:00,57.51,57.55,57.51,57.53,138580.0,57.1647,57.2044,57.1647,57.1845,138580.0
2018-06-05 15:40:00,57.53,57.53,57.49,57.51,144100.0,57.1845,57.1845,57.1448,57.1647,144100.0
2018-06-05 15:45:00,57.52,57.6,57.5,57.6,196580.0,57.1746,57.2541,57.1547,57.2541,196580.0
2018-06-05 15:50:00,57.6,57.61,57.54,57.59,404080.0,57.2541,57.2641,57.1945,57.2442,404080.0
2018-06-05 15:55:00,57.6,57.63,57.5,57.5,1022700.0,57.2541,57.2839,57.1547,57.1547,1022700.0
2018-06-06 09:30:00,57.64,57.74,57.49,57.63,1099580.0,57.2939,57.3933,57.1448,57.2839,1099580.0
2018-06-06 09:35:00,57.64,57.68,57.35,57.53,602900.0,57.2939,57.3336,57.0056,57.1845,602900.0
2018-06-06 09:40:00,57.54,57.65,57.52,57.58,296020.0,57.1945,57.3038,57.1746,57.2342,296020.0
2018-06-06 09:45:00,57.57,57.61,57.44,57.44,201780.0,57.2243,57.2641,57.0951,57.0951,201780.0
2018-06-06 09:50:00,57.47,57.57,57.44,57.55,245860.0,57.1249,57.2243,57.0951,57.2044,245860.0
2018-06-06 09:55:00,57.54,57.57,57.31,57.31,320000.0,57.1945,57.2243,56.9659,56.9659,320000.0
2018-06-06 10:00:00,57.34,57.41,57.22,57.24,417580.0,56.9957,57.0653,56.8764,56.8963,417580.0
2018-06-06 10:05:00,57.26,57.3,57.24,57.25,255160.0,56.9162,56.9559,56.8963,56.9062,255160.0
2018-06-06 10:10:00,57.25,57.29,57.2,57.28,323160.0,56.9062,56.946,56.8565,56.936,323160.0
2018-06-06 10:15:00,57.28,57.29,57.07,57.1,457740.0,56.936,56.946,56.7273,56.7571,457740.0
2018-06-06 10:20:00,57.11,57.24,57.1,57.18,307160.0,56.7671,56.8963,56.7571,56.8366,307160.0
2018-06-06 10:25:00,57.18,57.26,57.17,57.2,165540.0,56.8366,56.9162,56.8267,56.8565,165540.0
2018-06-06 10:30:00,57.16,57.23,57.05,57.07,230060.0,56.8168,56.8863,56.7074,56.7273,230060.0
2018-06-06 10:35:00,57.08,57.14,57.05,57.13,253560.0,56.7373,56.7969,56.7074,56.7869,253560.0
2018-06-06 10:40:00,57.13,57.19,57.07,57.09,416600.0,56.7869,56.8466,56.7273,56.7472,416600.0
2018-06-06 10:45:00,57.09,57.09,56.91,56.91,411540.0,56.7472,56.7472,56.5683,56.5683,411540.0
2018-06-06 10:50:00,56.92,57.03,56.9,57.0,328860.0,56.5782,56.6876,56.5583,56.6577,328860.0
2018-06-06 10:55:00,57.04,57.18,57.03,57.14,335340.0,56.6975,56.8366,56.6876,56.7969,335340.0
2018-06-06 11:00:00,57.17,57.29,57.16,57.2,279360.0,56.8267,56.946,56.8168,56.8565,279360.0
2018-06-06 11:05:00,57.2,57.27,57.19,57.2,187800.0,56.8565,56.9261,56.8466,56.8565,187800.0
2018-06-06 11:10:00,57.23,57.32,57.2,57.31,197160.0,56.8863,56.9758,56.8565,56.9659,197160.0
2018-06-06 11:15:00,57.31,57.38,57.29,57.38,321060.0,56.9659,57.0354,56.946,57.0354,321060.0
2018-06-06 11:20:00,57.38,57.45,57.37,57.39,278940.0,57.0354,57.105,57.0255,57.0454,278940.0
2018-06-06 11:25:00,57.38,57.43,57.37,57.41,268460.0,57.0354,57.0851,57.0255,57.0653,268460.0
2018-06-06 11:30:00,57.44,57.46,57.42,57.42,193960.0,57.0951,57.115,57.0752,57.0752,193960.0
2018-06-06 11:35:00,57.43,57.48,57.35,57.36,215340.0,57.0851,57.1348,57.0056,57.0156,215340.0
2018-06-06 11:40:00,57.39,57.44,57.38,57.42,115440.0,57.0454,57.0951,57.0354,57.0752,115440.0
2018-06-06 11:45:00,57.42,57.44,57.38,57.41,53060.0,57.0752,57.0951,57.0354,57.0653,53060.0
2018-06-06 11:50:00,57.4,57.4,57.31,57.31,164760.0,57.0553,57.0553,56.9659,56.9659,164760.0
2018-06-06 11:55:00,57.3,57.42,57.28,57.4,120220.0,56.9559,57.0752,56.936,57.0553,120220.0
2018-06-06 12:00:00,57.42,57.44,57.34,57.34,135320.0,57.0752,57.0951,56.9957,56.9957,135320.0
2018-06-06 12:05:00,57.35,57.35,57.27,57.27,176480.0,57.0056,57.0056,56.9261,56.9261,176480.0
2018-06-06 12:10:00,57.28,57.32,57.27,57.3,61500.0,56.936,56.9758,56.9261,56.9559,61500.0
2018-06-06 12:15:00,57.32,57.34,57.29,57.33,37600.0,56.9758,56.9957,56.946,56.9857,37600.0
2018-06-06 12:20:00,57.31,57.32,57.23,57.24,106540.0,56.9659,56.9758,56.8863,56.8963,106540.0
2018-06-06 12:25:00,57.24,57.25,57.2,57.25,222400.0,56.8963,56.9062,56.8565,56.9062,222400.0
2018-06-06 12:30:00,57.26,57.32,57.26,57.3,50300.0,56.9162,56.9758,56.9162,56.9559,50300.0
2018-06-06 12:35:00,57.28,57.32,57.22,57.23,38120.0,56.936,56.9758,56.8764,56.8863,38120.0
2018-06-06 12:40:00,57.25,57.3,57.25,57.28,46000.0,56.9062,56.9559,56.9062,56.936,46000.0
2018-06-06 12:45:00,57.27,57.27,57.24,57.24,52340.0,56.9261,56.9261,56.8963,56.8963,52340.0
2018-06-06 12:50:00,57.24,57.25,57.2,57.22,116000.0,56.8963,56.9062,56.8565,56.8764,116000.0
2018-06-06 12:55:00,57.2,57.26,57.2,57.22,24000.0,56.8565,56.9162,56.8565,56.8764,24000.0
2018-06-06 13:00:00,57.23,57.32,57.23,57.28,97260.0,56.8863,56.9758,56.8863,56.936,97260.0
2018-06-06 13:05:00,57.3,57.3,57.26,57.27,24800.0,56.9559,56.9559,56.9162,56.9261,24800.0
2018-06-06 13:10:00,57.27,57.27,57.18,57.19,99300.0,56.9261,56.9261,56.8366,56.8466,99300.0
2018-06-06 13:15:00,57.19,57.23,57.09,57.12,209080.0,56.8466,56.8863,56.7472,56.777,209080.0
2018-06-06 13:20:00,57.12,57.12,56.82,56.98,1398180.0,56.777,56.777,56.4788,56.6379,1398180.0
2018-06-06 13:25:00,57.01,57.14,57.01,57.14,595740.0,56.6677,56.7969,56.6677,56.7969,595740.0
2018-06-06 13:30:00,57.14,57.21,57.13,57.19,356080.0,56.7969,56.8665,56.7869,56.8466,356080.0
2018-06-06 13:35:00,57.17,57.24,57.13,57.21,174280.0,56.8267,56.8963,56.7869,56.8665,174280.0
2018-06-06 13:40:00,57.24,57.24,57.16,57.16,100000.0,56.8963,56.8963,56.8168,56.8168,100000.0
2018-06-06 13:45:00,57.16,57.17,57.08,57.09,201440.0,56.8168,56.8267,56.7373,56.7472,201440.0
2018-06-06 13:50:00,57.09,57.11,57.03,57.06,333200.0,56.7472,56.7671,56.6876,56.7174,333200.0
2018-06-06 13:55:00,57.05,57.06,56.98,57.0,146920.0,56.7074,56.7174,56.6379,56.6577,146920.0
2018-06-06 14:00:00,57.03,57.1,57.03,57.1,96200.0,56.6876,56.7571,56.6876,56.7571,96200.0
2018-06-06 14:05:00,57.1,57.13,57.1,57.1,56820.0,56.7571,56.7869,56.7571,56.7571,56820.0
2018-06-06 14:10:00,57.09,57.15,57.08,57.11,124500.0,56.7472,56.8068,56.7373,56.7671,124500.0
2018-06-06 14:15:00,57.12,57.13,57.04,57.04,56000.0,56.777,56.7869,56.6975,56.6975,56000.0
2018-06-06 14:20:00,57.07,57.08,57.04,57.07,167300.0,56.7273,56.7373,56.6975,56.7273,167300.0
2018-06-06 14:25:00,57.09,57.15,57.07,57.13,124140.0,56.7472,56.8068,56.7273,56.7869,124140.0
2018-06-06 14:30:00,57.14,57.18,57.12,57.17,163440.0,56.7969,56.8366,56.777,56.8267,163440.0
2018-06-06 14:35:00,57.19,57.26,57.18,57.24,178000.0,56.8466,56.9162,56.8366,56.8963,178000.0
2018-06-06 14:40:00,57.24,57.3,57.24,57.3,231760.0,56.8963,56.9559,56.8963,56.9559,231760.0
2018-06-06 14:45:00,57.3,57.31,57.27,57.29,127520.0,56.9559,56.9659,56.9261,56.946,127520.0
2018-06-06 14:50:00,57.29,57.34,57.29,57.29,92400.0,56.946,56.9957,56.946,56.946,92400.0
2018-06-06 14:55:00,57.29,57.34,57.29,57.33,72280.0,56.946,56.9957,56.946,56.9857,72280.0
2018-06-06 15:00:00,57.32,57.35,57.31,57.35,113420.0,56.9758,57.0056,56.9659,57.0056,113420.0
2018-06-06 15:05:00,57.34,57.36,57.32,57.34,147160.0,56.9957,57.0156,56.9758,56.9957,147160.0
2018-06-06 15:10:00,57.34,57.37,57.32,57.37,125680.0,56.9957,57.0255,56.9758,57.0255,125680.0
2018-06-06 15:15:00,57.37,57.37,57.3,57.3,181600.0,57.0255,57.0255,56.9559,56.9559,181600.0
2018-06-06 15:20:00,57.32,57.32,57.27,57.28,150260.0,56.9758,56.9758,56.9261,56.936,150260.0
2018-06-06 15:25:00,57.28,57.3,57.24,57.24,141200.0,56.936,56.9559,56.8963,56.8963,141200.0
2018-06-06 15:30:00,57.25,57.27,57.19,57.21,450320.0,56.9062,56.9261,56.8466,56.8665,450320.0
2018-06-06 15:35:00,57.21,57.25,57.21,57.23,272180.0,56.8665,56.9062,56.8665,56.8863,272180.0
2018-06-06 15:40:00,57.24,57.32,57.24,57.3,176420.0,56.8963,56.9758,56.8963,56.9559,176420.0
2018-06-06 15:45:00,57.3,57.35,57.28,57.35,268480.0,56.9559,57.0056,56.936,57.0056,268480.0
2018-06-06 15:50:00,57.35,57.37,57.34,57.34,254620.0,57.0056,57.0255,56.9957,56.9957,254620.0
2018-06-06 15:55:00,57.35,57.39,57.28,57.35,917420.0,57.0056,57.0454,56.936,57.0056,917420.0
2018-06-07 09:30:00,57.23,57.29,56.93,56.93,1232600.0,56.8863,56.946,56.5882,56.5882,1232600.0
2018-06-07 09:35:00,56.93,57.04,56.92,57.01,378140.0,56.5882,56.6975,56.5782,56.6677,378140.0
2018-06-07 09:40:00,57.01,57.09,56.96,57.03,415900.0,56.6677,56.7472,56.618,56.6876,415900.0
2018-06-07 09:45:00,57.02,57.21,57.02,57.11,590040.0,56.6776,56.8665,56.6776,56.7671,590040.0
2018-06-07 09:50:00,57.13,57.19,57.04,57.06,202320.0,56.7869,56.8466,56.6975,56.7174,202320.0
2018-06-07 09:55:00,57.06,57.14,57.05,57.09,235140.0,56.7174,56.7969,56.7074,56.7472,235140.0
2018-06-07 10:00:00,57.09,57.12,57.01,57.05,126920.0,56.7472,56.777,56.6677,56.7074,126920.0
2018-06-07 10:05:00,57.04,57.04,56.9,56.92,262900.0,56.6975,56.6975,56.5583,56.5782,262900.0
2018-06-07 10:10:00,56.91,56.92,56.78,56.81,440020.0,56.5683,56.5782,56.4391,56.4689,440020.0
2018-06-07 10:15:00,56.8,56.87,56.78,56.79,274420.0,56.4589,56.5285,56.4391,56.449,274420.0
2018-06-07 10:20:00,56.77,56.78,56.7,56.78,347720.0,56.4291,56.4391,56.3595,56.4391,347720.0
2018-06-07 10:25:00,56.78,56.85,56.74,56.74,446440.0,56.4391,56.5086,56.3993,56.3993,446440.0
2018-06-07 10:30:00,56.74,56.74,56.54,56.54,698580.0,56.3993,56.3993,56.2005,56.2005,698580.0
2018-06-07 10:35:00,56.54,56.54,56.34,56.37,617340.0,56.2005,56.2005,56.0017,56.0315,617340.0
2018-06-07 10:40:00,56.36,56.56,56.36,56.53,820900.0,56.0216,56.2204,56.0216,56.1906,820900.0
2018-06-07 10:45:00,56.54,56.54,56.31,56.32,707100.0,56.2005,56.2005,55.9719,55.9818,707100.0
2018-06-07 10:50:00,56.33,56.43,56.31,56.4,391860.0,55.9918,56.0912,55.9719,56.0613,391860.0
2018-06-07 10:55:00,56.41,56.53,56.4,56.52,363120.0,56.0713,56.1906,56.0613,56.1806,363120.0
2018-06-07 11:00:00,56.54,56.56,56.43,56.56,314780.0,56.2005,56.2204,56.0912,56.2204,314780.0
2018-06-07 11:05:00,56.59,56.68,56.49,56.56,363760.0,56.2502,56.3397,56.1508,56.2204,363760.0
2018-06-07 11:10:00,56.56,56.74,56.55,56.7,228020.0,56.2204,56.3993,56.2104,56.3595,228020.0
2018-06-07 11:15:00,56.7,56.73,56.65,56.69,134400.0,56.3595,56.3894,56.3098,56.3496,134400.0
2018-06-07 11:20:00,56.69,56.8,56.69,56.8,255140.0,56.3496,56.4589,56.3496,56.4589,255140.0
2018-06-07 11:25:00,56.82,56.86,56.72,56.76,264220.0,56.4788,56.5186,56.3794,56.4192,264220.0
2018-06-07 11:30:00,56.76,56.78,56.7,56.73,75420.0,56.4192,56.4391,56.3595,56.3894,75420.0
2018-06-07 11:35:00,56.7,56.79,56.64,56.79,140080.0,56.3595,56.449,56.2999,56.449,140080.0
2018-06-07 11:40:00,56.81,56.87,56.81,56.82,131760.0,56.4689,56.5285,56.4689,56.4788,131760.0
2018-06-07 11:45:00,56.81,56.81,56.71,56.73,101460.0,56.4689,56.4689,56.3695,56.3894,101460.0
2018-06-07 11:50:00,56.74,56.74,56.67,56.72,91300.0,56.3993,56.3993,56.3297,56.3794,91300.0
2018-06-07 11:55:00,56.71,56.74,56.68,56.69,216780.0,56.3695,56.3993,56.3397,56.3496,216780.0
2018-06-07 12:00:00,56.66,56.76,56.66,56.74,127160.0,56.3198,56.4192,56.3198,56.3993,127160.0
2018-06-07 12:05:00,56.73,56.79,56.73,56.79,87100.0,56.3894,56.449,56.3894,56.449,87100.0
2018-06-07 12:10:00,56.77,56.79,56.74,56.74,68020.0,56.4291,56.449,56.3993,56.3993,68020.0
2018-06-07 12:15:00,56.74,56.77,56.72,56.76,64280.0,56.3993,56.4291,56.3794,56.4192,64280.0
2018-06-07 12:20:00,56.75,56.78,56.71,56.76,142820.0,56.4092,56.4391,56.3695,56.4192,142820.0
2018-06-07 12:25:00,56.8,56.82,56.76,56.76,226620.0,56.4589,56.4788,56.4192,56.4192,226620.0
2018-06-07 12:30:00,56.75,56.77,56.64,56.65,182320.0,56.4092,56.4291,56.2999,56.3098,182320.0
2018-06-07 12:35:00,56.69,56.72,56.66,56.69,38060.0,56.3496,56.3794,56.3198,56.3496,38060.0
2018-06-07 12:40:00,56.68,56.68,56.6,56.62,111760.0,56.3397,56.3397,56.2601,56.28,111760.0
2018-06-07 12:45:00,56.66,56.71,56.52,56.53,406980.0,56.3198,56.3695,56.1806,56.1906,406980.0
2018-06-07 12:50:00,56.52,56.57,56.48,56.49,398520.0,56.1806,56.2303,56.1409,56.1508,398520.0
2018-06-07 12:55:00,56.47,56.49,56.36,56.47,337140.0,56.1309,56.1508,56.0216,56.1309,337140.0
2018-06-07 13:00:00,56.47,56.52,56.43,56.5,152420.0,56.1309,56.1806,56.0912,56.1607,152420.0
2018-06-07 13:05:00,56.51,56.52,56.47,56.47,93140.0,56.1707,56.1806,56.1309,56.1309,93140.0
2018-06-07 13:10:00,56.46,56.48,56.41,56.42,125840.0,56.121,56.1409,56.0713,56.0812,125840.0
2018-06-07 13:15:00,56.42,56.43,56.35,56.35,174780.0,56.0812,56.0912,56.0116,56.0116,174780.0
2018-06-07 13:20:00,56.39,56.48,56.39,56.45,80000.0,56.0514,56.1409,56.0514,56.111,80000.0
2018-06-07 13:25:00,56.48,56.48,56.34,56.34,168180.0,56.1409,56.1409,56.0017,56.0017,168180.0
2018-06-07 13:30:00,56.33,56.43,56.33,56.43,97020.0,55.9918,56.0912,55.9918,56.0912,97020.0
2018-06-07 13:35:00,56.38,56.45,56.32,56.35,131980.0,56.0415,56.111,55.9818,56.0116,131980.0
2018-06-07 13:40:00,56.34,56.45,56.33,56.4,204400.0,56.0017,56.111,55.9918,56.0613,204400.0
2018-06-07 13:45:00,56.4,56.46,56.35,56.45,424340.0,56.0613,56.121,56.0116,56.111,424340.0
2018-06-07 13:50:00,56.44,56.45,56.34,56.38,133420.0,56.1011,56.111,56.0017,56.0415,133420.0
2018-06-07 13:55:00,56.39,56.5,56.38,56.48,353500.0,56.0514,56.1607,56.0415,56.1409,353500.0
2018-06-07 14:00:00,56.48,56.52,56.43,56.47,243240.0,56.1409,56.1806,56.0912,56.1309,243240.0
2018-06-07 14:05:00,56.5,56.53,56.46,56.49,103000.0,56.1607,56.1906,56.121,56.1508,103000.0
2018-06-07 14:10:00,56.5,56.61,56.49,56.6,162380.0,56.1607,56.2701,56.1508,56.2601,162380.0
2018-06-07 14:15:00,56.6,56.66,56.57,56.64,155280.0,56.2601,56.3198,56.2303,56.2999,155280.0
2018-06-07 14:20:00,56.62,56.7,56.62,56.68,114780.0,56.28,56.3595,56.28,56.3397,114780.0
2018-06-07 14:25:00,56.7,56.71,56.62,56.7,72000.0,56.3595,56.3695,56.28,56.3595,72000.0
2018-06-07 14:30:00,56.68,56.73,56.68,56.73,50560.0,56.3397,56.3894,56.3397,56.3894,50560.0
2018-06-07 14:35:00,56.73,56.79,56.7,56.78,123320.0,56.3894,56.449,56.3595,56.4391,123320.0
2018-06-07 14:40:00,56.76,56.77,56.7,56.71,67800.0,56.4192,56.4291,56.3595,56.3695,67800.0
2018-06-07 14:45:00,56.71,56.77,56.69,56.75,234520.0,56.3695,56.4291,56.3496,56.4092,234520.0
2018-06-07 14:50:00,56.77,56.84,56.77,56.78,161540.0,56.4291,56.4987,56.4291,56.4391,161540.0
2018-06-07 14:55:00,56.79,56.8,56.73,56.75,82000.0,56.449,56.4589,56.3894,56.4092,82000.0
2018-06-07 15:00:00,56.77,56.77,56.67,56.74,66020.0,56.4291,56.4291,56.3297,56.3993,66020.0
2018-06-07 15:05:00,56.74,56.77,56.65,56.65,121640.0,56.3993,56.4291,56.3098,56.3098,121640.0
2018-06-07 15:10:00,56.66,56.74,56.64,56.73,74000.0,56.3198,56.3993,56.2999,56.3894,74000.0
2018-06-07 15:15:00,56.72,56.72,56.66,56.72,49380.0,56.3794,56.3794,56.3198,56.3794,49380.0
2018-06-07 15:20:00,56.74,56.79,56.74,56.77,44020.0,56.3993,56.449,56.3993,56.4291,44020.0
2018-06-07 15:25:00,56.8,56.81,56.71,56.71,102160.0,56.4589,56.4689,56.3695,56.3695,102160.0
2018-06-07 15:30:00,56.73,56.78,56.72,56.74,67940.0,56.3894,56.4391,56.3794,56.3993,67940.0
2018-06-07 15:35:00,56.75,56.77,56.74,56.75,77400.0,56.4092,56.4291,56.3993,56.4092,77400.0
2018-06-07 15:40:00,56.76,56.8,56.72,56.73,168420.0,56.4192,56.4589,56.3794,56.3894,168420.0
2018-06-07 15:45:00,56.74,56.74,56.64,56.66,187040.0,56.3993,56.3993,56.2999,56.3198,187040.0
2018-06-07 15:50:00,56.68,56.76,56.68,56.75,171600.0,56.3397,56.4192,56.3397,56.4092,171600.0
2018-06-07 15:55:00,56.74,56.76,56.65,56.7,487440.0,56.3993,56.4192,56.3098,56.3595,487440.0
2018-06-08 09:30:00,56.56,56.6,56.39,56.43,857740.0,56.2204,56.2601,56.0514,56.0912,857740.0
2018-06-08 09:35:00,56.43,56.54,56.38,56.44,738480.0,56.0912,56.2005,56.0415,56.1011,738480.0
2018-06-08 09:40:00,56.48,56.55,56.37,56.46,454320.0,56.1409,56.2104,56.0315,56.121,454320.0
2018-06-08 09:45:00,56.46,56.54,56.4,56.52,359580.0,56.121,56.2005,56.0613,56.1806,359580.0
2018-06-08 09:50:00,56.53,56.61,56.5,56.56,304880.0,56.1906,56.2701,56.1607,56.2204,304880.0
2018-06-08 09:55:00,56.57,56.65,56.45,56.49,452260.0,56.2303,56.3098,56.111,56.1508,452260.0
2018-06-08 10:00:00,56.48,56.49,56.42,56.43,132000.0,56.1409,56.1508,56.0812,56.0912,132000.0
2018-06-08 10:05:00,56.44,56.46,56.39,56.44,168540.0,56.1011,56.121,56.0514,56.1011,168540.0
2018-06-08 10:10:00,56.43,56.5,56.4,56.43,214300.0,56.0912,56.1607,56.0613,56.0912,214300.0
2018-06-08 10:15:00,56.43,56.46,56.31,56.39,334400.0,56.0912,56.121,55.9719,56.0514,334400.0
2018-06-08 10:20:00,56.4,56.45,56.34,56.34,158000.0,56.0613,56.111,56.0017,56.0017,158000.0
2018-06-08 10:25:00,56.34,56.36,56.29,56.3,183600.0,56.0017,56.0216,55.952,55.9619,183600.0
2018-06-08 10:30:00,56.28,56.32,56.18,56.2,286280.0,55.9421,55.9818,55.8427,55.8625,286280.0
2018-06-08 10:35:00,56.22,56.29,56.18,56.19,324740.0,55.8824,55.952,55.8427,55.8526,324740.0
2018-06-08 10:40:00,56.21,56.24,56.16,56.22,161200.0,55.8725,55.9023,55.8228,55.8824,161200.0
2018-06-08 10:45:00,56.24,56.34,56.2,56.33,322360.0,55.9023,56.0017,55.8625,55.9918,322360.0
2018-06-08 10:50:00,56.33,56.43,56.31,56.43,146980.0,55.9918,56.0912,55.9719,56.0912,146980.0
2018-06-08 10:55:00,56.45,56.48,56.37,56.43,176420.0,56.111,56.1409,56.0315,56.0912,176420.0
2018-06-08 11:00:00,56.43,56.46,56.43,56.44,204300.0,56.0912,56.121,56.0912,56.1011,204300.0
2018-06-08 11:05:00,56.44,56.55,56.44,56.54,244220.0,56.1011,56.2104,56.1011,56.2005,244220.0
2018-06-08 11:10:00,56.55,56.65,56.53,56.63,160120.0,56.2104,56.3098,56.1906,56.29,160120.0
2018-06-08 11:15:00,56.64,56.7,56.61,56.69,264000.0,56.2999,56.3595,56.2701,56.3496,264000.0
2018-06-08 11:20:00,56.68,56.68,56.59,56.6,136520.0,56.3397,56.3397,56.2502,56.2601,136520.0
2018-06-08 11:25:00,56.6,56.63,56.57,56.6,38380.0,56.2601,56.29,56.2303,56.2601,38380.0
2018-06-08 11:30:00,56.6,56.62,56.52,56.53,68520.0,56.2601,56.28,56.1806,56.1906,68520.0
2018-06-08 11:35:00,56.56,56.62,56.54,56.57,24000.0,56.2204,56.28,56.2005,56.2303,24000.0
2018-06-08 11:40:00,56.6,56.6,56.55,56.59,50600.0,56.2601,56.2601,56.2104,56.2502,50600.0
2018-06-08 11:45:00,56.58,56.6,56.53,56.55,72000.0,56.2403,56.2601,56.1906,56.2104,72000.0
2018-06-08 11:50:00,56.58,56.62,56.55,56.62,73640.0,56.2403,56.28,56.2104,56.28,73640.0
2018-06-08 11:55:00,56.61,56.64,56.59,56.61,71060.0,56.2701,56.2999,56.2502,56.2701,71060.0
2018-06-08 12:00:00,56.62,56.72,56.62,56.67,206140.0,56.28,56.3794,56.28,56.3297,206140.0
2018-06-08 12:05:00,56.67,56.68,56.66,56.67,29240.0,56.3297,56.3397,56.3198,56.3297,29240.0
2018-06-08 12:10:00,56.68,56.69,56.58,56.59,48900.0,56.3397,56.3496,56.2403,56.2502,48900.0
2018-06-08 12:15:00,56.59,56.66,56.59,56.65,41920.0,56.2502,56.3198,56.2502,56.3098,41920.0
2018-06-08 12:20:00,56.66,56.73,56.66,56.73,76600.0,56.3198,56.3894,56.3198,56.3894,76600.0
2018-06-08 12:25:00,56.73,56.74,56.7,56.73,123820.0,56.3894,56.3993,56.3595,56.3894,123820.0
2018-06-08 12:30:00,56.73,56.78,56.7,56.72,207340.0,56.3894,56.4391,56.3595,56.3794,207340.0
2018-06-08 12:35:00,56.74,56.74,56.66,56.66,57380.0,56.3993,56.3993,56.3198,56.3198,57380.0
2018-06-08 12:40:00,56.65,56.68,56.63,56.66,166520.0,56.3098,56.3397,56.29,56.3198,166520.0
2018-06-08 12:45:00,56.69,56.71,56.68,56.71,54800.0,56.3496,56.3695,56.3397,56.3695,54800.0
2018-06-08 12:50:00,56.73,56.79,56.73,56.78,188600.0,56.3894,56.449,56.3894,56.4391,188600.0
2018-06-08 12:55:00,56.77,56.79,56.76,56.78,111580.0,56.4291,56.449,56.4192,56.4391,111580.0
2018-06-08 13:00:00,56.79,56.81,56.77,56.8,80900.0,56.449,56.4689,56.4291,56.4589,80900.0
2018-06-08 13:05:00,56.78,56.8,56.74,56.76,147980.0,56.4391,56.4589,56.3993,56.4192,147980.0
2018-06-08 13:10:00,56.77,56.77,56.73,56.75,20000.0,56.4291,56.4291,56.3894,56.4092,20000.0
2018-06-08 13:15:00,56.76,56.77,56.75,56.77,20900.0,56.4192,56.4291,56.4092,56.4291,20900.0
2018-06-08 13:20:00,56.76,56.77,56.74,56.74,50840.0,56.4192,56.4291,56.3993,56.3993,50840.0
2018-06-08 13:25:00,56.75,56.78,56.75,56.76,90480.0,56.4092,56.4391,56.4092,56.4192,90480.0
2018-06-08 13:30:00,56.76,56.77,56.74,56.77,90580.0,56.4192,56.4291,56.3993,56.4291,90580.0
2018-06-08 13:35:00,56.77,56.77,56.74,56.74,116140.0,56.4291,56.4291,56.3993,56.3993,116140.0
2018-06-08 13:40:00,56.76,56.78,56.73,56.74,75220.0,56.4192,56.4391,56.3894,56.3993,75220.0
2018-06-08 13:45:00,56.75,56.76,56.73,56.74,46000.0,56.4092,56.4192,56.3894,56.3993,46000.0
2018-06-08 13:50:00,56.74,56.77,56.67,56.77,118780.0,56.3993,56.4291,56.3297,56.4291,118780.0
2018-06-08 13:55:00,56.75,56.77,56.72,56.73,58720.0,56.4092,56.4291,56.3794,56.3894,58720.0
2018-06-08 14:00:00,56.73,56.75,56.72,56.74,53020.0,56.3894,56.4092,56.3794,56.3993,53020.0
2018-06-08 14:05:00,56.74,56.77,56.73,56.77,52000.0,56.3993,56.4291,56.3894,56.4291,52000.0
2018-06-08 14:10:00,56.74,56.8,56.74,56.79,89820.0,56.3993,56.4589,56.3993,56.449,89820.0
2018-06-08 14:15:00,56.81,56.85,56.81,56.82,138480.0,56.4689,56.5086,56.4689,56.4788,138480.0
2018-06-08 14:20:00,56.82,56.83,56.77,56.8,75840.0,56.4788,56.4888,56.4291,56.4589,75840.0
2018-06-08 14:25:00,56.8,56.84,56.77,56.78,47580.0,56.4589,56.4987,56.4291,56.4391,47580.0
2018-06-08 14:30:00,56.78,56.82,56.78,56.81,48340.0,56.4391,56.4788,56.4391,56.4689,48340.0
2018-06-08 14:35:00,56.81,56.83,56.8,56.83,46500.0,56.4689,56.4888,56.4589,56.4888,46500.0
2018-06-08 14:40:00,56.83,56.91,56.82,56.91,181040.0,56.4888,56.5683,56.4788,56.5683,181040.0
2018-06-08 14:45:00,56.93,56.94,56.87,56.87,155260.0,56.5882,56.5981,56.5285,56.5285,155260.0
2018-06-08 14:50:00,56.87,56.89,56.85,56.86,126660.0,56.5285,56.5484,56.5086,56.5186,126660.0
2018-06-08 14:55:00,56.9,56.9,56.82,56.83,115700.0,56.5583,56.5583,56.4788,56.4888,115700.0
2018-06-08 15:00:00,56.82,56.83,56.75,56.77,239380.0,56.4788,56.4888,56.4092,56.4291,239380.0
2018-06-08 15:05:00,56.77,56.81,56.77,56.78,42200.0,56.4291,56.4689,56.4291,56.4391,42200.0
2018-06-08 15:10:00,56.79,56.83,56.78,56.82,48660.0,56.449,56.4888,56.4391,56.4788,48660.0
2018-06-08 15:15:00,56.83,56.84,56.71,56.72,115140.0,56.4888,56.4987,56.3695,56.3794,115140.0
2018-06-08 15:20:00,56.74,56.79,56.73,56.77,78420.0,56.3993,56.449,56.3894,56.4291,78420.0
2018-06-08 15:25:00,56.75,56.77,56.72,56.77,64920.0,56.4092,56.4291,56.3794,56.4291,64920.0
2018-06-08 15:30:00,56.78,56.8,56.77,56.77,74300.0,56.4391,56.4589,56.4291,56.4291,74300.0
2018-06-08 15:35:00,56.77,56.8,56.76,56.76,49500.0,56.4291,56.4589,56.4192,56.4192,49500.0
2018-06-08 15:40:00,56.77,56.78,56.75,56.77,120080.0,56.4291,56.4391,56.4092,56.4291,120080.0
2018-06-08 15:45:00,56.77,56.77,56.72,56.77,205620.0,56.4291,56.4291,56.3794,56.4291,205620.0
2018-06-08 15:50:00,56.78,56.81,56.67,56.68,421180.0,56.4391,56.4689,56.3297,56.3397,421180.0
2018-06-08 15:55:00,56.68,56.71,56.59,56.64,1174500.0,56.3397,56.3695,56.2502,56.2999,1174500.0
2018-06-11 09:30:00,56.6,56.9,56.57,56.89,1027760.0,56.2601,56.5583,56.2303,56.5484,1027760.0
2018-06-11 09:35:00,56.87,56.92,56.74,56.86,505880.0,56.5285,56.5782,56.3993,56.5186,505880.0
2018-06-11 09:40:00,56.86,56.93,56.84,56.89,307400.0,56.5186,56.5882,56.4987,56.5484,307400.0
2018-06-11 09:45:00,56.9,56.92,56.8,56.83,237040.0,56.5583,56.5782,56.4589,56.4888,237040.0
2018-06-11 09:50:00,56.84,57.08,56.82,57.03,767400.0,56.4987,56.7373,56.4788,56.6876,767400.0
2018-06-11 09:55:00,57.03,57.09,56.99,57.03,324860.0,56.6876,56.7472,56.6478,56.6876,324860.0
2018-06-11 10:00:00,57.03,57.04,56.81,56.81,476840.0,56.6876,56.6975,56.4689,56.4689,476840.0
2018-06-11 10:05:00,56.81,56.86,56.77,56.84,202100.0,56.4689,56.5186,56.4291,56.4987,202100.0
2018-06-11 10:10:00,56.83,56.85,56.77,56.77,183120.0,56.4888,56.5086,56.4291,56.4291,183120.0
2018-06-11 10:15:00,56.79,56.81,56.67,56.77,210480.0,56.449,56.4689,56.3297,56.4291,210480.0
2018-06-11 10:20:00,56.78,56.82,56.72,56.82,103980.0,56.4391,56.4788,56.3794,56.4788,103980.0
2018-06-11 10:25:00,56.8,56.86,56.72,56.73,163080.0,56.4589,56.5186,56.3794,56.3894,163080.0
2018-06-11 10:30:00,56.73,56.81,56.7,56.76,161180.0,56.3894,56.4689,56.3595,56.4192,161180.0
2018-06-11 10:35:00,56.75,56.82,56.72,56.76,124180.0,56.4092,56.4788,56.3794,56.4192,124180.0
2018-06-11 10:40:00,56.72,56.8,56.7,56.8,114460.0,56.3794,56.4589,56.3595,56.4589,114460.0
2018-06-11 10:45:00,56.77,56.77,56.7,56.71,163400.0,56.4291,56.4291,56.3595,56.3695,163400.0
2018-06-11 10:50:00,56.74,56.79,56.73,56.77,102560.0,56.3993,56.449,56.3894,56.4291,102560.0
2018-06-11 10:55:00,56.79,56.87,56.75,56.85,88500.0,56.449,56.5285,56.4092,56.5086,88500.0
2018-06-11 11:00:00,56.87,56.89,56.81,56.83,56000.0,56.5285,56.5484,56.4689,56.4888,56000.0
2018-06-11 11:05:00,56.9,56.96,56.85,56.96,52000.0,56.5583,56.618,56.5086,56.618,52000.0
2018-06-11 11:10:00,56.94,56.97,56.91,56.97,113860.0,56.5981,56.6279,56.5683,56.6279,113860.0
2018-06-11 11:15:00,56.95,56.99,56.95,56.97,67560.0,56.608,56.6478,56.608,56.6279,67560.0
2018-06-11 11:20:00,56.98,57.05,56.97,57.05,165040.0,56.6379,56.7074,56.6279,56.7074,165040.0
2018-06-11 11:25:00,57.04,57.09,57.04,57.09,78600.0,56.6975,56.7472,56.6975,56.7472,78600.0
2018-06-11 11:30:00,57.08,57.09,57.0,57.02,103300.0,56.7373,56.7472,56.6577,56.6776,103300.0
2018-06-11 11:35:00,57.03,57.06,57.01,57.06,99500.0,56.6876,56.7174,56.6677,56.7174,99500.0
2018-06-11 11:40:00,57.06,57.19,57.06,57.17,264640.0,56.7174,56.8466,56.7174,56.8267,264640.0
2018-06-11 11:45:00,57.16,57.27,57.15,57.23,402080.0,56.8168,56.9261,56.8068,56.8863,402080.0
2018-06-11 11:50:00,57.24,57.26,57.21,57.21,264900.0,56.8963,56.9162,56.8665,56.8665,264900.0
2018-06-11 11:55:00,57.21,57.29,57.21,57.22,114640.0,56.8665,56.946,56.8665,56.8764,114640.0
2018-06-11 12:00:00,57.24,57.31,57.24,57.3,112900.0,56.8963,56.9659,56.8963,56.9559,112900.0
2018-06-11 12:05:00,57.29,57.32,57.29,57.32,100900.0,56.946,56.9758,56.946,56.9758,100900.0
2018-06-11 12:10:00,57.32,57.38,57.32,57.35,244000.0,56.9758,57.0354,56.9758,57.0056,244000.0
2018-06-11 12:15:00,57.34,57.34,57.27,57.31,138060.0,56.9957,56.9957,56.9261,56.9659,138060.0
2018-06-11 12:20:00,57.32,57.39,57.32,57.37,109700.0,56.9758,57.0454,56.9758,57.0255,109700.0
2018-06-11 12:25:00,57.37,57.39,57.36,57.36,60760.0,57.0255,57.0454,57.0156,57.0156,60760.0
2018-06-11 12:30:00,57.36,57.37,57.32,57.34,30000.0,57.0156,57.0255,56.9758,56.9957,30000.0
2018-06-11 12:35:00,57.33,57.33,57.23,57.23,160720.0,56.9857,56.9857,56.8863,56.8863,160720.0
2018-06-11 12:40:00,57.23,57.26,57.23,57.25,253200.0,56.8863,56.9162,56.8863,56.9062,253200.0
2018-06-11 12:45:00,57.27,57.27,57.24,57.26,45920.0,56.9261,56.9261,56.8963,56.9162,45920.0
2018-06-11 12:50:00,57.27,57.31,57.26,57.31,148900.0,56.9261,56.9659,56.9162,56.9659,148900.0
2018-06-11 12:55:00,57.3,57.33,57.27,57.29,158720.0,56.9559,56.9857,56.9261,56.946,158720.0
2018-06-11 13:00:00,57.3,57.3,57.25,57.27,58280.0,56.9559,56.9559,56.9062,56.9261,58280.0
2018-06-11 13:05:00,57.25,57.3,57.24,57.3,54160.0,56.9062,56.9559,56.8963,56.9559,54160.0
2018-06-11 13:10:00,57.31,57.38,57.31,57.36,103660.0,56.9659,57.0354,56.9659,57.0156,103660.0
2018-06-11 13:15:00,57.36,57.37,57.35,57.37,76000.0,57.0156,57.0255,57.0056,57.0255,76000.0
2018-06-11 13:20:00,57.37,57.37,57.31,57.31,72600.0,57.0255,57.0255,56.9659,56.9659,72600.0
2018-06-11 13:25:00,57.32,57.36,57.32,57.36,22100.0,56.9758,57.0156,56.9758,57.0156,22100.0
2018-06-11 13:30:00,57.36,57.37,57.34,57.35,50420.0,57.0156,57.0255,56.9957,57.0056,50420.0
2018-06-11 13:35:00,57.35,57.35,57.33,57.35,39100.0,57.0056,57.0056,56.9857,57.0056,39100.0
2018-06-11 13:40:00,57.35,57.37,57.31,57.31,90460.0,57.0056,57.0255,56.9659,56.9659,90460.0
2018-06-11 13:45:00,57.31,57.32,57.21,57.25,171500.0,56.9659,56.9758,56.8665,56.9062,171500.0
2018-06-11 13:50:00,57.25,57.26,57.24,57.25,86700.0,56.9062,56.9162,56.8963,56.9062,86700.0
2018-06-11 13:55:00,57.22,57.27,57.21,57.26,61520.0,56.8764,56.9261,56.8665,56.9162,61520.0
2018-06-11 14:00:00,57.27,57.27,57.22,57.24,62740.0,56.9261,56.9261,56.8764,56.8963,62740.0
2018-06-11 14:05:00,57.22,57.24,57.17,57.24,73980.0,56.8764,56.8963,56.8267,56.8963,73980.0
2018-06-11 14:10:00,57.22,57.22,57.14,57.14,116700.0,56.8764,56.8764,56.7969,56.7969,116700.0
2018-06-11 14:15:00,57.14,57.2,57.14,57.2,54000.0,56.7969,56.8565,56.7969,56.8565,54000.0
2018-06-11 14:20:00,57.2,57.22,57.19,57.19,29500.0,56.8565,56.8764,56.8466,56.8466,29500.0
2018-06-11 14:25:00,57.2,57.2,57.13,57.16,112160.0,56.8565,56.8565,56.7869,56.8168,112160.0
2018-06-11 14:30:00,57.15,57.2,57.15,57.18,177700.0,56.8068,56.8565,56.8068,56.8366,177700.0
2018-06-11 14:35:00,57.17,57.2,57.14,57.14,52360.0,56.8267,56.8565,56.7969,56.7969,52360.0
2018-06-11 14:40:00,57.16,57.2,57.15,57.18,63600.0,56.8168,56.8565,56.8068,56.8366,63600.0
2018-06-11 14:45:00,57.18,57.18,57.16,57.16,45580.0,56.8366,56.8366,56.8168,56.8168,45580.0
2018-06-11 14:50:00,57.17,57.19,57.16,57.19,105560.0,56.8267,56.8466,56.8168,56.8466,105560.0
2018-06-11 14:55:00,57.18,57.2,57.17,57.2,64000.0,56.8366,56.8565,56.8267,56.8565,64000.0
2018-06-11 15:00:00,57.19,57.2,57.18,57.2,34100.0,56.8466,56.8565,56.8366,56.8565,34100.0
2018-06-11 15:05:00,57.2,57.2,57.18,57.2,125940.0,56.8565,56.8565,56.8366,56.8565,125940.0
2018-06-11 15:10:00,57.2,57.21,57.17,57.19,105560.0,56.8565,56.8665,56.8267,56.8466,105560.0
2018-06-11 15:15:00,57.2,57.21,57.15,57.15,82100.0,56.8565,56.8665,56.8068,56.8068,82100.0
2018-06-11 15:20:00,57.17,57.24,57.17,57.23,85020.0,56.8267,56.8963,56.8267,56.8863,85020.0
2018-06-11 15:25:00,57.22,57.24,57.2,57.23,101940.0,56.8764,56.8963,56.8565,56.8863,101940.0
2018-06-11 15:30:00,57.24,57.25,57.22,57.22,135380.0,56.8963,56.9062,56.8764,56.8764,135380.0
2018-06-11 15:35:00,57.23,57.23,57.15,57.15,50120.0,56.8863,56.8863,56.8068,56.8068,50120.0
2018-06-11 15:40:00,57.15,57.21,57.14,57.2,157900.0,56.8068,56.8665,56.7969,56.8565,157900.0
2018-06-11 15:45:00,57.2,57.26,57.2,57.26,344240.0,56.8565,56.9162,56.8565,56.9162,344240.0
2018-06-11 15:50:00,57.21,57.23,57.08,57.11,504000.0,56.8665,56.8863,56.7373,56.7671,504000.0
2018-06-11 15:55:00,57.11,57.12,57.02,57.03,1144620.0,56.7671,56.777,56.6776,56.6876,1144620.0
2018-06-12 09:30:00,57.05,57.23,57.04,57.14,973800.0,56.7074,56.8863,56.6975,56.7969,973800.0
2018-06-12 09:35:00,57.14,57.22,57.09,57.21,295300.0,56.7969,56.8764,56.7472,56.8665,295300.0
2018-06-12 09:40:00,57.21,57.44,57.21,57.33,476140.0,56.8665,57.0951,56.8665,56.9857,476140.0
2018-06-12 09:45:00,57.35,57.44,57.32,57.41,280400.0,57.0056,57.0951,56.9758,57.0653,280400.0
2018-06-12 09:50:00,57.42,57.42,57.26,57.28,174900.0,57.0752,57.0752,56.9162,56.936,174900.0
2018-06-12 09:55:00,57.28,57.33,57.27,57.32,186000.0,56.936,56.9857,56.9261,56.9758,186000.0
2018-06-12 10:00:00,57.29,57.32,57.28,57.29,49800.0,56.946,56.9758,56.936,56.946,49800.0
2018-06-12 10:05:00,57.32,57.38,57.32,57.33,46000.0,56.9758,57.0354,56.9758,56.9857,46000.0
2018-06-12 10:10:00,57.31,57.37,57.31,57.35,169900.0,56.9659,57.0255,56.9659,57.0056,169900.0
2018-06-12 10:15:00,57.37,57.37,57.28,57.34,276100.0,57.0255,57.0255,56.936,56.9957,276100.0
2018-06-12 10:20:00,57.33,57.33,57.22,57.25,304000.0,56.9857,56.9857,56.8764,56.9062,304000.0
2018-06-12 10:25:00,57.24,57.24,57.15,57.18,272920.0,56.8963,56.8963,56.8068,56.8366,272920.0
2018-06-12 10:30:00,57.17,57.26,57.17,57.21,119660.0,56.8267,56.9162,56.8267,56.8665,119660.0
2018-06-12 10:35:00,57.2,57.24,57.18,57.23,97540.0,56.8565,56.8963,56.8366,56.8863,97540.0
2018-06-12 10:40:00,57.23,57.3,57.23,57.27,85340.0,56.8863,56.9559,56.8863,56.9261,85340.0
2018-06-12 10:45:00,57.3,57.34,57.25,57.26,93260.0,56.9559,56.9957,56.9062,56.9162,93260.0
2018-06-12 10:50:00,57.26,57.28,57.16,57.18,472200.0,56.9162,56.936,56.8168,56.8366,472200.0
2018-06-12 10:55:00,57.19,57.24,57.19,57.22,80000.0,56.8466,56.8963,56.8466,56.8764,80000.0
2018-06-12 11:00:00,57.25,57.25,57.18,57.19,71200.0,56.9062,56.9062,56.8366,56.8466,71200.0
2018-06-12 11:05:00,57.19,57.24,57.18,57.2,268900.0,56.8466,56.8963,56.8366,56.8565,268900.0
2018-06-12 11:10:00,57.19,57.19,57.13,57.14,205580.0,56.8466,56.8466,56.7869,56.7969,205580.0
2018-06-12 11:15:00,57.16,57.16,57.13,57.13,107080.0,56.8168,56.8168,56.7869,56.7869,107080.0
2018-06-12 11:20:00,57.13,57.14,57.12,57.14,30520.0,56.7869,56.7969,56.777,56.7969,30520.0
2018-06-12 11:25:00,57.15,57.18,57.14,57.18,86300.0,56.8068,56.8366,56.7969,56.8366,86300.0
2018-06-12 11:30:00,57.18,57.19,57.15,57.15,175660.0,56.8366,56.8466,56.8068,56.8068,175660.0
2018-06-12 11:35:00,57.13,57.19,57.13,57.18,106000.0,56.7869,56.8466,56.7869,56.8366,106000.0
2018-06-12 11:40:00,57.16,57.23,57.16,57.21,24640.0,56.8168,56.8863,56.8168,56.8665,24640.0
2018-06-12 11:45:00,57.23,57.26,57.23,57.23,44580.0,56.8863,56.9162,56.8863,56.8863,44580.0
2018-06-12 11:50:00,57.25,57.28,57.22,57.27,175640.0,56.9062,56.936,56.8764,56.9261,175640.0
2018-06-12 11:55:00,57.29,57.29,57.26,57.28,62440.0,56.946,56.946,56.9162,56.936,62440.0
2018-06-12 12:00:00,57.29,57.31,57.28,57.3,120100.0,56.946,56.9659,56.936,56.9559,120100.0
2018-06-12 12:05:00,57.3,57.3,57.24,57.25,82020.0,56.9559,56.9559,56.8963,56.9062,82020.0
2018-06-12 12:10:00,57.25,57.29,57.24,57.27,67340.0,56.9062,56.946,56.8963,56.9261,67340.0
2018-06-12 12:15:00,57.27,57.3,57.27,57.29,33860.0,56.9261,56.9559,56.9261,56.946,33860.0
2018-06-12 12:20:00,57.29,57.29,57.25,57.26,40000.0,56.946,56.946,56.9062,56.9162,40000.0
2018-06-12 12:25:00,57.25,57.27,57.25,57.26,34940.0,56.9062,56.9261,56.9062,56.9162,34940.0
2018-06-12 12:30:00,57.26,57.27,57.23,57.23,58580.0,56.9162,56.9261,56.8863,56.8863,58580.0
2018-06-12 12:35:00,57.24,57.26,57.24,57.24,32000.0,56.8963,56.9162,56.8963,56.8963,32000.0
2018-06-12 12:40:00,57.22,57.23,57.2,57.21,50640.0,56.8764,56.8863,56.8565,56.8665,50640.0
2018-06-12 12:45:00,57.22,57.22,57.19,57.2,70000.0,56.8764,56.8764,56.8466,56.8565,70000.0
2018-06-12 12:50:00,57.21,57.25,57.21,57.25,18000.0,56.8665,56.9062,56.8665,56.9062,18000.0
2018-06-12 12:55:00,57.24,57.25,57.21,57.21,33000.0,56.8963,56.9062,56.8665,56.8665,33000.0
2018-06-12 13:00:00,57.25,57.3,57.24,57.29,78000.0,56.9062,56.9559,56.8963,56.946,78000.0
2018-06-12 13:05:00,57.3,57.3,57.27,57.27,30000.0,56.9559,56.9559,56.9261,56.9261,30000.0
2018-06-12 13:10:00,57.24,57.27,57.23,57.26,53880.0,56.8963,56.9261,56.8863,56.9162,53880.0
2018-06-12 13:15:00,57.28,57.29,57.23,57.25,61000.0,56.936,56.946,56.8863,56.9062,61000.0
2018-06-12 13:20:00,57.25,57.27,57.23,57.26,83460.0,56.9062,56.9261,56.8863,56.9162,83460.0
2018-06-12 13:25:00,57.25,57.29,57.25,57.29,24000.0,56.9062,56.946,56.9062,56.946,24000.0
2018-06-12 13:30:00,57.27,57.3,57.27,57.29,35980.0,56.9261,56.9559,56.9261,56.946,35980.0
2018-06-12 13:35:00,57.31,57.32,57.29,57.29,22000.0,56.9659,56.9758,56.946,56.946,22000.0
2018-06-12 13:40:00,57.3,57.3,57.25,57.27,62820.0,56.9559,56.9559,56.9062,56.9261,62820.0
2018-06-12 13:45:00,57.27,57.31,57.27,57.29,27880.0,56.9261,56.9659,56.9261,56.946,27880.0
2018-06-12 13:50:00,57.29,57.31,57.29,57.29,58000.0,56.946,56.9659,56.946,56.946,58000.0
2018-06-12 13:55:00,57.29,57.36,57.29,57.36,46600.0,56.946,57.0156,56.946,57.0156,46600.0
2018-06-12 14:00:00,57.38,57.38,57.3,57.33,30400.0,57.0354,57.0354,56.9559,56.9857,30400.0
2018-06-12 14:05:00,57.32,57.32,57.27,57.27,28000.0,56.9758,56.9758,56.9261,56.9261,28000.0
2018-06-12 14:10:00,57.25,57.26,57.22,57.26,58000.0,56.9062,56.9162,56.8764,56.9162,58000.0
2018-06-12 14:15:00,57.24,57.27,57.23,57.27,21120.0,56.8963,56.9261,56.8863,56.9261,21120.0
2018-06-12 14:20:00,57.25,57.25,57.18,57.18,58000.0,56.9062,56.9062,56.8366,56.8366,58000.0
2018-06-12 14:25:00,57.18,57.23,57.1,57.12,120320.0,56.8366,56.8863,56.7571,56.777,120320.0
2018-06-12 14:30:00,57.12,57.18,57.08,57.18,282000.0,56.777,56.8366,56.7373,56.8366,282000.0
2018-06-12 14:35:00,57.18,57.2,57.1,57.18,50200.0,56.8366,56.8565,56.7571,56.8366,50200.0
2018-06-12 14:40:00,57.17,57.19,57.13,57.18,57680.0,56.8267,56.8466,56.7869,56.8366,57680.0
2018-06-12 14:45:00,57.17,57.21,57.15,57.18,40920.0,56.8267,56.8665,56.8068,56.8366,40920.0
2018-06-12 14:50:00,57.19,57.19,57.13,57.17,56640.0,56.8466,56.8466,56.7869,56.8267,56640.0
2018-06-12 14:55:00,57.17,57.17,57.1,57.1,100600.0,56.8267,56.8267,56.7571,56.7571,100600.0
2018-06-12 15:00:00,57.1,57.18,57.08,57.17,96000.0,56.7571,56.8366,56.7373,56.8267,96000.0
2018-06-12 15:05:00,57.18,57.21,57.18,57.18,48460.0,56.8366,56.8665,56.8366,56.8366,48460.0
2018-06-12 15:10:00,57.21,57.21,57.18,57.2,49180.0,56.8665,56.8665,56.8366,56.8565,49180.0
2018-06-12 15:15:00,57.2,57.23,57.19,57.21,81000.0,56.8565,56.8863,56.8466,56.8665,81000.0
2018-06-12 15:20:00,57.2,57.21,57.19,57.2,45240.0,56.8565,56.8665,56.8466,56.8565,45240.0
2018-06-12 15:25:00,57.19,57.21,57.17,57.21,32000.0,56.8466,56.8665,56.8267,56.8665,32000.0
2018-06-12 15:30:00,57.21,57.26,57.21,57.26,98800.0,56.8665,56.9162,56.8665,56.9162,98800.0
2018-06-12 15:35:00,57.24,57.29,57.2,57.28,198640.0,56.8963,56.946,56.8565,56.936,198640.0
2018-06-12 15:40:00,57.29,57.29,57.24,57.24,141000.0,56.946,56.946,56.8963,56.8963,141000.0
2018-06-12 15:45:00,57.24,57.29,57.22,57.29,115720.0,56.8963,56.946,56.8764,56.946,115720.0
2018-06-12 15:50:00,57.29,57.37,57.29,57.37,431600.0,56.946,57.0255,56.946,57.0255,431600.0
2018-06-12 15:55:00,57.37,57.43,57.36,57.41,623400.0,57.0255,57.0851,57.0156,57.0653,623400.0
2018-06-13 09:30:00,57.61,57.61,57.38,57.57,1026980.0,57.2641,57.2641,57.0354,57.2243,1026980.0
2018-06-13 09:35:00,57.57,57.59,57.38,57.45,382180.0,57.2243,57.2442,57.0354,57.105,382180.0
2018-06-13 09:40:00,57.44,57.49,57.38,57.43,237420.0,57.0951,57.1448,57.0354,57.0851,237420.0
2018-06-13 09:45:00,57.42,57.46,57.38,57.41,179200.0,57.0752,57.115,57.0354,57.0653,179200.0
2018-06-13 09:50:00,57.41,57.42,57.29,57.31,220200.0,57.0653,57.0752,56.946,56.9659,220200.0
2018-06-13 09:55:00,57.29,57.32,57.25,57.29,210740.0,56.946,56.9758,56.9062,56.946,210740.0
2018-06-13 10:00:00,57.29,57.4,57.27,57.39,119740.0,56.946,57.0553,56.9261,57.0454,119740.0
2018-06-13 10:05:00,57.38,57.4,57.35,57.35,128860.0,57.0354,57.0553,57.0056,57.0056,128860.0
2018-06-13 10:10:00,57.34,57.42,57.34,57.4,271100.0,56.9957,57.0752,56.9957,57.0553,271100.0
2018-06-13 10:15:00,57.4,57.54,57.4,57.5,427360.0,57.0553,57.1945,57.0553,57.1547,427360.0
2018-06-13 10:20:00,57.52,57.55,57.48,57.49,378200.0,57.1746,57.2044,57.1348,57.1448,378200.0
2018-06-13 10:25:00,57.5,57.57,57.48,57.48,194760.0,57.1547,57.2243,57.1348,57.1348,194760.0
2018-06-13 10:30:00,57.52,57.54,57.42,57.42,170300.0,57.1746,57.1945,57.0752,57.0752,170300.0
2018-06-13 10:35:00,57.43,57.5,57.37,57.41,203480.0,57.0851,57.1547,57.0255,57.0653,203480.0
2018-06-13 10:40:00,57.4,57.45,57.39,57.42,40000.0,57.0553,57.105,57.0454,57.0752,40000.0
2018-06-13 10:45:00,57.41,57.42,57.37,57.4,108000.0,57.0653,57.0752,57.0255,57.0553,108000.0
2018-06-13 10:50:00,57.39,57.46,57.39,57.43,112440.0,57.0454,57.115,57.0454,57.0851,112440.0
2018-06-13 10:55:00,57.42,57.44,57.39,57.43,36000.0,57.0752,57.0951,57.0454,57.0851,36000.0
2018-06-13 11:00:00,57.45,57.55,57.45,57.52,292820.0,57.105,57.2044,57.105,57.1746,292820.0
2018-06-13 11:05:00,57.52,57.58,57.5,57.57,175160.0,57.1746,57.2342,57.1547,57.2243,175160.0
2018-06-13 11:10:00,57.57,57.57,57.51,57.51,129320.0,57.2243,57.2243,57.1647,57.1647,129320.0
2018-06-13 11:15:00,57.52,57.63,57.52,57.62,181800.0,57.1746,57.2839,57.1746,57.274,181800.0
2018-06-13 11:20:00,57.6,57.62,57.57,57.61,111200.0,57.2541,57.274,57.2243,57.2641,111200.0
2018-06-13 11:25:00,57.6,57.64,57.58,57.61,103000.0,57.2541,57.2939,57.2342,57.2641,103000.0
2018-06-13 11:30:00,57.63,57.68,57.62,57.66,133140.0,57.2839,57.3336,57.274,57.3138,133140.0
2018-06-13 11:35:00,57.68,57.7,57.65,57.66,120120.0,57.3336,57.3535,57.3038,57.3138,120120.0
2018-06-13 11:40:00,57.68,57.69,57.66,57.66,70780.0,57.3336,57.3436,57.3138,57.3138,70780.0
2018-06-13 11:45:00,57.66,57.67,57.62,57.62,82240.0,57.3138,57.3237,57.274,57.274,82240.0
2018-06-13 11:50:00,57.62,57.63,57.6,57.62,136960.0,57.274,57.2839,57.2541,57.274,136960.0
2018-06-13 11:55:00,57.61,57.65,57.61,57.63,38000.0,57.2641,57.3038,57.2641,57.2839,38000.0
2018-06-13 12:00:00,57.62,57.63,57.47,57.53,316340.0,57.274,57.2839,57.1249,57.1845,316340.0
2018-06-13 12:05:00,57.54,57.56,57.52,57.52,68000.0,57.1945,57.2144,57.1746,57.1746,68000.0
2018-06-13 12:10:00,57.52,57.53,57.42,57.42,198840.0,57.1746,57.1845,57.0752,57.0752,198840.0
2018-06-13 12:15:00,57.43,57.45,57.39,57.39,213040.0,57.0851,57.105,57.0454,57.0454,213040.0
2018-06-13 12:20:00,57.39,57.43,57.33,57.43,353700.0,57.0454,57.0851,56.9857,57.0851,353700.0
2018-06-13 12:25:00,57.44,57.52,57.44,57.5,114960.0,57.0951,57.1746,57.0951,57.1547,114960.0
2018-06-13 12:30:00,57.5,57.55,57.49,57.51,177220.0,57.1547,57.2044,57.1448,57.1647,177220.0
2018-06-13 12:35:00,57.5,57.5,57.48,57.48,78360.0,57.1547,57.1547,57.1348,57.1348,78360.0
2018-06-13 12:40:00,57.48,57.54,57.48,57.52,62140.0,57.1348,57.1945,57.1348,57.1746,62140.0
2018-06-13 12:45:00,57.53,57.56,57.53,57.56,51260.0,57.1845,57.2144,57.1845,57.2144,51260.0
2018-06-13 12:50:00,57.55,57.55,57.52,57.54,18540.0,57.2044,57.2044,57.1746,57.1945,18540.0
2018-06-13 12:55:00,57.53,57.57,57.53,57.55,44000.0,57.1845,57.2243,57.1845,57.2044,44000.0
2018-06-13 13:00:00,57.54,57.55,57.47,57.55,101540.0,57.1945,57.2044,57.1249,57.2044,101540.0
2018-06-13 13:05:00,57.53,57.53,57.5,57.5,10000.0,57.1845,57.1845,57.1547,57.1547,10000.0
2018-06-13 13:10:00,57.5,57.53,57.46,57.49,40000.0,57.1547,57.1845,57.115,57.1448,40000.0
2018-06-13 13:15:00,57.47,57.53,57.47,57.53,38560.0,57.1249,57.1845,57.1249,57.1845,38560.0
2018-06-13 13:20:00,57.54,57.58,57.54,57.55,50380.0,57.1945,57.2342,57.1945,57.2044,50380.0
2018-06-13 13:25:00,57.56,57.59,57.56,57.58,108440.0,57.2144,57.2442,57.2144,57.2342,108440.0
2018-06-13 13:30:00,57.58,57.61,57.58,57.61,282100.0,57.2342,57.2641,57.2342,57.2641,282100.0
2018-06-13 13:35:00,57.62,57.65,57.59,57.63,86540.0,57.274,57.3038,57.2442,57.2839,86540.0
2018-06-13 13:40:00,57.65,57.66,57.63,57.63,179200.0,57.3038,57.3138,57.2839,57.2839,179200.0
2018-06-13 13:45:00,57.65,57.66,57.64,57.65,211160.0,57.3038,57.3138,57.2939,57.3038,211160.0
2018-06-13 13:50:00,57.65,57.7,57.65,57.7,152360.0,57.3038,57.3535,57.3038,57.3535,152360.0
2018-06-13 13:55:00,57.69,57.71,57.61,57.71,209780.0,57.3436,57.3635,57.2641,57.3635,209780.0
2018-06-13 14:00:00,57.7,57.7,57.48,57.51,399220.0,57.3535,57.3535,57.1348,57.1647,399220.0
2018-06-13 14:05:00,57.49,57.53,57.43,57.48,537340.0,57.1448,57.1845,57.0851,57.1348,537340.0
2018-06-13 14:10:00,57.49,57.69,57.49,57.65,260000.0,57.1448,57.3436,57.1448,57.3038,260000.0
2018-06-13 14:15:00,57.63,57.71,57.62,57.66,359980.0,57.2839,57.3635,57.274,57.3138,359980.0
2018-06-13 14:20:00,57.68,57.68,57.43,57.43,207560.0,57.3336,57.3336,57.0851,57.0851,207560.0
2018-06-13 14:25:00,57.46,57.51,57.41,57.45,322420.0,57.115,57.1647,57.0653,57.105,322420.0
2018-06-13 14:30:00,57.4,57.43,57.34,57.38,359100.0,57.0553,57.0851,56.9957,57.0354,359100.0
2018-06-13 14:35:00,57.38,57.46,57.36,57.46,175780.0,57.0354,57.115,57.0156,57.115,175780.0
2018-06-13 14:40:00,57.49,57.5,57.42,57.45,86500.0,57.1448,57.1547,57.0752,57.105,86500.0
2018-06-13 14:45:00,57.43,57.44,57.38,57.41,297420.0,57.0851,57.0951,57.0354,57.0653,297420.0
2018-06-13 14:50:00,57.4,57.52,57.4,57.51,142860.0,57.0553,57.1746,57.0553,57.1647,142860.0
2018-06-13 14:55:00,57.55,57.6,57.52,57.6,468860.0,57.2044,57.2541,57.1746,57.2541,468860.0
2018-06-13 15:00:00,57.6,57.74,57.6,57.7,313300.0,57.2541,57.3933,57.2541,57.3535,313300.0
2018-06-13 15:05:00,57.7,57.74,57.67,57.67,118120.0,57.3535,57.3933,57.3237,57.3237,118120.0
2018-06-13 15:10:00,57.67,57.71,57.67,57.7,66000.0,57.3237,57.3635,57.3237,57.3535,66000.0
2018-06-13 15:15:00,57.7,57.76,57.7,57.72,267500.0,57.3535,57.4132,57.3535,57.3734,267500.0
2018-06-13 15:20:00,57.73,57.78,57.73,57.76,121540.0,57.3833,57.433,57.3833,57.4132,121540.0
2018-06-13 15:25:00,57.75,57.76,57.58,57.65,221760.0,57.4032,57.4132,57.2342,57.3038,221760.0
2018-06-13 15:30:00,57.68,57.68,57.58,57.63,258820.0,57.3336,57.3336,57.2342,57.2839,258820.0
2018-06-13 15:35:00,57.61,57.62,57.49,57.53,232920.0,57.2641,57.274,57.1448,57.1845,232920.0
2018-06-13 15:40:00,57.55,57.65,57.55,57.64,166700.0,57.2044,57.3038,57.2044,57.2939,166700.0
2018-06-13 15:45:00,57.63,57.63,57.46,57.46,346680.0,57.2839,57.2839,57.115,57.115,346680.0
2018-06-13 15:50:00,57.44,57.48,57.34,57.36,501300.0,57.0951,57.1348,56.9957,57.0156,501300.0
2018-06-13 15:55:00,57.36,57.36,57.17,57.21,1373300.0,57.0156,57.0156,56.8267,56.8665,1373300.0
2018-06-14 09:30:00,57.62,57.7,57.55,57.69,1025940.0,57.274,57.3535,57.2044,57.3436,1025940.0
2018-06-14 09:35:00,57.67,57.78,57.62,57.77,462360.0,57.3237,57.433,57.274,57.4231,462360.0
2018-06-14 09:40:00,57.77,57.8,57.74,57.78,433540.0,57.4231,57.4529,57.3933,57.433,433540.0
2018-06-14 09:45:00,57.78,57.83,57.65,57.65,388420.0,57.433,57.4827,57.3038,57.3038,388420.0
2018-06-14 09:50:00,57.65,57.7,57.61,57.61,398360.0,57.3038,57.3535,57.2641,57.2641,398360.0
2018-06-14 09:55:00,57.61,57.7,57.53,57.69,426760.0,57.2641,57.3535,57.1845,57.3436,426760.0
2018-06-14 10:00:00,57.7,57.85,57.69,57.84,462440.0,57.3535,57.5026,57.3436,57.4927,462440.0
2018-06-14 10:05:00,57.82,57.9,57.81,57.9,294880.0,57.4728,57.5523,57.4629,57.5523,294880.0
2018-06-14 10:10:00,57.9,57.99,57.9,57.95,659780.0,57.5523,57.6418,57.5523,57.602,659780.0
2018-06-14 10:15:00,57.96,58.0,57.95,58.0,287960.0,57.612,57.6517,57.602,57.6517,287960.0
2018-06-14 10:20:00,58.0,58.0,57.95,57.97,388500.0,57.6517,57.6517,57.602,57.6219,388500.0
2018-06-14 10:25:00,57.97,58.04,57.96,58.02,229020.0,57.6219,57.6915,57.612,57.6716,229020.0
2018-06-14 10:30:00,58.03,58.05,57.92,57.97,473720.0,57.6815,57.7014,57.5722,57.6219,473720.0
2018-06-14 10:35:00,57.96,58.04,57.95,57.98,248140.0,57.612,57.6915,57.602,57.6318,248140.0
2018-06-14 10:40:00,57.98,57.98,57.9,57.95,284020.0,57.6318,57.6318,57.5523,57.602,284020.0
2018-06-14 10:45:00,57.95,58.0,57.93,57.95,96800.0,57.602,57.6517,57.5821,57.602,96800.0
2018-06-14 10:50:00,57.93,57.95,57.82,57.84,223780.0,57.5821,57.602,57.4728,57.4927,223780.0
2018-06-14 10:55:00,57.82,57.86,57.73,57.79,160680.0,57.4728,57.5126,57.3833,57.443,160680.0
2018-06-14 11:00:00,57.79,57.81,57.68,57.8,222240.0,57.443,57.4629,57.3336,57.4529,222240.0
2018-06-14 11:05:00,57.82,57.82,57.75,57.81,152840.0,57.4728,57.4728,57.4032,57.4629,152840.0
2018-06-14 11:10:00,57.81,57.84,57.79,57.81,231120.0,57.4629,57.4927,57.443,57.4629,231120.0
2018-06-14 11:15:00,57.86,57.94,57.83,57.92,91420.0,57.5126,57.5921,57.4827,57.5722,91420.0
2018-06-14 11:20:00,57.9,57.93,57.82,57.89,260580.0,57.5523,57.5821,57.4728,57.5424,260580.0
2018-06-14 11:25:00,57.9,57.93,57.87,57.88,196020.0,57.5523,57.5821,57.5225,57.5324,196020.0
2018-06-14 11:30:00,57.87,57.94,57.87,57.93,147560.0,57.5225,57.5921,57.5225,57.5821,147560.0
2018-06-14 11:35:00,57.92,57.98,57.92,57.98,215600.0,57.5722,57.6318,57.5722,57.6318,215600.0
2018-06-14 11:40:00,57.98,58.02,57.91,57.96,312340.0,57.6318,57.6716,57.5623,57.612,312340.0
2018-06-14 11:45:00,57.95,57.96,57.93,57.94,96980.0,57.602,57.612,57.5821,57.5921,96980.0
2018-06-14 11:50:00,57.92,57.94,57.89,57.9,88640.0,57.5722,57.5921,57.5424,57.5523,88640.0
2018-06-14 11:55:00,57.92,58.01,57.92,58.01,227100.0,57.5722,57.6617,57.5722,57.6617,227100.0
2018-06-14 12:00:00,58.01,58.03,57.98,58.02,173200.0,57.6617,57.6815,57.6318,57.6716,173200.0
2018-06-14 12:05:00,58.02,58.07,58.02,58.07,218400.0,57.6716,57.7213,57.6716,57.7213,218400.0
2018-06-14 12:10:00,58.07,58.1,58.07,58.08,172900.0,57.7213,57.7511,57.7213,57.7312,172900.0
2018-06-14 12:15:00,58.07,58.09,58.03,58.09,176640.0,57.7213,57.7412,57.6815,57.7412,176640.0
2018-06-14 12:20:00,58.07,58.08,58.03,58.03,154680.0,57.7213,57.7312,57.6815,57.6815,154680.0
2018-06-14 12:25:00,58.05,58.13,58.04,58.13,218540.0,57.7014,57.7809,57.6915,57.7809,218540.0
2018-06-14 12:30:00,58.12,58.17,58.12,58.14,210820.0,57.771,57.8207,57.771,57.7909,210820.0
2018-06-14 12:35:00,58.14,58.21,58.14,58.2,165820.0,57.7909,57.8605,57.7909,57.8505,165820.0
2018-06-14 12:40:00,58.2,58.25,58.12,58.13,217500.0,57.8505,57.9002,57.771,57.7809,217500.0
2018-06-14 12:45:00,58.12,58.2,58.1,58.16,218860.0,57.771,57.8505,57.7511,57.8108,218860.0
2018-06-14 12:50:00,58.16,58.19,58.14,58.17,95280.0,57.8108,57.8406,57.7909,57.8207,95280.0
2018-06-14 12:55:00,58.17,58.18,58.14,58.15,34000.0,57.8207,57.8306,57.7909,57.8008,34000.0
2018-06-14 13:00:00,58.16,58.2,58.11,58.19,91960.0,57.8108,57.8505,57.7611,57.8406,91960.0
2018-06-14 13:05:00,58.18,58.24,58.17,58.23,165380.0,57.8306,57.8903,57.8207,57.8803,165380.0
2018-06-14 13:10:00,58.24,58.27,58.21,58.22,286280.0,57.8903,57.9201,57.8605,57.8704,286280.0
2018-06-14 13:15:00,58.21,58.28,58.21,58.26,116420.0,57.8605,57.93,57.8605,57.9102,116420.0
2018-06-14 13:20:00,58.27,58.29,58.26,58.27,89200.0,57.9201,57.94,57.9102,57.9201,89200.0
2018-06-14 13:25:00,58.27,58.3,58.26,58.28,125740.0,57.9201,57.9499,57.9102,57.93,125740.0
2018-06-14 13:30:00,58.27,58.3,58.27,58.27,85040.0,57.9201,57.9499,57.9201,57.9201,85040.0
2018-06-14 13:35:00,58.28,58.28,58.23,58.24,135040.0,57.93,57.93,57.8803,57.8903,135040.0
2018-06-14 13:40:00,58.24,58.26,58.2,58.25,286940.0,57.8903,57.9102,57.8505,57.9002,286940.0
2018-06-14 13:45:00,58.29,58.3,58.18,58.18,175020.0,57.94,57.9499,57.8306,57.8306,175020.0
2018-06-14 13:50:00,58.18,58.19,58.14,58.14,258500.0,57.8306,57.8406,57.7909,57.7909,258500.0
2018-06-14 13:55:00,58.14,58.17,58.12,58.12,129500.0,57.7909,57.8207,57.771,57.771,129500.0
2018-06-14 14:00:00,58.11,58.18,58.1,58.12,128520.0,57.7611,57.8306,57.7511,57.771,128520.0
2018-06-14 14:05:00,58.13,58.13,58.06,58.09,261120.0,57.7809,57.7809,57.7114,57.7412,261120.0
2018-06-14 14:10:00,58.08,58.12,58.06,58.1,159800.0,57.7312,57.771,57.7114,57.7511,159800.0
2018-06-14 14:15:00,58.09,58.09,57.75,57.87,1551060.0,57.7412,57.7412,57.4032,57.5225,1551060.0
2018-06-14 14:20:00,57.88,57.94,57.82,57.94,243100.0,57.5324,57.5921,57.4728,57.5921,243100.0
2018-06-14 14:25:00,57.94,57.94,57.89,57.94,107600.0,57.5921,57.5921,57.5424,57.5921,107600.0
2018-06-14 14:30:00,57.96,57.98,57.93,57.95,77000.0,57.612,57.6318,57.5821,57.602,77000.0
2018-06-14 14:35:00,57.93,57.97,57.92,57.92,87420.0,57.5821,57.6219,57.5722,57.5722,87420.0
2018-06-14 14:40:00,57.93,57.95,57.92,57.94,125780.0,57.5821,57.602,57.5722,57.5921,125780.0
2018-06-14 14:45:00,57.95,57.96,57.92,57.94,34800.0,57.602,57.612,57.5722,57.5921,34800.0
2018-06-14 14:50:00,57.94,57.96,57.91,57.92,62000.0,57.5921,57.612,57.5623,57.5722,62000.0
2018-06-14 14:55:00,57.92,57.94,57.85,57.86,125300.0,57.5722,57.5921,57.5026,57.5126,125300.0
2018-06-14 15:00:00,57.89,57.89,57.85,57.88,110840.0,57.5424,57.5424,57.5026,57.5324,110840.0
2018-06-14 15:05:00,57.87,57.92,57.86,57.92,155620.0,57.5225,57.5722,57.5126,57.5722,155620.0
2018-06-14 15:10:00,57.91,57.96,57.89,57.93,151360.0,57.5623,57.612,57.5424,57.5821,151360.0
2018-06-14 15:15:00,57.94,57.95,57.86,57.94,57300.0,57.5921,57.602,57.5126,57.5921,57300.0
2018-06-14 15:20:00,57.94,57.99,57.94,57.98,94020.0,57.5921,57.6418,57.5921,57.6318,94020.0
2018-06-14 15:25:00,57.99,58.05,57.97,58.05,133840.0,57.6418,57.7014,57.6219,57.7014,133840.0
2018-06-14 15:30:00,58.05,58.08,58.05,58.07,254280.0,57.7014,57.7312,57.7014,57.7213,254280.0
2018-06-14 15:35:00,58.08,58.1,58.05,58.06,164720.0,57.7312,57.7511,57.7014,57.7114,164720.0
2018-06-14 15:40:00,58.07,58.1,58.06,58.08,251200.0,57.7213,57.7511,57.7114,57.7312,251200.0
2018-06-14 15:45:00,58.08,58.08,58.02,58.07,321540.0,57.7312,57.7312,57.6716,57.7213,321540.0
2018-06-14 15:50:00,58.05,58.05,57.92,57.97,459800.0,57.7014,57.7014,57.5722,57.6219,459800.0
2018-06-14 15:55:00,57.97,58.06,57.97,58.06,1274880.0,57.6219,57.7114,57.6219,57.7114,1274880.0
2018-06-15 09:30:00,57.92,58.09,57.86,58.05,9357880.0,57.5722,57.7412,57.5126,57.7014,9357880.0
2018-06-15 09:35:00,58.05,58.2,57.83,57.94,661580.0,57.7014,57.8505,57.4827,57.5921,661580.0
2018-06-15 09:40:00,57.99,58.06,57.81,57.81,660320.0,57.6418,57.7114,57.4629,57.4629,660320.0
2018-06-15 09:45:00,57.82,57.99,57.68,57.95,536320.0,57.4728,57.6418,57.3336,57.602,536320.0
2018-06-15 09:50:00,57.96,57.96,57.81,57.85,173420.0,57.612,57.612,57.4629,57.5026,173420.0
2018-06-15 09:55:00,57.88,57.96,57.86,57.88,183000.0,57.5324,57.612,57.5126,57.5324,183000.0
2018-06-15 10:00:00,57.89,57.9,57.8,57.81,289700.0,57.5424,57.5523,57.4529,57.4629,289700.0
2018-06-15 10:05:00,57.84,57.86,57.82,57.83,66000.0,57.4927,57.5126,57.4728,57.4827,66000.0
2018-06-15 10:10:00,57.82,57.82,57.75,57.77,246980.0,57.4728,57.4728,57.4032,57.4231,246980.0
2018-06-15 10:15:00,57.78,57.93,57.75,57.92,279840.0,57.433,57.5821,57.4032,57.5722,279840.0
2018-06-15 10:20:00,57.93,58.01,57.91,57.92,140920.0,57.5821,57.6617,57.5623,57.5722,140920.0
2018-06-15 10:25:00,57.87,57.95,57.86,57.89,78000.0,57.5225,57.602,57.5126,57.5424,78000.0
2018-06-15 10:30:00,57.88,57.88,57.78,57.85,140420.0,57.5324,57.5324,57.433,57.5026,140420.0
2018-06-15 10:35:00,57.83,57.87,57.75,57.8,88160.0,57.4827,57.5225,57.4032,57.4529,88160.0
2018-06-15 10:40:00,57.79,57.88,57.78,57.86,60000.0,57.443,57.5324,57.433,57.5126,60000.0
2018-06-15 10:45:00,57.85,57.93,57.85,57.93,151760.0,57.5026,57.5821,57.5026,57.5821,151760.0
2018-06-15 10:50:00,57.93,57.95,57.85,57.89,155560.0,57.5821,57.602,57.5026,57.5424,155560.0
2018-06-15 10:55:00,57.87,57.89,57.84,57.86,82580.0,57.5225,57.5424,57.4927,57.5126,82580.0
2018-06-15 11:00:00,57.85,57.89,57.76,57.86,157300.0,57.5026,57.5424,57.4132,57.5126,157300.0
2018-06-15 11:05:00,57.86,57.87,57.79,57.85,88760.0,57.5126,57.5225,57.443,57.5026,88760.0
2018-06-15 11:10:00,57.84,57.88,57.82,57.85,80940.0,57.4927,57.5324,57.4728,57.5026,80940.0
2018-06-15 11:15:00,57.83,57.87,57.8,57.84,86000.0,57.4827,57.5225,57.4529,57.4927,86000.0
2018-06-15 11:20:00,57.83,57.84,57.77,57.84,164360.0,57.4827,57.4927,57.4231,57.4927,164360.0
2018-06-15 11:25:00,57.84,57.84,57.75,57.75,104380.0,57.4927,57.4927,57.4032,57.4032,104380.0
2018-06-15 11:30:00,57.8,57.8,57.74,57.75,54140.0,57.4529,57.4529,57.3933,57.4032,54140.0
2018-06-15 11:35:00,57.72,57.78,57.72,57.75,81820.0,57.3734,57.433,57.3734,57.4032,81820.0
2018-06-15 11:40:00,57.74,57.76,57.72,57.75,39040.0,57.3933,57.4132,57.3734,57.4032,39040.0
2018-06-15 11:45:00,57.76,57.8,57.76,57.8,156200.0,57.4132,57.4529,57.4132,57.4529,156200.0
2018-06-15 11:50:00,57.79,57.83,57.75,57.82,93040.0,57.443,57.4827,57.4032,57.4728,93040.0
2018-06-15 11:55:00,57.85,57.85,57.8,57.82,102500.0,57.5026,57.5026,57.4529,57.4728,102500.0
2018-06-15 12:00:00,57.83,57.87,57.81,57.86,90820.0,57.4827,57.5225,57.4629,57.5126,90820.0
2018-06-15 12:05:00,57.85,57.85,57.79,57.81,46000.0,57.5026,57.5026,57.443,57.4629,46000.0
2018-06-15 12:10:00,57.8,57.85,57.8,57.85,46440.0,57.4529,57.5026,57.4529,57.5026,46440.0
2018-06-15 12:15:00,57.83,57.84,57.78,57.81,62360.0,57.4827,57.4927,57.433,57.4629,62360.0
2018-06-15 12:20:00,57.8,57.82,57.78,57.82,59240.0,57.4529,57.4728,57.433,57.4728,59240.0
2018-06-15 12:25:00,57.81,57.81,57.76,57.79,144460.0,57.4629,57.4629,57.4132,57.443,144460.0
2018-06-15 12:30:00,57.8,57.81,57.78,57.8,57640.0,57.4529,57.4629,57.433,57.4529,57640.0
2018-06-15 12:35:00,57.8,57.82,57.79,57.8,38420.0,57.4529,57.4728,57.443,57.4529,38420.0
2018-06-15 12:40:00,57.82,57.83,57.81,57.82,52000.0,57.4728,57.4827,57.4629,57.4728,52000.0
2018-06-15 12:45:00,57.83,57.83,57.8,57.8,34980.0,57.4827,57.4827,57.4529,57.4529,34980.0
2018-06-15 12:50:00,57.85,57.85,57.82,57.84,26000.0,57.5026,57.5026,57.4728,57.4927,26000.0
2018-06-15 12:55:00,57.84,57.91,57.84,57.89,85240.0,57.4927,57.5623,57.4927,57.5424,85240.0
2018-06-15 13:00:00,57.89,57.9,57.87,57.89,62000.0,57.5424,57.5523,57.5225,57.5424,62000.0
2018-06-15 13:05:00,57.89,57.89,57.86,57.86,33760.0,57.5424,57.5424,57.5126,57.5126,33760.0
2018-06-15 13:10:00,57.85,57.85,57.83,57.84,26000.0,57.5026,57.5026,57.4827,57.4927,26000.0
2018-06-15 13:15:00,57.86,57.88,57.85,57.85,24480.0,57.5126,57.5324,57.5026,57.5026,24480.0
2018-06-15 13:20:00,57.87,57.89,57.84,57.85,20880.0,57.5225,57.5424,57.4927,57.5026,20880.0
2018-06-15 13:25:00,57.88,57.88,57.85,57.86,58720.0,57.5324,57.5324,57.5026,57.5126,58720.0
2018-06-15 13:30:00,57.86,57.86,57.84,57.85,67640.0,57.5126,57.5126,57.4927,57.5026,67640.0
2018-06-15 13:35:00,57.85,57.88,57.85,57.88,89960.0,57.5026,57.5324,57.5026,57.5324,89960.0
2018-06-15 13:40:00,57.88,57.88,57.84,57.84,34000.0,57.5324,57.5324,57.4927,57.4927,34000.0
2018-06-15 13:45:00,57.85,57.86,57.83,57.85,60620.0,57.5026,57.5126,57.4827,57.5026,60620.0
2018-06-15 13:50:00,57.84,57.85,57.8,57.8,42500.0,57.4927,57.5026,57.4529,57.4529,42500.0
2018-06-15 13:55:00,57.79,57.83,57.78,57.8,63360.0,57.443,57.4827,57.433,57.4529,63360.0
2018-06-15 14:00:00,57.8,57.83,57.79,57.79,47460.0,57.4529,57.4827,57.443,57.443,47460.0
2018-06-15 14:05:00,57.79,57.85,57.79,57.84,61280.0,57.443,57.5026,57.443,57.4927,61280.0
2018-06-15 14:10:00,57.83,57.85,57.81,57.82,32000.0,57.4827,57.5026,57.4629,57.4728,32000.0
2018-06-15 14:15:00,57.81,57.83,57.81,57.82,32000.0,57.4629,57.4827,57.4629,57.4728,32000.0
2018-06-15 14:20:00,57.84,57.88,57.84,57.87,106280.0,57.4927,57.5324,57.4927,57.5225,106280.0
2018-06-15 14:25:00,57.85,57.88,57.83,57.87,51640.0,57.5026,57.5324,57.4827,57.5225,51640.0
2018-06-15 14:30:00,57.88,57.94,57.85,57.94,129500.0,57.5324,57.5921,57.5026,57.5921,129500.0
2018-06-15 14:35:00,57.93,57.93,57.88,57.89,144500.0,57.5821,57.5821,57.5324,57.5424,144500.0
2018-06-15 14:40:00,57.9,57.91,57.89,57.9,84780.0,57.5523,57.5623,57.5424,57.5523,84780.0
2018-06-15 14:45:00,57.9,57.95,57.89,57.92,220000.0,57.5523,57.602,57.5424,57.5722,220000.0
2018-06-15 14:50:00,57.91,57.94,57.91,57.94,69680.0,57.5623,57.5921,57.5623,57.5921,69680.0
2018-06-15 14:55:00,57.93,57.95,57.92,57.94,99900.0,57.5821,57.602,57.5722,57.5921,99900.0
2018-06-15 15:00:00,57.94,57.94,57.9,57.91,88100.0,57.5921,57.5921,57.5523,57.5623,88100.0
2018-06-15 15:05:00,57.9,57.91,57.88,57.9,95720.0,57.5523,57.5623,57.5324,57.5523,95720.0
2018-06-15 15:10:00,57.89,57.92,57.86,57.89,119920.0,57.5424,57.5722,57.5126,57.5424,119920.0
2018-06-15 15:15:00,57.89,57.93,57.89,57.93,113460.0,57.5424,57.5821,57.5424,57.5821,113460.0
2018-06-15 15:20:00,57.93,57.95,57.91,57.92,177580.0,57.5821,57.602,57.5623,57.5722,177580.0
2018-06-15 15:25:00,57.91,57.96,57.9,57.95,286400.0,57.5623,57.612,57.5523,57.602,286400.0
2018-06-15 15:30:00,57.94,58.02,57.93,58.02,354080.0,57.5921,57.6716,57.5821,57.6716,354080.0
2018-06-15 15:35:00,58.0,58.02,57.93,57.93,415360.0,57.6517,57.6716,57.5821,57.5821,415360.0
2018-06-15 15:40:00,57.93,57.93,57.89,57.92,243300.0,57.5821,57.5821,57.5424,57.5722,243300.0
2018-06-15 15:45:00,57.92,57.97,57.89,57.96,304820.0,57.5722,57.6219,57.5424,57.612,304820.0
2018-06-15 15:50:00,57.97,58.0,57.89,57.91,506600.0,57.6219,57.6517,57.5424,57.5623,506600.0
2018-06-15 15:55:00,57.91,57.98,57.9,57.98,1427160.0,57.5623,57.6318,57.5523,57.6318,1427160.0
2018-06-18 09:30:00,57.69,57.77,57.55,57.66,771880.0,57.3436,57.4231,57.2044,57.3138,771880.0
2018-06-18 09:35:00,57.66,57.72,57.55,57.67,430340.0,57.3138,57.3734,57.2044,57.3237,430340.0
2018-06-18 09:40:00,57.68,57.93,57.61,57.92,449780.0,57.3336,57.5821,57.2641,57.5722,449780.0
2018-06-18 09:45:00,57.94,58.18,57.92,58.1,670060.0,57.5921,57.8306,57.5722,57.7511,670060.0
2018-06-18 09:50:00,58.1,58.21,58.09,58.13,443220.0,57.7511,57.8605,57.7412,57.7809,443220.0
2018-06-18 09:55:00,58.14,58.17,58.04,58.08,552040.0,57.7909,57.8207,57.6915,57.7312,552040.0
2018-06-18 10:00:00,58.05,58.1,57.96,58.1,206440.0,57.7014,57.7511,57.612,57.7511,206440.0
2018-06-18 10:05:00,58.1,58.15,58.07,58.1,104940.0,57.7511,57.8008,57.7213,57.7511,104940.0
2018-06-18 10:10:00,58.09,58.2,58.05,58.1,88800.0,57.7412,57.8505,57.7014,57.7511,88800.0
2018-06-18 10:15:00,58.09,58.2,58.09,58.15,164600.0,57.7412,57.8505,57.7412,57.8008,164600.0
2018-06-18 10:20:00,58.16,58.21,58.14,58.18,145920.0,57.8108,57.8605,57.7909,57.8306,145920.0
2018-06-18 10:25:00,58.14,58.16,58.11,58.12,107540.0,57.7909,57.8108,57.7611,57.771,107540.0
2018-06-18 10:30:00,58.12,58.15,58.07,58.12,64360.0,57.771,57.8008,57.7213,57.771,64360.0
2018-06-18 10:35:00,58.15,58.2,58.13,58.2,190700.0,57.8008,57.8505,57.7809,57.8505,190700.0
2018-06-18 10:40:00,58.21,58.34,58.21,58.34,423280.0,57.8605,57.9897,57.8605,57.9897,423280.0
2018-06-18 10:45:00,58.35,58.5,58.35,58.47,564800.0,57.9996,58.1487,57.9996,58.1189,564800.0
2018-06-18 10:50:00,58.46,58.56,58.43,58.55,358160.0,58.109,58.2084,58.0791,58.1984,358160.0
2018-06-18 10:55:00,58.55,58.66,58.54,58.54,283000.0,58.1984,58.3078,58.1885,58.1885,283000.0
2018-06-18 11:00:00,58.56,58.64,58.54,58.64,205560.0,58.2084,58.2879,58.1885,58.2879,205560.0
2018-06-18 11:05:00,58.64,58.69,58.62,58.69,159400.0,58.2879,58.3376,58.268,58.3376,159400.0
2018-06-18 11:10:00,58.69,58.85,58.67,58.81,551120.0,58.3376,58.4966,58.3177,58.4569,551120.0
2018-06-18 11:15:00,58.78,58.89,58.74,58.77,343100.0,58.427,58.5364,58.3873,58.4171,343100.0
2018-06-18 11:20:00,58.75,58.77,58.7,58.76,157040.0,58.3972,58.4171,58.3475,58.4072,157040.0
2018-06-18 11:25:00,58.76,58.83,58.75,58.8,271600.0,58.4072,58.4767,58.3972,58.4469,271600.0
2018-06-18 11:30:00,58.81,58.81,58.69,58.7,196500.0,58.4569,58.4569,58.3376,58.3475,196500.0
2018-06-18 11:35:00,58.71,58.74,58.64,58.73,161000.0,58.3575,58.3873,58.2879,58.3773,161000.0
2018-06-18 11:40:00,58.72,58.75,58.71,58.75,99380.0,58.3674,58.3972,58.3575,58.3972,99380.0
2018-06-18 11:45:00,58.74,58.81,58.74,58.78,146680.0,58.3873,58.4569,58.3873,58.427,146680.0
2018-06-18 11:50:00,58.79,58.8,58.72,58.74,203080.0,58.437,58.4469,58.3674,58.3873,203080.0
2018-06-18 11:55:00,58.72,58.73,58.67,58.73,86920.0,58.3674,58.3773,58.3177,58.3773,86920.0
2018-06-18 12:00:00,58.71,58.75,58.71,58.73,83500.0,58.3575,58.3972,58.3575,58.3773,83500.0
2018-06-18 12:05:00,58.73,58.79,58.73,58.77,122900.0,58.3773,58.437,58.3773,58.4171,122900.0
2018-06-18 12:10:00,58.77,58.83,58.73,58.81,183200.0,58.4171,58.4767,58.3773,58.4569,183200.0
2018-06-18 12:15:00,58.81,58.81,58.73,58.79,102460.0,58.4569,58.4569,58.3773,58.437,102460.0
2018-06-18 12:20:00,58.78,58.78,58.72,58.72,29320.0,58.427,58.427,58.3674,58.3674,29320.0
2018-06-18 12:25:00,58.74,58.77,58.69,58.77,122080.0,58.3873,58.4171,58.3376,58.4171,122080.0
2018-06-18 12:30:00,58.75,58.76,58.74,58.75,97120.0,58.3972,58.4072,58.3873,58.3972,97120.0
2018-06-18 12:35:00,58.74,58.75,58.72,58.75,40340.0,58.3873,58.3972,58.3674,58.3972,40340.0
2018-06-18 12:40:00,58.74,58.8,58.73,58.73,86500.0,58.3873,58.4469,58.3773,58.3773,86500.0
2018-06-18 12:45:00,58.73,58.73,58.7,58.7,34000.0,58.3773,58.3773,58.3475,58.3475,34000.0
2018-06-18 12:50:00,58.68,58.69,58.64,58.64,110000.0,58.3276,58.3376,58.2879,58.2879,110000.0
2018-06-18 12:55:00,58.64,58.74,58.64,58.72,136220.0,58.2879,58.3873,58.2879,58.3674,136220.0
2018-06-18 13:00:00,58.73,58.76,58.73,58.76,83840.0,58.3773,58.4072,58.3773,58.4072,83840.0
2018-06-18 13:05:00,58.77,58.79,58.76,58.78,97660.0,58.4171,58.437,58.4072,58.427,97660.0
2018-06-18 13:10:00,58.79,58.82,58.79,58.79,161440.0,58.437,58.4668,58.437,58.437,161440.0
2018-06-18 13:15:00,58.79,58.82,58.79,58.8,75200.0,58.437,58.4668,58.437,58.4469,75200.0
2018-06-18 13:20:00,58.8,58.86,58.8,58.82,168860.0,58.4469,58.5066,58.4469,58.4668,168860.0
2018-06-18 13:25:00,58.84,58.87,58.82,58.83,127380.0,58.4867,58.5165,58.4668,58.4767,127380.0
2018-06-18 13:30:00,58.83,58.88,58.83,58.87,105540.0,58.4767,58.5264,58.4767,58.5165,105540.0
2018-06-18 13:35:00,58.87,58.87,58.81,58.82,66700.0,58.5165,58.5165,58.4569,58.4668,66700.0
2018-06-18 13:40:00,58.8,58.86,58.8,58.86,71600.0,58.4469,58.5066,58.4469,58.5066,71600.0
2018-06-18 13:45:00,58.88,58.88,58.8,58.84,73600.0,58.5264,58.5264,58.4469,58.4867,73600.0
2018-06-18 13:50:00,58.86,58.91,58.85,58.9,240260.0,58.5066,58.5563,58.4966,58.5463,240260.0
2018-06-18 13:55:00,58.9,58.98,58.9,58.97,199360.0,58.5463,58.6258,58.5463,58.6159,199360.0
2018-06-18 14:00:00,58.98,59.01,58.96,58.96,332680.0,58.6258,58.6557,58.606,58.606,332680.0
2018-06-18 14:05:00,58.95,59.0,58.93,58.97,142160.0,58.596,58.6457,58.5761,58.6159,142160.0
2018-06-18 14:10:00,58.98,59.0,58.97,58.98,130900.0,58.6258,58.6457,58.6159,58.6258,130900.0
2018-06-18 14:15:00,58.99,59.01,58.96,58.98,108220.0,58.6358,58.6557,58.606,58.6258,108220.0
2018-06-18 14:20:00,58.99,59.0,58.96,58.97,110640.0,58.6358,58.6457,58.606,58.6159,110640.0
2018-06-18 14:25:00,58.97,59.06,58.97,59.03,219660.0,58.6159,58.7054,58.6159,58.6755,219660.0
2018-06-18 14:30:00,59.03,59.06,59.03,59.05,76860.0,58.6755,58.7054,58.6755,58.6954,76860.0
2018-06-18 14:35:00,59.06,59.06,59.0,59.0,89040.0,58.7054,58.7054,58.6457,58.6457,89040.0
2018-06-18 14:40:00,59.02,59.07,59.02,59.05,82280.0,58.6656,58.7153,58.6656,58.6954,82280.0
2018-06-18 14:45:00,59.03,59.04,59.0,59.02,146600.0,58.6755,58.6855,58.6457,58.6656,146600.0
2018-06-18 14:50:00,59.02,59.03,58.99,58.99,107580.0,58.6656,58.6755,58.6358,58.6358,107580.0
2018-06-18 14:55:00,58.99,59.07,58.98,59.07,163640.0,58.6358,58.7153,58.6258,58.7153,163640.0
2018-06-18 15:00:00,59.05,59.14,59.05,59.13,270500.0,58.6954,58.7849,58.6954,58.7749,270500.0
2018-06-18 15:05:00,59.15,59.16,59.08,59.12,163360.0,58.7948,58.8048,58.7252,58.765,163360.0
2018-06-18 15:10:00,59.12,59.13,59.09,59.09,98560.0,58.765,58.7749,58.7352,58.7352,98560.0
2018-06-18 15:15:00,59.1,59.11,59.09,59.11,56080.0,58.7451,58.7551,58.7352,58.7551,56080.0
2018-06-18 15:20:00,59.12,59.16,59.11,59.16,146720.0,58.765,58.8048,58.7551,58.8048,146720.0
2018-06-18 15:25:00,59.16,59.18,59.13,59.14,160400.0,58.8048,58.8246,58.7749,58.7849,160400.0
2018-06-18 15:30:00,59.14,59.16,59.12,59.16,140220.0,58.7849,58.8048,58.765,58.8048,140220.0
2018-06-18 15:35:00,59.17,59.18,59.1,59.11,157580.0,58.8147,58.8246,58.7451,58.7551,157580.0
2018-06-18 15:40:00,59.12,59.12,59.05,59.09,322320.0,58.765,58.765,58.6954,58.7352,322320.0
2018-06-18 15:45:00,59.08,59.19,59.06,59.17,350580.0,58.7252,58.8346,58.7054,58.8147,350580.0
2018-06-18 15:50:00,59.16,59.17,59.07,59.16,393260.0,58.8048,58.8147,58.7153,58.8048,393260.0
2018-06-18 15:55:00,59.15,59.21,59.15,59.19,981200.0,58.7948,58.8545,58.7948,58.8346,981200.0
2018-06-19 09:30:00,58.51,58.82,58.38,58.63,2425280.0,58.1587,58.4668,58.0294,58.2779,2425280.0
2018-06-19 09:35:00,58.65,58.92,58.6,58.9,1345180.0,58.2978,58.5662,58.2481,58.5463,1345180.0
2018-06-19 09:40:00,58.9,59.03,58.8,58.88,1252580.0,58.5463,58.6755,58.4469,58.5264,1252580.0
2018-06-19 09:45:00,58.89,59.14,58.88,59.01,1094800.0,58.5364,58.7849,58.5264,58.6557,1094800.0
2018-06-19 09:50:00,59.01,59.04,58.74,58.74,713500.0,58.6557,58.6855,58.3873,58.3873,713500.0
2018-06-19 09:55:00,58.74,58.74,58.53,58.64,834360.0,58.3873,58.3873,58.1785,58.2879,834360.0
2018-06-19 10:00:00,58.6,58.6,58.31,58.4,662420.0,58.2481,58.2481,57.9599,58.0493,662420.0
2018-06-19 10:05:00,58.41,58.55,58.39,58.47,633800.0,58.0593,58.1984,58.0394,58.1189,633800.0
2018-06-19 10:10:00,58.49,58.51,58.41,58.47,420440.0,58.1388,58.1587,58.0593,58.1189,420440.0
2018-06-19 10:15:00,58.45,58.52,58.32,58.49,225500.0,58.099,58.1686,57.9698,58.1388,225500.0
2018-06-19 10:20:00,58.5,58.5,58.35,58.36,150000.0,58.1487,58.1487,57.9996,58.0096,150000.0
2018-06-19 10:25:00,58.34,58.35,58.18,58.18,530560.0,57.9897,57.9996,57.8306,57.8306,530560.0
2018-06-19 10:30:00,58.17,58.24,58.08,58.22,363160.0,57.8207,57.8903,57.7312,57.8704,363160.0
2018-06-19 10:35:00,58.18,58.22,58.15,58.18,244700.0,57.8306,57.8704,57.8008,57.8306,244700.0
2018-06-19 10:40:00,58.16,58.31,58.13,58.31,157620.0,57.8108,57.9599,57.7809,57.9599,157620.0
2018-06-19 10:45:00,58.3,58.47,58.28,58.42,715480.0,57.9499,58.1189,57.93,58.0692,715480.0
2018-06-19 10:50:00,58.42,58.42,58.33,58.39,225400.0,58.0692,58.0692,57.9797,58.0394,225400.0
2018-06-19 10:55:00,58.39,58.44,58.36,58.39,148660.0,58.0394,58.0891,58.0096,58.0394,148660.0
2018-06-19 11:00:00,58.39,58.43,58.32,58.35,460520.0,58.0394,58.0791,57.9698,57.9996,460520.0
2018-06-19 11:05:00,58.36,58.44,58.34,58.44,129020.0,58.0096,58.0891,57.9897,58.0891,129020.0
2018-06-19 11:10:00,58.44,58.5,58.41,58.44,116220.0,58.0891,58.1487,58.0593,58.0891,116220.0
2018-06-19 11:15:00,58.43,58.59,58.42,58.52,542760.0,58.0791,58.2382,58.0692,58.1686,542760.0
2018-06-19 11:20:00,58.53,58.57,58.47,58.54,144300.0,58.1785,58.2183,58.1189,58.1885,144300.0
2018-06-19 11:25:00,58.53,58.61,58.5,58.57,242080.0,58.1785,58.2581,58.1487,58.2183,242080.0
2018-06-19 11:30:00,58.56,58.62,58.43,58.43,167460.0,58.2084,58.268,58.0791,58.0791,167460.0
2018-06-19 11:35:00,58.42,58.52,58.38,58.51,133980.0,58.0692,58.1686,58.0294,58.1587,133980.0
2018-06-19 11:40:00,58.49,58.53,58.44,58.51,136660.0,58.1388,58.1785,58.0891,58.1587,136660.0
2018-06-19 11:45:00,58.51,58.52,58.48,58.48,113000.0,58.1587,58.1686,58.1288,58.1288,113000.0
2018-06-19 11:50:00,58.49,58.54,58.47,58.52,106020.0,58.1388,58.1885,58.1189,58.1686,106020.0
2018-06-19 11:55:00,58.5,58.55,58.44,58.44,148360.0,58.1487,58.1984,58.0891,58.0891,148360.0
2018-06-19 12:00:00,58.45,58.46,58.38,58.38,133360.0,58.099,58.109,58.0294,58.0294,133360.0
2018-06-19 12:05:00,58.37,58.37,58.32,58.34,149460.0,58.0195,58.0195,57.9698,57.9897,149460.0
2018-06-19 12:10:00,58.33,58.34,58.21,58.23,121200.0,57.9797,57.9897,57.8605,57.8803,121200.0
2018-06-19 12:15:00,58.21,58.36,58.2,58.33,142280.0,57.8605,58.0096,57.8505,57.9797,142280.0
2018-06-19 12:20:00,58.31,58.38,58.3,58.38,63920.0,57.9599,58.0294,57.9499,58.0294,63920.0
2018-06-19 12:25:00,58.37,58.4,58.36,58.36,98900.0,58.0195,58.0493,58.0096,58.0096,98900.0
2018-06-19 12:30:00,58.37,58.39,58.34,58.35,99440.0,58.0195,58.0394,57.9897,57.9996,99440.0
2018-06-19 12:35:00,58.34,58.36,58.31,58.35,342880.0,57.9897,58.0096,57.9599,57.9996,342880.0
2018-06-19 12:40:00,58.36,58.36,58.3,58.32,56000.0,58.0096,58.0096,57.9499,57.9698,56000.0
2018-06-19 12:45:00,58.31,58.35,58.31,58.31,55940.0,57.9599,57.9996,57.9599,57.9599,55940.0
2018-06-19 12:50:00,58.31,58.31,58.27,58.28,81900.0,57.9599,57.9599,57.9201,57.93,81900.0
2018-06-19 12:55:00,58.28,58.32,58.28,58.31,28360.0,57.93,57.9698,57.93,57.9599,28360.0
2018-06-19 13:00:00,58.32,58.36,58.32,58.33,141060.0,57.9698,58.0096,57.9698,57.9797,141060.0
2018-06-19 13:05:00,58.33,58.35,58.29,58.35,106640.0,57.9797,57.9996,57.94,57.9996,106640.0
2018-06-19 13:10:00,58.33,58.35,58.32,58.35,88000.0,57.9797,57.9996,57.9698,57.9996,88000.0
2018-06-19 13:15:00,58.35,58.41,58.33,58.4,389120.0,57.9996,58.0593,57.9797,58.0493,389120.0
2018-06-19 13:20:00,58.39,58.41,58.35,58.35,78000.0,58.0394,58.0593,57.9996,57.9996,78000.0
2018-06-19 13:25:00,58.37,58.37,58.3,58.31,68660.0,58.0195,58.0195,57.9499,57.9599,68660.0
2018-06-19 13:30:00,58.31,58.31,58.25,58.29,118220.0,57.9599,57.9599,57.9002,57.94,118220.0
2018-06-19 13:35:00,58.3,58.36,58.3,58.36,44000.0,57.9499,58.0096,57.9499,58.0096,44000.0
2018-06-19 13:40:00,58.39,58.47,58.37,58.46,293740.0,58.0394,58.1189,58.0195,58.109,293740.0
2018-06-19 13:45:00,58.49,58.52,58.44,58.47,454920.0,58.1388,58.1686,58.0891,58.1189,454920.0
2018-06-19 13:50:00,58.5,58.52,58.44,58.48,205280.0,58.1487,58.1686,58.0891,58.1288,205280.0
2018-06-19 13:55:00,58.48,58.52,58.43,58.5,198960.0,58.1288,58.1686,58.0791,58.1487,198960.0
2018-06-19 14:00:00,58.5,58.52,58.49,58.52,252660.0,58.1487,58.1686,58.1388,58.1686,252660.0
2018-06-19 14:05:00,58.51,58.62,58.51,58.6,510460.0,58.1587,58.268,58.1587,58.2481,510460.0
2018-06-19 14:10:00,58.58,58.6,58.51,58.55,185080.0,58.2282,58.2481,58.1587,58.1984,185080.0
2018-06-19 14:15:00,58.57,58.57,58.45,58.48,149400.0,58.2183,58.2183,58.099,58.1288,149400.0
2018-06-19 14:20:00,58.46,58.56,58.46,58.56,122100.0,58.109,58.2084,58.109,58.2084,122100.0
2018-06-19 14:25:00,58.56,58.65,58.56,58.62,466840.0,58.2084,58.2978,58.2084,58.268,466840.0
2018-06-19 14:30:00,58.61,58.75,58.61,58.7,404160.0,58.2581,58.3972,58.2581,58.3475,404160.0
2018-06-19 14:35:00,58.72,58.89,58.72,58.82,466820.0,58.3674,58.5364,58.3674,58.4668,466820.0
2018-06-19 14:40:00,58.84,58.9,58.8,58.84,393640.0,58.4867,58.5463,58.4469,58.4867,393640.0
2018-06-19 14:45:00,58.84,58.88,58.79,58.84,186840.0,58.4867,58.5264,58.437,58.4867,186840.0
2018-06-19 14:50:00,58.85,58.9,58.82,58.9,259180.0,58.4966,58.5463,58.4668,58.5463,259180.0
2018-06-19 14:55:00,58.9,59.1,58.87,59.06,721380.0,58.5463,58.7451,58.5165,58.7054,721380.0
2018-06-19 15:00:00,59.07,59.07,59.01,59.02,212500.0,58.7153,58.7153,58.6557,58.6656,212500.0
2018-06-19 15:05:00,59.04,59.04,58.98,58.99,281400.0,58.6855,58.6855,58.6258,58.6358,281400.0
2018-06-19 15:10:00,58.99,59.05,58.99,59.05,191720.0,58.6358,58.6954,58.6358,58.6954,191720.0
2018-06-19 15:15:00,59.06,59.07,58.95,58.96,241280.0,58.7054,58.7153,58.596,58.606,241280.0
2018-06-19 15:20:00,58.96,58.96,58.91,58.93,195540.0,58.606,58.606,58.5563,58.5761,195540.0
2018-06-19 15:25:00,58.92,58.95,58.85,58.85,251400.0,58.5662,58.596,58.4966,58.4966,251400.0
2018-06-19 15:30:00,58.85,58.94,58.85,58.87,262080.0,58.4966,58.5861,58.4966,58.5165,262080.0
2018-06-19 15:35:00,58.86,58.93,58.85,58.9,131320.0,58.5066,58.5761,58.4966,58.5463,131320.0
2018-06-19 15:40:00,58.89,58.92,58.83,58.92,83500.0,58.5364,58.5662,58.4767,58.5662,83500.0
2018-06-19 15:45:00,58.92,58.92,58.84,58.88,177600.0,58.5662,58.5662,58.4867,58.5264,177600.0
2018-06-19 15:50:00,58.88,58.93,58.87,58.91,173780.0,58.5264,58.5761,58.5165,58.5563,173780.0
2018-06-19 15:55:00,58.92,58.95,58.89,58.94,770320.0,58.5662,58.596,58.5364,58.5861,770320.0
2018-06-20 09:30:00,59.17,59.63,59.1,59.55,2196120.0,58.8147,59.2719,58.7451,59.1924,2196120.0
2018-06-20 09:35:00,59.53,59.67,59.35,59.38,1263800.0,59.1725,59.3117,58.9936,59.0234,1263800.0
2018-06-20 09:40:00,59.38,59.77,59.37,59.77,983360.0,59.0234,59.4111,59.0135,59.4111,983360.0
2018-06-20 09:45:00,59.76,59.77,59.44,59.57,1034480.0,59.4012,59.4111,59.0831,59.2123,1034480.0
2018-06-20 09:50:00,59.58,59.73,59.55,59.73,476380.0,59.2222,59.3713,59.1924,59.3713,476380.0
2018-06-20 09:55:00,59.72,59.75,59.54,59.62,301320.0,59.3614,59.3912,59.1825,59.262,301320.0
2018-06-20 10:00:00,59.62,59.73,59.6,59.66,689560.0,59.262,59.3713,59.2421,59.3018,689560.0
2018-06-20 10:05:00,59.66,59.83,59.61,59.63,655280.0,59.3018,59.4707,59.2521,59.2719,655280.0
2018-06-20 10:10:00,59.62,59.72,59.56,59.71,661780.0,59.262,59.3614,59.2024,59.3515,661780.0
2018-06-20 10:15:00,59.7,59.83,59.7,59.7,430540.0,59.3415,59.4707,59.3415,59.3415,430540.0
2018-06-20 10:20:00,59.74,59.77,59.63,59.67,278100.0,59.3813,59.4111,59.2719,59.3117,278100.0
2018-06-20 10:25:00,59.68,59.73,59.62,59.63,268120.0,59.3216,59.3713,59.262,59.2719,268120.0
2018-06-20 10:30:00,59.62,59.64,59.46,59.63,586540.0,59.262,59.2819,59.103,59.2719,586540.0
2018-06-20 10:35:00,59.62,59.63,59.54,59.6,268700.0,59.262,59.2719,59.1825,59.2421,268700.0
2018-06-20 10:40:00,59.6,59.63,59.51,59.53,371080.0,59.2421,59.2719,59.1527,59.1725,371080.0
2018-06-20 10:45:00,59.53,59.58,59.46,59.51,186500.0,59.1725,59.2222,59.103,59.1527,186500.0
2018-06-20 10:50:00,59.5,59.62,59.5,59.56,259520.0,59.1427,59.262,59.1427,59.2024,259520.0
2018-06-20 10:55:00,59.56,59.6,59.51,59.59,234780.0,59.2024,59.2421,59.1527,59.2322,234780.0
2018-06-20 11:00:00,59.59,59.59,59.51,59.56,172980.0,59.2322,59.2322,59.1527,59.2024,172980.0
2018-06-20 11:05:00,59.58,59.61,59.53,59.61,220620.0,59.2222,59.2521,59.1725,59.2521,220620.0
2018-06-20 11:10:00,59.6,59.62,59.53,59.59,191700.0,59.2421,59.262,59.1725,59.2322,191700.0
2018-06-20 11:15:00,59.58,59.67,59.52,59.66,468440.0,59.2222,59.3117,59.1626,59.3018,468440.0
2018-06-20 11:20:00,59.67,59.71,59.66,59.67,417760.0,59.3117,59.3515,59.3018,59.3117,417760.0
2018-06-20 11:25:00,59.67,59.73,59.66,59.71,235460.0,59.3117,59.3713,59.3018,59.3515,235460.0
2018-06-20 11:30:00,59.71,59.73,59.63,59.65,199300.0,59.3515,59.3713,59.2719,59.2918,199300.0
2018-06-20 11:35:00,59.66,59.69,59.64,59.66,158800.0,59.3018,59.3316,59.2819,59.3018,158800.0
2018-06-20 11:40:00,59.64,59.73,59.63,59.69,269020.0,59.2819,59.3713,59.2719,59.3316,269020.0
2018-06-20 11:45:00,59.69,59.75,59.68,59.75,138920.0,59.3316,59.3912,59.3216,59.3912,138920.0
2018-06-20 11:50:00,59.75,59.79,59.74,59.78,259840.0,59.3912,59.431,59.3813,59.421,259840.0
2018-06-20 11:55:00,59.78,59.79,59.74,59.76,271760.0,59.421,59.431,59.3813,59.4012,271760.0
2018-06-20 12:00:00,59.79,59.86,59.77,59.81,242600.0,59.431,59.5006,59.4111,59.4509,242600.0
2018-06-20 12:05:00,59.79,59.82,59.78,59.79,120320.0,59.431,59.4608,59.421,59.431,120320.0
2018-06-20 12:10:00,59.78,59.79,59.77,59.78,49940.0,59.421,59.431,59.4111,59.421,49940.0
2018-06-20 12:15:00,59.77,59.81,59.76,59.8,201480.0,59.4111,59.4509,59.4012,59.4409,201480.0
2018-06-20 12:20:00,59.8,59.83,59.78,59.83,92380.0,59.4409,59.4707,59.421,59.4707,92380.0
2018-06-20 12:25:00,59.82,59.89,59.82,59.88,380500.0,59.4608,59.5304,59.4608,59.5204,380500.0
2018-06-20 12:30:00,59.88,59.95,59.88,59.95,421780.0,59.5204,59.59,59.5204,59.59,421780.0
2018-06-20 12:35:00,59.95,59.97,59.93,59.96,499760.0,59.59,59.6099,59.5701,59.6,499760.0
2018-06-20 12:40:00,59.96,59.98,59.91,59.97,413400.0,59.6,59.6198,59.5503,59.6099,413400.0
2018-06-20 12:45:00,59.97,60.01,59.96,60.01,904100.0,59.6099,59.6497,59.6,59.6497,904100.0
2018-06-20 12:50:00,60.0,60.06,60.0,60.04,445640.0,59.6397,59.6994,59.6397,59.6795,445640.0
2018-06-20 12:55:00,60.03,60.05,60.0,60.04,261780.0,59.6695,59.6894,59.6397,59.6795,261780.0
2018-06-20 13:00:00,60.05,60.07,59.95,59.96,304140.0,59.6894,59.7093,59.59,59.6,304140.0
2018-06-20 13:05:00,59.97,59.98,59.89,59.89,212380.0,59.6099,59.6198,59.5304,59.5304,212380.0
2018-06-20 13:10:00,59.89,59.96,59.86,59.86,334900.0,59.5304,59.6,59.5006,59.5006,334900.0
2018-06-20 13:15:00,59.88,59.93,59.86,59.91,152780.0,59.5204,59.5701,59.5006,59.5503,152780.0
2018-06-20 13:20:00,59.92,59.96,59.92,59.93,121580.0,59.5602,59.6,59.5602,59.5701,121580.0
2018-06-20 13:25:00,59.92,59.94,59.85,59.85,150500.0,59.5602,59.5801,59.4906,59.4906,150500.0
2018-06-20 13:30:00,59.86,59.9,59.83,59.83,202000.0,59.5006,59.5403,59.4707,59.4707,202000.0
2018-06-20 13:35:00,59.84,59.84,59.76,59.78,234360.0,59.4807,59.4807,59.4012,59.421,234360.0
2018-06-20 13:40:00,59.8,59.8,59.76,59.79,177400.0,59.4409,59.4409,59.4012,59.431,177400.0
2018-06-20 13:45:00,59.81,59.81,59.78,59.79,219980.0,59.4509,59.4509,59.421,59.431,219980.0
2018-06-20 13:50:00,59.81,59.88,59.79,59.87,192300.0,59.4509,59.5204,59.431,59.5105,192300.0
2018-06-20 13:55:00,59.87,59.89,59.83,59.83,168760.0,59.5105,59.5304,59.4707,59.4707,168760.0
2018-06-20 14:00:00,59.85,59.85,59.8,59.81,78740.0,59.4906,59.4906,59.4409,59.4509,78740.0
2018-06-20 14:05:00,59.8,59.82,59.77,59.82,88520.0,59.4409,59.4608,59.4111,59.4608,88520.0
2018-06-20 14:10:00,59.8,59.87,59.77,59.86,165620.0,59.4409,59.5105,59.4111,59.5006,165620.0
2018-06-20 14:15:00,59.86,59.91,59.82,59.84,120100.0,59.5006,59.5503,59.4608,59.4807,120100.0
2018-06-20 14:20:00,59.83,59.9,59.81,59.87,185580.0,59.4707,59.5403,59.4509,59.5105,185580.0
2018-06-20 14:25:00,59.88,59.88,59.84,59.86,112620.0,59.5204,59.5204,59.4807,59.5006,112620.0
2018-06-20 14:30:00,59.87,59.88,59.83,59.83,77440.0,59.5105,59.5204,59.4707,59.4707,77440.0
2018-06-20 14:35:00,59.81,59.82,59.78,59.82,166500.0,59.4509,59.4608,59.421,59.4608,166500.0
2018-06-20 14:40:00,59.82,59.84,59.68,59.68,217860.0,59.4608,59.4807,59.3216,59.3216,217860.0
2018-06-20 14:45:00,59.67,59.72,59.6,59.61,258160.0,59.3117,59.3614,59.2421,59.2521,258160.0
2018-06-20 14:50:00,59.64,59.7,59.61,59.68,151000.0,59.2819,59.3415,59.2521,59.3216,151000.0
2018-06-20 14:55:00,59.69,59.71,59.5,59.51,335980.0,59.3316,59.3515,59.1427,59.1527,335980.0
2018-06-20 15:00:00,59.51,59.51,59.42,59.43,249220.0,59.1527,59.1527,59.0632,59.0731,249220.0
2018-06-20 15:05:00,59.44,59.47,59.35,59.45,302320.0,59.0831,59.1129,58.9936,59.093,302320.0
2018-06-20 15:10:00,59.46,59.52,59.46,59.52,252820.0,59.103,59.1626,59.103,59.1626,252820.0
2018-06-20 15:15:00,59.52,59.53,59.49,59.51,126060.0,59.1626,59.1725,59.1328,59.1527,126060.0
2018-06-20 15:20:00,59.5,59.57,59.48,59.53,211480.0,59.1427,59.2123,59.1228,59.1725,211480.0
2018-06-20 15:25:00,59.54,59.56,59.52,59.52,72360.0,59.1825,59.2024,59.1626,59.1626,72360.0
2018-06-20 15:30:00,59.53,59.54,59.49,59.54,229300.0,59.1725,59.1825,59.1328,59.1825,229300.0
2018-06-20 15:35:00,59.53,59.54,59.36,59.42,340180.0,59.1725,59.1825,59.0036,59.0632,340180.0
2018-06-20 15:40:00,59.42,59.46,59.37,59.45,197540.0,59.0632,59.103,59.0135,59.093,197540.0
2018-06-20 15:45:00,59.45,59.52,59.45,59.49,426320.0,59.093,59.1626,59.093,59.1328,426320.0
2018-06-20 15:50:00,59.5,59.5,59.27,59.3,715380.0,59.1427,59.1427,58.9141,58.9439,715380.0
2018-06-20 15:55:00,59.3,59.3,59.17,59.18,2189080.0,58.9439,58.9439,58.8147,58.8246,2189080.0
2018-06-21 09:30:00,59.28,59.52,59.2,59.28,1208960.0,58.924,59.1626,58.8445,58.924,1208960.0
2018-06-21 09:35:00,59.32,59.35,59.2,59.22,337320.0,58.9638,58.9936,58.8445,58.8644,337320.0
2018-06-21 09:40:00,59.2,59.23,59.01,59.02,491860.0,58.8445,58.8743,58.6557,58.6656,491860.0
2018-06-21 09:45:00,59.01,59.02,58.87,59.0,562720.0,58.6557,58.6656,58.5165,58.6457,562720.0
2018-06-21 09:50:00,59.01,59.3,58.96,59.26,679820.0,58.6557,58.9439,58.606,58.9042,679820.0
2018-06-21 09:55:00,59.27,59.41,59.2,59.26,475880.0,58.9141,59.0533,58.8445,58.9042,475880.0
2018-06-21 10:00:00,59.26,59.3,59.03,59.03,400240.0,58.9042,58.9439,58.6755,58.6755,400240.0
2018-06-21 10:05:00,59.03,59.05,58.75,58.75,407340.0,58.6755,58.6954,58.3972,58.3972,407340.0
2018-06-21 10:10:00,58.77,58.85,58.69,58.78,517140.0,58.4171,58.4966,58.3376,58.427,517140.0
2018-06-21 10:15:00,58.79,58.82,58.37,58.37,471800.0,58.437,58.4668,58.0195,58.0195,471800.0
2018-06-21 10:20:00,58.4,58.54,58.31,58.51,514760.0,58.0493,58.1885,57.9599,58.1587,514760.0
2018-06-21 10:25:00,58.53,58.57,58.43,58.54,374880.0,58.1785,58.2183,58.0791,58.1885,374880.0
2018-06-21 10:30:00,58.58,58.71,58.54,58.57,437000.0,58.2282,58.3575,58.1885,58.2183,437000.0
2018-06-21 10:35:00,58.55,58.55,58.41,58.44,310560.0,58.1984,58.1984,58.0593,58.0891,310560.0
2018-06-21 10:40:00,58.42,58.48,58.31,58.32,265040.0,58.0692,58.1288,57.9599,57.9698,265040.0
2018-06-21 10:45:00,58.36,58.44,58.23,58.39,763540.0,58.0096,58.0891,57.8803,58.0394,763540.0
2018-06-21 10:50:00,58.39,58.7,58.36,58.69,399920.0,58.0394,58.3475,58.0096,58.3376,399920.0
2018-06-21 10:55:00,58.66,58.93,58.66,58.77,868380.0,58.3078,58.5761,58.3078,58.4171,868380.0
2018-06-21 11:00:00,58.79,58.79,58.64,58.72,199400.0,58.437,58.437,58.2879,58.3674,199400.0
2018-06-21 11:05:00,58.71,58.77,58.63,58.74,195520.0,58.3575,58.4171,58.2779,58.3873,195520.0
2018-06-21 11:10:00,58.75,58.82,58.71,58.79,119300.0,58.3972,58.4668,58.3575,58.437,119300.0
2018-06-21 11:15:00,58.82,58.85,58.77,58.77,131720.0,58.4668,58.4966,58.4171,58.4171,131720.0
2018-06-21 11:20:00,58.77,58.8,58.75,58.77,80880.0,58.4171,58.4469,58.3972,58.4171,80880.0
2018-06-21 11:25:00,58.75,58.85,58.73,58.83,133840.0,58.3972,58.4966,58.3773,58.4767,133840.0
2018-06-21 11:30:00,58.83,58.97,58.82,58.97,176400.0,58.4767,58.6159,58.4668,58.6159,176400.0
2018-06-21 11:35:00,58.97,58.99,58.93,58.98,68040.0,58.6159,58.6358,58.5761,58.6258,68040.0
2018-06-21 11:40:00,58.97,59.02,58.92,59.02,159360.0,58.6159,58.6656,58.5662,58.6656,159360.0
2018-06-21 11:45:00,59.02,59.07,59.02,59.07,114400.0,58.6656,58.7153,58.6656,58.7153,114400.0
2018-06-21 11:50:00,59.06,59.07,58.95,58.98,92340.0,58.7054,58.7153,58.596,58.6258,92340.0
2018-06-21 11:55:00,58.99,58.99,58.9,58.9,75060.0,58.6358,58.6358,58.5463,58.5463,75060.0
2018-06-21 12:00:00,58.92,58.94,58.77,58.77,180420.0,58.5662,58.5861,58.4171,58.4171,180420.0
2018-06-21 12:05:00,58.78,58.78,58.65,58.75,174300.0,58.427,58.427,58.2978,58.3972,174300.0
2018-06-21 12:10:00,58.76,58.81,58.74,58.78,71460.0,58.4072,58.4569,58.3873,58.427,71460.0
2018-06-21 12:15:00,58.77,58.78,58.73,58.77,242540.0,58.4171,58.427,58.3773,58.4171,242540.0
2018-06-21 12:20:00,58.8,58.83,58.74,58.78,220900.0,58.4469,58.4767,58.3873,58.427,220900.0
2018-06-21 12:25:00,58.81,58.86,58.75,58.78,40660.0,58.4569,58.5066,58.3972,58.427,40660.0
2018-06-21 12:30:00,58.75,58.77,58.65,58.65,154900.0,58.3972,58.4171,58.2978,58.2978,154900.0
2018-06-21 12:35:00,58.63,58.65,58.54,58.58,150320.0,58.2779,58.2978,58.1885,58.2282,150320.0
2018-06-21 12:40:00,58.59,58.63,58.59,58.62,58000.0,58.2382,58.2779,58.2382,58.268,58000.0
2018-06-21 12:45:00,58.67,58.7,58.63,58.65,119540.0,58.3177,58.3475,58.2779,58.2978,119540.0
2018-06-21 12:50:00,58.66,58.7,58.65,58.68,46320.0,58.3078,58.3475,58.2978,58.3276,46320.0
2018-06-21 12:55:00,58.69,58.7,58.58,58.58,74000.0,58.3376,58.3475,58.2282,58.2282,74000.0
2018-06-21 13:00:00,58.58,58.62,58.53,58.59,187120.0,58.2282,58.268,58.1785,58.2382,187120.0
2018-06-21 13:05:00,58.6,58.61,58.54,58.6,150000.0,58.2481,58.2581,58.1885,58.2481,150000.0
2018-06-21 13:10:00,58.62,58.68,58.62,58.63,60860.0,58.268,58.3276,58.268,58.2779,60860.0
2018-06-21 13:15:00,58.65,58.73,58.63,58.72,181460.0,58.2978,58.3773,58.2779,58.3674,181460.0
2018-06-21 13:20:00,58.71,58.82,58.71,58.82,120400.0,58.3575,58.4668,58.3575,58.4668,120400.0
2018-06-21 13:25:00,58.8,58.8,58.72,58.72,91600.0,58.4469,58.4469,58.3674,58.3674,91600.0
2018-06-21 13:30:00,58.72,58.8,58.68,58.72,76800.0,58.3674,58.4469,58.3276,58.3674,76800.0
2018-06-21 13:35:00,58.73,58.76,58.72,58.72,44000.0,58.3773,58.4072,58.3674,58.3674,44000.0
2018-06-21 13:40:00,58.74,58.77,58.65,58.74,129060.0,58.3873,58.4171,58.2978,58.3873,129060.0
2018-06-21 13:45:00,58.72,58.77,58.71,58.76,50960.0,58.3674,58.4171,58.3575,58.4072,50960.0
2018-06-21 13:50:00,58.75,58.77,58.66,58.66,120800.0,58.3972,58.4171,58.3078,58.3078,120800.0
2018-06-21 13:55:00,58.65,58.66,58.62,58.66,88000.0,58.2978,58.3078,58.268,58.3078,88000.0
2018-06-21 14:00:00,58.65,58.77,58.64,58.71,185280.0,58.2978,58.4171,58.2879,58.3575,185280.0
2018-06-21 14:05:00,58.71,58.77,58.68,58.74,165180.0,58.3575,58.4171,58.3276,58.3873,165180.0
2018-06-21 14:10:00,58.74,58.75,58.68,58.69,67060.0,58.3873,58.3972,58.3276,58.3376,67060.0
2018-06-21 14:15:00,58.7,58.7,58.64,58.64,81000.0,58.3475,58.3475,58.2879,58.2879,81000.0
2018-06-21 14:20:00,58.67,58.67,58.58,58.59,110500.0,58.3177,58.3177,58.2282,58.2382,110500.0
2018-06-21 14:25:00,58.57,58.59,58.55,58.57,105480.0,58.2183,58.2382,58.1984,58.2183,105480.0
2018-06-21 14:30:00,58.58,58.67,58.58,58.6,88160.0,58.2282,58.3177,58.2282,58.2481,88160.0
2018-06-21 14:35:00,58.61,58.74,58.61,58.67,86280.0,58.2581,58.3873,58.2581,58.3177,86280.0
2018-06-21 14:40:00,58.67,58.68,58.65,58.65,70060.0,58.3177,58.3276,58.2978,58.2978,70060.0
2018-06-21 14:45:00,58.67,58.67,58.65,58.66,40780.0,58.3177,58.3177,58.2978,58.3078,40780.0
2018-06-21 14:50:00,58.67,58.67,58.62,58.65,95080.0,58.3177,58.3177,58.268,58.2978,95080.0
2018-06-21 14:55:00,58.65,58.67,58.61,58.63,290720.0,58.2978,58.3177,58.2581,58.2779,290720.0
2018-06-21 15:00:00,58.63,58.66,58.59,58.64,341520.0,58.2779,58.3078,58.2382,58.2879,341520.0
2018-06-21 15:05:00,58.64,58.68,58.6,58.65,61440.0,58.2879,58.3276,58.2481,58.2978,61440.0
2018-06-21 15:10:00,58.61,58.61,58.56,58.61,136640.0,58.2581,58.2581,58.2084,58.2581,136640.0
2018-06-21 15:15:00,58.58,58.59,58.46,58.49,192820.0,58.2282,58.2382,58.109,58.1388,192820.0
2018-06-21 15:20:00,58.49,58.62,58.38,58.58,556360.0,58.1388,58.268,58.0294,58.2282,556360.0
2018-06-21 15:25:00,58.58,58.67,58.52,58.53,516980.0,58.2282,58.3177,58.1686,58.1785,516980.0
2018-06-21 15:30:00,58.55,58.55,58.34,58.34,524280.0,58.1984,58.1984,57.9897,57.9897,524280.0
2018-06-21 15:35:00,58.33,58.39,58.3,58.36,430260.0,57.9797,58.0394,57.9499,58.0096,430260.0
2018-06-21 15:40:00,58.35,58.37,58.18,58.18,572840.0,57.9996,58.0195,57.8306,57.8306,572840.0
2018-06-21 15:45:00,58.19,58.41,58.17,58.35,409700.0,57.8406,58.0593,57.8207,57.9996,409700.0
2018-06-21 15:50:00,58.33,58.49,58.33,58.4,455300.0,57.9797,58.1388,57.9797,58.0493,455300.0
2018-06-21 15:55:00,58.42,58.49,58.41,58.47,786740.0,58.0692,58.1388,58.0593,58.1189,786740.0
2018-06-22 09:30:00,58.59,58.75,58.48,58.49,1101200.0,58.2382,58.3972,58.1288,58.1388,1101200.0
2018-06-22 09:35:00,58.48,58.51,58.23,58.34,639360.0,58.1288,58.1587,57.8803,57.9897,639360.0
2018-06-22 09:40:00,58.34,58.43,58.15,58.2,565920.0,57.9897,58.0791,57.8008,57.8505,565920.0
2018-06-22 09:45:00,58.21,58.25,58.0,58.22,723240.0,57.8605,57.9002,57.6517,57.8704,723240.0
2018-06-22 09:50:00,58.21,58.34,58.21,58.28,354500.0,57.8605,57.9897,57.8605,57.93,354500.0
2018-06-22 09:55:00,58.25,58.25,58.03,58.12,363720.0,57.9002,57.9002,57.6815,57.771,363720.0
2018-06-22 10:00:00,58.15,58.17,58.09,58.12,190760.0,57.8008,57.8207,57.7412,57.771,190760.0
2018-06-22 10:05:00,58.13,58.25,58.12,58.22,185020.0,57.7809,57.9002,57.771,57.8704,185020.0
2018-06-22 10:10:00,58.25,58.25,58.14,58.23,66000.0,57.9002,57.9002,57.7909,57.8803,66000.0
2018-06-22 10:15:00,58.24,58.3,58.19,58.21,229100.0,57.8903,57.9499,57.8406,57.8605,229100.0
2018-06-22 10:20:00,58.19,58.23,58.15,58.19,67800.0,57.8406,57.8803,57.8008,57.8406,67800.0
2018-06-22 10:25:00,58.16,58.17,57.98,58.05,464600.0,57.8108,57.8207,57.6318,57.7014,464600.0
2018-06-22 10:30:00,58.01,58.12,57.98,58.11,162240.0,57.6617,57.771,57.6318,57.7611,162240.0
2018-06-22 10:35:00,58.15,58.16,57.98,58.0,230740.0,57.8008,57.8108,57.6318,57.6517,230740.0
2018-06-22 10:40:00,58.02,58.07,58.0,58.01,133480.0,57.6716,57.7213,57.6517,57.6617,133480.0
2018-06-22 10:45:00,58.03,58.13,58.0,58.09,147960.0,57.6815,57.7809,57.6517,57.7412,147960.0
2018-06-22 10:50:00,58.09,58.22,58.08,58.12,220840.0,57.7412,57.8704,57.7312,57.771,220840.0
2018-06-22 10:55:00,58.1,58.29,58.1,58.28,138500.0,57.7511,57.94,57.7511,57.93,138500.0
2018-06-22 11:00:00,58.26,58.34,58.24,58.34,229780.0,57.9102,57.9897,57.8903,57.9897,229780.0
2018-06-22 11:05:00,58.34,58.35,58.28,58.33,173100.0,57.9897,57.9996,57.93,57.9797,173100.0
2018-06-22 11:10:00,58.34,58.36,58.31,58.32,152100.0,57.9897,58.0096,57.9599,57.9698,152100.0
2018-06-22 11:15:00,58.3,58.33,58.26,58.32,204860.0,57.9499,57.9797,57.9102,57.9698,204860.0
2018-06-22 11:20:00,58.3,58.32,58.22,58.22,153500.0,57.9499,57.9698,57.8704,57.8704,153500.0
2018-06-22 11:25:00,58.22,58.36,58.22,58.36,93000.0,57.8704,58.0096,57.8704,58.0096,93000.0
2018-06-22 11:30:00,58.36,58.37,58.32,58.34,26740.0,58.0096,58.0195,57.9698,57.9897,26740.0
2018-06-22 11:35:00,58.35,58.4,58.34,58.37,98000.0,57.9996,58.0493,57.9897,58.0195,98000.0
2018-06-22 11:40:00,58.38,58.41,58.35,58.38,127380.0,58.0294,58.0593,57.9996,58.0294,127380.0
2018-06-22 11:45:00,58.41,58.42,58.37,58.39,68700.0,58.0593,58.0692,58.0195,58.0394,68700.0
2018-06-22 11:50:00,58.42,58.42,58.37,58.39,49980.0,58.0692,58.0692,58.0195,58.0394,49980.0
2018-06-22 11:55:00,58.4,58.41,58.36,58.4,101240.0,58.0493,58.0593,58.0096,58.0493,101240.0
2018-06-22 12:00:00,58.4,58.45,58.4,58.44,128860.0,58.0493,58.099,58.0493,58.0891,128860.0
2018-06-22 12:05:00,58.44,58.46,58.44,58.45,69760.0,58.0891,58.109,58.0891,58.099,69760.0
2018-06-22 12:10:00,58.45,58.56,58.44,58.56,154500.0,58.099,58.2084,58.0891,58.2084,154500.0
2018-06-22 12:15:00,58.57,58.59,58.54,58.54,168580.0,58.2183,58.2382,58.1885,58.1885,168580.0
2018-06-22 12:20:00,58.55,58.55,58.52,58.53,70380.0,58.1984,58.1984,58.1686,58.1785,70380.0
2018-06-22 12:25:00,58.5,58.52,58.48,58.48,24000.0,58.1487,58.1686,58.1288,58.1288,24000.0
2018-06-22 12:30:00,58.49,58.51,58.46,58.49,158100.0,58.1388,58.1587,58.109,58.1388,158100.0
2018-06-22 12:35:00,58.48,58.5,58.42,58.42,161380.0,58.1288,58.1487,58.0692,58.0692,161380.0
2018-06-22 12:40:00,58.41,58.52,58.41,58.5,60000.0,58.0593,58.1686,58.0593,58.1487,60000.0
2018-06-22 12:45:00,58.48,58.55,58.48,58.54,105360.0,58.1288,58.1984,58.1288,58.1885,105360.0
2018-06-22 12:50:00,58.54,58.57,58.48,58.49,69200.0,58.1885,58.2183,58.1288,58.1388,69200.0
2018-06-22 12:55:00,58.49,58.52,58.49,58.52,26000.0,58.1388,58.1686,58.1388,58.1686,26000.0
2018-06-22 13:00:00,58.53,58.57,58.53,58.56,37000.0,58.1785,58.2183,58.1785,58.2084,37000.0
2018-06-22 13:05:00,58.55,58.64,58.55,58.64,169800.0,58.1984,58.2879,58.1984,58.2879,169800.0
2018-06-22 13:10:00,58.64,58.69,58.62,58.64,209480.0,58.2879,58.3376,58.268,58.2879,209480.0
2018-06-22 13:15:00,58.63,58.66,58.61,58.61,130400.0,58.2779,58.3078,58.2581,58.2581,130400.0
2018-06-22 13:20:00,58.6,58.64,58.57,58.62,104220.0,58.2481,58.2879,58.2183,58.268,104220.0
2018-06-22 13:25:00,58.63,58.75,58.63,58.73,210800.0,58.2779,58.3972,58.2779,58.3773,210800.0
2018-06-22 13:30:00,58.74,58.75,58.64,58.65,196960.0,58.3873,58.3972,58.2879,58.2978,196960.0
2018-06-22 13:35:00,58.62,58.66,58.58,58.63,104080.0,58.268,58.3078,58.2282,58.2779,104080.0
2018-06-22 13:40:00,58.63,58.65,58.62,58.65,50000.0,58.2779,58.2978,58.268,58.2978,50000.0
2018-06-22 13:45:00,58.62,58.63,58.58,58.58,62740.0,58.268,58.2779,58.2282,58.2282,62740.0
2018-06-22 13:50:00,58.6,58.62,58.58,58.62,56000.0,58.2481,58.268,58.2282,58.268,56000.0
2018-06-22 13:55:00,58.63,58.63,58.58,58.58,60700.0,58.2779,58.2779,58.2282,58.2282,60700.0
2018-06-22 14:00:00,58.58,58.59,58.55,58.55,63160.0,58.2282,58.2382,58.1984,58.1984,63160.0
2018-06-22 14:05:00,58.54,58.55,58.49,58.51,103580.0,58.1885,58.1984,58.1388,58.1587,103580.0
2018-06-22 14:10:00,58.54,58.57,58.52,58.54,62560.0,58.1885,58.2183,58.1686,58.1885,62560.0
2018-06-22 14:15:00,58.53,58.57,58.52,58.56,60200.0,58.1785,58.2183,58.1686,58.2084,60200.0
2018-06-22 14:20:00,58.55,58.55,58.51,58.51,40160.0,58.1984,58.1984,58.1587,58.1587,40160.0
2018-06-22 14:25:00,58.51,58.53,58.51,58.51,187720.0,58.1587,58.1785,58.1587,58.1587,187720.0
2018-06-22 14:30:00,58.52,58.52,58.41,58.45,92920.0,58.1686,58.1686,58.0593,58.099,92920.0
2018-06-22 14:35:00,58.45,58.5,58.44,58.47,266320.0,58.099,58.1487,58.0891,58.1189,266320.0
2018-06-22 14:40:00,58.49,58.51,58.47,58.47,91420.0,58.1388,58.1587,58.1189,58.1189,91420.0
2018-06-22 14:45:00,58.49,58.52,58.46,58.51,176100.0,58.1388,58.1686,58.109,58.1587,176100.0
2018-06-22 14:50:00,58.5,58.54,58.47,58.48,64940.0,58.1487,58.1885,58.1189,58.1288,64940.0
2018-06-22 14:55:00,58.46,58.47,58.43,58.44,57700.0,58.109,58.1189,58.0791,58.0891,57700.0
2018-06-22 15:00:00,58.46,58.46,58.43,58.45,50280.0,58.109,58.109,58.0791,58.099,50280.0
2018-06-22 15:05:00,58.45,58.47,58.42,58.47,39300.0,58.099,58.1189,58.0692,58.1189,39300.0
2018-06-22 15:10:00,58.45,58.48,58.44,58.48,80300.0,58.099,58.1288,58.0891,58.1288,80300.0
2018-06-22 15:15:00,58.46,58.48,58.42,58.42,119640.0,58.109,58.1288,58.0692,58.0692,119640.0
2018-06-22 15:20:00,58.4,58.44,58.39,58.43,124180.0,58.0493,58.0891,58.0394,58.0791,124180.0
2018-06-22 15:25:00,58.44,58.46,58.43,58.43,93120.0,58.0891,58.109,58.0791,58.0791,93120.0
2018-06-22 15:30:00,58.4,58.45,58.4,58.45,126980.0,58.0493,58.099,58.0493,58.099,126980.0
2018-06-22 15:35:00,58.45,58.45,58.36,58.38,306920.0,58.099,58.099,58.0096,58.0294,306920.0
2018-06-22 15:40:00,58.37,58.4,58.35,58.37,126880.0,58.0195,58.0493,57.9996,58.0195,126880.0
2018-06-22 15:45:00,58.39,58.46,58.39,58.44,610340.0,58.0394,58.109,58.0394,58.0891,610340.0
2018-06-22 15:50:00,58.44,58.56,58.43,58.43,604260.0,58.0891,58.2084,58.0791,58.0791,604260.0
2018-06-22 15:55:00,58.43,58.45,58.3,58.3,1142500.0,58.0791,58.099,57.9499,57.9499,1142500.0
2018-06-25 09:30:00,57.73,57.8,57.34,57.69,1557260.0,57.3833,57.4529,56.9957,57.3436,1557260.0
2018-06-25 09:35:00,57.69,57.69,57.27,57.3,675940.0,57.3436,57.3436,56.9261,56.9559,675940.0
2018-06-25 09:40:00,57.29,57.39,57.21,57.33,641700.0,56.946,57.0454,56.8665,56.9857,641700.0
2018-06-25 09:45:00,57.34,57.36,57.09,57.17,632760.0,56.9957,57.0156,56.7472,56.8267,632760.0
2018-06-25 09:50:00,57.15,57.38,57.14,57.38,440780.0,56.8068,57.0354,56.7969,57.0354,440780.0
2018-06-25 09:55:00,57.38,57.38,57.15,57.15,395280.0,57.0354,57.0354,56.8068,56.8068,395280.0
2018-06-25 10:00:00,57.2,57.27,57.1,57.19,425680.0,56.8565,56.9261,56.7571,56.8466,425680.0
2018-06-25 10:05:00,57.14,57.24,57.09,57.14,289140.0,56.7969,56.8963,56.7472,56.7969,289140.0
2018-06-25 10:10:00,57.15,57.21,57.06,57.07,529620.0,56.8068,56.8665,56.7174,56.7273,529620.0
2018-06-25 10:15:00,57.07,57.12,56.97,56.97,488020.0,56.7273,56.777,56.6279,56.6279,488020.0
2018-06-25 10:20:00,56.98,57.0,56.92,56.95,606540.0,56.6379,56.6577,56.5782,56.608,606540.0
2018-06-25 10:25:00,56.96,57.08,56.95,57.05,910240.0,56.618,56.7373,56.608,56.7074,910240.0
2018-06-25 10:30:00,57.01,57.06,56.95,57.0,323300.0,56.6677,56.7174,56.608,56.6577,323300.0
2018-06-25 10:35:00,57.0,57.05,56.98,57.02,332040.0,56.6577,56.7074,56.6379,56.6776,332040.0
2018-06-25 10:40:00,57.0,57.12,57.0,57.09,388680.0,56.6577,56.777,56.6577,56.7472,388680.0
2018-06-25 10:45:00,57.09,57.12,57.02,57.09,407460.0,56.7472,56.777,56.6776,56.7472,407460.0
2018-06-25 10:50:00,57.13,57.17,56.98,56.98,375160.0,56.7869,56.8267,56.6379,56.6379,375160.0
2018-06-25 10:55:00,56.99,57.01,56.81,56.86,480560.0,56.6478,56.6677,56.4689,56.5186,480560.0
2018-06-25 11:00:00,56.85,56.95,56.81,56.82,371640.0,56.5086,56.608,56.4689,56.4788,371640.0
2018-06-25 11:05:00,56.8,56.84,56.74,56.81,243080.0,56.4589,56.4987,56.3993,56.4689,243080.0
2018-06-25 11:10:00,56.8,56.88,56.76,56.81,210180.0,56.4589,56.5385,56.4192,56.4689,210180.0
2018-06-25 11:15:00,56.8,56.84,56.73,56.76,229900.0,56.4589,56.4987,56.3894,56.4192,229900.0
2018-06-25 11:20:00,56.76,56.78,56.63,56.63,311520.0,56.4192,56.4391,56.29,56.29,311520.0
2018-06-25 11:25:00,56.63,56.7,56.55,56.55,398780.0,56.29,56.3595,56.2104,56.2104,398780.0
2018-06-25 11:30:00,56.57,56.59,56.4,56.5,780620.0,56.2303,56.2502,56.0613,56.1607,780620.0
2018-06-25 11:35:00,56.49,56.51,56.35,56.36,388300.0,56.1508,56.1707,56.0116,56.0216,388300.0
2018-06-25 11:40:00,56.35,56.6,56.35,56.52,619380.0,56.0116,56.2601,56.0116,56.1806,619380.0
2018-06-25 11:45:00,56.51,56.52,56.3,56.42,782380.0,56.1707,56.1806,55.9619,56.0812,782380.0
2018-06-25 11:50:00,56.43,56.53,56.33,56.38,398940.0,56.0912,56.1906,55.9918,56.0415,398940.0
2018-06-25 11:55:00,56.38,56.59,56.38,56.59,239820.0,56.0415,56.2502,56.0415,56.2502,239820.0
2018-06-25 12:00:00,56.6,56.62,56.4,56.46,429400.0,56.2601,56.28,56.0613,56.121,429400.0
2018-06-25 12:05:00,56.46,56.47,56.3,56.34,387960.0,56.121,56.1309,55.9619,56.0017,387960.0
2018-06-25 12:10:00,56.33,56.38,56.22,56.32,667160.0,55.9918,56.0415,55.8824,55.9818,667160.0
2018-06-25 12:15:00,56.34,56.36,56.23,56.35,393060.0,56.0017,56.0216,55.8924,56.0116,393060.0
2018-06-25 12:20:00,56.32,56.49,56.26,56.47,269600.0,55.9818,56.1508,55.9222,56.1309,269600.0
2018-06-25 12:25:00,56.48,56.58,56.46,56.56,378280.0,56.1409,56.2403,56.121,56.2204,378280.0
2018-06-25 12:30:00,56.56,56.6,56.45,56.48,215240.0,56.2204,56.2601,56.111,56.1409,215240.0
2018-06-25 12:35:00,56.51,56.51,56.26,56.39,300780.0,56.1707,56.1707,55.9222,56.0514,300780.0
2018-06-25 12:40:00,56.36,56.47,56.3,56.3,208660.0,56.0216,56.1309,55.9619,55.9619,208660.0
2018-06-25 12:45:00,56.31,56.34,56.23,56.26,298420.0,55.9719,56.0017,55.8924,55.9222,298420.0
2018-06-25 12:50:00,56.28,56.33,56.17,56.27,338280.0,55.9421,55.9918,55.8327,55.9321,338280.0
2018-06-25 12:55:00,56.25,56.42,56.25,56.42,221000.0,55.9122,56.0812,55.9122,56.0812,221000.0
2018-06-25 13:00:00,56.4,56.43,56.21,56.26,289400.0,56.0613,56.0912,55.8725,55.9222,289400.0
2018-06-25 13:05:00,56.29,56.29,56.21,56.22,176340.0,55.952,55.952,55.8725,55.8824,176340.0
2018-06-25 13:10:00,56.24,56.28,56.15,56.15,198500.0,55.9023,55.9421,55.8128,55.8128,198500.0
2018-06-25 13:15:00,56.13,56.17,56.01,56.06,343940.0,55.793,55.8327,55.6737,55.7234,343940.0
2018-06-25 13:20:00,56.05,56.1,56.0,56.1,320940.0,55.7134,55.7631,55.6637,55.7631,320940.0
2018-06-25 13:25:00,56.09,56.2,56.09,56.14,127520.0,55.7532,55.8625,55.7532,55.8029,127520.0
2018-06-25 13:30:00,56.14,56.34,56.14,56.33,250900.0,55.8029,56.0017,55.8029,55.9918,250900.0
2018-06-25 13:35:00,56.35,56.43,56.23,56.43,190940.0,56.0116,56.0912,55.8924,56.0912,190940.0
2018-06-25 13:40:00,56.4,56.42,56.32,56.36,139920.0,56.0613,56.0812,55.9818,56.0216,139920.0
2018-06-25 13:45:00,56.37,56.39,56.29,56.39,159160.0,56.0315,56.0514,55.952,56.0514,159160.0
2018-06-25 13:50:00,56.35,56.38,56.22,56.24,97400.0,56.0116,56.0415,55.8824,55.9023,97400.0
2018-06-25 13:55:00,56.23,56.32,56.17,56.27,163480.0,55.8924,55.9818,55.8327,55.9321,163480.0
2018-06-25 14:00:00,56.25,56.38,56.22,56.26,126460.0,55.9122,56.0415,55.8824,55.9222,126460.0
2018-06-25 14:05:00,56.25,56.3,56.23,56.23,122460.0,55.9122,55.9619,55.8924,55.8924,122460.0
2018-06-25 14:10:00,56.23,56.27,56.18,56.25,176480.0,55.8924,55.9321,55.8427,55.9122,176480.0
2018-06-25 14:15:00,56.23,56.26,56.19,56.23,95000.0,55.8924,55.9222,55.8526,55.8924,95000.0
2018-06-25 14:20:00,56.22,56.28,56.2,56.27,194580.0,55.8824,55.9421,55.8625,55.9321,194580.0
2018-06-25 14:25:00,56.28,56.34,56.27,56.34,149000.0,55.9421,56.0017,55.9321,56.0017,149000.0
2018-06-25 14:30:00,56.34,56.37,56.25,56.27,183540.0,56.0017,56.0315,55.9122,55.9321,183540.0
2018-06-25 14:35:00,56.28,56.3,56.22,56.24,283820.0,55.9421,55.9619,55.8824,55.9023,283820.0
2018-06-25 14:40:00,56.23,56.31,56.19,56.29,202840.0,55.8924,55.9719,55.8526,55.952,202840.0
2018-06-25 14:45:00,56.31,56.31,56.2,56.2,137940.0,55.9719,55.9719,55.8625,55.8625,137940.0
2018-06-25 14:50:00,56.18,56.2,56.11,56.11,252640.0,55.8427,55.8625,55.7731,55.7731,252640.0
2018-06-25 14:55:00,56.11,56.3,56.11,56.27,297600.0,55.7731,55.9619,55.7731,55.9321,297600.0
2018-06-25 15:00:00,56.29,56.33,56.28,56.31,160800.0,55.952,55.9918,55.9421,55.9719,160800.0
2018-06-25 15:05:00,56.31,56.31,56.19,56.23,80580.0,55.9719,55.9719,55.8526,55.8924,80580.0
2018-06-25 15:10:00,56.22,56.36,56.22,56.24,151080.0,55.8824,56.0216,55.8824,55.9023,151080.0
2018-06-25 15:15:00,56.23,56.45,56.23,56.42,297500.0,55.8924,56.111,55.8924,56.0812,297500.0
2018-06-25 15:20:00,56.43,56.46,56.33,56.35,421780.0,56.0912,56.121,55.9918,56.0116,421780.0
2018-06-25 15:25:00,56.39,56.4,56.32,56.33,257600.0,56.0514,56.0613,55.9818,55.9918,257600.0
2018-06-25 15:30:00,56.32,56.39,56.25,56.38,453400.0,55.9818,56.0514,55.9122,56.0415,453400.0
2018-06-25 15:35:00,56.38,56.59,56.38,56.55,607060.0,56.0415,56.2502,56.0415,56.2104,607060.0
2018-06-25 15:40:00,56.57,56.79,56.56,56.68,641560.0,56.2303,56.449,56.2204,56.3397,641560.0
2018-06-25 15:45:00,56.69,56.71,56.62,56.69,524420.0,56.3496,56.3695,56.28,56.3496,524420.0
2018-06-25 15:50:00,56.68,56.93,56.68,56.92,683500.0,56.3397,56.5882,56.3397,56.5782,683500.0
2018-06-25 15:55:00,56.91,57.07,56.85,56.97,2361320.0,56.5683,56.7273,56.5086,56.6279,2361320.0
2018-06-26 09:30:00,57.21,57.21,56.69,56.76,1278800.0,56.8665,56.8665,56.3496,56.4192,1278800.0
2018-06-26 09:35:00,56.75,56.88,56.59,56.8,582200.0,56.4092,56.5385,56.2502,56.4589,582200.0
2018-06-26 09:40:00,56.79,57.31,56.79,57.25,563820.0,56.449,56.9659,56.449,56.9062,563820.0
2018-06-26 09:45:00,57.23,57.24,57.09,57.15,482160.0,56.8863,56.8963,56.7472,56.8068,482160.0
2018-06-26 09:50:00,57.17,57.19,56.96,57.07,397900.0,56.8267,56.8466,56.618,56.7273,397900.0
2018-06-26 09:55:00,57.1,57.13,56.97,57.05,208500.0,56.7571,56.7869,56.6279,56.7074,208500.0
2018-06-26 10:00:00,57.07,57.27,57.01,57.25,367180.0,56.7273,56.9261,56.6677,56.9062,367180.0
2018-06-26 10:05:00,57.25,57.26,57.07,57.09,195480.0,56.9062,56.9162,56.7273,56.7472,195480.0
2018-06-26 10:10:00,57.07,57.19,57.03,57.08,254820.0,56.7273,56.8466,56.6876,56.7373,254820.0
2018-06-26 10:15:00,57.07,57.25,57.01,57.11,304020.0,56.7273,56.9062,56.6677,56.7671,304020.0
2018-06-26 10:20:00,57.11,57.11,57.0,57.0,231600.0,56.7671,56.7671,56.6577,56.6577,231600.0
2018-06-26 10:25:00,57.0,57.06,56.88,56.9,285040.0,56.6577,56.7174,56.5385,56.5583,285040.0
2018-06-26 10:30:00,56.9,56.91,56.84,56.88,207940.0,56.5583,56.5683,56.4987,56.5385,207940.0
2018-06-26 10:35:00,56.87,56.87,56.73,56.79,149480.0,56.5285,56.5285,56.3894,56.449,149480.0
2018-06-26 10:40:00,56.77,56.79,56.67,56.69,191500.0,56.4291,56.449,56.3297,56.3496,191500.0
2018-06-26 10:45:00,56.7,56.7,56.45,56.62,567000.0,56.3595,56.3595,56.111,56.28,567000.0
2018-06-26 10:50:00,56.61,56.76,56.6,56.73,187100.0,56.2701,56.4192,56.2601,56.3894,187100.0
2018-06-26 10:55:00,56.76,56.78,56.58,56.59,116420.0,56.4192,56.4391,56.2403,56.2502,116420.0
2018-06-26 11:00:00,56.6,56.72,56.53,56.63,96800.0,56.2601,56.3794,56.1906,56.29,96800.0
2018-06-26 11:05:00,56.64,56.65,56.6,56.63,103160.0,56.2999,56.3098,56.2601,56.29,103160.0
2018-06-26 11:10:00,56.66,56.75,56.66,56.73,121940.0,56.3198,56.4092,56.3198,56.3894,121940.0
2018-06-26 11:15:00,56.73,56.74,56.7,56.71,158200.0,56.3894,56.3993,56.3595,56.3695,158200.0
2018-06-26 11:20:00,56.72,56.77,56.69,56.7,106600.0,56.3794,56.4291,56.3496,56.3595,106600.0
2018-06-26 11:25:00,56.7,56.73,56.68,56.68,198300.0,56.3595,56.3894,56.3397,56.3397,198300.0
2018-06-26 11:30:00,56.64,56.71,56.6,56.71,89120.0,56.2999,56.3695,56.2601,56.3695,89120.0
2018-06-26 11:35:00,56.69,56.73,56.65,56.7,95580.0,56.3496,56.3894,56.3098,56.3595,95580.0
2018-06-26 11:40:00,56.71,56.74,56.65,56.68,117100.0,56.3695,56.3993,56.3098,56.3397,117100.0
2018-06-26 11:45:00,56.68,56.74,56.61,56.68,93280.0,56.3397,56.3993,56.2701,56.3397,93280.0
2018-06-26 11:50:00,56.68,56.74,56.64,56.68,107460.0,56.3397,56.3993,56.2999,56.3397,107460.0
2018-06-26 11:55:00,56.7,56.74,56.69,56.74,189840.0,56.3595,56.3993,56.3496,56.3993,189840.0
2018-06-26 12:00:00,56.74,56.81,56.72,56.81,197740.0,56.3993,56.4689,56.3794,56.4689,197740.0
2018-06-26 12:05:00,56.82,56.88,56.81,56.85,133400.0,56.4788,56.5385,56.4689,56.5086,133400.0
2018-06-26 12:10:00,56.86,57.0,56.86,57.0,193860.0,56.5186,56.6577,56.5186,56.6577,193860.0
2018-06-26 12:15:00,57.0,57.03,56.91,56.96,336200.0,56.6577,56.6876,56.5683,56.618,336200.0
2018-06-26 12:20:00,56.98,57.01,56.96,56.98,105980.0,56.6379,56.6677,56.618,56.6379,105980.0
2018-06-26 12:25:00,56.98,57.03,56.95,57.01,99180.0,56.6379,56.6876,56.608,56.6677,99180.0
2018-06-26 12:30:00,57.02,57.06,57.02,57.04,96080.0,56.6776,56.7174,56.6776,56.6975,96080.0
2018-06-26 12:35:00,57.05,57.07,57.01,57.03,141240.0,56.7074,56.7273,56.6677,56.6876,141240.0
2018-06-26 12:40:00,57.04,57.08,56.95,56.95,206780.0,56.6975,56.7373,56.608,56.608,206780.0
2018-06-26 12:45:00,56.92,57.06,56.91,57.05,148180.0,56.5782,56.7174,56.5683,56.7074,148180.0
2018-06-26 12:50:00,57.05,57.05,56.98,56.98,31560.0,56.7074,56.7074,56.6379,56.6379,31560.0
2018-06-26 12:55:00,57.01,57.09,57.01,57.06,72000.0,56.6677,56.7472,56.6677,56.7174,72000.0
2018-06-26 13:00:00,57.07,57.11,57.02,57.1,107820.0,56.7273,56.7671,56.6776,56.7571,107820.0
2018-06-26 13:05:00,57.1,57.17,57.1,57.16,124420.0,56.7571,56.8267,56.7571,56.8168,124420.0
2018-06-26 13:10:00,57.17,57.25,57.16,57.24,175700.0,56.8267,56.9062,56.8168,56.8963,175700.0
2018-06-26 13:15:00,57.23,57.3,57.19,57.3,189920.0,56.8863,56.9559,56.8466,56.9559,189920.0
2018-06-26 13:20:00,57.29,57.34,57.29,57.31,193420.0,56.946,56.9957,56.946,56.9659,193420.0
2018-06-26 13:25:00,57.29,57.29,57.18,57.21,122800.0,56.946,56.946,56.8366,56.8665,122800.0
2018-06-26 13:30:00,57.23,57.23,57.13,57.15,101280.0,56.8863,56.8863,56.7869,56.8068,101280.0
2018-06-26 13:35:00,57.16,57.23,57.15,57.22,89840.0,56.8168,56.8863,56.8068,56.8764,89840.0
2018-06-26 13:40:00,57.2,57.21,57.16,57.16,70200.0,56.8565,56.8665,56.8168,56.8168,70200.0
2018-06-26 13:45:00,57.15,57.15,57.11,57.11,39600.0,56.8068,56.8068,56.7671,56.7671,39600.0
2018-06-26 13:50:00,57.08,57.09,57.01,57.04,60160.0,56.7373,56.7472,56.6677,56.6975,60160.0
2018-06-26 13:55:00,57.05,57.05,57.02,57.05,37160.0,56.7074,56.7074,56.6776,56.7074,37160.0
2018-06-26 14:00:00,57.05,57.05,57.0,57.01,78500.0,56.7074,56.7074,56.6577,56.6677,78500.0
2018-06-26 14:05:00,57.0,57.02,56.96,56.98,121500.0,56.6577,56.6776,56.618,56.6379,121500.0
2018-06-26 14:10:00,56.96,57.0,56.96,56.99,30020.0,56.618,56.6577,56.618,56.6478,30020.0
2018-06-26 14:15:00,56.98,56.99,56.94,56.94,78120.0,56.6379,56.6478,56.5981,56.5981,78120.0
2018-06-26 14:20:00,56.94,56.96,56.94,56.96,99020.0,56.5981,56.618,56.5981,56.618,99020.0
2018-06-26 14:25:00,56.94,56.96,56.9,56.9,106160.0,56.5981,56.618,56.5583,56.5583,106160.0
2018-06-26 14:30:00,56.87,56.97,56.86,56.97,131260.0,56.5285,56.6279,56.5186,56.6279,131260.0
2018-06-26 14:35:00,56.97,57.02,56.97,57.02,100280.0,56.6279,56.6776,56.6279,56.6776,100280.0
2018-06-26 14:40:00,57.02,57.05,57.0,57.03,61440.0,56.6776,56.7074,56.6577,56.6876,61440.0
2018-06-26 14:45:00,57.04,57.04,56.93,56.93,43000.0,56.6975,56.6975,56.5882,56.5882,43000.0
2018-06-26 14:50:00,56.94,56.97,56.91,56.95,118060.0,56.5981,56.6279,56.5683,56.608,118060.0
2018-06-26 14:55:00,56.94,56.94,56.87,56.9,49180.0,56.5981,56.5981,56.5285,56.5583,49180.0
2018-06-26 15:00:00,56.87,56.89,56.83,56.83,156180.0,56.5285,56.5484,56.4888,56.4888,156180.0
2018-06-26 15:05:00,56.82,56.84,56.79,56.82,64860.0,56.4788,56.4987,56.449,56.4788,64860.0
2018-06-26 15:10:00,56.82,56.85,56.81,56.84,68180.0,56.4788,56.5086,56.4689,56.4987,68180.0
2018-06-26 15:15:00,56.8,56.8,56.69,56.69,225920.0,56.4589,56.4589,56.3496,56.3496,225920.0
2018-06-26 15:20:00,56.69,56.74,56.66,56.69,139580.0,56.3496,56.3993,56.3198,56.3496,139580.0
2018-06-26 15:25:00,56.69,56.69,56.66,56.69,120540.0,56.3496,56.3496,56.3198,56.3496,120540.0
2018-06-26 15:30:00,56.69,56.84,56.66,56.82,146240.0,56.3496,56.4987,56.3198,56.4788,146240.0
2018-06-26 15:35:00,56.83,56.83,56.78,56.8,164900.0,56.4888,56.4888,56.4391,56.4589,164900.0
2018-06-26 15:40:00,56.79,56.8,56.73,56.76,129000.0,56.449,56.4589,56.3894,56.4192,129000.0
2018-06-26 15:45:00,56.75,56.75,56.69,56.69,223540.0,56.4092,56.4092,56.3496,56.3496,223540.0
2018-06-26 15:50:00,56.67,56.67,56.5,56.65,700620.0,56.3297,56.3297,56.1607,56.3098,700620.0
2018-06-26 15:55:00,56.65,56.68,56.62,56.63,1204620.0,56.3098,56.3397,56.28,56.29,1204620.0
2018-06-27 09:30:00,56.8,57.08,56.8,56.93,1134000.0,56.4589,56.7373,56.4589,56.5882,1134000.0
2018-06-27 09:35:00,56.91,57.1,56.9,56.9,407860.0,56.5683,56.7571,56.5583,56.5583,407860.0
2018-06-27 09:40:00,56.92,56.95,56.75,56.91,384560.0,56.5782,56.608,56.4092,56.5683,384560.0
2018-06-27 09:45:00,56.93,57.1,56.86,57.05,352920.0,56.5882,56.7571,56.5186,56.7074,352920.0
2018-06-27 09:50:00,57.04,57.26,57.03,57.26,549860.0,56.6975,56.9162,56.6876,56.9162,549860.0
2018-06-27 09:55:00,57.27,57.31,57.25,57.25,433380.0,56.9261,56.9659,56.9062,56.9062,433380.0
2018-06-27 10:00:00,57.26,57.26,57.07,57.07,254080.0,56.9162,56.9162,56.7273,56.7273,254080.0
2018-06-27 10:05:00,57.08,57.13,57.0,57.09,245200.0,56.7373,56.7869,56.6577,56.7472,245200.0
2018-06-27 10:10:00,57.1,57.13,57.04,57.08,256960.0,56.7571,56.7869,56.6975,56.7373,256960.0
2018-06-27 10:15:00,57.11,57.13,57.07,57.07,132060.0,56.7671,56.7869,56.7273,56.7273,132060.0
2018-06-27 10:20:00,57.07,57.11,57.04,57.07,85320.0,56.7273,56.7671,56.6975,56.7273,85320.0
2018-06-27 10:25:00,57.09,57.14,57.04,57.06,71800.0,56.7472,56.7969,56.6975,56.7174,71800.0
2018-06-27 10:30:00,57.04,57.07,57.03,57.04,74560.0,56.6975,56.7273,56.6876,56.6975,74560.0
2018-06-27 10:35:00,57.05,57.17,57.04,57.17,114040.0,56.7074,56.8267,56.6975,56.8267,114040.0
2018-06-27 10:40:00,57.19,57.22,57.04,57.04,205120.0,56.8466,56.8764,56.6975,56.6975,205120.0
2018-06-27 10:45:00,57.08,57.08,57.02,57.02,111960.0,56.7373,56.7373,56.6776,56.6776,111960.0
2018-06-27 10:50:00,57.04,57.04,56.93,56.95,136620.0,56.6975,56.6975,56.5882,56.608,136620.0
2018-06-27 10:55:00,56.94,56.98,56.86,56.86,208940.0,56.5981,56.6379,56.5186,56.5186,208940.0
2018-06-27 11:00:00,56.88,56.96,56.83,56.83,204380.0,56.5385,56.618,56.4888,56.4888,204380.0
2018-06-27 11:05:00,56.83,56.83,56.68,56.81,361100.0,56.4888,56.4888,56.3397,56.4689,361100.0
2018-06-27 11:10:00,56.79,56.83,56.66,56.71,366180.0,56.449,56.4888,56.3198,56.3695,366180.0
2018-06-27 11:15:00,56.73,56.8,56.63,56.72,245020.0,56.3894,56.4589,56.29,56.3794,245020.0
2018-06-27 11:20:00,56.71,56.72,56.62,56.62,215620.0,56.3695,56.3794,56.28,56.28,215620.0
2018-06-27 11:25:00,56.6,56.67,56.54,56.54,140520.0,56.2601,56.3297,56.2005,56.2005,140520.0
2018-06-27 11:30:00,56.56,56.73,56.46,56.69,284080.0,56.2204,56.3894,56.121,56.3496,284080.0
2018-06-27 11:35:00,56.67,56.69,56.63,56.66,113180.0,56.3297,56.3496,56.29,56.3198,113180.0
2018-06-27 11:40:00,56.64,56.7,56.6,56.69,90180.0,56.2999,56.3595,56.2601,56.3496,90180.0
2018-06-27 11:45:00,56.72,56.8,56.71,56.78,260060.0,56.3794,56.4589,56.3695,56.4391,260060.0
2018-06-27 11:50:00,56.8,56.8,56.71,56.77,62080.0,56.4589,56.4589,56.3695,56.4291,62080.0
2018-06-27 11:55:00,56.78,56.78,56.7,56.78,45340.0,56.4391,56.4391,56.3595,56.4391,45340.0
2018-06-27 12:00:00,56.72,56.82,56.72,56.82,30000.0,56.3794,56.4788,56.3794,56.4788,30000.0
2018-06-27 12:05:00,56.82,56.84,56.8,56.82,75400.0,56.4788,56.4987,56.4589,56.4788,75400.0
2018-06-27 12:10:00,56.82,56.84,56.79,56.81,44000.0,56.4788,56.4987,56.449,56.4689,44000.0
2018-06-27 12:15:00,56.81,56.84,56.77,56.83,34020.0,56.4689,56.4987,56.4291,56.4888,34020.0
2018-06-27 12:20:00,56.81,56.81,56.69,56.7,32000.0,56.4689,56.4689,56.3496,56.3595,32000.0
2018-06-27 12:25:00,56.69,56.69,56.65,56.68,49500.0,56.3496,56.3496,56.3098,56.3397,49500.0
2018-06-27 12:30:00,56.63,56.63,56.57,56.6,123720.0,56.29,56.29,56.2303,56.2601,123720.0
2018-06-27 12:35:00,56.58,56.59,56.51,56.59,75880.0,56.2403,56.2502,56.1707,56.2502,75880.0
2018-06-27 12:40:00,56.56,56.57,56.52,56.53,112780.0,56.2204,56.2303,56.1806,56.1906,112780.0
2018-06-27 12:45:00,56.52,56.6,56.45,56.6,160440.0,56.1806,56.2601,56.111,56.2601,160440.0
2018-06-27 12:50:00,56.6,56.64,56.52,56.52,83980.0,56.2601,56.2999,56.1806,56.1806,83980.0
2018-06-27 12:55:00,56.53,56.58,56.45,56.47,51380.0,56.1906,56.2403,56.111,56.1309,51380.0
2018-06-27 13:00:00,56.45,56.51,56.39,56.47,66780.0,56.111,56.1707,56.0514,56.1309,66780.0
2018-06-27 13:05:00,56.46,56.46,56.17,56.19,341040.0,56.121,56.121,55.8327,55.8526,341040.0
2018-06-27 13:10:00,56.2,56.25,56.15,56.16,268860.0,55.8625,55.9122,55.8128,55.8228,268860.0
2018-06-27 13:15:00,56.18,56.24,56.05,56.07,587120.0,55.8427,55.9023,55.7134,55.7333,587120.0
2018-06-27 13:20:00,56.07,56.31,56.03,56.28,609120.0,55.7333,55.9719,55.6936,55.9421,609120.0
2018-06-27 13:25:00,56.29,56.35,56.25,56.26,216620.0,55.952,56.0116,55.9122,55.9222,216620.0
2018-06-27 13:30:00,56.24,56.24,56.18,56.18,34500.0,55.9023,55.9023,55.8427,55.8427,34500.0
2018-06-27 13:35:00,56.28,56.33,56.28,56.33,41880.0,55.9421,55.9918,55.9421,55.9918,41880.0
2018-06-27 13:40:00,56.33,56.46,56.33,56.4,66220.0,55.9918,56.121,55.9918,56.0613,66220.0
2018-06-27 13:45:00,56.4,56.44,56.23,56.23,94940.0,56.0613,56.1011,55.8924,55.8924,94940.0
2018-06-27 13:50:00,56.21,56.21,56.12,56.18,144520.0,55.8725,55.8725,55.783,55.8427,144520.0
2018-06-27 13:55:00,56.17,56.31,56.12,56.28,120280.0,55.8327,55.9719,55.783,55.9421,120280.0
2018-06-27 14:00:00,56.28,56.39,56.28,56.32,57720.0,55.9421,56.0514,55.9421,55.9818,57720.0
2018-06-27 14:05:00,56.33,56.35,56.21,56.21,131660.0,55.9918,56.0116,55.8725,55.8725,131660.0
2018-06-27 14:10:00,56.21,56.24,56.15,56.23,114880.0,55.8725,55.9023,55.8128,55.8924,114880.0
2018-06-27 14:15:00,56.27,56.35,56.18,56.32,54000.0,55.9321,56.0116,55.8427,55.9818,54000.0
2018-06-27 14:20:00,56.35,56.37,56.32,56.32,50220.0,56.0116,56.0315,55.9818,55.9818,50220.0
2018-06-27 14:25:00,56.35,56.38,56.25,56.27,31000.0,56.0116,56.0415,55.9122,55.9321,31000.0
2018-06-27 14:30:00,56.25,56.32,56.2,56.3,119040.0,55.9122,55.9818,55.8625,55.9619,119040.0
2018-06-27 14:35:00,56.3,56.42,56.3,56.4,119000.0,55.9619,56.0812,55.9619,56.0613,119000.0
2018-06-27 14:40:00,56.37,56.43,56.37,56.37,69380.0,56.0315,56.0912,56.0315,56.0315,69380.0
2018-06-27 14:45:00,56.36,56.41,56.25,56.33,110460.0,56.0216,56.0713,55.9122,55.9918,110460.0
2018-06-27 14:50:00,56.38,56.38,56.17,56.17,320220.0,56.0415,56.0415,55.8327,55.8327,320220.0
2018-06-27 14:55:00,56.14,56.2,56.11,56.19,127220.0,55.8029,55.8625,55.7731,55.8526,127220.0
2018-06-27 15:00:00,56.15,56.21,56.11,56.18,144840.0,55.8128,55.8725,55.7731,55.8427,144840.0
2018-06-27 15:05:00,56.15,56.2,56.05,56.05,119800.0,55.8128,55.8625,55.7134,55.7134,119800.0
2018-06-27 15:10:00,56.06,56.13,55.92,55.96,253120.0,55.7234,55.793,55.5842,55.624,253120.0
2018-06-27 15:15:00,55.97,56.18,55.97,56.17,127960.0,55.6339,55.8427,55.6339,55.8327,127960.0
2018-06-27 15:20:00,56.18,56.25,56.12,56.25,219060.0,55.8427,55.9122,55.783,55.9122,219060.0
2018-06-27 15:25:00,56.27,56.36,56.18,56.28,202080.0,55.9321,56.0216,55.8427,55.9421,202080.0
2018-06-27 15:30:00,56.25,56.35,56.23,56.28,146620.0,55.9122,56.0116,55.8924,55.9421,146620.0
2018-06-27 15:35:00,56.27,56.35,56.27,56.28,258920.0,55.9321,56.0116,55.9321,55.9421,258920.0
2018-06-27 15:40:00,56.33,56.4,56.31,56.32,121960.0,55.9918,56.0613,55.9719,55.9818,121960.0
2018-06-27 15:45:00,56.31,56.32,56.04,56.04,222620.0,55.9719,55.9818,55.7035,55.7035,222620.0
2018-06-27 15:50:00,56.0,56.14,55.99,56.13,424640.0,55.6637,55.8029,55.6538,55.793,424640.0
2018-06-27 15:55:00,56.13,56.21,55.84,55.86,2110720.0,55.793,55.8725,55.5047,55.5246,2110720.0
2018-06-28 09:30:00,55.62,55.77,55.3,55.72,1622220.0,55.286,55.4351,54.9679,55.3854,1622220.0
2018-06-28 09:35:00,55.7,56.03,55.66,55.88,575480.0,55.3655,55.6936,55.3258,55.5445,575480.0
2018-06-28 09:40:00,55.84,55.9,55.6,55.71,557380.0,55.5047,55.5643,55.2661,55.3755,557380.0
2018-06-28 09:45:00,55.69,55.76,55.56,55.71,339420.0,55.3556,55.4252,55.2264,55.3755,339420.0
2018-06-28 09:50:00,55.65,56.01,55.6,55.98,371140.0,55.3158,55.6737,55.2661,55.6439,371140.0
2018-06-28 09:55:00,56.01,56.13,55.91,56.03,388740.0,55.6737,55.793,55.5743,55.6936,388740.0
2018-06-28 10:00:00,56.03,56.08,55.85,55.85,195480.0,55.6936,55.7433,55.5146,55.5146,195480.0
2018-06-28 10:05:00,55.88,55.96,55.8,55.84,105060.0,55.5445,55.624,55.4649,55.5047,105060.0
2018-06-28 10:10:00,55.9,55.92,55.72,55.83,191940.0,55.5643,55.5842,55.3854,55.4948,191940.0
2018-06-28 10:15:00,55.82,55.88,55.76,55.81,106320.0,55.4848,55.5445,55.4252,55.4749,106320.0
2018-06-28 10:20:00,55.79,55.88,55.76,55.83,153540.0,55.455,55.5445,55.4252,55.4948,153540.0
2018-06-28 10:25:00,55.91,55.98,55.81,55.87,181260.0,55.5743,55.6439,55.4749,55.5345,181260.0
2018-06-28 10:30:00,55.83,55.86,55.72,55.75,165240.0,55.4948,55.5246,55.3854,55.4152,165240.0
2018-06-28 10:35:00,55.74,55.78,55.62,55.77,255920.0,55.4053,55.4451,55.286,55.4351,255920.0
2018-06-28 10:40:00,55.76,55.96,55.72,55.93,142660.0,55.4252,55.624,55.3854,55.5942,142660.0
2018-06-28 10:45:00,56.0,56.02,55.89,55.95,176040.0,55.6637,55.6836,55.5544,55.614,176040.0
2018-06-28 10:50:00,55.93,56.04,55.87,55.99,227220.0,55.5942,55.7035,55.5345,55.6538,227220.0
2018-06-28 10:55:00,55.99,56.12,55.99,56.1,142980.0,55.6538,55.783,55.6538,55.7631,142980.0
2018-06-28 11:00:00,56.13,56.22,56.12,56.16,271360.0,55.793,55.8824,55.783,55.8228,271360.0
2018-06-28 11:05:00,56.18,56.2,56.13,56.15,95000.0,55.8427,55.8625,55.793,55.8128,95000.0
2018-06-28 11:10:00,56.18,56.18,56.05,56.05,64200.0,55.8427,55.8427,55.7134,55.7134,64200.0
2018-06-28 11:15:00,56.08,56.13,56.05,56.12,152680.0,55.7433,55.793,55.7134,55.783,152680.0
2018-06-28 11:20:00,56.07,56.1,55.99,56.07,125240.0,55.7333,55.7631,55.6538,55.7333,125240.0
2018-06-28 11:25:00,56.09,56.25,56.09,56.2,200320.0,55.7532,55.9122,55.7532,55.8625,200320.0
2018-06-28 11:30:00,56.2,56.3,56.18,56.23,160260.0,55.8625,55.9619,55.8427,55.8924,160260.0
2018-06-28 11:35:00,56.21,56.3,56.17,56.3,158640.0,55.8725,55.9619,55.8327,55.9619,158640.0
2018-06-28 11:40:00,56.28,56.35,56.26,56.3,269780.0,55.9421,56.0116,55.9222,55.9619,269780.0
2018-06-28 11:45:00,56.29,56.31,56.27,56.3,117840.0,55.952,55.9719,55.9321,55.9619,117840.0
2018-06-28 11:50:00,56.29,56.33,56.27,56.28,129860.0,55.952,55.9918,55.9321,55.9421,129860.0
2018-06-28 11:55:00,56.26,56.38,56.26,56.3,79700.0,55.9222,56.0415,55.9222,55.9619,79700.0
2018-06-28 12:00:00,56.32,56.39,56.32,56.33,45980.0,55.9818,56.0514,55.9818,55.9918,45980.0
2018-06-28 12:05:00,56.31,56.33,56.04,56.08,270780.0,55.9719,55.9918,55.7035,55.7433,270780.0
2018-06-28 12:10:00,56.11,56.15,56.06,56.1,88540.0,55.7731,55.8128,55.7234,55.7631,88540.0
2018-06-28 12:15:00,56.06,56.11,56.04,56.05,62180.0,55.7234,55.7731,55.7035,55.7134,62180.0
2018-06-28 12:20:00,56.05,56.09,55.95,55.99,94160.0,55.7134,55.7532,55.614,55.6538,94160.0
2018-06-28 12:25:00,55.96,55.97,55.9,55.95,68000.0,55.624,55.6339,55.5643,55.614,68000.0
2018-06-28 12:30:00,55.97,55.99,55.89,55.89,114100.0,55.6339,55.6538,55.5544,55.5544,114100.0
2018-06-28 12:35:00,55.88,55.94,55.87,55.94,108120.0,55.5445,55.6041,55.5345,55.6041,108120.0
2018-06-28 12:40:00,55.91,55.95,55.87,55.95,109980.0,55.5743,55.614,55.5345,55.614,109980.0
2018-06-28 12:45:00,55.93,55.99,55.88,55.99,129920.0,55.5942,55.6538,55.5445,55.6538,129920.0
2018-06-28 12:50:00,56.05,56.08,56.01,56.07,111140.0,55.7134,55.7433,55.6737,55.7333,111140.0
2018-06-28 12:55:00,56.05,56.22,56.03,56.15,151980.0,55.7134,55.8824,55.6936,55.8128,151980.0
2018-06-28 13:00:00,56.16,56.21,56.12,56.12,97980.0,55.8228,55.8725,55.783,55.783,97980.0
2018-06-28 13:05:00,56.16,56.17,56.08,56.13,55620.0,55.8228,55.8327,55.7433,55.793,55620.0
2018-06-28 13:10:00,56.13,56.15,56.03,56.03,90240.0,55.793,55.8128,55.6936,55.6936,90240.0
2018-06-28 13:15:00,56.08,56.17,56.08,56.11,69940.0,55.7433,55.8327,55.7433,55.7731,69940.0
2018-06-28 13:20:00,56.13,56.16,56.11,56.12,66000.0,55.793,55.8228,55.7731,55.783,66000.0
2018-06-28 13:25:00,56.1,56.12,56.0,56.05,213000.0,55.7631,55.783,55.6637,55.7134,213000.0
2018-06-28 13:30:00,56.06,56.12,56.06,56.12,52300.0,55.7234,55.783,55.7234,55.783,52300.0
2018-06-28 13:35:00,56.13,56.14,56.03,56.03,50600.0,55.793,55.8029,55.6936,55.6936,50600.0
2018-06-28 13:40:00,56.09,56.16,56.08,56.1,47660.0,55.7532,55.8228,55.7433,55.7631,47660.0
2018-06-28 13:45:00,56.05,56.05,55.97,56.0,105520.0,55.7134,55.7134,55.6339,55.6637,105520.0
2018-06-28 13:50:00,56.0,56.12,56.0,56.12,60360.0,55.6637,55.783,55.6637,55.783,60360.0
2018-06-28 13:55:00,56.08,56.13,56.07,56.12,50400.0,55.7433,55.793,55.7333,55.783,50400.0
2018-06-28 14:00:00,56.13,56.18,56.08,56.16,57400.0,55.793,55.8427,55.7433,55.8228,57400.0
2018-06-28 14:05:00,56.18,56.21,56.09,56.12,95280.0,55.8427,55.8725,55.7532,55.783,95280.0
2018-06-28 14:10:00,56.11,56.11,56.03,56.06,46100.0,55.7731,55.7731,55.6936,55.7234,46100.0
2018-06-28 14:15:00,56.07,56.15,56.07,56.12,36940.0,55.7333,55.8128,55.7333,55.783,36940.0
2018-06-28 14:20:00,56.17,56.28,56.14,56.28,139980.0,55.8327,55.9421,55.8029,55.9421,139980.0
2018-06-28 14:25:00,56.29,56.43,56.29,56.41,320280.0,55.952,56.0912,55.952,56.0713,320280.0
2018-06-28 14:30:00,56.41,56.44,56.36,56.41,166920.0,56.0713,56.1011,56.0216,56.0713,166920.0
2018-06-28 14:35:00,56.39,56.43,56.35,56.37,168460.0,56.0514,56.0912,56.0116,56.0315,168460.0
2018-06-28 14:40:00,56.38,56.43,56.37,56.42,102920.0,56.0415,56.0912,56.0315,56.0812,102920.0
2018-06-28 14:45:00,56.42,56.49,56.4,56.46,201140.0,56.0812,56.1508,56.0613,56.121,201140.0
2018-06-28 14:50:00,56.47,56.61,56.46,56.56,235340.0,56.1309,56.2701,56.121,56.2204,235340.0
2018-06-28 14:55:00,56.58,56.64,56.55,56.63,301220.0,56.2403,56.2999,56.2104,56.29,301220.0
2018-06-28 15:00:00,56.63,56.64,56.53,56.53,115320.0,56.29,56.2999,56.1906,56.1906,115320.0
2018-06-28 15:05:00,56.5,56.59,56.44,56.59,200060.0,56.1607,56.2502,56.1011,56.2502,200060.0
2018-06-28 15:10:00,56.55,56.68,56.55,56.68,197160.0,56.2104,56.3397,56.2104,56.3397,197160.0
2018-06-28 15:15:00,56.67,56.7,56.62,56.64,102320.0,56.3297,56.3595,56.28,56.2999,102320.0
2018-06-28 15:20:00,56.63,56.66,56.57,56.59,79940.0,56.29,56.3198,56.2303,56.2502,79940.0
2018-06-28 15:25:00,56.59,56.59,56.49,56.5,104860.0,56.2502,56.2502,56.1508,56.1607,104860.0
2018-06-28 15:30:00,56.52,56.52,56.45,56.45,161620.0,56.1806,56.1806,56.111,56.111,161620.0
2018-06-28 15:35:00,56.44,56.49,56.4,56.44,138120.0,56.1011,56.1508,56.0613,56.1011,138120.0
2018-06-28 15:40:00,56.45,56.47,56.42,56.43,133820.0,56.111,56.1309,56.0812,56.0912,133820.0
2018-06-28 15:45:00,56.42,56.5,56.4,56.47,139920.0,56.0812,56.1607,56.0613,56.1309,139920.0
2018-06-28 15:50:00,56.46,56.46,56.3,56.34,274740.0,56.121,56.121,55.9619,56.0017,274740.0
2018-06-28 15:55:00,56.35,56.37,56.31,56.35,738520.0,56.0116,56.0315,55.9719,56.0116,738520.0
2018-06-29 09:30:00,56.6,56.76,56.6,56.75,964360.0,56.2601,56.4192,56.2601,56.4092,964360.0
2018-06-29 09:35:00,56.73,56.87,56.67,56.71,377380.0,56.3894,56.5285,56.3297,56.3695,377380.0
2018-06-29 09:40:00,56.66,56.93,56.66,56.9,493680.0,56.3198,56.5882,56.3198,56.5583,493680.0
2018-06-29 09:45:00,56.92,57.0,56.89,56.98,297000.0,56.5782,56.6577,56.5484,56.6379,297000.0
2018-06-29 09:50:00,56.98,57.04,56.89,57.04,432200.0,56.6379,56.6975,56.5484,56.6975,432200.0
2018-06-29 09:55:00,57.01,57.07,56.94,56.98,198520.0,56.6677,56.7273,56.5981,56.6379,198520.0
2018-06-29 10:00:00,56.99,57.05,56.97,57.03,188240.0,56.6478,56.7074,56.6279,56.6876,188240.0
2018-06-29 10:05:00,57.03,57.06,56.94,56.94,267000.0,56.6876,56.7174,56.5981,56.5981,267000.0
2018-06-29 10:10:00,56.95,56.98,56.82,56.85,220840.0,56.608,56.6379,56.4788,56.5086,220840.0
2018-06-29 10:15:00,56.84,56.88,56.79,56.85,134200.0,56.4987,56.5385,56.449,56.5086,134200.0
2018-06-29 10:20:00,56.83,56.92,56.81,56.92,185120.0,56.4888,56.5782,56.4689,56.5782,185120.0
2018-06-29 10:25:00,56.9,56.92,56.8,56.86,142440.0,56.5583,56.5782,56.4589,56.5186,142440.0
2018-06-29 10:30:00,56.84,56.93,56.8,56.85,148240.0,56.4987,56.5882,56.4589,56.5086,148240.0
2018-06-29 10:35:00,56.87,56.91,56.86,56.89,107820.0,56.5285,56.5683,56.5186,56.5484,107820.0
2018-06-29 10:40:00,56.89,56.9,56.85,56.86,150220.0,56.5484,56.5583,56.5086,56.5186,150220.0
2018-06-29 10:45:00,56.88,56.97,56.88,56.97,137920.0,56.5385,56.6279,56.5385,56.6279,137920.0
2018-06-29 10:50:00,56.96,56.99,56.94,56.98,125260.0,56.618,56.6478,56.5981,56.6379,125260.0
2018-06-29 10:55:00,56.99,57.06,56.99,57.0,180020.0,56.6478,56.7174,56.6478,56.6577,180020.0
2018-06-29 11:00:00,57.0,57.04,56.9,56.92,156340.0,56.6577,56.6975,56.5583,56.5782,156340.0
2018-06-29 11:05:00,56.9,56.96,56.9,56.96,81820.0,56.5583,56.618,56.5583,56.618,81820.0
2018-06-29 11:10:00,56.93,56.97,56.9,56.9,54300.0,56.5882,56.6279,56.5583,56.5583,54300.0
2018-06-29 11:15:00,56.9,56.91,56.84,56.91,83000.0,56.5583,56.5683,56.4987,56.5683,83000.0
2018-06-29 11:20:00,56.91,56.92,56.86,56.87,138120.0,56.5683,56.5782,56.5186,56.5285,138120.0
2018-06-29 11:25:00,56.86,56.91,56.85,56.85,67000.0,56.5186,56.5683,56.5086,56.5086,67000.0
2018-06-29 11:30:00,56.84,56.86,56.75,56.79,143420.0,56.4987,56.5186,56.4092,56.449,143420.0
2018-06-29 11:35:00,56.79,56.85,56.72,56.73,201800.0,56.449,56.5086,56.3794,56.3894,201800.0
2018-06-29 11:40:00,56.74,56.79,56.73,56.79,54000.0,56.3993,56.449,56.3894,56.449,54000.0
2018-06-29 11:45:00,56.77,56.79,56.74,56.74,81580.0,56.4291,56.449,56.3993,56.3993,81580.0
2018-06-29 11:50:00,56.73,56.75,56.61,56.62,112920.0,56.3894,56.4092,56.2701,56.28,112920.0
2018-06-29 11:55:00,56.65,56.75,56.6,56.75,61500.0,56.3098,56.4092,56.2601,56.4092,61500.0
2018-06-29 12:00:00,56.74,56.74,56.71,56.72,48000.0,56.3993,56.3993,56.3695,56.3794,48000.0
2018-06-29 12:05:00,56.73,56.78,56.7,56.72,142020.0,56.3894,56.4391,56.3595,56.3794,142020.0
2018-06-29 12:10:00,56.73,56.77,56.68,56.68,90620.0,56.3894,56.4291,56.3397,56.3397,90620.0
2018-06-29 12:15:00,56.68,56.78,56.68,56.74,314000.0,56.3397,56.4391,56.3397,56.3993,314000.0
2018-06-29 12:20:00,56.75,56.78,56.75,56.76,18000.0,56.4092,56.4391,56.4092,56.4192,18000.0
2018-06-29 12:25:00,56.77,56.77,56.69,56.72,12000.0,56.4291,56.4291,56.3496,56.3794,12000.0
2018-06-29 12:30:00,56.68,56.7,56.6,56.65,32620.0,56.3397,56.3595,56.2601,56.3098,32620.0
2018-06-29 12:35:00,56.66,56.69,56.64,56.69,18960.0,56.3198,56.3496,56.2999,56.3496,18960.0
2018-06-29 12:40:00,56.65,56.73,56.64,56.7,30000.0,56.3098,56.3894,56.2999,56.3595,30000.0
2018-06-29 12:45:00,56.7,56.7,56.68,56.69,13300.0,56.3595,56.3595,56.3397,56.3496,13300.0
2018-06-29 12:50:00,56.66,56.69,56.58,56.58,98880.0,56.3198,56.3496,56.2403,56.2403,98880.0
2018-06-29 12:55:00,56.58,56.64,56.53,56.61,273900.0,56.2403,56.2999,56.1906,56.2701,273900.0
2018-06-29 13:00:00,56.63,56.67,56.61,56.67,36460.0,56.29,56.3297,56.2701,56.3297,36460.0
2018-06-29 13:05:00,56.7,56.73,56.68,56.68,88620.0,56.3595,56.3894,56.3397,56.3397,88620.0
2018-06-29 13:10:00,56.68,56.72,56.67,56.7,77060.0,56.3397,56.3794,56.3297,56.3595,77060.0
2018-06-29 13:15:00,56.68,56.71,56.67,56.71,54000.0,56.3397,56.3695,56.3297,56.3695,54000.0
2018-06-29 13:20:00,56.7,56.71,56.68,56.68,37440.0,56.3595,56.3695,56.3397,56.3397,37440.0
2018-06-29 13:25:00,56.68,56.71,56.67,56.68,143100.0,56.3397,56.3695,56.3297,56.3397,143100.0
2018-06-29 13:30:00,56.68,56.68,56.65,56.67,48240.0,56.3397,56.3397,56.3098,56.3297,48240.0
2018-06-29 13:35:00,56.68,56.69,56.61,56.65,24000.0,56.3397,56.3496,56.2701,56.3098,24000.0
2018-06-29 13:40:00,56.66,56.73,56.65,56.73,73320.0,56.3198,56.3894,56.3098,56.3894,73320.0
2018-06-29 13:45:00,56.73,56.79,56.72,56.76,205940.0,56.3894,56.449,56.3794,56.4192,205940.0
2018-06-29 13:50:00,56.76,56.77,56.74,56.75,90000.0,56.4192,56.4291,56.3993,56.4092,90000.0
2018-06-29 13:55:00,56.75,56.75,56.67,56.7,47080.0,56.4092,56.4092,56.3297,56.3595,47080.0
2018-06-29 14:00:00,56.69,56.71,56.66,56.66,39140.0,56.3496,56.3695,56.3198,56.3198,39140.0
2018-06-29 14:05:00,56.67,56.68,56.62,56.68,102960.0,56.3297,56.3397,56.28,56.3397,102960.0
2018-06-29 14:10:00,56.69,56.69,56.68,56.69,19600.0,56.3496,56.3496,56.3397,56.3496,19600.0
2018-06-29 14:15:00,56.68,56.68,56.61,56.67,60460.0,56.3397,56.3397,56.2701,56.3297,60460.0
2018-06-29 14:20:00,56.62,56.7,56.62,56.7,48000.0,56.28,56.3595,56.28,56.3595,48000.0
2018-06-29 14:25:00,56.7,56.71,56.68,56.71,68840.0,56.3595,56.3695,56.3397,56.3695,68840.0
2018-06-29 14:30:00,56.69,56.69,56.61,56.64,43060.0,56.3496,56.3496,56.2701,56.2999,43060.0
2018-06-29 14:35:00,56.66,56.68,56.64,56.66,84460.0,56.3198,56.3397,56.2999,56.3198,84460.0
2018-06-29 14:40:00,56.63,56.63,56.58,56.6,60100.0,56.29,56.29,56.2403,56.2601,60100.0
2018-06-29 14:45:00,56.6,56.67,56.59,56.66,92560.0,56.2601,56.3297,56.2502,56.3198,92560.0
2018-06-29 14:50:00,56.65,56.66,56.64,56.66,24000.0,56.3098,56.3198,56.2999,56.3198,24000.0
2018-06-29 14:55:00,56.67,56.73,56.66,56.73,59020.0,56.3297,56.3894,56.3198,56.3894,59020.0
2018-06-29 15:00:00,56.73,56.75,56.7,56.7,63000.0,56.3894,56.4092,56.3595,56.3595,63000.0
2018-06-29 15:05:00,56.69,56.7,56.65,56.67,38000.0,56.3496,56.3595,56.3098,56.3297,38000.0
2018-06-29 15:10:00,56.69,56.69,56.64,56.67,57220.0,56.3496,56.3496,56.2999,56.3297,57220.0
2018-06-29 15:15:00,56.67,56.68,56.64,56.64,59380.0,56.3297,56.3397,56.2999,56.2999,59380.0
2018-06-29 15:20:00,56.62,56.63,56.57,56.58,68160.0,56.28,56.29,56.2303,56.2403,68160.0
2018-06-29 15:25:00,56.58,56.66,56.56,56.62,111800.0,56.2403,56.3198,56.2204,56.28,111800.0
2018-06-29 15:30:00,56.61,56.63,56.58,56.59,413260.0,56.2701,56.29,56.2403,56.2502,413260.0
2018-06-29 15:35:00,56.57,56.62,56.56,56.58,125640.0,56.2303,56.28,56.2204,56.2403,125640.0
2018-06-29 15:40:00,56.58,56.62,56.56,56.61,146780.0,56.2403,56.28,56.2204,56.2701,146780.0
2018-06-29 15:45:00,56.59,56.68,56.57,56.59,182120.0,56.2502,56.3397,56.2303,56.2502,182120.0
2018-06-29 15:50:00,56.57,56.57,56.35,56.46,925560.0,56.2303,56.2303,56.0116,56.121,925560.0
2018-06-29 15:55:00,56.47,56.54,56.43,56.47,1564200.0,56.1309,56.2005,56.0912,56.1309,1564200.0
2018-07-02 09:30:00,55.77,55.81,55.33,55.49,1456340.0,55.4351,55.4749,54.9978,55.1568,1456340.0
2018-07-02 09:35:00,55.52,55.83,55.51,55.81,690620.0,55.1866,55.4948,55.1767,55.4749,690620.0
2018-07-02 09:40:00,55.81,56.0,55.79,55.92,599020.0,55.4749,55.6637,55.455,55.5842,599020.0
2018-07-02 09:45:00,55.92,56.1,55.88,56.04,473340.0,55.5842,55.7631,55.5445,55.7035,473340.0
2018-07-02 09:50:00,56.0,56.07,55.96,56.0,263400.0,55.6637,55.7333,55.624,55.6637,263400.0
2018-07-02 09:55:00,56.0,56.04,55.92,55.97,139140.0,55.6637,55.7035,55.5842,55.6339,139140.0
2018-07-02 10:00:00,55.97,56.28,55.95,56.28,407220.0,55.6339,55.9421,55.614,55.9421,407220.0
2018-07-02 10:05:00,56.26,56.28,56.19,56.22,366380.0,55.9222,55.9421,55.8526,55.8824,366380.0
2018-07-02 10:10:00,56.24,56.26,56.12,56.12,181740.0,55.9023,55.9222,55.783,55.783,181740.0
2018-07-02 10:15:00,56.11,56.2,56.09,56.19,72380.0,55.7731,55.8625,55.7532,55.8526,72380.0
2018-07-02 10:20:00,56.18,56.23,56.12,56.18,170500.0,55.8427,55.8924,55.783,55.8427,170500.0
2018-07-02 10:25:00,56.19,56.3,56.19,56.28,242740.0,55.8526,55.9619,55.8526,55.9421,242740.0
2018-07-02 10:30:00,56.32,56.34,56.25,56.32,232200.0,55.9818,56.0017,55.9122,55.9818,232200.0
2018-07-02 10:35:00,56.3,56.32,56.25,56.31,124000.0,55.9619,55.9818,55.9122,55.9719,124000.0
2018-07-02 10:40:00,56.27,56.36,56.25,56.34,110000.0,55.9321,56.0216,55.9122,56.0017,110000.0
2018-07-02 10:45:00,56.34,56.34,56.22,56.25,96480.0,56.0017,56.0017,55.8824,55.9122,96480.0
2018-07-02 10:50:00,56.23,56.28,56.13,56.15,108500.0,55.8924,55.9421,55.793,55.8128,108500.0
2018-07-02 10:55:00,56.12,56.21,56.11,56.2,52860.0,55.783,55.8725,55.7731,55.8625,52860.0
2018-07-02 11:00:00,56.19,56.34,56.18,56.32,68160.0,55.8526,56.0017,55.8427,55.9818,68160.0
2018-07-02 11:05:00,56.3,56.31,56.25,56.27,33120.0,55.9619,55.9719,55.9122,55.9321,33120.0
2018-07-02 11:10:00,56.27,56.3,56.23,56.24,73000.0,55.9321,55.9619,55.8924,55.9023,73000.0
2018-07-02 11:15:00,56.24,56.26,56.18,56.23,55520.0,55.9023,55.9222,55.8427,55.8924,55520.0
2018-07-02 11:20:00,56.21,56.3,56.18,56.28,73900.0,55.8725,55.9619,55.8427,55.9421,73900.0
2018-07-02 11:25:00,56.29,56.32,56.27,56.29,67460.0,55.952,55.9818,55.9321,55.952,67460.0
2018-07-02 11:30:00,56.31,56.31,56.17,56.17,33380.0,55.9719,55.9719,55.8327,55.8327,33380.0
2018-07-02 11:35:00,56.2,56.24,56.18,56.23,65020.0,55.8625,55.9023,55.8427,55.8924,65020.0
2018-07-02 11:40:00,56.2,56.24,56.17,56.21,42000.0,55.8625,55.9023,55.8327,55.8725,42000.0
2018-07-02 11:45:00,56.21,56.24,56.18,56.18,91500.0,55.8725,55.9023,55.8427,55.8427,91500.0
2018-07-02 11:50:00,56.17,56.24,56.15,56.23,58000.0,55.8327,55.9023,55.8128,55.8924,58000.0
2018-07-02 11:55:00,56.23,56.29,56.22,56.24,61440.0,55.8924,55.952,55.8824,55.9023,61440.0
2018-07-02 12:00:00,56.18,56.2,56.18,56.2,32800.0,55.8427,55.8625,55.8427,55.8625,32800.0
2018-07-02 12:05:00,56.18,56.18,56.13,56.16,53040.0,55.8427,55.8427,55.793,55.8228,53040.0
2018-07-02 12:10:00,56.17,56.17,56.12,56.14,46200.0,55.8327,55.8327,55.783,55.8029,46200.0
2018-07-02 12:15:00,56.12,56.12,56.08,56.09,42000.0,55.783,55.783,55.7433,55.7532,42000.0
2018-07-02 12:20:00,56.12,56.18,56.11,56.18,51000.0,55.783,55.8427,55.7731,55.8427,51000.0
2018-07-02 12:25:00,56.16,56.19,56.14,56.18,44000.0,55.8228,55.8526,55.8029,55.8427,44000.0
2018-07-02 12:30:00,56.19,56.24,56.19,56.22,57660.0,55.8526,55.9023,55.8526,55.8824,57660.0
2018-07-02 12:35:00,56.21,56.24,56.16,56.18,74000.0,55.8725,55.9023,55.8228,55.8427,74000.0
2018-07-02 12:40:00,56.16,56.18,56.15,56.15,99200.0,55.8228,55.8427,55.8128,55.8128,99200.0
2018-07-02 12:45:00,56.15,56.24,56.15,56.21,58340.0,55.8128,55.9023,55.8128,55.8725,58340.0
2018-07-02 12:50:00,56.2,56.2,56.16,56.17,40580.0,55.8625,55.8625,55.8228,55.8327,40580.0
2018-07-02 12:55:00,56.18,56.21,56.16,56.17,70760.0,55.8427,55.8725,55.8228,55.8327,70760.0
2018-07-02 13:00:00,56.17,56.21,56.14,56.17,65460.0,55.8327,55.8725,55.8029,55.8327,65460.0
2018-07-02 13:05:00,56.17,56.17,56.12,56.17,124820.0,55.8327,55.8327,55.783,55.8327,124820.0
2018-07-02 13:10:00,56.14,56.17,56.11,56.11,48000.0,55.8029,55.8327,55.7731,55.7731,48000.0
2018-07-02 13:15:00,56.12,56.14,56.07,56.1,81460.0,55.783,55.8029,55.7333,55.7631,81460.0
2018-07-02 13:20:00,56.13,56.15,56.1,56.14,52000.0,55.793,55.8128,55.7631,55.8029,52000.0
2018-07-02 13:25:00,56.15,56.18,56.14,56.16,110400.0,55.8128,55.8427,55.8029,55.8228,110400.0
2018-07-02 13:30:00,56.17,56.24,56.15,56.24,82760.0,55.8327,55.9023,55.8128,55.9023,82760.0
2018-07-02 13:35:00,56.24,56.27,56.24,56.27,65860.0,55.9023,55.9321,55.9023,55.9321,65860.0
2018-07-02 13:40:00,56.25,56.3,56.25,56.3,55000.0,55.9122,55.9619,55.9122,55.9619,55000.0
2018-07-02 13:45:00,56.3,56.47,56.3,56.45,150620.0,55.9619,56.1309,55.9619,56.111,150620.0
2018-07-02 13:50:00,56.45,56.49,56.43,56.47,96820.0,56.111,56.1508,56.0912,56.1309,96820.0
2018-07-02 13:55:00,56.49,56.55,56.48,56.49,148100.0,56.1508,56.2104,56.1409,56.1508,148100.0
2018-07-02 14:00:00,56.51,56.56,56.48,56.55,82340.0,56.1707,56.2204,56.1409,56.2104,82340.0
2018-07-02 14:05:00,56.54,56.58,56.53,56.57,92040.0,56.2005,56.2403,56.1906,56.2303,92040.0
2018-07-02 14:10:00,56.58,56.64,56.56,56.64,66340.0,56.2403,56.2999,56.2204,56.2999,66340.0
2018-07-02 14:15:00,56.66,56.76,56.64,56.75,116060.0,56.3198,56.4192,56.2999,56.4092,116060.0
2018-07-02 14:20:00,56.74,56.79,56.72,56.79,69340.0,56.3993,56.449,56.3794,56.449,69340.0
2018-07-02 14:25:00,56.8,56.81,56.74,56.76,91240.0,56.4589,56.4689,56.3993,56.4192,91240.0
2018-07-02 14:30:00,56.78,57.0,56.78,56.88,300060.0,56.4391,56.6577,56.4391,56.5385,300060.0
2018-07-02 14:35:00,56.84,56.99,56.84,56.94,172980.0,56.4987,56.6478,56.4987,56.5981,172980.0
2018-07-02 14:40:00,56.93,56.95,56.79,56.81,141000.0,56.5882,56.608,56.449,56.4689,141000.0
2018-07-02 14:45:00,56.8,56.8,56.76,56.77,20000.0,56.4589,56.4589,56.4192,56.4291,20000.0
2018-07-02 14:50:00,56.74,56.77,56.73,56.73,40000.0,56.3993,56.4291,56.3894,56.3894,40000.0
2018-07-02 14:55:00,56.74,56.8,56.71,56.79,113200.0,56.3993,56.4589,56.3695,56.449,113200.0
2018-07-02 15:00:00,56.8,56.84,56.75,56.78,91600.0,56.4589,56.4987,56.4092,56.4391,91600.0
2018-07-02 15:05:00,56.75,56.78,56.73,56.75,50240.0,56.4092,56.4391,56.3894,56.4092,50240.0
2018-07-02 15:10:00,56.76,56.84,56.74,56.84,88500.0,56.4192,56.4987,56.3993,56.4987,88500.0
2018-07-02 15:15:00,56.85,56.85,56.74,56.8,49760.0,56.5086,56.5086,56.3993,56.4589,49760.0
2018-07-02 15:20:00,56.85,56.86,56.78,56.81,48540.0,56.5086,56.5186,56.4391,56.4689,48540.0
2018-07-02 15:25:00,56.82,56.84,56.8,56.83,115640.0,56.4788,56.4987,56.4589,56.4888,115640.0
2018-07-02 15:30:00,56.81,56.83,56.79,56.81,88000.0,56.4689,56.4888,56.449,56.4689,88000.0
2018-07-02 15:35:00,56.82,56.87,56.78,56.87,160040.0,56.4788,56.5285,56.4391,56.5285,160040.0
2018-07-02 15:40:00,56.87,56.91,56.84,56.91,211440.0,56.5285,56.5683,56.4987,56.5683,211440.0
2018-07-02 15:45:00,56.94,57.01,56.91,57.01,273860.0,56.5981,56.6677,56.5683,56.6677,273860.0
2018-07-02 15:50:00,57.02,57.08,57.01,57.03,522540.0,56.6776,56.7373,56.6677,56.6876,522540.0
2018-07-02 15:55:00,57.04,57.15,57.02,57.12,700340.0,56.6975,56.8068,56.6776,56.777,700340.0
2018-07-03 09:30:00,57.48,57.5,57.16,57.31,774940.0,57.1348,57.1547,56.8168,56.9659,774940.0
2018-07-03 09:35:00,57.29,57.34,56.95,57.02,307340.0,56.946,56.9957,56.608,56.6776,307340.0
2018-07-03 09:40:00,57.04,57.08,56.95,56.96,228660.0,56.6975,56.7373,56.608,56.618,228660.0
2018-07-03 09:45:00,56.94,57.0,56.84,56.96,243600.0,56.5981,56.6577,56.4987,56.618,243600.0
2018-07-03 09:50:00,56.95,56.97,56.72,56.75,214500.0,56.608,56.6279,56.3794,56.4092,214500.0
2018-07-03 09:55:00,56.72,56.82,56.67,56.82,228780.0,56.3794,56.4788,56.3297,56.4788,228780.0
2018-07-03 10:00:00,56.81,56.85,56.68,56.79,243300.0,56.4689,56.5086,56.3397,56.449,243300.0
2018-07-03 10:05:00,56.8,56.91,56.74,56.79,264700.0,56.4589,56.5683,56.3993,56.449,264700.0
2018-07-03 10:10:00,56.8,56.85,56.77,56.83,142900.0,56.4589,56.5086,56.4291,56.4888,142900.0
2018-07-03 10:15:00,56.82,56.89,56.8,56.84,204980.0,56.4788,56.5484,56.4589,56.4987,204980.0
2018-07-03 10:20:00,56.84,56.84,56.76,56.76,62200.0,56.4987,56.4987,56.4192,56.4192,62200.0
2018-07-03 10:25:00,56.74,56.77,56.68,56.76,85660.0,56.3993,56.4291,56.3397,56.4192,85660.0
2018-07-03 10:30:00,56.78,56.85,56.78,56.84,40900.0,56.4391,56.5086,56.4391,56.4987,40900.0
2018-07-03 10:35:00,56.83,56.89,56.81,56.89,55000.0,56.4888,56.5484,56.4689,56.5484,55000.0
2018-07-03 10:40:00,56.86,56.88,56.79,56.86,154160.0,56.5186,56.5385,56.449,56.5186,154160.0
2018-07-03 10:45:00,56.83,56.85,56.68,56.76,149000.0,56.4888,56.5086,56.3397,56.4192,149000.0
2018-07-03 10:50:00,56.7,56.74,56.65,56.71,82160.0,56.3595,56.3993,56.3098,56.3695,82160.0
2018-07-03 10:55:00,56.72,56.72,56.61,56.63,83400.0,56.3794,56.3794,56.2701,56.29,83400.0
2018-07-03 11:00:00,56.65,56.65,56.56,56.65,58160.0,56.3098,56.3098,56.2204,56.3098,58160.0
2018-07-03 11:05:00,56.59,56.68,56.59,56.61,54440.0,56.2502,56.3397,56.2502,56.2701,54440.0
2018-07-03 11:10:00,56.63,56.67,56.56,56.63,103900.0,56.29,56.3297,56.2204,56.29,103900.0
2018-07-03 11:15:00,56.63,56.65,56.6,56.63,46000.0,56.29,56.3098,56.2601,56.29,46000.0
2018-07-03 11:20:00,56.64,56.66,56.53,56.53,193420.0,56.2999,56.3198,56.1906,56.1906,193420.0
2018-07-03 11:25:00,56.54,56.54,56.42,56.48,139000.0,56.2005,56.2005,56.0812,56.1409,139000.0
2018-07-03 11:30:00,56.49,56.57,56.49,56.52,57700.0,56.1508,56.2303,56.1508,56.1806,57700.0
2018-07-03 11:35:00,56.52,56.53,56.5,56.52,66000.0,56.1806,56.1906,56.1607,56.1806,66000.0
2018-07-03 11:40:00,56.51,56.55,56.44,56.44,143620.0,56.1707,56.2104,56.1011,56.1011,143620.0
2018-07-03 11:45:00,56.42,56.48,56.41,56.48,68980.0,56.0812,56.1409,56.0713,56.1409,68980.0
2018-07-03 11:50:00,56.43,56.43,56.26,56.31,220900.0,56.0912,56.0912,55.9222,55.9719,220900.0
2018-07-03 11:55:00,56.34,56.44,56.32,56.44,93060.0,56.0017,56.1011,55.9818,56.1011,93060.0
2018-07-03 12:00:00,56.42,56.42,56.31,56.35,97500.0,56.0812,56.0812,55.9719,56.0116,97500.0
2018-07-03 12:05:00,56.34,56.39,56.29,56.29,71500.0,56.0017,56.0514,55.952,55.952,71500.0
2018-07-03 12:10:00,56.29,56.3,56.12,56.13,222580.0,55.952,55.9619,55.783,55.793,222580.0
2018-07-03 12:15:00,56.13,56.22,56.11,56.21,134020.0,55.793,55.8824,55.7731,55.8725,134020.0
2018-07-03 12:20:00,56.21,56.27,56.18,56.27,97680.0,55.8725,55.9321,55.8427,55.9321,97680.0
2018-07-03 12:25:00,56.26,56.27,56.17,56.23,187220.0,55.9222,55.9321,55.8327,55.8924,187220.0
2018-07-03 12:30:00,56.24,56.25,56.16,56.19,119240.0,55.9023,55.9122,55.8228,55.8526,119240.0
2018-07-03 12:35:00,56.19,56.21,56.09,56.1,193880.0,55.8526,55.8725,55.7532,55.7631,193880.0
2018-07-03 12:40:00,56.09,56.14,56.08,56.09,166800.0,55.7532,55.8029,55.7433,55.7532,166800.0
2018-07-03 12:45:00,56.09,56.1,55.99,56.01,418080.0,55.7532,55.7631,55.6538,55.6737,418080.0
2018-07-03 12:50:00,56.0,56.04,55.85,55.95,649540.0,55.6637,55.7035,55.5146,55.614,649540.0
2018-07-03 12:55:00,55.95,55.95,55.72,55.81,1221820.0,55.614,55.614,55.3854,55.4749,1221820.0
2018-07-05 09:30:00,56.23,56.35,56.16,56.35,929020.0,55.8924,56.0116,55.8228,56.0116,929020.0
2018-07-05 09:35:00,56.36,56.4,56.2,56.4,379120.0,56.0216,56.0613,55.8625,56.0613,379120.0
2018-07-05 09:40:00,56.43,56.58,56.39,56.54,412980.0,56.0912,56.2403,56.0514,56.2005,412980.0
2018-07-05 09:45:00,56.54,56.6,56.48,56.51,402080.0,56.2005,56.2601,56.1409,56.1707,402080.0
2018-07-05 09:50:00,56.5,56.59,56.47,56.57,157540.0,56.1607,56.2502,56.1309,56.2303,157540.0
2018-07-05 09:55:00,56.56,56.56,56.45,56.45,135560.0,56.2204,56.2204,56.111,56.111,135560.0
2018-07-05 10:00:00,56.45,56.53,56.4,56.4,209320.0,56.111,56.1906,56.0613,56.0613,209320.0
2018-07-05 10:05:00,56.39,56.53,56.38,56.51,140280.0,56.0514,56.1906,56.0415,56.1707,140280.0
2018-07-05 10:10:00,56.51,56.55,56.46,56.5,234280.0,56.1707,56.2104,56.121,56.1607,234280.0
2018-07-05 10:15:00,56.47,56.48,56.4,56.4,184660.0,56.1309,56.1409,56.0613,56.0613,184660.0
2018-07-05 10:20:00,56.37,56.42,56.35,56.38,185520.0,56.0315,56.0812,56.0116,56.0415,185520.0
2018-07-05 10:25:00,56.37,56.39,56.32,56.35,110780.0,56.0315,56.0514,55.9818,56.0116,110780.0
2018-07-05 10:30:00,56.38,56.4,56.29,56.31,134980.0,56.0415,56.0613,55.952,55.9719,134980.0
2018-07-05 10:35:00,56.32,56.33,56.25,56.28,247880.0,55.9818,55.9918,55.9122,55.9421,247880.0
2018-07-05 10:40:00,56.26,56.36,56.26,56.36,186680.0,55.9222,56.0216,55.9222,56.0216,186680.0
2018-07-05 10:45:00,56.35,56.4,56.29,56.37,183860.0,56.0116,56.0613,55.952,56.0315,183860.0
2018-07-05 10:50:00,56.35,56.37,56.25,56.3,294800.0,56.0116,56.0315,55.9122,55.9619,294800.0
2018-07-05 10:55:00,56.31,56.33,56.24,56.33,298300.0,55.9719,55.9918,55.9023,55.9918,298300.0
2018-07-05 11:00:00,56.28,56.34,56.28,56.3,77820.0,55.9421,56.0017,55.9421,55.9619,77820.0
2018-07-05 11:05:00,56.28,56.37,56.27,56.34,187600.0,55.9421,56.0315,55.9321,56.0017,187600.0
2018-07-05 11:10:00,56.38,56.44,56.38,56.4,92060.0,56.0415,56.1011,56.0415,56.0613,92060.0
2018-07-05 11:15:00,56.41,56.52,56.4,56.52,134860.0,56.0713,56.1806,56.0613,56.1806,134860.0
2018-07-05 11:20:00,56.53,56.55,56.49,56.5,102160.0,56.1906,56.2104,56.1508,56.1607,102160.0
2018-07-05 11:25:00,56.53,56.63,56.53,56.6,143360.0,56.1906,56.29,56.1906,56.2601,143360.0
2018-07-05 11:30:00,56.63,56.64,56.59,56.59,287260.0,56.29,56.2999,56.2502,56.2502,287260.0
2018-07-05 11:35:00,56.57,56.6,56.53,56.56,82800.0,56.2303,56.2601,56.1906,56.2204,82800.0
2018-07-05 11:40:00,56.56,56.61,56.55,56.6,60580.0,56.2204,56.2701,56.2104,56.2601,60580.0
2018-07-05 11:45:00,56.6,56.69,56.6,56.66,107000.0,56.2601,56.3496,56.2601,56.3198,107000.0
2018-07-05 11:50:00,56.69,56.74,56.68,56.73,124020.0,56.3496,56.3993,56.3397,56.3894,124020.0
2018-07-05 11:55:00,56.73,56.74,56.7,56.72,112500.0,56.3894,56.3993,56.3595,56.3794,112500.0
2018-07-05 12:00:00,56.73,56.84,56.72,56.8,243360.0,56.3894,56.4987,56.3794,56.4589,243360.0
2018-07-05 12:05:00,56.8,56.85,56.8,56.85,244420.0,56.4589,56.5086,56.4589,56.5086,244420.0
2018-07-05 12:10:00,56.86,56.88,56.83,56.88,109960.0,56.5186,56.5385,56.4888,56.5385,109960.0
2018-07-05 12:15:00,56.88,56.99,56.88,56.94,174240.0,56.5385,56.6478,56.5385,56.5981,174240.0
2018-07-05 12:20:00,56.94,56.96,56.83,56.9,196500.0,56.5981,56.618,56.4888,56.5583,196500.0
2018-07-05 12:25:00,56.9,57.0,56.9,56.97,191120.0,56.5583,56.6577,56.5583,56.6279,191120.0
2018-07-05 12:30:00,56.97,56.99,56.9,56.99,310320.0,56.6279,56.6478,56.5583,56.6478,310320.0
2018-07-05 12:35:00,56.97,57.02,56.96,57.01,271540.0,56.6279,56.6776,56.618,56.6677,271540.0
2018-07-05 12:40:00,57.02,57.06,56.98,56.98,213340.0,56.6776,56.7174,56.6379,56.6379,213340.0
2018-07-05 12:45:00,56.98,56.98,56.87,56.89,243800.0,56.6379,56.6379,56.5285,56.5484,243800.0
2018-07-05 12:50:00,56.89,56.95,56.88,56.94,173720.0,56.5484,56.608,56.5385,56.5981,173720.0
2018-07-05 12:55:00,56.95,57.02,56.93,57.0,86980.0,56.608,56.6776,56.5882,56.6577,86980.0
2018-07-05 13:00:00,56.97,57.06,56.97,57.05,119000.0,56.6279,56.7174,56.6279,56.7074,119000.0
2018-07-05 13:05:00,57.06,57.06,57.04,57.05,90860.0,56.7174,56.7174,56.6975,56.7074,90860.0
2018-07-05 13:10:00,57.03,57.08,57.03,57.08,232520.0,56.6876,56.7373,56.6876,56.7373,232520.0
2018-07-05 13:15:00,57.08,57.09,57.05,57.06,156320.0,56.7373,56.7472,56.7074,56.7174,156320.0
2018-07-05 13:20:00,57.06,57.07,56.98,57.0,199620.0,56.7174,56.7273,56.6379,56.6577,199620.0
2018-07-05 13:25:00,57.01,57.06,57.01,57.02,95580.0,56.6677,56.7174,56.6677,56.6776,95580.0
2018-07-05 13:30:00,57.01,57.04,56.99,57.01,138720.0,56.6677,56.6975,56.6478,56.6677,138720.0
2018-07-05 13:35:00,57.01,57.01,56.96,56.96,134660.0,56.6677,56.6677,56.618,56.618,134660.0
2018-07-05 13:40:00,56.95,57.01,56.9,57.01,225800.0,56.608,56.6677,56.5583,56.6677,225800.0
2018-07-05 13:45:00,57.03,57.05,57.0,57.04,119800.0,56.6876,56.7074,56.6577,56.6975,119800.0
2018-07-05 13:50:00,57.04,57.04,56.95,56.96,209100.0,56.6975,56.6975,56.608,56.618,209100.0
2018-07-05 13:55:00,56.95,57.0,56.92,56.99,98160.0,56.608,56.6577,56.5782,56.6478,98160.0
2018-07-05 14:00:00,57.02,57.09,56.91,56.93,273600.0,56.6776,56.7472,56.5683,56.5882,273600.0
2018-07-05 14:05:00,56.95,56.98,56.86,56.86,281540.0,56.608,56.6379,56.5186,56.5186,281540.0
2018-07-05 14:10:00,56.86,56.94,56.83,56.84,255480.0,56.5186,56.5981,56.4888,56.4987,255480.0
2018-07-05 14:15:00,56.83,56.99,56.8,56.98,132800.0,56.4888,56.6478,56.4589,56.6379,132800.0
2018-07-05 14:20:00,57.0,57.0,56.91,56.91,80260.0,56.6577,56.6577,56.5683,56.5683,80260.0
2018-07-05 14:25:00,56.91,56.99,56.9,56.97,40100.0,56.5683,56.6478,56.5583,56.6279,40100.0
2018-07-05 14:30:00,56.96,57.0,56.96,57.0,99460.0,56.618,56.6577,56.618,56.6577,99460.0
2018-07-05 14:35:00,57.01,57.01,56.94,56.96,160160.0,56.6677,56.6677,56.5981,56.618,160160.0
2018-07-05 14:40:00,56.94,56.95,56.89,56.93,44000.0,56.5981,56.608,56.5484,56.5882,44000.0
2018-07-05 14:45:00,56.94,56.99,56.94,56.97,42000.0,56.5981,56.6478,56.5981,56.6279,42000.0
2018-07-05 14:50:00,56.97,57.05,56.94,57.02,90340.0,56.6279,56.7074,56.5981,56.6776,90340.0
2018-07-05 14:55:00,57.02,57.08,57.01,57.08,53860.0,56.6776,56.7373,56.6677,56.7373,53860.0
2018-07-05 15:00:00,57.08,57.21,57.08,57.17,281100.0,56.7373,56.8665,56.7373,56.8267,281100.0
2018-07-05 15:05:00,57.17,57.19,57.09,57.11,67100.0,56.8267,56.8466,56.7472,56.7671,67100.0
2018-07-05 15:10:00,57.1,57.14,57.05,57.14,45000.0,56.7571,56.7969,56.7074,56.7969,45000.0
2018-07-05 15:15:00,57.13,57.14,57.02,57.05,195940.0,56.7869,56.7969,56.6776,56.7074,195940.0
2018-07-05 15:20:00,57.05,57.05,56.91,56.95,269760.0,56.7074,56.7074,56.5683,56.608,269760.0
2018-07-05 15:25:00,56.95,57.04,56.91,56.96,330280.0,56.608,56.6975,56.5683,56.618,330280.0
2018-07-05 15:30:00,56.96,56.99,56.91,56.98,139220.0,56.618,56.6478,56.5683,56.6379,139220.0
2018-07-05 15:35:00,56.98,56.99,56.88,56.98,362080.0,56.6379,56.6478,56.5385,56.6379,362080.0
2018-07-05 15:40:00,56.98,57.05,56.96,57.02,208880.0,56.6379,56.7074,56.618,56.6776,208880.0
2018-07-05 15:45:00,57.01,57.05,56.97,57.01,277540.0,56.6677,56.7074,56.6279,56.6677,277540.0
2018-07-05 15:50:00,57.0,57.12,56.97,57.11,440720.0,56.6577,56.777,56.6279,56.7671,440720.0
2018-07-05 15:55:00,57.11,57.13,57.05,57.06,1059780.0,56.7671,56.7869,56.7074,56.7174,1059780.0
2018-07-06 09:30:00,57.09,57.09,56.88,56.88,510040.0,56.7472,56.7472,56.5385,56.5385,510040.0
2018-07-06 09:35:00,56.91,57.15,56.86,57.14,363860.0,56.5683,56.8068,56.5186,56.7969,363860.0
2018-07-06 09:40:00,57.15,57.25,57.14,57.15,247520.0,56.8068,56.9062,56.7969,56.8068,247520.0
2018-07-06 09:45:00,57.2,57.2,57.0,57.1,186020.0,56.8565,56.8565,56.6577,56.7571,186020.0
2018-07-06 09:50:00,57.05,57.21,57.05,57.18,119500.0,56.7074,56.8665,56.7074,56.8366,119500.0
2018-07-06 09:55:00,57.19,57.22,57.12,57.17,177000.0,56.8466,56.8764,56.777,56.8267,177000.0
2018-07-06 10:00:00,57.21,57.24,57.15,57.2,122560.0,56.8665,56.8963,56.8068,56.8565,122560.0
2018-07-06 10:05:00,57.15,57.26,57.15,57.26,126300.0,56.8068,56.9162,56.8068,56.9162,126300.0
2018-07-06 10:10:00,57.27,57.33,57.21,57.21,92120.0,56.9261,56.9857,56.8665,56.8665,92120.0
2018-07-06 10:15:00,57.2,57.29,57.17,57.19,111500.0,56.8565,56.946,56.8267,56.8466,111500.0
2018-07-06 10:20:00,57.16,57.16,57.11,57.15,54000.0,56.8168,56.8168,56.7671,56.8068,54000.0
2018-07-06 10:25:00,57.17,57.26,57.16,57.24,64000.0,56.8267,56.9162,56.8168,56.8963,64000.0
2018-07-06 10:30:00,57.22,57.26,57.18,57.19,156260.0,56.8764,56.9162,56.8366,56.8466,156260.0
2018-07-06 10:35:00,57.21,57.27,57.15,57.27,85700.0,56.8665,56.9261,56.8068,56.9261,85700.0
2018-07-06 10:40:00,57.27,57.38,57.27,57.34,213420.0,56.9261,57.0354,56.9261,56.9957,213420.0
2018-07-06 10:45:00,57.33,57.37,57.31,57.35,72620.0,56.9857,57.0255,56.9659,57.0056,72620.0
2018-07-06 10:50:00,57.35,57.37,57.33,57.37,163220.0,57.0056,57.0255,56.9857,57.0255,163220.0
2018-07-06 10:55:00,57.39,57.42,57.36,57.4,110880.0,57.0454,57.0752,57.0156,57.0553,110880.0
2018-07-06 11:00:00,57.4,57.46,57.4,57.4,188980.0,57.0553,57.115,57.0553,57.0553,188980.0
2018-07-06 11:05:00,57.4,57.52,57.36,57.52,239860.0,57.0553,57.1746,57.0156,57.1746,239860.0
2018-07-06 11:10:00,57.51,57.52,57.48,57.51,26280.0,57.1647,57.1746,57.1348,57.1647,26280.0
2018-07-06 11:15:00,57.51,57.55,57.46,57.54,139460.0,57.1647,57.2044,57.115,57.1945,139460.0
2018-07-06 11:20:00,57.55,57.59,57.51,57.59,97400.0,57.2044,57.2442,57.1647,57.2442,97400.0
2018-07-06 11:25:00,57.58,57.7,57.57,57.69,351220.0,57.2342,57.3535,57.2243,57.3436,351220.0
2018-07-06 11:30:00,57.69,57.77,57.69,57.76,260000.0,57.3436,57.4231,57.3436,57.4132,260000.0
2018-07-06 11:35:00,57.76,57.78,57.71,57.77,171900.0,57.4132,57.433,57.3635,57.4231,171900.0
2018-07-06 11:40:00,57.77,57.8,57.71,57.74,136560.0,57.4231,57.4529,57.3635,57.3933,136560.0
2018-07-06 11:45:00,57.76,57.77,57.71,57.72,99520.0,57.4132,57.4231,57.3635,57.3734,99520.0
2018-07-06 11:50:00,57.7,57.72,57.64,57.69,84320.0,57.3535,57.3734,57.2939,57.3436,84320.0
2018-07-06 11:55:00,57.68,57.69,57.63,57.68,115080.0,57.3336,57.3436,57.2839,57.3336,115080.0
2018-07-06 12:00:00,57.68,57.71,57.63,57.63,95360.0,57.3336,57.3635,57.2839,57.2839,95360.0
2018-07-06 12:05:00,57.66,57.71,57.65,57.68,61100.0,57.3138,57.3635,57.3038,57.3336,61100.0
2018-07-06 12:10:00,57.7,57.73,57.67,57.73,94860.0,57.3535,57.3833,57.3237,57.3833,94860.0
2018-07-06 12:15:00,57.73,57.74,57.69,57.71,72900.0,57.3833,57.3933,57.3436,57.3635,72900.0
2018-07-06 12:20:00,57.72,57.75,57.7,57.74,59900.0,57.3734,57.4032,57.3535,57.3933,59900.0
2018-07-06 12:25:00,57.75,57.77,57.7,57.74,85000.0,57.4032,57.4231,57.3535,57.3933,85000.0
2018-07-06 12:30:00,57.73,57.77,57.73,57.76,54320.0,57.3833,57.4231,57.3833,57.4132,54320.0
2018-07-06 12:35:00,57.74,57.79,57.74,57.79,98520.0,57.3933,57.443,57.3933,57.443,98520.0
2018-07-06 12:40:00,57.8,57.8,57.76,57.77,92700.0,57.4529,57.4529,57.4132,57.4231,92700.0
2018-07-06 12:45:00,57.75,57.77,57.74,57.77,63620.0,57.4032,57.4231,57.3933,57.4231,63620.0
2018-07-06 12:50:00,57.77,57.77,57.71,57.72,95640.0,57.4231,57.4231,57.3635,57.3734,95640.0
2018-07-06 12:55:00,57.71,57.77,57.71,57.77,54040.0,57.3635,57.4231,57.3635,57.4231,54040.0
2018-07-06 13:00:00,57.77,57.78,57.75,57.77,72120.0,57.4231,57.433,57.4032,57.4231,72120.0
2018-07-06 13:05:00,57.77,57.77,57.72,57.72,114000.0,57.4231,57.4231,57.3734,57.3734,114000.0
2018-07-06 13:10:00,57.72,57.74,57.7,57.74,83240.0,57.3734,57.3933,57.3535,57.3933,83240.0
2018-07-06 13:15:00,57.73,57.75,57.72,57.73,35000.0,57.3833,57.4032,57.3734,57.3833,35000.0
2018-07-06 13:20:00,57.75,57.77,57.72,57.73,32460.0,57.4032,57.4231,57.3734,57.3833,32460.0
2018-07-06 13:25:00,57.73,57.75,57.71,57.74,46000.0,57.3833,57.4032,57.3635,57.3933,46000.0
2018-07-06 13:30:00,57.74,57.74,57.71,57.72,34000.0,57.3933,57.3933,57.3635,57.3734,34000.0
2018-07-06 13:35:00,57.71,57.72,57.7,57.72,38200.0,57.3635,57.3734,57.3535,57.3734,38200.0
2018-07-06 13:40:00,57.71,57.74,57.7,57.71,50180.0,57.3635,57.3933,57.3535,57.3635,50180.0
2018-07-06 13:45:00,57.71,57.71,57.69,57.7,26400.0,57.3635,57.3635,57.3436,57.3535,26400.0
2018-07-06 13:50:00,57.7,57.73,57.7,57.72,12000.0,57.3535,57.3833,57.3535,57.3734,12000.0
2018-07-06 13:55:00,57.71,57.71,57.68,57.68,38000.0,57.3635,57.3635,57.3336,57.3336,38000.0
2018-07-06 14:00:00,57.67,57.73,57.67,57.72,66000.0,57.3237,57.3833,57.3237,57.3734,66000.0
2018-07-06 14:05:00,57.73,57.75,57.72,57.73,72800.0,57.3833,57.4032,57.3734,57.3833,72800.0
2018-07-06 14:10:00,57.73,57.76,57.73,57.74,46000.0,57.3833,57.4132,57.3833,57.3933,46000.0
2018-07-06 14:15:00,57.75,57.77,57.71,57.72,87160.0,57.4032,57.4231,57.3635,57.3734,87160.0
2018-07-06 14:20:00,57.71,57.72,57.66,57.66,90200.0,57.3635,57.3734,57.3138,57.3138,90200.0
2018-07-06 14:25:00,57.69,57.7,57.68,57.7,16000.0,57.3436,57.3535,57.3336,57.3535,16000.0
2018-07-06 14:30:00,57.71,57.74,57.68,57.69,75840.0,57.3635,57.3933,57.3336,57.3436,75840.0
2018-07-06 14:35:00,57.68,57.69,57.63,57.66,125100.0,57.3336,57.3436,57.2839,57.3138,125100.0
2018-07-06 14:40:00,57.65,57.65,57.59,57.65,272320.0,57.3038,57.3038,57.2442,57.3038,272320.0
2018-07-06 14:45:00,57.65,57.69,57.64,57.68,76000.0,57.3038,57.3436,57.2939,57.3336,76000.0
2018-07-06 14:50:00,57.68,57.72,57.67,57.7,99820.0,57.3336,57.3734,57.3237,57.3535,99820.0
2018-07-06 14:55:00,57.7,57.75,57.7,57.72,151320.0,57.3535,57.4032,57.3535,57.3734,151320.0
2018-07-06 15:00:00,57.71,57.74,57.7,57.73,107000.0,57.3635,57.3933,57.3535,57.3833,107000.0
2018-07-06 15:05:00,57.74,57.75,57.73,57.74,113760.0,57.3933,57.4032,57.3833,57.3933,113760.0
2018-07-06 15:10:00,57.74,57.75,57.7,57.7,101300.0,57.3933,57.4032,57.3535,57.3535,101300.0
2018-07-06 15:15:00,57.71,57.72,57.69,57.72,75980.0,57.3635,57.3734,57.3436,57.3734,75980.0
2018-07-06 15:20:00,57.72,57.75,57.71,57.74,121400.0,57.3734,57.4032,57.3635,57.3933,121400.0
2018-07-06 15:25:00,57.74,57.78,57.74,57.76,187080.0,57.3933,57.433,57.3933,57.4132,187080.0
2018-07-06 15:30:00,57.77,57.79,57.75,57.77,156680.0,57.4231,57.443,57.4032,57.4231,156680.0
2018-07-06 15:35:00,57.76,57.77,57.73,57.76,141020.0,57.4132,57.4231,57.3833,57.4132,141020.0
2018-07-06 15:40:00,57.76,57.76,57.72,57.72,107420.0,57.4132,57.4132,57.3734,57.3734,107420.0
2018-07-06 15:45:00,57.72,57.73,57.69,57.7,252120.0,57.3734,57.3833,57.3436,57.3535,252120.0
2018-07-06 15:50:00,57.68,57.75,57.62,57.71,437720.0,57.3336,57.4032,57.274,57.3635,437720.0
2018-07-06 15:55:00,57.71,57.81,57.7,57.76,1076060.0,57.3635,57.4629,57.3535,57.4132,1076060.0
2018-07-09 09:30:00,58.0,58.17,57.96,58.17,1049860.0,57.6517,57.8207,57.612,57.8207,1049860.0
2018-07-09 09:35:00,58.15,58.21,58.0,58.06,487100.0,57.8008,57.8605,57.6517,57.7114,487100.0
2018-07-09 09:40:00,58.08,58.29,58.07,58.27,457060.0,57.7312,57.94,57.7213,57.9201,457060.0
2018-07-09 09:45:00,58.27,58.31,58.21,58.21,376120.0,57.9201,57.9599,57.8605,57.8605,376120.0
2018-07-09 09:50:00,58.2,58.27,58.04,58.05,419120.0,57.8505,57.9201,57.6915,57.7014,419120.0
2018-07-09 09:55:00,58.04,58.21,58.04,58.21,164040.0,57.6915,57.8605,57.6915,57.8605,164040.0
2018-07-09 10:00:00,58.19,58.19,58.06,58.08,202720.0,57.8406,57.8406,57.7114,57.7312,202720.0
2018-07-09 10:05:00,58.09,58.14,58.02,58.02,129880.0,57.7412,57.7909,57.6716,57.6716,129880.0
2018-07-09 10:10:00,58.02,58.05,57.92,57.93,189680.0,57.6716,57.7014,57.5722,57.5821,189680.0
2018-07-09 10:15:00,57.93,57.98,57.9,57.95,173740.0,57.5821,57.6318,57.5523,57.602,173740.0
2018-07-09 10:20:00,57.92,58.04,57.92,58.02,171380.0,57.5722,57.6915,57.5722,57.6716,171380.0
2018-07-09 10:25:00,58.05,58.05,57.95,57.95,138640.0,57.7014,57.7014,57.602,57.602,138640.0
2018-07-09 10:30:00,57.94,57.94,57.86,57.87,157480.0,57.5921,57.5921,57.5126,57.5225,157480.0
2018-07-09 10:35:00,57.89,57.97,57.86,57.94,252600.0,57.5424,57.6219,57.5126,57.5921,252600.0
2018-07-09 10:40:00,57.95,57.99,57.94,57.98,198100.0,57.602,57.6418,57.5921,57.6318,198100.0
2018-07-09 10:45:00,57.98,58.0,57.94,57.99,196340.0,57.6318,57.6517,57.5921,57.6418,196340.0
2018-07-09 10:50:00,57.95,58.06,57.9,58.03,203740.0,57.602,57.7114,57.5523,57.6815,203740.0
2018-07-09 10:55:00,58.03,58.07,57.99,58.07,127300.0,57.6815,57.7213,57.6418,57.7213,127300.0
2018-07-09 11:00:00,58.07,58.09,58.03,58.08,129300.0,57.7213,57.7412,57.6815,57.7312,129300.0
2018-07-09 11:05:00,58.1,58.1,58.04,58.06,80020.0,57.7511,57.7511,57.6915,57.7114,80020.0
2018-07-09 11:10:00,58.09,58.09,58.06,58.07,46040.0,57.7412,57.7412,57.7114,57.7213,46040.0
2018-07-09 11:15:00,58.08,58.09,58.06,58.07,71000.0,57.7312,57.7412,57.7114,57.7213,71000.0
2018-07-09 11:20:00,58.07,58.11,58.05,58.06,74580.0,57.7213,57.7611,57.7014,57.7114,74580.0
2018-07-09 11:25:00,58.06,58.08,58.01,58.01,74460.0,57.7114,57.7312,57.6617,57.6617,74460.0
2018-07-09 11:30:00,58.0,58.0,57.9,57.93,107580.0,57.6517,57.6517,57.5523,57.5821,107580.0
2018-07-09 11:35:00,57.95,58.02,57.95,58.01,84600.0,57.602,57.6716,57.602,57.6617,84600.0
2018-07-09 11:40:00,58.01,58.01,57.96,57.99,34000.0,57.6617,57.6617,57.612,57.6418,34000.0
2018-07-09 11:45:00,57.99,58.04,57.99,58.04,55960.0,57.6418,57.6915,57.6418,57.6915,55960.0
2018-07-09 11:50:00,58.02,58.02,57.98,58.02,36000.0,57.6716,57.6716,57.6318,57.6716,36000.0
2018-07-09 11:55:00,58.03,58.05,57.95,58.02,89860.0,57.6815,57.7014,57.602,57.6716,89860.0
2018-07-09 12:00:00,58.04,58.06,58.03,58.03,79620.0,57.6915,57.7114,57.6815,57.6815,79620.0
2018-07-09 12:05:00,58.02,58.17,58.02,58.13,250820.0,57.6716,57.8207,57.6716,57.7809,250820.0
2018-07-09 12:10:00,58.11,58.13,58.05,58.08,58140.0,57.7611,57.7809,57.7014,57.7312,58140.0
2018-07-09 12:15:00,58.08,58.08,58.02,58.03,46180.0,57.7312,57.7312,57.6716,57.6815,46180.0
2018-07-09 12:20:00,58.01,58.04,58.01,58.04,26000.0,57.6617,57.6915,57.6617,57.6915,26000.0
2018-07-09 12:25:00,58.05,58.07,58.0,58.0,53000.0,57.7014,57.7213,57.6517,57.6517,53000.0
2018-07-09 12:30:00,58.01,58.03,57.95,57.97,77200.0,57.6617,57.6815,57.602,57.6219,77200.0
2018-07-09 12:35:00,57.99,58.03,57.97,58.03,34000.0,57.6418,57.6815,57.6219,57.6815,34000.0
2018-07-09 12:40:00,57.98,58.04,57.96,58.04,53000.0,57.6318,57.6915,57.612,57.6915,53000.0
2018-07-09 12:45:00,58.03,58.04,58.0,58.0,53440.0,57.6815,57.6915,57.6517,57.6517,53440.0
2018-07-09 12:50:00,58.0,58.03,58.0,58.03,32000.0,57.6517,57.6815,57.6517,57.6815,32000.0
2018-07-09 12:55:00,58.01,58.04,58.01,58.03,24020.0,57.6617,57.6915,57.6617,57.6815,24020.0
2018-07-09 13:00:00,58.04,58.06,58.02,58.05,39240.0,57.6915,57.7114,57.6716,57.7014,39240.0
2018-07-09 13:05:00,58.06,58.09,58.0,58.04,57960.0,57.7114,57.7412,57.6517,57.6915,57960.0
2018-07-09 13:10:00,58.04,58.04,57.97,58.02,101280.0,57.6915,57.6915,57.6219,57.6716,101280.0
2018-07-09 13:15:00,58.04,58.05,58.03,58.04,14200.0,57.6915,57.7014,57.6815,57.6915,14200.0
2018-07-09 13:20:00,58.06,58.07,58.04,58.07,19000.0,57.7114,57.7213,57.6915,57.7213,19000.0
2018-07-09 13:25:00,58.07,58.11,58.05,58.1,97380.0,57.7213,57.7611,57.7014,57.7511,97380.0
2018-07-09 13:30:00,58.09,58.11,58.09,58.11,13440.0,57.7412,57.7611,57.7412,57.7611,13440.0
2018-07-09 13:35:00,58.08,58.09,58.08,58.08,26000.0,57.7312,57.7412,57.7312,57.7312,26000.0
2018-07-09 13:40:00,58.06,58.09,58.06,58.08,18400.0,57.7114,57.7412,57.7114,57.7312,18400.0
2018-07-09 13:45:00,58.09,58.1,58.07,58.09,41360.0,57.7412,57.7511,57.7213,57.7412,41360.0
2018-07-09 13:50:00,58.09,58.13,58.08,58.13,76360.0,57.7412,57.7809,57.7312,57.7809,76360.0
2018-07-09 13:55:00,58.12,58.12,58.09,58.1,38020.0,57.771,57.771,57.7412,57.7511,38020.0
2018-07-09 14:00:00,58.09,58.1,58.05,58.08,95500.0,57.7412,57.7511,57.7014,57.7312,95500.0
2018-07-09 14:05:00,58.07,58.08,58.05,58.05,58340.0,57.7213,57.7312,57.7014,57.7014,58340.0
2018-07-09 14:10:00,58.07,58.1,58.07,58.07,13200.0,57.7213,57.7511,57.7213,57.7213,13200.0
2018-07-09 14:15:00,58.09,58.14,58.09,58.14,68240.0,57.7412,57.7909,57.7412,57.7909,68240.0
2018-07-09 14:20:00,58.14,58.15,58.07,58.14,125080.0,57.7909,57.8008,57.7213,57.7909,125080.0
2018-07-09 14:25:00,58.13,58.13,58.11,58.12,43280.0,57.7809,57.7809,57.7611,57.771,43280.0
2018-07-09 14:30:00,58.11,58.13,58.09,58.09,100240.0,57.7611,57.7809,57.7412,57.7412,100240.0
2018-07-09 14:35:00,58.1,58.11,58.07,58.1,47700.0,57.7511,57.7611,57.7213,57.7511,47700.0
2018-07-09 14:40:00,58.11,58.15,58.1,58.15,92940.0,57.7611,57.8008,57.7511,57.8008,92940.0
2018-07-09 14:45:00,58.14,58.14,58.12,58.14,76100.0,57.7909,57.7909,57.771,57.7909,76100.0
2018-07-09 14:50:00,58.15,58.17,58.15,58.16,59500.0,57.8008,57.8207,57.8008,57.8108,59500.0
2018-07-09 14:55:00,58.17,58.21,58.16,58.2,112040.0,57.8207,57.8605,57.8108,57.8505,112040.0
2018-07-09 15:00:00,58.2,58.2,58.16,58.16,75880.0,57.8505,57.8505,57.8108,57.8108,75880.0
2018-07-09 15:05:00,58.15,58.19,58.14,58.18,74340.0,57.8008,57.8406,57.7909,57.8306,74340.0
2018-07-09 15:10:00,58.18,58.2,58.18,58.2,92000.0,57.8306,57.8505,57.8306,57.8505,92000.0
2018-07-09 15:15:00,58.19,58.2,58.12,58.16,74160.0,57.8406,57.8505,57.771,57.8108,74160.0
2018-07-09 15:20:00,58.16,58.18,58.16,58.17,53800.0,57.8108,57.8306,57.8108,57.8207,53800.0
2018-07-09 15:25:00,58.18,58.19,58.13,58.16,241240.0,57.8306,57.8406,57.7809,57.8108,241240.0
2018-07-09 15:30:00,58.15,58.17,58.13,58.16,78300.0,57.8008,57.8207,57.7809,57.8108,78300.0
2018-07-09 15:35:00,58.17,58.22,58.17,58.22,123100.0,57.8207,57.8704,57.8207,57.8704,123100.0
2018-07-09 15:40:00,58.22,58.27,58.2,58.27,179680.0,57.8704,57.9201,57.8505,57.9201,179680.0
2018-07-09 15:45:00,58.27,58.32,58.27,58.32,361640.0,57.9201,57.9698,57.9201,57.9698,361640.0
2018-07-09 15:50:00,58.31,58.31,58.25,58.3,238340.0,57.9599,57.9599,57.9002,57.9499,238340.0
2018-07-09 15:55:00,58.29,58.4,58.28,58.37,746980.0,57.94,58.0493,57.93,58.0195,746980.0
2018-07-10 09:30:00,58.44,58.54,58.37,58.46,847900.0,58.0891,58.1885,58.0195,58.109,847900.0
2018-07-10 09:35:00,58.47,58.62,58.47,58.62,319120.0,58.1189,58.268,58.1189,58.268,319120.0
2018-07-10 09:40:00,58.59,58.63,58.48,58.6,402340.0,58.2382,58.2779,58.1288,58.2481,402340.0
2018-07-10 09:45:00,58.61,58.65,58.48,58.49,158540.0,58.2581,58.2978,58.1288,58.1388,158540.0
2018-07-10 09:50:00,58.48,58.56,58.38,58.49,261960.0,58.1288,58.2084,58.0294,58.1388,261960.0
2018-07-10 09:55:00,58.49,58.49,58.39,58.43,197100.0,58.1388,58.1388,58.0394,58.0791,197100.0
2018-07-10 10:00:00,58.43,58.61,58.42,58.52,324340.0,58.0791,58.2581,58.0692,58.1686,324340.0
2018-07-10 10:05:00,58.52,58.55,58.49,58.5,68900.0,58.1686,58.1984,58.1388,58.1487,68900.0
2018-07-10 10:10:00,58.52,58.55,58.46,58.46,130040.0,58.1686,58.1984,58.109,58.109,130040.0
2018-07-10 10:15:00,58.45,58.52,58.45,58.46,275860.0,58.099,58.1686,58.099,58.109,275860.0
2018-07-10 10:20:00,58.48,58.5,58.46,58.47,115920.0,58.1288,58.1487,58.109,58.1189,115920.0
2018-07-10 10:25:00,58.46,58.49,58.38,58.48,141480.0,58.109,58.1388,58.0294,58.1288,141480.0
2018-07-10 10:30:00,58.49,58.52,58.47,58.51,76820.0,58.1388,58.1686,58.1189,58.1587,76820.0
2018-07-10 10:35:00,58.52,58.63,58.52,58.63,180720.0,58.1686,58.2779,58.1686,58.2779,180720.0
2018-07-10 10:40:00,58.64,58.66,58.61,58.65,203680.0,58.2879,58.3078,58.2581,58.2978,203680.0
2018-07-10 10:45:00,58.67,58.67,58.58,58.61,119440.0,58.3177,58.3177,58.2282,58.2581,119440.0
2018-07-10 10:50:00,58.59,58.59,58.52,58.55,163800.0,58.2382,58.2382,58.1686,58.1984,163800.0
2018-07-10 10:55:00,58.57,58.65,58.56,58.63,80480.0,58.2183,58.2978,58.2084,58.2779,80480.0
2018-07-10 11:00:00,58.63,58.68,58.62,58.66,104640.0,58.2779,58.3276,58.268,58.3078,104640.0
2018-07-10 11:05:00,58.66,58.66,58.61,58.62,64380.0,58.3078,58.3078,58.2581,58.268,64380.0
2018-07-10 11:10:00,58.62,58.62,58.49,58.5,83640.0,58.268,58.268,58.1388,58.1487,83640.0
2018-07-10 11:15:00,58.51,58.6,58.51,58.57,84780.0,58.1587,58.2481,58.1587,58.2183,84780.0
2018-07-10 11:20:00,58.57,58.61,58.54,58.54,82280.0,58.2183,58.2581,58.1885,58.1885,82280.0
2018-07-10 11:25:00,58.55,58.56,58.47,58.48,123220.0,58.1984,58.2084,58.1189,58.1288,123220.0
2018-07-10 11:30:00,58.47,58.52,58.45,58.45,108000.0,58.1189,58.1686,58.099,58.099,108000.0
2018-07-10 11:35:00,58.49,58.51,58.47,58.48,34500.0,58.1388,58.1587,58.1189,58.1288,34500.0
2018-07-10 11:40:00,58.49,58.52,58.48,58.49,57000.0,58.1388,58.1686,58.1288,58.1388,57000.0
2018-07-10 11:45:00,58.49,58.59,58.49,58.56,138540.0,58.1388,58.2382,58.1388,58.2084,138540.0
2018-07-10 11:50:00,58.56,58.58,58.56,58.58,20600.0,58.2084,58.2282,58.2084,58.2282,20600.0
2018-07-10 11:55:00,58.59,58.61,58.58,58.58,81200.0,58.2382,58.2581,58.2282,58.2282,81200.0
2018-07-10 12:00:00,58.59,58.6,58.55,58.57,28000.0,58.2382,58.2481,58.1984,58.2183,28000.0
2018-07-10 12:05:00,58.56,58.57,58.53,58.54,119900.0,58.2084,58.2183,58.1785,58.1885,119900.0
2018-07-10 12:10:00,58.54,58.59,58.53,58.58,57860.0,58.1885,58.2382,58.1785,58.2282,57860.0
2018-07-10 12:15:00,58.58,58.59,58.55,58.58,32200.0,58.2282,58.2382,58.1984,58.2282,32200.0
2018-07-10 12:20:00,58.6,58.61,58.56,58.57,28620.0,58.2481,58.2581,58.2084,58.2183,28620.0
2018-07-10 12:25:00,58.57,58.65,58.57,58.64,150440.0,58.2183,58.2978,58.2183,58.2879,150440.0
2018-07-10 12:30:00,58.64,58.64,58.59,58.6,27000.0,58.2879,58.2879,58.2382,58.2481,27000.0
2018-07-10 12:35:00,58.59,58.6,58.56,58.6,66100.0,58.2382,58.2481,58.2084,58.2481,66100.0
2018-07-10 12:40:00,58.6,58.63,58.59,58.6,64480.0,58.2481,58.2779,58.2382,58.2481,64480.0
2018-07-10 12:45:00,58.58,58.64,58.57,58.57,36000.0,58.2282,58.2879,58.2183,58.2183,36000.0
2018-07-10 12:50:00,58.59,58.62,58.57,58.6,42900.0,58.2382,58.268,58.2183,58.2481,42900.0
2018-07-10 12:55:00,58.61,58.61,58.57,58.6,12000.0,58.2581,58.2581,58.2183,58.2481,12000.0
2018-07-10 13:00:00,58.63,58.65,58.61,58.65,34960.0,58.2779,58.2978,58.2581,58.2978,34960.0
2018-07-10 13:05:00,58.64,58.65,58.58,58.58,54000.0,58.2879,58.2978,58.2282,58.2282,54000.0
2018-07-10 13:10:00,58.57,58.63,58.57,58.59,62960.0,58.2183,58.2779,58.2183,58.2382,62960.0
2018-07-10 13:15:00,58.59,58.6,58.54,58.56,115680.0,58.2382,58.2481,58.1885,58.2084,115680.0
2018-07-10 13:20:00,58.55,58.6,58.54,58.59,38600.0,58.1984,58.2481,58.1885,58.2382,38600.0
2018-07-10 13:25:00,58.59,58.59,58.47,58.49,265320.0,58.2382,58.2382,58.1189,58.1388,265320.0
2018-07-10 13:30:00,58.49,58.51,58.45,58.46,151800.0,58.1388,58.1587,58.099,58.109,151800.0
2018-07-10 13:35:00,58.43,58.47,58.4,58.42,99320.0,58.0791,58.1189,58.0493,58.0692,99320.0
2018-07-10 13:40:00,58.41,58.47,58.4,58.43,98000.0,58.0593,58.1189,58.0493,58.0791,98000.0
2018-07-10 13:45:00,58.41,58.43,58.26,58.26,272040.0,58.0593,58.0791,57.9102,57.9102,272040.0
2018-07-10 13:50:00,58.28,58.38,58.23,58.35,312640.0,57.93,58.0294,57.8803,57.9996,312640.0
2018-07-10 13:55:00,58.37,58.43,58.35,58.41,102500.0,58.0195,58.0791,57.9996,58.0593,102500.0
2018-07-10 14:00:00,58.41,58.46,58.41,58.46,99980.0,58.0593,58.109,58.0593,58.109,99980.0
2018-07-10 14:05:00,58.48,58.48,58.39,58.41,70400.0,58.1288,58.1288,58.0394,58.0593,70400.0
2018-07-10 14:10:00,58.4,58.48,58.4,58.47,69460.0,58.0493,58.1288,58.0493,58.1189,69460.0
2018-07-10 14:15:00,58.48,58.48,58.43,58.46,60800.0,58.1288,58.1288,58.0791,58.109,60800.0
2018-07-10 14:20:00,58.46,58.49,58.45,58.45,22000.0,58.109,58.1388,58.099,58.099,22000.0
2018-07-10 14:25:00,58.45,58.48,58.42,58.46,18000.0,58.099,58.1288,58.0692,58.109,18000.0
2018-07-10 14:30:00,58.44,58.45,58.44,58.45,14000.0,58.0891,58.099,58.0891,58.099,14000.0
2018-07-10 14:35:00,58.46,58.46,58.43,58.46,48300.0,58.109,58.109,58.0791,58.109,48300.0
2018-07-10 14:40:00,58.44,58.48,58.4,58.4,108300.0,58.0891,58.1288,58.0493,58.0493,108300.0
2018-07-10 14:45:00,58.4,58.47,58.36,58.46,48640.0,58.0493,58.1189,58.0096,58.109,48640.0
2018-07-10 14:50:00,58.46,58.49,58.44,58.49,84000.0,58.109,58.1388,58.0891,58.1388,84000.0
2018-07-10 14:55:00,58.46,58.54,58.45,58.53,138580.0,58.109,58.1885,58.099,58.1785,138580.0
2018-07-10 15:00:00,58.5,58.54,58.5,58.5,22000.0,58.1487,58.1885,58.1487,58.1487,22000.0
2018-07-10 15:05:00,58.5,58.5,58.45,58.47,55100.0,58.1487,58.1487,58.099,58.1189,55100.0
2018-07-10 15:10:00,58.48,58.52,58.46,58.52,69800.0,58.1288,58.1686,58.109,58.1686,69800.0
2018-07-10 15:15:00,58.5,58.52,58.47,58.49,28000.0,58.1487,58.1686,58.1189,58.1388,28000.0
2018-07-10 15:20:00,58.49,58.53,58.47,58.51,55380.0,58.1388,58.1785,58.1189,58.1587,55380.0
2018-07-10 15:25:00,58.49,58.49,58.25,58.34,688800.0,58.1388,58.1388,57.9002,57.9897,688800.0
2018-07-10 15:30:00,58.33,58.43,58.33,58.42,362640.0,57.9797,58.0791,57.9797,58.0692,362640.0
2018-07-10 15:35:00,58.41,58.47,58.41,58.44,132200.0,58.0593,58.1189,58.0593,58.0891,132200.0
2018-07-10 15:40:00,58.41,58.41,58.24,58.25,457800.0,58.0593,58.0593,57.8903,57.9002,457800.0
2018-07-10 15:45:00,58.23,58.25,58.13,58.18,401440.0,57.8803,57.9002,57.7809,57.8306,401440.0
2018-07-10 15:50:00,58.18,58.32,58.18,58.32,291680.0,57.8306,57.9698,57.8306,57.9698,291680.0
2018-07-10 15:55:00,58.31,58.37,58.27,58.36,814680.0,57.9599,58.0195,57.9201,58.0096,814680.0
2018-07-11 09:30:00,57.81,58.24,57.77,58.23,763340.0,57.4629,57.8903,57.4231,57.8803,763340.0
2018-07-11 09:35:00,58.23,58.43,58.23,58.38,513180.0,57.8803,58.0791,57.8803,58.0294,513180.0
2018-07-11 09:40:00,58.32,58.36,58.23,58.34,380760.0,57.9698,58.0096,57.8803,57.9897,380760.0
2018-07-11 09:45:00,58.34,58.44,58.26,58.39,292940.0,57.9897,58.0891,57.9102,58.0394,292940.0
2018-07-11 09:50:00,58.41,58.63,58.41,58.61,444600.0,58.0593,58.2779,58.0593,58.2581,444600.0
2018-07-11 09:55:00,58.63,58.63,58.45,58.5,353740.0,58.2779,58.2779,58.099,58.1487,353740.0
2018-07-11 10:00:00,58.55,58.78,58.5,58.74,567320.0,58.1984,58.427,58.1487,58.3873,567320.0
2018-07-11 10:05:00,58.74,58.79,58.73,58.77,67400.0,58.3873,58.437,58.3773,58.4171,67400.0
2018-07-11 10:10:00,58.77,58.8,58.71,58.79,306860.0,58.4171,58.4469,58.3575,58.437,306860.0
2018-07-11 10:15:00,58.8,58.98,58.79,58.97,329860.0,58.4469,58.6258,58.437,58.6159,329860.0
2018-07-11 10:20:00,58.97,58.99,58.87,58.91,333140.0,58.6159,58.6358,58.5165,58.5563,333140.0
2018-07-11 10:25:00,58.9,58.97,58.88,58.95,255720.0,58.5463,58.6159,58.5264,58.596,255720.0
2018-07-11 10:30:00,58.93,58.98,58.88,58.89,307880.0,58.5761,58.6258,58.5264,58.5364,307880.0
2018-07-11 10:35:00,58.89,58.93,58.86,58.91,252420.0,58.5364,58.5761,58.5066,58.5563,252420.0
2018-07-11 10:40:00,58.9,58.9,58.82,58.82,223640.0,58.5463,58.5463,58.4668,58.4668,223640.0
2018-07-11 10:45:00,58.82,58.83,58.68,58.74,490800.0,58.4668,58.4767,58.3276,58.3873,490800.0
2018-07-11 10:50:00,58.7,58.8,58.68,58.74,277960.0,58.3475,58.4469,58.3276,58.3873,277960.0
2018-07-11 10:55:00,58.73,58.84,58.69,58.8,210660.0,58.3773,58.4867,58.3376,58.4469,210660.0
2018-07-11 11:00:00,58.82,58.86,58.73,58.73,226120.0,58.4668,58.5066,58.3773,58.3773,226120.0
2018-07-11 11:05:00,58.73,58.77,58.68,58.7,192140.0,58.3773,58.4171,58.3276,58.3475,192140.0
2018-07-11 11:10:00,58.68,58.7,58.53,58.6,334360.0,58.3276,58.3475,58.1785,58.2481,334360.0
2018-07-11 11:15:00,58.59,58.64,58.55,58.58,82220.0,58.2382,58.2879,58.1984,58.2282,82220.0
2018-07-11 11:20:00,58.59,58.68,58.5,58.61,210140.0,58.2382,58.3276,58.1487,58.2581,210140.0
2018-07-11 11:25:00,58.59,58.67,58.55,58.63,218220.0,58.2382,58.3177,58.1984,58.2779,218220.0
2018-07-11 11:30:00,58.63,58.67,58.57,58.65,164000.0,58.2779,58.3177,58.2183,58.2978,164000.0
2018-07-11 11:35:00,58.67,58.73,58.64,58.65,548600.0,58.3177,58.3773,58.2879,58.2978,548600.0
2018-07-11 11:40:00,58.64,58.69,58.57,58.62,763260.0,58.2879,58.3376,58.2183,58.268,763260.0
2018-07-11 11:45:00,58.6,58.73,58.56,58.73,452860.0,58.2481,58.3773,58.2084,58.3773,452860.0
2018-07-11 11:50:00,58.75,58.86,58.75,58.82,315040.0,58.3972,58.5066,58.3972,58.4668,315040.0
2018-07-11 11:55:00,58.82,58.89,58.75,58.75,213020.0,58.4668,58.5364,58.3972,58.3972,213020.0
2018-07-11 12:00:00,58.74,58.77,58.69,58.69,81760.0,58.3873,58.4171,58.3376,58.3376,81760.0
2018-07-11 12:05:00,58.72,58.77,58.68,58.7,90000.0,58.3674,58.4171,58.3276,58.3475,90000.0
2018-07-11 12:10:00,58.66,58.72,58.62,58.68,117720.0,58.3078,58.3674,58.268,58.3276,117720.0
2018-07-11 12:15:00,58.68,58.72,58.58,58.68,128760.0,58.3276,58.3674,58.2282,58.3276,128760.0
2018-07-11 12:20:00,58.65,58.71,58.63,58.71,68900.0,58.2978,58.3575,58.2779,58.3575,68900.0
2018-07-11 12:25:00,58.72,58.76,58.67,58.73,192740.0,58.3674,58.4072,58.3177,58.3773,192740.0
2018-07-11 12:30:00,58.75,58.84,58.75,58.81,53440.0,58.3972,58.4867,58.3972,58.4569,53440.0
2018-07-11 12:35:00,58.8,58.87,58.8,58.87,318820.0,58.4469,58.5165,58.4469,58.5165,318820.0
2018-07-11 12:40:00,58.88,58.88,58.83,58.83,167420.0,58.5264,58.5264,58.4767,58.4767,167420.0
2018-07-11 12:45:00,58.8,58.91,58.8,58.87,84500.0,58.4469,58.5563,58.4469,58.5165,84500.0
2018-07-11 12:50:00,58.86,58.87,58.81,58.84,46000.0,58.5066,58.5165,58.4569,58.4867,46000.0
2018-07-11 12:55:00,58.84,58.84,58.73,58.78,40200.0,58.4867,58.4867,58.3773,58.427,40200.0
2018-07-11 13:00:00,58.82,58.82,58.79,58.8,82500.0,58.4668,58.4668,58.437,58.4469,82500.0
2018-07-11 13:05:00,58.81,58.86,58.78,58.82,171600.0,58.4569,58.5066,58.427,58.4668,171600.0
2018-07-11 13:10:00,58.82,58.84,58.77,58.83,126680.0,58.4668,58.4867,58.4171,58.4767,126680.0
2018-07-11 13:15:00,58.82,58.9,58.81,58.9,50320.0,58.4668,58.5463,58.4569,58.5463,50320.0
2018-07-11 13:20:00,58.9,58.98,58.89,58.98,349160.0,58.5463,58.6258,58.5364,58.6258,349160.0
2018-07-11 13:25:00,58.97,59.0,58.92,58.95,243560.0,58.6159,58.6457,58.5662,58.596,243560.0
2018-07-11 13:30:00,58.96,59.0,58.94,58.96,175220.0,58.606,58.6457,58.5861,58.606,175220.0
2018-07-11 13:35:00,58.96,58.97,58.94,58.97,84720.0,58.606,58.6159,58.5861,58.6159,84720.0
2018-07-11 13:40:00,58.97,59.02,58.93,58.97,312180.0,58.6159,58.6656,58.5761,58.6159,312180.0
2018-07-11 13:45:00,58.97,58.97,58.87,58.87,290340.0,58.6159,58.6159,58.5165,58.5165,290340.0
2018-07-11 13:50:00,58.87,58.88,58.81,58.83,105360.0,58.5165,58.5264,58.4569,58.4767,105360.0
2018-07-11 13:55:00,58.84,58.85,58.81,58.81,87920.0,58.4867,58.4966,58.4569,58.4569,87920.0
2018-07-11 14:00:00,58.81,58.87,58.81,58.85,74740.0,58.4569,58.5165,58.4569,58.4966,74740.0
2018-07-11 14:05:00,58.85,58.87,58.79,58.79,40420.0,58.4966,58.5165,58.437,58.437,40420.0
2018-07-11 14:10:00,58.78,58.81,58.67,58.67,172200.0,58.427,58.4569,58.3177,58.3177,172200.0
2018-07-11 14:15:00,58.69,58.73,58.69,58.73,108120.0,58.3376,58.3773,58.3376,58.3773,108120.0
2018-07-11 14:20:00,58.79,58.82,58.74,58.8,56260.0,58.437,58.4668,58.3873,58.4469,56260.0
2018-07-11 14:25:00,58.81,58.81,58.78,58.8,62000.0,58.4569,58.4569,58.427,58.4469,62000.0
2018-07-11 14:30:00,58.85,58.87,58.84,58.85,118000.0,58.4966,58.5165,58.4867,58.4966,118000.0
2018-07-11 14:35:00,58.83,58.88,58.83,58.87,87120.0,58.4767,58.5264,58.4767,58.5165,87120.0
2018-07-11 14:40:00,58.85,58.9,58.83,58.9,118880.0,58.4966,58.5463,58.4767,58.5463,118880.0
2018-07-11 14:45:00,58.9,58.91,58.81,58.83,150180.0,58.5463,58.5563,58.4569,58.4767,150180.0
2018-07-11 14:50:00,58.81,58.86,58.81,58.84,64080.0,58.4569,58.5066,58.4569,58.4867,64080.0
2018-07-11 14:55:00,58.85,58.85,58.78,58.81,135380.0,58.4966,58.4966,58.427,58.4569,135380.0
2018-07-11 15:00:00,58.8,58.85,58.76,58.81,55440.0,58.4469,58.4966,58.4072,58.4569,55440.0
2018-07-11 15:05:00,58.84,58.85,58.81,58.84,93100.0,58.4867,58.4966,58.4569,58.4867,93100.0
2018-07-11 15:10:00,58.86,58.86,58.78,58.79,62000.0,58.5066,58.5066,58.427,58.437,62000.0
2018-07-11 15:15:00,58.8,58.8,58.75,58.75,35020.0,58.4469,58.4469,58.3972,58.3972,35020.0
2018-07-11 15:20:00,58.77,58.77,58.71,58.76,109040.0,58.4171,58.4171,58.3575,58.4072,109040.0
2018-07-11 15:25:00,58.75,58.81,58.75,58.78,84000.0,58.3972,58.4569,58.3972,58.427,84000.0
2018-07-11 15:30:00,58.79,58.79,58.74,58.76,51980.0,58.437,58.437,58.3873,58.4072,51980.0
2018-07-11 15:35:00,58.79,58.83,58.77,58.82,326880.0,58.437,58.4767,58.4171,58.4668,326880.0
2018-07-11 15:40:00,58.81,58.82,58.77,58.78,118820.0,58.4569,58.4668,58.4171,58.427,118820.0
2018-07-11 15:45:00,58.78,58.89,58.78,58.88,300840.0,58.427,58.5364,58.427,58.5264,300840.0
2018-07-11 15:50:00,58.84,58.84,58.72,58.73,691460.0,58.4867,58.4867,58.3674,58.3773,691460.0
2018-07-11 15:55:00,58.74,58.76,58.55,58.55,1742760.0,58.3873,58.4072,58.1984,58.1984,1742760.0
2018-07-12 09:30:00,58.7,58.88,58.65,58.88,1004160.0,58.3475,58.5264,58.2978,58.5264,1004160.0
2018-07-12 09:35:00,58.89,59.14,58.89,59.1,749700.0,58.5364,58.7849,58.5364,58.7451,749700.0
2018-07-12 09:40:00,59.14,59.17,59.0,59.12,599100.0,58.7849,58.8147,58.6457,58.765,599100.0
2018-07-12 09:45:00,59.13,59.16,59.02,59.1,416580.0,58.7749,58.8048,58.6656,58.7451,416580.0
2018-07-12 09:50:00,59.1,59.17,59.09,59.17,222720.0,58.7451,58.8147,58.7352,58.8147,222720.0
2018-07-12 09:55:00,59.14,59.26,59.14,59.25,387100.0,58.7849,58.9042,58.7849,58.8942,387100.0
2018-07-12 10:00:00,59.26,59.36,59.25,59.34,590500.0,58.9042,59.0036,58.8942,58.9837,590500.0
2018-07-12 10:05:00,59.35,59.41,59.32,59.36,505100.0,58.9936,59.0533,58.9638,59.0036,505100.0
2018-07-12 10:10:00,59.35,59.4,59.31,59.32,323820.0,58.9936,59.0433,58.9539,58.9638,323820.0
2018-07-12 10:15:00,59.31,59.4,59.31,59.4,211800.0,58.9539,59.0433,58.9539,59.0433,211800.0
2018-07-12 10:20:00,59.4,59.46,59.38,59.42,399780.0,59.0433,59.103,59.0234,59.0632,399780.0
2018-07-12 10:25:00,59.42,59.5,59.41,59.5,641340.0,59.0632,59.1427,59.0533,59.1427,641340.0
2018-07-12 10:30:00,59.5,59.53,59.47,59.52,1100260.0,59.1427,59.1725,59.1129,59.1626,1100260.0
2018-07-12 10:35:00,59.53,59.63,59.52,59.6,392360.0,59.1725,59.2719,59.1626,59.2421,392360.0
2018-07-12 10:40:00,59.58,59.68,59.58,59.63,579700.0,59.2222,59.3216,59.2222,59.2719,579700.0
2018-07-12 10:45:00,59.62,59.64,59.48,59.54,473720.0,59.262,59.2819,59.1228,59.1825,473720.0
2018-07-12 10:50:00,59.5,59.58,59.46,59.55,458300.0,59.1427,59.2222,59.103,59.1924,458300.0
2018-07-12 10:55:00,59.55,59.59,59.52,59.56,310180.0,59.1924,59.2322,59.1626,59.2024,310180.0
2018-07-12 11:00:00,59.56,59.66,59.55,59.66,256460.0,59.2024,59.3018,59.1924,59.3018,256460.0
2018-07-12 11:05:00,59.66,59.7,59.65,59.69,195740.0,59.3018,59.3415,59.2918,59.3316,195740.0
2018-07-12 11:10:00,59.69,59.73,59.68,59.73,227660.0,59.3316,59.3713,59.3216,59.3713,227660.0
2018-07-12 11:15:00,59.72,59.75,59.68,59.75,306860.0,59.3614,59.3912,59.3216,59.3912,306860.0
2018-07-12 11:20:00,59.75,59.76,59.69,59.7,340580.0,59.3912,59.4012,59.3316,59.3415,340580.0
2018-07-12 11:25:00,59.71,59.77,59.7,59.75,195100.0,59.3515,59.4111,59.3415,59.3912,195100.0
2018-07-12 11:30:00,59.78,59.78,59.71,59.72,234480.0,59.421,59.421,59.3515,59.3614,234480.0
2018-07-12 11:35:00,59.75,59.75,59.68,59.75,262580.0,59.3912,59.3912,59.3216,59.3912,262580.0
2018-07-12 11:40:00,59.74,59.77,59.68,59.75,296700.0,59.3813,59.4111,59.3216,59.3912,296700.0
2018-07-12 11:45:00,59.75,59.79,59.71,59.79,237780.0,59.3912,59.431,59.3515,59.431,237780.0
2018-07-12 11:50:00,59.79,59.84,59.75,59.84,244880.0,59.431,59.4807,59.3912,59.4807,244880.0
2018-07-12 11:55:00,59.83,59.89,59.83,59.87,555280.0,59.4707,59.5304,59.4707,59.5105,555280.0
2018-07-12 12:00:00,59.89,59.95,59.88,59.9,442500.0,59.5304,59.59,59.5204,59.5403,442500.0
2018-07-12 12:05:00,59.9,59.92,59.83,59.92,450740.0,59.5403,59.5602,59.4707,59.5602,450740.0
2018-07-12 12:10:00,59.91,59.96,59.91,59.95,294520.0,59.5503,59.6,59.5503,59.59,294520.0
2018-07-12 12:15:00,59.94,59.99,59.91,59.98,241080.0,59.5801,59.6298,59.5503,59.6198,241080.0
2018-07-12 12:20:00,59.99,60.03,59.92,59.94,694780.0,59.6298,59.6695,59.5602,59.5801,694780.0
2018-07-12 12:25:00,59.94,60.0,59.93,59.99,329360.0,59.5801,59.6397,59.5701,59.6298,329360.0
2018-07-12 12:30:00,59.99,60.03,59.98,60.0,254220.0,59.6298,59.6695,59.6198,59.6397,254220.0
2018-07-12 12:35:00,60.01,60.02,59.85,59.86,506660.0,59.6497,59.6596,59.4906,59.5006,506660.0
2018-07-12 12:40:00,59.87,59.91,59.83,59.83,239900.0,59.5105,59.5503,59.4707,59.4707,239900.0
2018-07-12 12:45:00,59.83,59.9,59.83,59.88,166720.0,59.4707,59.5403,59.4707,59.5204,166720.0
2018-07-12 12:50:00,59.9,59.97,59.9,59.97,281040.0,59.5403,59.6099,59.5403,59.6099,281040.0
2018-07-12 12:55:00,59.98,59.99,59.91,59.91,237460.0,59.6198,59.6298,59.5503,59.5503,237460.0
2018-07-12 13:00:00,59.95,59.97,59.9,59.97,158400.0,59.59,59.6099,59.5403,59.6099,158400.0
2018-07-12 13:05:00,59.95,59.97,59.85,59.85,200720.0,59.59,59.6099,59.4906,59.4906,200720.0
2018-07-12 13:10:00,59.87,59.89,59.85,59.89,90000.0,59.5105,59.5304,59.4906,59.5304,90000.0
2018-07-12 13:15:00,59.9,59.93,59.83,59.84,106020.0,59.5403,59.5701,59.4707,59.4807,106020.0
2018-07-12 13:20:00,59.84,59.85,59.81,59.82,43000.0,59.4807,59.4906,59.4509,59.4608,43000.0
2018-07-12 13:25:00,59.84,59.88,59.82,59.88,127900.0,59.4807,59.5204,59.4608,59.5204,127900.0
2018-07-12 13:30:00,59.87,59.89,59.83,59.85,99000.0,59.5105,59.5304,59.4707,59.4906,99000.0
2018-07-12 13:35:00,59.85,59.89,59.83,59.89,118580.0,59.4906,59.5304,59.4707,59.5304,118580.0
2018-07-12 13:40:00,59.87,59.9,59.86,59.88,244480.0,59.5105,59.5403,59.5006,59.5204,244480.0
2018-07-12 13:45:00,59.88,59.88,59.82,59.85,127000.0,59.5204,59.5204,59.4608,59.4906,127000.0
2018-07-12 13:50:00,59.83,59.87,59.81,59.81,103760.0,59.4707,59.5105,59.4509,59.4509,103760.0
2018-07-12 13:55:00,59.84,59.84,59.73,59.78,238820.0,59.4807,59.4807,59.3713,59.421,238820.0
2018-07-12 14:00:00,59.75,59.86,59.74,59.77,246060.0,59.3912,59.5006,59.3813,59.4111,246060.0
2018-07-12 14:05:00,59.77,59.8,59.73,59.75,154460.0,59.4111,59.4409,59.3713,59.3912,154460.0
2018-07-12 14:10:00,59.77,59.85,59.76,59.82,166280.0,59.4111,59.4906,59.4012,59.4608,166280.0
2018-07-12 14:15:00,59.8,59.89,59.8,59.88,215240.0,59.4409,59.5304,59.4409,59.5204,215240.0
2018-07-12 14:20:00,59.88,59.9,59.86,59.88,146560.0,59.5204,59.5403,59.5006,59.5204,146560.0
2018-07-12 14:25:00,59.88,59.91,59.87,59.89,233220.0,59.5204,59.5503,59.5105,59.5304,233220.0
2018-07-12 14:30:00,59.88,59.92,59.86,59.91,134140.0,59.5204,59.5602,59.5006,59.5503,134140.0
2018-07-12 14:35:00,59.91,59.93,59.84,59.88,99200.0,59.5503,59.5701,59.4807,59.5204,99200.0
2018-07-12 14:40:00,59.86,59.86,59.82,59.84,72900.0,59.5006,59.5006,59.4608,59.4807,72900.0
2018-07-12 14:45:00,59.87,59.9,59.86,59.89,108000.0,59.5105,59.5403,59.5006,59.5304,108000.0
2018-07-12 14:50:00,59.89,59.93,59.89,59.9,58020.0,59.5304,59.5701,59.5304,59.5403,58020.0
2018-07-12 14:55:00,59.94,59.94,59.9,59.91,65820.0,59.5801,59.5801,59.5403,59.5503,65820.0
2018-07-12 15:00:00,59.91,59.94,59.91,59.93,90000.0,59.5503,59.5801,59.5503,59.5701,90000.0
2018-07-12 15:05:00,59.93,59.98,59.93,59.93,198460.0,59.5701,59.6198,59.5701,59.5701,198460.0
2018-07-12 15:10:00,59.93,59.93,59.83,59.84,156820.0,59.5701,59.5701,59.4707,59.4807,156820.0
2018-07-12 15:15:00,59.84,59.91,59.84,59.88,144200.0,59.4807,59.5503,59.4807,59.5204,144200.0
2018-07-12 15:20:00,59.88,59.89,59.8,59.85,512400.0,59.5204,59.5304,59.4409,59.4906,512400.0
2018-07-12 15:25:00,59.86,59.94,59.83,59.94,388360.0,59.5006,59.5801,59.4707,59.5801,388360.0
2018-07-12 15:30:00,59.93,60.0,59.93,59.99,410640.0,59.5701,59.6397,59.5701,59.6298,410640.0
2018-07-12 15:35:00,59.98,60.02,59.97,60.0,488860.0,59.6198,59.6596,59.6099,59.6397,488860.0
2018-07-12 15:40:00,60.0,60.07,59.98,59.98,848820.0,59.6397,59.7093,59.6198,59.6198,848820.0
2018-07-12 15:45:00,59.97,60.07,59.95,60.06,460220.0,59.6099,59.7093,59.59,59.6994,460220.0
2018-07-12 15:50:00,60.06,60.08,59.97,60.02,679700.0,59.6994,59.7192,59.6099,59.6596,679700.0
2018-07-12 15:55:00,60.01,60.1,59.99,60.06,1846540.0,59.6497,59.7391,59.6298,59.6994,1846540.0
2018-07-13 09:30:00,60.14,60.15,59.96,60.11,1335500.0,59.7789,59.7888,59.6,59.7491,1335500.0
2018-07-13 09:35:00,60.1,60.13,59.88,60.06,506240.0,59.7391,59.7689,59.5204,59.6994,506240.0
2018-07-13 09:40:00,60.03,60.1,60.02,60.05,440500.0,59.6695,59.7391,59.6596,59.6894,440500.0
2018-07-13 09:45:00,60.04,60.05,59.86,60.02,632480.0,59.6795,59.6894,59.5006,59.6596,632480.0
2018-07-13 09:50:00,60.04,60.06,59.87,59.87,481500.0,59.6795,59.6994,59.5105,59.5105,481500.0
2018-07-13 09:55:00,59.86,59.88,59.76,59.78,484280.0,59.5006,59.5204,59.4012,59.421,484280.0
2018-07-13 10:00:00,59.79,60.05,59.79,60.03,323280.0,59.431,59.6894,59.431,59.6695,323280.0
2018-07-13 10:05:00,60.04,60.25,60.04,60.25,439100.0,59.6795,59.8882,59.6795,59.8882,439100.0
2018-07-13 10:10:00,60.25,60.33,60.22,60.29,451120.0,59.8882,59.9677,59.8584,59.928,451120.0
2018-07-13 10:15:00,60.29,60.34,60.21,60.22,335200.0,59.928,59.9777,59.8485,59.8584,335200.0
2018-07-13 10:20:00,60.23,60.35,60.22,60.33,315100.0,59.8683,59.9876,59.8584,59.9677,315100.0
2018-07-13 10:25:00,60.34,60.43,60.33,60.43,400160.0,59.9777,60.0671,59.9677,60.0671,400160.0
2018-07-13 10:30:00,60.41,60.45,60.29,60.3,433220.0,60.0473,60.087,59.928,59.9379,433220.0
2018-07-13 10:35:00,60.29,60.44,60.28,60.43,277700.0,59.928,60.0771,59.918,60.0671,277700.0
2018-07-13 10:40:00,60.44,60.52,60.43,60.43,324620.0,60.0771,60.1566,60.0671,60.0671,324620.0
2018-07-13 10:45:00,60.42,60.51,60.42,60.42,346060.0,60.0572,60.1467,60.0572,60.0572,346060.0
2018-07-13 10:50:00,60.44,60.5,60.38,60.46,165700.0,60.0771,60.1367,60.0174,60.097,165700.0
2018-07-13 10:55:00,60.41,60.45,60.34,60.34,194420.0,60.0473,60.087,59.9777,59.9777,194420.0
2018-07-13 11:00:00,60.33,60.34,60.26,60.3,318960.0,59.9677,59.9777,59.8982,59.9379,318960.0
2018-07-13 11:05:00,60.28,60.3,60.25,60.27,102060.0,59.918,59.9379,59.8882,59.9081,102060.0
2018-07-13 11:10:00,60.26,60.37,60.25,60.37,222760.0,59.8982,60.0075,59.8882,60.0075,222760.0
2018-07-13 11:15:00,60.37,60.47,60.35,60.45,225980.0,60.0075,60.1069,59.9876,60.087,225980.0
2018-07-13 11:20:00,60.43,60.44,60.34,60.43,192720.0,60.0671,60.0771,59.9777,60.0671,192720.0
2018-07-13 11:25:00,60.41,60.46,60.41,60.42,127940.0,60.0473,60.097,60.0473,60.0572,127940.0
2018-07-13 11:30:00,60.42,60.48,60.41,60.46,78300.0,60.0572,60.1168,60.0473,60.097,78300.0
2018-07-13 11:35:00,60.47,60.49,60.42,60.47,99860.0,60.1069,60.1268,60.0572,60.1069,99860.0
2018-07-13 11:40:00,60.45,60.47,60.35,60.42,372540.0,60.087,60.1069,59.9876,60.0572,372540.0
2018-07-13 11:45:00,60.42,60.42,60.32,60.42,96000.0,60.0572,60.0572,59.9578,60.0572,96000.0
2018-07-13 11:50:00,60.42,60.45,60.4,60.41,73140.0,60.0572,60.087,60.0373,60.0473,73140.0
2018-07-13 11:55:00,60.39,60.44,60.35,60.44,98380.0,60.0274,60.0771,59.9876,60.0771,98380.0
2018-07-13 12:00:00,60.44,60.46,60.37,60.41,263100.0,60.0771,60.097,60.0075,60.0473,263100.0
2018-07-13 12:05:00,60.42,60.47,60.42,60.44,68300.0,60.0572,60.1069,60.0572,60.0771,68300.0
2018-07-13 12:10:00,60.46,60.47,60.4,60.46,74780.0,60.097,60.1069,60.0373,60.097,74780.0
2018-07-13 12:15:00,60.46,60.49,60.45,60.46,138620.0,60.097,60.1268,60.087,60.097,138620.0
2018-07-13 12:20:00,60.45,60.46,60.4,60.43,60940.0,60.087,60.097,60.0373,60.0671,60940.0
2018-07-13 12:25:00,60.43,60.43,60.4,60.41,80000.0,60.0671,60.0671,60.0373,60.0473,80000.0
2018-07-13 12:30:00,60.4,60.44,60.36,60.38,338400.0,60.0373,60.0771,59.9976,60.0174,338400.0
2018-07-13 12:35:00,60.37,60.39,60.33,60.34,66680.0,60.0075,60.0274,59.9677,59.9777,66680.0
2018-07-13 12:40:00,60.33,60.36,60.31,60.34,110780.0,59.9677,59.9976,59.9479,59.9777,110780.0
2018-07-13 12:45:00,60.33,60.4,60.32,60.32,72800.0,59.9677,60.0373,59.9578,59.9578,72800.0
2018-07-13 12:50:00,60.33,60.38,60.32,60.36,123360.0,59.9677,60.0174,59.9578,59.9976,123360.0
2018-07-13 12:55:00,60.38,60.38,60.33,60.35,88820.0,60.0174,60.0174,59.9677,59.9876,88820.0
2018-07-13 13:00:00,60.36,60.41,60.33,60.34,93680.0,59.9976,60.0473,59.9677,59.9777,93680.0
2018-07-13 13:05:00,60.33,60.35,60.31,60.31,77540.0,59.9677,59.9876,59.9479,59.9479,77540.0
2018-07-13 13:10:00,60.31,60.33,60.3,60.31,152000.0,59.9479,59.9677,59.9379,59.9479,152000.0
2018-07-13 13:15:00,60.31,60.36,60.29,60.29,110780.0,59.9479,59.9976,59.928,59.928,110780.0
2018-07-13 13:20:00,60.28,60.29,60.18,60.2,334280.0,59.918,59.928,59.8186,59.8385,334280.0
2018-07-13 13:25:00,60.21,60.26,60.21,60.26,102700.0,59.8485,59.8982,59.8485,59.8982,102700.0
2018-07-13 13:30:00,60.25,60.26,60.22,60.23,118840.0,59.8882,59.8982,59.8584,59.8683,118840.0
2018-07-13 13:35:00,60.2,60.25,60.18,60.25,79700.0,59.8385,59.8882,59.8186,59.8882,79700.0
2018-07-13 13:40:00,60.24,60.29,60.24,60.26,156460.0,59.8783,59.928,59.8783,59.8982,156460.0
2018-07-13 13:45:00,60.25,60.28,60.21,60.21,150440.0,59.8882,59.918,59.8485,59.8485,150440.0
2018-07-13 13:50:00,60.22,60.27,60.22,60.27,36960.0,59.8584,59.9081,59.8584,59.9081,36960.0
2018-07-13 13:55:00,60.26,60.27,60.21,60.23,70480.0,59.8982,59.9081,59.8485,59.8683,70480.0
2018-07-13 14:00:00,60.23,60.23,60.19,60.19,42000.0,59.8683,59.8683,59.8286,59.8286,42000.0
2018-07-13 14:05:00,60.2,60.2,60.17,60.18,150760.0,59.8385,59.8385,59.8087,59.8186,150760.0
2018-07-13 14:10:00,60.17,60.18,60.13,60.16,211180.0,59.8087,59.8186,59.7689,59.7988,211180.0
2018-07-13 14:15:00,60.15,60.15,60.07,60.09,261900.0,59.7888,59.7888,59.7093,59.7292,261900.0
2018-07-13 14:20:00,60.09,60.11,60.0,60.0,282940.0,59.7292,59.7491,59.6397,59.6397,282940.0
2018-07-13 14:25:00,60.04,60.08,60.0,60.08,228000.0,59.6795,59.7192,59.6397,59.7192,228000.0
2018-07-13 14:30:00,60.04,60.08,60.03,60.04,106760.0,59.6795,59.7192,59.6695,59.6795,106760.0
2018-07-13 14:35:00,60.0,60.04,59.97,60.04,304760.0,59.6397,59.6795,59.6099,59.6795,304760.0
2018-07-13 14:40:00,60.03,60.09,60.02,60.04,155480.0,59.6695,59.7292,59.6596,59.6795,155480.0
2018-07-13 14:45:00,60.05,60.07,60.02,60.05,135880.0,59.6894,59.7093,59.6596,59.6894,135880.0
2018-07-13 14:50:00,60.05,60.11,60.05,60.1,189480.0,59.6894,59.7491,59.6894,59.7391,189480.0
2018-07-13 14:55:00,60.1,60.17,60.09,60.16,196000.0,59.7391,59.8087,59.7292,59.7988,196000.0
2018-07-13 15:00:00,60.16,60.24,60.14,60.21,94000.0,59.7988,59.8783,59.7789,59.8485,94000.0
2018-07-13 15:05:00,60.21,60.23,60.2,60.21,182420.0,59.8485,59.8683,59.8385,59.8485,182420.0
2018-07-13 15:10:00,60.2,60.2,60.13,60.13,97920.0,59.8385,59.8385,59.7689,59.7689,97920.0
2018-07-13 15:15:00,60.13,60.18,60.12,60.14,91800.0,59.7689,59.8186,59.759,59.7789,91800.0
2018-07-13 15:20:00,60.11,60.19,60.11,60.15,98700.0,59.7491,59.8286,59.7491,59.7888,98700.0
2018-07-13 15:25:00,60.16,60.21,60.15,60.19,173180.0,59.7988,59.8485,59.7888,59.8286,173180.0
2018-07-13 15:30:00,60.18,60.26,60.18,60.24,166660.0,59.8186,59.8982,59.8186,59.8783,166660.0
2018-07-13 15:35:00,60.23,60.25,60.23,60.25,106240.0,59.8683,59.8882,59.8683,59.8882,106240.0
2018-07-13 15:40:00,60.25,60.26,60.23,60.25,219040.0,59.8882,59.8982,59.8683,59.8882,219040.0
2018-07-13 15:45:00,60.24,60.26,60.2,60.22,297640.0,59.8783,59.8982,59.8385,59.8584,297640.0
2018-07-13 15:50:00,60.21,60.28,60.2,60.22,292480.0,59.8485,59.918,59.8385,59.8584,292480.0
2018-07-13 15:55:00,60.24,60.26,60.2,60.23,909980.0,59.8783,59.8982,59.8385,59.8683,909980.0
2018-07-16 09:30:00,60.19,60.21,60.0,60.04,1083520.0,59.8286,59.8485,59.6397,59.6795,1083520.0
2018-07-16 09:35:00,60.04,60.2,60.03,60.16,305560.0,59.6795,59.8385,59.6695,59.7988,305560.0
2018-07-16 09:40:00,60.15,60.18,60.04,60.04,398080.0,59.7888,59.8186,59.6795,59.6795,398080.0
2018-07-16 09:45:00,60.04,60.05,59.8,60.0,576240.0,59.6795,59.6894,59.4409,59.6397,576240.0
2018-07-16 09:50:00,59.97,60.09,59.95,60.04,280880.0,59.6099,59.7292,59.59,59.6795,280880.0
2018-07-16 09:55:00,60.03,60.09,59.99,60.08,197300.0,59.6695,59.7292,59.6298,59.7192,197300.0
2018-07-16 10:00:00,60.09,60.37,60.08,60.37,741540.0,59.7292,60.0075,59.7192,60.0075,741540.0
2018-07-16 10:05:00,60.4,60.44,60.31,60.4,631720.0,60.0373,60.0771,59.9479,60.0373,631720.0
2018-07-16 10:10:00,60.41,60.42,60.31,60.35,190820.0,60.0473,60.0572,59.9479,59.9876,190820.0
2018-07-16 10:15:00,60.33,60.41,60.33,60.37,204060.0,59.9677,60.0473,59.9677,60.0075,204060.0
2018-07-16 10:20:00,60.39,60.41,60.21,60.21,154400.0,60.0274,60.0473,59.8485,59.8485,154400.0
2018-07-16 10:25:00,60.21,60.33,60.2,60.33,80500.0,59.8485,59.9677,59.8385,59.9677,80500.0
2018-07-16 10:30:00,60.32,60.4,60.28,60.39,126120.0,59.9578,60.0373,59.918,60.0274,126120.0
2018-07-16 10:35:00,60.38,60.39,60.33,60.33,270980.0,60.0174,60.0274,59.9677,59.9677,270980.0
2018-07-16 10:40:00,60.32,60.34,60.27,60.3,103240.0,59.9578,59.9777,59.9081,59.9379,103240.0
2018-07-16 10:45:00,60.27,60.29,60.11,60.13,330540.0,59.9081,59.928,59.7491,59.7689,330540.0
2018-07-16 10:50:00,60.13,60.14,60.09,60.1,178560.0,59.7689,59.7789,59.7292,59.7391,178560.0
2018-07-16 10:55:00,60.05,60.1,59.99,59.99,187280.0,59.6894,59.7391,59.6298,59.6298,187280.0
2018-07-16 11:00:00,59.98,60.08,59.96,60.07,258040.0,59.6198,59.7192,59.6,59.7093,258040.0
2018-07-16 11:05:00,60.06,60.07,59.97,59.99,94040.0,59.6994,59.7093,59.6099,59.6298,94040.0
2018-07-16 11:10:00,59.99,60.05,59.99,60.04,194240.0,59.6298,59.6894,59.6298,59.6795,194240.0
2018-07-16 11:15:00,60.04,60.09,60.03,60.08,112480.0,59.6795,59.7292,59.6695,59.7192,112480.0
2018-07-16 11:20:00,60.08,60.16,60.08,60.08,188280.0,59.7192,59.7988,59.7192,59.7192,188280.0
2018-07-16 11:25:00,60.08,60.09,60.05,60.07,67360.0,59.7192,59.7292,59.6894,59.7093,67360.0
2018-07-16 11:30:00,60.06,60.14,60.06,60.1,127820.0,59.6994,59.7789,59.6994,59.7391,127820.0
2018-07-16 11:35:00,60.1,60.15,60.05,60.13,87520.0,59.7391,59.7888,59.6894,59.7689,87520.0
2018-07-16 11:40:00,60.14,60.19,60.13,60.14,219520.0,59.7789,59.8286,59.7689,59.7789,219520.0
2018-07-16 11:45:00,60.16,60.17,60.05,60.07,77000.0,59.7988,59.8087,59.6894,59.7093,77000.0
2018-07-16 11:50:00,60.07,60.11,60.05,60.05,49600.0,59.7093,59.7491,59.6894,59.6894,49600.0
2018-07-16 11:55:00,60.05,60.1,60.04,60.07,249380.0,59.6894,59.7391,59.6795,59.7093,249380.0
2018-07-16 12:00:00,60.07,60.09,60.0,60.01,136620.0,59.7093,59.7292,59.6397,59.6497,136620.0
2018-07-16 12:05:00,60.01,60.08,60.0,60.05,63700.0,59.6497,59.7192,59.6397,59.6894,63700.0
2018-07-16 12:10:00,60.05,60.06,60.0,60.04,63800.0,59.6894,59.6994,59.6397,59.6795,63800.0
2018-07-16 12:15:00,60.03,60.1,60.03,60.07,182280.0,59.6695,59.7391,59.6695,59.7093,182280.0
2018-07-16 12:20:00,60.05,60.14,60.05,60.11,317080.0,59.6894,59.7789,59.6894,59.7491,317080.0
2018-07-16 12:25:00,60.11,60.12,60.08,60.11,122300.0,59.7491,59.759,59.7192,59.7491,122300.0
2018-07-16 12:30:00,60.1,60.11,60.08,60.1,24000.0,59.7391,59.7491,59.7192,59.7391,24000.0
2018-07-16 12:35:00,60.1,60.1,60.1,60.1,12140.0,59.7391,59.7391,59.7391,59.7391,12140.0
2018-07-16 12:40:00,60.08,60.09,60.04,60.04,62620.0,59.7192,59.7292,59.6795,59.6795,62620.0
2018-07-16 12:45:00,60.06,60.06,59.97,60.02,107060.0,59.6994,59.6994,59.6099,59.6596,107060.0
2018-07-16 12:50:00,60.04,60.07,60.01,60.01,30940.0,59.6795,59.7093,59.6497,59.6497,30940.0
2018-07-16 12:55:00,59.99,60.04,59.99,60.02,48700.0,59.6298,59.6795,59.6298,59.6596,48700.0
2018-07-16 13:00:00,60.0,60.02,59.99,60.0,83060.0,59.6397,59.6596,59.6298,59.6397,83060.0
2018-07-16 13:05:00,60.02,60.04,60.02,60.02,40660.0,59.6596,59.6795,59.6596,59.6596,40660.0
2018-07-16 13:10:00,60.02,60.04,60.0,60.04,154460.0,59.6596,59.6795,59.6397,59.6795,154460.0
2018-07-16 13:15:00,60.04,60.06,60.03,60.04,281360.0,59.6795,59.6994,59.6695,59.6795,281360.0
2018-07-16 13:20:00,60.04,60.07,59.99,60.01,218620.0,59.6795,59.7093,59.6298,59.6497,218620.0
2018-07-16 13:25:00,59.99,60.03,59.97,60.03,648100.0,59.6298,59.6695,59.6099,59.6695,648100.0
2018-07-16 13:30:00,60.05,60.05,60.02,60.04,258820.0,59.6894,59.6894,59.6596,59.6795,258820.0
2018-07-16 13:35:00,60.04,60.08,60.03,60.05,58200.0,59.6795,59.7192,59.6695,59.6894,58200.0
2018-07-16 13:40:00,60.07,60.07,60.05,60.05,42000.0,59.7093,59.7093,59.6894,59.6894,42000.0
2018-07-16 13:45:00,60.07,60.07,60.01,60.01,36460.0,59.7093,59.7093,59.6497,59.6497,36460.0
2018-07-16 13:50:00,59.99,59.99,59.92,59.97,174060.0,59.6298,59.6298,59.5602,59.6099,174060.0
2018-07-16 13:55:00,59.97,59.99,59.93,59.96,235580.0,59.6099,59.6298,59.5701,59.6,235580.0
2018-07-16 14:00:00,59.98,60.0,59.94,59.95,66000.0,59.6198,59.6397,59.5801,59.59,66000.0
2018-07-16 14:05:00,59.95,59.97,59.93,59.97,48000.0,59.59,59.6099,59.5701,59.6099,48000.0
2018-07-16 14:10:00,59.98,60.0,59.97,59.98,80380.0,59.6198,59.6397,59.6099,59.6198,80380.0
2018-07-16 14:15:00,59.98,60.02,59.98,60.02,71200.0,59.6198,59.6596,59.6198,59.6596,71200.0
2018-07-16 14:20:00,60.01,60.02,59.96,59.97,157800.0,59.6497,59.6596,59.6,59.6099,157800.0
2018-07-16 14:25:00,59.97,59.98,59.91,59.93,298220.0,59.6099,59.6198,59.5503,59.5701,298220.0
2018-07-16 14:30:00,59.93,59.93,59.87,59.89,135380.0,59.5701,59.5701,59.5105,59.5304,135380.0
2018-07-16 14:35:00,59.87,59.88,59.86,59.88,36200.0,59.5105,59.5204,59.5006,59.5204,36200.0
2018-07-16 14:40:00,59.85,59.85,59.67,59.69,270100.0,59.4906,59.4906,59.3117,59.3316,270100.0
2018-07-16 14:45:00,59.7,59.76,59.67,59.76,147000.0,59.3415,59.4012,59.3117,59.4012,147000.0
2018-07-16 14:50:00,59.74,59.77,59.71,59.74,77180.0,59.3813,59.4111,59.3515,59.3813,77180.0
2018-07-16 14:55:00,59.73,59.82,59.73,59.8,76740.0,59.3713,59.4608,59.3713,59.4409,76740.0
2018-07-16 15:00:00,59.82,59.82,59.73,59.75,252220.0,59.4608,59.4608,59.3713,59.3912,252220.0
2018-07-16 15:05:00,59.78,59.84,59.78,59.84,109800.0,59.421,59.4807,59.421,59.4807,109800.0
2018-07-16 15:10:00,59.84,59.87,59.83,59.85,55720.0,59.4807,59.5105,59.4707,59.4906,55720.0
2018-07-16 15:15:00,59.87,59.87,59.77,59.77,73700.0,59.5105,59.5105,59.4111,59.4111,73700.0
2018-07-16 15:20:00,59.8,59.83,59.78,59.79,110680.0,59.4409,59.4707,59.421,59.431,110680.0
2018-07-16 15:25:00,59.78,59.78,59.75,59.78,107700.0,59.421,59.421,59.3912,59.421,107700.0
2018-07-16 15:30:00,59.78,59.92,59.78,59.89,108900.0,59.421,59.5602,59.421,59.5304,108900.0
2018-07-16 15:35:00,59.89,59.93,59.89,59.9,165720.0,59.5304,59.5701,59.5304,59.5403,165720.0
2018-07-16 15:40:00,59.9,59.95,59.87,59.91,116240.0,59.5403,59.59,59.5105,59.5503,116240.0
2018-07-16 15:45:00,59.89,59.9,59.85,59.87,178660.0,59.5304,59.5403,59.4906,59.5105,178660.0
2018-07-16 15:50:00,59.86,59.93,59.78,59.78,559780.0,59.5006,59.5701,59.421,59.421,559780.0
2018-07-16 15:55:00,59.8,59.86,59.79,59.83,786560.0,59.4409,59.5006,59.431,59.4707,786560.0
2018-07-17 09:30:00,59.14,59.55,59.1,59.52,1888060.0,58.7849,59.1924,58.7451,59.1626,1888060.0
2018-07-17 09:35:00,59.55,59.59,59.29,59.46,534860.0,59.1924,59.2322,58.934,59.103,534860.0
2018-07-17 09:40:00,59.45,59.62,59.45,59.61,314240.0,59.093,59.262,59.093,59.2521,314240.0
2018-07-17 09:45:00,59.64,59.66,59.43,59.49,592000.0,59.2819,59.3018,59.0731,59.1328,592000.0
2018-07-17 09:50:00,59.53,59.72,59.53,59.7,419540.0,59.1725,59.3614,59.1725,59.3415,419540.0
2018-07-17 09:55:00,59.74,59.9,59.7,59.84,352240.0,59.3813,59.5403,59.3415,59.4807,352240.0
2018-07-17 10:00:00,59.86,59.94,59.75,59.81,236520.0,59.5006,59.5801,59.3912,59.4509,236520.0
2018-07-17 10:05:00,59.8,59.84,59.7,59.76,258520.0,59.4409,59.4807,59.3415,59.4012,258520.0
2018-07-17 10:10:00,59.76,59.81,59.69,59.79,238760.0,59.4012,59.4509,59.3316,59.431,238760.0
2018-07-17 10:15:00,59.77,59.86,59.77,59.8,168000.0,59.4111,59.5006,59.4111,59.4409,168000.0
2018-07-17 10:20:00,59.78,59.78,59.68,59.7,251440.0,59.421,59.421,59.3216,59.3415,251440.0
2018-07-17 10:25:00,59.7,59.71,59.63,59.66,213020.0,59.3415,59.3515,59.2719,59.3018,213020.0
2018-07-17 10:30:00,59.64,59.75,59.64,59.74,93700.0,59.2819,59.3912,59.2819,59.3813,93700.0
2018-07-17 10:35:00,59.75,59.85,59.72,59.76,194320.0,59.3912,59.4906,59.3614,59.4012,194320.0
2018-07-17 10:40:00,59.75,59.85,59.72,59.84,142820.0,59.3912,59.4906,59.3614,59.4807,142820.0
2018-07-17 10:45:00,59.84,59.86,59.83,59.84,100740.0,59.4807,59.5006,59.4707,59.4807,100740.0
2018-07-17 10:50:00,59.82,59.94,59.82,59.92,374840.0,59.4608,59.5801,59.4608,59.5602,374840.0
2018-07-17 10:55:00,59.92,60.09,59.9,60.06,386760.0,59.5602,59.7292,59.5403,59.6994,386760.0
2018-07-17 11:00:00,60.04,60.08,60.0,60.07,244600.0,59.6795,59.7192,59.6397,59.7093,244600.0
2018-07-17 11:05:00,60.06,60.18,60.06,60.14,261340.0,59.6994,59.8186,59.6994,59.7789,261340.0
2018-07-17 11:10:00,60.14,60.15,60.05,60.06,96400.0,59.7789,59.7888,59.6894,59.6994,96400.0
2018-07-17 11:15:00,60.05,60.1,60.03,60.08,138640.0,59.6894,59.7391,59.6695,59.7192,138640.0
2018-07-17 11:20:00,60.08,60.17,60.08,60.17,160940.0,59.7192,59.8087,59.7192,59.8087,160940.0
2018-07-17 11:25:00,60.15,60.16,60.08,60.11,118340.0,59.7888,59.7988,59.7192,59.7491,118340.0
2018-07-17 11:30:00,60.11,60.14,60.06,60.09,167680.0,59.7491,59.7789,59.6994,59.7292,167680.0
2018-07-17 11:35:00,60.1,60.1,60.07,60.1,109000.0,59.7391,59.7391,59.7093,59.7391,109000.0
2018-07-17 11:40:00,60.1,60.12,60.08,60.12,77220.0,59.7391,59.759,59.7192,59.759,77220.0
2018-07-17 11:45:00,60.15,60.22,60.14,60.21,94500.0,59.7888,59.8584,59.7789,59.8485,94500.0
2018-07-17 11:50:00,60.2,60.28,60.2,60.28,257140.0,59.8385,59.918,59.8385,59.918,257140.0
2018-07-17 11:55:00,60.28,60.33,60.27,60.32,135660.0,59.918,59.9677,59.9081,59.9578,135660.0
2018-07-17 12:00:00,60.32,60.34,60.26,60.31,228060.0,59.9578,59.9777,59.8982,59.9479,228060.0
2018-07-17 12:05:00,60.31,60.45,60.3,60.43,341380.0,59.9479,60.087,59.9379,60.0671,341380.0
2018-07-17 12:10:00,60.45,60.5,60.43,60.48,356280.0,60.087,60.1367,60.0671,60.1168,356280.0
2018-07-17 12:15:00,60.47,60.78,60.46,60.75,752940.0,60.1069,60.415,60.097,60.3852,752940.0
2018-07-17 12:20:00,60.76,60.83,60.69,60.81,644700.0,60.3952,60.4647,60.3256,60.4449,644700.0
2018-07-17 12:25:00,60.8,60.92,60.7,60.82,580640.0,60.4349,60.5542,60.3355,60.4548,580640.0
2018-07-17 12:30:00,60.85,60.94,60.78,60.84,655140.0,60.4846,60.5741,60.415,60.4747,655140.0
2018-07-17 12:35:00,60.82,60.83,60.73,60.79,184900.0,60.4548,60.4647,60.3653,60.425,184900.0
2018-07-17 12:40:00,60.8,60.87,60.79,60.87,150520.0,60.4349,60.5045,60.425,60.5045,150520.0
2018-07-17 12:45:00,60.87,60.87,60.79,60.79,118180.0,60.5045,60.5045,60.425,60.425,118180.0
2018-07-17 12:50:00,60.86,60.86,60.78,60.78,134900.0,60.4946,60.4946,60.415,60.415,134900.0
2018-07-17 12:55:00,60.77,60.77,60.64,60.68,334000.0,60.4051,60.4051,60.2759,60.3156,334000.0
2018-07-17 13:00:00,60.68,60.76,60.67,60.72,134060.0,60.3156,60.3952,60.3057,60.3554,134060.0
2018-07-17 13:05:00,60.74,60.79,60.74,60.77,194680.0,60.3753,60.425,60.3753,60.4051,194680.0
2018-07-17 13:10:00,60.79,60.87,60.79,60.84,178040.0,60.425,60.5045,60.425,60.4747,178040.0
2018-07-17 13:15:00,60.85,60.86,60.7,60.7,209800.0,60.4846,60.4946,60.3355,60.3355,209800.0
2018-07-17 13:20:00,60.71,60.77,60.68,60.77,107000.0,60.3455,60.4051,60.3156,60.4051,107000.0
2018-07-17 13:25:00,60.79,60.84,60.79,60.81,76260.0,60.425,60.4747,60.425,60.4449,76260.0
2018-07-17 13:30:00,60.8,60.81,60.79,60.79,87680.0,60.4349,60.4449,60.425,60.425,87680.0
2018-07-17 13:35:00,60.78,60.83,60.74,60.82,164660.0,60.415,60.4647,60.3753,60.4548,164660.0
2018-07-17 13:40:00,60.82,60.84,60.78,60.83,72000.0,60.4548,60.4747,60.415,60.4647,72000.0
2018-07-17 13:45:00,60.87,60.91,60.79,60.79,198860.0,60.5045,60.5443,60.425,60.425,198860.0
2018-07-17 13:50:00,60.81,60.82,60.76,60.76,169020.0,60.4449,60.4548,60.3952,60.3952,169020.0
2018-07-17 13:55:00,60.77,60.77,60.66,60.68,309800.0,60.4051,60.4051,60.2958,60.3156,309800.0
2018-07-17 14:00:00,60.71,60.72,60.66,60.68,62000.0,60.3455,60.3554,60.2958,60.3156,62000.0
2018-07-17 14:05:00,60.69,60.79,60.69,60.73,181880.0,60.3256,60.425,60.3256,60.3653,181880.0
2018-07-17 14:10:00,60.72,60.73,60.65,60.7,130460.0,60.3554,60.3653,60.2858,60.3355,130460.0
2018-07-17 14:15:00,60.71,60.74,60.68,60.71,160600.0,60.3455,60.3753,60.3156,60.3455,160600.0
2018-07-17 14:20:00,60.74,60.78,60.7,60.73,126740.0,60.3753,60.415,60.3355,60.3653,126740.0
2018-07-17 14:25:00,60.73,60.78,60.73,60.74,103980.0,60.3653,60.415,60.3653,60.3753,103980.0
2018-07-17 14:30:00,60.74,60.76,60.73,60.74,76600.0,60.3753,60.3952,60.3653,60.3753,76600.0
2018-07-17 14:35:00,60.74,60.78,60.73,60.73,197060.0,60.3753,60.415,60.3653,60.3653,197060.0
2018-07-17 14:40:00,60.72,60.77,60.72,60.76,146000.0,60.3554,60.4051,60.3554,60.3952,146000.0
2018-07-17 14:45:00,60.75,60.84,60.73,60.75,214480.0,60.3852,60.4747,60.3653,60.3852,214480.0
2018-07-17 14:50:00,60.73,60.77,60.68,60.75,207360.0,60.3653,60.4051,60.3156,60.3852,207360.0
2018-07-17 14:55:00,60.77,60.77,60.64,60.65,416440.0,60.4051,60.4051,60.2759,60.2858,416440.0
2018-07-17 15:00:00,60.63,60.64,60.46,60.46,647680.0,60.2659,60.2759,60.097,60.097,647680.0
2018-07-17 15:05:00,60.45,60.66,60.44,60.64,284000.0,60.087,60.2958,60.0771,60.2759,284000.0
2018-07-17 15:10:00,60.64,60.72,60.54,60.7,159320.0,60.2759,60.3554,60.1765,60.3355,159320.0
2018-07-17 15:15:00,60.69,60.7,60.62,60.7,98100.0,60.3256,60.3355,60.256,60.3355,98100.0
2018-07-17 15:20:00,60.69,60.77,60.68,60.73,129460.0,60.3256,60.4051,60.3156,60.3653,129460.0
2018-07-17 15:25:00,60.76,60.76,60.66,60.68,401540.0,60.3952,60.3952,60.2958,60.3156,401540.0
2018-07-17 15:30:00,60.67,60.7,60.64,60.66,230560.0,60.3057,60.3355,60.2759,60.2958,230560.0
2018-07-17 15:35:00,60.66,60.7,60.61,60.66,198800.0,60.2958,60.3355,60.2461,60.2958,198800.0
2018-07-17 15:40:00,60.66,60.75,60.66,60.75,258100.0,60.2958,60.3852,60.2958,60.3852,258100.0
2018-07-17 15:45:00,60.75,60.78,60.68,60.71,407140.0,60.3852,60.415,60.3156,60.3455,407140.0
2018-07-17 15:50:00,60.69,60.69,60.5,60.59,831460.0,60.3256,60.3256,60.1367,60.2262,831460.0
2018-07-17 15:55:00,60.58,60.71,60.53,60.67,2051020.0,60.2162,60.3455,60.1665,60.3057,2051020.0
2018-07-18 09:30:00,60.44,60.92,60.42,60.82,2635180.0,60.0771,60.5542,60.0572,60.4548,2635180.0
2018-07-18 09:35:00,60.83,60.9,60.5,60.8,1154400.0,60.4647,60.5343,60.1367,60.4349,1154400.0
2018-07-18 09:40:00,60.84,60.84,60.59,60.64,716520.0,60.4747,60.4747,60.2262,60.2759,716520.0
2018-07-18 09:45:00,60.64,60.67,60.42,60.59,870780.0,60.2759,60.3057,60.0572,60.2262,870780.0
2018-07-18 09:50:00,60.61,60.69,60.28,60.28,565020.0,60.2461,60.3256,59.918,59.918,565020.0
2018-07-18 09:55:00,60.29,60.45,60.23,60.43,390820.0,59.928,60.087,59.8683,60.0671,390820.0
2018-07-18 10:00:00,60.44,60.5,60.4,60.49,308520.0,60.0771,60.1367,60.0373,60.1268,308520.0
2018-07-18 10:05:00,60.49,60.62,60.44,60.56,320320.0,60.1268,60.256,60.0771,60.1964,320320.0
2018-07-18 10:10:00,60.55,60.55,60.35,60.35,218600.0,60.1864,60.1864,59.9876,59.9876,218600.0
2018-07-18 10:15:00,60.32,60.36,60.25,60.31,294980.0,59.9578,59.9976,59.8882,59.9479,294980.0
2018-07-18 10:20:00,60.32,60.36,60.27,60.35,346460.0,59.9578,59.9976,59.9081,59.9876,346460.0
2018-07-18 10:25:00,60.36,60.49,60.36,60.46,329460.0,59.9976,60.1268,59.9976,60.097,329460.0
2018-07-18 10:30:00,60.44,60.49,60.36,60.36,149460.0,60.0771,60.1268,59.9976,59.9976,149460.0
2018-07-18 10:35:00,60.36,60.45,60.3,60.45,159080.0,59.9976,60.087,59.9379,60.087,159080.0
2018-07-18 10:40:00,60.42,60.45,60.39,60.44,200980.0,60.0572,60.087,60.0274,60.0771,200980.0
2018-07-18 10:45:00,60.45,60.49,60.4,60.49,115980.0,60.087,60.1268,60.0373,60.1268,115980.0
2018-07-18 10:50:00,60.48,60.51,60.4,60.46,156200.0,60.1168,60.1467,60.0373,60.097,156200.0
2018-07-18 10:55:00,60.44,60.64,60.44,60.57,188300.0,60.0771,60.2759,60.0771,60.2063,188300.0
2018-07-18 11:00:00,60.6,60.62,60.48,60.61,178040.0,60.2361,60.256,60.1168,60.2461,178040.0
2018-07-18 11:05:00,60.64,60.67,60.57,60.62,193900.0,60.2759,60.3057,60.2063,60.256,193900.0
2018-07-18 11:10:00,60.6,60.64,60.52,60.59,212860.0,60.2361,60.2759,60.1566,60.2262,212860.0
2018-07-18 11:15:00,60.58,60.66,60.58,60.63,129000.0,60.2162,60.2958,60.2162,60.2659,129000.0
2018-07-18 11:20:00,60.62,60.64,60.58,60.59,68800.0,60.256,60.2759,60.2162,60.2262,68800.0
2018-07-18 11:25:00,60.55,60.56,60.48,60.55,105700.0,60.1864,60.1964,60.1168,60.1864,105700.0
2018-07-18 11:30:00,60.57,60.64,60.56,60.63,208760.0,60.2063,60.2759,60.1964,60.2659,208760.0
2018-07-18 11:35:00,60.64,60.67,60.63,60.65,154580.0,60.2759,60.3057,60.2659,60.2858,154580.0
2018-07-18 11:40:00,60.62,60.65,60.55,60.62,238060.0,60.256,60.2858,60.1864,60.256,238060.0
2018-07-18 11:45:00,60.62,60.68,60.62,60.65,84560.0,60.256,60.3156,60.256,60.2858,84560.0
2018-07-18 11:50:00,60.66,60.67,60.62,60.65,164000.0,60.2958,60.3057,60.256,60.2858,164000.0
2018-07-18 11:55:00,60.66,60.73,60.63,60.7,89440.0,60.2958,60.3653,60.2659,60.3355,89440.0
2018-07-18 12:00:00,60.69,60.7,60.65,60.66,94500.0,60.3256,60.3355,60.2858,60.2958,94500.0
2018-07-18 12:05:00,60.67,60.76,60.67,60.75,165620.0,60.3057,60.3952,60.3057,60.3852,165620.0
2018-07-18 12:10:00,60.75,60.8,60.69,60.73,256740.0,60.3852,60.4349,60.3256,60.3653,256740.0
2018-07-18 12:15:00,60.74,60.74,60.55,60.55,224540.0,60.3753,60.3753,60.1864,60.1864,224540.0
2018-07-18 12:20:00,60.55,60.69,60.53,60.66,91500.0,60.1864,60.3256,60.1665,60.2958,91500.0
2018-07-18 12:25:00,60.66,60.7,60.63,60.68,89220.0,60.2958,60.3355,60.2659,60.3156,89220.0
2018-07-18 12:30:00,60.7,60.77,60.66,60.77,319240.0,60.3355,60.4051,60.2958,60.4051,319240.0
2018-07-18 12:35:00,60.77,60.81,60.73,60.81,229180.0,60.4051,60.4449,60.3653,60.4449,229180.0
2018-07-18 12:40:00,60.8,60.83,60.79,60.82,395480.0,60.4349,60.4647,60.425,60.4548,395480.0
2018-07-18 12:45:00,60.83,60.86,60.81,60.81,195500.0,60.4647,60.4946,60.4449,60.4449,195500.0
2018-07-18 12:50:00,60.83,60.97,60.83,60.97,293020.0,60.4647,60.6039,60.4647,60.6039,293020.0
2018-07-18 12:55:00,60.97,60.99,60.9,60.95,267220.0,60.6039,60.6238,60.5343,60.584,267220.0
2018-07-18 13:00:00,60.95,60.95,60.85,60.92,141140.0,60.584,60.584,60.4846,60.5542,141140.0
2018-07-18 13:05:00,60.95,60.95,60.9,60.93,133540.0,60.584,60.584,60.5343,60.5641,133540.0
2018-07-18 13:10:00,60.92,60.93,60.84,60.84,146880.0,60.5542,60.5641,60.4747,60.4747,146880.0
2018-07-18 13:15:00,60.84,60.87,60.83,60.87,148880.0,60.4747,60.5045,60.4647,60.5045,148880.0
2018-07-18 13:20:00,60.86,61.0,60.86,61.0,251120.0,60.4946,60.6337,60.4946,60.6337,251120.0
2018-07-18 13:25:00,60.99,61.01,60.93,60.97,299320.0,60.6238,60.6437,60.5641,60.6039,299320.0
2018-07-18 13:30:00,60.96,60.98,60.92,60.93,76320.0,60.594,60.6138,60.5542,60.5641,76320.0
2018-07-18 13:35:00,60.94,60.96,60.91,60.93,112840.0,60.5741,60.594,60.5443,60.5641,112840.0
2018-07-18 13:40:00,60.93,60.95,60.9,60.9,207920.0,60.5641,60.584,60.5343,60.5343,207920.0
2018-07-18 13:45:00,60.88,60.9,60.83,60.83,327140.0,60.5144,60.5343,60.4647,60.4647,327140.0
2018-07-18 13:50:00,60.82,60.83,60.76,60.81,146500.0,60.4548,60.4647,60.3952,60.4449,146500.0
2018-07-18 13:55:00,60.82,60.9,60.79,60.9,83800.0,60.4548,60.5343,60.425,60.5343,83800.0
2018-07-18 14:00:00,60.9,60.95,60.89,60.95,152400.0,60.5343,60.584,60.5244,60.584,152400.0
2018-07-18 14:05:00,60.94,61.08,60.94,61.06,557760.0,60.5741,60.7132,60.5741,60.6934,557760.0
2018-07-18 14:10:00,61.08,61.08,60.98,61.02,354120.0,60.7132,60.7132,60.6138,60.6536,354120.0
2018-07-18 14:15:00,61.03,61.05,60.9,60.9,166180.0,60.6635,60.6834,60.5343,60.5343,166180.0
2018-07-18 14:20:00,60.9,60.92,60.86,60.86,148820.0,60.5343,60.5542,60.4946,60.4946,148820.0
2018-07-18 14:25:00,60.87,60.94,60.87,60.9,167820.0,60.5045,60.5741,60.5045,60.5343,167820.0
2018-07-18 14:30:00,60.9,60.9,60.83,60.83,154820.0,60.5343,60.5343,60.4647,60.4647,154820.0
2018-07-18 14:35:00,60.83,60.85,60.8,60.85,80860.0,60.4647,60.4846,60.4349,60.4846,80860.0
2018-07-18 14:40:00,60.85,60.85,60.78,60.81,134540.0,60.4846,60.4846,60.415,60.4449,134540.0
2018-07-18 14:45:00,60.81,60.84,60.78,60.78,114760.0,60.4449,60.4747,60.415,60.415,114760.0
2018-07-18 14:50:00,60.78,60.8,60.72,60.77,177980.0,60.415,60.4349,60.3554,60.4051,177980.0
2018-07-18 14:55:00,60.79,60.82,60.74,60.77,222700.0,60.425,60.4548,60.3753,60.4051,222700.0
2018-07-18 15:00:00,60.79,60.79,60.74,60.79,70220.0,60.425,60.425,60.3753,60.425,70220.0
2018-07-18 15:05:00,60.81,60.85,60.79,60.85,197940.0,60.4449,60.4846,60.425,60.4846,197940.0
2018-07-18 15:10:00,60.85,60.88,60.84,60.88,166500.0,60.4846,60.5144,60.4747,60.5144,166500.0
2018-07-18 15:15:00,60.88,60.92,60.88,60.88,195180.0,60.5144,60.5542,60.5144,60.5144,195180.0
2018-07-18 15:20:00,60.88,60.9,60.86,60.87,95000.0,60.5144,60.5343,60.4946,60.5045,95000.0
2018-07-18 15:25:00,60.87,60.87,60.85,60.87,97060.0,60.5045,60.5045,60.4846,60.5045,97060.0
2018-07-18 15:30:00,60.87,60.89,60.83,60.83,176980.0,60.5045,60.5244,60.4647,60.4647,176980.0
2018-07-18 15:35:00,60.83,60.86,60.81,60.83,171360.0,60.4647,60.4946,60.4449,60.4647,171360.0
2018-07-18 15:40:00,60.83,60.85,60.79,60.84,171200.0,60.4647,60.4846,60.425,60.4747,171200.0
2018-07-18 15:45:00,60.84,60.93,60.75,60.83,479680.0,60.4747,60.5641,60.3852,60.4647,479680.0
2018-07-18 15:50:00,60.83,60.84,60.75,60.8,546140.0,60.4647,60.4747,60.3852,60.4349,546140.0
2018-07-18 15:55:00,60.8,60.81,60.62,60.62,1820580.0,60.4349,60.4449,60.256,60.256,1820580.0
2018-07-19 09:30:00,60.33,60.72,60.33,60.71,1249640.0,59.9677,60.3554,59.9677,60.3455,1249640.0
2018-07-19 09:35:00,60.74,60.82,60.56,60.66,663740.0,60.3753,60.4548,60.1964,60.2958,663740.0
2018-07-19 09:40:00,60.66,60.7,60.52,60.59,286440.0,60.2958,60.3355,60.1566,60.2262,286440.0
2018-07-19 09:45:00,60.61,60.68,60.44,60.44,286920.0,60.2461,60.3156,60.0771,60.0771,286920.0
2018-07-19 09:50:00,60.42,60.47,60.21,60.28,554260.0,60.0572,60.1069,59.8485,59.918,554260.0
2018-07-19 09:55:00,60.27,60.36,60.16,60.29,422080.0,59.9081,59.9976,59.7988,59.928,422080.0
2018-07-19 10:00:00,60.29,60.31,60.18,60.24,287780.0,59.928,59.9479,59.8186,59.8783,287780.0
2018-07-19 10:05:00,60.23,60.3,60.18,60.2,238960.0,59.8683,59.9379,59.8186,59.8385,238960.0
2018-07-19 10:10:00,60.2,60.34,60.2,60.34,241800.0,59.8385,59.9777,59.8385,59.9777,241800.0
2018-07-19 10:15:00,60.3,60.4,60.22,60.37,170360.0,59.9379,60.0373,59.8584,60.0075,170360.0
2018-07-19 10:20:00,60.35,60.46,60.28,60.38,243340.0,59.9876,60.097,59.918,60.0174,243340.0
2018-07-19 10:25:00,60.38,60.39,60.26,60.29,184260.0,60.0174,60.0274,59.8982,59.928,184260.0
2018-07-19 10:30:00,60.28,60.28,60.16,60.17,159880.0,59.918,59.918,59.7988,59.8087,159880.0
2018-07-19 10:35:00,60.18,60.23,60.18,60.2,146000.0,59.8186,59.8683,59.8186,59.8385,146000.0
2018-07-19 10:40:00,60.23,60.29,60.17,60.23,248280.0,59.8683,59.928,59.8087,59.8683,248280.0
2018-07-19 10:45:00,60.23,60.23,60.17,60.21,138740.0,59.8683,59.8683,59.8087,59.8485,138740.0
2018-07-19 10:50:00,60.2,60.31,60.17,60.28,136620.0,59.8385,59.9479,59.8087,59.918,136620.0
2018-07-19 10:55:00,60.26,60.37,60.26,60.33,166000.0,59.8982,60.0075,59.8982,59.9677,166000.0
2018-07-19 11:00:00,60.31,60.33,60.25,60.26,204380.0,59.9479,59.9677,59.8882,59.8982,204380.0
2018-07-19 11:05:00,60.26,60.38,60.24,60.32,126100.0,59.8982,60.0174,59.8783,59.9578,126100.0
2018-07-19 11:10:00,60.3,60.31,60.23,60.24,87060.0,59.9379,59.9479,59.8683,59.8783,87060.0
2018-07-19 11:15:00,60.23,60.32,60.21,60.27,96960.0,59.8683,59.9578,59.8485,59.9081,96960.0
2018-07-19 11:20:00,60.28,60.38,60.26,60.34,313600.0,59.918,60.0174,59.8982,59.9777,313600.0
2018-07-19 11:25:00,60.34,60.38,60.32,60.34,149000.0,59.9777,60.0174,59.9578,59.9777,149000.0
2018-07-19 11:30:00,60.35,60.4,60.33,60.4,157660.0,59.9876,60.0373,59.9677,60.0373,157660.0
2018-07-19 11:35:00,60.39,60.42,60.32,60.32,205500.0,60.0274,60.0572,59.9578,59.9578,205500.0
2018-07-19 11:40:00,60.33,60.34,60.31,60.33,135700.0,59.9677,59.9777,59.9479,59.9677,135700.0
2018-07-19 11:45:00,60.33,60.39,60.32,60.36,112000.0,59.9677,60.0274,59.9578,59.9976,112000.0
2018-07-19 11:50:00,60.35,60.4,60.34,60.35,98480.0,59.9876,60.0373,59.9777,59.9876,98480.0
2018-07-19 11:55:00,60.33,60.33,60.25,60.25,145720.0,59.9677,59.9677,59.8882,59.8882,145720.0
2018-07-19 12:00:00,60.25,60.26,60.15,60.18,146440.0,59.8882,59.8982,59.7888,59.8186,146440.0
2018-07-19 12:05:00,60.17,60.2,60.14,60.2,160920.0,59.8087,59.8385,59.7789,59.8385,160920.0
2018-07-19 12:10:00,60.19,60.19,60.13,60.14,104280.0,59.8286,59.8286,59.7689,59.7789,104280.0
2018-07-19 12:15:00,60.15,60.17,60.09,60.09,80420.0,59.7888,59.8087,59.7292,59.7292,80420.0
2018-07-19 12:20:00,60.1,60.13,60.08,60.08,168860.0,59.7391,59.7689,59.7192,59.7192,168860.0
2018-07-19 12:25:00,60.06,60.1,60.02,60.1,187460.0,59.6994,59.7391,59.6596,59.7391,187460.0
2018-07-19 12:30:00,60.11,60.11,60.07,60.1,92120.0,59.7491,59.7491,59.7093,59.7391,92120.0
2018-07-19 12:35:00,60.11,60.11,60.05,60.09,108300.0,59.7491,59.7491,59.6894,59.7292,108300.0
2018-07-19 12:40:00,60.09,60.09,59.98,59.98,335160.0,59.7292,59.7292,59.6198,59.6198,335160.0
2018-07-19 12:45:00,59.98,59.98,59.9,59.95,150860.0,59.6198,59.6198,59.5403,59.59,150860.0
2018-07-19 12:50:00,59.95,60.0,59.94,59.99,162360.0,59.59,59.6397,59.5801,59.6298,162360.0
2018-07-19 12:55:00,59.99,60.07,59.98,60.07,174920.0,59.6298,59.7093,59.6198,59.7093,174920.0
2018-07-19 13:00:00,60.05,60.1,59.97,60.03,215600.0,59.6894,59.7391,59.6099,59.6695,215600.0
2018-07-19 13:05:00,60.03,60.12,59.98,60.02,77800.0,59.6695,59.759,59.6198,59.6596,77800.0
2018-07-19 13:10:00,60.0,60.09,60.0,60.07,108000.0,59.6397,59.7292,59.6397,59.7093,108000.0
2018-07-19 13:15:00,60.01,60.08,60.0,60.05,96580.0,59.6497,59.7192,59.6397,59.6894,96580.0
2018-07-19 13:20:00,60.05,60.14,60.03,60.08,167440.0,59.6894,59.7789,59.6695,59.7192,167440.0
2018-07-19 13:25:00,60.08,60.12,60.03,60.07,81000.0,59.7192,59.759,59.6695,59.7093,81000.0
2018-07-19 13:30:00,60.06,60.12,60.04,60.1,85960.0,59.6994,59.759,59.6795,59.7391,85960.0
2018-07-19 13:35:00,60.12,60.18,60.1,60.15,108160.0,59.759,59.8186,59.7391,59.7888,108160.0
2018-07-19 13:40:00,60.15,60.19,60.15,60.15,95000.0,59.7888,59.8286,59.7888,59.7888,95000.0
2018-07-19 13:45:00,60.14,60.15,60.08,60.11,65780.0,59.7789,59.7888,59.7192,59.7491,65780.0
2018-07-19 13:50:00,60.07,60.15,60.07,60.15,100580.0,59.7093,59.7888,59.7093,59.7888,100580.0
2018-07-19 13:55:00,60.16,60.16,60.08,60.08,70820.0,59.7988,59.7988,59.7192,59.7192,70820.0
2018-07-19 14:00:00,60.1,60.2,60.1,60.2,179100.0,59.7391,59.8385,59.7391,59.8385,179100.0
2018-07-19 14:05:00,60.2,60.23,60.18,60.18,179140.0,59.8385,59.8683,59.8186,59.8186,179140.0
2018-07-19 14:10:00,60.17,60.18,60.05,60.14,205100.0,59.8087,59.8186,59.6894,59.7789,205100.0
2018-07-19 14:15:00,60.15,60.16,60.1,60.12,135400.0,59.7888,59.7988,59.7391,59.759,135400.0
2018-07-19 14:20:00,60.1,60.14,60.06,60.06,50560.0,59.7391,59.7789,59.6994,59.6994,50560.0
2018-07-19 14:25:00,60.07,60.13,60.05,60.12,194000.0,59.7093,59.7689,59.6894,59.759,194000.0
2018-07-19 14:30:00,60.13,60.14,60.05,60.09,108120.0,59.7689,59.7789,59.6894,59.7292,108120.0
2018-07-19 14:35:00,60.08,60.09,60.02,60.02,170160.0,59.7192,59.7292,59.6596,59.6596,170160.0
2018-07-19 14:40:00,60.01,60.06,60.0,60.06,169940.0,59.6497,59.6994,59.6397,59.6994,169940.0
2018-07-19 14:45:00,60.05,60.09,60.01,60.02,110600.0,59.6894,59.7292,59.6497,59.6596,110600.0
2018-07-19 14:50:00,60.01,60.02,59.96,59.99,119820.0,59.6497,59.6596,59.6,59.6298,119820.0
2018-07-19 14:55:00,59.98,60.06,59.97,60.06,76220.0,59.6198,59.6994,59.6099,59.6994,76220.0
2018-07-19 15:00:00,60.06,60.07,60.02,60.06,166720.0,59.6994,59.7093,59.6596,59.6994,166720.0
2018-07-19 15:05:00,60.06,60.07,60.01,60.02,142020.0,59.6994,59.7093,59.6497,59.6596,142020.0
2018-07-19 15:10:00,60.02,60.02,59.9,59.9,335920.0,59.6596,59.6596,59.5403,59.5403,335920.0
2018-07-19 15:15:00,59.89,59.98,59.89,59.98,169660.0,59.5304,59.6198,59.5304,59.6198,169660.0
2018-07-19 15:20:00,60.0,60.09,59.99,60.05,199560.0,59.6397,59.7292,59.6298,59.6894,199560.0
2018-07-19 15:25:00,60.06,60.09,59.99,60.08,129360.0,59.6994,59.7292,59.6298,59.7192,129360.0
2018-07-19 15:30:00,60.09,60.19,60.04,60.14,395460.0,59.7292,59.8286,59.6795,59.7789,395460.0
2018-07-19 15:35:00,60.14,60.17,60.06,60.11,254740.0,59.7789,59.8087,59.6994,59.7491,254740.0
2018-07-19 15:40:00,60.08,60.09,59.98,60.02,225740.0,59.7192,59.7292,59.6198,59.6596,225740.0
2018-07-19 15:45:00,60.02,60.03,59.96,59.97,332960.0,59.6596,59.6695,59.6,59.6099,332960.0
2018-07-19 15:50:00,59.98,60.02,59.92,60.0,440020.0,59.6198,59.6596,59.5602,59.6397,440020.0
2018-07-19 15:55:00,59.98,60.04,59.92,59.95,1138740.0,59.6198,59.6795,59.5602,59.59,1138740.0
2018-07-20 09:30:00,59.96,60.25,59.85,59.97,2100880.0,59.6,59.8882,59.4906,59.6099,2100880.0
2018-07-20 09:35:00,59.97,60.05,59.9,60.01,712540.0,59.6099,59.6894,59.5403,59.6497,712540.0
2018-07-20 09:40:00,60.03,60.25,60.03,60.19,626640.0,59.6695,59.8882,59.6695,59.8286,626640.0
2018-07-20 09:45:00,60.17,60.23,60.02,60.08,656020.0,59.8087,59.8683,59.6596,59.7192,656020.0
2018-07-20 09:50:00,60.1,60.11,60.01,60.05,247140.0,59.7391,59.7491,59.6497,59.6894,247140.0
2018-07-20 09:55:00,60.06,60.08,59.96,60.0,380500.0,59.6994,59.7192,59.6,59.6397,380500.0
2018-07-20 10:00:00,60.04,60.15,60.0,60.1,543580.0,59.6795,59.7888,59.6397,59.7391,543580.0
2018-07-20 10:05:00,60.12,60.14,60.03,60.04,63100.0,59.759,59.7789,59.6695,59.6795,63100.0
2018-07-20 10:10:00,60.04,60.08,60.01,60.04,407180.0,59.6795,59.7192,59.6497,59.6795,407180.0
2018-07-20 10:15:00,60.04,60.1,60.02,60.08,201400.0,59.6795,59.7391,59.6596,59.7192,201400.0
2018-07-20 10:20:00,60.06,60.1,60.04,60.1,81000.0,59.6994,59.7391,59.6795,59.7391,81000.0
2018-07-20 10:25:00,60.09,60.17,60.06,60.15,447420.0,59.7292,59.8087,59.6994,59.7888,447420.0
2018-07-20 10:30:00,60.17,60.29,60.16,60.24,535440.0,59.8087,59.928,59.7988,59.8783,535440.0
2018-07-20 10:35:00,60.23,60.26,60.18,60.26,260040.0,59.8683,59.8982,59.8186,59.8982,260040.0
2018-07-20 10:40:00,60.25,60.38,60.24,60.38,496640.0,59.8882,60.0174,59.8783,60.0174,496640.0
2018-07-20 10:45:00,60.37,60.5,60.37,60.4,625740.0,60.0075,60.1367,60.0075,60.0373,625740.0
2018-07-20 10:50:00,60.39,60.41,60.32,60.34,279720.0,60.0274,60.0473,59.9578,59.9777,279720.0
2018-07-20 10:55:00,60.34,60.4,60.33,60.39,133440.0,59.9777,60.0373,59.9677,60.0274,133440.0
2018-07-20 11:00:00,60.39,60.54,60.33,60.33,783480.0,60.0274,60.1765,59.9677,59.9677,783480.0
2018-07-20 11:05:00,60.34,60.37,60.31,60.36,76120.0,59.9777,60.0075,59.9479,59.9976,76120.0
2018-07-20 11:10:00,60.37,60.4,60.36,60.4,107980.0,60.0075,60.0373,59.9976,60.0373,107980.0
2018-07-20 11:15:00,60.39,60.39,60.3,60.3,93180.0,60.0274,60.0274,59.9379,59.9379,93180.0
2018-07-20 11:20:00,60.3,60.38,60.29,60.36,203100.0,59.9379,60.0174,59.928,59.9976,203100.0
2018-07-20 11:25:00,60.35,60.4,60.34,60.39,165920.0,59.9876,60.0373,59.9777,60.0274,165920.0
2018-07-20 11:30:00,60.39,60.44,60.39,60.4,348860.0,60.0274,60.0771,60.0274,60.0373,348860.0
2018-07-20 11:35:00,60.4,60.4,60.34,60.34,176680.0,60.0373,60.0373,59.9777,59.9777,176680.0
2018-07-20 11:40:00,60.35,60.37,60.3,60.31,164180.0,59.9876,60.0075,59.9379,59.9479,164180.0
2018-07-20 11:45:00,60.3,60.34,60.21,60.24,212640.0,59.9379,59.9777,59.8485,59.8783,212640.0
2018-07-20 11:50:00,60.27,60.29,60.23,60.26,199140.0,59.9081,59.928,59.8683,59.8982,199140.0
2018-07-20 11:55:00,60.24,60.25,60.21,60.24,92760.0,59.8783,59.8882,59.8485,59.8783,92760.0
2018-07-20 12:00:00,60.23,60.24,60.21,60.23,109100.0,59.8683,59.8783,59.8485,59.8683,109100.0
2018-07-20 12:05:00,60.21,60.22,60.11,60.15,164700.0,59.8485,59.8584,59.7491,59.7888,164700.0
2018-07-20 12:10:00,60.16,60.18,60.05,60.12,246900.0,59.7988,59.8186,59.6894,59.759,246900.0
2018-07-20 12:15:00,60.11,60.15,60.1,60.13,128240.0,59.7491,59.7888,59.7391,59.7689,128240.0
2018-07-20 12:20:00,60.14,60.15,60.07,60.1,78160.0,59.7789,59.7888,59.7093,59.7391,78160.0
2018-07-20 12:25:00,60.08,60.08,60.04,60.06,81200.0,59.7192,59.7192,59.6795,59.6994,81200.0
2018-07-20 12:30:00,60.06,60.06,60.0,60.02,218900.0,59.6994,59.6994,59.6397,59.6596,218900.0
2018-07-20 12:35:00,60.02,60.07,60.0,60.07,142840.0,59.6596,59.7093,59.6397,59.7093,142840.0
2018-07-20 12:40:00,60.06,60.1,60.05,60.06,129560.0,59.6994,59.7391,59.6894,59.6994,129560.0
2018-07-20 12:45:00,60.1,60.14,60.07,60.08,146220.0,59.7391,59.7789,59.7093,59.7192,146220.0
2018-07-20 12:50:00,60.08,60.13,60.08,60.12,100260.0,59.7192,59.7689,59.7192,59.759,100260.0
2018-07-20 12:55:00,60.12,60.16,60.07,60.09,149020.0,59.759,59.7988,59.7093,59.7292,149020.0
2018-07-20 13:00:00,60.08,60.14,60.08,60.12,133700.0,59.7192,59.7789,59.7192,59.759,133700.0
2018-07-20 13:05:00,60.1,60.1,60.03,60.07,163980.0,59.7391,59.7391,59.6695,59.7093,163980.0
2018-07-20 13:10:00,60.05,60.1,60.04,60.09,155260.0,59.6894,59.7391,59.6795,59.7292,155260.0
2018-07-20 13:15:00,60.06,60.07,60.0,60.05,137900.0,59.6994,59.7093,59.6397,59.6894,137900.0
2018-07-20 13:20:00,60.05,60.05,59.96,59.97,155120.0,59.6894,59.6894,59.6,59.6099,155120.0
2018-07-20 13:25:00,59.96,59.97,59.93,59.95,158040.0,59.6,59.6099,59.5701,59.59,158040.0
2018-07-20 13:30:00,59.94,59.98,59.92,59.98,243180.0,59.5801,59.6198,59.5602,59.6198,243180.0
2018-07-20 13:35:00,59.98,60.1,59.98,60.01,263720.0,59.6198,59.7391,59.6198,59.6497,263720.0
2018-07-20 13:40:00,60.05,60.1,60.03,60.08,98000.0,59.6894,59.7391,59.6695,59.7192,98000.0
2018-07-20 13:45:00,60.07,60.14,60.07,60.13,309880.0,59.7093,59.7789,59.7093,59.7689,309880.0
2018-07-20 13:50:00,60.13,60.14,60.04,60.08,170500.0,59.7689,59.7789,59.6795,59.7192,170500.0
2018-07-20 13:55:00,60.06,60.09,60.06,60.06,101980.0,59.6994,59.7292,59.6994,59.6994,101980.0
2018-07-20 14:00:00,60.02,60.09,60.02,60.09,128900.0,59.6596,59.7292,59.6596,59.7292,128900.0
2018-07-20 14:05:00,60.07,60.09,60.03,60.03,64500.0,59.7093,59.7292,59.6695,59.6695,64500.0
2018-07-20 14:10:00,60.06,60.06,59.99,59.99,271940.0,59.6994,59.6994,59.6298,59.6298,271940.0
2018-07-20 14:15:00,60.0,60.01,59.98,60.0,224560.0,59.6397,59.6497,59.6198,59.6397,224560.0
2018-07-20 14:20:00,60.0,60.03,59.96,59.98,167600.0,59.6397,59.6695,59.6,59.6198,167600.0
2018-07-20 14:25:00,59.97,60.0,59.95,59.97,186720.0,59.6099,59.6397,59.59,59.6099,186720.0
2018-07-20 14:30:00,59.98,60.03,59.87,59.9,486640.0,59.6198,59.6695,59.5105,59.5403,486640.0
2018-07-20 14:35:00,59.87,59.95,59.83,59.91,291480.0,59.5105,59.59,59.4707,59.5503,291480.0
2018-07-20 14:40:00,59.91,60.02,59.91,60.02,230360.0,59.5503,59.6596,59.5503,59.6596,230360.0
2018-07-20 14:45:00,60.01,60.1,60.0,60.06,212920.0,59.6497,59.7391,59.6397,59.6994,212920.0
2018-07-20 14:50:00,60.06,60.06,59.99,60.01,88000.0,59.6994,59.6994,59.6298,59.6497,88000.0
2018-07-20 14:55:00,59.94,59.97,59.91,59.95,185900.0,59.5801,59.6099,59.5503,59.59,185900.0
2018-07-20 15:00:00,59.95,60.01,59.94,59.98,92380.0,59.59,59.6497,59.5801,59.6198,92380.0
2018-07-20 15:05:00,59.96,59.99,59.96,59.97,57800.0,59.6,59.6298,59.6,59.6099,57800.0
2018-07-20 15:10:00,59.97,59.98,59.92,59.92,205760.0,59.6099,59.6198,59.5602,59.5602,205760.0
2018-07-20 15:15:00,59.91,59.97,59.89,59.95,275460.0,59.5503,59.6099,59.5304,59.59,275460.0
2018-07-20 15:20:00,59.97,59.97,59.88,59.88,86180.0,59.6099,59.6099,59.5204,59.5204,86180.0
2018-07-20 15:25:00,59.88,59.92,59.86,59.92,134220.0,59.5204,59.5602,59.5006,59.5602,134220.0
2018-07-20 15:30:00,59.92,59.95,59.87,59.92,189680.0,59.5602,59.59,59.5105,59.5602,189680.0
2018-07-20 15:35:00,59.92,59.98,59.92,59.96,268860.0,59.5602,59.6198,59.5602,59.6,268860.0
2018-07-20 15:40:00,59.94,59.99,59.92,59.98,490880.0,59.5801,59.6298,59.5602,59.6198,490880.0
2018-07-20 15:45:00,59.99,59.99,59.88,59.91,354280.0,59.6298,59.6298,59.5204,59.5503,354280.0
2018-07-20 15:50:00,59.88,59.93,59.83,59.86,536000.0,59.5204,59.5701,59.4707,59.5006,536000.0
2018-07-20 15:55:00,59.85,59.95,59.85,59.89,1403180.0,59.4906,59.59,59.4906,59.5304,1403180.0
2018-07-23 09:30:00,59.78,59.8,59.65,59.77,1312840.0,59.421,59.4409,59.2918,59.4111,1312840.0
2018-07-23 09:35:00,59.75,59.82,59.66,59.75,741260.0,59.3912,59.4608,59.3018,59.3912,741260.0
2018-07-23 09:40:00,59.75,59.84,59.66,59.84,653240.0,59.3912,59.4807,59.3018,59.4807,653240.0
2018-07-23 09:45:00,59.83,59.86,59.66,59.66,494500.0,59.4707,59.5006,59.3018,59.3018,494500.0
2018-07-23 09:50:00,59.65,59.7,59.61,59.62,403580.0,59.2918,59.3415,59.2521,59.262,403580.0
2018-07-23 09:55:00,59.65,59.85,59.6,59.85,651980.0,59.2918,59.4906,59.2421,59.4906,651980.0
2018-07-23 10:00:00,59.86,60.14,59.85,60.13,655780.0,59.5006,59.7789,59.4906,59.7689,655780.0
2018-07-23 10:05:00,60.14,60.18,60.08,60.17,345740.0,59.7789,59.8186,59.7192,59.8087,345740.0
2018-07-23 10:10:00,60.14,60.15,60.02,60.13,202840.0,59.7789,59.7888,59.6596,59.7689,202840.0
2018-07-23 10:15:00,60.14,60.15,59.99,60.06,263600.0,59.7789,59.7888,59.6298,59.6994,263600.0
2018-07-23 10:20:00,60.04,60.12,60.0,60.04,312560.0,59.6795,59.759,59.6397,59.6795,312560.0
2018-07-23 10:25:00,60.06,60.12,60.02,60.07,221800.0,59.6994,59.759,59.6596,59.7093,221800.0
2018-07-23 10:30:00,60.05,60.05,59.96,60.02,270480.0,59.6894,59.6894,59.6,59.6596,270480.0
2018-07-23 10:35:00,60.02,60.1,60.0,60.09,318320.0,59.6596,59.7391,59.6397,59.7292,318320.0
2018-07-23 10:40:00,60.11,60.2,60.11,60.14,449860.0,59.7491,59.8385,59.7491,59.7789,449860.0
2018-07-23 10:45:00,60.14,60.2,60.12,60.16,195680.0,59.7789,59.8385,59.759,59.7988,195680.0
2018-07-23 10:50:00,60.17,60.25,60.15,60.24,244080.0,59.8087,59.8882,59.7888,59.8783,244080.0
2018-07-23 10:55:00,60.24,60.34,60.22,60.29,271820.0,59.8783,59.9777,59.8584,59.928,271820.0
2018-07-23 11:00:00,60.29,60.39,60.28,60.3,623960.0,59.928,60.0274,59.918,59.9379,623960.0
2018-07-23 11:05:00,60.3,60.35,60.25,60.28,276940.0,59.9379,59.9876,59.8882,59.918,276940.0
2018-07-23 11:10:00,60.33,60.33,60.27,60.27,140240.0,59.9677,59.9677,59.9081,59.9081,140240.0
2018-07-23 11:15:00,60.28,60.34,60.26,60.31,232580.0,59.918,59.9777,59.8982,59.9479,232580.0
2018-07-23 11:20:00,60.3,60.35,60.26,60.3,303540.0,59.9379,59.9876,59.8982,59.9379,303540.0
2018-07-23 11:25:00,60.3,60.36,60.25,60.34,312100.0,59.9379,59.9976,59.8882,59.9777,312100.0
2018-07-23 11:30:00,60.33,60.44,60.32,60.43,449600.0,59.9677,60.0771,59.9578,60.0671,449600.0
2018-07-23 11:35:00,60.42,60.5,60.42,60.48,582060.0,60.0572,60.1367,60.0572,60.1168,582060.0
2018-07-23 11:40:00,60.47,60.48,60.42,60.44,142620.0,60.1069,60.1168,60.0572,60.0771,142620.0
2018-07-23 11:45:00,60.45,60.51,60.41,60.45,230180.0,60.087,60.1467,60.0473,60.087,230180.0
2018-07-23 11:50:00,60.45,60.51,60.44,60.51,290380.0,60.087,60.1467,60.0771,60.1467,290380.0
2018-07-23 11:55:00,60.49,60.54,60.45,60.5,196760.0,60.1268,60.1765,60.087,60.1367,196760.0
2018-07-23 12:00:00,60.5,60.52,60.44,60.45,259640.0,60.1367,60.1566,60.0771,60.087,259640.0
2018-07-23 12:05:00,60.44,60.47,60.4,60.41,156760.0,60.0771,60.1069,60.0373,60.0473,156760.0
2018-07-23 12:10:00,60.42,60.46,60.4,60.44,120600.0,60.0572,60.097,60.0373,60.0771,120600.0
2018-07-23 12:15:00,60.44,60.51,60.44,60.44,118300.0,60.0771,60.1467,60.0771,60.0771,118300.0
2018-07-23 12:20:00,60.46,60.47,60.43,60.43,138540.0,60.097,60.1069,60.0671,60.0671,138540.0
2018-07-23 12:25:00,60.43,60.49,60.43,60.43,91500.0,60.0671,60.1268,60.0671,60.0671,91500.0
2018-07-23 12:30:00,60.42,60.47,60.4,60.46,85560.0,60.0572,60.1069,60.0373,60.097,85560.0
2018-07-23 12:35:00,60.48,60.48,60.38,60.39,163600.0,60.1168,60.1168,60.0174,60.0274,163600.0
2018-07-23 12:40:00,60.41,60.44,60.35,60.35,210920.0,60.0473,60.0771,59.9876,59.9876,210920.0
2018-07-23 12:45:00,60.36,60.42,60.36,60.42,116780.0,59.9976,60.0572,59.9976,60.0572,116780.0
2018-07-23 12:50:00,60.42,60.44,60.36,60.36,125180.0,60.0572,60.0771,59.9976,59.9976,125180.0
2018-07-23 12:55:00,60.38,60.38,60.29,60.32,190480.0,60.0174,60.0174,59.928,59.9578,190480.0
2018-07-23 13:00:00,60.31,60.34,60.3,60.3,102200.0,59.9479,59.9777,59.9379,59.9379,102200.0
2018-07-23 13:05:00,60.33,60.37,60.32,60.34,97320.0,59.9677,60.0075,59.9578,59.9777,97320.0
2018-07-23 13:10:00,60.35,60.37,60.29,60.29,98320.0,59.9876,60.0075,59.928,59.928,98320.0
2018-07-23 13:15:00,60.28,60.28,60.18,60.19,275200.0,59.918,59.918,59.8186,59.8286,275200.0
2018-07-23 13:20:00,60.19,60.21,60.15,60.18,130020.0,59.8286,59.8485,59.7888,59.8186,130020.0
2018-07-23 13:25:00,60.15,60.25,60.15,60.24,120360.0,59.7888,59.8882,59.7888,59.8783,120360.0
2018-07-23 13:30:00,60.25,60.29,60.21,60.21,242400.0,59.8882,59.928,59.8485,59.8485,242400.0
2018-07-23 13:35:00,60.21,60.27,60.16,60.24,271880.0,59.8485,59.9081,59.7988,59.8783,271880.0
2018-07-23 13:40:00,60.25,60.33,60.24,60.31,137440.0,59.8882,59.9677,59.8783,59.9479,137440.0
2018-07-23 13:45:00,60.29,60.31,60.26,60.29,122920.0,59.928,59.9479,59.8982,59.928,122920.0
2018-07-23 13:50:00,60.31,60.39,60.31,60.39,148180.0,59.9479,60.0274,59.9479,60.0274,148180.0
2018-07-23 13:55:00,60.4,60.4,60.3,60.31,115200.0,60.0373,60.0373,59.9379,59.9479,115200.0
2018-07-23 14:00:00,60.31,60.34,60.28,60.34,108840.0,59.9479,59.9777,59.918,59.9777,108840.0
2018-07-23 14:05:00,60.33,60.4,60.32,60.35,146140.0,59.9677,60.0373,59.9578,59.9876,146140.0
2018-07-23 14:10:00,60.35,60.39,60.33,60.37,275120.0,59.9876,60.0274,59.9677,60.0075,275120.0
2018-07-23 14:15:00,60.38,60.46,60.38,60.45,149740.0,60.0174,60.097,60.0174,60.087,149740.0
2018-07-23 14:20:00,60.42,60.46,60.4,60.45,368560.0,60.0572,60.097,60.0373,60.087,368560.0
2018-07-23 14:25:00,60.46,60.55,60.45,60.55,280800.0,60.097,60.1864,60.087,60.1864,280800.0
2018-07-23 14:30:00,60.55,60.55,60.47,60.52,293600.0,60.1864,60.1864,60.1069,60.1566,293600.0
2018-07-23 14:35:00,60.54,60.55,60.49,60.51,200420.0,60.1765,60.1864,60.1268,60.1467,200420.0
2018-07-23 14:40:00,60.5,60.58,60.5,60.58,344720.0,60.1367,60.2162,60.1367,60.2162,344720.0
2018-07-23 14:45:00,60.58,60.7,60.58,60.65,419300.0,60.2162,60.3355,60.2162,60.2858,419300.0
2018-07-23 14:50:00,60.63,60.68,60.6,60.68,241200.0,60.2659,60.3156,60.2361,60.3156,241200.0
2018-07-23 14:55:00,60.68,60.68,60.55,60.6,925940.0,60.3156,60.3156,60.1864,60.2361,925940.0
2018-07-23 15:00:00,60.58,60.6,60.57,60.6,364580.0,60.2162,60.2361,60.2063,60.2361,364580.0
2018-07-23 15:05:00,60.6,60.62,60.48,60.52,585800.0,60.2361,60.256,60.1168,60.1566,585800.0
2018-07-23 15:10:00,60.52,60.67,60.51,60.66,430860.0,60.1566,60.3057,60.1467,60.2958,430860.0
2018-07-23 15:15:00,60.65,60.66,60.57,60.62,437040.0,60.2858,60.2958,60.2063,60.256,437040.0
2018-07-23 15:20:00,60.63,60.75,60.61,60.73,584580.0,60.2659,60.3852,60.2461,60.3653,584580.0
2018-07-23 15:25:00,60.73,60.76,60.67,60.7,637960.0,60.3653,60.3952,60.3057,60.3355,637960.0
2018-07-23 15:30:00,60.71,60.71,60.55,60.56,884600.0,60.3455,60.3455,60.1864,60.1964,884600.0
2018-07-23 15:35:00,60.55,60.62,60.52,60.59,570780.0,60.1864,60.256,60.1566,60.2262,570780.0
2018-07-23 15:40:00,60.58,60.58,60.44,60.49,1017480.0,60.2162,60.2162,60.0771,60.1268,1017480.0
2018-07-23 15:45:00,60.51,60.58,60.49,60.52,868960.0,60.1467,60.2162,60.1268,60.1566,868960.0
2018-07-23 15:50:00,60.54,60.6,60.48,60.5,1065100.0,60.1765,60.2361,60.1168,60.1367,1065100.0
2018-07-23 15:55:00,60.51,60.63,60.46,60.59,1657440.0,60.1467,60.2659,60.097,60.2262,1657440.0
2018-07-24 09:30:00,63.55,63.75,63.13,63.14,7960460.0,63.1684,63.3672,62.7509,62.7609,7960460.0
2018-07-24 09:35:00,63.15,63.56,63.14,63.53,2231960.0,62.7708,63.1783,62.7609,63.1485,2231960.0
2018-07-24 09:40:00,63.54,63.59,63.21,63.36,2722320.0,63.1585,63.2082,62.8304,62.9795,2722320.0
2018-07-24 09:45:00,63.34,63.37,63.17,63.28,1830880.0,62.9597,62.9895,62.7907,62.9,1830880.0
2018-07-24 09:50:00,63.29,63.34,62.99,63.01,1810700.0,62.91,62.9597,62.6118,62.6316,1810700.0
2018-07-24 09:55:00,63.01,63.06,62.81,63.05,2397520.0,62.6316,62.6813,62.4328,62.6714,2397520.0
2018-07-24 10:00:00,63.04,63.27,62.98,63.24,1429480.0,62.6615,62.8901,62.6018,62.8603,1429480.0
2018-07-24 10:05:00,63.25,63.5,63.23,63.48,1407480.0,62.8702,63.1187,62.8503,63.0988,1407480.0
2018-07-24 10:10:00,63.45,63.57,63.37,63.44,1245660.0,63.069,63.1883,62.9895,63.0591,1245660.0
2018-07-24 10:15:00,63.46,63.57,63.43,63.48,1175500.0,63.0789,63.1883,63.0491,63.0988,1175500.0
2018-07-24 10:20:00,63.48,63.62,63.26,63.3,1049360.0,63.0988,63.238,62.8801,62.9199,1049360.0
2018-07-24 10:25:00,63.3,63.38,63.23,63.34,1059860.0,62.9199,62.9994,62.8503,62.9597,1059860.0
2018-07-24 10:30:00,63.34,63.51,63.33,63.43,734200.0,62.9597,63.1286,62.9497,63.0491,734200.0
2018-07-24 10:35:00,63.43,63.45,63.3,63.32,480360.0,63.0491,63.069,62.9199,62.9398,480360.0
2018-07-24 10:40:00,63.32,63.35,63.09,63.18,784940.0,62.9398,62.9696,62.7112,62.8006,784940.0
2018-07-24 10:45:00,63.19,63.21,63.08,63.19,578960.0,62.8106,62.8304,62.7012,62.8106,578960.0
2018-07-24 10:50:00,63.2,63.39,63.19,63.34,615360.0,62.8205,63.0094,62.8106,62.9597,615360.0
2018-07-24 10:55:00,63.36,63.4,63.29,63.33,416260.0,62.9795,63.0193,62.91,62.9497,416260.0
2018-07-24 11:00:00,63.32,63.35,63.07,63.09,528640.0,62.9398,62.9696,62.6913,62.7112,528640.0
2018-07-24 11:05:00,63.1,63.1,62.96,63.06,990600.0,62.7211,62.7211,62.5819,62.6813,990600.0
2018-07-24 11:10:00,63.05,63.26,62.98,63.24,1037060.0,62.6714,62.8801,62.6018,62.8603,1037060.0
2018-07-24 11:15:00,63.25,63.33,63.18,63.3,1014440.0,62.8702,62.9497,62.8006,62.9199,1014440.0
2018-07-24 11:20:00,63.33,63.34,63.1,63.25,459400.0,62.9497,62.9597,62.7211,62.8702,459400.0
2018-07-24 11:25:00,63.26,63.29,63.1,63.21,307380.0,62.8801,62.91,62.7211,62.8304,307380.0
2018-07-24 11:30:00,63.21,63.22,62.95,63.06,542880.0,62.8304,62.8404,62.572,62.6813,542880.0
2018-07-24 11:35:00,63.04,63.08,62.96,63.06,340640.0,62.6615,62.7012,62.5819,62.6813,340640.0
2018-07-24 11:40:00,63.1,63.22,63.06,63.21,452180.0,62.7211,62.8404,62.6813,62.8304,452180.0
2018-07-24 11:45:00,63.21,63.21,62.95,63.01,683360.0,62.8304,62.8304,62.572,62.6316,683360.0
2018-07-24 11:50:00,63.0,63.06,62.89,63.06,505200.0,62.6217,62.6813,62.5124,62.6813,505200.0
2018-07-24 11:55:00,63.05,63.08,63.02,63.02,278820.0,62.6714,62.7012,62.6416,62.6416,278820.0
2018-07-24 12:00:00,63.01,63.11,62.98,63.1,413040.0,62.6316,62.731,62.6018,62.7211,413040.0
2018-07-24 12:05:00,63.11,63.11,62.92,62.95,491520.0,62.731,62.731,62.5422,62.572,491520.0
2018-07-24 12:10:00,62.94,62.96,62.87,62.94,398420.0,62.5621,62.5819,62.4925,62.5621,398420.0
2018-07-24 12:15:00,62.93,62.95,62.85,62.87,331720.0,62.5521,62.572,62.4726,62.4925,331720.0
2018-07-24 12:20:00,62.86,63.03,62.86,62.92,346460.0,62.4825,62.6515,62.4825,62.5422,346460.0
2018-07-24 12:25:00,62.92,62.95,62.85,62.9,396220.0,62.5422,62.572,62.4726,62.5223,396220.0
2018-07-24 12:30:00,62.9,63.0,62.9,62.98,394340.0,62.5223,62.6217,62.5223,62.6018,394340.0
2018-07-24 12:35:00,62.96,63.0,62.93,62.95,379120.0,62.5819,62.6217,62.5521,62.572,379120.0
2018-07-24 12:40:00,62.94,62.94,62.75,62.75,753600.0,62.5621,62.5621,62.3732,62.3732,753600.0
2018-07-24 12:45:00,62.76,62.78,62.58,62.65,972960.0,62.3831,62.403,62.2042,62.2738,972960.0
2018-07-24 12:50:00,62.66,62.67,62.45,62.64,880760.0,62.2837,62.2937,62.075,62.2639,880760.0
2018-07-24 12:55:00,62.64,62.73,62.58,62.68,552420.0,62.2639,62.3533,62.2042,62.3036,552420.0
2018-07-24 13:00:00,62.68,62.68,62.53,62.59,460160.0,62.3036,62.3036,62.1545,62.2142,460160.0
2018-07-24 13:05:00,62.59,62.76,62.56,62.7,432700.0,62.2142,62.3831,62.1843,62.3235,432700.0
2018-07-24 13:10:00,62.68,62.69,62.45,62.48,448980.0,62.3036,62.3136,62.075,62.1048,448980.0
2018-07-24 13:15:00,62.48,62.51,62.33,62.4,554560.0,62.1048,62.1346,61.9557,62.0253,554560.0
2018-07-24 13:20:00,62.4,62.48,62.33,62.41,475160.0,62.0253,62.1048,61.9557,62.0352,475160.0
2018-07-24 13:25:00,62.42,62.43,62.29,62.3,340620.0,62.0452,62.0551,61.916,61.9259,340620.0
2018-07-24 13:30:00,62.28,62.35,62.24,62.31,445280.0,61.906,61.9756,61.8663,61.9358,445280.0
2018-07-24 13:35:00,62.31,62.34,62.22,62.27,221660.0,61.9358,61.9657,61.8464,61.8961,221660.0
2018-07-24 13:40:00,62.27,62.35,62.26,62.3,419860.0,61.8961,61.9756,61.8861,61.9259,419860.0
2018-07-24 13:45:00,62.31,62.67,62.21,62.64,870420.0,61.9358,62.2937,61.8364,62.2639,870420.0
2018-07-24 13:50:00,62.64,62.66,62.53,62.56,456500.0,62.2639,62.2837,62.1545,62.1843,456500.0
2018-07-24 13:55:00,62.57,62.66,62.53,62.58,427180.0,62.1943,62.2837,62.1545,62.2042,427180.0
2018-07-24 14:00:00,62.58,62.64,62.39,62.43,250400.0,62.2042,62.2639,62.0154,62.0551,250400.0
2018-07-24 14:05:00,62.42,62.5,62.36,62.5,300500.0,62.0452,62.1247,61.9855,62.1247,300500.0
2018-07-24 14:10:00,62.52,62.61,62.48,62.56,317360.0,62.1446,62.234,62.1048,62.1843,317360.0
2018-07-24 14:15:00,62.55,62.62,62.51,62.56,296100.0,62.1744,62.244,62.1346,62.1843,296100.0
2018-07-24 14:20:00,62.58,62.8,62.57,62.71,571960.0,62.2042,62.4229,62.1943,62.3334,571960.0
2018-07-24 14:25:00,62.7,62.79,62.69,62.75,380240.0,62.3235,62.413,62.3136,62.3732,380240.0
2018-07-24 14:30:00,62.74,62.84,62.66,62.78,572080.0,62.3633,62.4627,62.2837,62.403,572080.0
2018-07-24 14:35:00,62.76,62.79,62.72,62.74,319540.0,62.3831,62.413,62.3434,62.3633,319540.0
2018-07-24 14:40:00,62.74,62.89,62.74,62.84,475040.0,62.3633,62.5124,62.3633,62.4627,475040.0
2018-07-24 14:45:00,62.87,62.95,62.78,62.85,655500.0,62.4925,62.572,62.403,62.4726,655500.0
2018-07-24 14:50:00,62.85,62.86,62.74,62.76,270620.0,62.4726,62.4825,62.3633,62.3831,270620.0
2018-07-24 14:55:00,62.77,62.91,62.75,62.88,363840.0,62.3931,62.5322,62.3732,62.5024,363840.0
2018-07-24 15:00:00,62.87,62.87,62.75,62.83,348660.0,62.4925,62.4925,62.3732,62.4527,348660.0
2018-07-24 15:05:00,62.84,62.89,62.8,62.81,477000.0,62.4627,62.5124,62.4229,62.4328,477000.0
2018-07-24 15:10:00,62.8,62.87,62.76,62.82,338220.0,62.4229,62.4925,62.3831,62.4428,338220.0
2018-07-24 15:15:00,62.83,62.93,62.74,62.89,496900.0,62.4527,62.5521,62.3633,62.5124,496900.0
2018-07-24 15:20:00,62.89,62.89,62.75,62.77,345560.0,62.5124,62.5124,62.3732,62.3931,345560.0
2018-07-24 15:25:00,62.78,62.8,62.75,62.79,436640.0,62.403,62.4229,62.3732,62.413,436640.0
2018-07-24 15:30:00,62.8,62.87,62.78,62.79,394440.0,62.4229,62.4925,62.403,62.413,394440.0
2018-07-24 15:35:00,62.8,62.84,62.77,62.81,470660.0,62.4229,62.4627,62.3931,62.4328,470660.0
2018-07-24 15:40:00,62.82,62.86,62.77,62.78,459040.0,62.4428,62.4825,62.3931,62.403,459040.0
2018-07-24 15:45:00,62.77,62.84,62.73,62.83,568520.0,62.3931,62.4627,62.3533,62.4527,568520.0
2018-07-24 15:50:00,62.84,62.88,62.8,62.85,706260.0,62.4627,62.5024,62.4229,62.4726,706260.0
2018-07-24 15:55:00,62.86,62.94,62.82,62.94,1253820.0,62.4825,62.5621,62.4428,62.5621,1253820.0
2018-07-25 09:30:00,62.63,62.79,62.45,62.69,1672880.0,62.2539,62.413,62.075,62.3136,1672880.0
2018-07-25 09:35:00,62.69,63.04,62.63,63.02,1231560.0,62.3136,62.6615,62.2539,62.6416,1231560.0
2018-07-25 09:40:00,63.04,63.13,62.87,63.0,1185060.0,62.6615,62.7509,62.4925,62.6217,1185060.0
2018-07-25 09:45:00,63.0,63.14,62.98,63.14,704400.0,62.6217,62.7609,62.6018,62.7609,704400.0
2018-07-25 09:50:00,63.15,63.25,63.14,63.21,768880.0,62.7708,62.8702,62.7609,62.8304,768880.0
2018-07-25 09:55:00,63.2,63.38,63.18,63.34,1338760.0,62.8205,62.9994,62.8006,62.9597,1338760.0
2018-07-25 10:00:00,63.33,63.35,63.23,63.28,625620.0,62.9497,62.9696,62.8503,62.9,625620.0
2018-07-25 10:05:00,63.25,63.28,63.12,63.23,774240.0,62.8702,62.9,62.741,62.8503,774240.0
2018-07-25 10:10:00,63.22,63.3,63.2,63.24,357480.0,62.8404,62.9199,62.8205,62.8603,357480.0
2018-07-25 10:15:00,63.23,63.31,63.18,63.26,573400.0,62.8503,62.9298,62.8006,62.8801,573400.0
2018-07-25 10:20:00,63.27,63.33,63.23,63.31,388180.0,62.8901,62.9497,62.8503,62.9298,388180.0
2018-07-25 10:25:00,63.3,63.3,63.09,63.18,756180.0,62.9199,62.9199,62.7112,62.8006,756180.0
2018-07-25 10:30:00,63.15,63.31,63.13,63.31,261900.0,62.7708,62.9298,62.7509,62.9298,261900.0
2018-07-25 10:35:00,63.29,63.32,63.22,63.31,308500.0,62.91,62.9398,62.8404,62.9298,308500.0
2018-07-25 10:40:00,63.32,63.34,63.2,63.21,670340.0,62.9398,62.9597,62.8205,62.8304,670340.0
2018-07-25 10:45:00,63.19,63.22,63.12,63.13,271560.0,62.8106,62.8404,62.741,62.7509,271560.0
2018-07-25 10:50:00,63.14,63.14,63.07,63.12,320880.0,62.7609,62.7609,62.6913,62.741,320880.0
2018-07-25 10:55:00,63.1,63.17,63.09,63.13,180080.0,62.7211,62.7907,62.7112,62.7509,180080.0
2018-07-25 11:00:00,63.15,63.19,63.08,63.14,259960.0,62.7708,62.8106,62.7012,62.7609,259960.0
2018-07-25 11:05:00,63.15,63.15,63.02,63.05,247820.0,62.7708,62.7708,62.6416,62.6714,247820.0
2018-07-25 11:10:00,63.04,63.17,63.04,63.15,301660.0,62.6615,62.7907,62.6615,62.7708,301660.0
2018-07-25 11:15:00,63.14,63.16,63.1,63.12,160900.0,62.7609,62.7807,62.7211,62.741,160900.0
2018-07-25 11:20:00,63.1,63.13,63.09,63.09,81860.0,62.7211,62.7509,62.7112,62.7112,81860.0
2018-07-25 11:25:00,63.1,63.19,63.1,63.15,173060.0,62.7211,62.8106,62.7211,62.7708,173060.0
2018-07-25 11:30:00,63.16,63.24,63.16,63.24,154500.0,62.7807,62.8603,62.7807,62.8603,154500.0
2018-07-25 11:35:00,63.23,63.25,63.22,63.24,133400.0,62.8503,62.8702,62.8404,62.8603,133400.0
2018-07-25 11:40:00,63.25,63.37,63.25,63.36,275480.0,62.8702,62.9895,62.8702,62.9795,275480.0
2018-07-25 11:45:00,63.36,63.36,63.32,63.33,204520.0,62.9795,62.9795,62.9398,62.9497,204520.0
2018-07-25 11:50:00,63.34,63.34,63.22,63.23,446300.0,62.9597,62.9597,62.8404,62.8503,446300.0
2018-07-25 11:55:00,63.25,63.29,63.24,63.28,160920.0,62.8702,62.91,62.8603,62.9,160920.0
2018-07-25 12:00:00,63.3,63.3,63.2,63.21,154180.0,62.9199,62.9199,62.8205,62.8304,154180.0
2018-07-25 12:05:00,63.22,63.29,63.21,63.23,94780.0,62.8404,62.91,62.8304,62.8503,94780.0
2018-07-25 12:10:00,63.23,63.24,63.2,63.23,102220.0,62.8503,62.8603,62.8205,62.8503,102220.0
2018-07-25 12:15:00,63.24,63.24,63.16,63.16,141800.0,62.8603,62.8603,62.7807,62.7807,141800.0
2018-07-25 12:20:00,63.18,63.28,63.17,63.28,88000.0,62.8006,62.9,62.7907,62.9,88000.0
2018-07-25 12:25:00,63.27,63.28,63.23,63.25,119520.0,62.8901,62.9,62.8503,62.8702,119520.0
2018-07-25 12:30:00,63.26,63.28,63.23,63.26,234980.0,62.8801,62.9,62.8503,62.8801,234980.0
2018-07-25 12:35:00,63.28,63.35,63.27,63.34,172180.0,62.9,62.9696,62.8901,62.9597,172180.0
2018-07-25 12:40:00,63.35,63.44,63.34,63.38,313860.0,62.9696,63.0591,62.9597,62.9994,313860.0
2018-07-25 12:45:00,63.38,63.4,63.31,63.34,221140.0,62.9994,63.0193,62.9298,62.9597,221140.0
2018-07-25 12:50:00,63.34,63.35,63.31,63.34,105300.0,62.9597,62.9696,62.9298,62.9597,105300.0
2018-07-25 12:55:00,63.33,63.35,63.33,63.35,95880.0,62.9497,62.9696,62.9497,62.9696,95880.0
2018-07-25 13:00:00,63.35,63.37,63.35,63.36,114920.0,62.9696,62.9895,62.9696,62.9795,114920.0
2018-07-25 13:05:00,63.36,63.38,63.34,63.35,215520.0,62.9795,62.9994,62.9597,62.9696,215520.0
2018-07-25 13:10:00,63.35,63.39,63.34,63.37,118580.0,62.9696,63.0094,62.9597,62.9895,118580.0
2018-07-25 13:15:00,63.37,63.43,63.37,63.39,287200.0,62.9895,63.0491,62.9895,63.0094,287200.0
2018-07-25 13:20:00,63.39,63.41,63.35,63.35,267160.0,63.0094,63.0292,62.9696,62.9696,267160.0
2018-07-25 13:25:00,63.35,63.4,63.35,63.39,138200.0,62.9696,63.0193,62.9696,63.0094,138200.0
2018-07-25 13:30:00,63.38,63.38,63.32,63.32,187340.0,62.9994,62.9994,62.9398,62.9398,187340.0
2018-07-25 13:35:00,63.32,63.37,63.28,63.35,224320.0,62.9398,62.9895,62.9,62.9696,224320.0
2018-07-25 13:40:00,63.38,63.4,63.36,63.39,242600.0,62.9994,63.0193,62.9795,63.0094,242600.0
2018-07-25 13:45:00,63.4,63.42,63.38,63.4,129520.0,63.0193,63.0392,62.9994,63.0193,129520.0
2018-07-25 13:50:00,63.4,63.42,63.38,63.41,175820.0,63.0193,63.0392,62.9994,63.0292,175820.0
2018-07-25 13:55:00,63.42,63.44,63.4,63.43,291700.0,63.0392,63.0591,63.0193,63.0491,291700.0
2018-07-25 14:00:00,63.43,63.48,63.41,63.45,352460.0,63.0491,63.0988,63.0292,63.069,352460.0
2018-07-25 14:05:00,63.46,63.52,63.43,63.52,451160.0,63.0789,63.1386,63.0491,63.1386,451160.0
2018-07-25 14:10:00,63.52,63.53,63.44,63.5,388360.0,63.1386,63.1485,63.0591,63.1187,388360.0
2018-07-25 14:15:00,63.49,63.5,63.43,63.43,193320.0,63.1088,63.1187,63.0491,63.0491,193320.0
2018-07-25 14:20:00,63.43,63.48,63.43,63.46,238900.0,63.0491,63.0988,63.0491,63.0789,238900.0
2018-07-25 14:25:00,63.46,63.52,63.46,63.51,179340.0,63.0789,63.1386,63.0789,63.1286,179340.0
2018-07-25 14:30:00,63.51,63.57,63.5,63.54,436320.0,63.1286,63.1883,63.1187,63.1585,436320.0
2018-07-25 14:35:00,63.54,63.58,63.53,63.56,234240.0,63.1585,63.1982,63.1485,63.1783,234240.0
2018-07-25 14:40:00,63.57,63.57,63.43,63.43,358440.0,63.1883,63.1883,63.0491,63.0491,358440.0
2018-07-25 14:45:00,63.44,63.56,63.44,63.54,285540.0,63.0591,63.1783,63.0591,63.1585,285540.0
2018-07-25 14:50:00,63.54,63.6,63.54,63.58,464340.0,63.1585,63.2181,63.1585,63.1982,464340.0
2018-07-25 14:55:00,63.59,63.59,63.52,63.52,125080.0,63.2082,63.2082,63.1386,63.1386,125080.0
2018-07-25 15:00:00,63.52,63.57,63.51,63.55,277360.0,63.1386,63.1883,63.1286,63.1684,277360.0
2018-07-25 15:05:00,63.57,63.61,63.55,63.56,164720.0,63.1883,63.228,63.1684,63.1783,164720.0
2018-07-25 15:10:00,63.56,63.57,63.5,63.51,147420.0,63.1783,63.1883,63.1187,63.1286,147420.0
2018-07-25 15:15:00,63.5,63.51,63.49,63.5,92700.0,63.1187,63.1286,63.1088,63.1187,92700.0
2018-07-25 15:20:00,63.5,63.51,63.47,63.5,149860.0,63.1187,63.1286,63.0889,63.1187,149860.0
2018-07-25 15:25:00,63.52,63.6,63.52,63.59,216740.0,63.1386,63.2181,63.1386,63.2082,216740.0
2018-07-25 15:30:00,63.59,63.61,63.52,63.53,346960.0,63.2082,63.228,63.1386,63.1485,346960.0
2018-07-25 15:35:00,63.54,63.79,63.54,63.72,1142960.0,63.1585,63.407,63.1585,63.3374,1142960.0
2018-07-25 15:40:00,63.72,63.82,63.71,63.76,643100.0,63.3374,63.4368,63.3274,63.3771,643100.0
2018-07-25 15:45:00,63.75,63.86,63.69,63.86,931440.0,63.3672,63.4765,63.3076,63.4765,931440.0
2018-07-25 15:50:00,63.86,63.91,63.76,63.8,910480.0,63.4765,63.5262,63.3771,63.4169,910480.0
2018-07-25 15:55:00,63.8,63.83,63.72,63.78,1535840.0,63.4169,63.4467,63.3374,63.397,1535840.0
2018-07-26 09:30:00,63.3,63.6,63.15,63.39,2642960.0,62.9199,63.2181,62.7708,63.0094,2642960.0
2018-07-26 09:35:00,63.42,63.75,63.36,63.68,749280.0,63.0392,63.3672,62.9795,63.2976,749280.0
2018-07-26 09:40:00,63.65,63.79,63.55,63.66,568480.0,63.2678,63.407,63.1684,63.2777,568480.0
2018-07-26 09:45:00,63.67,63.67,63.45,63.49,800840.0,63.2877,63.2877,63.069,63.1088,800840.0
2018-07-26 09:50:00,63.5,63.54,63.21,63.3,1019540.0,63.1187,63.1585,62.8304,62.9199,1019540.0
2018-07-26 09:55:00,63.32,63.43,63.23,63.33,945660.0,62.9398,63.0491,62.8503,62.9497,945660.0
2018-07-26 10:00:00,63.33,63.49,63.3,63.48,556440.0,62.9497,63.1088,62.9199,63.0988,556440.0
2018-07-26 10:05:00,63.5,63.64,63.49,63.61,545280.0,63.1187,63.2579,63.1088,63.228,545280.0
2018-07-26 10:10:00,63.6,63.7,63.6,63.63,369300.0,63.2181,63.3175,63.2181,63.2479,369300.0
2018-07-26 10:15:00,63.64,63.67,63.57,63.57,295880.0,63.2579,63.2877,63.1883,63.1883,295880.0
2018-07-26 10:20:00,63.56,63.57,63.5,63.57,188620.0,63.1783,63.1883,63.1187,63.1883,188620.0
2018-07-26 10:25:00,63.55,63.57,63.5,63.52,170480.0,63.1684,63.1883,63.1187,63.1386,170480.0
2018-07-26 10:30:00,63.52,63.6,63.46,63.51,168380.0,63.1386,63.2181,63.0789,63.1286,168380.0
2018-07-26 10:35:00,63.5,63.62,63.5,63.59,177180.0,63.1187,63.238,63.1187,63.2082,177180.0
2018-07-26 10:40:00,63.6,63.61,63.5,63.59,165740.0,63.2181,63.228,63.1187,63.2082,165740.0
2018-07-26 10:45:00,63.61,63.7,63.59,63.63,319080.0,63.228,63.3175,63.2082,63.2479,319080.0
2018-07-26 10:50:00,63.63,63.67,63.57,63.63,435000.0,63.2479,63.2877,63.1883,63.2479,435000.0
2018-07-26 10:55:00,63.63,63.67,63.6,63.67,255640.0,63.2479,63.2877,63.2181,63.2877,255640.0
2018-07-26 11:00:00,63.66,63.7,63.59,63.6,362180.0,63.2777,63.3175,63.2082,63.2181,362180.0
2018-07-26 11:05:00,63.61,63.68,63.6,63.66,228500.0,63.228,63.2976,63.2181,63.2777,228500.0
2018-07-26 11:10:00,63.66,63.71,63.62,63.68,235880.0,63.2777,63.3274,63.238,63.2976,235880.0
2018-07-26 11:15:00,63.68,63.79,63.64,63.76,555840.0,63.2976,63.407,63.2579,63.3771,555840.0
2018-07-26 11:20:00,63.75,63.92,63.73,63.91,739860.0,63.3672,63.5362,63.3473,63.5262,739860.0
2018-07-26 11:25:00,63.9,64.09,63.89,63.95,696580.0,63.5163,63.7052,63.5064,63.566,696580.0
2018-07-26 11:30:00,63.92,64.0,63.9,63.91,388540.0,63.5362,63.6157,63.5163,63.5262,388540.0
2018-07-26 11:35:00,63.9,63.91,63.79,63.8,334020.0,63.5163,63.5262,63.407,63.4169,334020.0
2018-07-26 11:40:00,63.78,63.88,63.76,63.87,463640.0,63.397,63.4964,63.3771,63.4865,463640.0
2018-07-26 11:45:00,63.88,63.9,63.82,63.84,248100.0,63.4964,63.5163,63.4368,63.4567,248100.0
2018-07-26 11:50:00,63.86,63.95,63.84,63.89,172320.0,63.4765,63.566,63.4567,63.5064,172320.0
2018-07-26 11:55:00,63.9,64.03,63.9,63.99,247540.0,63.5163,63.6455,63.5163,63.6058,247540.0
2018-07-26 12:00:00,63.98,64.01,63.96,64.0,195240.0,63.5958,63.6256,63.5759,63.6157,195240.0
2018-07-26 12:05:00,64.0,64.07,64.0,64.03,317220.0,63.6157,63.6853,63.6157,63.6455,317220.0
2018-07-26 12:10:00,64.02,64.05,63.99,64.05,197100.0,63.6356,63.6654,63.6058,63.6654,197100.0
2018-07-26 12:15:00,64.05,64.15,64.05,64.14,414460.0,63.6654,63.7648,63.6654,63.7549,414460.0
2018-07-26 12:20:00,64.15,64.18,63.97,64.0,839560.0,63.7648,63.7946,63.5859,63.6157,839560.0
2018-07-26 12:25:00,63.99,64.08,63.91,64.07,323340.0,63.6058,63.6952,63.5262,63.6853,323340.0
2018-07-26 12:30:00,64.08,64.09,63.96,63.96,298380.0,63.6952,63.7052,63.5759,63.5759,298380.0
2018-07-26 12:35:00,63.98,64.01,63.97,64.01,207480.0,63.5958,63.6256,63.5859,63.6256,207480.0
2018-07-26 12:40:00,64.01,64.02,63.99,64.0,49380.0,63.6256,63.6356,63.6058,63.6157,49380.0
2018-07-26 12:45:00,64.02,64.05,63.85,63.88,389880.0,63.6356,63.6654,63.4666,63.4964,389880.0
2018-07-26 12:50:00,63.89,63.9,63.78,63.89,234260.0,63.5064,63.5163,63.397,63.5064,234260.0
2018-07-26 12:55:00,63.93,63.93,63.77,63.84,323500.0,63.5461,63.5461,63.3871,63.4567,323500.0
2018-07-26 13:00:00,63.84,63.9,63.79,63.89,223560.0,63.4567,63.5163,63.407,63.5064,223560.0
2018-07-26 13:05:00,63.89,63.92,63.85,63.92,458900.0,63.5064,63.5362,63.4666,63.5362,458900.0
2018-07-26 13:10:00,63.9,64.0,63.9,63.97,377320.0,63.5163,63.6157,63.5163,63.5859,377320.0
2018-07-26 13:15:00,63.97,64.06,63.96,64.0,681960.0,63.5859,63.6753,63.5759,63.6157,681960.0
2018-07-26 13:20:00,64.0,64.05,64.0,64.01,341260.0,63.6157,63.6654,63.6157,63.6256,341260.0
2018-07-26 13:25:00,64.01,64.04,63.97,63.99,401380.0,63.6256,63.6555,63.5859,63.6058,401380.0
2018-07-26 13:30:00,63.97,63.99,63.95,63.98,357060.0,63.5859,63.6058,63.566,63.5958,357060.0
2018-07-26 13:35:00,63.98,64.02,63.95,64.0,319300.0,63.5958,63.6356,63.566,63.6157,319300.0
2018-07-26 13:40:00,64.01,64.07,63.97,63.97,173840.0,63.6256,63.6853,63.5859,63.5859,173840.0
2018-07-26 13:45:00,63.97,63.99,63.88,63.93,130540.0,63.5859,63.6058,63.4964,63.5461,130540.0
2018-07-26 13:50:00,63.92,63.96,63.87,63.94,411400.0,63.5362,63.5759,63.4865,63.5561,411400.0
2018-07-26 13:55:00,63.94,64.0,63.91,63.99,161780.0,63.5561,63.6157,63.5262,63.6058,161780.0
2018-07-26 14:00:00,64.0,64.04,63.98,64.01,111780.0,63.6157,63.6555,63.5958,63.6256,111780.0
2018-07-26 14:05:00,64.01,64.04,64.01,64.04,36500.0,63.6256,63.6555,63.6256,63.6555,36500.0
2018-07-26 14:10:00,64.04,64.11,64.04,64.11,134800.0,63.6555,63.725,63.6555,63.725,134800.0
2018-07-26 14:15:00,64.1,64.15,64.05,64.07,201060.0,63.7151,63.7648,63.6654,63.6853,201060.0
2018-07-26 14:20:00,64.07,64.12,64.07,64.12,177520.0,63.6853,63.735,63.6853,63.735,177520.0
2018-07-26 14:25:00,64.1,64.14,64.09,64.13,206540.0,63.7151,63.7549,63.7052,63.7449,206540.0
2018-07-26 14:30:00,64.14,64.17,64.11,64.14,400040.0,63.7549,63.7847,63.725,63.7549,400040.0
2018-07-26 14:35:00,64.14,64.18,64.14,64.15,312780.0,63.7549,63.7946,63.7549,63.7648,312780.0
2018-07-26 14:40:00,64.14,64.16,64.05,64.08,325960.0,63.7549,63.7747,63.6654,63.6952,325960.0
2018-07-26 14:45:00,64.08,64.12,64.08,64.11,135360.0,63.6952,63.735,63.6952,63.725,135360.0
2018-07-26 14:50:00,64.11,64.11,64.04,64.07,232000.0,63.725,63.725,63.6555,63.6853,232000.0
2018-07-26 14:55:00,64.03,64.07,64.01,64.01,215700.0,63.6455,63.6853,63.6256,63.6256,215700.0
2018-07-26 15:00:00,64.02,64.03,63.97,64.02,244100.0,63.6356,63.6455,63.5859,63.6356,244100.0
2018-07-26 15:05:00,64.03,64.09,64.01,64.09,277240.0,63.6455,63.7052,63.6256,63.7052,277240.0
2018-07-26 15:10:00,64.08,64.1,64.03,64.04,212960.0,63.6952,63.7151,63.6455,63.6555,212960.0
2018-07-26 15:15:00,64.03,64.08,64.02,64.07,193440.0,63.6455,63.6952,63.6356,63.6853,193440.0
2018-07-26 15:20:00,64.05,64.07,63.99,64.0,329140.0,63.6654,63.6853,63.6058,63.6157,329140.0
2018-07-26 15:25:00,64.0,64.12,64.0,64.11,338720.0,63.6157,63.735,63.6157,63.725,338720.0
2018-07-26 15:30:00,64.12,64.12,64.03,64.11,372900.0,63.735,63.735,63.6455,63.725,372900.0
2018-07-26 15:35:00,64.09,64.15,64.09,64.14,264800.0,63.7052,63.7648,63.7052,63.7549,264800.0
2018-07-26 15:40:00,64.14,64.16,64.09,64.15,329380.0,63.7549,63.7747,63.7052,63.7648,329380.0
2018-07-26 15:45:00,64.14,64.22,64.13,64.19,688200.0,63.7549,63.8344,63.7449,63.8046,688200.0
2018-07-26 15:50:00,64.18,64.25,64.13,64.24,702000.0,63.7946,63.8642,63.7449,63.8543,702000.0
2018-07-26 15:55:00,64.25,64.37,64.24,64.28,1722780.0,63.8642,63.9835,63.8543,63.894,1722780.0
2018-07-27 09:30:00,64.46,64.57,64.17,64.29,1471800.0,64.0729,64.1823,63.7847,63.904,1471800.0
2018-07-27 09:35:00,64.21,64.27,63.9,64.05,627080.0,63.8244,63.8841,63.5163,63.6654,627080.0
2018-07-27 09:40:00,64.09,64.13,63.95,64.11,450680.0,63.7052,63.7449,63.566,63.725,450680.0
2018-07-27 09:45:00,64.11,64.16,63.95,63.99,329280.0,63.725,63.7747,63.566,63.6058,329280.0
2018-07-27 09:50:00,63.97,64.13,63.95,64.01,396620.0,63.5859,63.7449,63.566,63.6256,396620.0
2018-07-27 09:55:00,64.02,64.08,63.74,63.8,714500.0,63.6356,63.6952,63.3573,63.4169,714500.0
2018-07-27 10:00:00,63.83,63.83,63.56,63.76,669220.0,63.4467,63.4467,63.1783,63.3771,669220.0
2018-07-27 10:05:00,63.71,63.75,63.65,63.74,264080.0,63.3274,63.3672,63.2678,63.3573,264080.0
2018-07-27 10:10:00,63.75,63.8,63.68,63.7,268400.0,63.3672,63.4169,63.2976,63.3175,268400.0
2018-07-27 10:15:00,63.69,63.85,63.66,63.83,363820.0,63.3076,63.4666,63.2777,63.4467,363820.0
2018-07-27 10:20:00,63.83,63.92,63.81,63.86,451000.0,63.4467,63.5362,63.4268,63.4765,451000.0
2018-07-27 10:25:00,63.86,63.88,63.75,63.8,161080.0,63.4765,63.4964,63.3672,63.4169,161080.0
2018-07-27 10:30:00,63.77,63.86,63.72,63.77,173440.0,63.3871,63.4765,63.3374,63.3871,173440.0
2018-07-27 10:35:00,63.77,63.84,63.72,63.74,248840.0,63.3871,63.4567,63.3374,63.3573,248840.0
2018-07-27 10:40:00,63.74,63.76,63.55,63.55,305740.0,63.3573,63.3771,63.1684,63.1684,305740.0
2018-07-27 10:45:00,63.56,63.58,63.38,63.4,612400.0,63.1783,63.1982,62.9994,63.0193,612400.0
2018-07-27 10:50:00,63.38,63.49,63.36,63.42,578780.0,62.9994,63.1088,62.9795,63.0392,578780.0
2018-07-27 10:55:00,63.44,63.54,63.38,63.54,492480.0,63.0591,63.1585,62.9994,63.1585,492480.0
2018-07-27 11:00:00,63.57,63.58,63.5,63.51,320980.0,63.1883,63.1982,63.1187,63.1286,320980.0
2018-07-27 11:05:00,63.53,63.53,63.41,63.42,171280.0,63.1485,63.1485,63.0292,63.0392,171280.0
2018-07-27 11:10:00,63.43,63.53,63.43,63.48,154020.0,63.0491,63.1485,63.0491,63.0988,154020.0
2018-07-27 11:15:00,63.46,63.48,63.35,63.4,154600.0,63.0789,63.0988,62.9696,63.0193,154600.0
2018-07-27 11:20:00,63.44,63.47,63.38,63.41,171280.0,63.0591,63.0889,62.9994,63.0292,171280.0
2018-07-27 11:25:00,63.4,63.48,63.35,63.46,182920.0,63.0193,63.0988,62.9696,63.0789,182920.0
2018-07-27 11:30:00,63.45,63.56,63.39,63.54,279840.0,63.069,63.1783,63.0094,63.1585,279840.0
2018-07-27 11:35:00,63.55,63.58,63.5,63.5,234740.0,63.1684,63.1982,63.1187,63.1187,234740.0
2018-07-27 11:40:00,63.48,63.53,63.42,63.43,191060.0,63.0988,63.1485,63.0392,63.0491,191060.0
2018-07-27 11:45:00,63.43,63.45,63.39,63.45,158700.0,63.0491,63.069,63.0094,63.069,158700.0
2018-07-27 11:50:00,63.44,63.49,63.43,63.45,107120.0,63.0591,63.1088,63.0491,63.069,107120.0
2018-07-27 11:55:00,63.45,63.46,63.3,63.3,262660.0,63.069,63.0789,62.9199,62.9199,262660.0
2018-07-27 12:00:00,63.3,63.31,63.11,63.27,441460.0,62.9199,62.9298,62.731,62.8901,441460.0
2018-07-27 12:05:00,63.26,63.28,63.15,63.19,359420.0,62.8801,62.9,62.7708,62.8106,359420.0
2018-07-27 12:10:00,63.21,63.24,63.14,63.2,468020.0,62.8304,62.8603,62.7609,62.8205,468020.0
2018-07-27 12:15:00,63.2,63.29,63.17,63.29,212700.0,62.8205,62.91,62.7907,62.91,212700.0
2018-07-27 12:20:00,63.27,63.28,63.18,63.18,216580.0,62.8901,62.9,62.8006,62.8006,216580.0
2018-07-27 12:25:00,63.18,63.18,62.95,62.97,471760.0,62.8006,62.8006,62.572,62.5919,471760.0
2018-07-27 12:30:00,62.97,63.0,62.86,62.87,301320.0,62.5919,62.6217,62.4825,62.4925,301320.0
2018-07-27 12:35:00,62.86,62.87,62.67,62.7,965560.0,62.4825,62.4925,62.2937,62.3235,965560.0
2018-07-27 12:40:00,62.68,62.79,62.65,62.78,467600.0,62.3036,62.413,62.2738,62.403,467600.0
2018-07-27 12:45:00,62.78,62.83,62.67,62.67,227920.0,62.403,62.4527,62.2937,62.2937,227920.0
2018-07-27 12:50:00,62.67,62.67,62.46,62.56,585360.0,62.2937,62.2937,62.0849,62.1843,585360.0
2018-07-27 12:55:00,62.55,62.59,62.46,62.47,224340.0,62.1744,62.2142,62.0849,62.0949,224340.0
2018-07-27 13:00:00,62.45,62.47,62.22,62.41,698920.0,62.075,62.0949,61.8464,62.0352,698920.0
2018-07-27 13:05:00,62.4,62.61,62.4,62.6,1143940.0,62.0253,62.234,62.0253,62.2241,1143940.0
2018-07-27 13:10:00,62.57,62.63,62.52,62.58,254140.0,62.1943,62.2539,62.1446,62.2042,254140.0
2018-07-27 13:15:00,62.58,62.6,62.48,62.51,167340.0,62.2042,62.2241,62.1048,62.1346,167340.0
2018-07-27 13:20:00,62.54,62.55,62.43,62.46,216260.0,62.1645,62.1744,62.0551,62.0849,216260.0
2018-07-27 13:25:00,62.47,62.6,62.45,62.53,310800.0,62.0949,62.2241,62.075,62.1545,310800.0
2018-07-27 13:30:00,62.52,62.63,62.49,62.63,223140.0,62.1446,62.2539,62.1148,62.2539,223140.0
2018-07-27 13:35:00,62.64,62.69,62.59,62.68,296080.0,62.2639,62.3136,62.2142,62.3036,296080.0
2018-07-27 13:40:00,62.69,62.69,62.6,62.69,104300.0,62.3136,62.3136,62.2241,62.3136,104300.0
2018-07-27 13:45:00,62.69,62.75,62.65,62.75,298700.0,62.3136,62.3732,62.2738,62.3732,298700.0
2018-07-27 13:50:00,62.73,62.82,62.7,62.77,295380.0,62.3533,62.4428,62.3235,62.3931,295380.0
2018-07-27 13:55:00,62.75,62.84,62.75,62.82,188780.0,62.3732,62.4627,62.3732,62.4428,188780.0
2018-07-27 14:00:00,62.84,62.84,62.67,62.67,370480.0,62.4627,62.4627,62.2937,62.2937,370480.0
2018-07-27 14:05:00,62.69,62.73,62.66,62.7,137840.0,62.3136,62.3533,62.2837,62.3235,137840.0
2018-07-27 14:10:00,62.71,62.72,62.64,62.65,137000.0,62.3334,62.3434,62.2639,62.2738,137000.0
2018-07-27 14:15:00,62.65,62.65,62.47,62.48,219720.0,62.2738,62.2738,62.0949,62.1048,219720.0
2018-07-27 14:20:00,62.49,62.52,62.46,62.47,142380.0,62.1148,62.1446,62.0849,62.0949,142380.0
2018-07-27 14:25:00,62.45,62.45,62.38,62.45,242140.0,62.075,62.075,62.0054,62.075,242140.0
2018-07-27 14:30:00,62.44,62.52,62.39,62.48,313000.0,62.0651,62.1446,62.0154,62.1048,313000.0
2018-07-27 14:35:00,62.48,62.49,62.35,62.36,277620.0,62.1048,62.1148,61.9756,61.9855,277620.0
2018-07-27 14:40:00,62.37,62.55,62.34,62.37,247760.0,61.9955,62.1744,61.9657,61.9955,247760.0
2018-07-27 14:45:00,62.4,62.52,62.4,62.42,117800.0,62.0253,62.1446,62.0253,62.0452,117800.0
2018-07-27 14:50:00,62.43,62.52,62.42,62.52,128420.0,62.0551,62.1446,62.0452,62.1446,128420.0
2018-07-27 14:55:00,62.52,62.55,62.41,62.44,89300.0,62.1446,62.1744,62.0352,62.0651,89300.0
2018-07-27 15:00:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:05:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:10:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:15:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:20:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:25:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:30:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:35:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:40:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:45:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:50:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-27 15:55:00,62.44,62.44,62.44,62.44,0.0,62.0651,62.0651,62.0651,62.0651,0.0
2018-07-30 09:30:00,62.53,62.64,62.19,62.22,1604920.0,62.1545,62.2639,61.8166,61.8464,1604920.0
2018-07-30 09:35:00,62.24,62.34,61.94,61.95,909120.0,61.8663,61.9657,61.5681,61.578,909120.0
2018-07-30 09:40:00,61.93,62.18,61.65,61.67,742160.0,61.5581,61.8066,61.2798,61.2997,742160.0
2018-07-30 09:45:00,61.64,61.75,61.41,61.47,1567460.0,61.2699,61.3792,61.0412,61.1009,1567460.0
2018-07-30 09:50:00,61.5,61.67,61.32,61.33,982900.0,61.1307,61.2997,60.9518,60.9617,982900.0
2018-07-30 09:55:00,61.32,61.55,61.25,61.38,959240.0,60.9518,61.1804,60.8822,61.0114,959240.0
2018-07-30 10:00:00,61.35,61.5,61.31,61.44,681440.0,60.9816,61.1307,60.9419,61.0711,681440.0
2018-07-30 10:05:00,61.44,61.82,61.41,61.81,767740.0,61.0711,61.4488,61.0412,61.4388,767740.0
2018-07-30 10:10:00,61.83,61.83,61.55,61.56,409420.0,61.4587,61.4587,61.1804,61.1903,409420.0
2018-07-30 10:15:00,61.53,61.84,61.48,61.77,445800.0,61.1605,61.4687,61.1108,61.3991,445800.0
2018-07-30 10:20:00,61.74,61.86,61.7,61.75,467960.0,61.3693,61.4885,61.3295,61.3792,467960.0
2018-07-30 10:25:00,61.75,61.99,61.67,61.93,403840.0,61.3792,61.6178,61.2997,61.5581,403840.0
2018-07-30 10:30:00,61.91,62.0,61.83,61.88,342320.0,61.5382,61.6277,61.4587,61.5084,342320.0
2018-07-30 10:35:00,61.83,61.92,61.7,61.89,215460.0,61.4587,61.5482,61.3295,61.5184,215460.0
2018-07-30 10:40:00,61.88,61.9,61.67,61.83,227900.0,61.5084,61.5283,61.2997,61.4587,227900.0
2018-07-30 10:45:00,61.82,61.85,61.69,61.82,233000.0,61.4488,61.4786,61.3196,61.4488,233000.0
2018-07-30 10:50:00,61.82,61.87,61.52,61.61,278400.0,61.4488,61.4985,61.1506,61.24,278400.0
2018-07-30 10:55:00,61.6,61.69,61.52,61.57,343180.0,61.2301,61.3196,61.1506,61.2003,343180.0
2018-07-30 11:00:00,61.61,61.61,61.46,61.47,228700.0,61.24,61.24,61.0909,61.1009,228700.0
2018-07-30 11:05:00,61.49,61.62,61.4,61.41,324520.0,61.1208,61.25,61.0313,61.0412,324520.0
2018-07-30 11:10:00,61.42,61.51,61.36,61.48,138500.0,61.0512,61.1406,60.9915,61.1108,138500.0
2018-07-30 11:15:00,61.48,61.65,61.48,61.65,313600.0,61.1108,61.2798,61.1108,61.2798,313600.0
2018-07-30 11:20:00,61.68,61.76,61.6,61.67,156580.0,61.3096,61.3891,61.2301,61.2997,156580.0
2018-07-30 11:25:00,61.68,61.72,61.62,61.62,151460.0,61.3096,61.3494,61.25,61.25,151460.0
2018-07-30 11:30:00,61.65,61.82,61.63,61.78,300920.0,61.2798,61.4488,61.2599,61.409,300920.0
2018-07-30 11:35:00,61.79,61.79,61.66,61.69,123500.0,61.419,61.419,61.2897,61.3196,123500.0
2018-07-30 11:40:00,61.69,61.88,61.69,61.83,190360.0,61.3196,61.5084,61.3196,61.4587,190360.0
2018-07-30 11:45:00,61.84,61.85,61.76,61.77,96000.0,61.4687,61.4786,61.3891,61.3991,96000.0
2018-07-30 11:50:00,61.75,61.85,61.75,61.79,206580.0,61.3792,61.4786,61.3792,61.419,206580.0
2018-07-30 11:55:00,61.8,62.0,61.77,61.91,228840.0,61.4289,61.6277,61.3991,61.5382,228840.0
2018-07-30 12:00:00,61.91,61.91,61.79,61.83,136080.0,61.5382,61.5382,61.419,61.4587,136080.0
2018-07-30 12:05:00,61.83,61.84,61.65,61.71,230640.0,61.4587,61.4687,61.2798,61.3394,230640.0
2018-07-30 12:10:00,61.71,61.78,61.59,61.62,206260.0,61.3394,61.409,61.2202,61.25,206260.0
2018-07-30 12:15:00,61.62,61.7,61.58,61.58,139180.0,61.25,61.3295,61.2102,61.2102,139180.0
2018-07-30 12:20:00,61.59,61.72,61.59,61.67,180180.0,61.2202,61.3494,61.2202,61.2997,180180.0
2018-07-30 12:25:00,61.65,61.69,61.57,61.57,125400.0,61.2798,61.3196,61.2003,61.2003,125400.0
2018-07-30 12:30:00,61.58,61.6,61.47,61.52,249960.0,61.2102,61.2301,61.1009,61.1506,249960.0
2018-07-30 12:35:00,61.53,61.54,61.38,61.38,212180.0,61.1605,61.1705,61.0114,61.0114,212180.0
2018-07-30 12:40:00,61.37,61.4,61.22,61.29,396520.0,61.0015,61.0313,60.8524,60.922,396520.0
2018-07-30 12:45:00,61.29,61.3,61.21,61.21,292300.0,60.922,60.9319,60.8425,60.8425,292300.0
2018-07-30 12:50:00,61.22,61.41,61.21,61.38,314800.0,60.8524,61.0412,60.8425,61.0114,314800.0
2018-07-30 12:55:00,61.38,61.46,61.36,61.41,209060.0,61.0114,61.0909,60.9915,61.0412,209060.0
2018-07-30 13:00:00,61.41,61.42,61.28,61.29,161640.0,61.0412,61.0512,60.912,60.922,161640.0
2018-07-30 13:05:00,61.27,61.43,61.27,61.43,227300.0,60.9021,61.0611,60.9021,61.0611,227300.0
2018-07-30 13:10:00,61.43,61.5,61.43,61.49,165600.0,61.0611,61.1307,61.0611,61.1208,165600.0
2018-07-30 13:15:00,61.5,61.5,61.32,61.35,196680.0,61.1307,61.1307,60.9518,60.9816,196680.0
2018-07-30 13:20:00,61.33,61.56,61.33,61.53,190000.0,60.9617,61.1903,60.9617,61.1605,190000.0
2018-07-30 13:25:00,61.52,61.59,61.5,61.58,124280.0,61.1506,61.2202,61.1307,61.2102,124280.0
2018-07-30 13:30:00,61.55,61.61,61.54,61.56,73620.0,61.1804,61.24,61.1705,61.1903,73620.0
2018-07-30 13:35:00,61.56,61.59,61.51,61.53,201800.0,61.1903,61.2202,61.1406,61.1605,201800.0
2018-07-30 13:40:00,61.54,61.56,61.42,61.48,148140.0,61.1705,61.1903,61.0512,61.1108,148140.0
2018-07-30 13:45:00,61.45,61.55,61.45,61.52,114240.0,61.081,61.1804,61.081,61.1506,114240.0
2018-07-30 13:50:00,61.52,61.7,61.52,61.68,213360.0,61.1506,61.3295,61.1506,61.3096,213360.0
2018-07-30 13:55:00,61.7,61.76,61.68,61.71,160640.0,61.3295,61.3891,61.3096,61.3394,160640.0
2018-07-30 14:00:00,61.73,61.79,61.67,61.79,106180.0,61.3593,61.419,61.2997,61.419,106180.0
2018-07-30 14:05:00,61.85,61.87,61.71,61.76,150880.0,61.4786,61.4985,61.3394,61.3891,150880.0
2018-07-30 14:10:00,61.74,61.79,61.72,61.74,194400.0,61.3693,61.419,61.3494,61.3693,194400.0
2018-07-30 14:15:00,61.74,61.79,61.73,61.77,109060.0,61.3693,61.419,61.3593,61.3991,109060.0
2018-07-30 14:20:00,61.76,61.77,61.64,61.68,161080.0,61.3891,61.3991,61.2699,61.3096,161080.0
2018-07-30 14:25:00,61.66,61.7,61.6,61.69,129820.0,61.2897,61.3295,61.2301,61.3196,129820.0
2018-07-30 14:30:00,61.72,61.76,61.61,61.65,127960.0,61.3494,61.3891,61.24,61.2798,127960.0
2018-07-30 14:35:00,61.68,61.84,61.66,61.66,139760.0,61.3096,61.4687,61.2897,61.2897,139760.0
2018-07-30 14:40:00,61.67,61.67,61.64,61.67,84640.0,61.2997,61.2997,61.2699,61.2997,84640.0
2018-07-30 14:45:00,61.64,61.64,61.53,61.57,277220.0,61.2699,61.2699,61.1605,61.2003,277220.0
2018-07-30 14:50:00,61.59,61.66,61.55,61.63,194500.0,61.2202,61.2897,61.1804,61.2599,194500.0
2018-07-30 14:55:00,61.63,61.71,61.53,61.6,242060.0,61.2599,61.3394,61.1605,61.2301,242060.0
2018-07-30 15:00:00,61.6,61.72,61.59,61.68,192380.0,61.2301,61.3494,61.2202,61.3096,192380.0
2018-07-30 15:05:00,61.71,61.75,61.64,61.64,167060.0,61.3394,61.3792,61.2699,61.2699,167060.0
2018-07-30 15:10:00,61.64,61.64,61.51,61.53,72000.0,61.2699,61.2699,61.1406,61.1605,72000.0
2018-07-30 15:15:00,61.54,61.64,61.5,61.55,260980.0,61.1705,61.2699,61.1307,61.1804,260980.0
2018-07-30 15:20:00,61.53,61.57,61.46,61.46,193520.0,61.1605,61.2003,61.0909,61.0909,193520.0
2018-07-30 15:25:00,61.47,61.54,61.42,61.44,197780.0,61.1009,61.1705,61.0512,61.0711,197780.0
2018-07-30 15:30:00,61.43,61.62,61.4,61.6,210620.0,61.0611,61.25,61.0313,61.2301,210620.0
2018-07-30 15:35:00,61.65,61.67,61.54,61.54,332900.0,61.2798,61.2997,61.1705,61.1705,332900.0
2018-07-30 15:40:00,61.54,61.59,61.47,61.5,206320.0,61.1705,61.2202,61.1009,61.1307,206320.0
2018-07-30 15:45:00,61.46,61.54,61.45,61.45,224100.0,61.0909,61.1705,61.081,61.081,224100.0
2018-07-30 15:50:00,61.43,61.58,61.37,61.5,477320.0,61.0611,61.2102,61.0015,61.1307,477320.0
2018-07-30 15:55:00,61.5,61.56,61.42,61.52,865200.0,61.1307,61.1903,61.0512,61.1506,865200.0
2018-07-31 09:30:00,61.59,61.72,61.31,61.66,1171760.0,61.2202,61.3494,60.9419,61.2897,1171760.0
2018-07-31 09:35:00,61.65,61.88,61.63,61.8,404760.0,61.2798,61.5084,61.2599,61.4289,404760.0
2018-07-31 09:40:00,61.82,61.84,61.52,61.56,466600.0,61.4488,61.4687,61.1506,61.1903,466600.0
2018-07-31 09:45:00,61.55,61.63,61.3,61.35,674260.0,61.1804,61.2599,60.9319,60.9816,674260.0
2018-07-31 09:50:00,61.32,61.39,61.18,61.39,730600.0,60.9518,61.0214,60.8126,61.0214,730600.0
2018-07-31 09:55:00,61.37,61.42,61.16,61.31,289460.0,61.0015,61.0512,60.7928,60.9419,289460.0
2018-07-31 10:00:00,61.26,61.33,61.08,61.32,492980.0,60.8922,60.9617,60.7132,60.9518,492980.0
2018-07-31 10:05:00,61.3,61.36,61.05,61.18,316420.0,60.9319,60.9915,60.6834,60.8126,316420.0
2018-07-31 10:10:00,61.2,61.33,61.1,61.1,284060.0,60.8325,60.9617,60.7331,60.7331,284060.0
2018-07-31 10:15:00,61.1,61.12,60.91,60.93,522460.0,60.7331,60.753,60.5443,60.5641,522460.0
2018-07-31 10:20:00,60.91,61.05,60.81,61.05,525080.0,60.5443,60.6834,60.4449,60.6834,525080.0
2018-07-31 10:25:00,61.01,61.15,60.98,61.02,294180.0,60.6437,60.7828,60.6138,60.6536,294180.0
2018-07-31 10:30:00,61.05,61.23,61.04,61.22,220660.0,60.6834,60.8623,60.6735,60.8524,220660.0
2018-07-31 10:35:00,61.21,61.39,61.21,61.29,430460.0,60.8425,61.0214,60.8425,60.922,430460.0
2018-07-31 10:40:00,61.32,61.32,61.11,61.16,218360.0,60.9518,60.9518,60.7431,60.7928,218360.0
2018-07-31 10:45:00,61.12,61.27,61.12,61.25,126300.0,60.753,60.9021,60.753,60.8822,126300.0
2018-07-31 10:50:00,61.27,61.34,61.2,61.2,189340.0,60.9021,60.9717,60.8325,60.8325,189340.0
2018-07-31 10:55:00,61.17,61.31,61.15,61.19,68000.0,60.8027,60.9419,60.7828,60.8226,68000.0
2018-07-31 11:00:00,61.15,61.34,61.15,61.34,141180.0,60.7828,60.9717,60.7828,60.9717,141180.0
2018-07-31 11:05:00,61.35,61.47,61.34,61.47,287160.0,60.9816,61.1009,60.9717,61.1009,287160.0
2018-07-31 11:10:00,61.45,61.57,61.45,61.5,435060.0,61.081,61.2003,61.081,61.1307,435060.0
2018-07-31 11:15:00,61.5,61.67,61.5,61.54,269560.0,61.1307,61.2997,61.1307,61.1705,269560.0
2018-07-31 11:20:00,61.52,61.6,61.5,61.58,231220.0,61.1506,61.2301,61.1307,61.2102,231220.0
2018-07-31 11:25:00,61.59,61.64,61.53,61.58,147720.0,61.2202,61.2699,61.1605,61.2102,147720.0
2018-07-31 11:30:00,61.58,61.62,61.48,61.5,346220.0,61.2102,61.25,61.1108,61.1307,346220.0
2018-07-31 11:35:00,61.52,61.52,61.44,61.48,305160.0,61.1506,61.1506,61.0711,61.1108,305160.0
2018-07-31 11:40:00,61.49,61.7,61.49,61.7,204880.0,61.1208,61.3295,61.1208,61.3295,204880.0
2018-07-31 11:45:00,61.68,61.85,61.64,61.78,651720.0,61.3096,61.4786,61.2699,61.409,651720.0
2018-07-31 11:50:00,61.78,61.93,61.78,61.93,636520.0,61.409,61.5581,61.409,61.5581,636520.0
2018-07-31 11:55:00,61.92,61.92,61.82,61.9,299500.0,61.5482,61.5482,61.4488,61.5283,299500.0
2018-07-31 12:00:00,61.91,62.06,61.91,61.99,241840.0,61.5382,61.6873,61.5382,61.6178,241840.0
2018-07-31 12:05:00,61.99,61.99,61.9,61.9,213080.0,61.6178,61.6178,61.5283,61.5283,213080.0
2018-07-31 12:10:00,61.89,61.94,61.89,61.9,117720.0,61.5184,61.5681,61.5184,61.5283,117720.0
2018-07-31 12:15:00,61.91,61.95,61.91,61.91,69800.0,61.5382,61.578,61.5382,61.5382,69800.0
2018-07-31 12:20:00,61.91,62.02,61.91,62.01,186800.0,61.5382,61.6476,61.5382,61.6376,186800.0
2018-07-31 12:25:00,62.02,62.03,61.95,61.98,233700.0,61.6476,61.6575,61.578,61.6078,233700.0
2018-07-31 12:30:00,61.97,61.97,61.9,61.91,135720.0,61.5979,61.5979,61.5283,61.5382,135720.0
2018-07-31 12:35:00,61.92,61.96,61.76,61.79,153900.0,61.5482,61.5879,61.3891,61.419,153900.0
2018-07-31 12:40:00,61.76,61.83,61.75,61.79,135700.0,61.3891,61.4587,61.3792,61.419,135700.0
2018-07-31 12:45:00,61.78,61.8,61.7,61.7,87700.0,61.409,61.4289,61.3295,61.3295,87700.0
2018-07-31 12:50:00,61.73,61.77,61.72,61.75,84600.0,61.3593,61.3991,61.3494,61.3792,84600.0
2018-07-31 12:55:00,61.73,61.81,61.73,61.81,62880.0,61.3593,61.4388,61.3593,61.4388,62880.0
2018-07-31 13:00:00,61.79,61.87,61.79,61.85,97120.0,61.419,61.4985,61.419,61.4786,97120.0
2018-07-31 13:05:00,61.84,61.85,61.71,61.76,134080.0,61.4687,61.4786,61.3394,61.3891,134080.0
2018-07-31 13:10:00,61.75,61.81,61.65,61.65,102880.0,61.3792,61.4388,61.2798,61.2798,102880.0
2018-07-31 13:15:00,61.67,61.73,61.63,61.66,78080.0,61.2997,61.3593,61.2599,61.2897,78080.0
2018-07-31 13:20:00,61.68,61.71,61.61,61.68,128000.0,61.3096,61.3394,61.24,61.3096,128000.0
2018-07-31 13:25:00,61.71,61.71,61.57,61.57,111340.0,61.3394,61.3394,61.2003,61.2003,111340.0
2018-07-31 13:30:00,61.58,61.67,61.52,61.56,134000.0,61.2102,61.2997,61.1506,61.1903,134000.0
2018-07-31 13:35:00,61.58,61.6,61.5,61.55,171300.0,61.2102,61.2301,61.1307,61.1804,171300.0
2018-07-31 13:40:00,61.54,61.55,61.52,61.52,154000.0,61.1705,61.1804,61.1506,61.1506,154000.0
2018-07-31 13:45:00,61.54,61.78,61.52,61.7,232460.0,61.1705,61.409,61.1506,61.3295,232460.0
2018-07-31 13:50:00,61.7,61.77,61.65,61.68,138980.0,61.3295,61.3991,61.2798,61.3096,138980.0
2018-07-31 13:55:00,61.67,61.69,61.59,61.69,135400.0,61.2997,61.3196,61.2202,61.3196,135400.0
2018-07-31 14:00:00,61.66,61.7,61.63,61.66,52600.0,61.2897,61.3295,61.2599,61.2897,52600.0
2018-07-31 14:05:00,61.62,61.65,61.59,61.62,22000.0,61.25,61.2798,61.2202,61.25,22000.0
2018-07-31 14:10:00,61.61,61.62,61.59,61.6,111400.0,61.24,61.25,61.2202,61.2301,111400.0
2018-07-31 14:15:00,61.6,61.66,61.6,61.66,72220.0,61.2301,61.2897,61.2301,61.2897,72220.0
2018-07-31 14:20:00,61.68,61.72,61.64,61.71,97800.0,61.3096,61.3494,61.2699,61.3394,97800.0
2018-07-31 14:25:00,61.71,61.75,61.68,61.69,76580.0,61.3394,61.3792,61.3096,61.3196,76580.0
2018-07-31 14:30:00,61.71,61.77,61.71,61.73,84320.0,61.3394,61.3991,61.3394,61.3593,84320.0
2018-07-31 14:35:00,61.72,61.77,61.72,61.72,30460.0,61.3494,61.3991,61.3494,61.3494,30460.0
2018-07-31 14:40:00,61.73,61.77,61.67,61.77,60000.0,61.3593,61.3991,61.2997,61.3991,60000.0
2018-07-31 14:45:00,61.74,61.77,61.71,61.74,60180.0,61.3693,61.3991,61.3394,61.3693,60180.0
2018-07-31 14:50:00,61.71,61.8,61.7,61.74,143900.0,61.3394,61.4289,61.3295,61.3693,143900.0
2018-07-31 14:55:00,61.75,61.78,61.73,61.73,22000.0,61.3792,61.409,61.3593,61.3593,22000.0
2018-07-31 15:00:00,61.73,61.73,61.57,61.59,287020.0,61.3593,61.3593,61.2003,61.2202,287020.0
2018-07-31 15:05:00,61.58,61.62,61.51,61.58,93000.0,61.2102,61.25,61.1406,61.2102,93000.0
2018-07-31 15:10:00,61.58,61.64,61.55,61.61,102000.0,61.2102,61.2699,61.1804,61.24,102000.0
2018-07-31 15:15:00,61.62,61.63,61.53,61.56,123440.0,61.25,61.2599,61.1605,61.1903,123440.0
2018-07-31 15:20:00,61.52,61.58,61.49,61.57,125980.0,61.1506,61.2102,61.1208,61.2003,125980.0
2018-07-31 15:25:00,61.56,61.56,61.5,61.54,104840.0,61.1903,61.1903,61.1307,61.1705,104840.0
2018-07-31 15:30:00,61.56,61.66,61.55,61.63,212100.0,61.1903,61.2897,61.1804,61.2599,212100.0
2018-07-31 15:35:00,61.6,61.63,61.55,61.58,375020.0,61.2301,61.2599,61.1804,61.2102,375020.0
2018-07-31 15:40:00,61.58,61.59,61.52,61.53,235100.0,61.2102,61.2202,61.1506,61.1605,235100.0
2018-07-31 15:45:00,61.56,61.57,61.41,61.45,609540.0,61.1903,61.2003,61.0412,61.081,609540.0
2018-07-31 15:50:00,61.46,61.47,61.31,61.36,1144280.0,61.0909,61.1009,60.9419,60.9915,1144280.0
2018-07-31 15:55:00,61.37,61.45,61.35,61.39,1918960.0,61.0015,61.081,60.9816,61.0214,1918960.0
2018-08-01 09:30:00,61.96,62.28,61.88,62.15,1942620.0,61.5879,61.906,61.5084,61.7768,1942620.0
2018-08-01 09:35:00,62.2,62.3,61.88,61.88,589720.0,61.8265,61.9259,61.5084,61.5084,589720.0
2018-08-01 09:40:00,61.95,62.12,61.83,62.09,687180.0,61.578,61.747,61.4587,61.7172,687180.0
2018-08-01 09:45:00,62.13,62.18,62.06,62.12,643600.0,61.7569,61.8066,61.6873,61.747,643600.0
2018-08-01 09:50:00,62.12,62.15,61.97,62.0,470400.0,61.747,61.7768,61.5979,61.6277,470400.0
2018-08-01 09:55:00,62.0,62.1,62.0,62.08,716800.0,61.6277,61.7271,61.6277,61.7072,716800.0
2018-08-01 10:00:00,62.05,62.1,61.7,61.71,772920.0,61.6774,61.7271,61.3295,61.3394,772920.0
2018-08-01 10:05:00,61.71,61.93,61.71,61.91,411860.0,61.3394,61.5581,61.3394,61.5382,411860.0
2018-08-01 10:10:00,61.91,61.99,61.83,61.85,215560.0,61.5382,61.6178,61.4587,61.4786,215560.0
2018-08-01 10:15:00,61.87,61.95,61.86,61.92,178800.0,61.4985,61.578,61.4885,61.5482,178800.0
2018-08-01 10:20:00,61.94,62.01,61.88,62.01,186820.0,61.5681,61.6376,61.5084,61.6376,186820.0
2018-08-01 10:25:00,62.0,62.06,61.95,62.05,359720.0,61.6277,61.6873,61.578,61.6774,359720.0
2018-08-01 10:30:00,62.07,62.12,61.91,61.93,413360.0,61.6973,61.747,61.5382,61.5581,413360.0
2018-08-01 10:35:00,61.94,62.03,61.85,61.99,320040.0,61.5681,61.6575,61.4786,61.6178,320040.0
2018-08-01 10:40:00,61.99,62.04,61.95,61.98,284400.0,61.6178,61.6675,61.578,61.6078,284400.0
2018-08-01 10:45:00,61.99,61.99,61.92,61.93,131200.0,61.6178,61.6178,61.5482,61.5581,131200.0
2018-08-01 10:50:00,61.93,61.95,61.77,61.84,156580.0,61.5581,61.578,61.3991,61.4687,156580.0
2018-08-01 10:55:00,61.84,61.85,61.71,61.82,253460.0,61.4687,61.4786,61.3394,61.4488,253460.0
2018-08-01 11:00:00,61.8,61.8,61.73,61.77,89300.0,61.4289,61.4289,61.3593,61.3991,89300.0
2018-08-01 11:05:00,61.77,61.77,61.67,61.68,130860.0,61.3991,61.3991,61.2997,61.3096,130860.0
2018-08-01 11:10:00,61.69,61.71,61.58,61.63,177060.0,61.3196,61.3394,61.2102,61.2599,177060.0
2018-08-01 11:15:00,61.68,61.71,61.6,61.63,136160.0,61.3096,61.3394,61.2301,61.2599,136160.0
2018-08-01 11:20:00,61.6,61.71,61.55,61.68,267820.0,61.2301,61.3394,61.1804,61.3096,267820.0
2018-08-01 11:25:00,61.67,61.67,61.61,61.63,133080.0,61.2997,61.2997,61.24,61.2599,133080.0
2018-08-01 11:30:00,61.65,61.67,61.49,61.49,322700.0,61.2798,61.2997,61.1208,61.1208,322700.0
2018-08-01 11:35:00,61.5,61.55,61.43,61.54,102840.0,61.1307,61.1804,61.0611,61.1705,102840.0
2018-08-01 11:40:00,61.53,61.53,61.38,61.39,201300.0,61.1605,61.1605,61.0114,61.0214,201300.0
2018-08-01 11:45:00,61.41,61.43,61.38,61.39,223300.0,61.0412,61.0611,61.0114,61.0214,223300.0
2018-08-01 11:50:00,61.39,61.57,61.33,61.57,300960.0,61.0214,61.2003,60.9617,61.2003,300960.0
2018-08-01 11:55:00,61.56,61.56,61.42,61.47,157640.0,61.1903,61.1903,61.0512,61.1009,157640.0
2018-08-01 12:00:00,61.5,61.57,61.41,61.54,245040.0,61.1307,61.2003,61.0412,61.1705,245040.0
2018-08-01 12:05:00,61.55,61.65,61.54,61.6,108160.0,61.1804,61.2798,61.1705,61.2301,108160.0
2018-08-01 12:10:00,61.59,61.66,61.58,61.65,37340.0,61.2202,61.2897,61.2102,61.2798,37340.0
2018-08-01 12:15:00,61.58,61.65,61.58,61.59,35000.0,61.2102,61.2798,61.2102,61.2202,35000.0
2018-08-01 12:20:00,61.6,61.6,61.45,61.48,76880.0,61.2301,61.2301,61.081,61.1108,76880.0
2018-08-01 12:25:00,61.48,61.51,61.4,61.45,135160.0,61.1108,61.1406,61.0313,61.081,135160.0
2018-08-01 12:30:00,61.44,61.5,61.41,61.5,41300.0,61.0711,61.1307,61.0412,61.1307,41300.0
2018-08-01 12:35:00,61.49,61.54,61.46,61.54,35860.0,61.1208,61.1705,61.0909,61.1705,35860.0
2018-08-01 12:40:00,61.52,61.68,61.5,61.64,164000.0,61.1506,61.3096,61.1307,61.2699,164000.0
2018-08-01 12:45:00,61.64,61.64,61.53,61.57,89000.0,61.2699,61.2699,61.1605,61.2003,89000.0
2018-08-01 12:50:00,61.6,61.68,61.6,61.66,174560.0,61.2301,61.3096,61.2301,61.2897,174560.0
2018-08-01 12:55:00,61.67,61.67,61.53,61.56,104040.0,61.2997,61.2997,61.1605,61.1903,104040.0
2018-08-01 13:00:00,61.57,61.59,61.55,61.56,56000.0,61.2003,61.2202,61.1804,61.1903,56000.0
2018-08-01 13:05:00,61.56,61.58,61.54,61.57,94000.0,61.1903,61.2102,61.1705,61.2003,94000.0
2018-08-01 13:10:00,61.6,61.6,61.48,61.49,103640.0,61.2301,61.2301,61.1108,61.1208,103640.0
2018-08-01 13:15:00,61.49,61.54,61.48,61.5,59000.0,61.1208,61.1705,61.1108,61.1307,59000.0
2018-08-01 13:20:00,61.52,61.57,61.51,61.52,46000.0,61.1506,61.2003,61.1406,61.1506,46000.0
2018-08-01 13:25:00,61.55,61.55,61.43,61.43,65400.0,61.1804,61.1804,61.0611,61.0611,65400.0
2018-08-01 13:30:00,61.46,61.51,61.45,61.47,44380.0,61.0909,61.1406,61.081,61.1009,44380.0
2018-08-01 13:35:00,61.46,61.5,61.45,61.48,124900.0,61.0909,61.1307,61.081,61.1108,124900.0
2018-08-01 13:40:00,61.48,61.48,61.38,61.43,142140.0,61.1108,61.1108,61.0114,61.0611,142140.0
2018-08-01 13:45:00,61.44,61.45,61.38,61.4,69160.0,61.0711,61.081,61.0114,61.0313,69160.0
2018-08-01 13:50:00,61.39,61.46,61.39,61.44,116720.0,61.0214,61.0909,61.0214,61.0711,116720.0
2018-08-01 13:55:00,61.43,61.5,61.38,61.43,190460.0,61.0611,61.1307,61.0114,61.0611,190460.0
2018-08-01 14:00:00,61.43,61.51,61.4,61.44,210820.0,61.0611,61.1406,61.0313,61.0711,210820.0
2018-08-01 14:05:00,61.45,61.46,61.3,61.34,251660.0,61.081,61.0909,60.9319,60.9717,251660.0
2018-08-01 14:10:00,61.35,61.46,61.25,61.4,179220.0,60.9816,61.0909,60.8822,61.0313,179220.0
2018-08-01 14:15:00,61.43,61.57,61.43,61.55,310360.0,61.0611,61.2003,61.0611,61.1804,310360.0
2018-08-01 14:20:00,61.53,61.66,61.53,61.58,121000.0,61.1605,61.2897,61.1605,61.2102,121000.0
2018-08-01 14:25:00,61.56,61.67,61.56,61.67,130000.0,61.1903,61.2997,61.1903,61.2997,130000.0
2018-08-01 14:30:00,61.67,61.77,61.67,61.74,385860.0,61.2997,61.3991,61.2997,61.3693,385860.0
2018-08-01 14:35:00,61.74,61.78,61.72,61.76,236900.0,61.3693,61.409,61.3494,61.3891,236900.0
2018-08-01 14:40:00,61.78,61.82,61.67,61.67,174600.0,61.409,61.4488,61.2997,61.2997,174600.0
2018-08-01 14:45:00,61.69,61.72,61.63,61.68,85180.0,61.3196,61.3494,61.2599,61.3096,85180.0
2018-08-01 14:50:00,61.7,61.75,61.66,61.69,128000.0,61.3295,61.3792,61.2897,61.3196,128000.0
2018-08-01 14:55:00,61.7,61.8,61.65,61.78,164960.0,61.3295,61.4289,61.2798,61.409,164960.0
2018-08-01 15:00:00,61.79,61.82,61.64,61.65,285580.0,61.419,61.4488,61.2699,61.2798,285580.0
2018-08-01 15:05:00,61.63,61.75,61.61,61.75,263500.0,61.2599,61.3792,61.24,61.3792,263500.0
2018-08-01 15:10:00,61.72,61.75,61.66,61.72,256000.0,61.3494,61.3792,61.2897,61.3494,256000.0
2018-08-01 15:15:00,61.7,61.72,61.65,61.72,96300.0,61.3295,61.3494,61.2798,61.3494,96300.0
2018-08-01 15:20:00,61.7,61.77,61.7,61.76,147480.0,61.3295,61.3991,61.3295,61.3891,147480.0
2018-08-01 15:25:00,61.76,61.81,61.74,61.78,125960.0,61.3891,61.4388,61.3693,61.409,125960.0
2018-08-01 15:30:00,61.78,61.82,61.76,61.81,186160.0,61.409,61.4488,61.3891,61.4388,186160.0
2018-08-01 15:35:00,61.81,61.86,61.8,61.86,208980.0,61.4388,61.4885,61.4289,61.4885,208980.0
2018-08-01 15:40:00,61.84,61.86,61.77,61.86,189300.0,61.4687,61.4885,61.3991,61.4885,189300.0
2018-08-01 15:45:00,61.87,61.88,61.79,61.8,159700.0,61.4985,61.5084,61.419,61.4289,159700.0
2018-08-01 15:50:00,61.79,61.82,61.75,61.79,339780.0,61.419,61.4488,61.3792,61.419,339780.0
2018-08-01 15:55:00,61.79,61.79,61.59,61.65,1392860.0,61.419,61.419,61.2202,61.2798,1392860.0
2018-08-02 09:30:00,60.93,61.18,60.9,61.09,1068060.0,60.5641,60.8126,60.5343,60.7232,1068060.0
2018-08-02 09:35:00,61.07,61.35,61.04,61.3,582820.0,60.7033,60.9816,60.6735,60.9319,582820.0
2018-08-02 09:40:00,61.27,61.37,61.16,61.18,531580.0,60.9021,61.0015,60.7928,60.8126,531580.0
2018-08-02 09:45:00,61.18,61.23,61.0,61.09,390960.0,60.8126,60.8623,60.6337,60.7232,390960.0
2018-08-02 09:50:00,61.11,61.21,61.06,61.16,517780.0,60.7431,60.8425,60.6934,60.7928,517780.0
2018-08-02 09:55:00,61.16,61.22,61.12,61.17,433860.0,60.7928,60.8524,60.753,60.8027,433860.0
2018-08-02 10:00:00,61.19,61.22,61.13,61.2,554520.0,60.8226,60.8524,60.7629,60.8325,554520.0
2018-08-02 10:05:00,61.2,61.28,61.19,61.24,630600.0,60.8325,60.912,60.8226,60.8723,630600.0
2018-08-02 10:10:00,61.24,61.24,61.15,61.15,329100.0,60.8723,60.8723,60.7828,60.7828,329100.0
2018-08-02 10:15:00,61.15,61.28,61.11,61.26,322240.0,60.7828,60.912,60.7431,60.8922,322240.0
2018-08-02 10:20:00,61.26,61.35,61.25,61.25,326500.0,60.8922,60.9816,60.8822,60.8822,326500.0
2018-08-02 10:25:00,61.29,61.4,61.27,61.31,349680.0,60.922,61.0313,60.9021,60.9419,349680.0
2018-08-02 10:30:00,61.29,61.32,61.22,61.26,178120.0,60.922,60.9518,60.8524,60.8922,178120.0
2018-08-02 10:35:00,61.26,61.39,61.2,61.36,235280.0,60.8922,61.0214,60.8325,60.9915,235280.0
2018-08-02 10:40:00,61.36,61.4,61.3,61.33,255360.0,60.9915,61.0313,60.9319,60.9617,255360.0
2018-08-02 10:45:00,61.34,61.38,61.31,61.36,257040.0,60.9717,61.0114,60.9419,60.9915,257040.0
2018-08-02 10:50:00,61.39,61.48,61.29,61.33,211880.0,61.0214,61.1108,60.922,60.9617,211880.0
2018-08-02 10:55:00,61.33,61.35,61.27,61.3,177600.0,60.9617,60.9816,60.9021,60.9319,177600.0
2018-08-02 11:00:00,61.32,61.35,61.16,61.18,162400.0,60.9518,60.9816,60.7928,60.8126,162400.0
2018-08-02 11:05:00,61.16,61.24,61.15,61.22,161960.0,60.7928,60.8723,60.7828,60.8524,161960.0
2018-08-02 11:10:00,61.17,61.3,61.14,61.3,119140.0,60.8027,60.9319,60.7729,60.9319,119140.0
2018-08-02 11:15:00,61.32,61.41,61.3,61.39,112040.0,60.9518,61.0412,60.9319,61.0214,112040.0
2018-08-02 11:20:00,61.4,61.45,61.39,61.4,55060.0,61.0313,61.081,61.0214,61.0313,55060.0
2018-08-02 11:25:00,61.42,61.59,61.41,61.58,284680.0,61.0512,61.2202,61.0412,61.2102,284680.0
2018-08-02 11:30:00,61.6,61.71,61.59,61.7,215860.0,61.2301,61.3394,61.2202,61.3295,215860.0
2018-08-02 11:35:00,61.71,61.82,61.68,61.71,187840.0,61.3394,61.4488,61.3096,61.3394,187840.0
2018-08-02 11:40:00,61.71,61.76,61.68,61.75,96140.0,61.3394,61.3891,61.3096,61.3792,96140.0
2018-08-02 11:45:00,61.76,61.87,61.74,61.79,184960.0,61.3891,61.4985,61.3693,61.419,184960.0
2018-08-02 11:50:00,61.78,61.8,61.74,61.75,296700.0,61.409,61.4289,61.3693,61.3792,296700.0
2018-08-02 11:55:00,61.7,61.73,61.66,61.71,54000.0,61.3295,61.3593,61.2897,61.3394,54000.0
2018-08-02 12:00:00,61.7,61.7,61.6,61.66,150160.0,61.3295,61.3295,61.2301,61.2897,150160.0
2018-08-02 12:05:00,61.66,61.89,61.66,61.86,130020.0,61.2897,61.5184,61.2897,61.4885,130020.0
2018-08-02 12:10:00,61.87,61.91,61.81,61.83,174060.0,61.4985,61.5382,61.4388,61.4587,174060.0
2018-08-02 12:15:00,61.84,61.93,61.78,61.93,254980.0,61.4687,61.5581,61.409,61.5581,254980.0
2018-08-02 12:20:00,61.92,61.95,61.89,61.92,167140.0,61.5482,61.578,61.5184,61.5482,167140.0
2018-08-02 12:25:00,61.94,62.03,61.91,61.99,306920.0,61.5681,61.6575,61.5382,61.6178,306920.0
2018-08-02 12:30:00,61.98,62.02,61.8,61.89,190760.0,61.6078,61.6476,61.4289,61.5184,190760.0
2018-08-02 12:35:00,61.89,62.04,61.86,61.86,334960.0,61.5184,61.6675,61.4885,61.4885,334960.0
2018-08-02 12:40:00,61.87,62.01,61.87,62.0,246700.0,61.4985,61.6376,61.4985,61.6277,246700.0
2018-08-02 12:45:00,62.0,62.02,61.89,61.92,89500.0,61.6277,61.6476,61.5184,61.5482,89500.0
2018-08-02 12:50:00,61.93,61.94,61.83,61.85,299960.0,61.5581,61.5681,61.4587,61.4786,299960.0
2018-08-02 12:55:00,61.85,61.91,61.83,61.85,112940.0,61.4786,61.5382,61.4587,61.4786,112940.0
2018-08-02 13:00:00,61.87,61.97,61.85,61.97,56520.0,61.4985,61.5979,61.4786,61.5979,56520.0
2018-08-02 13:05:00,61.96,61.98,61.92,61.98,49720.0,61.5879,61.6078,61.5482,61.6078,49720.0
2018-08-02 13:10:00,61.98,62.02,61.95,61.95,98560.0,61.6078,61.6476,61.578,61.578,98560.0
2018-08-02 13:15:00,61.97,62.05,61.94,62.04,205140.0,61.5979,61.6774,61.5681,61.6675,205140.0
2018-08-02 13:20:00,62.05,62.08,62.04,62.08,233260.0,61.6774,61.7072,61.6675,61.7072,233260.0
2018-08-02 13:25:00,62.07,62.09,62.06,62.08,143460.0,61.6973,61.7172,61.6873,61.7072,143460.0
2018-08-02 13:30:00,62.08,62.19,62.07,62.19,243000.0,61.7072,61.8166,61.6973,61.8166,243000.0
2018-08-02 13:35:00,62.18,62.22,62.1,62.1,168980.0,61.8066,61.8464,61.7271,61.7271,168980.0
2018-08-02 13:40:00,62.11,62.16,62.09,62.1,127280.0,61.737,61.7867,61.7172,61.7271,127280.0
2018-08-02 13:45:00,62.1,62.21,62.1,62.19,209020.0,61.7271,61.8364,61.7271,61.8166,209020.0
2018-08-02 13:50:00,62.21,62.21,62.06,62.07,146560.0,61.8364,61.8364,61.6873,61.6973,146560.0
2018-08-02 13:55:00,62.06,62.11,61.96,61.98,125580.0,61.6873,61.737,61.5879,61.6078,125580.0
2018-08-02 14:00:00,61.96,62.11,61.94,62.09,193160.0,61.5879,61.737,61.5681,61.7172,193160.0
2018-08-02 14:05:00,62.08,62.1,62.04,62.07,106120.0,61.7072,61.7271,61.6675,61.6973,106120.0
2018-08-02 14:10:00,62.07,62.11,62.05,62.09,114740.0,61.6973,61.737,61.6774,61.7172,114740.0
2018-08-02 14:15:00,62.09,62.1,61.96,61.96,191800.0,61.7172,61.7271,61.5879,61.5879,191800.0
2018-08-02 14:20:00,61.96,62.06,61.96,61.99,155520.0,61.5879,61.6873,61.5879,61.6178,155520.0
2018-08-02 14:25:00,61.99,62.07,61.97,62.03,134640.0,61.6178,61.6973,61.5979,61.6575,134640.0
2018-08-02 14:30:00,62.04,62.12,61.99,62.0,275340.0,61.6675,61.747,61.6178,61.6277,275340.0
2018-08-02 14:35:00,62.02,62.09,62.01,62.07,136160.0,61.6476,61.7172,61.6376,61.6973,136160.0
2018-08-02 14:40:00,62.07,62.12,62.05,62.07,209200.0,61.6973,61.747,61.6774,61.6973,209200.0
2018-08-02 14:45:00,62.08,62.11,62.02,62.02,166800.0,61.7072,61.737,61.6476,61.6476,166800.0
2018-08-02 14:50:00,62.03,62.11,62.02,62.09,304340.0,61.6575,61.737,61.6476,61.7172,304340.0
2018-08-02 14:55:00,62.07,62.09,62.05,62.08,169960.0,61.6973,61.7172,61.6774,61.7072,169960.0
2018-08-02 15:00:00,62.07,62.07,62.0,62.04,205600.0,61.6973,61.6973,61.6277,61.6675,205600.0
2018-08-02 15:05:00,62.03,62.08,62.01,62.02,109080.0,61.6575,61.7072,61.6376,61.6476,109080.0
2018-08-02 15:10:00,62.02,62.02,61.95,62.0,118000.0,61.6476,61.6476,61.578,61.6277,118000.0
2018-08-02 15:15:00,62.0,62.1,62.0,62.1,174740.0,61.6277,61.7271,61.6277,61.7271,174740.0
2018-08-02 15:20:00,62.1,62.1,62.04,62.07,216320.0,61.7271,61.7271,61.6675,61.6973,216320.0
2018-08-02 15:25:00,62.09,62.09,62.02,62.08,306020.0,61.7172,61.7172,61.6476,61.7072,306020.0
2018-08-02 15:30:00,62.08,62.12,62.06,62.1,218000.0,61.7072,61.747,61.6873,61.7271,218000.0
2018-08-02 15:35:00,62.1,62.13,62.07,62.07,230740.0,61.7271,61.7569,61.6973,61.6973,230740.0
2018-08-02 15:40:00,62.06,62.12,62.04,62.12,283220.0,61.6873,61.747,61.6675,61.747,283220.0
2018-08-02 15:45:00,62.12,62.19,62.12,62.17,452200.0,61.747,61.8166,61.747,61.7967,452200.0
2018-08-02 15:50:00,62.17,62.2,62.09,62.12,331620.0,61.7967,61.8265,61.7172,61.747,331620.0
2018-08-02 15:55:00,62.12,62.14,62.05,62.06,910720.0,61.747,61.7669,61.6774,61.6873,910720.0
2018-08-03 09:30:00,62.26,62.33,61.93,61.94,817400.0,61.8861,61.9557,61.5581,61.5681,817400.0
2018-08-03 09:35:00,61.9,62.01,61.76,61.96,445400.0,61.5283,61.6376,61.3891,61.5879,445400.0
2018-08-03 09:40:00,61.95,62.01,61.9,61.9,223940.0,61.578,61.6376,61.5283,61.5283,223940.0
2018-08-03 09:45:00,61.89,61.9,61.67,61.77,264120.0,61.5184,61.5283,61.2997,61.3991,264120.0
2018-08-03 09:50:00,61.76,61.9,61.72,61.89,161180.0,61.3891,61.5283,61.3494,61.5184,161180.0
2018-08-03 09:55:00,61.85,61.97,61.82,61.96,411860.0,61.4786,61.5979,61.4488,61.5879,411860.0
2018-08-03 10:00:00,61.96,62.16,61.87,62.16,197340.0,61.5879,61.7867,61.4985,61.7867,197340.0
2018-08-03 10:05:00,62.16,62.17,62.07,62.07,177740.0,61.7867,61.7967,61.6973,61.6973,177740.0
2018-08-03 10:10:00,62.1,62.11,61.89,61.89,154180.0,61.7271,61.737,61.5184,61.5184,154180.0
2018-08-03 10:15:00,61.92,62.02,61.87,61.9,128000.0,61.5482,61.6476,61.4985,61.5283,128000.0
2018-08-03 10:20:00,61.91,61.93,61.86,61.92,56560.0,61.5382,61.5581,61.4885,61.5482,56560.0
2018-08-03 10:25:00,61.91,62.06,61.88,62.05,59820.0,61.5382,61.6873,61.5084,61.6774,59820.0
2018-08-03 10:30:00,62.04,62.04,61.91,61.99,162080.0,61.6675,61.6675,61.5382,61.6178,162080.0
2018-08-03 10:35:00,61.96,62.01,61.94,61.98,32500.0,61.5879,61.6376,61.5681,61.6078,32500.0
2018-08-03 10:40:00,61.99,62.0,61.86,61.86,93220.0,61.6178,61.6277,61.4885,61.4885,93220.0
2018-08-03 10:45:00,61.86,61.86,61.77,61.81,181520.0,61.4885,61.4885,61.3991,61.4388,181520.0
2018-08-03 10:50:00,61.82,61.82,61.62,61.65,290180.0,61.4488,61.4488,61.25,61.2798,290180.0
2018-08-03 10:55:00,61.65,61.71,61.58,61.6,212820.0,61.2798,61.3394,61.2102,61.2301,212820.0
2018-08-03 11:00:00,61.61,61.64,61.54,61.6,215200.0,61.24,61.2699,61.1705,61.2301,215200.0
2018-08-03 11:05:00,61.57,61.58,61.52,61.54,213940.0,61.2003,61.2102,61.1506,61.1705,213940.0
2018-08-03 11:10:00,61.59,61.72,61.59,61.68,146680.0,61.2202,61.3494,61.2202,61.3096,146680.0
2018-08-03 11:15:00,61.69,61.72,61.56,61.59,110400.0,61.3196,61.3494,61.1903,61.2202,110400.0
2018-08-03 11:20:00,61.58,61.62,61.55,61.6,183000.0,61.2102,61.25,61.1804,61.2301,183000.0
2018-08-03 11:25:00,61.59,61.6,61.54,61.55,120000.0,61.2202,61.2301,61.1705,61.1804,120000.0
2018-08-03 11:30:00,61.54,61.6,61.47,61.6,245100.0,61.1705,61.2301,61.1009,61.2301,245100.0
2018-08-03 11:35:00,61.6,61.6,61.52,61.58,44900.0,61.2301,61.2301,61.1506,61.2102,44900.0
2018-08-03 11:40:00,61.57,61.61,61.54,61.56,110800.0,61.2003,61.24,61.1705,61.1903,110800.0
2018-08-03 11:45:00,61.57,61.6,61.56,61.59,48300.0,61.2003,61.2301,61.1903,61.2202,48300.0
2018-08-03 11:50:00,61.59,61.63,61.56,61.6,41100.0,61.2202,61.2599,61.1903,61.2301,41100.0
2018-08-03 11:55:00,61.6,61.6,61.49,61.5,137160.0,61.2301,61.2301,61.1208,61.1307,137160.0
2018-08-03 12:00:00,61.5,61.56,61.48,61.53,103320.0,61.1307,61.1903,61.1108,61.1605,103320.0
2018-08-03 12:05:00,61.53,61.57,61.52,61.57,26760.0,61.1605,61.2003,61.1506,61.2003,26760.0
2018-08-03 12:10:00,61.58,61.61,61.57,61.61,10620.0,61.2102,61.24,61.2003,61.24,10620.0
2018-08-03 12:15:00,61.6,61.68,61.6,61.6,91040.0,61.2301,61.3096,61.2301,61.2301,91040.0
2018-08-03 12:20:00,61.61,61.65,61.61,61.65,41420.0,61.24,61.2798,61.24,61.2798,41420.0
2018-08-03 12:25:00,61.66,61.68,61.65,61.67,26880.0,61.2897,61.3096,61.2798,61.2997,26880.0
2018-08-03 12:30:00,61.68,61.71,61.66,61.71,72400.0,61.3096,61.3394,61.2897,61.3394,72400.0
2018-08-03 12:35:00,61.71,61.71,61.68,61.7,24800.0,61.3394,61.3394,61.3096,61.3295,24800.0
2018-08-03 12:40:00,61.7,61.7,61.68,61.69,116640.0,61.3295,61.3295,61.3096,61.3196,116640.0
2018-08-03 12:45:00,61.68,61.68,61.59,61.61,61600.0,61.3096,61.3096,61.2202,61.24,61600.0
2018-08-03 12:50:00,61.62,61.62,61.55,61.61,30000.0,61.25,61.25,61.1804,61.24,30000.0
2018-08-03 12:55:00,61.61,61.63,61.59,61.63,54000.0,61.24,61.2599,61.2202,61.2599,54000.0
2018-08-03 13:00:00,61.65,61.66,61.6,61.65,56020.0,61.2798,61.2897,61.2301,61.2798,56020.0
2018-08-03 13:05:00,61.64,61.64,61.61,61.63,23000.0,61.2699,61.2699,61.24,61.2599,23000.0
2018-08-03 13:10:00,61.62,61.71,61.62,61.71,32300.0,61.25,61.3394,61.25,61.3394,32300.0
2018-08-03 13:15:00,61.7,61.73,61.69,61.69,41060.0,61.3295,61.3593,61.3196,61.3196,41060.0
2018-08-03 13:20:00,61.67,61.71,61.67,61.71,84000.0,61.2997,61.3394,61.2997,61.3394,84000.0
2018-08-03 13:25:00,61.68,61.68,61.65,61.66,29000.0,61.3096,61.3096,61.2798,61.2897,29000.0
2018-08-03 13:30:00,61.65,61.65,61.59,61.63,55820.0,61.2798,61.2798,61.2202,61.2599,55820.0
2018-08-03 13:35:00,61.63,61.64,61.62,61.64,14000.0,61.2599,61.2699,61.25,61.2699,14000.0
2018-08-03 13:40:00,61.68,61.71,61.66,61.67,60600.0,61.3096,61.3394,61.2897,61.2997,60600.0
2018-08-03 13:45:00,61.66,61.7,61.63,61.69,83600.0,61.2897,61.3295,61.2599,61.3196,83600.0
2018-08-03 13:50:00,61.7,61.72,61.69,61.72,141460.0,61.3295,61.3494,61.3196,61.3494,141460.0
2018-08-03 13:55:00,61.71,61.73,61.7,61.73,50520.0,61.3394,61.3593,61.3295,61.3593,50520.0
2018-08-03 14:00:00,61.73,61.74,61.72,61.72,92000.0,61.3593,61.3693,61.3494,61.3494,92000.0
2018-08-03 14:05:00,61.73,61.74,61.7,61.74,104320.0,61.3593,61.3693,61.3295,61.3693,104320.0
2018-08-03 14:10:00,61.74,61.76,61.65,61.68,122520.0,61.3693,61.3891,61.2798,61.3096,122520.0
2018-08-03 14:15:00,61.68,61.72,61.68,61.72,26680.0,61.3096,61.3494,61.3096,61.3494,26680.0
2018-08-03 14:20:00,61.73,61.74,61.7,61.71,38000.0,61.3593,61.3693,61.3295,61.3394,38000.0
2018-08-03 14:25:00,61.72,61.73,61.7,61.72,38000.0,61.3494,61.3593,61.3295,61.3494,38000.0
2018-08-03 14:30:00,61.72,61.73,61.7,61.7,48220.0,61.3494,61.3593,61.3295,61.3295,48220.0
2018-08-03 14:35:00,61.7,61.71,61.66,61.69,70000.0,61.3295,61.3394,61.2897,61.3196,70000.0
2018-08-03 14:40:00,61.68,61.71,61.68,61.7,29400.0,61.3096,61.3394,61.3096,61.3295,29400.0
2018-08-03 14:45:00,61.69,61.71,61.68,61.71,73620.0,61.3196,61.3394,61.3096,61.3394,73620.0
2018-08-03 14:50:00,61.7,61.72,61.68,61.7,44000.0,61.3295,61.3494,61.3096,61.3295,44000.0
2018-08-03 14:55:00,61.68,61.75,61.68,61.75,50000.0,61.3096,61.3792,61.3096,61.3792,50000.0
2018-08-03 15:00:00,61.75,61.79,61.73,61.76,76160.0,61.3792,61.419,61.3593,61.3891,76160.0
2018-08-03 15:05:00,61.78,61.78,61.7,61.7,95800.0,61.409,61.409,61.3295,61.3295,95800.0
2018-08-03 15:10:00,61.71,61.77,61.71,61.73,76460.0,61.3394,61.3991,61.3394,61.3593,76460.0
2018-08-03 15:15:00,61.71,61.71,61.67,61.71,103600.0,61.3394,61.3394,61.2997,61.3394,103600.0
2018-08-03 15:20:00,61.71,61.72,61.71,61.71,63440.0,61.3394,61.3494,61.3394,61.3394,63440.0
2018-08-03 15:25:00,61.7,61.7,61.67,61.68,62520.0,61.3295,61.3295,61.2997,61.3096,62520.0
2018-08-03 15:30:00,61.66,61.71,61.65,61.69,44900.0,61.2897,61.3394,61.2798,61.3196,44900.0
2018-08-03 15:35:00,61.7,61.7,61.67,61.69,88200.0,61.3295,61.3295,61.2997,61.3196,88200.0
2018-08-03 15:40:00,61.71,61.82,61.71,61.82,386580.0,61.3394,61.4488,61.3394,61.4488,386580.0
2018-08-03 15:45:00,61.81,61.85,61.78,61.85,314440.0,61.4388,61.4786,61.409,61.4786,314440.0
2018-08-03 15:50:00,61.85,61.96,61.85,61.89,410640.0,61.4786,61.5879,61.4786,61.5184,410640.0
2018-08-03 15:55:00,61.88,61.91,61.85,61.88,907100.0,61.5084,61.5382,61.4786,61.5084,907100.0
2018-08-06 09:30:00,62.08,62.12,61.81,61.96,750640.0,61.7072,61.747,61.4388,61.5879,750640.0
2018-08-06 09:35:00,61.98,62.0,61.74,61.87,335880.0,61.6078,61.6277,61.3693,61.4985,335880.0
2018-08-06 09:40:00,61.87,61.89,61.73,61.73,535780.0,61.4985,61.5184,61.3593,61.3593,535780.0
2018-08-06 09:45:00,61.72,61.8,61.58,61.77,271780.0,61.3494,61.4289,61.2102,61.3991,271780.0
2018-08-06 09:50:00,61.74,61.93,61.74,61.9,303320.0,61.3693,61.5581,61.3693,61.5283,303320.0
2018-08-06 09:55:00,61.9,61.91,61.83,61.89,158240.0,61.5283,61.5382,61.4587,61.5184,158240.0
2018-08-06 10:00:00,61.9,61.94,61.79,61.85,118540.0,61.5283,61.5681,61.419,61.4786,118540.0
2018-08-06 10:05:00,61.86,61.9,61.83,61.84,164760.0,61.4885,61.5283,61.4587,61.4687,164760.0
2018-08-06 10:10:00,61.84,61.94,61.8,61.9,412680.0,61.4687,61.5681,61.4289,61.5283,412680.0
2018-08-06 10:15:00,61.9,61.93,61.84,61.84,97900.0,61.5283,61.5581,61.4687,61.4687,97900.0
2018-08-06 10:20:00,61.85,61.85,61.7,61.76,146320.0,61.4786,61.4786,61.3295,61.3891,146320.0
2018-08-06 10:25:00,61.73,61.75,61.61,61.74,279260.0,61.3593,61.3792,61.24,61.3693,279260.0
2018-08-06 10:30:00,61.74,61.79,61.67,61.75,163420.0,61.3693,61.419,61.2997,61.3792,163420.0
2018-08-06 10:35:00,61.74,61.74,61.61,61.64,207820.0,61.3693,61.3693,61.24,61.2699,207820.0
2018-08-06 10:40:00,61.64,61.68,61.58,61.65,179300.0,61.2699,61.3096,61.2102,61.2798,179300.0
2018-08-06 10:45:00,61.67,61.71,61.58,61.6,92000.0,61.2997,61.3394,61.2102,61.2301,92000.0
2018-08-06 10:50:00,61.59,61.67,61.58,61.66,117620.0,61.2202,61.2997,61.2102,61.2897,117620.0
2018-08-06 10:55:00,61.7,61.71,61.65,61.69,148000.0,61.3295,61.3394,61.2798,61.3196,148000.0
2018-08-06 11:00:00,61.69,61.72,61.62,61.62,85140.0,61.3196,61.3494,61.25,61.25,85140.0
2018-08-06 11:05:00,61.58,61.61,61.53,61.58,127060.0,61.2102,61.24,61.1605,61.2102,127060.0
2018-08-06 11:10:00,61.57,61.68,61.57,61.68,66160.0,61.2003,61.3096,61.2003,61.3096,66160.0
2018-08-06 11:15:00,61.66,61.67,61.54,61.59,146440.0,61.2897,61.2997,61.1705,61.2202,146440.0
2018-08-06 11:20:00,61.61,61.64,61.58,61.64,61800.0,61.24,61.2699,61.2102,61.2699,61800.0
2018-08-06 11:25:00,61.63,61.64,61.61,61.62,78000.0,61.2599,61.2699,61.24,61.25,78000.0
2018-08-06 11:30:00,61.63,61.7,61.61,61.68,106240.0,61.2599,61.3295,61.24,61.3096,106240.0
2018-08-06 11:35:00,61.69,61.73,61.68,61.72,103980.0,61.3196,61.3593,61.3096,61.3494,103980.0
2018-08-06 11:40:00,61.71,61.72,61.69,61.72,113560.0,61.3394,61.3494,61.3196,61.3494,113560.0
2018-08-06 11:45:00,61.71,61.72,61.68,61.71,92020.0,61.3394,61.3494,61.3096,61.3394,92020.0
2018-08-06 11:50:00,61.72,61.73,61.66,61.68,110600.0,61.3494,61.3593,61.2897,61.3096,110600.0
2018-08-06 11:55:00,61.67,61.68,61.64,61.66,147420.0,61.2997,61.3096,61.2699,61.2897,147420.0
2018-08-06 12:00:00,61.66,61.7,61.61,61.63,212360.0,61.2897,61.3295,61.24,61.2599,212360.0
2018-08-06 12:05:00,61.63,61.67,61.62,61.65,173020.0,61.2599,61.2997,61.25,61.2798,173020.0
2018-08-06 12:10:00,61.66,61.77,61.66,61.73,221620.0,61.2897,61.3991,61.2897,61.3593,221620.0
2018-08-06 12:15:00,61.74,61.75,61.73,61.73,103720.0,61.3693,61.3792,61.3593,61.3593,103720.0
2018-08-06 12:20:00,61.71,61.73,61.68,61.71,87560.0,61.3394,61.3593,61.3096,61.3394,87560.0
2018-08-06 12:25:00,61.71,61.72,61.66,61.68,46000.0,61.3394,61.3494,61.2897,61.3096,46000.0
2018-08-06 12:30:00,61.71,61.72,61.7,61.71,20700.0,61.3394,61.3494,61.3295,61.3394,20700.0
2018-08-06 12:35:00,61.73,61.79,61.73,61.76,75460.0,61.3593,61.419,61.3593,61.3891,75460.0
2018-08-06 12:40:00,61.74,61.79,61.74,61.78,30420.0,61.3693,61.419,61.3693,61.409,30420.0
2018-08-06 12:45:00,61.78,61.8,61.77,61.8,128640.0,61.409,61.4289,61.3991,61.4289,128640.0
2018-08-06 12:50:00,61.8,61.82,61.78,61.79,42280.0,61.4289,61.4488,61.409,61.419,42280.0
2018-08-06 12:55:00,61.79,61.83,61.79,61.81,36020.0,61.419,61.4587,61.419,61.4388,36020.0
2018-08-06 13:00:00,61.83,61.92,61.83,61.92,125020.0,61.4587,61.5482,61.4587,61.5482,125020.0
2018-08-06 13:05:00,61.93,61.94,61.85,61.89,125500.0,61.5581,61.5681,61.4786,61.5184,125500.0
2018-08-06 13:10:00,61.9,61.91,61.83,61.86,92180.0,61.5283,61.5382,61.4587,61.4885,92180.0
2018-08-06 13:15:00,61.84,61.88,61.82,61.85,164180.0,61.4687,61.5084,61.4488,61.4786,164180.0
2018-08-06 13:20:00,61.86,61.89,61.84,61.89,64240.0,61.4885,61.5184,61.4687,61.5184,64240.0
2018-08-06 13:25:00,61.9,61.91,61.87,61.89,72600.0,61.5283,61.5382,61.4985,61.5184,72600.0
2018-08-06 13:30:00,61.89,61.89,61.85,61.87,71600.0,61.5184,61.5184,61.4786,61.4985,71600.0
2018-08-06 13:35:00,61.88,61.92,61.87,61.9,76380.0,61.5084,61.5482,61.4985,61.5283,76380.0
2018-08-06 13:40:00,61.88,61.9,61.88,61.88,72300.0,61.5084,61.5283,61.5084,61.5084,72300.0
2018-08-06 13:45:00,61.88,61.89,61.84,61.85,82000.0,61.5084,61.5184,61.4687,61.4786,82000.0
2018-08-06 13:50:00,61.86,61.86,61.77,61.77,174740.0,61.4885,61.4885,61.3991,61.3991,174740.0
2018-08-06 13:55:00,61.78,61.79,61.75,61.79,106360.0,61.409,61.419,61.3792,61.419,106360.0
2018-08-06 14:00:00,61.8,61.81,61.77,61.8,54260.0,61.4289,61.4388,61.3991,61.4289,54260.0
2018-08-06 14:05:00,61.8,61.84,61.8,61.8,50000.0,61.4289,61.4687,61.4289,61.4289,50000.0
2018-08-06 14:10:00,61.81,61.83,61.81,61.83,6000.0,61.4388,61.4587,61.4388,61.4587,6000.0
2018-08-06 14:15:00,61.82,61.84,61.82,61.82,34240.0,61.4488,61.4687,61.4488,61.4488,34240.0
2018-08-06 14:20:00,61.82,61.82,61.77,61.81,47060.0,61.4488,61.4488,61.3991,61.4388,47060.0
2018-08-06 14:25:00,61.81,61.9,61.81,61.9,144820.0,61.4388,61.5283,61.4388,61.5283,144820.0
2018-08-06 14:30:00,61.9,61.91,61.87,61.89,78340.0,61.5283,61.5382,61.4985,61.5184,78340.0
2018-08-06 14:35:00,61.89,61.93,61.88,61.92,254020.0,61.5184,61.5581,61.5084,61.5482,254020.0
2018-08-06 14:40:00,61.92,61.93,61.91,61.92,101880.0,61.5482,61.5581,61.5382,61.5482,101880.0
2018-08-06 14:45:00,61.92,61.93,61.87,61.9,112860.0,61.5482,61.5581,61.4985,61.5283,112860.0
2018-08-06 14:50:00,61.88,61.91,61.87,61.91,40380.0,61.5084,61.5382,61.4985,61.5382,40380.0
2018-08-06 14:55:00,61.88,61.9,61.86,61.89,25000.0,61.5084,61.5283,61.4885,61.5184,25000.0
2018-08-06 15:00:00,61.87,61.89,61.85,61.86,94580.0,61.4985,61.5184,61.4786,61.4885,94580.0
2018-08-06 15:05:00,61.85,61.88,61.84,61.85,216180.0,61.4786,61.5084,61.4687,61.4786,216180.0
2018-08-06 15:10:00,61.85,61.86,61.82,61.83,52580.0,61.4786,61.4885,61.4488,61.4587,52580.0
2018-08-06 15:15:00,61.85,61.87,61.85,61.87,58000.0,61.4786,61.4985,61.4786,61.4985,58000.0
2018-08-06 15:20:00,61.86,61.86,61.84,61.85,91520.0,61.4885,61.4885,61.4687,61.4786,91520.0
2018-08-06 15:25:00,61.87,61.9,61.86,61.9,85080.0,61.4985,61.5283,61.4885,61.5283,85080.0
2018-08-06 15:30:00,61.89,61.92,61.87,61.9,290920.0,61.5184,61.5482,61.4985,61.5283,290920.0
2018-08-06 15:35:00,61.89,61.89,61.84,61.86,168120.0,61.5184,61.5184,61.4687,61.4885,168120.0
2018-08-06 15:40:00,61.85,61.89,61.84,61.87,160520.0,61.4786,61.5184,61.4687,61.4985,160520.0
2018-08-06 15:45:00,61.87,61.9,61.83,61.86,306820.0,61.4985,61.5283,61.4587,61.4885,306820.0
2018-08-06 15:50:00,61.88,61.89,61.84,61.85,319600.0,61.5084,61.5184,61.4687,61.4786,319600.0
2018-08-06 15:55:00,61.85,61.9,61.83,61.88,648000.0,61.4786,61.5283,61.4587,61.5084,648000.0
2018-08-07 09:30:00,62.69,62.91,62.59,62.9,2226560.0,62.3136,62.5322,62.2142,62.5223,2226560.0
2018-08-07 09:35:00,62.89,62.97,62.71,62.79,1377880.0,62.5124,62.5919,62.3334,62.413,1377880.0
2018-08-07 09:40:00,62.77,62.91,62.75,62.82,848940.0,62.3931,62.5322,62.3732,62.4428,848940.0
2018-08-07 09:45:00,62.8,62.84,62.71,62.71,801740.0,62.4229,62.4627,62.3334,62.3334,801740.0
2018-08-07 09:50:00,62.72,62.96,62.7,62.95,715040.0,62.3434,62.5819,62.3235,62.572,715040.0
2018-08-07 09:55:00,62.96,63.02,62.83,62.94,824760.0,62.5819,62.6416,62.4527,62.5621,824760.0
2018-08-07 10:00:00,62.96,63.02,62.85,62.95,471540.0,62.5819,62.6416,62.4726,62.572,471540.0
2018-08-07 10:05:00,62.93,63.02,62.81,62.96,705440.0,62.5521,62.6416,62.4328,62.5819,705440.0
2018-08-07 10:10:00,62.98,63.09,62.96,63.06,643720.0,62.6018,62.7112,62.5819,62.6813,643720.0
2018-08-07 10:15:00,63.08,63.12,62.99,63.02,459980.0,62.7012,62.741,62.6118,62.6416,459980.0
2018-08-07 10:20:00,62.99,63.17,62.99,63.13,416980.0,62.6118,62.7907,62.6118,62.7509,416980.0
2018-08-07 10:25:00,63.14,63.21,63.07,63.17,664560.0,62.7609,62.8304,62.6913,62.7907,664560.0
2018-08-07 10:30:00,63.17,63.28,63.1,63.13,816280.0,62.7907,62.9,62.7211,62.7509,816280.0
2018-08-07 10:35:00,63.12,63.22,63.12,63.18,285600.0,62.741,62.8404,62.741,62.8006,285600.0
2018-08-07 10:40:00,63.16,63.22,63.09,63.11,365220.0,62.7807,62.8404,62.7112,62.731,365220.0
2018-08-07 10:45:00,63.12,63.12,62.92,62.96,389700.0,62.741,62.741,62.5422,62.5819,389700.0
2018-08-07 10:50:00,62.94,63.04,62.9,63.0,474000.0,62.5621,62.6615,62.5223,62.6217,474000.0
2018-08-07 10:55:00,62.99,63.04,62.91,62.94,196620.0,62.6118,62.6615,62.5322,62.5621,196620.0
2018-08-07 11:00:00,62.92,62.98,62.8,62.97,306360.0,62.5422,62.6018,62.4229,62.5919,306360.0
2018-08-07 11:05:00,62.97,62.99,62.95,62.99,157360.0,62.5919,62.6118,62.572,62.6118,157360.0
2018-08-07 11:10:00,62.98,62.98,62.87,62.91,143180.0,62.6018,62.6018,62.4925,62.5322,143180.0
2018-08-07 11:15:00,62.95,62.96,62.87,62.88,247140.0,62.572,62.5819,62.4925,62.5024,247140.0
2018-08-07 11:20:00,62.88,62.89,62.8,62.85,231820.0,62.5024,62.5124,62.4229,62.4726,231820.0
2018-08-07 11:25:00,62.85,62.86,62.78,62.82,171280.0,62.4726,62.4825,62.403,62.4428,171280.0
2018-08-07 11:30:00,62.81,62.87,62.79,62.83,113060.0,62.4328,62.4925,62.413,62.4527,113060.0
2018-08-07 11:35:00,62.83,62.92,62.82,62.92,130940.0,62.4527,62.5422,62.4428,62.5422,130940.0
2018-08-07 11:40:00,62.93,63.01,62.93,62.99,214540.0,62.5521,62.6316,62.5521,62.6118,214540.0
2018-08-07 11:45:00,62.99,63.01,62.94,62.97,232760.0,62.6118,62.6316,62.5621,62.5919,232760.0
2018-08-07 11:50:00,62.96,63.08,62.96,63.06,217880.0,62.5819,62.7012,62.5819,62.6813,217880.0
2018-08-07 11:55:00,63.06,63.09,62.98,63.05,125000.0,62.6813,62.7112,62.6018,62.6714,125000.0
2018-08-07 12:00:00,63.07,63.11,63.06,63.11,116120.0,62.6913,62.731,62.6813,62.731,116120.0
2018-08-07 12:05:00,63.09,63.11,63.05,63.08,155400.0,62.7112,62.731,62.6714,62.7012,155400.0
2018-08-07 12:10:00,63.06,63.18,63.06,63.17,296640.0,62.6813,62.8006,62.6813,62.7907,296640.0
2018-08-07 12:15:00,63.16,63.17,63.1,63.12,103200.0,62.7807,62.7907,62.7211,62.741,103200.0
2018-08-07 12:20:00,63.11,63.17,63.11,63.17,184080.0,62.731,62.7907,62.731,62.7907,184080.0
2018-08-07 12:25:00,63.17,63.23,63.17,63.2,297900.0,62.7907,62.8503,62.7907,62.8205,297900.0
2018-08-07 12:30:00,63.2,63.2,63.1,63.12,143640.0,62.8205,62.8205,62.7211,62.741,143640.0
2018-08-07 12:35:00,63.11,63.17,63.11,63.16,239860.0,62.731,62.7907,62.731,62.7807,239860.0
2018-08-07 12:40:00,63.17,63.25,63.17,63.25,317620.0,62.7907,62.8702,62.7907,62.8702,317620.0
2018-08-07 12:45:00,63.25,63.3,63.21,63.28,256560.0,62.8702,62.9199,62.8304,62.9,256560.0
2018-08-07 12:50:00,63.26,63.27,63.23,63.23,213960.0,62.8801,62.8901,62.8503,62.8503,213960.0
2018-08-07 12:55:00,63.24,63.3,63.24,63.26,100660.0,62.8603,62.9199,62.8603,62.8801,100660.0
2018-08-07 13:00:00,63.27,63.27,63.21,63.23,199920.0,62.8901,62.8901,62.8304,62.8503,199920.0
2018-08-07 13:05:00,63.23,63.24,63.1,63.12,305300.0,62.8503,62.8603,62.7211,62.741,305300.0
2018-08-07 13:10:00,63.13,63.2,63.1,63.12,145180.0,62.7509,62.8205,62.7211,62.741,145180.0
2018-08-07 13:15:00,63.11,63.11,63.0,63.02,139900.0,62.731,62.731,62.6217,62.6416,139900.0
2018-08-07 13:20:00,63.02,63.11,63.01,63.09,129500.0,62.6416,62.731,62.6316,62.7112,129500.0
2018-08-07 13:25:00,63.09,63.1,63.02,63.02,194560.0,62.7112,62.7211,62.6416,62.6416,194560.0
2018-08-07 13:30:00,63.04,63.12,63.02,63.1,146520.0,62.6615,62.741,62.6416,62.7211,146520.0
2018-08-07 13:35:00,63.1,63.1,63.02,63.02,122720.0,62.7211,62.7211,62.6416,62.6416,122720.0
2018-08-07 13:40:00,63.02,63.08,63.01,63.05,162560.0,62.6416,62.7012,62.6316,62.6714,162560.0
2018-08-07 13:45:00,63.06,63.12,63.06,63.08,121540.0,62.6813,62.741,62.6813,62.7012,121540.0
2018-08-07 13:50:00,63.08,63.17,63.03,63.04,182680.0,62.7012,62.7907,62.6515,62.6615,182680.0
2018-08-07 13:55:00,63.06,63.12,63.04,63.12,72380.0,62.6813,62.741,62.6615,62.741,72380.0
2018-08-07 14:00:00,63.11,63.14,63.11,63.12,296920.0,62.731,62.7609,62.731,62.741,296920.0
2018-08-07 14:05:00,63.1,63.13,63.05,63.05,99140.0,62.7211,62.7509,62.6714,62.6714,99140.0
2018-08-07 14:10:00,63.03,63.05,62.96,62.99,153620.0,62.6515,62.6714,62.5819,62.6118,153620.0
2018-08-07 14:15:00,62.97,62.98,62.94,62.97,79960.0,62.5919,62.6018,62.5621,62.5919,79960.0
2018-08-07 14:20:00,63.0,63.01,62.96,62.98,94920.0,62.6217,62.6316,62.5819,62.6018,94920.0
2018-08-07 14:25:00,62.98,62.98,62.96,62.96,46000.0,62.6018,62.6018,62.5819,62.5819,46000.0
2018-08-07 14:30:00,62.97,62.98,62.89,62.92,137400.0,62.5919,62.6018,62.5124,62.5422,137400.0
2018-08-07 14:35:00,62.94,62.94,62.85,62.87,138380.0,62.5621,62.5621,62.4726,62.4925,138380.0
2018-08-07 14:40:00,62.87,62.88,62.84,62.86,145780.0,62.4925,62.5024,62.4627,62.4825,145780.0
2018-08-07 14:45:00,62.86,62.89,62.84,62.89,173500.0,62.4825,62.5124,62.4627,62.5124,173500.0
2018-08-07 14:50:00,62.9,62.93,62.9,62.91,209780.0,62.5223,62.5521,62.5223,62.5322,209780.0
2018-08-07 14:55:00,62.9,62.94,62.89,62.9,155920.0,62.5223,62.5621,62.5124,62.5223,155920.0
2018-08-07 15:00:00,62.91,62.91,62.85,62.85,108140.0,62.5322,62.5322,62.4726,62.4726,108140.0
2018-08-07 15:05:00,62.84,62.87,62.81,62.82,193320.0,62.4627,62.4925,62.4328,62.4428,193320.0
2018-08-07 15:10:00,62.82,62.91,62.81,62.91,192120.0,62.4428,62.5322,62.4328,62.5322,192120.0
2018-08-07 15:15:00,62.91,62.94,62.89,62.93,139640.0,62.5322,62.5621,62.5124,62.5521,139640.0
2018-08-07 15:20:00,62.93,62.94,62.87,62.91,114300.0,62.5521,62.5621,62.4925,62.5322,114300.0
2018-08-07 15:25:00,62.9,62.92,62.85,62.85,212800.0,62.5223,62.5422,62.4726,62.4726,212800.0
2018-08-07 15:30:00,62.86,62.88,62.84,62.85,185700.0,62.4825,62.5024,62.4627,62.4726,185700.0
2018-08-07 15:35:00,62.86,62.89,62.79,62.87,345300.0,62.4825,62.5124,62.413,62.4925,345300.0
2018-08-07 15:40:00,62.88,62.89,62.82,62.82,308160.0,62.5024,62.5124,62.4428,62.4428,308160.0
2018-08-07 15:45:00,62.83,62.84,62.8,62.83,324540.0,62.4527,62.4627,62.4229,62.4527,324540.0
2018-08-07 15:50:00,62.84,62.85,62.72,62.76,744500.0,62.4627,62.4726,62.3434,62.3831,744500.0
2018-08-07 15:55:00,62.75,62.82,62.75,62.79,951360.0,62.3732,62.4428,62.3732,62.413,951360.0
2018-08-08 09:30:00,62.84,62.95,62.61,62.93,1279120.0,62.4627,62.572,62.234,62.5521,1279120.0
2018-08-08 09:35:00,62.94,63.15,62.88,63.08,819000.0,62.5621,62.7708,62.5024,62.7012,819000.0
2018-08-08 09:40:00,63.06,63.07,62.85,62.9,434440.0,62.6813,62.6913,62.4726,62.5223,434440.0
2018-08-08 09:45:00,62.88,63.21,62.79,63.2,626460.0,62.5024,62.8304,62.413,62.8205,626460.0
2018-08-08 09:50:00,63.17,63.2,63.07,63.16,483880.0,62.7907,62.8205,62.6913,62.7807,483880.0
2018-08-08 09:55:00,63.17,63.19,63.08,63.19,186340.0,62.7907,62.8106,62.7012,62.8106,186340.0
2018-08-08 10:00:00,63.19,63.21,62.98,63.14,503260.0,62.8106,62.8304,62.6018,62.7609,503260.0
2018-08-08 10:05:00,63.15,63.25,63.15,63.23,250980.0,62.7708,62.8702,62.7708,62.8503,250980.0
2018-08-08 10:10:00,63.23,63.35,63.21,63.34,310660.0,62.8503,62.9696,62.8304,62.9597,310660.0
2018-08-08 10:15:00,63.34,63.34,63.28,63.29,244240.0,62.9597,62.9597,62.9,62.91,244240.0
2018-08-08 10:20:00,63.27,63.35,63.27,63.31,161160.0,62.8901,62.9696,62.8901,62.9298,161160.0
2018-08-08 10:25:00,63.31,63.36,63.18,63.18,335580.0,62.9298,62.9795,62.8006,62.8006,335580.0
2018-08-08 10:30:00,63.17,63.25,63.16,63.2,256000.0,62.7907,62.8702,62.7807,62.8205,256000.0
2018-08-08 10:35:00,63.18,63.23,63.15,63.19,222080.0,62.8006,62.8503,62.7708,62.8106,222080.0
2018-08-08 10:40:00,63.2,63.36,63.19,63.34,467880.0,62.8205,62.9795,62.8106,62.9597,467880.0
2018-08-08 10:45:00,63.37,63.47,63.34,63.47,681620.0,62.9895,63.0889,62.9597,63.0889,681620.0
2018-08-08 10:50:00,63.46,63.51,63.3,63.46,577540.0,63.0789,63.1286,62.9199,63.0789,577540.0
2018-08-08 10:55:00,63.47,63.55,63.44,63.54,550260.0,63.0889,63.1684,63.0591,63.1585,550260.0
2018-08-08 11:00:00,63.54,63.56,63.42,63.51,469000.0,63.1585,63.1783,63.0392,63.1286,469000.0
2018-08-08 11:05:00,63.51,63.52,63.41,63.43,227140.0,63.1286,63.1386,63.0292,63.0491,227140.0
2018-08-08 11:10:00,63.43,63.48,63.4,63.44,302040.0,63.0491,63.0988,63.0193,63.0591,302040.0
2018-08-08 11:15:00,63.43,63.52,63.43,63.44,251740.0,63.0491,63.1386,63.0491,63.0591,251740.0
2018-08-08 11:20:00,63.46,63.49,63.39,63.42,314100.0,63.0789,63.1088,63.0094,63.0392,314100.0
2018-08-08 11:25:00,63.43,63.46,63.38,63.44,184280.0,63.0491,63.0789,62.9994,63.0591,184280.0
2018-08-08 11:30:00,63.46,63.59,63.44,63.44,505440.0,63.0789,63.2082,63.0591,63.0591,505440.0
2018-08-08 11:35:00,63.44,63.54,63.4,63.53,182540.0,63.0591,63.1585,63.0193,63.1485,182540.0
2018-08-08 11:40:00,63.53,63.58,63.53,63.56,484560.0,63.1485,63.1982,63.1485,63.1783,484560.0
2018-08-08 11:45:00,63.56,63.58,63.45,63.52,260960.0,63.1783,63.1982,63.069,63.1386,260960.0
2018-08-08 11:50:00,63.52,63.52,63.37,63.43,383920.0,63.1386,63.1386,62.9895,63.0491,383920.0
2018-08-08 11:55:00,63.44,63.44,63.33,63.33,250160.0,63.0591,63.0591,62.9497,62.9497,250160.0
2018-08-08 12:00:00,63.36,63.41,63.28,63.3,223540.0,62.9795,63.0292,62.9,62.9199,223540.0
2018-08-08 12:05:00,63.3,63.36,63.26,63.35,238220.0,62.9199,62.9795,62.8801,62.9696,238220.0
2018-08-08 12:10:00,63.36,63.42,63.35,63.4,205120.0,62.9795,63.0392,62.9696,63.0193,205120.0
2018-08-08 12:15:00,63.4,63.42,63.39,63.41,70640.0,63.0193,63.0392,63.0094,63.0292,70640.0
2018-08-08 12:20:00,63.41,63.41,63.34,63.36,85240.0,63.0292,63.0292,62.9597,62.9795,85240.0
2018-08-08 12:25:00,63.36,63.36,63.3,63.3,213460.0,62.9795,62.9795,62.9199,62.9199,213460.0
2018-08-08 12:30:00,63.31,63.4,63.3,63.38,281340.0,62.9298,63.0193,62.9199,62.9994,281340.0
2018-08-08 12:35:00,63.39,63.4,63.38,63.39,131280.0,63.0094,63.0193,62.9994,63.0094,131280.0
2018-08-08 12:40:00,63.38,63.4,63.34,63.35,105000.0,62.9994,63.0193,62.9597,62.9696,105000.0
2018-08-08 12:45:00,63.37,63.38,63.34,63.36,51800.0,62.9895,62.9994,62.9597,62.9795,51800.0
2018-08-08 12:50:00,63.36,63.37,63.26,63.26,127100.0,62.9795,62.9895,62.8801,62.8801,127100.0
2018-08-08 12:55:00,63.26,63.28,63.23,63.27,133100.0,62.8801,62.9,62.8503,62.8901,133100.0
2018-08-08 13:00:00,63.27,63.34,63.25,63.34,143160.0,62.8901,62.9597,62.8702,62.9597,143160.0
2018-08-08 13:05:00,63.35,63.36,63.3,63.3,131000.0,62.9696,62.9795,62.9199,62.9199,131000.0
2018-08-08 13:10:00,63.31,63.31,63.28,63.29,58060.0,62.9298,62.9298,62.9,62.91,58060.0
2018-08-08 13:15:00,63.31,63.34,63.29,63.31,46000.0,62.9298,62.9597,62.91,62.9298,46000.0
2018-08-08 13:20:00,63.3,63.31,63.29,63.29,61040.0,62.9199,62.9298,62.91,62.91,61040.0
2018-08-08 13:25:00,63.3,63.34,63.25,63.25,146480.0,62.9199,62.9597,62.8702,62.8702,146480.0
2018-08-08 13:30:00,63.25,63.33,63.25,63.32,84420.0,62.8702,62.9497,62.8702,62.9398,84420.0
2018-08-08 13:35:00,63.31,63.31,63.24,63.25,72780.0,62.9298,62.9298,62.8603,62.8702,72780.0
2018-08-08 13:40:00,63.25,63.32,63.24,63.29,63420.0,62.8702,62.9398,62.8603,62.91,63420.0
2018-08-08 13:45:00,63.29,63.33,63.28,63.32,42000.0,62.91,62.9497,62.9,62.9398,42000.0
2018-08-08 13:50:00,63.3,63.31,63.29,63.3,26240.0,62.9199,62.9298,62.91,62.9199,26240.0
2018-08-08 13:55:00,63.27,63.32,63.26,63.32,104000.0,62.8901,62.9398,62.8801,62.9398,104000.0
2018-08-08 14:00:00,63.3,63.3,63.24,63.25,74460.0,62.9199,62.9199,62.8603,62.8702,74460.0
2018-08-08 14:05:00,63.24,63.25,63.19,63.2,190420.0,62.8603,62.8702,62.8106,62.8205,190420.0
2018-08-08 14:10:00,63.19,63.22,63.13,63.17,207200.0,62.8106,62.8404,62.7509,62.7907,207200.0
2018-08-08 14:15:00,63.18,63.21,63.17,63.17,151200.0,62.8006,62.8304,62.7907,62.7907,151200.0
2018-08-08 14:20:00,63.18,63.25,63.17,63.25,119820.0,62.8006,62.8702,62.7907,62.8702,119820.0
2018-08-08 14:25:00,63.24,63.33,63.24,63.31,179560.0,62.8603,62.9497,62.8603,62.9298,179560.0
2018-08-08 14:30:00,63.31,63.33,63.24,63.25,92160.0,62.9298,62.9497,62.8603,62.8702,92160.0
2018-08-08 14:35:00,63.26,63.28,63.24,63.24,44660.0,62.8801,62.9,62.8603,62.8603,44660.0
2018-08-08 14:40:00,63.26,63.27,63.24,63.26,55320.0,62.8801,62.8901,62.8603,62.8801,55320.0
2018-08-08 14:45:00,63.24,63.25,63.21,63.22,46600.0,62.8603,62.8702,62.8304,62.8404,46600.0
2018-08-08 14:50:00,63.22,63.23,63.2,63.22,69500.0,62.8404,62.8503,62.8205,62.8404,69500.0
2018-08-08 14:55:00,63.21,63.26,63.18,63.24,248220.0,62.8304,62.8801,62.8006,62.8603,248220.0
2018-08-08 15:00:00,63.23,63.23,63.19,63.19,50000.0,62.8503,62.8503,62.8106,62.8106,50000.0
2018-08-08 15:05:00,63.2,63.22,63.17,63.2,128000.0,62.8205,62.8404,62.7907,62.8205,128000.0
2018-08-08 15:10:00,63.2,63.27,63.19,63.25,76000.0,62.8205,62.8901,62.8106,62.8702,76000.0
2018-08-08 15:15:00,63.27,63.27,63.25,63.25,96100.0,62.8901,62.8901,62.8702,62.8702,96100.0
2018-08-08 15:20:00,63.25,63.27,63.25,63.27,146960.0,62.8702,62.8901,62.8702,62.8901,146960.0
2018-08-08 15:25:00,63.29,63.34,63.26,63.31,133500.0,62.91,62.9597,62.8801,62.9298,133500.0
2018-08-08 15:30:00,63.32,63.38,63.3,63.37,319160.0,62.9398,62.9994,62.9199,62.9895,319160.0
2018-08-08 15:35:00,63.37,63.37,63.34,63.36,196800.0,62.9895,62.9895,62.9597,62.9795,196800.0
2018-08-08 15:40:00,63.37,63.39,63.36,63.38,278300.0,62.9895,63.0094,62.9795,62.9994,278300.0
2018-08-08 15:45:00,63.37,63.37,63.3,63.3,531320.0,62.9895,62.9895,62.9199,62.9199,531320.0
2018-08-08 15:50:00,63.3,63.32,63.21,63.21,242760.0,62.9199,62.9398,62.8304,62.8304,242760.0
2018-08-08 15:55:00,63.22,63.34,62.94,63.0,2008560.0,62.8404,62.9597,62.5621,62.6217,2008560.0
2018-08-09 09:30:00,63.14,63.42,63.12,63.14,853020.0,62.7609,63.0392,62.741,62.7609,853020.0
2018-08-09 09:35:00,63.1,63.32,63.03,63.15,343540.0,62.7211,62.9398,62.6515,62.7708,343540.0
2018-08-09 09:40:00,63.21,63.37,63.21,63.29,347500.0,62.8304,62.9895,62.8304,62.91,347500.0
2018-08-09 09:45:00,63.27,63.32,63.12,63.15,269280.0,62.8901,62.9398,62.741,62.7708,269280.0
2018-08-09 09:50:00,63.12,63.19,63.03,63.1,256540.0,62.741,62.8106,62.6515,62.7211,256540.0
2018-08-09 09:55:00,63.1,63.19,63.1,63.11,147500.0,62.7211,62.8106,62.7211,62.731,147500.0
2018-08-09 10:00:00,63.08,63.12,63.01,63.06,218900.0,62.7012,62.741,62.6316,62.6813,218900.0
2018-08-09 10:05:00,63.08,63.22,63.02,63.12,499740.0,62.7012,62.8404,62.6416,62.741,499740.0
2018-08-09 10:10:00,63.12,63.13,63.06,63.12,187120.0,62.741,62.7509,62.6813,62.741,187120.0
2018-08-09 10:15:00,63.13,63.25,63.12,63.21,262420.0,62.7509,62.8702,62.741,62.8304,262420.0
2018-08-09 10:20:00,63.21,63.27,63.2,63.27,137140.0,62.8304,62.8901,62.8205,62.8901,137140.0
2018-08-09 10:25:00,63.28,63.32,63.25,63.31,397920.0,62.9,62.9398,62.8702,62.9298,397920.0
2018-08-09 10:30:00,63.32,63.38,63.28,63.28,186600.0,62.9398,62.9994,62.9,62.9,186600.0
2018-08-09 10:35:00,63.32,63.34,63.25,63.3,83660.0,62.9398,62.9597,62.8702,62.9199,83660.0
2018-08-09 10:40:00,63.3,63.32,63.27,63.29,37000.0,62.9199,62.9398,62.8901,62.91,37000.0
2018-08-09 10:45:00,63.3,63.3,63.23,63.29,88620.0,62.9199,62.9199,62.8503,62.91,88620.0
2018-08-09 10:50:00,63.29,63.29,63.19,63.21,122500.0,62.91,62.91,62.8106,62.8304,122500.0
2018-08-09 10:55:00,63.2,63.25,63.2,63.24,60000.0,62.8205,62.8702,62.8205,62.8603,60000.0
2018-08-09 11:00:00,63.25,63.33,63.25,63.3,188640.0,62.8702,62.9497,62.8702,62.9199,188640.0
2018-08-09 11:05:00,63.28,63.3,63.19,63.19,83300.0,62.9,62.9199,62.8106,62.8106,83300.0
2018-08-09 11:10:00,63.22,63.26,63.19,63.25,184260.0,62.8404,62.8801,62.8106,62.8702,184260.0
2018-08-09 11:15:00,63.26,63.28,63.23,63.25,60000.0,62.8801,62.9,62.8503,62.8702,60000.0
2018-08-09 11:20:00,63.24,63.31,63.24,63.31,196780.0,62.8603,62.9298,62.8603,62.9298,196780.0
2018-08-09 11:25:00,63.31,63.33,63.27,63.32,148620.0,62.9298,62.9497,62.8901,62.9398,148620.0
2018-08-09 11:30:00,63.33,63.36,63.3,63.33,173180.0,62.9497,62.9795,62.9199,62.9497,173180.0
2018-08-09 11:35:00,63.33,63.35,63.3,63.3,38340.0,62.9497,62.9696,62.9199,62.9199,38340.0
2018-08-09 11:40:00,63.31,63.36,63.29,63.32,109820.0,62.9298,62.9795,62.91,62.9398,109820.0
2018-08-09 11:45:00,63.33,63.34,63.19,63.2,206820.0,62.9497,62.9597,62.8106,62.8205,206820.0
2018-08-09 11:50:00,63.2,63.21,63.14,63.19,213260.0,62.8205,62.8304,62.7609,62.8106,213260.0
2018-08-09 11:55:00,63.2,63.2,63.11,63.13,183660.0,62.8205,62.8205,62.731,62.7509,183660.0
2018-08-09 12:00:00,63.15,63.21,63.14,63.17,83800.0,62.7708,62.8304,62.7609,62.7907,83800.0
2018-08-09 12:05:00,63.19,63.23,63.15,63.21,106760.0,62.8106,62.8503,62.7708,62.8304,106760.0
2018-08-09 12:10:00,63.22,63.26,63.21,63.21,65700.0,62.8404,62.8801,62.8304,62.8304,65700.0
2018-08-09 12:15:00,63.23,63.23,63.18,63.2,36500.0,62.8503,62.8503,62.8006,62.8205,36500.0
2018-08-09 12:20:00,63.2,63.24,63.18,63.21,115580.0,62.8205,62.8603,62.8006,62.8304,115580.0
2018-08-09 12:25:00,63.2,63.21,63.18,63.18,38360.0,62.8205,62.8304,62.8006,62.8006,38360.0
2018-08-09 12:30:00,63.18,63.21,63.15,63.21,70000.0,62.8006,62.8304,62.7708,62.8304,70000.0
2018-08-09 12:35:00,63.21,63.22,63.18,63.22,97540.0,62.8304,62.8404,62.8006,62.8404,97540.0
2018-08-09 12:40:00,63.21,63.24,63.2,63.23,92000.0,62.8304,62.8603,62.8205,62.8503,92000.0
2018-08-09 12:45:00,63.22,63.22,63.15,63.17,136000.0,62.8404,62.8404,62.7708,62.7907,136000.0
2018-08-09 12:50:00,63.16,63.24,63.16,63.24,123300.0,62.7807,62.8603,62.7807,62.8603,123300.0
2018-08-09 12:55:00,63.24,63.29,63.24,63.29,255440.0,62.8603,62.91,62.8603,62.91,255440.0
2018-08-09 13:00:00,63.3,63.3,63.25,63.3,76000.0,62.9199,62.9199,62.8702,62.9199,76000.0
2018-08-09 13:05:00,63.28,63.29,63.26,63.29,89040.0,62.9,62.91,62.8801,62.91,89040.0
2018-08-09 13:10:00,63.27,63.34,63.27,63.34,106200.0,62.8901,62.9597,62.8901,62.9597,106200.0
2018-08-09 13:15:00,63.33,63.41,63.33,63.41,148020.0,62.9497,63.0292,62.9497,63.0292,148020.0
2018-08-09 13:20:00,63.41,63.47,63.4,63.44,449640.0,63.0292,63.0889,63.0193,63.0591,449640.0
2018-08-09 13:25:00,63.44,63.45,63.41,63.44,162000.0,63.0591,63.069,63.0292,63.0591,162000.0
2018-08-09 13:30:00,63.44,63.47,63.41,63.41,180980.0,63.0591,63.0889,63.0292,63.0292,180980.0
2018-08-09 13:35:00,63.43,63.47,63.41,63.47,64500.0,63.0491,63.0889,63.0292,63.0889,64500.0
2018-08-09 13:40:00,63.46,63.51,63.46,63.51,208940.0,63.0789,63.1286,63.0789,63.1286,208940.0
2018-08-09 13:45:00,63.5,63.52,63.45,63.5,250180.0,63.1187,63.1386,63.069,63.1187,250180.0
2018-08-09 13:50:00,63.51,63.51,63.46,63.49,103900.0,63.1286,63.1286,63.0789,63.1088,103900.0
2018-08-09 13:55:00,63.5,63.52,63.48,63.52,176940.0,63.1187,63.1386,63.0988,63.1386,176940.0
2018-08-09 14:00:00,63.52,63.56,63.51,63.54,268660.0,63.1386,63.1783,63.1286,63.1585,268660.0
2018-08-09 14:05:00,63.55,63.56,63.53,63.56,147360.0,63.1684,63.1783,63.1485,63.1783,147360.0
2018-08-09 14:10:00,63.57,63.6,63.55,63.55,203840.0,63.1883,63.2181,63.1684,63.1684,203840.0
2018-08-09 14:15:00,63.55,63.56,63.45,63.49,129180.0,63.1684,63.1783,63.069,63.1088,129180.0
2018-08-09 14:20:00,63.48,63.51,63.48,63.5,85100.0,63.0988,63.1286,63.0988,63.1187,85100.0
2018-08-09 14:25:00,63.48,63.49,63.4,63.44,179900.0,63.0988,63.1088,63.0193,63.0591,179900.0
2018-08-09 14:30:00,63.47,63.59,63.45,63.55,114140.0,63.0889,63.2082,63.069,63.1684,114140.0
2018-08-09 14:35:00,63.55,63.55,63.5,63.53,67120.0,63.1684,63.1684,63.1187,63.1485,67120.0
2018-08-09 14:40:00,63.55,63.56,63.53,63.53,28000.0,63.1684,63.1783,63.1485,63.1485,28000.0
2018-08-09 14:45:00,63.53,63.56,63.49,63.5,148100.0,63.1485,63.1783,63.1088,63.1187,148100.0
2018-08-09 14:50:00,63.49,63.51,63.48,63.5,95540.0,63.1088,63.1286,63.0988,63.1187,95540.0
2018-08-09 14:55:00,63.54,63.54,63.45,63.47,151100.0,63.1585,63.1585,63.069,63.0889,151100.0
2018-08-09 15:00:00,63.46,63.47,63.42,63.45,141520.0,63.0789,63.0889,63.0392,63.069,141520.0
2018-08-09 15:05:00,63.46,63.48,63.38,63.38,141320.0,63.0789,63.0988,62.9994,62.9994,141320.0
2018-08-09 15:10:00,63.37,63.39,63.34,63.34,123000.0,62.9895,63.0094,62.9597,62.9597,123000.0
2018-08-09 15:15:00,63.34,63.42,63.33,63.42,152800.0,62.9597,63.0392,62.9497,63.0392,152800.0
2018-08-09 15:20:00,63.42,63.44,63.38,63.39,90300.0,63.0392,63.0591,62.9994,63.0094,90300.0
2018-08-09 15:25:00,63.39,63.41,63.33,63.35,80180.0,63.0094,63.0292,62.9497,62.9696,80180.0
2018-08-09 15:30:00,63.35,63.39,63.34,63.35,98520.0,62.9696,63.0094,62.9597,62.9696,98520.0
2018-08-09 15:35:00,63.35,63.4,63.31,63.38,167440.0,62.9696,63.0193,62.9298,62.9994,167440.0
2018-08-09 15:40:00,63.38,63.39,63.35,63.35,156840.0,62.9994,63.0094,62.9696,62.9696,156840.0
2018-08-09 15:45:00,63.35,63.35,63.18,63.18,303200.0,62.9696,62.9696,62.8006,62.8006,303200.0
2018-08-09 15:50:00,63.19,63.26,63.18,63.23,431960.0,62.8106,62.8801,62.8006,62.8503,431960.0
2018-08-09 15:55:00,63.23,63.26,63.16,63.22,536140.0,62.8503,62.8801,62.7807,62.8404,536140.0
2018-08-10 09:30:00,62.96,62.96,62.71,62.94,1137720.0,62.5819,62.5819,62.3334,62.5621,1137720.0
2018-08-10 09:35:00,62.92,63.06,62.84,62.9,412400.0,62.5422,62.6813,62.4627,62.5223,412400.0
2018-08-10 09:40:00,62.89,63.01,62.79,62.96,257120.0,62.5124,62.6316,62.413,62.5819,257120.0
2018-08-10 09:45:00,62.98,62.98,62.84,62.85,191180.0,62.6018,62.6018,62.4627,62.4726,191180.0
2018-08-10 09:50:00,62.84,62.91,62.7,62.71,384340.0,62.4627,62.5322,62.3235,62.3334,384340.0
2018-08-10 09:55:00,62.71,62.83,62.7,62.73,350360.0,62.3334,62.4527,62.3235,62.3533,350360.0
2018-08-10 10:00:00,62.7,62.71,62.57,62.69,413400.0,62.3235,62.3334,62.1943,62.3136,413400.0
2018-08-10 10:05:00,62.68,62.86,62.64,62.81,419480.0,62.3036,62.4825,62.2639,62.4328,419480.0
2018-08-10 10:10:00,62.84,62.92,62.84,62.9,156360.0,62.4627,62.5422,62.4627,62.5223,156360.0
2018-08-10 10:15:00,62.93,62.94,62.87,62.9,157000.0,62.5521,62.5621,62.4925,62.5223,157000.0
2018-08-10 10:20:00,62.88,62.89,62.79,62.82,144120.0,62.5024,62.5124,62.413,62.4428,144120.0
2018-08-10 10:25:00,62.83,62.85,62.77,62.79,152760.0,62.4527,62.4726,62.3931,62.413,152760.0
2018-08-10 10:30:00,62.79,62.89,62.78,62.8,291060.0,62.413,62.5124,62.403,62.4229,291060.0
2018-08-10 10:35:00,62.81,62.85,62.77,62.77,192180.0,62.4328,62.4726,62.3931,62.3931,192180.0
2018-08-10 10:40:00,62.78,62.81,62.6,62.6,374880.0,62.403,62.4328,62.2241,62.2241,374880.0
2018-08-10 10:45:00,62.58,62.74,62.58,62.71,251860.0,62.2042,62.3633,62.2042,62.3334,251860.0
2018-08-10 10:50:00,62.71,62.72,62.55,62.62,413200.0,62.3334,62.3434,62.1744,62.244,413200.0
2018-08-10 10:55:00,62.65,62.69,62.61,62.61,231200.0,62.2738,62.3136,62.234,62.234,231200.0
2018-08-10 11:00:00,62.63,62.74,62.62,62.68,243600.0,62.2539,62.3633,62.244,62.3036,243600.0
2018-08-10 11:05:00,62.72,62.73,62.65,62.69,282420.0,62.3434,62.3533,62.2738,62.3136,282420.0
2018-08-10 11:10:00,62.68,62.69,62.59,62.68,188860.0,62.3036,62.3136,62.2142,62.3036,188860.0
2018-08-10 11:15:00,62.69,62.77,62.67,62.72,132360.0,62.3136,62.3931,62.2937,62.3434,132360.0
2018-08-10 11:20:00,62.74,62.81,62.74,62.81,123820.0,62.3633,62.4328,62.3633,62.4328,123820.0
2018-08-10 11:25:00,62.8,62.81,62.76,62.78,61840.0,62.4229,62.4328,62.3831,62.403,61840.0
2018-08-10 11:30:00,62.76,62.81,62.75,62.81,98000.0,62.3831,62.4328,62.3732,62.4328,98000.0
2018-08-10 11:35:00,62.81,62.81,62.74,62.74,61040.0,62.4328,62.4328,62.3633,62.3633,61040.0
2018-08-10 11:40:00,62.73,62.74,62.71,62.73,68000.0,62.3533,62.3633,62.3334,62.3533,68000.0
2018-08-10 11:45:00,62.73,62.78,62.71,62.77,64600.0,62.3533,62.403,62.3334,62.3931,64600.0
2018-08-10 11:50:00,62.79,62.79,62.72,62.76,38800.0,62.413,62.413,62.3434,62.3831,38800.0
2018-08-10 11:55:00,62.77,62.8,62.73,62.75,113640.0,62.3931,62.4229,62.3533,62.3732,113640.0
2018-08-10 12:00:00,62.74,62.74,62.69,62.72,86280.0,62.3633,62.3633,62.3136,62.3434,86280.0
2018-08-10 12:05:00,62.74,62.74,62.65,62.68,111560.0,62.3633,62.3633,62.2738,62.3036,111560.0
2018-08-10 12:10:00,62.68,62.69,62.63,62.65,76080.0,62.3036,62.3136,62.2539,62.2738,76080.0
2018-08-10 12:15:00,62.65,62.71,62.65,62.71,71840.0,62.2738,62.3334,62.2738,62.3334,71840.0
2018-08-10 12:20:00,62.71,62.73,62.69,62.7,89700.0,62.3334,62.3533,62.3136,62.3235,89700.0
2018-08-10 12:25:00,62.7,62.75,62.7,62.75,114000.0,62.3235,62.3732,62.3235,62.3732,114000.0
2018-08-10 12:30:00,62.72,62.76,62.72,62.73,96500.0,62.3434,62.3831,62.3434,62.3533,96500.0
2018-08-10 12:35:00,62.75,62.77,62.71,62.72,89360.0,62.3732,62.3931,62.3334,62.3434,89360.0
2018-08-10 12:40:00,62.71,62.76,62.68,62.68,98000.0,62.3334,62.3831,62.3036,62.3036,98000.0
2018-08-10 12:45:00,62.67,62.68,62.64,62.65,172400.0,62.2937,62.3036,62.2639,62.2738,172400.0
2018-08-10 12:50:00,62.67,62.7,62.62,62.69,103700.0,62.2937,62.3235,62.244,62.3136,103700.0
2018-08-10 12:55:00,62.69,62.7,62.65,62.7,114000.0,62.3136,62.3235,62.2738,62.3235,114000.0
2018-08-10 13:00:00,62.7,62.71,62.68,62.68,28140.0,62.3235,62.3334,62.3036,62.3036,28140.0
2018-08-10 13:05:00,62.72,62.73,62.7,62.72,62000.0,62.3434,62.3533,62.3235,62.3434,62000.0
2018-08-10 13:10:00,62.72,62.75,62.68,62.69,64240.0,62.3434,62.3732,62.3036,62.3136,64240.0
2018-08-10 13:15:00,62.68,62.68,62.65,62.65,58000.0,62.3036,62.3036,62.2738,62.2738,58000.0
2018-08-10 13:20:00,62.65,62.74,62.65,62.7,126060.0,62.2738,62.3633,62.2738,62.3235,126060.0
2018-08-10 13:25:00,62.69,62.71,62.68,62.68,26000.0,62.3136,62.3334,62.3036,62.3036,26000.0
2018-08-10 13:30:00,62.7,62.7,62.67,62.69,46000.0,62.3235,62.3235,62.2937,62.3136,46000.0
2018-08-10 13:35:00,62.68,62.68,62.6,62.63,83880.0,62.3036,62.3036,62.2241,62.2539,83880.0
2018-08-10 13:40:00,62.63,62.68,62.63,62.64,40900.0,62.2539,62.3036,62.2539,62.2639,40900.0
2018-08-10 13:45:00,62.63,62.64,62.48,62.57,415400.0,62.2539,62.2639,62.1048,62.1943,415400.0
2018-08-10 13:50:00,62.57,62.59,62.52,62.52,75740.0,62.1943,62.2142,62.1446,62.1446,75740.0
2018-08-10 13:55:00,62.54,62.54,62.46,62.48,137720.0,62.1645,62.1645,62.0849,62.1048,137720.0
2018-08-10 14:00:00,62.47,62.58,62.47,62.56,250660.0,62.0949,62.2042,62.0949,62.1843,250660.0
2018-08-10 14:05:00,62.54,62.57,62.48,62.55,121180.0,62.1645,62.1943,62.1048,62.1744,121180.0
2018-08-10 14:10:00,62.52,62.58,62.52,62.57,77340.0,62.1446,62.2042,62.1446,62.1943,77340.0
2018-08-10 14:15:00,62.59,62.62,62.54,62.62,185160.0,62.2142,62.244,62.1645,62.244,185160.0
2018-08-10 14:20:00,62.63,62.63,62.55,62.56,82140.0,62.2539,62.2539,62.1744,62.1843,82140.0
2018-08-10 14:25:00,62.52,62.56,62.39,62.39,352180.0,62.1446,62.1843,62.0154,62.0154,352180.0
2018-08-10 14:30:00,62.38,62.52,62.36,62.5,167520.0,62.0054,62.1446,61.9855,62.1247,167520.0
2018-08-10 14:35:00,62.46,62.52,62.46,62.47,44080.0,62.0849,62.1446,62.0849,62.0949,44080.0
2018-08-10 14:40:00,62.5,62.52,62.46,62.48,72600.0,62.1247,62.1446,62.0849,62.1048,72600.0
2018-08-10 14:45:00,62.52,62.52,62.42,62.45,49760.0,62.1446,62.1446,62.0452,62.075,49760.0
2018-08-10 14:50:00,62.45,62.54,62.45,62.49,114320.0,62.075,62.1645,62.075,62.1148,114320.0
2018-08-10 14:55:00,62.49,62.5,62.43,62.45,88000.0,62.1148,62.1247,62.0551,62.075,88000.0
2018-08-10 15:00:00,62.45,62.45,62.38,62.45,136940.0,62.075,62.075,62.0054,62.075,136940.0
2018-08-10 15:05:00,62.44,62.5,62.42,62.48,47380.0,62.0651,62.1247,62.0452,62.1048,47380.0
2018-08-10 15:10:00,62.49,62.49,62.43,62.47,82220.0,62.1148,62.1148,62.0551,62.0949,82220.0
2018-08-10 15:15:00,62.46,62.54,62.46,62.52,179460.0,62.0849,62.1645,62.0849,62.1446,179460.0
2018-08-10 15:20:00,62.54,62.58,62.49,62.53,423620.0,62.1645,62.2042,62.1148,62.1545,423620.0
2018-08-10 15:25:00,62.55,62.6,62.52,62.58,205520.0,62.1744,62.2241,62.1446,62.2042,205520.0
2018-08-10 15:30:00,62.59,62.61,62.55,62.58,144560.0,62.2142,62.234,62.1744,62.2042,144560.0
2018-08-10 15:35:00,62.56,62.63,62.56,62.62,214960.0,62.1843,62.2539,62.1843,62.244,214960.0
2018-08-10 15:40:00,62.61,62.62,62.5,62.52,192080.0,62.234,62.244,62.1247,62.1446,192080.0
2018-08-10 15:45:00,62.51,62.55,62.5,62.54,201240.0,62.1346,62.1744,62.1247,62.1645,201240.0
2018-08-10 15:50:00,62.57,62.61,62.55,62.58,297060.0,62.1943,62.234,62.1744,62.2042,297060.0
2018-08-10 15:55:00,62.6,62.68,62.59,62.6,950800.0,62.2241,62.3036,62.2142,62.2241,950800.0
2018-08-13 09:30:00,62.56,62.84,62.55,62.84,776980.0,62.1843,62.4627,62.1744,62.4627,776980.0
2018-08-13 09:35:00,62.84,62.9,62.76,62.77,366380.0,62.4627,62.5223,62.3831,62.3931,366380.0
2018-08-13 09:40:00,62.78,62.84,62.73,62.78,390440.0,62.403,62.4627,62.3533,62.403,390440.0
2018-08-13 09:45:00,62.79,62.79,62.67,62.7,218580.0,62.413,62.413,62.2937,62.3235,218580.0
2018-08-13 09:50:00,62.71,62.81,62.68,62.78,148240.0,62.3334,62.4328,62.3036,62.403,148240.0
2018-08-13 09:55:00,62.79,62.86,62.77,62.86,237500.0,62.413,62.4825,62.3931,62.4825,237500.0
2018-08-13 10:00:00,62.86,62.9,62.83,62.87,300960.0,62.4825,62.5223,62.4527,62.4925,300960.0
2018-08-13 10:05:00,62.89,62.89,62.75,62.87,276020.0,62.5124,62.5124,62.3732,62.4925,276020.0
2018-08-13 10:10:00,62.87,63.07,62.86,63.05,558200.0,62.4925,62.6913,62.4825,62.6714,558200.0
2018-08-13 10:15:00,63.05,63.25,63.05,63.23,506640.0,62.6714,62.8702,62.6714,62.8503,506640.0
2018-08-13 10:20:00,63.22,63.23,63.09,63.11,260680.0,62.8404,62.8503,62.7112,62.731,260680.0
2018-08-13 10:25:00,63.13,63.22,63.13,63.18,171260.0,62.7509,62.8404,62.7509,62.8006,171260.0
2018-08-13 10:30:00,63.17,63.3,63.17,63.22,217680.0,62.7907,62.9199,62.7907,62.8404,217680.0
2018-08-13 10:35:00,63.23,63.23,63.15,63.18,119860.0,62.8503,62.8503,62.7708,62.8006,119860.0
2018-08-13 10:40:00,63.15,63.21,63.11,63.19,154520.0,62.7708,62.8304,62.731,62.8106,154520.0
2018-08-13 10:45:00,63.18,63.21,63.13,63.15,196420.0,62.8006,62.8304,62.7509,62.7708,196420.0
2018-08-13 10:50:00,63.15,63.21,63.11,63.19,223640.0,62.7708,62.8304,62.731,62.8106,223640.0
2018-08-13 10:55:00,63.19,63.19,63.07,63.08,270240.0,62.8106,62.8106,62.6913,62.7012,270240.0
2018-08-13 11:00:00,63.07,63.09,63.01,63.05,169100.0,62.6913,62.7112,62.6316,62.6714,169100.0
2018-08-13 11:05:00,63.04,63.07,62.89,62.94,274300.0,62.6615,62.6913,62.5124,62.5621,274300.0
2018-08-13 11:10:00,62.92,62.92,62.82,62.87,197200.0,62.5422,62.5422,62.4428,62.4925,197200.0
2018-08-13 11:15:00,62.87,62.93,62.79,62.8,138900.0,62.4925,62.5521,62.413,62.4229,138900.0
2018-08-13 11:20:00,62.81,62.84,62.72,62.75,183360.0,62.4328,62.4627,62.3434,62.3732,183360.0
2018-08-13 11:25:00,62.75,62.75,62.62,62.64,186900.0,62.3732,62.3732,62.244,62.2639,186900.0
2018-08-13 11:30:00,62.64,62.7,62.6,62.68,171880.0,62.2639,62.3235,62.2241,62.3036,171880.0
2018-08-13 11:35:00,62.68,62.71,62.61,62.66,227680.0,62.3036,62.3334,62.234,62.2837,227680.0
2018-08-13 11:40:00,62.66,62.73,62.63,62.71,77160.0,62.2837,62.3533,62.2539,62.3334,77160.0
2018-08-13 11:45:00,62.74,62.77,62.66,62.68,117020.0,62.3633,62.3931,62.2837,62.3036,117020.0
2018-08-13 11:50:00,62.65,62.66,62.55,62.58,105800.0,62.2738,62.2837,62.1744,62.2042,105800.0
2018-08-13 11:55:00,62.58,62.61,62.5,62.5,141020.0,62.2042,62.234,62.1247,62.1247,141020.0
2018-08-13 12:00:00,62.5,62.59,62.49,62.59,154140.0,62.1247,62.2142,62.1148,62.2142,154140.0
2018-08-13 12:05:00,62.58,62.65,62.57,62.6,160220.0,62.2042,62.2738,62.1943,62.2241,160220.0
2018-08-13 12:10:00,62.59,62.79,62.59,62.75,164440.0,62.2142,62.413,62.2142,62.3732,164440.0
2018-08-13 12:15:00,62.74,62.77,62.7,62.7,93600.0,62.3633,62.3931,62.3235,62.3235,93600.0
2018-08-13 12:20:00,62.68,62.73,62.6,62.6,65520.0,62.3036,62.3533,62.2241,62.2241,65520.0
2018-08-13 12:25:00,62.59,62.59,62.48,62.5,138980.0,62.2142,62.2142,62.1048,62.1247,138980.0
2018-08-13 12:30:00,62.5,62.63,62.5,62.6,153000.0,62.1247,62.2539,62.1247,62.2241,153000.0
2018-08-13 12:35:00,62.64,62.71,62.63,62.7,85000.0,62.2639,62.3334,62.2539,62.3235,85000.0
2018-08-13 12:40:00,62.69,62.71,62.66,62.68,35700.0,62.3136,62.3334,62.2837,62.3036,35700.0
2018-08-13 12:45:00,62.69,62.69,62.58,62.6,88000.0,62.3136,62.3136,62.2042,62.2241,88000.0
2018-08-13 12:50:00,62.6,62.72,62.6,62.7,205880.0,62.2241,62.3434,62.2241,62.3235,205880.0
2018-08-13 12:55:00,62.7,62.73,62.63,62.65,46000.0,62.3235,62.3533,62.2539,62.2738,46000.0
2018-08-13 13:00:00,62.63,62.63,62.5,62.55,193300.0,62.2539,62.2539,62.1247,62.1744,193300.0
2018-08-13 13:05:00,62.53,62.59,62.53,62.57,39140.0,62.1545,62.2142,62.1545,62.1943,39140.0
2018-08-13 13:10:00,62.56,62.61,62.56,62.59,47200.0,62.1843,62.234,62.1843,62.2142,47200.0
2018-08-13 13:15:00,62.57,62.61,62.46,62.6,174680.0,62.1943,62.234,62.0849,62.2241,174680.0
2018-08-13 13:20:00,62.6,62.67,62.58,62.61,119400.0,62.2241,62.2937,62.2042,62.234,119400.0
2018-08-13 13:25:00,62.63,62.66,62.63,62.64,76400.0,62.2539,62.2837,62.2539,62.2639,76400.0
2018-08-13 13:30:00,62.65,62.71,62.65,62.68,65000.0,62.2738,62.3334,62.2738,62.3036,65000.0
2018-08-13 13:35:00,62.66,62.66,62.57,62.58,75600.0,62.2837,62.2837,62.1943,62.2042,75600.0
2018-08-13 13:40:00,62.59,62.66,62.58,62.64,42980.0,62.2142,62.2837,62.2042,62.2639,42980.0
2018-08-13 13:45:00,62.63,62.65,62.58,62.58,73000.0,62.2539,62.2738,62.2042,62.2042,73000.0
2018-08-13 13:50:00,62.62,62.7,62.62,62.67,66100.0,62.244,62.3235,62.244,62.2937,66100.0
2018-08-13 13:55:00,62.68,62.68,62.62,62.62,31400.0,62.3036,62.3036,62.244,62.244,31400.0
2018-08-13 14:00:00,62.64,62.73,62.64,62.72,185260.0,62.2639,62.3533,62.2639,62.3434,185260.0
2018-08-13 14:05:00,62.73,62.74,62.7,62.71,64000.0,62.3533,62.3633,62.3235,62.3334,64000.0
2018-08-13 14:10:00,62.74,62.77,62.64,62.68,117140.0,62.3633,62.3931,62.2639,62.3036,117140.0
2018-08-13 14:15:00,62.7,62.76,62.69,62.74,62000.0,62.3235,62.3831,62.3136,62.3633,62000.0
2018-08-13 14:20:00,62.74,62.77,62.71,62.73,28000.0,62.3633,62.3931,62.3334,62.3533,28000.0
2018-08-13 14:25:00,62.72,62.77,62.72,62.77,88760.0,62.3434,62.3931,62.3434,62.3931,88760.0
2018-08-13 14:30:00,62.78,62.79,62.75,62.77,55640.0,62.403,62.413,62.3732,62.3931,55640.0
2018-08-13 14:35:00,62.78,62.78,62.65,62.68,54560.0,62.403,62.403,62.2738,62.3036,54560.0
2018-08-13 14:40:00,62.66,62.72,62.66,62.7,82360.0,62.2837,62.3434,62.2837,62.3235,82360.0
2018-08-13 14:45:00,62.71,62.71,62.66,62.68,83200.0,62.3334,62.3334,62.2837,62.3036,83200.0
2018-08-13 14:50:00,62.68,62.68,62.58,62.58,95220.0,62.3036,62.3036,62.2042,62.2042,95220.0
2018-08-13 14:55:00,62.59,62.62,62.55,62.59,179240.0,62.2142,62.244,62.1744,62.2142,179240.0
2018-08-13 15:00:00,62.59,62.59,62.52,62.56,109340.0,62.2142,62.2142,62.1446,62.1843,109340.0
2018-08-13 15:05:00,62.54,62.65,62.52,62.57,147340.0,62.1645,62.2738,62.1446,62.1943,147340.0
2018-08-13 15:10:00,62.57,62.65,62.56,62.65,176180.0,62.1943,62.2738,62.1843,62.2738,176180.0
2018-08-13 15:15:00,62.69,62.7,62.67,62.68,69400.0,62.3136,62.3235,62.2937,62.3036,69400.0
2018-08-13 15:20:00,62.61,62.64,62.6,62.62,60260.0,62.234,62.2639,62.2241,62.244,60260.0
2018-08-13 15:25:00,62.62,62.66,62.55,62.56,95040.0,62.244,62.2837,62.1744,62.1843,95040.0
2018-08-13 15:30:00,62.55,62.63,62.54,62.57,115040.0,62.1744,62.2539,62.1645,62.1943,115040.0
2018-08-13 15:35:00,62.57,62.65,62.55,62.63,88940.0,62.1943,62.2738,62.1744,62.2539,88940.0
2018-08-13 15:40:00,62.57,62.63,62.56,62.57,86180.0,62.1943,62.2539,62.1843,62.1943,86180.0
2018-08-13 15:45:00,62.55,62.58,62.49,62.49,227680.0,62.1744,62.2042,62.1148,62.1148,227680.0
2018-08-13 15:50:00,62.49,62.49,62.35,62.46,445160.0,62.1148,62.1148,61.9756,62.0849,445160.0
2018-08-13 15:55:00,62.46,62.51,62.43,62.44,685020.0,62.0849,62.1346,62.0551,62.0651,685020.0
2018-08-14 09:30:00,62.63,62.71,62.44,62.45,866400.0,62.2539,62.3334,62.0651,62.075,866400.0
2018-08-14 09:35:00,62.45,62.52,62.3,62.34,522820.0,62.075,62.1446,61.9259,61.9657,522820.0
2018-08-14 09:40:00,62.35,62.41,62.26,62.28,413880.0,61.9756,62.0352,61.8861,61.906,413880.0
2018-08-14 09:45:00,62.3,62.42,62.21,62.23,307940.0,61.9259,62.0452,61.8364,61.8563,307940.0
2018-08-14 09:50:00,62.22,62.23,61.98,62.11,515020.0,61.8464,61.8563,61.6078,61.737,515020.0
2018-08-14 09:55:00,62.11,62.26,62.05,62.21,289720.0,61.737,61.8861,61.6774,61.8364,289720.0
2018-08-14 10:00:00,62.22,62.27,62.08,62.1,346860.0,61.8464,61.8961,61.7072,61.7271,346860.0
2018-08-14 10:05:00,62.13,62.13,62.02,62.11,216060.0,61.7569,61.7569,61.6476,61.737,216060.0
2018-08-14 10:10:00,62.14,62.27,62.04,62.25,225400.0,61.7669,61.8961,61.6675,61.8762,225400.0
2018-08-14 10:15:00,62.26,62.32,62.22,62.31,127000.0,61.8861,61.9458,61.8464,61.9358,127000.0
2018-08-14 10:20:00,62.31,62.34,62.29,62.29,64000.0,61.9358,61.9657,61.916,61.916,64000.0
2018-08-14 10:25:00,62.3,62.34,62.3,62.33,139100.0,61.9259,61.9657,61.9259,61.9557,139100.0
2018-08-14 10:30:00,62.33,62.39,62.29,62.36,139820.0,61.9557,62.0154,61.916,61.9855,139820.0
2018-08-14 10:35:00,62.39,62.51,62.38,62.48,169980.0,62.0154,62.1346,62.0054,62.1048,169980.0
2018-08-14 10:40:00,62.49,62.49,62.39,62.42,71880.0,62.1148,62.1148,62.0154,62.0452,71880.0
2018-08-14 10:45:00,62.45,62.5,62.4,62.5,106140.0,62.075,62.1247,62.0253,62.1247,106140.0
2018-08-14 10:50:00,62.52,62.54,62.45,62.45,191140.0,62.1446,62.1645,62.075,62.075,191140.0
2018-08-14 10:55:00,62.46,62.47,62.43,62.46,170000.0,62.0849,62.0949,62.0551,62.0849,170000.0
2018-08-14 11:00:00,62.46,62.54,62.46,62.52,165220.0,62.0849,62.1645,62.0849,62.1446,165220.0
2018-08-14 11:05:00,62.52,62.53,62.47,62.51,56600.0,62.1446,62.1545,62.0949,62.1346,56600.0
2018-08-14 11:10:00,62.52,62.6,62.5,62.6,114240.0,62.1446,62.2241,62.1247,62.2241,114240.0
2018-08-14 11:15:00,62.6,62.62,62.52,62.53,203460.0,62.2241,62.244,62.1446,62.1545,203460.0
2018-08-14 11:20:00,62.53,62.63,62.53,62.59,166500.0,62.1545,62.2539,62.1545,62.2142,166500.0
2018-08-14 11:25:00,62.59,62.62,62.52,62.56,138660.0,62.2142,62.244,62.1446,62.1843,138660.0
2018-08-14 11:30:00,62.58,62.6,62.52,62.57,98020.0,62.2042,62.2241,62.1446,62.1943,98020.0
2018-08-14 11:35:00,62.56,62.61,62.55,62.59,195280.0,62.1843,62.234,62.1744,62.2142,195280.0
2018-08-14 11:40:00,62.61,62.67,62.6,62.66,140060.0,62.234,62.2937,62.2241,62.2837,140060.0
2018-08-14 11:45:00,62.64,62.76,62.61,62.73,206620.0,62.2639,62.3831,62.234,62.3533,206620.0
2018-08-14 11:50:00,62.75,62.76,62.65,62.65,182440.0,62.3732,62.3831,62.2738,62.2738,182440.0
2018-08-14 11:55:00,62.64,62.72,62.62,62.67,104000.0,62.2639,62.3434,62.244,62.2937,104000.0
2018-08-14 12:00:00,62.7,62.75,62.7,62.75,93760.0,62.3235,62.3732,62.3235,62.3732,93760.0
2018-08-14 12:05:00,62.75,62.79,62.72,62.72,209320.0,62.3732,62.413,62.3434,62.3434,209320.0
2018-08-14 12:10:00,62.74,62.8,62.72,62.77,103520.0,62.3633,62.4229,62.3434,62.3931,103520.0
2018-08-14 12:15:00,62.77,62.82,62.75,62.8,156180.0,62.3931,62.4428,62.3732,62.4229,156180.0
2018-08-14 12:20:00,62.82,62.83,62.76,62.83,81440.0,62.4428,62.4527,62.3831,62.4527,81440.0
2018-08-14 12:25:00,62.83,62.91,62.82,62.91,107680.0,62.4527,62.5322,62.4428,62.5322,107680.0
2018-08-14 12:30:00,62.91,62.91,62.8,62.81,100680.0,62.5322,62.5322,62.4229,62.4328,100680.0
2018-08-14 12:35:00,62.84,62.89,62.82,62.89,50800.0,62.4627,62.5124,62.4428,62.5124,50800.0
2018-08-14 12:40:00,62.91,62.95,62.9,62.93,192420.0,62.5322,62.572,62.5223,62.5521,192420.0
2018-08-14 12:45:00,62.94,62.96,62.86,62.93,131760.0,62.5621,62.5819,62.4825,62.5521,131760.0
2018-08-14 12:50:00,62.95,62.95,62.79,62.79,110740.0,62.572,62.572,62.413,62.413,110740.0
2018-08-14 12:55:00,62.81,62.85,62.81,62.85,55980.0,62.4328,62.4726,62.4328,62.4726,55980.0
2018-08-14 13:00:00,62.87,62.92,62.87,62.9,93860.0,62.4925,62.5422,62.4925,62.5223,93860.0
2018-08-14 13:05:00,62.9,62.9,62.86,62.88,50000.0,62.5223,62.5223,62.4825,62.5024,50000.0
2018-08-14 13:10:00,62.88,62.88,62.82,62.83,58520.0,62.5024,62.5024,62.4428,62.4527,58520.0
2018-08-14 13:15:00,62.8,62.85,62.8,62.82,96400.0,62.4229,62.4726,62.4229,62.4428,96400.0
2018-08-14 13:20:00,62.83,62.84,62.79,62.82,161040.0,62.4527,62.4627,62.413,62.4428,161040.0
2018-08-14 13:25:00,62.81,62.83,62.72,62.8,70640.0,62.4328,62.4527,62.3434,62.4229,70640.0
2018-08-14 13:30:00,62.79,62.8,62.75,62.79,51900.0,62.413,62.4229,62.3732,62.413,51900.0
2018-08-14 13:35:00,62.79,62.8,62.75,62.8,78620.0,62.413,62.4229,62.3732,62.4229,78620.0
2018-08-14 13:40:00,62.82,62.84,62.78,62.79,70000.0,62.4428,62.4627,62.403,62.413,70000.0
2018-08-14 13:45:00,62.8,62.89,62.79,62.83,174040.0,62.4229,62.5124,62.413,62.4527,174040.0
2018-08-14 13:50:00,62.83,62.83,62.8,62.83,69420.0,62.4527,62.4527,62.4229,62.4527,69420.0
2018-08-14 13:55:00,62.86,62.91,62.85,62.85,159360.0,62.4825,62.5322,62.4726,62.4726,159360.0
2018-08-14 14:00:00,62.88,62.92,62.88,62.89,51480.0,62.5024,62.5422,62.5024,62.5124,51480.0
2018-08-14 14:05:00,62.88,62.89,62.8,62.8,101660.0,62.5024,62.5124,62.4229,62.4229,101660.0
2018-08-14 14:10:00,62.8,62.84,62.79,62.8,147560.0,62.4229,62.4627,62.413,62.4229,147560.0
2018-08-14 14:15:00,62.83,62.89,62.83,62.84,50640.0,62.4527,62.5124,62.4527,62.4627,50640.0
2018-08-14 14:20:00,62.84,62.86,62.76,62.78,84120.0,62.4627,62.4825,62.3831,62.403,84120.0
2018-08-14 14:25:00,62.8,62.82,62.74,62.78,142140.0,62.4229,62.4428,62.3633,62.403,142140.0
2018-08-14 14:30:00,62.78,62.9,62.78,62.87,88000.0,62.403,62.5223,62.403,62.4925,88000.0
2018-08-14 14:35:00,62.89,62.94,62.89,62.92,99480.0,62.5124,62.5621,62.5124,62.5422,99480.0
2018-08-14 14:40:00,62.92,62.92,62.85,62.9,49080.0,62.5422,62.5422,62.4726,62.5223,49080.0
2018-08-14 14:45:00,62.88,62.92,62.87,62.87,134100.0,62.5024,62.5422,62.4925,62.4925,134100.0
2018-08-14 14:50:00,62.88,62.92,62.87,62.88,56000.0,62.5024,62.5422,62.4925,62.5024,56000.0
2018-08-14 14:55:00,62.88,62.94,62.88,62.94,70620.0,62.5024,62.5621,62.5024,62.5621,70620.0
2018-08-14 15:00:00,62.94,62.96,62.92,62.93,156440.0,62.5621,62.5819,62.5422,62.5521,156440.0
2018-08-14 15:05:00,62.94,62.96,62.92,62.92,91100.0,62.5621,62.5819,62.5422,62.5422,91100.0
2018-08-14 15:10:00,62.94,62.96,62.92,62.92,46000.0,62.5621,62.5819,62.5422,62.5422,46000.0
2018-08-14 15:15:00,62.93,62.94,62.9,62.92,57620.0,62.5521,62.5621,62.5223,62.5422,57620.0
2018-08-14 15:20:00,62.93,63.0,62.92,62.99,210260.0,62.5521,62.6217,62.5422,62.6118,210260.0
2018-08-14 15:25:00,62.99,63.02,62.95,62.97,193120.0,62.6118,62.6416,62.572,62.5919,193120.0
2018-08-14 15:30:00,62.96,63.02,62.96,63.0,131120.0,62.5819,62.6416,62.5819,62.6217,131120.0
2018-08-14 15:35:00,63.02,63.03,62.95,63.02,149820.0,62.6416,62.6515,62.572,62.6416,149820.0
2018-08-14 15:40:00,63.01,63.01,62.94,62.95,191340.0,62.6316,62.6316,62.5621,62.572,191340.0
2018-08-14 15:45:00,62.96,62.97,62.93,62.95,173560.0,62.5819,62.5919,62.5521,62.572,173560.0
2018-08-14 15:50:00,62.95,62.97,62.85,62.87,401640.0,62.572,62.5919,62.4726,62.4925,401640.0
2018-08-14 15:55:00,62.88,62.93,62.83,62.91,789160.0,62.5024,62.5521,62.4527,62.5322,789160.0
2018-08-15 09:30:00,62.21,62.39,62.2,62.39,893140.0,61.8364,62.0154,61.8265,62.0154,893140.0
2018-08-15 09:35:00,62.36,62.6,62.35,62.53,355840.0,61.9855,62.2241,61.9756,62.1545,355840.0
2018-08-15 09:40:00,62.52,62.55,62.35,62.37,398140.0,62.1446,62.1744,61.9756,61.9955,398140.0
2018-08-15 09:45:00,62.38,62.38,62.15,62.23,370300.0,62.0054,62.0054,61.7768,61.8563,370300.0
2018-08-15 09:50:00,62.22,62.27,62.1,62.13,356240.0,61.8464,61.8961,61.7271,61.7569,356240.0
2018-08-15 09:55:00,62.12,62.18,62.06,62.09,318840.0,61.747,61.8066,61.6873,61.7172,318840.0
2018-08-15 10:00:00,62.09,62.09,61.81,61.85,556200.0,61.7172,61.7172,61.4388,61.4786,556200.0
2018-08-15 10:05:00,61.84,61.88,61.71,61.86,596140.0,61.4687,61.5084,61.3394,61.4885,596140.0
2018-08-15 10:10:00,61.85,61.85,61.72,61.74,383800.0,61.4786,61.4786,61.3494,61.3693,383800.0
2018-08-15 10:15:00,61.72,61.77,61.47,61.63,549200.0,61.3494,61.3991,61.1009,61.2599,549200.0
2018-08-15 10:20:00,61.64,61.65,61.42,61.47,477580.0,61.2699,61.2798,61.0512,61.1009,477580.0
2018-08-15 10:25:00,61.45,61.48,61.32,61.39,502220.0,61.081,61.1108,60.9518,61.0214,502220.0
2018-08-15 10:30:00,61.39,61.46,61.31,61.42,282060.0,61.0214,61.0909,60.9419,61.0512,282060.0
2018-08-15 10:35:00,61.38,61.7,61.38,61.66,418200.0,61.0114,61.3295,61.0114,61.2897,418200.0
2018-08-15 10:40:00,61.65,61.7,61.57,61.57,225680.0,61.2798,61.3295,61.2003,61.2003,225680.0
2018-08-15 10:45:00,61.55,61.66,61.5,61.64,169640.0,61.1804,61.2897,61.1307,61.2699,169640.0
2018-08-15 10:50:00,61.63,61.66,61.5,61.57,267200.0,61.2599,61.2897,61.1307,61.2003,267200.0
2018-08-15 10:55:00,61.56,61.63,61.5,61.53,157380.0,61.1903,61.2599,61.1307,61.1605,157380.0
2018-08-15 11:00:00,61.51,61.69,61.47,61.63,157320.0,61.1406,61.3196,61.1009,61.2599,157320.0
2018-08-15 11:05:00,61.63,61.73,61.54,61.71,167900.0,61.2599,61.3593,61.1705,61.3394,167900.0
2018-08-15 11:10:00,61.74,61.77,61.68,61.73,232960.0,61.3693,61.3991,61.3096,61.3593,232960.0
2018-08-15 11:15:00,61.74,61.74,61.57,61.69,175320.0,61.3693,61.3693,61.2003,61.3196,175320.0
2018-08-15 11:20:00,61.68,61.72,61.61,61.66,284200.0,61.3096,61.3494,61.24,61.2897,284200.0
2018-08-15 11:25:00,61.68,61.78,61.68,61.7,304940.0,61.3096,61.409,61.3096,61.3295,304940.0
2018-08-15 11:30:00,61.74,61.8,61.71,61.78,183620.0,61.3693,61.4289,61.3394,61.409,183620.0
2018-08-15 11:35:00,61.79,61.9,61.75,61.76,351500.0,61.419,61.5283,61.3792,61.3891,351500.0
2018-08-15 11:40:00,61.76,61.76,61.63,61.68,522540.0,61.3891,61.3891,61.2599,61.3096,522540.0
2018-08-15 11:45:00,61.69,61.7,61.62,61.68,174880.0,61.3196,61.3295,61.25,61.3096,174880.0
2018-08-15 11:50:00,61.68,61.68,61.55,61.55,147020.0,61.3096,61.3096,61.1804,61.1804,147020.0
2018-08-15 11:55:00,61.58,61.63,61.46,61.5,214900.0,61.2102,61.2599,61.0909,61.1307,214900.0
2018-08-15 12:00:00,61.48,61.56,61.48,61.53,200080.0,61.1108,61.1903,61.1108,61.1605,200080.0
2018-08-15 12:05:00,61.54,61.57,61.47,61.53,211940.0,61.1705,61.2003,61.1009,61.1605,211940.0
2018-08-15 12:10:00,61.51,61.57,61.5,61.57,219100.0,61.1406,61.2003,61.1307,61.2003,219100.0
2018-08-15 12:15:00,61.57,61.6,61.51,61.56,136180.0,61.2003,61.2301,61.1406,61.1903,136180.0
2018-08-15 12:20:00,61.57,61.62,61.5,61.62,52420.0,61.2003,61.25,61.1307,61.25,52420.0
2018-08-15 12:25:00,61.6,61.64,61.57,61.58,32000.0,61.2301,61.2699,61.2003,61.2102,32000.0
2018-08-15 12:30:00,61.6,61.78,61.6,61.75,291420.0,61.2301,61.409,61.2301,61.3792,291420.0
2018-08-15 12:35:00,61.77,61.83,61.76,61.79,224960.0,61.3991,61.4587,61.3891,61.419,224960.0
2018-08-15 12:40:00,61.79,61.8,61.69,61.76,209620.0,61.419,61.4289,61.3196,61.3891,209620.0
2018-08-15 12:45:00,61.75,61.77,61.69,61.69,124280.0,61.3792,61.3991,61.3196,61.3196,124280.0
2018-08-15 12:50:00,61.71,61.76,61.67,61.68,142200.0,61.3394,61.3891,61.2997,61.3096,142200.0
2018-08-15 12:55:00,61.7,61.75,61.69,61.71,107380.0,61.3295,61.3792,61.3196,61.3394,107380.0
2018-08-15 13:00:00,61.72,61.81,61.69,61.81,210260.0,61.3494,61.4388,61.3196,61.4388,210260.0
2018-08-15 13:05:00,61.81,61.88,61.77,61.77,169120.0,61.4388,61.5084,61.3991,61.3991,169120.0
2018-08-15 13:10:00,61.77,61.8,61.71,61.73,110540.0,61.3991,61.4289,61.3394,61.3593,110540.0
2018-08-15 13:15:00,61.73,61.73,61.65,61.65,46000.0,61.3593,61.3593,61.2798,61.2798,46000.0
2018-08-15 13:20:00,61.61,61.71,61.56,61.56,114000.0,61.24,61.3394,61.1903,61.1903,114000.0
2018-08-15 13:25:00,61.58,61.62,61.56,61.6,26000.0,61.2102,61.25,61.1903,61.2301,26000.0
2018-08-15 13:30:00,61.59,61.62,61.52,61.57,96600.0,61.2202,61.25,61.1506,61.2003,96600.0
2018-08-15 13:35:00,61.56,61.61,61.56,61.58,47420.0,61.1903,61.24,61.1903,61.2102,47420.0
2018-08-15 13:40:00,61.58,61.64,61.58,61.6,218800.0,61.2102,61.2699,61.2102,61.2301,218800.0
2018-08-15 13:45:00,61.61,61.63,61.58,61.58,90700.0,61.24,61.2599,61.2102,61.2102,90700.0
2018-08-15 13:50:00,61.56,61.61,61.54,61.58,40000.0,61.1903,61.24,61.1705,61.2102,40000.0
2018-08-15 13:55:00,61.56,61.61,61.53,61.53,90560.0,61.1903,61.24,61.1605,61.1605,90560.0
2018-08-15 14:00:00,61.57,61.59,61.51,61.58,50000.0,61.2003,61.2202,61.1406,61.2102,50000.0
2018-08-15 14:05:00,61.57,61.57,61.42,61.42,118340.0,61.2003,61.2003,61.0512,61.0512,118340.0
2018-08-15 14:10:00,61.45,61.48,61.39,61.39,273260.0,61.081,61.1108,61.0214,61.0214,273260.0
2018-08-15 14:15:00,61.42,61.47,61.42,61.45,188000.0,61.0512,61.1009,61.0512,61.081,188000.0
2018-08-15 14:20:00,61.46,61.49,61.43,61.48,129040.0,61.0909,61.1208,61.0611,61.1108,129040.0
2018-08-15 14:25:00,61.49,61.49,61.38,61.43,91820.0,61.1208,61.1208,61.0114,61.0611,91820.0
2018-08-15 14:30:00,61.42,61.5,61.41,61.49,87300.0,61.0512,61.1307,61.0412,61.1208,87300.0
2018-08-15 14:35:00,61.48,61.61,61.48,61.55,208220.0,61.1108,61.24,61.1108,61.1804,208220.0
2018-08-15 14:40:00,61.51,61.58,61.51,61.52,60000.0,61.1406,61.2102,61.1406,61.1506,60000.0
2018-08-15 14:45:00,61.52,61.52,61.41,61.41,146500.0,61.1506,61.1506,61.0412,61.0412,146500.0
2018-08-15 14:50:00,61.44,61.54,61.44,61.54,53000.0,61.0711,61.1705,61.0711,61.1705,53000.0
2018-08-15 14:55:00,61.53,61.62,61.52,61.62,333760.0,61.1605,61.25,61.1506,61.25,333760.0
2018-08-15 15:00:00,61.63,61.72,61.58,61.7,168460.0,61.2599,61.3494,61.2102,61.3295,168460.0
2018-08-15 15:05:00,61.69,61.8,61.68,61.73,174280.0,61.3196,61.4289,61.3096,61.3593,174280.0
2018-08-15 15:10:00,61.75,61.77,61.69,61.7,108240.0,61.3792,61.3991,61.3196,61.3295,108240.0
2018-08-15 15:15:00,61.68,61.76,61.63,61.7,232500.0,61.3096,61.3891,61.2599,61.3295,232500.0
2018-08-15 15:20:00,61.7,61.75,61.68,61.74,132720.0,61.3295,61.3792,61.3096,61.3693,132720.0
2018-08-15 15:25:00,61.73,61.75,61.69,61.75,142400.0,61.3593,61.3792,61.3196,61.3792,142400.0
2018-08-15 15:30:00,61.77,61.91,61.73,61.86,207200.0,61.3991,61.5382,61.3593,61.4885,207200.0
2018-08-15 15:35:00,61.87,61.89,61.75,61.77,334640.0,61.4985,61.5184,61.3792,61.3991,334640.0
2018-08-15 15:40:00,61.77,61.8,61.7,61.75,415160.0,61.3991,61.4289,61.3295,61.3792,415160.0
2018-08-15 15:45:00,61.76,61.81,61.7,61.73,421360.0,61.3891,61.4388,61.3295,61.3593,421360.0
2018-08-15 15:50:00,61.72,61.72,61.57,61.62,662200.0,61.3494,61.3494,61.2003,61.25,662200.0
2018-08-15 15:55:00,61.64,61.69,61.54,61.61,1516260.0,61.2699,61.3196,61.1705,61.24,1516260.0
2018-08-16 09:30:00,62.1,62.19,62.01,62.08,1068820.0,61.7271,61.8166,61.6376,61.7072,1068820.0
2018-08-16 09:35:00,62.09,62.09,61.85,62.0,318700.0,61.7172,61.7172,61.4786,61.6277,318700.0
2018-08-16 09:40:00,62.0,62.15,61.92,61.96,270660.0,61.6277,61.7768,61.5482,61.5879,270660.0
2018-08-16 09:45:00,62.02,62.14,61.96,61.97,422840.0,61.6476,61.7669,61.5879,61.5979,422840.0
2018-08-16 09:50:00,61.99,62.04,61.95,61.96,142180.0,61.6178,61.6675,61.578,61.5879,142180.0
2018-08-16 09:55:00,61.95,62.05,61.85,61.85,364880.0,61.578,61.6774,61.4786,61.4786,364880.0
2018-08-16 10:00:00,61.87,62.02,61.87,61.95,277360.0,61.4985,61.6476,61.4985,61.578,277360.0
2018-08-16 10:05:00,61.99,62.03,61.94,62.03,309060.0,61.6178,61.6575,61.5681,61.6575,309060.0
2018-08-16 10:10:00,62.02,62.02,61.93,61.98,182400.0,61.6476,61.6476,61.5581,61.6078,182400.0
2018-08-16 10:15:00,62.0,62.01,61.93,61.94,165100.0,61.6277,61.6376,61.5581,61.5681,165100.0
2018-08-16 10:20:00,61.93,61.97,61.91,61.94,99840.0,61.5581,61.5979,61.5382,61.5681,99840.0
2018-08-16 10:25:00,61.94,61.97,61.85,61.97,185460.0,61.5681,61.5979,61.4786,61.5979,185460.0
2018-08-16 10:30:00,61.97,62.01,61.95,61.95,122480.0,61.5979,61.6376,61.578,61.578,122480.0
2018-08-16 10:35:00,61.94,61.99,61.94,61.99,38000.0,61.5681,61.6178,61.5681,61.6178,38000.0
2018-08-16 10:40:00,61.99,62.01,61.96,62.0,153000.0,61.6178,61.6376,61.5879,61.6277,153000.0
2018-08-16 10:45:00,62.02,62.03,61.96,61.96,226180.0,61.6476,61.6575,61.5879,61.5879,226180.0
2018-08-16 10:50:00,61.96,61.96,61.83,61.85,211360.0,61.5879,61.5879,61.4587,61.4786,211360.0
2018-08-16 10:55:00,61.91,61.93,61.89,61.91,44060.0,61.5382,61.5581,61.5184,61.5382,44060.0
2018-08-16 11:00:00,61.92,61.98,61.92,61.92,107680.0,61.5482,61.6078,61.5482,61.5482,107680.0
2018-08-16 11:05:00,61.94,61.96,61.91,61.91,96100.0,61.5681,61.5879,61.5382,61.5382,96100.0
2018-08-16 11:10:00,61.92,61.97,61.92,61.96,94680.0,61.5482,61.5979,61.5482,61.5879,94680.0
2018-08-16 11:15:00,61.97,62.05,61.96,62.03,244920.0,61.5979,61.6774,61.5879,61.6575,244920.0
2018-08-16 11:20:00,62.03,62.12,62.01,62.12,139420.0,61.6575,61.747,61.6376,61.747,139420.0
2018-08-16 11:25:00,62.1,62.13,62.05,62.06,208180.0,61.7271,61.7569,61.6774,61.6873,208180.0
2018-08-16 11:30:00,62.06,62.09,61.98,61.98,213220.0,61.6873,61.7172,61.6078,61.6078,213220.0
2018-08-16 11:35:00,62.0,62.02,61.97,61.98,78900.0,61.6277,61.6476,61.5979,61.6078,78900.0
2018-08-16 11:40:00,61.98,62.02,61.97,61.98,92880.0,61.6078,61.6476,61.5979,61.6078,92880.0
2018-08-16 11:45:00,62.02,62.07,62.0,62.06,144100.0,61.6476,61.6973,61.6277,61.6873,144100.0
2018-08-16 11:50:00,62.06,62.06,62.01,62.02,57540.0,61.6873,61.6873,61.6376,61.6476,57540.0
2018-08-16 11:55:00,62.01,62.03,61.99,62.0,74000.0,61.6376,61.6575,61.6178,61.6277,74000.0
2018-08-16 12:00:00,61.99,62.01,61.99,62.0,48000.0,61.6178,61.6376,61.6178,61.6277,48000.0
2018-08-16 12:05:00,61.97,62.03,61.96,62.02,58000.0,61.5979,61.6575,61.5879,61.6476,58000.0
2018-08-16 12:10:00,62.01,62.05,62.01,62.01,104380.0,61.6376,61.6774,61.6376,61.6376,104380.0
2018-08-16 12:15:00,62.03,62.08,61.98,62.08,173720.0,61.6575,61.7072,61.6078,61.7072,173720.0
2018-08-16 12:20:00,62.07,62.1,62.06,62.08,151000.0,61.6973,61.7271,61.6873,61.7072,151000.0
2018-08-16 12:25:00,62.08,62.11,62.07,62.08,222180.0,61.7072,61.737,61.6973,61.7072,222180.0
2018-08-16 12:30:00,62.08,62.09,62.01,62.05,109480.0,61.7072,61.7172,61.6376,61.6774,109480.0
2018-08-16 12:35:00,62.05,62.08,62.01,62.07,63100.0,61.6774,61.7072,61.6376,61.6973,63100.0
2018-08-16 12:40:00,62.05,62.05,61.99,61.99,129620.0,61.6774,61.6774,61.6178,61.6178,129620.0
2018-08-16 12:45:00,61.95,62.0,61.95,61.96,70720.0,61.578,61.6277,61.578,61.5879,70720.0
2018-08-16 12:50:00,61.96,61.99,61.95,61.97,38000.0,61.5879,61.6178,61.578,61.5979,38000.0
2018-08-16 12:55:00,61.98,62.01,61.95,61.95,55920.0,61.6078,61.6376,61.578,61.578,55920.0
2018-08-16 13:00:00,61.96,62.01,61.96,61.99,87760.0,61.5879,61.6376,61.5879,61.6178,87760.0
2018-08-16 13:05:00,62.0,62.02,61.97,61.97,77780.0,61.6277,61.6476,61.5979,61.5979,77780.0
2018-08-16 13:10:00,61.99,61.99,61.93,61.93,65100.0,61.6178,61.6178,61.5581,61.5581,65100.0
2018-08-16 13:15:00,61.92,61.92,61.85,61.89,160860.0,61.5482,61.5482,61.4786,61.5184,160860.0
2018-08-16 13:20:00,61.89,61.92,61.85,61.88,89780.0,61.5184,61.5482,61.4786,61.5084,89780.0
2018-08-16 13:25:00,61.86,61.9,61.84,61.87,120740.0,61.4885,61.5283,61.4687,61.4985,120740.0
2018-08-16 13:30:00,61.85,61.87,61.81,61.81,51300.0,61.4786,61.4985,61.4388,61.4388,51300.0
2018-08-16 13:35:00,61.81,61.84,61.78,61.82,79840.0,61.4388,61.4687,61.409,61.4488,79840.0
2018-08-16 13:40:00,61.81,61.83,61.8,61.8,64440.0,61.4388,61.4587,61.4289,61.4289,64440.0
2018-08-16 13:45:00,61.8,61.81,61.75,61.77,163740.0,61.4289,61.4388,61.3792,61.3991,163740.0
2018-08-16 13:50:00,61.76,61.77,61.71,61.71,77800.0,61.3891,61.3991,61.3394,61.3394,77800.0
2018-08-16 13:55:00,61.71,61.73,61.63,61.64,228680.0,61.3394,61.3593,61.2599,61.2699,228680.0
2018-08-16 14:00:00,61.63,61.71,61.63,61.65,376320.0,61.2599,61.3394,61.2599,61.2798,376320.0
2018-08-16 14:05:00,61.65,61.69,61.58,61.62,123180.0,61.2798,61.3196,61.2102,61.25,123180.0
2018-08-16 14:10:00,61.62,61.63,61.58,61.59,149680.0,61.25,61.2599,61.2102,61.2202,149680.0
2018-08-16 14:15:00,61.6,61.6,61.51,61.51,169640.0,61.2301,61.2301,61.1406,61.1406,169640.0
2018-08-16 14:20:00,61.51,61.55,61.47,61.48,340140.0,61.1406,61.1804,61.1009,61.1108,340140.0
2018-08-16 14:25:00,61.47,61.51,61.34,61.34,214080.0,61.1009,61.1406,60.9717,60.9717,214080.0
2018-08-16 14:30:00,61.31,61.39,61.28,61.35,601520.0,60.9419,61.0214,60.912,60.9816,601520.0
2018-08-16 14:35:00,61.34,61.37,61.3,61.31,295940.0,60.9717,61.0015,60.9319,60.9419,295940.0
2018-08-16 14:40:00,61.3,61.39,61.3,61.39,272300.0,60.9319,61.0214,60.9319,61.0214,272300.0
2018-08-16 14:45:00,61.39,61.39,61.34,61.37,183420.0,61.0214,61.0214,60.9717,61.0015,183420.0
2018-08-16 14:50:00,61.41,61.45,61.4,61.45,110920.0,61.0412,61.081,61.0313,61.081,110920.0
2018-08-16 14:55:00,61.45,61.45,61.41,61.41,98280.0,61.081,61.081,61.0412,61.0412,98280.0
2018-08-16 15:00:00,61.42,61.47,61.38,61.47,183060.0,61.0512,61.1009,61.0114,61.1009,183060.0
2018-08-16 15:05:00,61.46,61.5,61.43,61.43,207520.0,61.0909,61.1307,61.0611,61.0611,207520.0
2018-08-16 15:10:00,61.43,61.46,61.39,61.41,195360.0,61.0611,61.0909,61.0214,61.0412,195360.0
2018-08-16 15:15:00,61.41,61.41,61.34,61.35,135840.0,61.0412,61.0412,60.9717,60.9816,135840.0
2018-08-16 15:20:00,61.33,61.37,61.32,61.34,102700.0,60.9617,61.0015,60.9518,60.9717,102700.0
2018-08-16 15:25:00,61.33,61.4,61.33,61.38,164660.0,60.9617,61.0313,60.9617,61.0114,164660.0
2018-08-16 15:30:00,61.37,61.39,61.31,61.35,357400.0,61.0015,61.0214,60.9419,60.9816,357400.0
2018-08-16 15:35:00,61.37,61.37,61.28,61.31,327600.0,61.0015,61.0015,60.912,60.9419,327600.0
2018-08-16 15:40:00,61.31,61.36,61.28,61.28,352400.0,60.9419,60.9915,60.912,60.912,352400.0
2018-08-16 15:45:00,61.28,61.29,61.23,61.28,557900.0,60.912,60.922,60.8623,60.912,557900.0
2018-08-16 15:50:00,61.27,61.27,61.04,61.07,1448900.0,60.9021,60.9021,60.6735,60.7033,1448900.0
2018-08-16 15:55:00,61.07,61.22,60.98,61.18,1802160.0,60.7033,60.8524,60.6138,60.8126,1802160.0
2018-08-17 09:30:00,61.1,61.15,60.87,61.15,1437520.0,60.7331,60.7828,60.5045,60.7828,1437520.0
2018-08-17 09:35:00,61.1,61.35,61.07,61.34,462300.0,60.7331,60.9816,60.7033,60.9717,462300.0
2018-08-17 09:40:00,61.3,61.3,61.08,61.1,348960.0,60.9319,60.9319,60.7132,60.7331,348960.0
2018-08-17 09:45:00,61.15,61.19,61.02,61.03,351140.0,60.7828,60.8226,60.6536,60.6635,351140.0
2018-08-17 09:50:00,61.03,61.05,60.7,60.77,749800.0,60.6635,60.6834,60.3355,60.4051,749800.0
2018-08-17 09:55:00,60.78,60.84,60.69,60.79,584120.0,60.415,60.4747,60.3256,60.425,584120.0
2018-08-17 10:00:00,60.79,60.83,60.72,60.74,258340.0,60.425,60.4647,60.3554,60.3753,258340.0
2018-08-17 10:05:00,60.7,60.7,60.51,60.57,351620.0,60.3355,60.3355,60.1467,60.2063,351620.0
2018-08-17 10:10:00,60.55,60.55,60.38,60.51,511920.0,60.1864,60.1864,60.0174,60.1467,511920.0
2018-08-17 10:15:00,60.5,60.54,60.41,60.42,440620.0,60.1367,60.1765,60.0473,60.0572,440620.0
2018-08-17 10:20:00,60.42,60.46,60.3,60.3,459220.0,60.0572,60.097,59.9379,59.9379,459220.0
2018-08-17 10:25:00,60.32,60.4,60.2,60.27,470100.0,59.9578,60.0373,59.8385,59.9081,470100.0
2018-08-17 10:30:00,60.27,60.38,60.27,60.29,252760.0,59.9081,60.0174,59.9081,59.928,252760.0
2018-08-17 10:35:00,60.3,60.44,60.29,60.43,337340.0,59.9379,60.0771,59.928,60.0671,337340.0
2018-08-17 10:40:00,60.41,60.41,60.3,60.31,151800.0,60.0473,60.0473,59.9379,59.9479,151800.0
2018-08-17 10:45:00,60.3,60.44,60.25,60.39,307680.0,59.9379,60.0771,59.8882,60.0274,307680.0
2018-08-17 10:50:00,60.4,60.46,60.39,60.42,101000.0,60.0373,60.097,60.0274,60.0572,101000.0
2018-08-17 10:55:00,60.4,60.48,60.35,60.46,201640.0,60.0373,60.1168,59.9876,60.097,201640.0
2018-08-17 11:00:00,60.49,60.51,60.42,60.47,173900.0,60.1268,60.1467,60.0572,60.1069,173900.0
2018-08-17 11:05:00,60.48,60.56,60.48,60.53,76900.0,60.1168,60.1964,60.1168,60.1665,76900.0
2018-08-17 11:10:00,60.55,60.55,60.43,60.5,96320.0,60.1864,60.1864,60.0671,60.1367,96320.0
2018-08-17 11:15:00,60.51,60.63,60.51,60.63,96880.0,60.1467,60.2659,60.1467,60.2659,96880.0
2018-08-17 11:20:00,60.62,60.68,60.59,60.67,131500.0,60.256,60.3156,60.2262,60.3057,131500.0
2018-08-17 11:25:00,60.68,60.68,60.55,60.61,172700.0,60.3156,60.3156,60.1864,60.2461,172700.0
2018-08-17 11:30:00,60.63,60.73,60.62,60.69,180320.0,60.2659,60.3653,60.256,60.3256,180320.0
2018-08-17 11:35:00,60.7,60.7,60.62,60.66,112940.0,60.3355,60.3355,60.256,60.2958,112940.0
2018-08-17 11:40:00,60.66,60.72,60.65,60.71,176500.0,60.2958,60.3554,60.2858,60.3455,176500.0
2018-08-17 11:45:00,60.67,60.7,60.61,60.66,305940.0,60.3057,60.3355,60.2461,60.2958,305940.0
2018-08-17 11:50:00,60.66,60.68,60.62,60.64,81720.0,60.2958,60.3156,60.256,60.2759,81720.0
2018-08-17 11:55:00,60.64,60.72,60.6,60.7,165920.0,60.2759,60.3554,60.2361,60.3355,165920.0
2018-08-17 12:00:00,60.7,60.75,60.67,60.68,126020.0,60.3355,60.3852,60.3057,60.3156,126020.0
2018-08-17 12:05:00,60.68,60.7,60.64,60.7,50200.0,60.3156,60.3355,60.2759,60.3355,50200.0
2018-08-17 12:10:00,60.69,60.71,60.62,60.63,76000.0,60.3256,60.3455,60.256,60.2659,76000.0
2018-08-17 12:15:00,60.65,60.67,60.59,60.61,142900.0,60.2858,60.3057,60.2262,60.2461,142900.0
2018-08-17 12:20:00,60.62,60.62,60.55,60.62,164600.0,60.256,60.256,60.1864,60.256,164600.0
2018-08-17 12:25:00,60.61,60.61,60.51,60.53,100600.0,60.2461,60.2461,60.1467,60.1665,100600.0
2018-08-17 12:30:00,60.53,60.56,60.46,60.47,96300.0,60.1665,60.1964,60.097,60.1069,96300.0
2018-08-17 12:35:00,60.47,60.48,60.39,60.4,130560.0,60.1069,60.1168,60.0274,60.0373,130560.0
2018-08-17 12:40:00,60.41,60.47,60.41,60.45,79000.0,60.0473,60.1069,60.0473,60.087,79000.0
2018-08-17 12:45:00,60.47,60.47,60.39,60.44,126000.0,60.1069,60.1069,60.0274,60.0771,126000.0
2018-08-17 12:50:00,60.44,60.49,60.44,60.45,67300.0,60.0771,60.1268,60.0771,60.087,67300.0
2018-08-17 12:55:00,60.46,60.47,60.38,60.45,163120.0,60.097,60.1069,60.0174,60.087,163120.0
2018-08-17 13:00:00,60.43,60.49,60.42,60.48,96880.0,60.0671,60.1268,60.0572,60.1168,96880.0
2018-08-17 13:05:00,60.5,60.5,60.37,60.38,115740.0,60.1367,60.1367,60.0075,60.0174,115740.0
2018-08-17 13:10:00,60.39,60.44,60.39,60.39,82000.0,60.0274,60.0771,60.0274,60.0274,82000.0
2018-08-17 13:15:00,60.42,60.48,60.4,60.43,91060.0,60.0572,60.1168,60.0373,60.0671,91060.0
2018-08-17 13:20:00,60.44,60.47,60.43,60.46,74000.0,60.0771,60.1069,60.0671,60.097,74000.0
2018-08-17 13:25:00,60.45,60.46,60.4,60.4,82680.0,60.087,60.097,60.0373,60.0373,82680.0
2018-08-17 13:30:00,60.4,60.46,60.4,60.45,122700.0,60.0373,60.097,60.0373,60.087,122700.0
2018-08-17 13:35:00,60.45,60.5,60.45,60.48,80720.0,60.087,60.1367,60.087,60.1168,80720.0
2018-08-17 13:40:00,60.5,60.56,60.5,60.52,22500.0,60.1367,60.1964,60.1367,60.1566,22500.0
2018-08-17 13:45:00,60.51,60.54,60.49,60.53,71020.0,60.1467,60.1765,60.1268,60.1665,71020.0
2018-08-17 13:50:00,60.53,60.55,60.5,60.52,35000.0,60.1665,60.1864,60.1367,60.1566,35000.0
2018-08-17 13:55:00,60.53,60.61,60.52,60.58,142620.0,60.1665,60.2461,60.1566,60.2162,142620.0
2018-08-17 14:00:00,60.57,60.75,60.57,60.74,153820.0,60.2063,60.3852,60.2063,60.3753,153820.0
2018-08-17 14:05:00,60.75,60.82,60.74,60.8,177640.0,60.3852,60.4548,60.3753,60.4349,177640.0
2018-08-17 14:10:00,60.78,60.82,60.71,60.8,234620.0,60.415,60.4548,60.3455,60.4349,234620.0
2018-08-17 14:15:00,60.82,60.9,60.81,60.82,303720.0,60.4548,60.5343,60.4449,60.4548,303720.0
2018-08-17 14:20:00,60.82,60.93,60.82,60.93,119940.0,60.4548,60.5641,60.4548,60.5641,119940.0
2018-08-17 14:25:00,60.91,61.0,60.91,60.94,150080.0,60.5443,60.6337,60.5443,60.5741,150080.0
2018-08-17 14:30:00,60.95,60.98,60.93,60.97,122300.0,60.584,60.6138,60.5641,60.6039,122300.0
2018-08-17 14:35:00,60.97,60.97,60.89,60.91,68100.0,60.6039,60.6039,60.5244,60.5443,68100.0
2018-08-17 14:40:00,60.94,61.0,60.91,61.0,137560.0,60.5741,60.6337,60.5443,60.6337,137560.0
2018-08-17 14:45:00,60.98,60.99,60.92,60.96,101040.0,60.6138,60.6238,60.5542,60.594,101040.0
2018-08-17 14:50:00,60.95,61.05,60.93,61.05,213100.0,60.584,60.6834,60.5641,60.6834,213100.0
2018-08-17 14:55:00,61.04,61.09,61.0,61.01,188500.0,60.6735,60.7232,60.6337,60.6437,188500.0
2018-08-17 15:00:00,61.02,61.04,60.95,60.98,182240.0,60.6536,60.6735,60.584,60.6138,182240.0
2018-08-17 15:05:00,60.98,60.99,60.92,60.92,110800.0,60.6138,60.6238,60.5542,60.5542,110800.0
2018-08-17 15:10:00,60.9,60.94,60.88,60.91,130860.0,60.5343,60.5741,60.5144,60.5443,130860.0
2018-08-17 15:15:00,60.92,60.92,60.85,60.9,124000.0,60.5542,60.5542,60.4846,60.5343,124000.0
2018-08-17 15:20:00,60.89,60.9,60.86,60.86,77660.0,60.5244,60.5343,60.4946,60.4946,77660.0
2018-08-17 15:25:00,60.86,60.9,60.83,60.83,145920.0,60.4946,60.5343,60.4647,60.4647,145920.0
2018-08-17 15:30:00,60.84,60.87,60.82,60.87,245960.0,60.4747,60.5045,60.4548,60.5045,245960.0
2018-08-17 15:35:00,60.88,60.9,60.84,60.85,377180.0,60.5144,60.5343,60.4747,60.4846,377180.0
2018-08-17 15:40:00,60.85,60.92,60.84,60.85,364820.0,60.4846,60.5542,60.4747,60.4846,364820.0
2018-08-17 15:45:00,60.87,60.88,60.81,60.84,369480.0,60.5045,60.5144,60.4449,60.4747,369480.0
2018-08-17 15:50:00,60.85,60.9,60.84,60.86,402280.0,60.4846,60.5343,60.4747,60.4946,402280.0
2018-08-17 15:55:00,60.85,60.87,60.74,60.77,1189360.0,60.4846,60.5045,60.3753,60.4051,1189360.0
2018-08-20 09:30:00,61.03,61.14,60.86,61.0,910800.0,60.6635,60.7729,60.4946,60.6337,910800.0
2018-08-20 09:35:00,61.01,61.13,60.96,61.03,356240.0,60.6437,60.7629,60.594,60.6635,356240.0
2018-08-20 09:40:00,61.04,61.1,60.61,60.74,363720.0,60.6735,60.7331,60.2461,60.3753,363720.0
2018-08-20 09:45:00,60.69,60.85,60.69,60.77,181480.0,60.3256,60.4846,60.3256,60.4051,181480.0
2018-08-20 09:50:00,60.73,60.73,60.53,60.57,270840.0,60.3653,60.3653,60.1665,60.2063,270840.0
2018-08-20 09:55:00,60.6,60.6,60.44,60.5,194940.0,60.2361,60.2361,60.0771,60.1367,194940.0
2018-08-20 10:00:00,60.51,60.76,60.5,60.76,197020.0,60.1467,60.3952,60.1367,60.3952,197020.0
2018-08-20 10:05:00,60.75,60.75,60.61,60.64,174800.0,60.3852,60.3852,60.2461,60.2759,174800.0
2018-08-20 10:10:00,60.67,60.67,60.48,60.5,190480.0,60.3057,60.3057,60.1168,60.1367,190480.0
2018-08-20 10:15:00,60.48,60.59,60.47,60.59,84100.0,60.1168,60.2262,60.1069,60.2262,84100.0
2018-08-20 10:20:00,60.59,60.61,60.47,60.47,127860.0,60.2262,60.2461,60.1069,60.1069,127860.0
2018-08-20 10:25:00,60.47,60.59,60.44,60.59,176920.0,60.1069,60.2262,60.0771,60.2262,176920.0
2018-08-20 10:30:00,60.57,60.67,60.5,60.67,150800.0,60.2063,60.3057,60.1367,60.3057,150800.0
2018-08-20 10:35:00,60.66,60.67,60.62,60.64,65000.0,60.2958,60.3057,60.256,60.2759,65000.0
2018-08-20 10:40:00,60.62,60.62,60.51,60.56,100420.0,60.256,60.256,60.1467,60.1964,100420.0
2018-08-20 10:45:00,60.56,60.73,60.53,60.71,67080.0,60.1964,60.3653,60.1665,60.3455,67080.0
2018-08-20 10:50:00,60.65,60.72,60.62,60.72,274760.0,60.2858,60.3554,60.256,60.3554,274760.0
2018-08-20 10:55:00,60.74,60.74,60.56,60.71,126000.0,60.3753,60.3753,60.1964,60.3455,126000.0
2018-08-20 11:00:00,60.71,60.74,60.66,60.66,223300.0,60.3455,60.3753,60.2958,60.2958,223300.0
2018-08-20 11:05:00,60.65,60.85,60.65,60.81,175480.0,60.2858,60.4846,60.2858,60.4449,175480.0
2018-08-20 11:10:00,60.81,60.81,60.74,60.79,129940.0,60.4449,60.4449,60.3753,60.425,129940.0
2018-08-20 11:15:00,60.73,60.85,60.72,60.82,136400.0,60.3653,60.4846,60.3554,60.4548,136400.0
2018-08-20 11:20:00,60.87,60.89,60.81,60.81,88940.0,60.5045,60.5244,60.4449,60.4449,88940.0
2018-08-20 11:25:00,60.84,61.01,60.8,61.0,286600.0,60.4747,60.6437,60.4349,60.6337,286600.0
2018-08-20 11:30:00,61.01,61.03,60.93,60.93,131720.0,60.6437,60.6635,60.5641,60.5641,131720.0
2018-08-20 11:35:00,60.92,61.03,60.92,60.99,92140.0,60.5542,60.6635,60.5542,60.6238,92140.0
2018-08-20 11:40:00,61.03,61.03,60.93,60.93,173180.0,60.6635,60.6635,60.5641,60.5641,173180.0
2018-08-20 11:45:00,60.94,60.95,60.9,60.9,123500.0,60.5741,60.584,60.5343,60.5343,123500.0
2018-08-20 11:50:00,60.9,60.92,60.86,60.9,194940.0,60.5343,60.5542,60.4946,60.5343,194940.0
2018-08-20 11:55:00,60.89,60.91,60.76,60.81,309260.0,60.5244,60.5443,60.3952,60.4449,309260.0
2018-08-20 12:00:00,60.8,60.93,60.75,60.88,106760.0,60.4349,60.5641,60.3852,60.5144,106760.0
2018-08-20 12:05:00,60.87,60.91,60.87,60.89,20000.0,60.5045,60.5443,60.5045,60.5244,20000.0
2018-08-20 12:10:00,60.89,60.9,60.85,60.85,39140.0,60.5244,60.5343,60.4846,60.4846,39140.0
2018-08-20 12:15:00,60.87,60.87,60.84,60.86,70000.0,60.5045,60.5045,60.4747,60.4946,70000.0
2018-08-20 12:20:00,60.85,60.89,60.82,60.89,54000.0,60.4846,60.5244,60.4548,60.5244,54000.0
2018-08-20 12:25:00,60.9,60.97,60.89,60.96,117000.0,60.5343,60.6039,60.5244,60.594,117000.0
2018-08-20 12:30:00,60.98,61.04,60.94,61.0,63600.0,60.6138,60.6735,60.5741,60.6337,63600.0
2018-08-20 12:35:00,61.01,61.05,60.95,61.0,69000.0,60.6437,60.6834,60.584,60.6337,69000.0
2018-08-20 12:40:00,60.98,61.01,60.95,60.97,42940.0,60.6138,60.6437,60.584,60.6039,42940.0
2018-08-20 12:45:00,60.95,60.96,60.89,60.89,94000.0,60.584,60.594,60.5244,60.5244,94000.0
2018-08-20 12:50:00,60.89,60.94,60.85,60.94,107200.0,60.5244,60.5741,60.4846,60.5741,107200.0
2018-08-20 12:55:00,60.94,61.01,60.94,60.97,82800.0,60.5741,60.6437,60.5741,60.6039,82800.0
2018-08-20 13:00:00,60.96,60.98,60.93,60.93,29200.0,60.594,60.6138,60.5641,60.5641,29200.0
2018-08-20 13:05:00,60.92,60.96,60.91,60.92,33400.0,60.5542,60.594,60.5443,60.5542,33400.0
2018-08-20 13:10:00,60.94,60.96,60.85,60.85,58700.0,60.5741,60.594,60.4846,60.4846,58700.0
2018-08-20 13:15:00,60.86,60.88,60.82,60.85,75080.0,60.4946,60.5144,60.4548,60.4846,75080.0
2018-08-20 13:20:00,60.84,60.88,60.84,60.88,121300.0,60.4747,60.5144,60.4747,60.5144,121300.0
2018-08-20 13:25:00,60.9,60.98,60.9,60.95,30000.0,60.5343,60.6138,60.5343,60.584,30000.0
2018-08-20 13:30:00,60.94,60.97,60.88,60.94,51400.0,60.5741,60.6039,60.5144,60.5741,51400.0
2018-08-20 13:35:00,60.94,60.98,60.94,60.97,91680.0,60.5741,60.6138,60.5741,60.6039,91680.0
2018-08-20 13:40:00,60.95,60.95,60.92,60.93,26460.0,60.584,60.584,60.5542,60.5641,26460.0
2018-08-20 13:45:00,60.92,60.94,60.91,60.92,18000.0,60.5542,60.5741,60.5443,60.5542,18000.0
2018-08-20 13:50:00,60.97,60.97,60.92,60.97,20000.0,60.6039,60.6039,60.5542,60.6039,20000.0
2018-08-20 13:55:00,60.95,60.98,60.94,60.96,36000.0,60.584,60.6138,60.5741,60.594,36000.0
2018-08-20 14:00:00,60.95,61.07,60.95,61.03,127800.0,60.584,60.7033,60.584,60.6635,127800.0
2018-08-20 14:05:00,61.04,61.05,61.02,61.04,93280.0,60.6735,60.6834,60.6536,60.6735,93280.0
2018-08-20 14:10:00,61.05,61.06,61.0,61.03,22000.0,60.6834,60.6934,60.6337,60.6635,22000.0
2018-08-20 14:15:00,61.01,61.02,60.97,60.98,57000.0,60.6437,60.6536,60.6039,60.6138,57000.0
2018-08-20 14:20:00,61.0,61.04,60.98,60.98,54000.0,60.6337,60.6735,60.6138,60.6138,54000.0
2018-08-20 14:25:00,61.0,61.05,60.99,61.05,42320.0,60.6337,60.6834,60.6238,60.6834,42320.0
2018-08-20 14:30:00,61.05,61.06,61.03,61.03,80960.0,60.6834,60.6934,60.6635,60.6635,80960.0
2018-08-20 14:35:00,61.06,61.07,61.01,61.07,26640.0,60.6934,60.7033,60.6437,60.7033,26640.0
2018-08-20 14:40:00,61.05,61.09,61.03,61.07,63020.0,60.6834,60.7232,60.6635,60.7033,63020.0
2018-08-20 14:45:00,61.08,61.09,61.02,61.05,73160.0,60.7132,60.7232,60.6536,60.6834,73160.0
2018-08-20 14:50:00,61.04,61.04,60.99,60.99,37260.0,60.6735,60.6735,60.6238,60.6238,37260.0
2018-08-20 14:55:00,60.99,61.07,60.98,61.02,56000.0,60.6238,60.7033,60.6138,60.6536,56000.0
2018-08-20 15:00:00,61.04,61.05,61.01,61.01,29300.0,60.6735,60.6834,60.6437,60.6437,29300.0
2018-08-20 15:05:00,61.02,61.04,60.95,61.02,65100.0,60.6536,60.6735,60.584,60.6536,65100.0
2018-08-20 15:10:00,61.04,61.09,61.04,61.07,32440.0,60.6735,60.7232,60.6735,60.7033,32440.0
2018-08-20 15:15:00,61.09,61.11,61.07,61.09,89240.0,60.7232,60.7431,60.7033,60.7232,89240.0
2018-08-20 15:20:00,61.08,61.09,61.06,61.08,62000.0,60.7132,60.7232,60.6934,60.7132,62000.0
2018-08-20 15:25:00,61.08,61.13,61.08,61.08,128420.0,60.7132,60.7629,60.7132,60.7132,128420.0
2018-08-20 15:30:00,61.07,61.14,61.06,61.14,161500.0,60.7033,60.7729,60.6934,60.7729,161500.0
2018-08-20 15:35:00,61.14,61.19,61.12,61.19,98520.0,60.7729,60.8226,60.753,60.8226,98520.0
2018-08-20 15:40:00,61.17,61.3,61.15,61.26,312440.0,60.8027,60.9319,60.7828,60.8922,312440.0
2018-08-20 15:45:00,61.26,61.28,61.21,61.25,358240.0,60.8922,60.912,60.8425,60.8822,358240.0
2018-08-20 15:50:00,61.15,61.23,61.11,61.11,407840.0,60.7828,60.8623,60.7431,60.7431,407840.0
2018-08-20 15:55:00,61.13,61.15,61.05,61.1,704060.0,60.7629,60.7828,60.6834,60.7331,704060.0
2018-08-21 09:30:00,61.15,61.39,61.13,61.35,660720.0,60.7828,61.0214,60.7629,60.9816,660720.0
2018-08-21 09:35:00,61.37,61.41,61.1,61.12,366320.0,61.0015,61.0412,60.7331,60.753,366320.0
2018-08-21 09:40:00,61.13,61.22,61.01,61.2,402820.0,60.7629,60.8524,60.6437,60.8325,402820.0
2018-08-21 09:45:00,61.18,61.37,61.18,61.3,338140.0,60.8126,61.0015,60.8126,60.9319,338140.0
2018-08-21 09:50:00,61.3,61.48,61.3,61.47,353640.0,60.9319,61.1108,60.9319,61.1009,353640.0
2018-08-21 09:55:00,61.48,61.49,61.35,61.4,194160.0,61.1108,61.1208,60.9816,61.0313,194160.0
2018-08-21 10:00:00,61.4,61.4,61.29,61.37,60900.0,61.0313,61.0313,60.922,61.0015,60900.0
2018-08-21 10:05:00,61.36,61.39,61.23,61.29,154880.0,60.9915,61.0214,60.8623,60.922,154880.0
2018-08-21 10:10:00,61.3,61.39,61.27,61.27,95120.0,60.9319,61.0214,60.9021,60.9021,95120.0
2018-08-21 10:15:00,61.31,61.39,61.3,61.3,176200.0,60.9419,61.0214,60.9319,60.9319,176200.0
2018-08-21 10:20:00,61.3,61.4,61.28,61.36,193340.0,60.9319,61.0313,60.912,60.9915,193340.0
2018-08-21 10:25:00,61.35,61.49,61.34,61.45,141260.0,60.9816,61.1208,60.9717,61.081,141260.0
2018-08-21 10:30:00,61.48,61.56,61.47,61.54,167020.0,61.1108,61.1903,61.1009,61.1705,167020.0
2018-08-21 10:35:00,61.56,61.6,61.46,61.49,185360.0,61.1903,61.2301,61.0909,61.1208,185360.0
2018-08-21 10:40:00,61.46,61.56,61.44,61.5,158640.0,61.0909,61.1903,61.0711,61.1307,158640.0
2018-08-21 10:45:00,61.5,61.5,61.43,61.45,101320.0,61.1307,61.1307,61.0611,61.081,101320.0
2018-08-21 10:50:00,61.44,61.44,61.37,61.43,146000.0,61.0711,61.0711,61.0015,61.0611,146000.0
2018-08-21 10:55:00,61.41,61.43,61.38,61.4,97900.0,61.0412,61.0611,61.0114,61.0313,97900.0
2018-08-21 11:00:00,61.42,61.45,61.35,61.37,111140.0,61.0512,61.081,60.9816,61.0015,111140.0
2018-08-21 11:05:00,61.4,61.41,61.38,61.39,77820.0,61.0313,61.0412,61.0114,61.0214,77820.0
2018-08-21 11:10:00,61.37,61.37,61.28,61.28,158400.0,61.0015,61.0015,60.912,60.912,158400.0
2018-08-21 11:15:00,61.27,61.29,61.24,61.25,85040.0,60.9021,60.922,60.8723,60.8822,85040.0
2018-08-21 11:20:00,61.27,61.29,61.17,61.26,121720.0,60.9021,60.922,60.8027,60.8922,121720.0
2018-08-21 11:25:00,61.25,61.27,61.2,61.2,70800.0,60.8822,60.9021,60.8325,60.8325,70800.0
2018-08-21 11:30:00,61.21,61.36,61.19,61.36,143460.0,60.8425,60.9915,60.8226,60.9915,143460.0
2018-08-21 11:35:00,61.35,61.43,61.32,61.39,104580.0,60.9816,61.0611,60.9518,61.0214,104580.0
2018-08-21 11:40:00,61.38,61.42,61.38,61.4,99540.0,61.0114,61.0512,61.0114,61.0313,99540.0
2018-08-21 11:45:00,61.38,61.39,61.35,61.35,89500.0,61.0114,61.0214,60.9816,60.9816,89500.0
2018-08-21 11:50:00,61.36,61.41,61.3,61.37,73100.0,60.9915,61.0412,60.9319,61.0015,73100.0
2018-08-21 11:55:00,61.36,61.41,61.33,61.4,58000.0,60.9915,61.0412,60.9617,61.0313,58000.0
2018-08-21 12:00:00,61.4,61.46,61.39,61.45,102240.0,61.0313,61.0909,61.0214,61.081,102240.0
2018-08-21 12:05:00,61.42,61.46,61.41,61.44,90140.0,61.0512,61.0909,61.0412,61.0711,90140.0
2018-08-21 12:10:00,61.46,61.46,61.41,61.44,45300.0,61.0909,61.0909,61.0412,61.0711,45300.0
2018-08-21 12:15:00,61.45,61.48,61.43,61.45,98000.0,61.081,61.1108,61.0611,61.081,98000.0
2018-08-21 12:20:00,61.45,61.48,61.42,61.48,67000.0,61.081,61.1108,61.0512,61.1108,67000.0
2018-08-21 12:25:00,61.48,61.53,61.47,61.49,60560.0,61.1108,61.1605,61.1009,61.1208,60560.0
2018-08-21 12:30:00,61.5,61.53,61.48,61.53,58700.0,61.1307,61.1605,61.1108,61.1605,58700.0
2018-08-21 12:35:00,61.53,61.54,61.49,61.54,52180.0,61.1605,61.1705,61.1208,61.1705,52180.0
2018-08-21 12:40:00,61.53,61.55,61.53,61.55,28000.0,61.1605,61.1804,61.1605,61.1804,28000.0
2018-08-21 12:45:00,61.53,61.59,61.53,61.58,116500.0,61.1605,61.2202,61.1605,61.2102,116500.0
2018-08-21 12:50:00,61.56,61.59,61.55,61.57,70140.0,61.1903,61.2202,61.1804,61.2003,70140.0
2018-08-21 12:55:00,61.57,61.64,61.54,61.55,261700.0,61.2003,61.2699,61.1705,61.1804,261700.0
2018-08-21 13:00:00,61.56,61.6,61.56,61.56,42720.0,61.1903,61.2301,61.1903,61.1903,42720.0
2018-08-21 13:05:00,61.55,61.56,61.47,61.5,53760.0,61.1804,61.1903,61.1009,61.1307,53760.0
2018-08-21 13:10:00,61.48,61.49,61.45,61.48,59380.0,61.1108,61.1208,61.081,61.1108,59380.0
2018-08-21 13:15:00,61.48,61.48,61.42,61.45,79360.0,61.1108,61.1108,61.0512,61.081,79360.0
2018-08-21 13:20:00,61.44,61.44,61.4,61.42,56000.0,61.0711,61.0711,61.0313,61.0512,56000.0
2018-08-21 13:25:00,61.41,61.45,61.4,61.4,48100.0,61.0412,61.081,61.0313,61.0313,48100.0
2018-08-21 13:30:00,61.39,61.44,61.39,61.41,70620.0,61.0214,61.0711,61.0214,61.0412,70620.0
2018-08-21 13:35:00,61.43,61.44,61.37,61.41,70540.0,61.0611,61.0711,61.0015,61.0412,70540.0
2018-08-21 13:40:00,61.42,61.42,61.34,61.37,70820.0,61.0512,61.0512,60.9717,61.0015,70820.0
2018-08-21 13:45:00,61.34,61.37,61.32,61.32,64000.0,60.9717,61.0015,60.9518,60.9518,64000.0
2018-08-21 13:50:00,61.33,61.37,61.31,61.36,81140.0,60.9617,61.0015,60.9419,60.9915,81140.0
2018-08-21 13:55:00,61.37,61.37,61.31,61.31,58520.0,61.0015,61.0015,60.9419,60.9419,58520.0
2018-08-21 14:00:00,61.32,61.32,61.25,61.25,92200.0,60.9518,60.9518,60.8822,60.8822,92200.0
2018-08-21 14:05:00,61.24,61.28,61.22,61.27,100840.0,60.8723,60.912,60.8524,60.9021,100840.0
2018-08-21 14:10:00,61.27,61.29,61.25,61.26,49580.0,60.9021,60.922,60.8822,60.8922,49580.0
2018-08-21 14:15:00,61.25,61.3,61.25,61.26,51260.0,60.8822,60.9319,60.8822,60.8922,51260.0
2018-08-21 14:20:00,61.29,61.29,61.26,61.29,54000.0,60.922,60.922,60.8922,60.922,54000.0
2018-08-21 14:25:00,61.27,61.3,61.25,61.26,32000.0,60.9021,60.9319,60.8822,60.8922,32000.0
2018-08-21 14:30:00,61.23,61.23,61.16,61.18,112000.0,60.8623,60.8623,60.7928,60.8126,112000.0
2018-08-21 14:35:00,61.17,61.18,61.09,61.12,197860.0,60.8027,60.8126,60.7232,60.753,197860.0
2018-08-21 14:40:00,61.13,61.17,61.1,61.1,118720.0,60.7629,60.8027,60.7331,60.7331,118720.0
2018-08-21 14:45:00,61.09,61.1,61.0,61.0,112280.0,60.7232,60.7331,60.6337,60.6337,112280.0
2018-08-21 14:50:00,60.99,61.01,60.9,60.93,194680.0,60.6238,60.6437,60.5343,60.5641,194680.0
2018-08-21 14:55:00,60.94,61.03,60.93,61.01,120020.0,60.5741,60.6635,60.5641,60.6437,120020.0
2018-08-21 15:00:00,61.01,61.03,60.98,61.0,127120.0,60.6437,60.6635,60.6138,60.6337,127120.0
2018-08-21 15:05:00,60.96,61.04,60.96,61.01,104860.0,60.594,60.6735,60.594,60.6437,104860.0
2018-08-21 15:10:00,61.01,61.01,60.99,61.0,33760.0,60.6437,60.6437,60.6238,60.6337,33760.0
2018-08-21 15:15:00,60.98,61.0,60.94,61.0,45020.0,60.6138,60.6337,60.5741,60.6337,45020.0
2018-08-21 15:20:00,60.98,61.05,60.91,61.02,93920.0,60.6138,60.6834,60.5443,60.6536,93920.0
2018-08-21 15:25:00,61.03,61.03,60.96,60.98,93000.0,60.6635,60.6635,60.594,60.6138,93000.0
2018-08-21 15:30:00,60.98,61.01,60.96,61.0,129580.0,60.6138,60.6437,60.594,60.6337,129580.0
2018-08-21 15:35:00,61.01,61.04,60.98,61.01,136100.0,60.6437,60.6735,60.6138,60.6437,136100.0
2018-08-21 15:40:00,61.0,61.01,60.92,60.96,117180.0,60.6337,60.6437,60.5542,60.594,117180.0
2018-08-21 15:45:00,60.97,61.01,60.85,60.87,538680.0,60.6039,60.6437,60.4846,60.5045,538680.0
2018-08-21 15:50:00,60.85,60.85,60.75,60.83,684660.0,60.4846,60.4846,60.3852,60.4647,684660.0
2018-08-21 15:55:00,60.83,60.93,60.82,60.85,766620.0,60.4647,60.5641,60.4548,60.4846,766620.0
2018-08-22 09:30:00,60.71,60.89,60.66,60.88,770620.0,60.3455,60.5244,60.2958,60.5144,770620.0
2018-08-22 09:35:00,60.88,61.2,60.88,61.02,765060.0,60.5144,60.8325,60.5144,60.6536,765060.0
2018-08-22 09:40:00,61.05,61.16,60.99,60.99,329320.0,60.6834,60.7928,60.6238,60.6238,329320.0
2018-08-22 09:45:00,61.0,61.13,60.92,60.97,130480.0,60.6337,60.7629,60.5542,60.6039,130480.0
2018-08-22 09:50:00,60.96,61.0,60.83,60.89,139200.0,60.594,60.6337,60.4647,60.5244,139200.0
2018-08-22 09:55:00,60.86,60.98,60.82,60.89,285320.0,60.4946,60.6138,60.4548,60.5244,285320.0
2018-08-22 10:00:00,60.93,60.93,60.72,60.83,168140.0,60.5641,60.5641,60.3554,60.4647,168140.0
2018-08-22 10:05:00,60.88,60.94,60.8,60.82,190160.0,60.5144,60.5741,60.4349,60.4548,190160.0
2018-08-22 10:10:00,60.84,60.95,60.79,60.95,139040.0,60.4747,60.584,60.425,60.584,139040.0
2018-08-22 10:15:00,60.98,61.02,60.93,61.0,152720.0,60.6138,60.6536,60.5641,60.6337,152720.0
2018-08-22 10:20:00,61.05,61.05,60.94,60.94,83120.0,60.6834,60.6834,60.5741,60.5741,83120.0
2018-08-22 10:25:00,60.93,60.95,60.88,60.88,100000.0,60.5641,60.584,60.5144,60.5144,100000.0
2018-08-22 10:30:00,60.91,60.98,60.91,60.98,134540.0,60.5443,60.6138,60.5443,60.6138,134540.0
2018-08-22 10:35:00,61.0,61.05,60.97,61.02,141260.0,60.6337,60.6834,60.6039,60.6536,141260.0
2018-08-22 10:40:00,61.01,61.07,61.01,61.05,186500.0,60.6437,60.7033,60.6437,60.6834,186500.0
2018-08-22 10:45:00,61.05,61.19,61.05,61.19,290740.0,60.6834,60.8226,60.6834,60.8226,290740.0
2018-08-22 10:50:00,61.18,61.28,61.18,61.27,298280.0,60.8126,60.912,60.8126,60.9021,298280.0
2018-08-22 10:55:00,61.27,61.29,61.21,61.29,87860.0,60.9021,60.922,60.8425,60.922,87860.0
2018-08-22 11:00:00,61.25,61.27,61.24,61.26,108880.0,60.8822,60.9021,60.8723,60.8922,108880.0
2018-08-22 11:05:00,61.27,61.33,61.26,61.32,144860.0,60.9021,60.9617,60.8922,60.9518,144860.0
2018-08-22 11:10:00,61.33,61.33,61.22,61.25,99240.0,60.9617,60.9617,60.8524,60.8822,99240.0
2018-08-22 11:15:00,61.24,61.27,61.22,61.22,201000.0,60.8723,60.9021,60.8524,60.8524,201000.0
2018-08-22 11:20:00,61.23,61.24,61.16,61.17,132260.0,60.8623,60.8723,60.7928,60.8027,132260.0
2018-08-22 11:25:00,61.17,61.27,61.17,61.26,231520.0,60.8027,60.9021,60.8027,60.8922,231520.0
2018-08-22 11:30:00,61.26,61.26,61.18,61.18,123280.0,60.8922,60.8922,60.8126,60.8126,123280.0
2018-08-22 11:35:00,61.18,61.2,61.13,61.19,268760.0,60.8126,60.8325,60.7629,60.8226,268760.0
2018-08-22 11:40:00,61.19,61.26,61.16,61.17,223860.0,60.8226,60.8922,60.7928,60.8027,223860.0
2018-08-22 11:45:00,61.19,61.24,61.19,61.22,94000.0,60.8226,60.8723,60.8226,60.8524,94000.0
2018-08-22 11:50:00,61.2,61.21,61.14,61.16,132780.0,60.8325,60.8425,60.7729,60.7928,132780.0
2018-08-22 11:55:00,61.17,61.17,61.12,61.14,54000.0,60.8027,60.8027,60.753,60.7729,54000.0
2018-08-22 12:00:00,61.15,61.18,61.07,61.08,217800.0,60.7828,60.8126,60.7033,60.7132,217800.0
2018-08-22 12:05:00,61.07,61.13,61.01,61.06,210520.0,60.7033,60.7629,60.6437,60.6934,210520.0
2018-08-22 12:10:00,61.06,61.06,60.96,60.99,228660.0,60.6934,60.6934,60.594,60.6238,228660.0
2018-08-22 12:15:00,61.0,61.05,61.0,61.04,95520.0,60.6337,60.6834,60.6337,60.6735,95520.0
2018-08-22 12:20:00,61.06,61.08,61.02,61.07,71900.0,60.6934,60.7132,60.6536,60.7033,71900.0
2018-08-22 12:25:00,61.05,61.06,60.99,60.99,70360.0,60.6834,60.6934,60.6238,60.6238,70360.0
2018-08-22 12:30:00,61.0,61.02,60.92,60.94,169160.0,60.6337,60.6536,60.5542,60.5741,169160.0
2018-08-22 12:35:00,60.92,60.96,60.9,60.93,110180.0,60.5542,60.594,60.5343,60.5641,110180.0
2018-08-22 12:40:00,60.93,61.0,60.92,61.0,187440.0,60.5641,60.6337,60.5542,60.6337,187440.0
2018-08-22 12:45:00,61.0,61.01,60.96,61.0,42000.0,60.6337,60.6437,60.594,60.6337,42000.0
2018-08-22 12:50:00,60.99,61.02,60.98,61.02,132500.0,60.6238,60.6536,60.6138,60.6536,132500.0
2018-08-22 12:55:00,61.02,61.02,60.96,60.98,87860.0,60.6536,60.6536,60.594,60.6138,87860.0
2018-08-22 13:00:00,60.98,61.0,60.96,60.99,77760.0,60.6138,60.6337,60.594,60.6238,77760.0
2018-08-22 13:05:00,60.99,61.01,60.96,60.97,87260.0,60.6238,60.6437,60.594,60.6039,87260.0
2018-08-22 13:10:00,60.98,61.0,60.98,60.99,50000.0,60.6138,60.6337,60.6138,60.6238,50000.0
2018-08-22 13:15:00,60.99,61.0,60.99,61.0,89640.0,60.6238,60.6337,60.6238,60.6337,89640.0
2018-08-22 13:20:00,61.02,61.07,61.02,61.05,145220.0,60.6536,60.7033,60.6536,60.6834,145220.0
2018-08-22 13:25:00,61.04,61.07,61.03,61.04,150100.0,60.6735,60.7033,60.6635,60.6735,150100.0
2018-08-22 13:30:00,61.04,61.07,61.01,61.06,250420.0,60.6735,60.7033,60.6437,60.6934,250420.0
2018-08-22 13:35:00,61.05,61.06,61.01,61.02,200440.0,60.6834,60.6934,60.6437,60.6536,200440.0
2018-08-22 13:40:00,61.02,61.03,60.99,61.0,112820.0,60.6536,60.6635,60.6238,60.6337,112820.0
2018-08-22 13:45:00,60.98,60.99,60.96,60.96,81520.0,60.6138,60.6238,60.594,60.594,81520.0
2018-08-22 13:50:00,60.96,60.96,60.93,60.93,26100.0,60.594,60.594,60.5641,60.5641,26100.0
2018-08-22 13:55:00,60.94,60.98,60.89,60.98,255320.0,60.5741,60.6138,60.5244,60.6138,255320.0
2018-08-22 14:00:00,60.95,61.04,60.95,61.02,115320.0,60.584,60.6735,60.584,60.6536,115320.0
2018-08-22 14:05:00,61.0,61.0,60.95,60.96,40020.0,60.6337,60.6337,60.584,60.594,40020.0
2018-08-22 14:10:00,60.93,61.0,60.93,61.0,41000.0,60.5641,60.6337,60.5641,60.6337,41000.0
2018-08-22 14:15:00,61.01,61.01,60.92,60.95,60940.0,60.6437,60.6437,60.5542,60.584,60940.0
2018-08-22 14:20:00,60.98,60.98,60.95,60.95,11000.0,60.6138,60.6138,60.584,60.584,11000.0
2018-08-22 14:25:00,60.92,61.02,60.91,61.0,74560.0,60.5542,60.6536,60.5443,60.6337,74560.0
2018-08-22 14:30:00,61.01,61.03,61.0,61.01,18760.0,60.6437,60.6635,60.6337,60.6437,18760.0
2018-08-22 14:35:00,61.01,61.04,60.98,60.99,57940.0,60.6437,60.6735,60.6138,60.6238,57940.0
2018-08-22 14:40:00,60.99,61.01,60.96,60.97,81600.0,60.6238,60.6437,60.594,60.6039,81600.0
2018-08-22 14:45:00,60.95,60.97,60.93,60.97,20000.0,60.584,60.6039,60.5641,60.6039,20000.0
2018-08-22 14:50:00,60.95,60.99,60.95,60.98,35500.0,60.584,60.6238,60.584,60.6138,35500.0
2018-08-22 14:55:00,60.96,61.01,60.94,61.0,40000.0,60.594,60.6437,60.5741,60.6337,40000.0
2018-08-22 15:00:00,61.02,61.06,61.02,61.06,51200.0,60.6536,60.6934,60.6536,60.6934,51200.0
2018-08-22 15:05:00,61.03,61.07,61.02,61.07,66000.0,60.6635,60.7033,60.6536,60.7033,66000.0
2018-08-22 15:10:00,61.07,61.09,61.05,61.08,34420.0,60.7033,60.7232,60.6834,60.7132,34420.0
2018-08-22 15:15:00,61.1,61.1,61.05,61.09,52000.0,60.7331,60.7331,60.6834,60.7232,52000.0
2018-08-22 15:20:00,61.09,61.15,61.07,61.11,138220.0,60.7232,60.7828,60.7033,60.7431,138220.0
2018-08-22 15:25:00,61.12,61.17,61.12,61.15,103400.0,60.753,60.8027,60.753,60.7828,103400.0
2018-08-22 15:30:00,61.15,61.2,61.13,61.2,315020.0,60.7828,60.8325,60.7629,60.8325,315020.0
2018-08-22 15:35:00,61.2,61.25,61.19,61.24,128140.0,60.8325,60.8822,60.8226,60.8723,128140.0
2018-08-22 15:40:00,61.22,61.22,61.14,61.16,167640.0,60.8524,60.8524,60.7729,60.7928,167640.0
2018-08-22 15:45:00,61.15,61.15,61.1,61.13,286420.0,60.7828,60.7828,60.7331,60.7629,286420.0
2018-08-22 15:50:00,61.12,61.15,61.02,61.14,419800.0,60.753,60.7828,60.6536,60.7729,419800.0
2018-08-22 15:55:00,61.14,61.16,61.07,61.11,457340.0,60.7729,60.7928,60.7033,60.7431,457340.0
2018-08-23 09:30:00,61.0,61.24,60.97,61.2,770200.0,60.6337,60.8723,60.6039,60.8325,770200.0
2018-08-23 09:35:00,61.2,61.29,61.14,61.2,200540.0,60.8325,60.922,60.7729,60.8325,200540.0
2018-08-23 09:40:00,61.21,61.32,61.2,61.3,175860.0,60.8425,60.9518,60.8325,60.9319,175860.0
2018-08-23 09:45:00,61.33,61.5,61.33,61.45,555220.0,60.9617,61.1307,60.9617,61.081,555220.0
2018-08-23 09:50:00,61.46,61.6,61.41,61.58,547520.0,61.0909,61.2301,61.0412,61.2102,547520.0
2018-08-23 09:55:00,61.57,61.6,61.43,61.44,320420.0,61.2003,61.2301,61.0611,61.0711,320420.0
2018-08-23 10:00:00,61.46,61.59,61.44,61.5,333120.0,61.0909,61.2202,61.0711,61.1307,333120.0
2018-08-23 10:05:00,61.51,61.57,61.5,61.55,119780.0,61.1406,61.2003,61.1307,61.1804,119780.0
2018-08-23 10:10:00,61.56,61.59,61.5,61.5,200760.0,61.1903,61.2202,61.1307,61.1307,200760.0
2018-08-23 10:15:00,61.51,61.57,61.48,61.51,200640.0,61.1406,61.2003,61.1108,61.1406,200640.0
2018-08-23 10:20:00,61.53,61.67,61.52,61.65,238640.0,61.1605,61.2997,61.1506,61.2798,238640.0
2018-08-23 10:25:00,61.65,61.72,61.6,61.69,201800.0,61.2798,61.3494,61.2301,61.3196,201800.0
2018-08-23 10:30:00,61.69,61.69,61.6,61.67,165580.0,61.3196,61.3196,61.2301,61.2997,165580.0
2018-08-23 10:35:00,61.67,61.74,61.66,61.67,192020.0,61.2997,61.3693,61.2897,61.2997,192020.0
2018-08-23 10:40:00,61.7,61.76,61.69,61.7,177240.0,61.3295,61.3891,61.3196,61.3295,177240.0
2018-08-23 10:45:00,61.7,61.71,61.57,61.62,227940.0,61.3295,61.3394,61.2003,61.25,227940.0
2018-08-23 10:50:00,61.6,61.61,61.53,61.53,385220.0,61.2301,61.24,61.1605,61.1605,385220.0
2018-08-23 10:55:00,61.54,61.54,61.46,61.47,165100.0,61.1705,61.1705,61.0909,61.1009,165100.0
2018-08-23 11:00:00,61.47,61.53,61.45,61.5,144420.0,61.1009,61.1605,61.081,61.1307,144420.0
2018-08-23 11:05:00,61.5,61.5,61.28,61.31,335180.0,61.1307,61.1307,60.912,60.9419,335180.0
2018-08-23 11:10:00,61.31,61.36,61.24,61.25,235120.0,60.9419,60.9915,60.8723,60.8822,235120.0
2018-08-23 11:15:00,61.28,61.28,61.03,61.05,333360.0,60.912,60.912,60.6635,60.6834,333360.0
2018-08-23 11:20:00,61.04,61.15,61.03,61.14,355500.0,60.6735,60.7828,60.6635,60.7729,355500.0
2018-08-23 11:25:00,61.14,61.19,61.09,61.13,330720.0,60.7729,60.8226,60.7232,60.7629,330720.0
2018-08-23 11:30:00,61.06,61.19,61.05,61.15,66000.0,60.6934,60.8226,60.6834,60.7828,66000.0
2018-08-23 11:35:00,61.13,61.14,61.0,61.02,98240.0,60.7629,60.7729,60.6337,60.6536,98240.0
2018-08-23 11:40:00,61.02,61.1,60.97,61.03,210560.0,60.6536,60.7331,60.6039,60.6635,210560.0
2018-08-23 11:45:00,61.07,61.09,61.02,61.05,130920.0,60.7033,60.7232,60.6536,60.6834,130920.0
2018-08-23 11:50:00,61.04,61.1,61.0,61.05,273100.0,60.6735,60.7331,60.6337,60.6834,273100.0
2018-08-23 11:55:00,61.06,61.1,61.05,61.05,200740.0,60.6934,60.7331,60.6834,60.6834,200740.0
2018-08-23 12:00:00,61.07,61.16,61.05,61.15,204100.0,60.7033,60.7928,60.6834,60.7828,204100.0
2018-08-23 12:05:00,61.17,61.18,61.1,61.1,63000.0,60.8027,60.8126,60.7331,60.7331,63000.0
2018-08-23 12:10:00,61.13,61.15,61.08,61.08,77320.0,60.7629,60.7828,60.7132,60.7132,77320.0
2018-08-23 12:15:00,61.08,61.14,61.03,61.14,97160.0,60.7132,60.7729,60.6635,60.7729,97160.0
2018-08-23 12:20:00,61.15,61.22,61.15,61.22,76660.0,60.7828,60.8524,60.7828,60.8524,76660.0
2018-08-23 12:25:00,61.2,61.23,61.18,61.21,38100.0,60.8325,60.8623,60.8126,60.8425,38100.0
2018-08-23 12:30:00,61.22,61.23,61.16,61.16,71400.0,60.8524,60.8623,60.7928,60.7928,71400.0
2018-08-23 12:35:00,61.16,61.18,61.13,61.18,89960.0,60.7928,60.8126,60.7629,60.8126,89960.0
2018-08-23 12:40:00,61.15,61.2,61.15,61.19,89940.0,60.7828,60.8325,60.7828,60.8226,89940.0
2018-08-23 12:45:00,61.18,61.2,61.15,61.2,253960.0,60.8126,60.8325,60.7828,60.8325,253960.0
2018-08-23 12:50:00,61.2,61.2,61.13,61.15,74600.0,60.8325,60.8325,60.7629,60.7828,74600.0
2018-08-23 12:55:00,61.16,61.22,61.15,61.15,102120.0,60.7928,60.8524,60.7828,60.7828,102120.0
2018-08-23 13:00:00,61.18,61.18,61.15,61.17,9200.0,60.8126,60.8126,60.7828,60.8027,9200.0
2018-08-23 13:05:00,61.18,61.18,61.15,61.17,36700.0,60.8126,60.8126,60.7828,60.8027,36700.0
2018-08-23 13:10:00,61.15,61.18,61.11,61.16,62000.0,60.7828,60.8126,60.7431,60.7928,62000.0
2018-08-23 13:15:00,61.16,61.22,61.16,61.21,22520.0,60.7928,60.8524,60.7928,60.8425,22520.0
2018-08-23 13:20:00,61.21,61.25,61.2,61.21,42000.0,60.8425,60.8822,60.8325,60.8425,42000.0
2018-08-23 13:25:00,61.23,61.25,61.22,61.24,36000.0,60.8623,60.8822,60.8524,60.8723,36000.0
2018-08-23 13:30:00,61.22,61.24,61.22,61.23,32700.0,60.8524,60.8723,60.8524,60.8623,32700.0
2018-08-23 13:35:00,61.23,61.23,61.17,61.21,78280.0,60.8623,60.8623,60.8027,60.8425,78280.0
2018-08-23 13:40:00,61.19,61.25,61.19,61.23,27540.0,60.8226,60.8822,60.8226,60.8623,27540.0
2018-08-23 13:45:00,61.2,61.21,61.18,61.2,31520.0,60.8325,60.8425,60.8126,60.8325,31520.0
2018-08-23 13:50:00,61.2,61.22,61.17,61.18,42280.0,60.8325,60.8524,60.8027,60.8126,42280.0
2018-08-23 13:55:00,61.19,61.21,61.17,61.21,44000.0,60.8226,60.8425,60.8027,60.8425,44000.0
2018-08-23 14:00:00,61.22,61.29,61.22,61.29,124040.0,60.8524,60.922,60.8524,60.922,124040.0
2018-08-23 14:05:00,61.3,61.34,61.3,61.34,77600.0,60.9319,60.9717,60.9319,60.9717,77600.0
2018-08-23 14:10:00,61.31,61.34,61.31,61.32,37260.0,60.9419,60.9717,60.9419,60.9518,37260.0
2018-08-23 14:15:00,61.31,61.33,61.24,61.28,52540.0,60.9419,60.9617,60.8723,60.912,52540.0
2018-08-23 14:20:00,61.28,61.33,61.28,61.32,68840.0,60.912,60.9617,60.912,60.9518,68840.0
2018-08-23 14:25:00,61.3,61.32,61.29,61.3,42980.0,60.9319,60.9518,60.922,60.9319,42980.0
2018-08-23 14:30:00,61.29,61.31,61.27,61.3,26000.0,60.922,60.9419,60.9021,60.9319,26000.0
2018-08-23 14:35:00,61.3,61.32,61.26,61.32,64380.0,60.9319,60.9518,60.8922,60.9518,64380.0
2018-08-23 14:40:00,61.3,61.41,61.29,61.38,123820.0,60.9319,61.0412,60.922,61.0114,123820.0
2018-08-23 14:45:00,61.39,61.39,61.34,61.34,61840.0,61.0214,61.0214,60.9717,60.9717,61840.0
2018-08-23 14:50:00,61.33,61.34,61.27,61.34,84380.0,60.9617,60.9717,60.9021,60.9717,84380.0
2018-08-23 14:55:00,61.32,61.34,61.29,61.34,58000.0,60.9518,60.9717,60.922,60.9717,58000.0
2018-08-23 15:00:00,61.37,61.37,61.31,61.32,77640.0,61.0015,61.0015,60.9419,60.9518,77640.0
2018-08-23 15:05:00,61.33,61.35,61.31,61.35,75340.0,60.9617,60.9816,60.9419,60.9816,75340.0
2018-08-23 15:10:00,61.33,61.38,61.33,61.33,33460.0,60.9617,61.0114,60.9617,60.9617,33460.0
2018-08-23 15:15:00,61.32,61.32,61.28,61.28,30000.0,60.9518,60.9518,60.912,60.912,30000.0
2018-08-23 15:20:00,61.29,61.29,61.24,61.24,105920.0,60.922,60.922,60.8723,60.8723,105920.0
2018-08-23 15:25:00,61.27,61.28,61.23,61.28,61000.0,60.9021,60.912,60.8623,60.912,61000.0
2018-08-23 15:30:00,61.29,61.32,61.27,61.27,75480.0,60.922,60.9518,60.9021,60.9021,75480.0
2018-08-23 15:35:00,61.26,61.26,61.14,61.14,175000.0,60.8922,60.8922,60.7729,60.7729,175000.0
2018-08-23 15:40:00,61.14,61.18,61.09,61.09,130600.0,60.7729,60.8126,60.7232,60.7232,130600.0
2018-08-23 15:45:00,61.09,61.16,61.07,61.13,121480.0,60.7232,60.7928,60.7033,60.7629,121480.0
2018-08-23 15:50:00,61.12,61.14,61.01,61.01,469740.0,60.753,60.7729,60.6437,60.6437,469740.0
2018-08-23 15:55:00,61.03,61.12,61.0,61.06,571020.0,60.6635,60.753,60.6337,60.6934,571020.0
2018-08-24 09:30:00,61.3,61.4,61.2,61.33,581080.0,60.9319,61.0313,60.8325,60.9617,581080.0
2018-08-24 09:35:00,61.31,61.38,61.15,61.22,180300.0,60.9419,61.0114,60.7828,60.8524,180300.0
2018-08-24 09:40:00,61.2,61.26,61.12,61.15,339640.0,60.8325,60.8922,60.753,60.7828,339640.0
2018-08-24 09:45:00,61.12,61.23,61.11,61.14,434160.0,60.753,60.8623,60.7431,60.7729,434160.0
2018-08-24 09:50:00,61.13,61.21,61.07,61.19,270260.0,60.7629,60.8425,60.7033,60.8226,270260.0
2018-08-24 09:55:00,61.17,61.22,61.17,61.17,90500.0,60.8027,60.8524,60.8027,60.8027,90500.0
2018-08-24 10:00:00,61.21,61.41,61.21,61.4,290700.0,60.8425,61.0412,60.8425,61.0313,290700.0
2018-08-24 10:05:00,61.4,61.51,61.38,61.5,395280.0,61.0313,61.1406,61.0114,61.1307,395280.0
2018-08-24 10:10:00,61.49,61.52,61.32,61.37,369840.0,61.1208,61.1506,60.9518,61.0015,369840.0
2018-08-24 10:15:00,61.37,61.45,61.35,61.41,352920.0,61.0015,61.081,60.9816,61.0412,352920.0
2018-08-24 10:20:00,61.45,61.47,61.4,61.44,160740.0,61.081,61.1009,61.0313,61.0711,160740.0
2018-08-24 10:25:00,61.45,61.46,61.42,61.44,94800.0,61.081,61.0909,61.0512,61.0711,94800.0
2018-08-24 10:30:00,61.45,61.54,61.44,61.53,170700.0,61.081,61.1705,61.0711,61.1605,170700.0
2018-08-24 10:35:00,61.54,61.61,61.51,61.56,351240.0,61.1705,61.24,61.1406,61.1903,351240.0
2018-08-24 10:40:00,61.57,61.57,61.52,61.55,138560.0,61.2003,61.2003,61.1506,61.1804,138560.0
2018-08-24 10:45:00,61.56,61.66,61.56,61.65,279600.0,61.1903,61.2897,61.1903,61.2798,279600.0
2018-08-24 10:50:00,61.63,61.63,61.56,61.58,130900.0,61.2599,61.2599,61.1903,61.2102,130900.0
2018-08-24 10:55:00,61.58,61.6,61.56,61.56,178980.0,61.2102,61.2301,61.1903,61.1903,178980.0
2018-08-24 11:00:00,61.56,61.57,61.44,61.44,200340.0,61.1903,61.2003,61.0711,61.0711,200340.0
2018-08-24 11:05:00,61.46,61.55,61.46,61.55,116400.0,61.0909,61.1804,61.0909,61.1804,116400.0
2018-08-24 11:10:00,61.54,61.57,61.48,61.55,89000.0,61.1705,61.2003,61.1108,61.1804,89000.0
2018-08-24 11:15:00,61.56,61.6,61.54,61.59,63500.0,61.1903,61.2301,61.1705,61.2202,63500.0
2018-08-24 11:20:00,61.56,61.59,61.48,61.5,113960.0,61.1903,61.2202,61.1108,61.1307,113960.0
2018-08-24 11:25:00,61.49,61.55,61.49,61.54,63000.0,61.1208,61.1804,61.1208,61.1705,63000.0
2018-08-24 11:30:00,61.55,61.6,61.55,61.6,80260.0,61.1804,61.2301,61.1804,61.2301,80260.0
2018-08-24 11:35:00,61.62,61.64,61.59,61.59,132360.0,61.25,61.2699,61.2202,61.2202,132360.0
2018-08-24 11:40:00,61.61,61.61,61.58,61.61,111680.0,61.24,61.24,61.2102,61.24,111680.0
2018-08-24 11:45:00,61.62,61.67,61.61,61.64,126320.0,61.25,61.2997,61.24,61.2699,126320.0
2018-08-24 11:50:00,61.64,61.64,61.58,61.6,132260.0,61.2699,61.2699,61.2102,61.2301,132260.0
2018-08-24 11:55:00,61.61,61.63,61.6,61.63,74080.0,61.24,61.2599,61.2301,61.2599,74080.0
2018-08-24 12:00:00,61.64,61.65,61.61,61.63,76000.0,61.2699,61.2798,61.24,61.2599,76000.0
2018-08-24 12:05:00,61.64,61.65,61.6,61.63,63100.0,61.2699,61.2798,61.2301,61.2599,63100.0
2018-08-24 12:10:00,61.63,61.63,61.58,61.58,63180.0,61.2599,61.2599,61.2102,61.2102,63180.0
2018-08-24 12:15:00,61.58,61.6,61.57,61.6,41960.0,61.2102,61.2301,61.2003,61.2301,41960.0
2018-08-24 12:20:00,61.59,61.63,61.58,61.63,86620.0,61.2202,61.2599,61.2102,61.2599,86620.0
2018-08-24 12:25:00,61.62,61.63,61.58,61.62,53040.0,61.25,61.2599,61.2102,61.25,53040.0
2018-08-24 12:30:00,61.61,61.62,61.57,61.6,26000.0,61.24,61.25,61.2003,61.2301,26000.0
2018-08-24 12:35:00,61.59,61.61,61.58,61.61,78940.0,61.2202,61.24,61.2102,61.24,78940.0
2018-08-24 12:40:00,61.61,61.63,61.6,61.62,96260.0,61.24,61.2599,61.2301,61.25,96260.0
2018-08-24 12:45:00,61.61,61.65,61.61,61.62,58200.0,61.24,61.2798,61.24,61.25,58200.0
2018-08-24 12:50:00,61.62,61.62,61.59,61.61,44720.0,61.25,61.25,61.2202,61.24,44720.0
2018-08-24 12:55:00,61.58,61.59,61.57,61.58,37600.0,61.2102,61.2202,61.2003,61.2102,37600.0
2018-08-24 13:00:00,61.59,61.61,61.58,61.61,51740.0,61.2202,61.24,61.2102,61.24,51740.0
2018-08-24 13:05:00,61.59,61.61,61.55,61.56,56000.0,61.2202,61.24,61.1804,61.1903,56000.0
2018-08-24 13:10:00,61.56,61.56,61.48,61.5,87940.0,61.1903,61.1903,61.1108,61.1307,87940.0
2018-08-24 13:15:00,61.51,61.55,61.5,61.54,188140.0,61.1406,61.1804,61.1307,61.1705,188140.0
2018-08-24 13:20:00,61.58,61.6,61.54,61.54,65300.0,61.2102,61.2301,61.1705,61.1705,65300.0
2018-08-24 13:25:00,61.53,61.55,61.53,61.53,36000.0,61.1605,61.1804,61.1605,61.1605,36000.0
2018-08-24 13:30:00,61.52,61.52,61.45,61.48,139060.0,61.1506,61.1506,61.081,61.1108,139060.0
2018-08-24 13:35:00,61.46,61.51,61.46,61.48,38100.0,61.0909,61.1406,61.0909,61.1108,38100.0
2018-08-24 13:40:00,61.48,61.48,61.44,61.46,78080.0,61.1108,61.1108,61.0711,61.0909,78080.0
2018-08-24 13:45:00,61.46,61.49,61.46,61.47,48000.0,61.0909,61.1208,61.0909,61.1009,48000.0
2018-08-24 13:50:00,61.46,61.46,61.43,61.46,50000.0,61.0909,61.0909,61.0611,61.0909,50000.0
2018-08-24 13:55:00,61.48,61.5,61.47,61.48,48080.0,61.1108,61.1307,61.1009,61.1108,48080.0
2018-08-24 14:00:00,61.49,61.52,61.48,61.51,46240.0,61.1208,61.1506,61.1108,61.1406,46240.0
2018-08-24 14:05:00,61.52,61.56,61.51,61.56,43800.0,61.1506,61.1903,61.1406,61.1903,43800.0
2018-08-24 14:10:00,61.57,61.6,61.55,61.6,41160.0,61.2003,61.2301,61.1804,61.2301,41160.0
2018-08-24 14:15:00,61.6,61.63,61.57,61.57,130840.0,61.2301,61.2599,61.2003,61.2003,130840.0
2018-08-24 14:20:00,61.58,61.59,61.57,61.59,36000.0,61.2102,61.2202,61.2003,61.2202,36000.0
2018-08-24 14:25:00,61.57,61.64,61.57,61.63,78200.0,61.2003,61.2699,61.2003,61.2599,78200.0
2018-08-24 14:30:00,61.64,61.65,61.58,61.62,169360.0,61.2699,61.2798,61.2102,61.25,169360.0
2018-08-24 14:35:00,61.62,61.68,61.61,61.65,102000.0,61.25,61.3096,61.24,61.2798,102000.0
2018-08-24 14:40:00,61.66,61.71,61.66,61.71,150240.0,61.2897,61.3394,61.2897,61.3394,150240.0
2018-08-24 14:45:00,61.71,61.76,61.7,61.71,197760.0,61.3394,61.3891,61.3295,61.3394,197760.0
2018-08-24 14:50:00,61.7,61.75,61.68,61.73,95100.0,61.3295,61.3792,61.3096,61.3593,95100.0
2018-08-24 14:55:00,61.73,61.8,61.73,61.76,238480.0,61.3593,61.4289,61.3593,61.3891,238480.0
2018-08-24 15:00:00,61.74,61.84,61.74,61.82,267720.0,61.3693,61.4687,61.3693,61.4488,267720.0
2018-08-24 15:05:00,61.81,61.82,61.75,61.77,147860.0,61.4388,61.4488,61.3792,61.3991,147860.0
2018-08-24 15:10:00,61.75,61.82,61.75,61.8,156020.0,61.3792,61.4488,61.3792,61.4289,156020.0
2018-08-24 15:15:00,61.8,61.83,61.8,61.8,70000.0,61.4289,61.4587,61.4289,61.4289,70000.0
2018-08-24 15:20:00,61.8,61.83,61.75,61.79,94540.0,61.4289,61.4587,61.3792,61.419,94540.0
2018-08-24 15:25:00,61.77,61.81,61.77,61.8,166440.0,61.3991,61.4388,61.3991,61.4289,166440.0
2018-08-24 15:30:00,61.8,61.8,61.75,61.76,282060.0,61.4289,61.4289,61.3792,61.3891,282060.0
2018-08-24 15:35:00,61.77,61.78,61.74,61.78,105240.0,61.3991,61.409,61.3693,61.409,105240.0
2018-08-24 15:40:00,61.78,61.84,61.78,61.84,139660.0,61.409,61.4687,61.409,61.4687,139660.0
2018-08-24 15:45:00,61.83,61.84,61.8,61.8,208260.0,61.4587,61.4687,61.4289,61.4289,208260.0
2018-08-24 15:50:00,61.83,61.85,61.79,61.84,289560.0,61.4587,61.4786,61.419,61.4687,289560.0
2018-08-24 15:55:00,61.84,61.87,61.81,61.84,1008500.0,61.4687,61.4985,61.4388,61.4687,1008500.0
2018-08-27 09:30:00,62.21,62.37,62.16,62.29,1020540.0,61.8364,61.9955,61.7867,61.916,1020540.0
2018-08-27 09:35:00,62.32,62.36,62.03,62.13,607460.0,61.9458,61.9855,61.6575,61.7569,607460.0
2018-08-27 09:40:00,62.1,62.29,62.09,62.22,387000.0,61.7271,61.916,61.7172,61.8464,387000.0
2018-08-27 09:45:00,62.22,62.29,62.18,62.29,212280.0,61.8464,61.916,61.8066,61.916,212280.0
2018-08-27 09:50:00,62.3,62.35,62.24,62.33,308140.0,61.9259,61.9756,61.8663,61.9557,308140.0
2018-08-27 09:55:00,62.34,62.48,62.31,62.46,474040.0,61.9657,62.1048,61.9358,62.0849,474040.0
2018-08-27 10:00:00,62.5,62.55,62.39,62.5,320360.0,62.1247,62.1744,62.0154,62.1247,320360.0
2018-08-27 10:05:00,62.5,62.6,62.5,62.54,326680.0,62.1247,62.2241,62.1247,62.1645,326680.0
2018-08-27 10:10:00,62.54,62.67,62.54,62.63,310040.0,62.1645,62.2937,62.1645,62.2539,310040.0
2018-08-27 10:15:00,62.62,62.75,62.58,62.7,233420.0,62.244,62.3732,62.2042,62.3235,233420.0
2018-08-27 10:20:00,62.71,62.74,62.67,62.69,269880.0,62.3334,62.3633,62.2937,62.3136,269880.0
2018-08-27 10:25:00,62.69,62.7,62.57,62.61,258700.0,62.3136,62.3235,62.1943,62.234,258700.0
2018-08-27 10:30:00,62.65,62.65,62.55,62.64,191440.0,62.2738,62.2738,62.1744,62.2639,191440.0
2018-08-27 10:35:00,62.64,62.67,62.46,62.51,253520.0,62.2639,62.2937,62.0849,62.1346,253520.0
2018-08-27 10:40:00,62.49,62.58,62.43,62.53,386280.0,62.1148,62.2042,62.0551,62.1545,386280.0
2018-08-27 10:45:00,62.53,62.6,62.53,62.55,316040.0,62.1545,62.2241,62.1545,62.1744,316040.0
2018-08-27 10:50:00,62.55,62.57,62.52,62.57,135800.0,62.1744,62.1943,62.1446,62.1943,135800.0
2018-08-27 10:55:00,62.57,62.68,62.57,62.65,143620.0,62.1943,62.3036,62.1943,62.2738,143620.0
2018-08-27 11:00:00,62.66,62.71,62.57,62.59,284500.0,62.2837,62.3334,62.1943,62.2142,284500.0
2018-08-27 11:05:00,62.59,62.61,62.51,62.55,184520.0,62.2142,62.234,62.1346,62.1744,184520.0
2018-08-27 11:10:00,62.57,62.61,62.56,62.6,122880.0,62.1943,62.234,62.1843,62.2241,122880.0
2018-08-27 11:15:00,62.6,62.63,62.58,62.63,81260.0,62.2241,62.2539,62.2042,62.2539,81260.0
2018-08-27 11:20:00,62.62,62.66,62.57,62.58,121860.0,62.244,62.2837,62.1943,62.2042,121860.0
2018-08-27 11:25:00,62.55,62.55,62.51,62.51,107000.0,62.1744,62.1744,62.1346,62.1346,107000.0
2018-08-27 11:30:00,62.5,62.59,62.5,62.58,148180.0,62.1247,62.2142,62.1247,62.2042,148180.0
2018-08-27 11:35:00,62.58,62.61,62.55,62.55,132860.0,62.2042,62.234,62.1744,62.1744,132860.0
2018-08-27 11:40:00,62.53,62.63,62.53,62.62,58360.0,62.1545,62.2539,62.1545,62.244,58360.0
2018-08-27 11:45:00,62.6,62.65,62.58,62.63,51000.0,62.2241,62.2738,62.2042,62.2539,51000.0
2018-08-27 11:50:00,62.65,62.66,62.6,62.6,59000.0,62.2738,62.2837,62.2241,62.2241,59000.0
2018-08-27 11:55:00,62.61,62.63,62.53,62.59,121400.0,62.234,62.2539,62.1545,62.2142,121400.0
2018-08-27 12:00:00,62.62,62.62,62.52,62.56,69680.0,62.244,62.244,62.1446,62.1843,69680.0
2018-08-27 12:05:00,62.56,62.62,62.56,62.61,100840.0,62.1843,62.244,62.1843,62.234,100840.0
2018-08-27 12:10:00,62.62,62.64,62.58,62.64,98020.0,62.244,62.2639,62.2042,62.2639,98020.0
2018-08-27 12:15:00,62.64,62.68,62.6,62.62,85360.0,62.2639,62.3036,62.2241,62.244,85360.0
2018-08-27 12:20:00,62.63,62.68,62.62,62.68,86820.0,62.2539,62.3036,62.244,62.3036,86820.0
2018-08-27 12:25:00,62.67,62.72,62.66,62.69,161680.0,62.2937,62.3434,62.2837,62.3136,161680.0
2018-08-27 12:30:00,62.68,62.72,62.66,62.7,138000.0,62.3036,62.3434,62.2837,62.3235,138000.0
2018-08-27 12:35:00,62.68,62.75,62.68,62.7,130580.0,62.3036,62.3732,62.3036,62.3235,130580.0
2018-08-27 12:40:00,62.7,62.74,62.7,62.71,69240.0,62.3235,62.3633,62.3235,62.3334,69240.0
2018-08-27 12:45:00,62.7,62.71,62.65,62.66,76160.0,62.3235,62.3334,62.2738,62.2837,76160.0
2018-08-27 12:50:00,62.65,62.68,62.64,62.64,51700.0,62.2738,62.3036,62.2639,62.2639,51700.0
2018-08-27 12:55:00,62.64,62.69,62.63,62.67,70000.0,62.2639,62.3136,62.2539,62.2937,70000.0
2018-08-27 13:00:00,62.68,62.7,62.66,62.66,16400.0,62.3036,62.3235,62.2837,62.2837,16400.0
2018-08-27 13:05:00,62.7,62.7,62.64,62.66,37620.0,62.3235,62.3235,62.2639,62.2837,37620.0
2018-08-27 13:10:00,62.65,62.75,62.65,62.75,94980.0,62.2738,62.3732,62.2738,62.3732,94980.0
2018-08-27 13:15:00,62.74,62.75,62.72,62.72,62400.0,62.3633,62.3732,62.3434,62.3434,62400.0
2018-08-27 13:20:00,62.75,62.79,62.72,62.78,110500.0,62.3732,62.413,62.3434,62.403,110500.0
2018-08-27 13:25:00,62.76,62.76,62.71,62.71,123640.0,62.3831,62.3831,62.3334,62.3334,123640.0
2018-08-27 13:30:00,62.7,62.73,62.66,62.66,107500.0,62.3235,62.3533,62.2837,62.2837,107500.0
2018-08-27 13:35:00,62.65,62.69,62.65,62.67,72920.0,62.2738,62.3136,62.2738,62.2937,72920.0
2018-08-27 13:40:00,62.69,62.73,62.69,62.71,50000.0,62.3136,62.3533,62.3136,62.3334,50000.0
2018-08-27 13:45:00,62.72,62.74,62.71,62.73,36040.0,62.3434,62.3633,62.3334,62.3533,36040.0
2018-08-27 13:50:00,62.73,62.73,62.69,62.7,83660.0,62.3533,62.3533,62.3136,62.3235,83660.0
2018-08-27 13:55:00,62.7,62.72,62.67,62.68,203760.0,62.3235,62.3434,62.2937,62.3036,203760.0
2018-08-27 14:00:00,62.68,62.71,62.68,62.7,37740.0,62.3036,62.3334,62.3036,62.3235,37740.0
2018-08-27 14:05:00,62.7,62.71,62.66,62.69,104280.0,62.3235,62.3334,62.2837,62.3136,104280.0
2018-08-27 14:10:00,62.7,62.7,62.68,62.68,75340.0,62.3235,62.3235,62.3036,62.3036,75340.0
2018-08-27 14:15:00,62.68,62.68,62.67,62.67,74220.0,62.3036,62.3036,62.2937,62.2937,74220.0
2018-08-27 14:20:00,62.68,62.71,62.67,62.7,122740.0,62.3036,62.3334,62.2937,62.3235,122740.0
2018-08-27 14:25:00,62.71,62.74,62.7,62.74,87780.0,62.3334,62.3633,62.3235,62.3633,87780.0
2018-08-27 14:30:00,62.74,62.76,62.7,62.71,74200.0,62.3633,62.3831,62.3235,62.3334,74200.0
2018-08-27 14:35:00,62.7,62.73,62.68,62.71,89080.0,62.3235,62.3533,62.3036,62.3334,89080.0
2018-08-27 14:40:00,62.72,62.73,62.69,62.69,94560.0,62.3434,62.3533,62.3136,62.3136,94560.0
2018-08-27 14:45:00,62.69,62.76,62.69,62.75,82920.0,62.3136,62.3831,62.3136,62.3732,82920.0
2018-08-27 14:50:00,62.76,62.77,62.73,62.75,117680.0,62.3831,62.3931,62.3533,62.3732,117680.0
2018-08-27 14:55:00,62.76,62.8,62.74,62.8,167020.0,62.3831,62.4229,62.3633,62.4229,167020.0
2018-08-27 15:00:00,62.79,62.86,62.78,62.83,253120.0,62.413,62.4825,62.403,62.4527,253120.0
2018-08-27 15:05:00,62.82,62.86,62.82,62.84,120900.0,62.4428,62.4825,62.4428,62.4627,120900.0
2018-08-27 15:10:00,62.85,62.85,62.8,62.8,141840.0,62.4726,62.4726,62.4229,62.4229,141840.0
2018-08-27 15:15:00,62.82,62.82,62.75,62.77,108940.0,62.4428,62.4428,62.3732,62.3931,108940.0
2018-08-27 15:20:00,62.75,62.8,62.75,62.78,100500.0,62.3732,62.4229,62.3732,62.403,100500.0
2018-08-27 15:25:00,62.8,62.85,62.79,62.85,116980.0,62.4229,62.4726,62.413,62.4726,116980.0
2018-08-27 15:30:00,62.84,62.89,62.83,62.86,201460.0,62.4627,62.5124,62.4527,62.4825,201460.0
2018-08-27 15:35:00,62.85,62.86,62.8,62.8,268160.0,62.4726,62.4825,62.4229,62.4229,268160.0
2018-08-27 15:40:00,62.78,62.8,62.73,62.78,266020.0,62.403,62.4229,62.3533,62.403,266020.0
2018-08-27 15:45:00,62.79,62.83,62.77,62.82,329160.0,62.413,62.4527,62.3931,62.4428,329160.0
2018-08-27 15:50:00,62.8,62.81,62.71,62.77,681520.0,62.4229,62.4328,62.3334,62.3931,681520.0
2018-08-27 15:55:00,62.76,62.83,62.7,62.81,1526280.0,62.3831,62.4527,62.3235,62.4328,1526280.0
2018-08-28 09:30:00,62.78,63.01,62.52,62.62,1545800.0,62.403,62.6316,62.1446,62.244,1545800.0
2018-08-28 09:35:00,62.6,62.62,62.41,62.46,451300.0,62.2241,62.244,62.0352,62.0849,451300.0
2018-08-28 09:40:00,62.47,62.51,62.3,62.43,415720.0,62.0949,62.1346,61.9259,62.0551,415720.0
2018-08-28 09:45:00,62.44,62.48,62.3,62.4,352680.0,62.0651,62.1048,61.9259,62.0253,352680.0
2018-08-28 09:50:00,62.38,62.43,62.33,62.43,257780.0,62.0054,62.0551,61.9557,62.0551,257780.0
2018-08-28 09:55:00,62.4,62.57,62.4,62.54,442360.0,62.0253,62.1943,62.0253,62.1645,442360.0
2018-08-28 10:00:00,62.53,62.6,62.48,62.54,279340.0,62.1545,62.2241,62.1048,62.1645,279340.0
2018-08-28 10:05:00,62.55,62.65,62.54,62.54,313820.0,62.1744,62.2738,62.1645,62.1645,313820.0
2018-08-28 10:10:00,62.55,62.68,62.53,62.62,193900.0,62.1744,62.3036,62.1545,62.244,193900.0
2018-08-28 10:15:00,62.6,62.62,62.52,62.56,77260.0,62.2241,62.244,62.1446,62.1843,77260.0
2018-08-28 10:20:00,62.54,62.63,62.52,62.55,218200.0,62.1645,62.2539,62.1446,62.1744,218200.0
2018-08-28 10:25:00,62.55,62.59,62.52,62.54,132000.0,62.1744,62.2142,62.1446,62.1645,132000.0
2018-08-28 10:30:00,62.53,62.57,62.49,62.51,211660.0,62.1545,62.1943,62.1148,62.1346,211660.0
2018-08-28 10:35:00,62.51,62.63,62.4,62.63,215620.0,62.1346,62.2539,62.0253,62.2539,215620.0
2018-08-28 10:40:00,62.62,62.64,62.54,62.56,206560.0,62.244,62.2639,62.1645,62.1843,206560.0
2018-08-28 10:45:00,62.58,62.61,62.45,62.48,146720.0,62.2042,62.234,62.075,62.1048,146720.0
2018-08-28 10:50:00,62.49,62.54,62.48,62.52,117000.0,62.1148,62.1645,62.1048,62.1446,117000.0
2018-08-28 10:55:00,62.5,62.54,62.5,62.52,64260.0,62.1247,62.1645,62.1247,62.1446,64260.0
2018-08-28 11:00:00,62.52,62.59,62.5,62.51,125440.0,62.1446,62.2142,62.1247,62.1346,125440.0
2018-08-28 11:05:00,62.55,62.55,62.47,62.5,64020.0,62.1744,62.1744,62.0949,62.1247,64020.0
2018-08-28 11:10:00,62.49,62.64,62.49,62.63,89820.0,62.1148,62.2639,62.1148,62.2539,89820.0
2018-08-28 11:15:00,62.61,62.61,62.56,62.58,70260.0,62.234,62.234,62.1843,62.2042,70260.0
2018-08-28 11:20:00,62.61,62.77,62.61,62.76,205400.0,62.234,62.3931,62.234,62.3831,205400.0
2018-08-28 11:25:00,62.73,62.77,62.69,62.74,103200.0,62.3533,62.3931,62.3136,62.3633,103200.0
2018-08-28 11:30:00,62.73,62.73,62.55,62.58,175480.0,62.3533,62.3533,62.1744,62.2042,175480.0
2018-08-28 11:35:00,62.57,62.61,62.53,62.57,150780.0,62.1943,62.234,62.1545,62.1943,150780.0
2018-08-28 11:40:00,62.58,62.65,62.57,62.63,47640.0,62.2042,62.2738,62.1943,62.2539,47640.0
2018-08-28 11:45:00,62.66,62.68,62.59,62.59,73240.0,62.2837,62.3036,62.2142,62.2142,73240.0
2018-08-28 11:50:00,62.57,62.65,62.51,62.62,190520.0,62.1943,62.2738,62.1346,62.244,190520.0
2018-08-28 11:55:00,62.62,62.63,62.56,62.6,57960.0,62.244,62.2539,62.1843,62.2241,57960.0
2018-08-28 12:00:00,62.58,62.6,62.53,62.56,78000.0,62.2042,62.2241,62.1545,62.1843,78000.0
2018-08-28 12:05:00,62.6,62.67,62.6,62.62,186280.0,62.2241,62.2937,62.2241,62.244,186280.0
2018-08-28 12:10:00,62.65,62.66,62.61,62.66,38880.0,62.2738,62.2837,62.234,62.2837,38880.0
2018-08-28 12:15:00,62.65,62.67,62.64,62.67,36820.0,62.2738,62.2937,62.2639,62.2937,36820.0
2018-08-28 12:20:00,62.64,62.68,62.64,62.68,43020.0,62.2639,62.3036,62.2639,62.3036,43020.0
2018-08-28 12:25:00,62.68,62.7,62.59,62.6,48000.0,62.3036,62.3235,62.2142,62.2241,48000.0
2018-08-28 12:30:00,62.61,62.67,62.61,62.67,78780.0,62.234,62.2937,62.234,62.2937,78780.0
2018-08-28 12:35:00,62.65,62.66,62.6,62.63,106500.0,62.2738,62.2837,62.2241,62.2539,106500.0
2018-08-28 12:40:00,62.62,62.63,62.61,62.61,54260.0,62.244,62.2539,62.234,62.234,54260.0
2018-08-28 12:45:00,62.61,62.66,62.61,62.64,52380.0,62.234,62.2837,62.234,62.2639,52380.0
2018-08-28 12:50:00,62.65,62.65,62.58,62.58,83940.0,62.2738,62.2738,62.2042,62.2042,83940.0
2018-08-28 12:55:00,62.59,62.6,62.56,62.58,89800.0,62.2142,62.2241,62.1843,62.2042,89800.0
2018-08-28 13:00:00,62.57,62.57,62.51,62.51,74020.0,62.1943,62.1943,62.1346,62.1346,74020.0
2018-08-28 13:05:00,62.52,62.56,62.52,62.54,44000.0,62.1446,62.1843,62.1446,62.1645,44000.0
2018-08-28 13:10:00,62.54,62.55,62.53,62.54,34360.0,62.1645,62.1744,62.1545,62.1645,34360.0
2018-08-28 13:15:00,62.56,62.57,62.54,62.54,37360.0,62.1843,62.1943,62.1645,62.1645,37360.0
2018-08-28 13:20:00,62.54,62.57,62.49,62.5,117480.0,62.1645,62.1943,62.1148,62.1247,117480.0
2018-08-28 13:25:00,62.48,62.49,62.41,62.45,88500.0,62.1048,62.1148,62.0352,62.075,88500.0
2018-08-28 13:30:00,62.44,62.53,62.44,62.51,57280.0,62.0651,62.1545,62.0651,62.1346,57280.0
2018-08-28 13:35:00,62.51,62.55,62.47,62.51,88200.0,62.1346,62.1744,62.0949,62.1346,88200.0
2018-08-28 13:40:00,62.51,62.53,62.5,62.5,45200.0,62.1346,62.1545,62.1247,62.1247,45200.0
2018-08-28 13:45:00,62.47,62.5,62.44,62.5,74600.0,62.0949,62.1247,62.0651,62.1247,74600.0
2018-08-28 13:50:00,62.49,62.5,62.43,62.45,76260.0,62.1148,62.1247,62.0551,62.075,76260.0
2018-08-28 13:55:00,62.45,62.46,62.43,62.46,56000.0,62.075,62.0849,62.0551,62.0849,56000.0
2018-08-28 14:00:00,62.46,62.46,62.39,62.4,259720.0,62.0849,62.0849,62.0154,62.0253,259720.0
2018-08-28 14:05:00,62.39,62.44,62.35,62.38,70000.0,62.0154,62.0651,61.9756,62.0054,70000.0
2018-08-28 14:10:00,62.36,62.38,62.35,62.38,75380.0,61.9855,62.0054,61.9756,62.0054,75380.0
2018-08-28 14:15:00,62.37,62.41,62.37,62.37,148140.0,61.9955,62.0352,61.9955,61.9955,148140.0
2018-08-28 14:20:00,62.37,62.4,62.36,62.38,39700.0,61.9955,62.0253,61.9855,62.0054,39700.0
2018-08-28 14:25:00,62.38,62.39,62.32,62.35,87820.0,62.0054,62.0154,61.9458,61.9756,87820.0
2018-08-28 14:30:00,62.34,62.41,62.33,62.39,155580.0,61.9657,62.0352,61.9557,62.0154,155580.0
2018-08-28 14:35:00,62.4,62.4,62.35,62.36,60000.0,62.0253,62.0253,61.9756,61.9855,60000.0
2018-08-28 14:40:00,62.37,62.41,62.37,62.41,34000.0,61.9955,62.0352,61.9955,62.0352,34000.0
2018-08-28 14:45:00,62.41,62.46,62.39,62.46,161220.0,62.0352,62.0849,62.0154,62.0849,161220.0
2018-08-28 14:50:00,62.47,62.48,62.45,62.45,109820.0,62.0949,62.1048,62.075,62.075,109820.0
2018-08-28 14:55:00,62.44,62.45,62.42,62.44,80040.0,62.0651,62.075,62.0452,62.0651,80040.0
2018-08-28 15:00:00,62.42,62.42,62.37,62.4,84380.0,62.0452,62.0452,61.9955,62.0253,84380.0
2018-08-28 15:05:00,62.4,62.44,62.38,62.42,163440.0,62.0253,62.0651,62.0054,62.0452,163440.0
2018-08-28 15:10:00,62.43,62.43,62.4,62.43,43540.0,62.0551,62.0551,62.0253,62.0551,43540.0
2018-08-28 15:15:00,62.42,62.48,62.42,62.44,211960.0,62.0452,62.1048,62.0452,62.0651,211960.0
2018-08-28 15:20:00,62.44,62.44,62.34,62.41,282560.0,62.0651,62.0651,61.9657,62.0352,282560.0
2018-08-28 15:25:00,62.39,62.41,62.33,62.33,103880.0,62.0154,62.0352,61.9557,61.9557,103880.0
2018-08-28 15:30:00,62.35,62.35,62.26,62.28,276080.0,61.9756,61.9756,61.8861,61.906,276080.0
2018-08-28 15:35:00,62.28,62.33,62.26,62.28,206040.0,61.906,61.9557,61.8861,61.906,206040.0
2018-08-28 15:40:00,62.27,62.29,62.21,62.23,589820.0,61.8961,61.916,61.8364,61.8563,589820.0
2018-08-28 15:45:00,62.24,62.29,62.21,62.21,608380.0,61.8663,61.916,61.8364,61.8364,608380.0
2018-08-28 15:50:00,62.2,62.24,62.15,62.21,418320.0,61.8265,61.8663,61.7768,61.8364,418320.0
2018-08-28 15:55:00,62.22,62.32,62.19,62.31,539180.0,61.8464,61.9458,61.8166,61.9358,539180.0
2018-08-29 09:30:00,62.75,62.98,62.64,62.83,1677840.0,62.3732,62.6018,62.2639,62.4527,1677840.0
2018-08-29 09:35:00,62.83,63.03,62.82,62.88,1015340.0,62.4527,62.6515,62.4428,62.5024,1015340.0
2018-08-29 09:40:00,62.85,63.07,62.81,62.94,866700.0,62.4726,62.6913,62.4328,62.5621,866700.0
2018-08-29 09:45:00,62.97,62.97,62.78,62.91,741160.0,62.5919,62.5919,62.403,62.5322,741160.0
2018-08-29 09:50:00,62.9,63.01,62.9,62.94,346080.0,62.5223,62.6316,62.5223,62.5621,346080.0
2018-08-29 09:55:00,62.97,62.98,62.92,62.95,208700.0,62.5919,62.6018,62.5422,62.572,208700.0
2018-08-29 10:00:00,62.94,62.99,62.89,62.89,196500.0,62.5621,62.6118,62.5124,62.5124,196500.0
2018-08-29 10:05:00,62.9,62.97,62.9,62.95,155540.0,62.5223,62.5919,62.5223,62.572,155540.0
2018-08-29 10:10:00,62.96,62.96,62.88,62.95,137340.0,62.5819,62.5819,62.5024,62.572,137340.0
2018-08-29 10:15:00,62.96,62.96,62.9,62.9,104340.0,62.5819,62.5819,62.5223,62.5223,104340.0
2018-08-29 10:20:00,62.89,62.99,62.89,62.98,196700.0,62.5124,62.6118,62.5124,62.6018,196700.0
2018-08-29 10:25:00,62.97,63.06,62.96,63.04,147140.0,62.5919,62.6813,62.5819,62.6615,147140.0
2018-08-29 10:30:00,63.06,63.06,62.97,62.97,171840.0,62.6813,62.6813,62.5919,62.5919,171840.0
2018-08-29 10:35:00,62.98,63.04,62.96,62.99,102420.0,62.6018,62.6615,62.5819,62.6118,102420.0
2018-08-29 10:40:00,63.01,63.08,62.98,63.05,243280.0,62.6316,62.7012,62.6018,62.6714,243280.0
2018-08-29 10:45:00,63.08,63.15,63.07,63.14,259960.0,62.7012,62.7708,62.6913,62.7609,259960.0
2018-08-29 10:50:00,63.16,63.19,63.08,63.11,226300.0,62.7807,62.8106,62.7012,62.731,226300.0
2018-08-29 10:55:00,63.1,63.1,63.0,63.06,207520.0,62.7211,62.7211,62.6217,62.6813,207520.0
2018-08-29 11:00:00,63.02,63.05,63.0,63.0,127380.0,62.6416,62.6714,62.6217,62.6217,127380.0
2018-08-29 11:05:00,63.02,63.05,62.99,63.03,143780.0,62.6416,62.6714,62.6118,62.6515,143780.0
2018-08-29 11:10:00,63.05,63.15,63.03,63.12,256080.0,62.6714,62.7708,62.6515,62.741,256080.0
2018-08-29 11:15:00,63.12,63.15,63.1,63.11,133280.0,62.741,62.7708,62.7211,62.731,133280.0
2018-08-29 11:20:00,63.14,63.15,63.09,63.13,112300.0,62.7609,62.7708,62.7112,62.7509,112300.0
2018-08-29 11:25:00,63.12,63.22,63.12,63.2,171100.0,62.741,62.8404,62.741,62.8205,171100.0
2018-08-29 11:30:00,63.19,63.27,63.18,63.27,187200.0,62.8106,62.8901,62.8006,62.8901,187200.0
2018-08-29 11:35:00,63.25,63.28,63.21,63.21,183380.0,62.8702,62.9,62.8304,62.8304,183380.0
2018-08-29 11:40:00,63.21,63.25,63.15,63.15,347700.0,62.8304,62.8702,62.7708,62.7708,347700.0
2018-08-29 11:45:00,63.16,63.17,63.13,63.15,163560.0,62.7807,62.7907,62.7509,62.7708,163560.0
2018-08-29 11:50:00,63.17,63.18,63.12,63.14,83200.0,62.7907,62.8006,62.741,62.7609,83200.0
2018-08-29 11:55:00,63.13,63.18,63.08,63.17,204120.0,62.7509,62.8006,62.7012,62.7907,204120.0
2018-08-29 12:00:00,63.19,63.19,63.15,63.16,119720.0,62.8106,62.8106,62.7708,62.7807,119720.0
2018-08-29 12:05:00,63.17,63.21,63.14,63.2,123400.0,62.7907,62.8304,62.7609,62.8205,123400.0
2018-08-29 12:10:00,63.21,63.26,63.2,63.26,90840.0,62.8304,62.8801,62.8205,62.8801,90840.0
2018-08-29 12:15:00,63.25,63.3,63.24,63.25,251160.0,62.8702,62.9199,62.8603,62.8702,251160.0
2018-08-29 12:20:00,63.27,63.29,63.22,63.23,111500.0,62.8901,62.91,62.8404,62.8503,111500.0
2018-08-29 12:25:00,63.23,63.25,63.2,63.23,75180.0,62.8503,62.8702,62.8205,62.8503,75180.0
2018-08-29 12:30:00,63.23,63.24,63.2,63.2,39980.0,62.8503,62.8603,62.8205,62.8205,39980.0
2018-08-29 12:35:00,63.2,63.22,63.2,63.2,78100.0,62.8205,62.8404,62.8205,62.8205,78100.0
2018-08-29 12:40:00,63.2,63.21,63.15,63.21,176140.0,62.8205,62.8304,62.7708,62.8304,176140.0
2018-08-29 12:45:00,63.22,63.25,63.2,63.25,158720.0,62.8404,62.8702,62.8205,62.8702,158720.0
2018-08-29 12:50:00,63.26,63.26,63.22,63.22,72200.0,62.8801,62.8801,62.8404,62.8404,72200.0
2018-08-29 12:55:00,63.2,63.23,63.17,63.2,54520.0,62.8205,62.8503,62.7907,62.8205,54520.0
2018-08-29 13:00:00,63.2,63.2,63.16,63.17,61240.0,62.8205,62.8205,62.7807,62.7907,61240.0
2018-08-29 13:05:00,63.15,63.18,63.14,63.17,73980.0,62.7708,62.8006,62.7609,62.7907,73980.0
2018-08-29 13:10:00,63.16,63.17,63.09,63.13,196580.0,62.7807,62.7907,62.7112,62.7509,196580.0
2018-08-29 13:15:00,63.15,63.15,63.12,63.13,104760.0,62.7708,62.7708,62.741,62.7509,104760.0
2018-08-29 13:20:00,63.13,63.13,63.08,63.12,69300.0,62.7509,62.7509,62.7012,62.741,69300.0
2018-08-29 13:25:00,63.11,63.14,63.11,63.12,100080.0,62.731,62.7609,62.731,62.741,100080.0
2018-08-29 13:30:00,63.09,63.11,63.09,63.1,28000.0,62.7112,62.731,62.7112,62.7211,28000.0
2018-08-29 13:35:00,63.11,63.13,63.09,63.09,63000.0,62.731,62.7509,62.7112,62.7112,63000.0
2018-08-29 13:40:00,63.09,63.12,63.06,63.1,129100.0,62.7112,62.741,62.6813,62.7211,129100.0
2018-08-29 13:45:00,63.1,63.11,63.07,63.09,89760.0,62.7211,62.731,62.6913,62.7112,89760.0
2018-08-29 13:50:00,63.08,63.13,63.08,63.12,45960.0,62.7012,62.7509,62.7012,62.741,45960.0
2018-08-29 13:55:00,63.11,63.14,63.08,63.08,72500.0,62.731,62.7609,62.7012,62.7012,72500.0
2018-08-29 14:00:00,63.09,63.15,63.09,63.13,126920.0,62.7112,62.7708,62.7112,62.7509,126920.0
2018-08-29 14:05:00,63.14,63.25,63.12,63.25,190500.0,62.7609,62.8702,62.741,62.8702,190500.0
2018-08-29 14:10:00,63.26,63.28,63.21,63.28,153300.0,62.8801,62.9,62.8304,62.9,153300.0
2018-08-29 14:15:00,63.28,63.3,63.24,63.26,213440.0,62.9,62.9199,62.8603,62.8801,213440.0
2018-08-29 14:20:00,63.27,63.31,63.26,63.31,101980.0,62.8901,62.9298,62.8801,62.9298,101980.0
2018-08-29 14:25:00,63.33,63.35,63.27,63.28,280860.0,62.9497,62.9696,62.8901,62.9,280860.0
2018-08-29 14:30:00,63.27,63.34,63.27,63.3,98800.0,62.8901,62.9597,62.8901,62.9199,98800.0
2018-08-29 14:35:00,63.28,63.32,63.28,63.31,84200.0,62.9,62.9398,62.9,62.9298,84200.0
2018-08-29 14:40:00,63.3,63.32,63.3,63.32,81200.0,62.9199,62.9398,62.9199,62.9398,81200.0
2018-08-29 14:45:00,63.3,63.3,63.25,63.26,109880.0,62.9199,62.9199,62.8702,62.8801,109880.0
2018-08-29 14:50:00,63.27,63.32,63.26,63.31,115300.0,62.8901,62.9398,62.8801,62.9298,115300.0
2018-08-29 14:55:00,63.32,63.33,63.25,63.3,143500.0,62.9398,62.9497,62.8702,62.9199,143500.0
2018-08-29 15:00:00,63.3,63.34,63.3,63.31,222640.0,62.9199,62.9597,62.9199,62.9298,222640.0
2018-08-29 15:05:00,63.3,63.31,63.26,63.31,146240.0,62.9199,62.9298,62.8801,62.9298,146240.0
2018-08-29 15:10:00,63.31,63.36,63.31,63.35,142980.0,62.9298,62.9795,62.9298,62.9696,142980.0
2018-08-29 15:15:00,63.34,63.34,63.28,63.28,132840.0,62.9597,62.9597,62.9,62.9,132840.0
2018-08-29 15:20:00,63.28,63.28,63.24,63.26,75800.0,62.9,62.9,62.8603,62.8801,75800.0
2018-08-29 15:25:00,63.26,63.29,63.22,63.29,134020.0,62.8801,62.91,62.8404,62.91,134020.0
2018-08-29 15:30:00,63.27,63.28,63.19,63.21,322800.0,62.8901,62.9,62.8106,62.8304,322800.0
2018-08-29 15:35:00,63.23,63.3,63.21,63.26,144340.0,62.8503,62.9199,62.8304,62.8801,144340.0
2018-08-29 15:40:00,63.28,63.3,63.25,63.27,243820.0,62.9,62.9199,62.8702,62.8901,243820.0
2018-08-29 15:45:00,63.27,63.29,63.23,63.27,182340.0,62.8901,62.91,62.8503,62.8901,182340.0
2018-08-29 15:50:00,63.27,63.3,63.2,63.26,616740.0,62.8901,62.9199,62.8205,62.8801,616740.0
2018-08-29 15:55:00,63.26,63.29,63.21,63.24,1023860.0,62.8801,62.91,62.8304,62.8603,1023860.0
2018-08-30 09:30:00,63.17,63.17,62.81,62.9,1466300.0,62.7907,62.7907,62.4328,62.5223,1466300.0
2018-08-30 09:35:00,62.93,63.12,62.89,62.95,1116680.0,62.5521,62.741,62.5124,62.572,1116680.0
2018-08-30 09:40:00,62.97,63.12,62.88,62.98,477220.0,62.5919,62.741,62.5024,62.6018,477220.0
2018-08-30 09:45:00,62.99,63.13,62.96,62.98,307420.0,62.6118,62.7509,62.5819,62.6018,307420.0
2018-08-30 09:50:00,62.95,62.98,62.88,62.97,432980.0,62.572,62.6018,62.5024,62.5919,432980.0
2018-08-30 09:55:00,62.99,63.08,62.95,63.01,217400.0,62.6118,62.7012,62.572,62.6316,217400.0
2018-08-30 10:00:00,63.01,63.1,63.01,63.05,365460.0,62.6316,62.7211,62.6316,62.6714,365460.0
2018-08-30 10:05:00,63.03,63.12,63.02,63.03,358120.0,62.6515,62.741,62.6416,62.6515,358120.0
2018-08-30 10:10:00,63.04,63.06,62.97,62.98,100760.0,62.6615,62.6813,62.5919,62.6018,100760.0
2018-08-30 10:15:00,62.98,63.03,62.98,63.03,122960.0,62.6018,62.6515,62.6018,62.6515,122960.0
2018-08-30 10:20:00,63.04,63.16,63.01,63.14,372960.0,62.6615,62.7807,62.6316,62.7609,372960.0
2018-08-30 10:25:00,63.11,63.18,63.11,63.12,267240.0,62.731,62.8006,62.731,62.741,267240.0
2018-08-30 10:30:00,63.13,63.3,63.11,63.3,457960.0,62.7509,62.9199,62.731,62.9199,457960.0
2018-08-30 10:35:00,63.28,63.37,63.24,63.36,546580.0,62.9,62.9895,62.8603,62.9795,546580.0
2018-08-30 10:40:00,63.35,63.45,63.35,63.43,411380.0,62.9696,63.069,62.9696,63.0491,411380.0
2018-08-30 10:45:00,63.44,63.45,63.37,63.45,261460.0,63.0591,63.069,62.9895,63.069,261460.0
2018-08-30 10:50:00,63.44,63.47,63.38,63.39,163320.0,63.0591,63.0889,62.9994,63.0094,163320.0
2018-08-30 10:55:00,63.4,63.41,63.23,63.24,185100.0,63.0193,63.0292,62.8503,62.8603,185100.0
2018-08-30 11:00:00,63.25,63.35,63.25,63.31,197820.0,62.8702,62.9696,62.8702,62.9298,197820.0
2018-08-30 11:05:00,63.29,63.29,63.06,63.07,193060.0,62.91,62.91,62.6813,62.6913,193060.0
2018-08-30 11:10:00,63.08,63.12,62.97,63.02,339300.0,62.7012,62.741,62.5919,62.6416,339300.0
2018-08-30 11:15:00,63.02,63.12,63.02,63.06,285200.0,62.6416,62.741,62.6416,62.6813,285200.0
2018-08-30 11:20:00,63.06,63.09,62.93,62.96,107740.0,62.6813,62.7112,62.5521,62.5819,107740.0
2018-08-30 11:25:00,62.96,63.0,62.91,63.0,120060.0,62.5819,62.6217,62.5322,62.6217,120060.0
2018-08-30 11:30:00,63.0,63.07,63.0,63.01,88200.0,62.6217,62.6913,62.6217,62.6316,88200.0
2018-08-30 11:35:00,63.02,63.02,62.98,62.98,53000.0,62.6416,62.6416,62.6018,62.6018,53000.0
2018-08-30 11:40:00,62.99,63.01,62.96,62.98,109760.0,62.6118,62.6316,62.5819,62.6018,109760.0
2018-08-30 11:45:00,62.97,63.13,62.97,63.07,170980.0,62.5919,62.7509,62.5919,62.6913,170980.0
2018-08-30 11:50:00,63.1,63.12,63.06,63.1,96180.0,62.7211,62.741,62.6813,62.7211,96180.0
2018-08-30 11:55:00,63.1,63.1,63.04,63.05,79560.0,62.7211,62.7211,62.6615,62.6714,79560.0
2018-08-30 12:00:00,63.04,63.11,63.03,63.07,54000.0,62.6615,62.731,62.6515,62.6913,54000.0
2018-08-30 12:05:00,63.09,63.14,63.06,63.11,50700.0,62.7112,62.7609,62.6813,62.731,50700.0
2018-08-30 12:10:00,63.15,63.19,63.13,63.18,107480.0,62.7708,62.8106,62.7509,62.8006,107480.0
2018-08-30 12:15:00,63.21,63.23,63.18,63.19,71660.0,62.8304,62.8503,62.8006,62.8106,71660.0
2018-08-30 12:20:00,63.18,63.2,63.18,63.19,47140.0,62.8006,62.8205,62.8006,62.8106,47140.0
2018-08-30 12:25:00,63.2,63.24,63.19,63.21,144660.0,62.8205,62.8603,62.8106,62.8304,144660.0
2018-08-30 12:30:00,63.22,63.29,63.19,63.28,102900.0,62.8404,62.91,62.8106,62.9,102900.0
2018-08-30 12:35:00,63.29,63.3,63.21,63.22,60000.0,62.91,62.9199,62.8304,62.8404,60000.0
2018-08-30 12:40:00,63.22,63.24,63.2,63.23,55540.0,62.8404,62.8603,62.8205,62.8503,55540.0
2018-08-30 12:45:00,63.22,63.25,63.21,63.22,40200.0,62.8404,62.8702,62.8304,62.8404,40200.0
2018-08-30 12:50:00,63.24,63.31,63.23,63.25,120940.0,62.8603,62.9298,62.8503,62.8702,120940.0
2018-08-30 12:55:00,63.27,63.3,63.25,63.26,30000.0,62.8901,62.9199,62.8702,62.8801,30000.0
2018-08-30 13:00:00,63.24,63.29,63.24,63.27,24960.0,62.8603,62.91,62.8603,62.8901,24960.0
2018-08-30 13:05:00,63.28,63.28,63.21,63.25,91020.0,62.9,62.9,62.8304,62.8702,91020.0
2018-08-30 13:10:00,63.27,63.3,63.21,63.25,162520.0,62.8901,62.9199,62.8304,62.8702,162520.0
2018-08-30 13:15:00,63.26,63.29,63.26,63.28,45200.0,62.8801,62.91,62.8801,62.9,45200.0
2018-08-30 13:20:00,63.27,63.29,63.21,63.23,105900.0,62.8901,62.91,62.8304,62.8503,105900.0
2018-08-30 13:25:00,63.24,63.26,63.19,63.24,42000.0,62.8603,62.8801,62.8106,62.8603,42000.0
2018-08-30 13:30:00,63.25,63.27,63.21,63.21,111400.0,62.8702,62.8901,62.8304,62.8304,111400.0
2018-08-30 13:35:00,63.2,63.2,63.13,63.17,61480.0,62.8205,62.8205,62.7509,62.7907,61480.0
2018-08-30 13:40:00,63.16,63.16,63.07,63.13,58600.0,62.7807,62.7807,62.6913,62.7509,58600.0
2018-08-30 13:45:00,63.14,63.15,63.08,63.1,84880.0,62.7609,62.7708,62.7012,62.7211,84880.0
2018-08-30 13:50:00,63.1,63.12,63.04,63.05,98360.0,62.7211,62.741,62.6615,62.6714,98360.0
2018-08-30 13:55:00,63.04,63.05,63.0,63.01,111680.0,62.6615,62.6714,62.6217,62.6316,111680.0
2018-08-30 14:00:00,63.06,63.07,63.01,63.05,87000.0,62.6813,62.6913,62.6316,62.6714,87000.0
2018-08-30 14:05:00,63.07,63.1,62.97,62.99,126100.0,62.6913,62.7211,62.5919,62.6118,126100.0
2018-08-30 14:10:00,63.0,63.02,62.96,63.02,89560.0,62.6217,62.6416,62.5819,62.6416,89560.0
2018-08-30 14:15:00,63.01,63.02,62.76,62.79,396480.0,62.6316,62.6416,62.3831,62.413,396480.0
2018-08-30 14:20:00,62.78,62.81,62.6,62.65,394220.0,62.403,62.4328,62.2241,62.2738,394220.0
2018-08-30 14:25:00,62.67,62.75,62.64,62.69,241820.0,62.2937,62.3732,62.2639,62.3136,241820.0
2018-08-30 14:30:00,62.68,62.81,62.68,62.8,195040.0,62.3036,62.4328,62.3036,62.4229,195040.0
2018-08-30 14:35:00,62.77,62.82,62.76,62.79,74840.0,62.3931,62.4428,62.3831,62.413,74840.0
2018-08-30 14:40:00,62.79,62.79,62.61,62.65,105160.0,62.413,62.413,62.234,62.2738,105160.0
2018-08-30 14:45:00,62.64,62.76,62.64,62.72,117260.0,62.2639,62.3831,62.2639,62.3434,117260.0
2018-08-30 14:50:00,62.71,62.71,62.62,62.63,131980.0,62.3334,62.3334,62.244,62.2539,131980.0
2018-08-30 14:55:00,62.63,62.66,62.55,62.55,104940.0,62.2539,62.2837,62.1744,62.1744,104940.0
2018-08-30 15:00:00,62.55,62.55,62.36,62.46,400020.0,62.1744,62.1744,61.9855,62.0849,400020.0
2018-08-30 15:05:00,62.49,62.54,62.39,62.53,187080.0,62.1148,62.1645,62.0154,62.1545,187080.0
2018-08-30 15:10:00,62.53,62.67,62.5,62.57,258060.0,62.1545,62.2937,62.1247,62.1943,258060.0
2018-08-30 15:15:00,62.6,62.65,62.5,62.59,202000.0,62.2241,62.2738,62.1247,62.2142,202000.0
2018-08-30 15:20:00,62.62,62.66,62.57,62.65,128760.0,62.244,62.2837,62.1943,62.2738,128760.0
2018-08-30 15:25:00,62.62,62.66,62.58,62.61,102420.0,62.244,62.2837,62.2042,62.234,102420.0
2018-08-30 15:30:00,62.63,62.67,62.63,62.64,132340.0,62.2539,62.2937,62.2539,62.2639,132340.0
2018-08-30 15:35:00,62.65,62.67,62.56,62.62,274180.0,62.2738,62.2937,62.1843,62.244,274180.0
2018-08-30 15:40:00,62.65,62.68,62.55,62.55,134800.0,62.2738,62.3036,62.1744,62.1744,134800.0
2018-08-30 15:45:00,62.55,62.67,62.55,62.63,303400.0,62.1744,62.2937,62.1744,62.2539,303400.0
2018-08-30 15:50:00,62.63,62.7,62.59,62.7,321480.0,62.2539,62.3235,62.2142,62.3235,321480.0
2018-08-30 15:55:00,62.71,62.76,62.65,62.7,773380.0,62.3334,62.3831,62.2738,62.3235,773380.0
2018-08-31 09:30:00,62.53,62.63,62.46,62.59,798220.0,62.1545,62.2539,62.0849,62.2142,798220.0
2018-08-31 09:35:00,62.56,62.58,62.39,62.42,495380.0,62.1843,62.2042,62.0154,62.0452,495380.0
2018-08-31 09:40:00,62.4,62.47,62.18,62.18,596720.0,62.0253,62.0949,61.8066,61.8066,596720.0
2018-08-31 09:45:00,62.17,62.55,62.1,62.3,875680.0,61.7967,62.1744,61.7271,61.9259,875680.0
2018-08-31 09:50:00,62.34,62.42,62.32,62.35,314300.0,61.9657,62.0452,61.9458,61.9756,314300.0
2018-08-31 09:55:00,62.33,62.36,62.2,62.25,328700.0,61.9557,61.9855,61.8265,61.8762,328700.0
2018-08-31 10:00:00,62.24,62.27,62.17,62.26,245600.0,61.8663,61.8961,61.7967,61.8861,245600.0
2018-08-31 10:05:00,62.26,62.37,62.25,62.35,307360.0,61.8861,61.9955,61.8762,61.9756,307360.0
2018-08-31 10:10:00,62.38,62.46,62.38,62.44,178680.0,62.0054,62.0849,62.0054,62.0651,178680.0
2018-08-31 10:15:00,62.45,62.48,62.37,62.37,277760.0,62.075,62.1048,61.9955,61.9955,277760.0
2018-08-31 10:20:00,62.37,62.41,62.34,62.38,117900.0,61.9955,62.0352,61.9657,62.0054,117900.0
2018-08-31 10:25:00,62.39,62.39,62.22,62.27,199440.0,62.0154,62.0154,61.8464,61.8961,199440.0
2018-08-31 10:30:00,62.28,62.3,62.19,62.2,194980.0,61.906,61.9259,61.8166,61.8265,194980.0
2018-08-31 10:35:00,62.21,62.23,62.18,62.2,234980.0,61.8364,61.8563,61.8066,61.8265,234980.0
2018-08-31 10:40:00,62.21,62.23,62.12,62.15,158080.0,61.8364,61.8563,61.747,61.7768,158080.0
2018-08-31 10:45:00,62.14,62.2,62.1,62.15,214600.0,61.7669,61.8265,61.7271,61.7768,214600.0
2018-08-31 10:50:00,62.18,62.2,62.12,62.2,125520.0,61.8066,61.8265,61.747,61.8265,125520.0
2018-08-31 10:55:00,62.2,62.22,62.07,62.1,374140.0,61.8265,61.8464,61.6973,61.7271,374140.0
2018-08-31 11:00:00,62.11,62.15,62.08,62.13,172900.0,61.737,61.7768,61.7072,61.7569,172900.0
2018-08-31 11:05:00,62.15,62.15,62.03,62.03,82080.0,61.7768,61.7768,61.6575,61.6575,82080.0
2018-08-31 11:10:00,62.03,62.09,62.03,62.06,202880.0,61.6575,61.7172,61.6575,61.6873,202880.0
2018-08-31 11:15:00,62.06,62.07,62.0,62.05,134340.0,61.6873,61.6973,61.6277,61.6774,134340.0
2018-08-31 11:20:00,62.02,62.07,61.97,62.04,293380.0,61.6476,61.6973,61.5979,61.6675,293380.0
2018-08-31 11:25:00,62.03,62.04,61.89,61.89,229000.0,61.6575,61.6675,61.5184,61.5184,229000.0
2018-08-31 11:30:00,61.91,62.0,61.9,61.91,191880.0,61.5382,61.6277,61.5283,61.5382,191880.0
2018-08-31 11:35:00,61.93,62.04,61.93,62.01,117220.0,61.5581,61.6675,61.5581,61.6376,117220.0
2018-08-31 11:40:00,62.01,62.03,61.87,61.95,259260.0,61.6376,61.6575,61.4985,61.578,259260.0
2018-08-31 11:45:00,61.94,61.98,61.88,61.88,122480.0,61.5681,61.6078,61.5084,61.5084,122480.0
2018-08-31 11:50:00,61.89,62.04,61.87,61.92,154600.0,61.5184,61.6675,61.4985,61.5482,154600.0
2018-08-31 11:55:00,61.92,61.94,61.89,61.91,91420.0,61.5482,61.5681,61.5184,61.5382,91420.0
2018-08-31 12:00:00,61.89,61.89,61.81,61.83,310240.0,61.5184,61.5184,61.4388,61.4587,310240.0
2018-08-31 12:05:00,61.83,61.84,61.76,61.83,192600.0,61.4587,61.4687,61.3891,61.4587,192600.0
2018-08-31 12:10:00,61.81,61.86,61.8,61.86,163980.0,61.4388,61.4885,61.4289,61.4885,163980.0
2018-08-31 12:15:00,61.84,61.96,61.84,61.93,137320.0,61.4687,61.5879,61.4687,61.5581,137320.0
2018-08-31 12:20:00,61.96,61.96,61.8,61.83,200180.0,61.5879,61.5879,61.4289,61.4587,200180.0
2018-08-31 12:25:00,61.84,61.88,61.8,61.87,144820.0,61.4687,61.5084,61.4289,61.4985,144820.0
2018-08-31 12:30:00,61.88,61.89,61.76,61.81,179600.0,61.5084,61.5184,61.3891,61.4388,179600.0
2018-08-31 12:35:00,61.81,61.9,61.81,61.87,88960.0,61.4388,61.5283,61.4388,61.4985,88960.0
2018-08-31 12:40:00,61.89,61.9,61.81,61.84,176860.0,61.5184,61.5283,61.4388,61.4687,176860.0
2018-08-31 12:45:00,61.85,61.9,61.85,61.9,181180.0,61.4786,61.5283,61.4786,61.5283,181180.0
2018-08-31 12:50:00,61.9,61.9,61.83,61.86,137880.0,61.5283,61.5283,61.4587,61.4885,137880.0
2018-08-31 12:55:00,61.84,61.85,61.78,61.81,303540.0,61.4687,61.4786,61.409,61.4388,303540.0
2018-08-31 13:00:00,61.81,61.81,61.76,61.78,167440.0,61.4388,61.4388,61.3891,61.409,167440.0
2018-08-31 13:05:00,61.76,61.83,61.76,61.81,261340.0,61.3891,61.4587,61.3891,61.4388,261340.0
2018-08-31 13:10:00,61.82,61.83,61.79,61.82,67800.0,61.4488,61.4587,61.419,61.4488,67800.0
2018-08-31 13:15:00,61.81,61.83,61.76,61.77,79820.0,61.4388,61.4587,61.3891,61.3991,79820.0
2018-08-31 13:20:00,61.77,61.83,61.77,61.83,52020.0,61.3991,61.4587,61.3991,61.4587,52020.0
2018-08-31 13:25:00,61.8,61.8,61.76,61.79,54360.0,61.4289,61.4289,61.3891,61.419,54360.0
2018-08-31 13:30:00,61.78,61.78,61.69,61.75,201400.0,61.409,61.409,61.3196,61.3792,201400.0
2018-08-31 13:35:00,61.79,61.79,61.69,61.69,148780.0,61.419,61.419,61.3196,61.3196,148780.0
2018-08-31 13:40:00,61.69,61.7,61.6,61.6,181100.0,61.3196,61.3295,61.2301,61.2301,181100.0
2018-08-31 13:45:00,61.59,61.68,61.59,61.68,154100.0,61.2202,61.3096,61.2202,61.3096,154100.0
2018-08-31 13:50:00,61.67,61.69,61.61,61.62,198740.0,61.2997,61.3196,61.24,61.25,198740.0
2018-08-31 13:55:00,61.61,61.64,61.59,61.64,308600.0,61.24,61.2699,61.2202,61.2699,308600.0
2018-08-31 14:00:00,61.62,61.66,61.56,61.57,226460.0,61.25,61.2897,61.1903,61.2003,226460.0
2018-08-31 14:05:00,61.56,61.56,61.51,61.53,321820.0,61.1903,61.1903,61.1406,61.1605,321820.0
2018-08-31 14:10:00,61.52,61.53,61.37,61.4,368520.0,61.1506,61.1605,61.0015,61.0313,368520.0
2018-08-31 14:15:00,61.4,61.41,61.35,61.36,383140.0,61.0313,61.0412,60.9816,60.9915,383140.0
2018-08-31 14:20:00,61.37,61.38,61.29,61.33,227900.0,61.0015,61.0114,60.922,60.9617,227900.0
2018-08-31 14:25:00,61.31,61.46,61.31,61.45,215160.0,60.9419,61.0909,60.9419,61.081,215160.0
2018-08-31 14:30:00,61.46,61.53,61.42,61.5,298000.0,61.0909,61.1605,61.0512,61.1307,298000.0
2018-08-31 14:35:00,61.5,61.61,61.5,61.53,237400.0,61.1307,61.24,61.1307,61.1605,237400.0
2018-08-31 14:40:00,61.55,61.6,61.51,61.52,137580.0,61.1804,61.2301,61.1406,61.1506,137580.0
2018-08-31 14:45:00,61.52,61.59,61.52,61.58,195560.0,61.1506,61.2202,61.1506,61.2102,195560.0
2018-08-31 14:50:00,61.57,61.62,61.57,61.58,80680.0,61.2003,61.25,61.2003,61.2102,80680.0
2018-08-31 14:55:00,61.57,61.59,61.53,61.54,82500.0,61.2003,61.2202,61.1605,61.1705,82500.0
2018-08-31 15:00:00,61.52,61.61,61.51,61.59,198000.0,61.1506,61.24,61.1406,61.2202,198000.0
2018-08-31 15:05:00,61.59,61.62,61.57,61.57,183020.0,61.2202,61.25,61.2003,61.2003,183020.0
2018-08-31 15:10:00,61.57,61.59,61.53,61.58,162160.0,61.2003,61.2202,61.1605,61.2102,162160.0
2018-08-31 15:15:00,61.6,61.61,61.58,61.6,123980.0,61.2301,61.24,61.2102,61.2301,123980.0
2018-08-31 15:20:00,61.61,61.61,61.46,61.46,243640.0,61.24,61.24,61.0909,61.0909,243640.0
2018-08-31 15:25:00,61.46,61.49,61.43,61.45,341020.0,61.0909,61.1208,61.0611,61.081,341020.0
2018-08-31 15:30:00,61.46,61.59,61.46,61.58,288120.0,61.0909,61.2202,61.0909,61.2102,288120.0
2018-08-31 15:35:00,61.58,61.61,61.55,61.57,240300.0,61.2102,61.24,61.1804,61.2003,240300.0
2018-08-31 15:40:00,61.55,61.58,61.48,61.58,268120.0,61.1804,61.2102,61.1108,61.2102,268120.0
2018-08-31 15:45:00,61.59,61.61,61.47,61.53,468840.0,61.2202,61.24,61.1009,61.1605,468840.0
2018-08-31 15:50:00,61.54,61.65,61.54,61.6,503840.0,61.1705,61.2798,61.1705,61.2301,503840.0
2018-08-31 15:55:00,61.59,61.61,61.54,61.57,1235220.0,61.2202,61.24,61.1705,61.2003,1235220.0
2018-09-04 09:30:00,61.13,61.39,61.13,61.29,1464140.0,60.7629,61.0214,60.7629,60.922,1464140.0
2018-09-04 09:35:00,61.26,61.26,60.85,60.91,1080560.0,60.8922,60.8922,60.4846,60.5443,1080560.0
2018-09-04 09:40:00,60.92,60.94,60.58,60.7,1171160.0,60.5542,60.5741,60.2162,60.3355,1171160.0
2018-09-04 09:45:00,60.71,60.84,60.61,60.66,669820.0,60.3455,60.4747,60.2461,60.2958,669820.0
2018-09-04 09:50:00,60.66,60.81,60.57,60.81,974580.0,60.2958,60.4449,60.2063,60.4449,974580.0
2018-09-04 09:55:00,60.82,60.87,60.78,60.79,451060.0,60.4548,60.5045,60.415,60.425,451060.0
2018-09-04 10:00:00,60.84,61.04,60.84,60.96,611400.0,60.4747,60.6735,60.4747,60.594,611400.0
2018-09-04 10:05:00,60.98,61.06,60.88,61.05,299420.0,60.6138,60.6934,60.5144,60.6834,299420.0
2018-09-04 10:10:00,61.05,61.07,60.89,60.89,488620.0,60.6834,60.7033,60.5244,60.5244,488620.0
2018-09-04 10:15:00,60.88,60.93,60.84,60.89,484540.0,60.5144,60.5641,60.4747,60.5244,484540.0
2018-09-04 10:20:00,60.88,61.04,60.87,60.97,128160.0,60.5144,60.6735,60.5045,60.6039,128160.0
2018-09-04 10:25:00,60.89,60.92,60.75,60.77,162620.0,60.5244,60.5542,60.3852,60.4051,162620.0
2018-09-04 10:30:00,60.76,60.87,60.74,60.79,293940.0,60.3952,60.5045,60.3753,60.425,293940.0
2018-09-04 10:35:00,60.76,60.79,60.69,60.79,194600.0,60.3952,60.425,60.3256,60.425,194600.0
2018-09-04 10:40:00,60.79,60.84,60.72,60.74,192200.0,60.425,60.4747,60.3554,60.3753,192200.0
2018-09-04 10:45:00,60.74,60.84,60.7,60.81,337580.0,60.3753,60.4747,60.3355,60.4449,337580.0
2018-09-04 10:50:00,60.79,60.83,60.75,60.82,414380.0,60.425,60.4647,60.3852,60.4548,414380.0
2018-09-04 10:55:00,60.84,60.98,60.82,60.92,466580.0,60.4747,60.6138,60.4548,60.5542,466580.0
2018-09-04 11:00:00,60.89,60.97,60.88,60.94,210880.0,60.5244,60.6039,60.5144,60.5741,210880.0
2018-09-04 11:05:00,60.93,60.94,60.88,60.91,172220.0,60.5641,60.5741,60.5144,60.5443,172220.0
2018-09-04 11:10:00,60.91,60.97,60.9,60.92,105400.0,60.5443,60.6039,60.5343,60.5542,105400.0
2018-09-04 11:15:00,60.92,60.94,60.83,60.89,108580.0,60.5542,60.5741,60.4647,60.5244,108580.0
2018-09-04 11:20:00,60.91,60.98,60.89,60.91,128660.0,60.5443,60.6138,60.5244,60.5443,128660.0
2018-09-04 11:25:00,60.91,60.99,60.87,60.9,167060.0,60.5443,60.6238,60.5045,60.5343,167060.0
2018-09-04 11:30:00,60.9,60.99,60.9,60.95,72760.0,60.5343,60.6238,60.5343,60.584,72760.0
2018-09-04 11:35:00,60.96,61.0,60.92,60.94,99900.0,60.594,60.6337,60.5542,60.5741,99900.0
2018-09-04 11:40:00,60.92,60.92,60.78,60.79,195860.0,60.5542,60.5542,60.415,60.425,195860.0
2018-09-04 11:45:00,60.81,60.86,60.77,60.77,103900.0,60.4449,60.4946,60.4051,60.4051,103900.0
2018-09-04 11:50:00,60.77,60.77,60.67,60.72,236160.0,60.4051,60.4051,60.3057,60.3554,236160.0
2018-09-04 11:55:00,60.72,60.76,60.69,60.7,235700.0,60.3554,60.3952,60.3256,60.3355,235700.0
2018-09-04 12:00:00,60.69,60.74,60.65,60.67,193860.0,60.3256,60.3753,60.2858,60.3057,193860.0
2018-09-04 12:05:00,60.65,60.75,60.63,60.71,150000.0,60.2858,60.3852,60.2659,60.3455,150000.0
2018-09-04 12:10:00,60.7,60.75,60.68,60.73,276480.0,60.3355,60.3852,60.3156,60.3653,276480.0
2018-09-04 12:15:00,60.75,60.79,60.73,60.73,147740.0,60.3852,60.425,60.3653,60.3653,147740.0
2018-09-04 12:20:00,60.71,60.73,60.55,60.56,246260.0,60.3455,60.3653,60.1864,60.1964,246260.0
2018-09-04 12:25:00,60.56,60.7,60.56,60.69,202300.0,60.1964,60.3355,60.1964,60.3256,202300.0
2018-09-04 12:30:00,60.68,60.75,60.65,60.74,132140.0,60.3156,60.3852,60.2858,60.3753,132140.0
2018-09-04 12:35:00,60.71,60.76,60.7,60.7,82000.0,60.3455,60.3952,60.3355,60.3355,82000.0
2018-09-04 12:40:00,60.74,60.78,60.71,60.72,42120.0,60.3753,60.415,60.3455,60.3554,42120.0
2018-09-04 12:45:00,60.72,60.74,60.64,60.7,175900.0,60.3554,60.3753,60.2759,60.3355,175900.0
2018-09-04 12:50:00,60.67,60.71,60.65,60.68,171580.0,60.3057,60.3455,60.2858,60.3156,171580.0
2018-09-04 12:55:00,60.7,60.75,60.7,60.73,117360.0,60.3355,60.3852,60.3355,60.3653,117360.0
2018-09-04 13:00:00,60.74,60.8,60.72,60.72,203880.0,60.3753,60.4349,60.3554,60.3554,203880.0
2018-09-04 13:05:00,60.71,60.71,60.66,60.66,106000.0,60.3455,60.3455,60.2958,60.2958,106000.0
2018-09-04 13:10:00,60.67,60.67,60.6,60.61,216320.0,60.3057,60.3057,60.2361,60.2461,216320.0
2018-09-04 13:15:00,60.62,60.69,60.62,60.65,145540.0,60.256,60.3256,60.256,60.2858,145540.0
2018-09-04 13:20:00,60.64,60.73,60.63,60.7,118160.0,60.2759,60.3653,60.2659,60.3355,118160.0
2018-09-04 13:25:00,60.69,60.75,60.69,60.73,140400.0,60.3256,60.3852,60.3256,60.3653,140400.0
2018-09-04 13:30:00,60.74,60.78,60.73,60.75,63520.0,60.3753,60.415,60.3653,60.3852,63520.0
2018-09-04 13:35:00,60.72,60.74,60.71,60.71,36780.0,60.3554,60.3753,60.3455,60.3455,36780.0
2018-09-04 13:40:00,60.68,60.75,60.6,60.62,157300.0,60.3156,60.3852,60.2361,60.256,157300.0
2018-09-04 13:45:00,60.61,60.72,60.61,60.67,166940.0,60.2461,60.3554,60.2461,60.3057,166940.0
2018-09-04 13:50:00,60.67,60.72,60.66,60.66,100960.0,60.3057,60.3554,60.2958,60.2958,100960.0
2018-09-04 13:55:00,60.67,60.71,60.65,60.67,105600.0,60.3057,60.3455,60.2858,60.3057,105600.0
2018-09-04 14:00:00,60.66,60.7,60.66,60.66,107020.0,60.2958,60.3355,60.2958,60.2958,107020.0
2018-09-04 14:05:00,60.66,60.68,60.6,60.62,218740.0,60.2958,60.3156,60.2361,60.256,218740.0
2018-09-04 14:10:00,60.64,60.64,60.47,60.5,616060.0,60.2759,60.2759,60.1069,60.1367,616060.0
2018-09-04 14:15:00,60.52,60.62,60.51,60.54,81200.0,60.1566,60.256,60.1467,60.1765,81200.0
2018-09-04 14:20:00,60.53,60.65,60.49,60.6,144200.0,60.1665,60.2858,60.1268,60.2361,144200.0
2018-09-04 14:25:00,60.62,60.64,60.58,60.6,129740.0,60.256,60.2759,60.2162,60.2361,129740.0
2018-09-04 14:30:00,60.57,60.65,60.57,60.61,277940.0,60.2063,60.2858,60.2063,60.2461,277940.0
2018-09-04 14:35:00,60.6,60.62,60.55,60.56,133240.0,60.2361,60.256,60.1864,60.1964,133240.0
2018-09-04 14:40:00,60.56,60.56,60.48,60.56,173360.0,60.1964,60.1964,60.1168,60.1964,173360.0
2018-09-04 14:45:00,60.56,60.59,60.49,60.53,209280.0,60.1964,60.2262,60.1268,60.1665,209280.0
2018-09-04 14:50:00,60.52,60.55,60.48,60.5,195260.0,60.1566,60.1864,60.1168,60.1367,195260.0
2018-09-04 14:55:00,60.49,60.64,60.49,60.63,211660.0,60.1268,60.2759,60.1268,60.2659,211660.0
2018-09-04 15:00:00,60.64,60.65,60.56,60.58,166940.0,60.2759,60.2858,60.1964,60.2162,166940.0
2018-09-04 15:05:00,60.58,60.63,60.56,60.62,189920.0,60.2162,60.2659,60.1964,60.256,189920.0
2018-09-04 15:10:00,60.62,60.63,60.54,60.58,171460.0,60.256,60.2659,60.1765,60.2162,171460.0
2018-09-04 15:15:00,60.57,60.58,60.54,60.55,116600.0,60.2063,60.2162,60.1765,60.1864,116600.0
2018-09-04 15:20:00,60.55,60.6,60.51,60.52,235000.0,60.1864,60.2361,60.1467,60.1566,235000.0
2018-09-04 15:25:00,60.53,60.53,60.47,60.48,241560.0,60.1665,60.1665,60.1069,60.1168,241560.0
2018-09-04 15:30:00,60.48,60.52,60.45,60.48,285680.0,60.1168,60.1566,60.087,60.1168,285680.0
2018-09-04 15:35:00,60.5,60.53,60.46,60.5,433180.0,60.1367,60.1665,60.097,60.1367,433180.0
2018-09-04 15:40:00,60.5,60.53,60.46,60.46,349640.0,60.1367,60.1665,60.097,60.097,349640.0
2018-09-04 15:45:00,60.46,60.49,60.41,60.43,665580.0,60.097,60.1268,60.0473,60.0671,665580.0
2018-09-04 15:50:00,60.44,60.45,60.33,60.39,876480.0,60.0771,60.087,59.9677,60.0274,876480.0
2018-09-04 15:55:00,60.39,60.61,60.39,60.58,1442940.0,60.0274,60.2461,60.0274,60.2162,1442940.0
2018-09-05 09:30:00,60.46,60.74,60.37,60.5,1064580.0,60.097,60.3753,60.0075,60.1367,1064580.0
2018-09-05 09:35:00,60.48,60.62,60.35,60.37,561700.0,60.1168,60.256,59.9876,60.0075,561700.0
2018-09-05 09:40:00,60.35,60.43,60.18,60.3,571080.0,59.9876,60.0671,59.8186,59.9379,571080.0
2018-09-05 09:45:00,60.3,60.43,60.3,60.34,284640.0,59.9379,60.0671,59.9379,59.9777,284640.0
2018-09-05 09:50:00,60.35,60.35,60.08,60.22,515400.0,59.9876,59.9876,59.7192,59.8584,515400.0
2018-09-05 09:55:00,60.21,60.22,59.76,59.8,744500.0,59.8485,59.8584,59.4012,59.4409,744500.0
2018-09-05 10:00:00,59.82,59.93,59.63,59.8,599480.0,59.4608,59.5701,59.2719,59.4409,599480.0
2018-09-05 10:05:00,59.81,59.96,59.8,59.85,328120.0,59.4509,59.6,59.4409,59.4906,328120.0
2018-09-05 10:10:00,59.85,59.85,59.67,59.71,266660.0,59.4906,59.4906,59.3117,59.3515,266660.0
2018-09-05 10:15:00,59.73,59.81,59.67,59.67,348140.0,59.3713,59.4509,59.3117,59.3117,348140.0
2018-09-05 10:20:00,59.67,59.72,59.4,59.46,729580.0,59.3117,59.3614,59.0433,59.103,729580.0
2018-09-05 10:25:00,59.46,59.61,59.4,59.6,569180.0,59.103,59.2521,59.0433,59.2421,569180.0
2018-09-05 10:30:00,59.59,59.6,59.3,59.31,473780.0,59.2322,59.2421,58.9439,58.9539,473780.0
2018-09-05 10:35:00,59.3,59.43,59.19,59.22,797580.0,58.9439,59.0731,58.8346,58.8644,797580.0
2018-09-05 10:40:00,59.22,59.38,59.1,59.38,625360.0,58.8644,59.0234,58.7451,59.0234,625360.0
2018-09-05 10:45:00,59.38,59.52,59.3,59.42,677800.0,59.0234,59.1626,58.9439,59.0632,677800.0
2018-09-05 10:50:00,59.43,59.47,59.35,59.4,169000.0,59.0731,59.1129,58.9936,59.0433,169000.0
2018-09-05 10:55:00,59.38,59.53,59.38,59.42,313560.0,59.0234,59.1725,59.0234,59.0632,313560.0
2018-09-05 11:00:00,59.42,59.46,59.37,59.4,187640.0,59.0632,59.103,59.0135,59.0433,187640.0
2018-09-05 11:05:00,59.41,59.43,59.27,59.29,275220.0,59.0533,59.0731,58.9141,58.934,275220.0
2018-09-05 11:10:00,59.29,59.29,59.14,59.14,526140.0,58.934,58.934,58.7849,58.7849,526140.0
2018-09-05 11:15:00,59.14,59.27,59.1,59.23,297200.0,58.7849,58.9141,58.7451,58.8743,297200.0
2018-09-05 11:20:00,59.23,59.29,59.15,59.19,494180.0,58.8743,58.934,58.7948,58.8346,494180.0
2018-09-05 11:25:00,59.17,59.18,58.89,58.92,762100.0,58.8147,58.8246,58.5364,58.5662,762100.0
2018-09-05 11:30:00,58.89,59.08,58.89,58.99,381300.0,58.5364,58.7252,58.5364,58.6358,381300.0
2018-09-05 11:35:00,59.01,59.03,58.77,59.01,591880.0,58.6557,58.6755,58.4171,58.6557,591880.0
2018-09-05 11:40:00,59.01,59.14,58.96,59.1,618060.0,58.6557,58.7849,58.606,58.7451,618060.0
2018-09-05 11:45:00,59.1,59.22,59.1,59.22,394020.0,58.7451,58.8644,58.7451,58.8644,394020.0
2018-09-05 11:50:00,59.22,59.35,59.21,59.33,378120.0,58.8644,58.9936,58.8545,58.9737,378120.0
2018-09-05 11:55:00,59.33,59.41,59.3,59.4,379040.0,58.9737,59.0533,58.9439,59.0433,379040.0
2018-09-05 12:00:00,59.4,59.53,59.4,59.51,413800.0,59.0433,59.1725,59.0433,59.1527,413800.0
2018-09-05 12:05:00,59.51,59.6,59.51,59.59,135840.0,59.1527,59.2421,59.1527,59.2322,135840.0
2018-09-05 12:10:00,59.6,59.63,59.55,59.59,247240.0,59.2421,59.2719,59.1924,59.2322,247240.0
2018-09-05 12:15:00,59.56,59.7,59.54,59.68,298400.0,59.2024,59.3415,59.1825,59.3216,298400.0
2018-09-05 12:20:00,59.68,59.7,59.62,59.63,211340.0,59.3216,59.3415,59.262,59.2719,211340.0
2018-09-05 12:25:00,59.63,59.64,59.53,59.61,264960.0,59.2719,59.2819,59.1725,59.2521,264960.0
2018-09-05 12:30:00,59.6,59.77,59.59,59.76,463500.0,59.2421,59.4111,59.2322,59.4012,463500.0
2018-09-05 12:35:00,59.76,59.8,59.73,59.79,367580.0,59.4012,59.4409,59.3713,59.431,367580.0
2018-09-05 12:40:00,59.8,59.83,59.78,59.81,208100.0,59.4409,59.4707,59.421,59.4509,208100.0
2018-09-05 12:45:00,59.82,59.85,59.77,59.83,172100.0,59.4608,59.4906,59.4111,59.4707,172100.0
2018-09-05 12:50:00,59.85,59.86,59.74,59.82,267120.0,59.4906,59.5006,59.3813,59.4608,267120.0
2018-09-05 12:55:00,59.82,59.84,59.73,59.73,202540.0,59.4608,59.4807,59.3713,59.3713,202540.0
2018-09-05 13:00:00,59.73,59.85,59.73,59.84,170300.0,59.3713,59.4906,59.3713,59.4807,170300.0
2018-09-05 13:05:00,59.84,59.89,59.83,59.85,119760.0,59.4807,59.5304,59.4707,59.4906,119760.0
2018-09-05 13:10:00,59.85,59.95,59.84,59.94,150400.0,59.4906,59.59,59.4807,59.5801,150400.0
2018-09-05 13:15:00,59.93,59.96,59.92,59.93,145420.0,59.5701,59.6,59.5602,59.5701,145420.0
2018-09-05 13:20:00,59.93,59.96,59.9,59.91,243440.0,59.5701,59.6,59.5403,59.5503,243440.0
2018-09-05 13:25:00,59.89,59.89,59.76,59.82,268420.0,59.5304,59.5304,59.4012,59.4608,268420.0
2018-09-05 13:30:00,59.82,60.03,59.82,60.02,311160.0,59.4608,59.6695,59.4608,59.6596,311160.0
2018-09-05 13:35:00,60.02,60.03,59.92,59.97,155860.0,59.6596,59.6695,59.5602,59.6099,155860.0
2018-09-05 13:40:00,60.01,60.02,59.94,59.99,214420.0,59.6497,59.6596,59.5801,59.6298,214420.0
2018-09-05 13:45:00,60.01,60.02,59.95,59.98,120900.0,59.6497,59.6596,59.59,59.6198,120900.0
2018-09-05 13:50:00,59.97,60.03,59.97,59.98,163920.0,59.6099,59.6695,59.6099,59.6198,163920.0
2018-09-05 13:55:00,59.99,60.0,59.93,60.0,106000.0,59.6298,59.6397,59.5701,59.6397,106000.0
2018-09-05 14:00:00,60.02,60.05,59.98,59.98,135000.0,59.6596,59.6894,59.6198,59.6198,135000.0
2018-09-05 14:05:00,59.98,59.99,59.9,59.94,149300.0,59.6198,59.6298,59.5403,59.5801,149300.0
2018-09-05 14:10:00,59.94,59.94,59.9,59.91,370080.0,59.5801,59.5801,59.5403,59.5503,370080.0
2018-09-05 14:15:00,59.9,59.97,59.85,59.97,162180.0,59.5403,59.6099,59.4906,59.6099,162180.0
2018-09-05 14:20:00,59.97,60.01,59.95,60.0,116840.0,59.6099,59.6497,59.59,59.6397,116840.0
2018-09-05 14:25:00,59.98,59.98,59.93,59.93,154900.0,59.6198,59.6198,59.5701,59.5701,154900.0
2018-09-05 14:30:00,59.94,60.06,59.93,60.02,178900.0,59.5801,59.6994,59.5701,59.6596,178900.0
2018-09-05 14:35:00,60.0,60.06,59.94,60.03,116160.0,59.6397,59.6994,59.5801,59.6695,116160.0
2018-09-05 14:40:00,60.03,60.07,59.99,60.0,74440.0,59.6695,59.7093,59.6298,59.6397,74440.0
2018-09-05 14:45:00,60.0,60.03,59.95,59.96,154400.0,59.6397,59.6695,59.59,59.6,154400.0
2018-09-05 14:50:00,59.94,59.94,59.86,59.9,220760.0,59.5801,59.5801,59.5006,59.5403,220760.0
2018-09-05 14:55:00,59.89,59.93,59.88,59.9,149300.0,59.5304,59.5701,59.5204,59.5403,149300.0
2018-09-05 15:00:00,59.92,59.96,59.87,59.9,96000.0,59.5602,59.6,59.5105,59.5403,96000.0
2018-09-05 15:05:00,59.9,59.9,59.77,59.8,203100.0,59.5403,59.5403,59.4111,59.4409,203100.0
2018-09-05 15:10:00,59.8,59.85,59.77,59.83,130760.0,59.4409,59.4906,59.4111,59.4707,130760.0
2018-09-05 15:15:00,59.84,59.9,59.83,59.85,198880.0,59.4807,59.5403,59.4707,59.4906,198880.0
2018-09-05 15:20:00,59.86,59.9,59.81,59.81,143880.0,59.5006,59.5403,59.4509,59.4509,143880.0
2018-09-05 15:25:00,59.83,59.84,59.77,59.83,148160.0,59.4707,59.4807,59.4111,59.4707,148160.0
2018-09-05 15:30:00,59.83,59.92,59.82,59.92,227060.0,59.4707,59.5602,59.4608,59.5602,227060.0
2018-09-05 15:35:00,59.93,59.94,59.84,59.87,228860.0,59.5701,59.5801,59.4807,59.5105,228860.0
2018-09-05 15:40:00,59.87,59.93,59.82,59.84,417460.0,59.5105,59.5701,59.4608,59.4807,417460.0
2018-09-05 15:45:00,59.82,59.88,59.78,59.8,418860.0,59.4608,59.5204,59.421,59.4409,418860.0
2018-09-05 15:50:00,59.78,59.88,59.72,59.87,574100.0,59.421,59.5204,59.3614,59.5105,574100.0
2018-09-05 15:55:00,59.88,59.98,59.83,59.97,1022540.0,59.5204,59.6198,59.4707,59.6099,1022540.0
2018-09-06 09:30:00,59.96,59.96,59.61,59.66,1170600.0,59.6,59.6,59.2521,59.3018,1170600.0
2018-09-06 09:35:00,59.65,59.65,59.28,59.31,900940.0,59.2918,59.2918,58.924,58.9539,900940.0
2018-09-06 09:40:00,59.32,59.32,59.03,59.24,1435940.0,58.9638,58.9638,58.6755,58.8843,1435940.0
2018-09-06 09:45:00,59.25,59.54,59.16,59.54,666640.0,58.8942,59.1825,58.8048,59.1825,666640.0
2018-09-06 09:50:00,59.52,59.52,59.13,59.13,237380.0,59.1626,59.1626,58.7749,58.7749,237380.0
2018-09-06 09:55:00,59.15,59.3,59.15,59.18,469420.0,58.7948,58.9439,58.7948,58.8246,469420.0
2018-09-06 10:00:00,59.18,59.23,59.01,59.04,443460.0,58.8246,58.8743,58.6557,58.6855,443460.0
2018-09-06 10:05:00,59.02,59.02,58.77,58.77,768200.0,58.6656,58.6656,58.4171,58.4171,768200.0
2018-09-06 10:10:00,58.77,58.85,58.7,58.77,584580.0,58.4171,58.4966,58.3475,58.4171,584580.0
2018-09-06 10:15:00,58.73,58.82,58.65,58.79,580760.0,58.3773,58.4668,58.2978,58.437,580760.0
2018-09-06 10:20:00,58.78,58.91,58.73,58.88,235040.0,58.427,58.5563,58.3773,58.5264,235040.0
2018-09-06 10:25:00,58.85,58.9,58.7,58.9,307020.0,58.4966,58.5463,58.3475,58.5463,307020.0
2018-09-06 10:30:00,58.9,58.96,58.75,58.76,345780.0,58.5463,58.606,58.3972,58.4072,345780.0
2018-09-06 10:35:00,58.75,58.75,58.58,58.67,465060.0,58.3972,58.3972,58.2282,58.3177,465060.0
2018-09-06 10:40:00,58.68,58.73,58.53,58.56,476100.0,58.3276,58.3773,58.1785,58.2084,476100.0
2018-09-06 10:45:00,58.57,58.57,58.3,58.36,720140.0,58.2183,58.2183,57.9499,58.0096,720140.0
2018-09-06 10:50:00,58.35,58.37,58.28,58.33,724620.0,57.9996,58.0195,57.93,57.9797,724620.0
2018-09-06 10:55:00,58.32,58.55,58.31,58.5,497080.0,57.9698,58.1984,57.9599,58.1487,497080.0
2018-09-06 11:00:00,58.52,58.55,58.39,58.44,357860.0,58.1686,58.1984,58.0394,58.0891,357860.0
2018-09-06 11:05:00,58.43,58.45,58.18,58.35,365360.0,58.0791,58.099,57.8306,57.9996,365360.0
2018-09-06 11:10:00,58.37,58.5,58.32,58.45,219720.0,58.0195,58.1487,57.9698,58.099,219720.0
2018-09-06 11:15:00,58.48,58.5,58.37,58.37,244800.0,58.1288,58.1487,58.0195,58.0195,244800.0
2018-09-06 11:20:00,58.4,58.52,58.27,58.48,258740.0,58.0493,58.1686,57.9201,58.1288,258740.0
2018-09-06 11:25:00,58.48,58.59,58.33,58.57,502860.0,58.1288,58.2382,57.9797,58.2183,502860.0
2018-09-06 11:30:00,58.57,58.64,58.5,58.64,331200.0,58.2183,58.2879,58.1487,58.2879,331200.0
2018-09-06 11:35:00,58.63,58.71,58.57,58.69,214600.0,58.2779,58.3575,58.2183,58.3376,214600.0
2018-09-06 11:40:00,58.69,58.76,58.61,58.63,469540.0,58.3376,58.4072,58.2581,58.2779,469540.0
2018-09-06 11:45:00,58.61,58.72,58.61,58.67,182260.0,58.2581,58.3674,58.2581,58.3177,182260.0
2018-09-06 11:50:00,58.69,58.74,58.67,58.7,91000.0,58.3376,58.3873,58.3177,58.3475,91000.0
2018-09-06 11:55:00,58.7,58.74,58.6,58.74,223560.0,58.3475,58.3873,58.2481,58.3873,223560.0
2018-09-06 12:00:00,58.75,58.77,58.71,58.76,299560.0,58.3972,58.4171,58.3575,58.4072,299560.0
2018-09-06 12:05:00,58.75,58.81,58.74,58.8,57720.0,58.3972,58.4569,58.3873,58.4469,57720.0
2018-09-06 12:10:00,58.81,58.81,58.73,58.73,233000.0,58.4569,58.4569,58.3773,58.3773,233000.0
2018-09-06 12:15:00,58.75,58.79,58.71,58.71,220040.0,58.3972,58.437,58.3575,58.3575,220040.0
2018-09-06 12:20:00,58.71,58.81,58.66,58.7,136540.0,58.3575,58.4569,58.3078,58.3475,136540.0
2018-09-06 12:25:00,58.7,58.71,58.63,58.68,192040.0,58.3475,58.3575,58.2779,58.3276,192040.0
2018-09-06 12:30:00,58.68,58.69,58.5,58.52,233020.0,58.3276,58.3376,58.1487,58.1686,233020.0
2018-09-06 12:35:00,58.53,58.64,58.48,58.5,193840.0,58.1785,58.2879,58.1288,58.1487,193840.0
2018-09-06 12:40:00,58.5,58.59,58.49,58.54,98700.0,58.1487,58.2382,58.1388,58.1885,98700.0
2018-09-06 12:45:00,58.56,58.61,58.52,58.53,213680.0,58.2084,58.2581,58.1686,58.1785,213680.0
2018-09-06 12:50:00,58.49,58.51,58.46,58.5,150140.0,58.1388,58.1587,58.109,58.1487,150140.0
2018-09-06 12:55:00,58.5,58.5,58.35,58.36,211880.0,58.1487,58.1487,57.9996,58.0096,211880.0
2018-09-06 13:00:00,58.34,58.34,58.23,58.29,243340.0,57.9897,57.9897,57.8803,57.94,243340.0
2018-09-06 13:05:00,58.26,58.45,58.26,58.36,191360.0,57.9102,58.099,57.9102,58.0096,191360.0
2018-09-06 13:10:00,58.38,58.58,58.33,58.55,146400.0,58.0294,58.2282,57.9797,58.1984,146400.0
2018-09-06 13:15:00,58.57,58.6,58.51,58.6,175840.0,58.2183,58.2481,58.1587,58.2481,175840.0
2018-09-06 13:20:00,58.61,58.69,58.61,58.65,136380.0,58.2581,58.3376,58.2581,58.2978,136380.0
2018-09-06 13:25:00,58.64,58.71,58.64,58.67,195020.0,58.2879,58.3575,58.2879,58.3177,195020.0
2018-09-06 13:30:00,58.66,58.68,58.6,58.64,118660.0,58.3078,58.3276,58.2481,58.2879,118660.0
2018-09-06 13:35:00,58.62,58.7,58.55,58.58,174320.0,58.268,58.3475,58.1984,58.2282,174320.0
2018-09-06 13:40:00,58.58,58.74,58.58,58.73,333620.0,58.2282,58.3873,58.2282,58.3773,333620.0
2018-09-06 13:45:00,58.74,58.75,58.66,58.71,197040.0,58.3873,58.3972,58.3078,58.3575,197040.0
2018-09-06 13:50:00,58.71,58.75,58.7,58.73,121860.0,58.3575,58.3972,58.3475,58.3773,121860.0
2018-09-06 13:55:00,58.74,58.76,58.66,58.71,133500.0,58.3873,58.4072,58.3078,58.3575,133500.0
2018-09-06 14:00:00,58.7,58.77,58.65,58.67,157440.0,58.3475,58.4171,58.2978,58.3177,157440.0
2018-09-06 14:05:00,58.65,58.77,58.63,58.75,170980.0,58.2978,58.4171,58.2779,58.3972,170980.0
2018-09-06 14:10:00,58.75,58.82,58.71,58.77,118100.0,58.3972,58.4668,58.3575,58.4171,118100.0
2018-09-06 14:15:00,58.77,58.81,58.72,58.75,223240.0,58.4171,58.4569,58.3674,58.3972,223240.0
2018-09-06 14:20:00,58.74,58.74,58.54,58.58,283780.0,58.3873,58.3873,58.1885,58.2282,283780.0
2018-09-06 14:25:00,58.59,58.64,58.53,58.57,90060.0,58.2382,58.2879,58.1785,58.2183,90060.0
2018-09-06 14:30:00,58.62,58.75,58.62,58.74,144420.0,58.268,58.3972,58.268,58.3873,144420.0
2018-09-06 14:35:00,58.74,58.78,58.62,58.65,140300.0,58.3873,58.427,58.268,58.2978,140300.0
2018-09-06 14:40:00,58.66,58.68,58.59,58.68,90760.0,58.3078,58.3276,58.2382,58.3276,90760.0
2018-09-06 14:45:00,58.7,58.77,58.67,58.73,73000.0,58.3475,58.4171,58.3177,58.3773,73000.0
2018-09-06 14:50:00,58.73,58.79,58.72,58.78,88940.0,58.3773,58.437,58.3674,58.427,88940.0
2018-09-06 14:55:00,58.77,58.88,58.77,58.86,171240.0,58.4171,58.5264,58.4171,58.5066,171240.0
2018-09-06 15:00:00,58.84,58.94,58.83,58.92,174000.0,58.4867,58.5861,58.4767,58.5662,174000.0
2018-09-06 15:05:00,58.92,59.06,58.9,59.03,281740.0,58.5662,58.7054,58.5463,58.6755,281740.0
2018-09-06 15:10:00,59.03,59.12,58.99,59.09,329040.0,58.6755,58.765,58.6358,58.7352,329040.0
2018-09-06 15:15:00,59.08,59.09,59.0,59.01,184880.0,58.7252,58.7352,58.6457,58.6557,184880.0
2018-09-06 15:20:00,59.02,59.1,59.02,59.05,79600.0,58.6656,58.7451,58.6656,58.6954,79600.0
2018-09-06 15:25:00,59.04,59.14,59.03,59.12,229620.0,58.6855,58.7849,58.6755,58.765,229620.0
2018-09-06 15:30:00,59.13,59.18,59.09,59.14,257900.0,58.7749,58.8246,58.7352,58.7849,257900.0
2018-09-06 15:35:00,59.12,59.21,59.06,59.15,273060.0,58.765,58.8545,58.7054,58.7948,273060.0
2018-09-06 15:40:00,59.17,59.18,59.09,59.12,383260.0,58.8147,58.8246,58.7352,58.765,383260.0
2018-09-06 15:45:00,59.12,59.22,59.11,59.15,417840.0,58.765,58.8644,58.7551,58.7948,417840.0
2018-09-06 15:50:00,59.14,59.22,59.08,59.2,384000.0,58.7849,58.8644,58.7252,58.8445,384000.0
2018-09-06 15:55:00,59.22,59.25,59.16,59.2,994160.0,58.8644,58.8942,58.8048,58.8445,994160.0
2018-09-07 09:30:00,58.6,58.73,58.46,58.67,1334720.0,58.2481,58.3773,58.109,58.3177,1334720.0
2018-09-07 09:35:00,58.63,58.9,58.63,58.8,504320.0,58.2779,58.5463,58.2779,58.4469,504320.0
2018-09-07 09:40:00,58.77,58.92,58.69,58.76,472260.0,58.4171,58.5662,58.3376,58.4072,472260.0
2018-09-07 09:45:00,58.75,59.1,58.73,59.08,437740.0,58.3972,58.7451,58.3773,58.7252,437740.0
2018-09-07 09:50:00,59.06,59.43,59.06,59.39,450600.0,58.7054,59.0731,58.7054,59.0334,450600.0
2018-09-07 09:55:00,59.41,59.42,59.18,59.26,360060.0,59.0533,59.0632,58.8246,58.9042,360060.0
2018-09-07 10:00:00,59.29,59.31,59.2,59.31,281680.0,58.934,58.9539,58.8445,58.9539,281680.0
2018-09-07 10:05:00,59.31,59.32,59.1,59.17,223360.0,58.9539,58.9638,58.7451,58.8147,223360.0
2018-09-07 10:10:00,59.14,59.37,59.14,59.36,275400.0,58.7849,59.0135,58.7849,59.0036,275400.0
2018-09-07 10:15:00,59.32,59.34,59.16,59.24,108740.0,58.9638,58.9837,58.8048,58.8843,108740.0
2018-09-07 10:20:00,59.25,59.31,59.2,59.25,238300.0,58.8942,58.9539,58.8445,58.8942,238300.0
2018-09-07 10:25:00,59.24,59.26,59.11,59.16,250960.0,58.8843,58.9042,58.7551,58.8048,250960.0
2018-09-07 10:30:00,59.13,59.23,59.1,59.15,445680.0,58.7749,58.8743,58.7451,58.7948,445680.0
2018-09-07 10:35:00,59.18,59.2,59.07,59.14,147140.0,58.8246,58.8445,58.7153,58.7849,147140.0
2018-09-07 10:40:00,59.16,59.21,59.08,59.16,140500.0,58.8048,58.8545,58.7252,58.8048,140500.0
2018-09-07 10:45:00,59.13,59.23,59.13,59.2,277740.0,58.7749,58.8743,58.7749,58.8445,277740.0
2018-09-07 10:50:00,59.21,59.24,59.16,59.19,185380.0,58.8545,58.8843,58.8048,58.8346,185380.0
2018-09-07 10:55:00,59.17,59.25,59.15,59.2,197120.0,58.8147,58.8942,58.7948,58.8445,197120.0
2018-09-07 11:00:00,59.23,59.23,59.16,59.21,306360.0,58.8743,58.8743,58.8048,58.8545,306360.0
2018-09-07 11:05:00,59.16,59.32,59.15,59.26,219800.0,58.8048,58.9638,58.7948,58.9042,219800.0
2018-09-07 11:10:00,59.24,59.27,59.19,59.22,165400.0,58.8843,58.9141,58.8346,58.8644,165400.0
2018-09-07 11:15:00,59.24,59.3,59.18,59.21,261400.0,58.8843,58.9439,58.8246,58.8545,261400.0
2018-09-07 11:20:00,59.2,59.26,59.12,59.14,181260.0,58.8445,58.9042,58.765,58.7849,181260.0
2018-09-07 11:25:00,59.11,59.25,59.07,59.25,164000.0,58.7551,58.8942,58.7153,58.8942,164000.0
2018-09-07 11:30:00,59.28,59.28,59.2,59.28,103920.0,58.924,58.924,58.8445,58.924,103920.0
2018-09-07 11:35:00,59.29,59.33,59.25,59.28,403260.0,58.934,58.9737,58.8942,58.924,403260.0
2018-09-07 11:40:00,59.29,59.31,59.21,59.21,92200.0,58.934,58.9539,58.8545,58.8545,92200.0
2018-09-07 11:45:00,59.25,59.27,59.12,59.14,119240.0,58.8942,58.9141,58.765,58.7849,119240.0
2018-09-07 11:50:00,59.14,59.14,59.06,59.07,95680.0,58.7849,58.7849,58.7054,58.7153,95680.0
2018-09-07 11:55:00,59.07,59.09,58.95,58.96,177340.0,58.7153,58.7352,58.596,58.606,177340.0
2018-09-07 12:00:00,58.97,58.99,58.81,58.83,276540.0,58.6159,58.6358,58.4569,58.4767,276540.0
2018-09-07 12:05:00,58.83,58.87,58.58,58.58,583920.0,58.4767,58.5165,58.2282,58.2282,583920.0
2018-09-07 12:10:00,58.58,58.86,58.56,58.84,667420.0,58.2282,58.5066,58.2084,58.4867,667420.0
2018-09-07 12:15:00,58.84,58.84,58.66,58.75,351880.0,58.4867,58.4867,58.3078,58.3972,351880.0
2018-09-07 12:20:00,58.74,58.9,58.74,58.8,217220.0,58.3873,58.5463,58.3873,58.4469,217220.0
2018-09-07 12:25:00,58.77,58.81,58.69,58.69,106280.0,58.4171,58.4569,58.3376,58.3376,106280.0
2018-09-07 12:30:00,58.66,58.81,58.66,58.75,172480.0,58.3078,58.4569,58.3078,58.3972,172480.0
2018-09-07 12:35:00,58.76,58.82,58.74,58.8,54040.0,58.4072,58.4668,58.3873,58.4469,54040.0
2018-09-07 12:40:00,58.82,58.84,58.7,58.73,80100.0,58.4668,58.4867,58.3475,58.3773,80100.0
2018-09-07 12:45:00,58.72,58.98,58.72,58.95,117300.0,58.3674,58.6258,58.3674,58.596,117300.0
2018-09-07 12:50:00,58.95,59.04,58.93,59.02,184500.0,58.596,58.6855,58.5761,58.6656,184500.0
2018-09-07 12:55:00,59.02,59.09,58.98,59.06,114000.0,58.6656,58.7352,58.6258,58.7054,114000.0
2018-09-07 13:00:00,59.02,59.04,58.99,59.0,76000.0,58.6656,58.6855,58.6358,58.6457,76000.0
2018-09-07 13:05:00,58.91,58.96,58.89,58.94,23200.0,58.5563,58.606,58.5364,58.5861,23200.0
2018-09-07 13:10:00,58.93,58.93,58.88,58.88,68540.0,58.5761,58.5761,58.5264,58.5264,68540.0
2018-09-07 13:15:00,58.88,58.9,58.87,58.87,52500.0,58.5264,58.5463,58.5165,58.5165,52500.0
2018-09-07 13:20:00,58.87,58.88,58.82,58.88,56700.0,58.5165,58.5264,58.4668,58.5264,56700.0
2018-09-07 13:25:00,58.85,58.91,58.83,58.91,24000.0,58.4966,58.5563,58.4767,58.5563,24000.0
2018-09-07 13:30:00,58.93,58.98,58.9,58.9,26000.0,58.5761,58.6258,58.5463,58.5463,26000.0
2018-09-07 13:35:00,58.89,58.89,58.82,58.83,84080.0,58.5364,58.5364,58.4668,58.4767,84080.0
2018-09-07 13:40:00,58.8,58.84,58.77,58.83,34800.0,58.4469,58.4867,58.4171,58.4767,34800.0
2018-09-07 13:45:00,58.85,58.9,58.82,58.82,61600.0,58.4966,58.5463,58.4668,58.4668,61600.0
2018-09-07 13:50:00,58.82,58.89,58.82,58.86,54740.0,58.4668,58.5364,58.4668,58.5066,54740.0
2018-09-07 13:55:00,58.86,58.88,58.84,58.85,20100.0,58.5066,58.5264,58.4867,58.4966,20100.0
2018-09-07 14:00:00,58.84,58.89,58.84,58.84,38360.0,58.4867,58.5364,58.4867,58.4867,38360.0
2018-09-07 14:05:00,58.84,58.88,58.81,58.86,112220.0,58.4867,58.5264,58.4569,58.5066,112220.0
2018-09-07 14:10:00,58.89,58.97,58.88,58.91,170200.0,58.5364,58.6159,58.5264,58.5563,170200.0
2018-09-07 14:15:00,58.91,58.93,58.83,58.87,54000.0,58.5563,58.5761,58.4767,58.5165,54000.0
2018-09-07 14:20:00,58.89,58.94,58.87,58.94,52000.0,58.5364,58.5861,58.5165,58.5861,52000.0
2018-09-07 14:25:00,58.91,58.97,58.87,58.97,153160.0,58.5563,58.6159,58.5165,58.6159,153160.0
2018-09-07 14:30:00,58.94,58.94,58.84,58.87,122560.0,58.5861,58.5861,58.4867,58.5165,122560.0
2018-09-07 14:35:00,58.88,58.94,58.88,58.92,120120.0,58.5264,58.5861,58.5264,58.5662,120120.0
2018-09-07 14:40:00,58.93,58.97,58.89,58.92,150140.0,58.5761,58.6159,58.5364,58.5662,150140.0
2018-09-07 14:45:00,58.93,58.96,58.91,58.91,36000.0,58.5761,58.606,58.5563,58.5563,36000.0
2018-09-07 14:50:00,58.89,58.92,58.86,58.91,46200.0,58.5364,58.5662,58.5066,58.5563,46200.0
2018-09-07 14:55:00,58.93,58.99,58.9,58.93,158760.0,58.5761,58.6358,58.5463,58.5761,158760.0
2018-09-07 15:00:00,58.93,58.97,58.91,58.96,71340.0,58.5761,58.6159,58.5563,58.606,71340.0
2018-09-07 15:05:00,58.93,58.95,58.88,58.91,79080.0,58.5761,58.596,58.5264,58.5563,79080.0
2018-09-07 15:10:00,58.9,58.96,58.87,58.95,190480.0,58.5463,58.606,58.5165,58.596,190480.0
2018-09-07 15:15:00,58.96,58.96,58.88,58.91,162220.0,58.606,58.606,58.5264,58.5563,162220.0
2018-09-07 15:20:00,58.93,58.94,58.85,58.85,152360.0,58.5761,58.5861,58.4966,58.4966,152360.0
2018-09-07 15:25:00,58.85,58.91,58.85,58.89,200900.0,58.4966,58.5563,58.4966,58.5364,200900.0
2018-09-07 15:30:00,58.91,58.92,58.79,58.89,307680.0,58.5563,58.5662,58.437,58.5364,307680.0
2018-09-07 15:35:00,58.88,58.89,58.78,58.83,277980.0,58.5264,58.5364,58.427,58.4767,277980.0
2018-09-07 15:40:00,58.85,58.9,58.82,58.88,497920.0,58.4966,58.5463,58.4668,58.5264,497920.0
2018-09-07 15:45:00,58.9,58.94,58.85,58.9,374400.0,58.5463,58.5861,58.4966,58.5463,374400.0
2018-09-07 15:50:00,58.88,58.93,58.75,58.89,809120.0,58.5264,58.5761,58.3972,58.5364,809120.0
2018-09-07 15:55:00,58.89,58.94,58.86,58.9,1340560.0,58.5364,58.5861,58.5066,58.5463,1340560.0
2018-09-10 09:30:00,59.24,59.33,59.05,59.13,807760.0,58.8843,58.9737,58.6954,58.7749,807760.0
2018-09-10 09:35:00,59.08,59.25,58.98,59.16,394680.0,58.7252,58.8942,58.6258,58.8048,394680.0
2018-09-10 09:40:00,59.17,59.29,59.06,59.1,244480.0,58.8147,58.934,58.7054,58.7451,244480.0
2018-09-10 09:45:00,59.09,59.16,58.91,58.97,256140.0,58.7352,58.8048,58.5563,58.6159,256140.0
2018-09-10 09:50:00,59.0,59.02,58.87,58.95,254220.0,58.6457,58.6656,58.5165,58.596,254220.0
2018-09-10 09:55:00,58.96,58.98,58.84,58.85,237580.0,58.606,58.6258,58.4867,58.4966,237580.0
2018-09-10 10:00:00,58.85,58.9,58.78,58.83,188000.0,58.4966,58.5463,58.427,58.4767,188000.0
2018-09-10 10:05:00,58.81,58.82,58.73,58.73,251160.0,58.4569,58.4668,58.3773,58.3773,251160.0
2018-09-10 10:10:00,58.72,58.73,58.62,58.65,297260.0,58.3674,58.3773,58.268,58.2978,297260.0
2018-09-10 10:15:00,58.65,58.7,58.53,58.67,438840.0,58.2978,58.3475,58.1785,58.3177,438840.0
2018-09-10 10:20:00,58.67,58.89,58.67,58.77,190100.0,58.3177,58.5364,58.3177,58.4171,190100.0
2018-09-10 10:25:00,58.73,58.77,58.63,58.75,91380.0,58.3773,58.4171,58.2779,58.3972,91380.0
2018-09-10 10:30:00,58.81,58.86,58.76,58.86,137000.0,58.4569,58.5066,58.4072,58.5066,137000.0
2018-09-10 10:35:00,58.86,58.88,58.81,58.87,195560.0,58.5066,58.5264,58.4569,58.5165,195560.0
2018-09-10 10:40:00,58.86,58.88,58.81,58.83,127320.0,58.5066,58.5264,58.4569,58.4767,127320.0
2018-09-10 10:45:00,58.87,58.87,58.75,58.83,166720.0,58.5165,58.5165,58.3972,58.4767,166720.0
2018-09-10 10:50:00,58.84,58.87,58.79,58.84,148400.0,58.4867,58.5165,58.437,58.4867,148400.0
2018-09-10 10:55:00,58.8,58.85,58.74,58.75,89480.0,58.4469,58.4966,58.3873,58.3972,89480.0
2018-09-10 11:00:00,58.75,58.79,58.68,58.74,197020.0,58.3972,58.437,58.3276,58.3873,197020.0
2018-09-10 11:05:00,58.73,58.9,58.7,58.9,162580.0,58.3773,58.5463,58.3475,58.5463,162580.0
2018-09-10 11:10:00,58.9,58.96,58.81,58.84,165060.0,58.5463,58.606,58.4569,58.4867,165060.0
2018-09-10 11:15:00,58.83,58.86,58.8,58.86,217500.0,58.4767,58.5066,58.4469,58.5066,217500.0
2018-09-10 11:20:00,58.86,58.97,58.83,58.97,65940.0,58.5066,58.6159,58.4767,58.6159,65940.0
2018-09-10 11:25:00,58.95,58.97,58.87,58.95,86940.0,58.596,58.6159,58.5165,58.596,86940.0
2018-09-10 11:30:00,58.95,58.96,58.9,58.92,133980.0,58.596,58.606,58.5463,58.5662,133980.0
2018-09-10 11:35:00,58.94,58.97,58.92,58.95,134000.0,58.5861,58.6159,58.5662,58.596,134000.0
2018-09-10 11:40:00,58.95,59.03,58.95,59.0,291120.0,58.596,58.6755,58.596,58.6457,291120.0
2018-09-10 11:45:00,59.02,59.03,58.99,59.03,444360.0,58.6656,58.6755,58.6358,58.6755,444360.0
2018-09-10 11:50:00,59.03,59.04,59.01,59.02,139800.0,58.6755,58.6855,58.6557,58.6656,139800.0
2018-09-10 11:55:00,59.02,59.02,58.98,58.98,218980.0,58.6656,58.6656,58.6258,58.6258,218980.0
2018-09-10 12:00:00,58.97,58.97,58.82,58.85,348860.0,58.6159,58.6159,58.4668,58.4966,348860.0
2018-09-10 12:05:00,58.82,58.92,58.78,58.92,108260.0,58.4668,58.5662,58.427,58.5662,108260.0
2018-09-10 12:10:00,58.9,58.91,58.88,58.9,37900.0,58.5463,58.5563,58.5264,58.5463,37900.0
2018-09-10 12:15:00,58.89,58.91,58.88,58.88,51020.0,58.5364,58.5563,58.5264,58.5264,51020.0
2018-09-10 12:20:00,58.83,58.83,58.76,58.78,58000.0,58.4767,58.4767,58.4072,58.427,58000.0
2018-09-10 12:25:00,58.77,58.8,58.73,58.73,86880.0,58.4171,58.4469,58.3773,58.3773,86880.0
2018-09-10 12:30:00,58.73,58.86,58.73,58.86,56420.0,58.3773,58.5066,58.3773,58.5066,56420.0
2018-09-10 12:35:00,58.88,58.88,58.78,58.78,34800.0,58.5264,58.5264,58.427,58.427,34800.0
2018-09-10 12:40:00,58.78,58.84,58.73,58.83,106320.0,58.427,58.4867,58.3773,58.4767,106320.0
2018-09-10 12:45:00,58.81,58.85,58.77,58.81,49220.0,58.4569,58.4966,58.4171,58.4569,49220.0
2018-09-10 12:50:00,58.8,58.82,58.79,58.82,40520.0,58.4469,58.4668,58.437,58.4668,40520.0
2018-09-10 12:55:00,58.78,58.82,58.77,58.79,219940.0,58.427,58.4668,58.4171,58.437,219940.0
2018-09-10 13:00:00,58.79,58.8,58.73,58.8,175000.0,58.437,58.4469,58.3773,58.4469,175000.0
2018-09-10 13:05:00,58.81,58.81,58.7,58.74,94220.0,58.4569,58.4569,58.3475,58.3873,94220.0
2018-09-10 13:10:00,58.73,58.83,58.73,58.81,34860.0,58.3773,58.4767,58.3773,58.4569,34860.0
2018-09-10 13:15:00,58.82,58.83,58.76,58.78,54240.0,58.4668,58.4767,58.4072,58.427,54240.0
2018-09-10 13:20:00,58.78,58.83,58.78,58.82,60700.0,58.427,58.4767,58.427,58.4668,60700.0
2018-09-10 13:25:00,58.82,58.85,58.8,58.85,98480.0,58.4668,58.4966,58.4469,58.4966,98480.0
2018-09-10 13:30:00,58.85,58.85,58.76,58.78,99520.0,58.4966,58.4966,58.4072,58.427,99520.0
2018-09-10 13:35:00,58.78,58.82,58.78,58.82,50100.0,58.427,58.4668,58.427,58.4668,50100.0
2018-09-10 13:40:00,58.8,58.84,58.8,58.83,61620.0,58.4469,58.4867,58.4469,58.4767,61620.0
2018-09-10 13:45:00,58.83,58.83,58.74,58.79,84600.0,58.4767,58.4767,58.3873,58.437,84600.0
2018-09-10 13:50:00,58.8,58.8,58.75,58.78,45360.0,58.4469,58.4469,58.3972,58.427,45360.0
2018-09-10 13:55:00,58.79,58.79,58.74,58.78,56320.0,58.437,58.437,58.3873,58.427,56320.0
2018-09-10 14:00:00,58.76,58.8,58.72,58.76,85080.0,58.4072,58.4469,58.3674,58.4072,85080.0
2018-09-10 14:05:00,58.73,58.75,58.71,58.73,78220.0,58.3773,58.3972,58.3575,58.3773,78220.0
2018-09-10 14:10:00,58.74,58.74,58.7,58.71,53900.0,58.3873,58.3873,58.3475,58.3575,53900.0
2018-09-10 14:15:00,58.71,58.74,58.71,58.72,55480.0,58.3575,58.3873,58.3575,58.3674,55480.0
2018-09-10 14:20:00,58.73,58.75,58.71,58.74,60180.0,58.3773,58.3972,58.3575,58.3873,60180.0
2018-09-10 14:25:00,58.76,58.79,58.74,58.77,65820.0,58.4072,58.437,58.3873,58.4171,65820.0
2018-09-10 14:30:00,58.77,58.78,58.72,58.72,52000.0,58.4171,58.427,58.3674,58.3674,52000.0
2018-09-10 14:35:00,58.74,58.79,58.74,58.79,32000.0,58.3873,58.437,58.3873,58.437,32000.0
2018-09-10 14:40:00,58.81,58.81,58.75,58.78,69240.0,58.4569,58.4569,58.3972,58.427,69240.0
2018-09-10 14:45:00,58.8,58.81,58.77,58.79,54200.0,58.4469,58.4569,58.4171,58.437,54200.0
2018-09-10 14:50:00,58.79,58.8,58.77,58.79,79000.0,58.437,58.4469,58.4171,58.437,79000.0
2018-09-10 14:55:00,58.79,58.85,58.77,58.83,74220.0,58.437,58.4966,58.4171,58.4767,74220.0
2018-09-10 15:00:00,58.83,58.85,58.78,58.82,68040.0,58.4767,58.4966,58.427,58.4668,68040.0
2018-09-10 15:05:00,58.82,58.86,58.82,58.84,188080.0,58.4668,58.5066,58.4668,58.4867,188080.0
2018-09-10 15:10:00,58.85,58.85,58.82,58.84,146700.0,58.4966,58.4966,58.4668,58.4867,146700.0
2018-09-10 15:15:00,58.84,58.85,58.82,58.83,110300.0,58.4867,58.4966,58.4668,58.4767,110300.0
2018-09-10 15:20:00,58.83,58.83,58.77,58.8,174740.0,58.4767,58.4767,58.4171,58.4469,174740.0
2018-09-10 15:25:00,58.82,58.83,58.78,58.78,78120.0,58.4668,58.4767,58.427,58.427,78120.0
2018-09-10 15:30:00,58.77,58.81,58.71,58.74,124240.0,58.4171,58.4569,58.3575,58.3873,124240.0
2018-09-10 15:35:00,58.74,58.8,58.72,58.75,142080.0,58.3873,58.4469,58.3674,58.3972,142080.0
2018-09-10 15:40:00,58.75,58.82,58.74,58.79,188580.0,58.3972,58.4668,58.3873,58.437,188580.0
2018-09-10 15:45:00,58.79,58.84,58.79,58.82,195640.0,58.437,58.4867,58.437,58.4668,195640.0
2018-09-10 15:50:00,58.82,58.82,58.69,58.72,647600.0,58.4668,58.4668,58.3376,58.3674,647600.0
2018-09-10 15:55:00,58.73,58.86,58.72,58.8,1365380.0,58.3773,58.5066,58.3674,58.4469,1365380.0
2018-09-11 09:30:00,58.55,58.65,58.3,58.47,793680.0,58.1984,58.2978,57.9499,58.1189,793680.0
2018-09-11 09:35:00,58.46,58.6,58.43,58.5,601780.0,58.109,58.2481,58.0791,58.1487,601780.0
2018-09-11 09:40:00,58.55,58.77,58.42,58.77,751520.0,58.1984,58.4171,58.0692,58.4171,751520.0
2018-09-11 09:45:00,58.76,58.98,58.71,58.95,523300.0,58.4072,58.6258,58.3575,58.596,523300.0
2018-09-11 09:50:00,58.99,59.08,58.93,59.04,273340.0,58.6358,58.7252,58.5761,58.6855,273340.0
2018-09-11 09:55:00,59.04,59.19,59.03,59.09,341240.0,58.6855,58.8346,58.6755,58.7352,341240.0
2018-09-11 10:00:00,59.1,59.18,59.03,59.15,300880.0,58.7451,58.8246,58.6755,58.7948,300880.0
2018-09-11 10:05:00,59.15,59.4,59.13,59.38,470000.0,58.7948,59.0433,58.7749,59.0234,470000.0
2018-09-11 10:10:00,59.39,59.4,59.23,59.25,541880.0,59.0334,59.0433,58.8743,58.8942,541880.0
2018-09-11 10:15:00,59.27,59.31,59.2,59.2,215900.0,58.9141,58.9539,58.8445,58.8445,215900.0
2018-09-11 10:20:00,59.21,59.32,59.18,59.32,119800.0,58.8545,58.9638,58.8246,58.9638,119800.0
2018-09-11 10:25:00,59.34,59.41,59.31,59.4,286600.0,58.9837,59.0533,58.9539,59.0433,286600.0
2018-09-11 10:30:00,59.41,59.43,59.14,59.23,341980.0,59.0533,59.0731,58.7849,58.8743,341980.0
2018-09-11 10:35:00,59.21,59.29,59.2,59.22,150980.0,58.8545,58.934,58.8445,58.8644,150980.0
2018-09-11 10:40:00,59.2,59.25,59.16,59.2,156940.0,58.8445,58.8942,58.8048,58.8445,156940.0
2018-09-11 10:45:00,59.2,59.22,59.1,59.11,98000.0,58.8445,58.8644,58.7451,58.7551,98000.0
2018-09-11 10:50:00,59.1,59.12,59.02,59.03,308420.0,58.7451,58.765,58.6656,58.6755,308420.0
2018-09-11 10:55:00,59.03,59.14,59.0,59.14,85000.0,58.6755,58.7849,58.6457,58.7849,85000.0
2018-09-11 11:00:00,59.18,59.3,59.17,59.27,101260.0,58.8246,58.9439,58.8147,58.9141,101260.0
2018-09-11 11:05:00,59.28,59.29,59.13,59.14,120220.0,58.924,58.934,58.7749,58.7849,120220.0
2018-09-11 11:10:00,59.12,59.27,59.12,59.2,95360.0,58.765,58.9141,58.765,58.8445,95360.0
2018-09-11 11:15:00,59.19,59.2,59.13,59.2,135320.0,58.8346,58.8445,58.7749,58.8445,135320.0
2018-09-11 11:20:00,59.24,59.26,59.12,59.17,81520.0,58.8843,58.9042,58.765,58.8147,81520.0
2018-09-11 11:25:00,59.16,59.23,59.11,59.16,96760.0,58.8048,58.8743,58.7551,58.8048,96760.0
2018-09-11 11:30:00,59.18,59.21,59.13,59.15,122580.0,58.8246,58.8545,58.7749,58.7948,122580.0
2018-09-11 11:35:00,59.17,59.18,59.08,59.1,74900.0,58.8147,58.8246,58.7252,58.7451,74900.0
2018-09-11 11:40:00,59.1,59.16,59.07,59.08,76000.0,58.7451,58.8048,58.7153,58.7252,76000.0
2018-09-11 11:45:00,59.08,59.12,59.06,59.12,34000.0,58.7252,58.765,58.7054,58.765,34000.0
2018-09-11 11:50:00,59.12,59.21,59.12,59.18,79120.0,58.765,58.8545,58.765,58.8246,79120.0
2018-09-11 11:55:00,59.22,59.39,59.22,59.38,172600.0,58.8644,59.0334,58.8644,59.0234,172600.0
2018-09-11 12:00:00,59.4,59.42,59.27,59.3,267500.0,59.0433,59.0632,58.9141,58.9439,267500.0
2018-09-11 12:05:00,59.32,59.43,59.3,59.38,190760.0,58.9638,59.0731,58.9439,59.0234,190760.0
2018-09-11 12:10:00,59.35,59.44,59.35,59.35,159680.0,58.9936,59.0831,58.9936,58.9936,159680.0
2018-09-11 12:15:00,59.36,59.41,59.31,59.33,142260.0,59.0036,59.0533,58.9539,58.9737,142260.0
2018-09-11 12:20:00,59.32,59.34,59.29,59.29,71580.0,58.9638,58.9837,58.934,58.934,71580.0
2018-09-11 12:25:00,59.29,59.3,59.2,59.29,150000.0,58.934,58.9439,58.8445,58.934,150000.0
2018-09-11 12:30:00,59.3,59.31,59.25,59.25,104960.0,58.9439,58.9539,58.8942,58.8942,104960.0
2018-09-11 12:35:00,59.28,59.28,59.25,59.26,38000.0,58.924,58.924,58.8942,58.9042,38000.0
2018-09-11 12:40:00,59.26,59.27,59.21,59.21,31420.0,58.9042,58.9141,58.8545,58.8545,31420.0
2018-09-11 12:45:00,59.22,59.24,59.21,59.21,26500.0,58.8644,58.8843,58.8545,58.8545,26500.0
2018-09-11 12:50:00,59.21,59.29,59.19,59.22,85500.0,58.8545,58.934,58.8346,58.8644,85500.0
2018-09-11 12:55:00,59.25,59.33,59.23,59.33,77680.0,58.8942,58.9737,58.8743,58.9737,77680.0
2018-09-11 13:00:00,59.33,59.38,59.2,59.24,62180.0,58.9737,59.0234,58.8445,58.8843,62180.0
2018-09-11 13:05:00,59.26,59.26,59.18,59.19,115640.0,58.9042,58.9042,58.8246,58.8346,115640.0
2018-09-11 13:10:00,59.19,59.24,59.09,59.09,61520.0,58.8346,58.8843,58.7352,58.7352,61520.0
2018-09-11 13:15:00,59.08,59.21,59.08,59.21,44220.0,58.7252,58.8545,58.7252,58.8545,44220.0
2018-09-11 13:20:00,59.19,59.19,59.0,59.06,82020.0,58.8346,58.8346,58.6457,58.7054,82020.0
2018-09-11 13:25:00,59.07,59.1,59.07,59.09,52200.0,58.7153,58.7451,58.7153,58.7352,52200.0
2018-09-11 13:30:00,59.05,59.07,59.02,59.07,36100.0,58.6954,58.7153,58.6656,58.7153,36100.0
2018-09-11 13:35:00,59.1,59.18,59.08,59.12,204500.0,58.7451,58.8246,58.7252,58.765,204500.0
2018-09-11 13:40:00,59.14,59.15,59.08,59.1,40060.0,58.7849,58.7948,58.7252,58.7451,40060.0
2018-09-11 13:45:00,59.08,59.13,59.07,59.13,25620.0,58.7252,58.7749,58.7153,58.7749,25620.0
2018-09-11 13:50:00,59.12,59.15,59.08,59.13,82060.0,58.765,58.7948,58.7252,58.7749,82060.0
2018-09-11 13:55:00,59.14,59.19,59.12,59.18,28000.0,58.7849,58.8346,58.765,58.8246,28000.0
2018-09-11 14:00:00,59.16,59.16,59.06,59.13,54000.0,58.8048,58.8048,58.7054,58.7749,54000.0
2018-09-11 14:05:00,59.14,59.15,59.11,59.15,62000.0,58.7849,58.7948,58.7551,58.7948,62000.0
2018-09-11 14:10:00,59.16,59.2,59.14,59.2,68000.0,58.8048,58.8445,58.7849,58.8445,68000.0
2018-09-11 14:15:00,59.17,59.29,59.17,59.27,84400.0,58.8147,58.934,58.8147,58.9141,84400.0
2018-09-11 14:20:00,59.28,59.34,59.27,59.32,113840.0,58.924,58.9837,58.9141,58.9638,113840.0
2018-09-11 14:25:00,59.34,59.34,59.29,59.29,49800.0,58.9837,58.9837,58.934,58.934,49800.0
2018-09-11 14:30:00,59.3,59.35,59.3,59.32,50000.0,58.9439,58.9936,58.9439,58.9638,50000.0
2018-09-11 14:35:00,59.31,59.35,59.27,59.31,173000.0,58.9539,58.9936,58.9141,58.9539,173000.0
2018-09-11 14:40:00,59.31,59.34,59.29,59.3,90860.0,58.9539,58.9837,58.934,58.9439,90860.0
2018-09-11 14:45:00,59.3,59.37,59.26,59.35,268040.0,58.9439,59.0135,58.9042,58.9936,268040.0
2018-09-11 14:50:00,59.34,59.41,59.34,59.39,199020.0,58.9837,59.0533,58.9837,59.0334,199020.0
2018-09-11 14:55:00,59.4,59.44,59.36,59.36,182100.0,59.0433,59.0831,59.0036,59.0036,182100.0
2018-09-11 15:00:00,59.37,59.42,59.37,59.41,237920.0,59.0135,59.0632,59.0135,59.0533,237920.0
2018-09-11 15:05:00,59.4,59.45,59.38,59.41,191000.0,59.0433,59.093,59.0234,59.0533,191000.0
2018-09-11 15:10:00,59.41,59.46,59.4,59.44,125040.0,59.0533,59.103,59.0433,59.0831,125040.0
2018-09-11 15:15:00,59.46,59.46,59.38,59.38,129480.0,59.103,59.103,59.0234,59.0234,129480.0
2018-09-11 15:20:00,59.38,59.44,59.36,59.44,129320.0,59.0234,59.0831,59.0036,59.0831,129320.0
2018-09-11 15:25:00,59.44,59.44,59.4,59.4,138760.0,59.0831,59.0831,59.0433,59.0433,138760.0
2018-09-11 15:30:00,59.41,59.42,59.35,59.38,241740.0,59.0533,59.0632,58.9936,59.0234,241740.0
2018-09-11 15:35:00,59.38,59.45,59.38,59.44,157880.0,59.0234,59.093,59.0234,59.0831,157880.0
2018-09-11 15:40:00,59.44,59.51,59.41,59.45,431640.0,59.0831,59.1527,59.0533,59.093,431640.0
2018-09-11 15:45:00,59.44,59.49,59.42,59.49,266740.0,59.0831,59.1328,59.0632,59.1328,266740.0
2018-09-11 15:50:00,59.48,59.51,59.36,59.51,595180.0,59.1228,59.1527,59.0036,59.1527,595180.0
2018-09-11 15:55:00,59.51,59.55,59.47,59.5,2026040.0,59.1527,59.1924,59.1129,59.1427,2026040.0
2018-09-12 09:30:00,59.13,59.54,59.07,59.3,912220.0,58.7749,59.1825,58.7153,58.9439,912220.0
2018-09-12 09:35:00,59.28,59.28,58.91,59.16,686600.0,58.924,58.924,58.5563,58.8048,686600.0
2018-09-12 09:40:00,59.21,59.36,59.1,59.29,213240.0,58.8545,59.0036,58.7451,58.934,213240.0
2018-09-12 09:45:00,59.24,59.26,59.11,59.23,165540.0,58.8843,58.9042,58.7551,58.8743,165540.0
2018-09-12 09:50:00,59.23,59.28,59.04,59.08,128600.0,58.8743,58.924,58.6855,58.7252,128600.0
2018-09-12 09:55:00,59.06,59.12,58.95,58.95,255980.0,58.7054,58.765,58.596,58.596,255980.0
2018-09-12 10:00:00,58.97,59.11,58.93,59.0,208060.0,58.6159,58.7551,58.5761,58.6457,208060.0
2018-09-12 10:05:00,58.96,59.01,58.79,58.81,224740.0,58.606,58.6557,58.437,58.4569,224740.0
2018-09-12 10:10:00,58.81,58.84,58.74,58.82,211460.0,58.4569,58.4867,58.3873,58.4668,211460.0
2018-09-12 10:15:00,58.82,58.82,58.72,58.73,289940.0,58.4668,58.4668,58.3674,58.3773,289940.0
2018-09-12 10:20:00,58.71,58.72,58.56,58.56,435060.0,58.3575,58.3674,58.2084,58.2084,435060.0
2018-09-12 10:25:00,58.55,58.74,58.55,58.71,187820.0,58.1984,58.3873,58.1984,58.3575,187820.0
2018-09-12 10:30:00,58.7,58.73,58.43,58.44,295780.0,58.3475,58.3773,58.0791,58.0891,295780.0
2018-09-12 10:35:00,58.43,58.63,58.43,58.63,258380.0,58.0791,58.2779,58.0791,58.2779,258380.0
2018-09-12 10:40:00,58.6,58.69,58.59,58.65,154400.0,58.2481,58.3376,58.2382,58.2978,154400.0
2018-09-12 10:45:00,58.63,58.63,58.44,58.44,168380.0,58.2779,58.2779,58.0891,58.0891,168380.0
2018-09-12 10:50:00,58.43,58.56,58.43,58.54,179840.0,58.0791,58.2084,58.0791,58.1885,179840.0
2018-09-12 10:55:00,58.58,58.58,58.47,58.5,153760.0,58.2282,58.2282,58.1189,58.1487,153760.0
2018-09-12 11:00:00,58.47,58.7,58.47,58.64,180180.0,58.1189,58.3475,58.1189,58.2879,180180.0
2018-09-12 11:05:00,58.63,58.65,58.56,58.57,150300.0,58.2779,58.2978,58.2084,58.2183,150300.0
2018-09-12 11:10:00,58.59,58.88,58.57,58.8,269920.0,58.2382,58.5264,58.2183,58.4469,269920.0
2018-09-12 11:15:00,58.82,58.93,58.71,58.9,184320.0,58.4668,58.5761,58.3575,58.5463,184320.0
2018-09-12 11:20:00,58.86,58.93,58.78,58.93,153020.0,58.5066,58.5761,58.427,58.5761,153020.0
2018-09-12 11:25:00,58.89,58.89,58.78,58.8,214380.0,58.5364,58.5364,58.427,58.4469,214380.0
2018-09-12 11:30:00,58.85,58.94,58.83,58.83,326700.0,58.4966,58.5861,58.4767,58.4767,326700.0
2018-09-12 11:35:00,58.83,58.9,58.67,58.69,219980.0,58.4767,58.5463,58.3177,58.3376,219980.0
2018-09-12 11:40:00,58.69,58.74,58.6,58.6,198740.0,58.3376,58.3873,58.2481,58.2481,198740.0
2018-09-12 11:45:00,58.6,58.66,58.54,58.57,283460.0,58.2481,58.3078,58.1885,58.2183,283460.0
2018-09-12 11:50:00,58.56,58.57,58.36,58.46,304660.0,58.2084,58.2183,58.0096,58.109,304660.0
2018-09-12 11:55:00,58.46,58.47,58.38,58.38,230400.0,58.109,58.1189,58.0294,58.0294,230400.0
2018-09-12 12:00:00,58.4,58.54,58.38,58.52,135680.0,58.0493,58.1885,58.0294,58.1686,135680.0
2018-09-12 12:05:00,58.53,58.62,58.47,58.47,200040.0,58.1785,58.268,58.1189,58.1189,200040.0
2018-09-12 12:10:00,58.46,58.6,58.46,58.58,116860.0,58.109,58.2481,58.109,58.2282,116860.0
2018-09-12 12:15:00,58.59,58.61,58.54,58.54,75560.0,58.2382,58.2581,58.1885,58.1885,75560.0
2018-09-12 12:20:00,58.56,58.63,58.55,58.63,67140.0,58.2084,58.2779,58.1984,58.2779,67140.0
2018-09-12 12:25:00,58.59,58.59,58.56,58.59,90640.0,58.2382,58.2382,58.2084,58.2382,90640.0
2018-09-12 12:30:00,58.56,58.58,58.44,58.45,164840.0,58.2084,58.2282,58.0891,58.099,164840.0
2018-09-12 12:35:00,58.46,58.5,58.44,58.5,142780.0,58.109,58.1487,58.0891,58.1487,142780.0
2018-09-12 12:40:00,58.5,58.62,58.5,58.59,128660.0,58.1487,58.268,58.1487,58.2382,128660.0
2018-09-12 12:45:00,58.58,58.62,58.54,58.54,81020.0,58.2282,58.268,58.1885,58.1885,81020.0
2018-09-12 12:50:00,58.53,58.58,58.49,58.54,138060.0,58.1785,58.2282,58.1388,58.1885,138060.0
2018-09-12 12:55:00,58.57,58.57,58.5,58.52,42000.0,58.2183,58.2183,58.1487,58.1686,42000.0
2018-09-12 13:00:00,58.51,58.57,58.44,58.45,95660.0,58.1587,58.2183,58.0891,58.099,95660.0
2018-09-12 13:05:00,58.47,58.52,58.46,58.49,54780.0,58.1189,58.1686,58.109,58.1388,54780.0
2018-09-12 13:10:00,58.5,58.53,58.43,58.44,125780.0,58.1487,58.1785,58.0791,58.0891,125780.0
2018-09-12 13:15:00,58.43,58.44,58.35,58.42,236100.0,58.0791,58.0891,57.9996,58.0692,236100.0
2018-09-12 13:20:00,58.43,58.48,58.41,58.44,148820.0,58.0791,58.1288,58.0593,58.0891,148820.0
2018-09-12 13:25:00,58.43,58.49,58.4,58.49,114000.0,58.0791,58.1388,58.0493,58.1388,114000.0
2018-09-12 13:30:00,58.48,58.54,58.47,58.49,90280.0,58.1288,58.1885,58.1189,58.1388,90280.0
2018-09-12 13:35:00,58.48,58.54,58.46,58.47,70520.0,58.1288,58.1885,58.109,58.1189,70520.0
2018-09-12 13:40:00,58.45,58.48,58.38,58.4,106440.0,58.099,58.1288,58.0294,58.0493,106440.0
2018-09-12 13:45:00,58.38,58.39,58.32,58.38,307760.0,58.0294,58.0394,57.9698,58.0294,307760.0
2018-09-12 13:50:00,58.37,58.42,58.37,58.42,59500.0,58.0195,58.0692,58.0195,58.0692,59500.0
2018-09-12 13:55:00,58.38,58.4,58.36,58.4,86060.0,58.0294,58.0493,58.0096,58.0493,86060.0
2018-09-12 14:00:00,58.41,58.43,58.39,58.43,148500.0,58.0593,58.0791,58.0394,58.0791,148500.0
2018-09-12 14:05:00,58.42,58.42,58.34,58.39,133100.0,58.0692,58.0692,57.9897,58.0394,133100.0
2018-09-12 14:10:00,58.4,58.45,58.35,58.41,58460.0,58.0493,58.099,57.9996,58.0593,58460.0
2018-09-12 14:15:00,58.4,58.43,58.37,58.4,76220.0,58.0493,58.0791,58.0195,58.0493,76220.0
2018-09-12 14:20:00,58.41,58.42,58.38,58.38,66440.0,58.0593,58.0692,58.0294,58.0294,66440.0
2018-09-12 14:25:00,58.39,58.41,58.37,58.39,73400.0,58.0394,58.0593,58.0195,58.0394,73400.0
2018-09-12 14:30:00,58.39,58.42,58.36,58.37,125360.0,58.0394,58.0692,58.0096,58.0195,125360.0
2018-09-12 14:35:00,58.39,58.39,58.33,58.37,93120.0,58.0394,58.0394,57.9797,58.0195,93120.0
2018-09-12 14:40:00,58.39,58.39,58.33,58.34,123320.0,58.0394,58.0394,57.9797,57.9897,123320.0
2018-09-12 14:45:00,58.34,58.4,58.31,58.39,137560.0,57.9897,58.0493,57.9599,58.0394,137560.0
2018-09-12 14:50:00,58.39,58.41,58.36,58.38,135120.0,58.0394,58.0593,58.0096,58.0294,135120.0
2018-09-12 14:55:00,58.38,58.38,58.32,58.35,267200.0,58.0294,58.0294,57.9698,57.9996,267200.0
2018-09-12 15:00:00,58.36,58.4,58.34,58.37,245600.0,58.0096,58.0493,57.9897,58.0195,245600.0
2018-09-12 15:05:00,58.37,58.47,58.36,58.42,193760.0,58.0195,58.1189,58.0096,58.0692,193760.0
2018-09-12 15:10:00,58.46,58.5,58.43,58.48,227940.0,58.109,58.1487,58.0791,58.1288,227940.0
2018-09-12 15:15:00,58.47,58.49,58.44,58.45,110400.0,58.1189,58.1388,58.0891,58.099,110400.0
2018-09-12 15:20:00,58.47,58.52,58.43,58.5,412200.0,58.1189,58.1686,58.0791,58.1487,412200.0
2018-09-12 15:25:00,58.48,58.53,58.46,58.48,139640.0,58.1288,58.1785,58.109,58.1288,139640.0
2018-09-12 15:30:00,58.48,58.53,58.46,58.52,193760.0,58.1288,58.1785,58.109,58.1686,193760.0
2018-09-12 15:35:00,58.52,58.58,58.5,58.55,314420.0,58.1686,58.2282,58.1487,58.1984,314420.0
2018-09-12 15:40:00,58.52,58.62,58.52,58.6,415140.0,58.1686,58.268,58.1686,58.2481,415140.0
2018-09-12 15:45:00,58.6,58.6,58.53,58.58,507800.0,58.2481,58.2481,58.1785,58.2282,507800.0
2018-09-12 15:50:00,58.58,58.65,58.54,58.58,712360.0,58.2282,58.2978,58.1885,58.2282,712360.0
2018-09-12 15:55:00,58.57,58.62,58.55,58.58,864560.0,58.2183,58.268,58.1984,58.2282,864560.0
2018-09-13 09:30:00,58.98,59.14,58.78,58.78,1659340.0,58.6258,58.7849,58.427,58.427,1659340.0
2018-09-13 09:35:00,58.81,59.06,58.78,59.06,691120.0,58.4569,58.7054,58.427,58.7054,691120.0
2018-09-13 09:40:00,59.05,59.27,59.0,59.23,1002980.0,58.6954,58.9141,58.6457,58.8743,1002980.0
2018-09-13 09:45:00,59.25,59.39,59.23,59.27,1226960.0,58.8942,59.0334,58.8743,58.9141,1226960.0
2018-09-13 09:50:00,59.3,59.3,59.02,59.1,452160.0,58.9439,58.9439,58.6656,58.7451,452160.0
2018-09-13 09:55:00,59.08,59.11,58.86,58.92,491440.0,58.7252,58.7551,58.5066,58.5662,491440.0
2018-09-13 10:00:00,58.86,59.03,58.84,58.9,379100.0,58.5066,58.6755,58.4867,58.5463,379100.0
2018-09-13 10:05:00,58.89,58.99,58.86,58.97,222920.0,58.5364,58.6358,58.5066,58.6159,222920.0
2018-09-13 10:10:00,59.0,59.06,58.86,58.87,329260.0,58.6457,58.7054,58.5066,58.5165,329260.0
2018-09-13 10:15:00,58.87,58.97,58.67,58.77,494580.0,58.5165,58.6159,58.3177,58.4171,494580.0
2018-09-13 10:20:00,58.75,58.76,58.66,58.7,295920.0,58.3972,58.4072,58.3078,58.3475,295920.0
2018-09-13 10:25:00,58.69,58.75,58.5,58.52,632120.0,58.3376,58.3972,58.1487,58.1686,632120.0
2018-09-13 10:30:00,58.5,58.68,58.47,58.65,621120.0,58.1487,58.3276,58.1189,58.2978,621120.0
2018-09-13 10:35:00,58.66,58.66,58.51,58.51,209920.0,58.3078,58.3078,58.1587,58.1587,209920.0
2018-09-13 10:40:00,58.52,58.69,58.46,58.67,268200.0,58.1686,58.3376,58.109,58.3177,268200.0
2018-09-13 10:45:00,58.69,58.7,58.55,58.57,294500.0,58.3376,58.3475,58.1984,58.2183,294500.0
2018-09-13 10:50:00,58.57,58.69,58.53,58.64,234080.0,58.2183,58.3376,58.1785,58.2879,234080.0
2018-09-13 10:55:00,58.63,58.71,58.59,58.67,128160.0,58.2779,58.3575,58.2382,58.3177,128160.0
2018-09-13 11:00:00,58.65,58.68,58.55,58.68,205080.0,58.2978,58.3276,58.1984,58.3276,205080.0
2018-09-13 11:05:00,58.67,58.76,58.63,58.63,333260.0,58.3177,58.4072,58.2779,58.2779,333260.0
2018-09-13 11:10:00,58.62,58.83,58.61,58.78,406840.0,58.268,58.4767,58.2581,58.427,406840.0
2018-09-13 11:15:00,58.75,58.76,58.69,58.71,141220.0,58.3972,58.4072,58.3376,58.3575,141220.0
2018-09-13 11:20:00,58.7,58.75,58.65,58.72,174280.0,58.3475,58.3972,58.2978,58.3674,174280.0
2018-09-13 11:25:00,58.7,58.76,58.67,58.76,117240.0,58.3475,58.4072,58.3177,58.4072,117240.0
2018-09-13 11:30:00,58.8,58.8,58.7,58.75,161060.0,58.4469,58.4469,58.3475,58.3972,161060.0
2018-09-13 11:35:00,58.73,58.77,58.7,58.77,152580.0,58.3773,58.4171,58.3475,58.4171,152580.0
2018-09-13 11:40:00,58.76,58.84,58.75,58.83,245820.0,58.4072,58.4867,58.3972,58.4767,245820.0
2018-09-13 11:45:00,58.82,58.93,58.81,58.89,219000.0,58.4668,58.5761,58.4569,58.5364,219000.0
2018-09-13 11:50:00,58.9,58.97,58.9,58.96,281160.0,58.5463,58.6159,58.5463,58.606,281160.0
2018-09-13 11:55:00,58.97,58.98,58.94,58.96,168920.0,58.6159,58.6258,58.5861,58.606,168920.0
2018-09-13 12:00:00,58.98,58.99,58.93,58.93,239700.0,58.6258,58.6358,58.5761,58.5761,239700.0
2018-09-13 12:05:00,58.96,59.02,58.95,58.97,227180.0,58.606,58.6656,58.596,58.6159,227180.0
2018-09-13 12:10:00,58.97,59.0,58.93,58.95,96000.0,58.6159,58.6457,58.5761,58.596,96000.0
2018-09-13 12:15:00,58.94,58.98,58.91,58.92,159760.0,58.5861,58.6258,58.5563,58.5662,159760.0
2018-09-13 12:20:00,58.93,58.97,58.9,58.92,129660.0,58.5761,58.6159,58.5463,58.5662,129660.0
2018-09-13 12:25:00,58.92,58.97,58.9,58.93,247660.0,58.5662,58.6159,58.5463,58.5761,247660.0
2018-09-13 12:30:00,58.92,58.95,58.91,58.93,218900.0,58.5662,58.596,58.5563,58.5761,218900.0
2018-09-13 12:35:00,58.92,58.96,58.9,58.95,178200.0,58.5662,58.606,58.5463,58.596,178200.0
2018-09-13 12:40:00,58.96,58.96,58.91,58.93,143560.0,58.606,58.606,58.5563,58.5761,143560.0
2018-09-13 12:45:00,58.92,58.95,58.9,58.92,119600.0,58.5662,58.596,58.5463,58.5662,119600.0
2018-09-13 12:50:00,58.93,58.94,58.83,58.83,108540.0,58.5761,58.5861,58.4767,58.4767,108540.0
2018-09-13 12:55:00,58.82,58.83,58.78,58.8,172000.0,58.4668,58.4767,58.427,58.4469,172000.0
2018-09-13 13:00:00,58.8,58.8,58.73,58.75,284200.0,58.4469,58.4469,58.3773,58.3972,284200.0
2018-09-13 13:05:00,58.77,58.8,58.7,58.73,156100.0,58.4171,58.4469,58.3475,58.3773,156100.0
2018-09-13 13:10:00,58.71,58.78,58.69,58.78,161880.0,58.3575,58.427,58.3376,58.427,161880.0
2018-09-13 13:15:00,58.77,58.77,58.7,58.76,83800.0,58.4171,58.4171,58.3475,58.4072,83800.0
2018-09-13 13:20:00,58.76,58.81,58.76,58.81,81320.0,58.4072,58.4569,58.4072,58.4569,81320.0
2018-09-13 13:25:00,58.81,58.85,58.81,58.82,100580.0,58.4569,58.4966,58.4569,58.4668,100580.0
2018-09-13 13:30:00,58.83,58.84,58.8,58.82,88640.0,58.4767,58.4867,58.4469,58.4668,88640.0
2018-09-13 13:35:00,58.81,58.84,58.78,58.82,112900.0,58.4569,58.4867,58.427,58.4668,112900.0
2018-09-13 13:40:00,58.84,58.87,58.83,58.83,58760.0,58.4867,58.5165,58.4767,58.4767,58760.0
2018-09-13 13:45:00,58.84,58.9,58.83,58.84,115200.0,58.4867,58.5463,58.4767,58.4867,115200.0
2018-09-13 13:50:00,58.84,58.88,58.82,58.83,76040.0,58.4867,58.5264,58.4668,58.4767,76040.0
2018-09-13 13:55:00,58.85,58.93,58.84,58.88,141280.0,58.4966,58.5761,58.4867,58.5264,141280.0
2018-09-13 14:00:00,58.96,58.97,58.91,58.96,48000.0,58.606,58.6159,58.5563,58.606,48000.0
2018-09-13 14:05:00,58.96,59.0,58.95,59.0,224840.0,58.606,58.6457,58.596,58.6457,224840.0
2018-09-13 14:10:00,59.0,59.01,58.93,58.93,155660.0,58.6457,58.6557,58.5761,58.5761,155660.0
2018-09-13 14:15:00,58.93,58.97,58.84,58.87,112760.0,58.5761,58.6159,58.4867,58.5165,112760.0
2018-09-13 14:20:00,58.87,58.89,58.83,58.86,87320.0,58.5165,58.5364,58.4767,58.5066,87320.0
2018-09-13 14:25:00,58.87,58.92,58.86,58.9,93100.0,58.5165,58.5662,58.5066,58.5463,93100.0
2018-09-13 14:30:00,58.89,58.89,58.85,58.86,68000.0,58.5364,58.5364,58.4966,58.5066,68000.0
2018-09-13 14:35:00,58.88,58.96,58.88,58.96,140720.0,58.5264,58.606,58.5264,58.606,140720.0
2018-09-13 14:40:00,58.97,59.05,58.96,59.01,169420.0,58.6159,58.6954,58.606,58.6557,169420.0
2018-09-13 14:45:00,59.02,59.04,58.99,59.03,86000.0,58.6656,58.6855,58.6358,58.6755,86000.0
2018-09-13 14:50:00,59.04,59.04,58.97,58.97,149240.0,58.6855,58.6855,58.6159,58.6159,149240.0
2018-09-13 14:55:00,58.96,59.02,58.95,59.02,97920.0,58.606,58.6656,58.596,58.6656,97920.0
2018-09-13 15:00:00,59.02,59.03,58.95,58.98,271580.0,58.6656,58.6755,58.596,58.6258,271580.0
2018-09-13 15:05:00,58.98,58.99,58.91,58.92,168060.0,58.6258,58.6358,58.5563,58.5662,168060.0
2018-09-13 15:10:00,58.91,59.01,58.9,59.0,231440.0,58.5563,58.6557,58.5463,58.6457,231440.0
2018-09-13 15:15:00,59.0,59.01,58.94,59.0,109080.0,58.6457,58.6557,58.5861,58.6457,109080.0
2018-09-13 15:20:00,58.99,59.04,58.98,59.0,230720.0,58.6358,58.6855,58.6258,58.6457,230720.0
2018-09-13 15:25:00,58.97,59.01,58.93,58.96,184000.0,58.6159,58.6557,58.5761,58.606,184000.0
2018-09-13 15:30:00,58.97,58.97,58.92,58.96,153820.0,58.6159,58.6159,58.5662,58.606,153820.0
2018-09-13 15:35:00,58.97,58.99,58.88,58.89,181560.0,58.6159,58.6358,58.5264,58.5364,181560.0
2018-09-13 15:40:00,58.9,58.95,58.87,58.93,220960.0,58.5463,58.596,58.5165,58.5761,220960.0
2018-09-13 15:45:00,58.92,58.97,58.91,58.97,360060.0,58.5662,58.6159,58.5563,58.6159,360060.0
2018-09-13 15:50:00,58.97,59.07,58.96,59.07,486560.0,58.6159,58.7153,58.606,58.7153,486560.0
2018-09-13 15:55:00,59.07,59.12,59.07,59.11,961940.0,58.7153,58.765,58.7153,58.7551,961940.0
2018-09-14 09:30:00,59.4,59.4,58.95,59.11,692780.0,59.0433,59.0433,58.596,58.7551,692780.0
2018-09-14 09:35:00,59.13,59.18,59.03,59.04,197420.0,58.7749,58.8246,58.6755,58.6855,197420.0
2018-09-14 09:40:00,59.06,59.23,59.04,59.16,336700.0,58.7054,58.8743,58.6855,58.8048,336700.0
2018-09-14 09:45:00,59.15,59.16,58.96,59.04,271660.0,58.7948,58.8048,58.606,58.6855,271660.0
2018-09-14 09:50:00,59.05,59.11,59.01,59.09,164880.0,58.6954,58.7551,58.6557,58.7352,164880.0
2018-09-14 09:55:00,59.09,59.14,58.98,59.03,210680.0,58.7352,58.7849,58.6258,58.6755,210680.0
2018-09-14 10:00:00,59.08,59.08,58.92,58.94,196620.0,58.7252,58.7252,58.5662,58.5861,196620.0
2018-09-14 10:05:00,58.92,58.98,58.87,58.87,129500.0,58.5662,58.6258,58.5165,58.5165,129500.0
2018-09-14 10:10:00,58.89,58.95,58.85,58.89,237720.0,58.5364,58.596,58.4966,58.5364,237720.0
2018-09-14 10:15:00,58.9,59.03,58.89,58.96,161220.0,58.5463,58.6755,58.5364,58.606,161220.0
2018-09-14 10:20:00,58.97,59.07,58.96,59.02,493380.0,58.6159,58.7153,58.606,58.6656,493380.0
2018-09-14 10:25:00,59.02,59.09,59.01,59.04,210020.0,58.6656,58.7352,58.6557,58.6855,210020.0
2018-09-14 10:30:00,59.06,59.11,59.02,59.05,141460.0,58.7054,58.7551,58.6656,58.6954,141460.0
2018-09-14 10:35:00,59.06,59.12,59.05,59.06,182040.0,58.7054,58.765,58.6954,58.7054,182040.0
2018-09-14 10:40:00,59.05,59.1,59.02,59.1,120800.0,58.6954,58.7451,58.6656,58.7451,120800.0
2018-09-14 10:45:00,59.09,59.11,59.03,59.03,191840.0,58.7352,58.7551,58.6755,58.6755,191840.0
2018-09-14 10:50:00,59.04,59.04,58.94,59.04,213600.0,58.6855,58.6855,58.5861,58.6855,213600.0
2018-09-14 10:55:00,59.05,59.08,59.03,59.04,135740.0,58.6954,58.7252,58.6755,58.6855,135740.0
2018-09-14 11:00:00,59.03,59.06,59.0,59.05,122400.0,58.6755,58.7054,58.6457,58.6954,122400.0
2018-09-14 11:05:00,59.04,59.11,59.04,59.08,95480.0,58.6855,58.7551,58.6855,58.7252,95480.0
2018-09-14 11:10:00,59.06,59.06,58.98,59.03,76240.0,58.7054,58.7054,58.6258,58.6755,76240.0
2018-09-14 11:15:00,59.0,59.05,58.99,59.02,86280.0,58.6457,58.6954,58.6358,58.6656,86280.0
2018-09-14 11:20:00,59.03,59.1,59.01,59.1,128000.0,58.6755,58.7451,58.6557,58.7451,128000.0
2018-09-14 11:25:00,59.09,59.1,59.04,59.06,60000.0,58.7352,58.7451,58.6855,58.7054,60000.0
2018-09-14 11:30:00,59.07,59.11,59.06,59.1,96020.0,58.7153,58.7551,58.7054,58.7451,96020.0
2018-09-14 11:35:00,59.06,59.07,59.04,59.06,97120.0,58.7054,58.7153,58.6855,58.7054,97120.0
2018-09-14 11:40:00,59.06,59.11,59.05,59.11,109700.0,58.7054,58.7551,58.6954,58.7551,109700.0
2018-09-14 11:45:00,59.09,59.11,59.05,59.1,150760.0,58.7352,58.7551,58.6954,58.7451,150760.0
2018-09-14 11:50:00,59.1,59.15,59.06,59.06,80040.0,58.7451,58.7948,58.7054,58.7054,80040.0
2018-09-14 11:55:00,59.05,59.09,59.02,59.09,104880.0,58.6954,58.7352,58.6656,58.7352,104880.0
2018-09-14 12:00:00,59.07,59.07,58.9,59.0,545600.0,58.7153,58.7153,58.5463,58.6457,545600.0
2018-09-14 12:05:00,58.97,58.97,58.86,58.95,198180.0,58.6159,58.6159,58.5066,58.596,198180.0
2018-09-14 12:10:00,58.95,58.96,58.9,58.93,126380.0,58.596,58.606,58.5463,58.5761,126380.0
2018-09-14 12:15:00,58.96,59.0,58.93,58.93,136240.0,58.606,58.6457,58.5761,58.5761,136240.0
2018-09-14 12:20:00,58.94,58.96,58.77,58.77,205460.0,58.5861,58.606,58.4171,58.4171,205460.0
2018-09-14 12:25:00,58.8,58.82,58.7,58.76,361800.0,58.4469,58.4668,58.3475,58.4072,361800.0
2018-09-14 12:30:00,58.74,58.83,58.71,58.83,143020.0,58.3873,58.4767,58.3575,58.4767,143020.0
2018-09-14 12:35:00,58.8,58.83,58.76,58.82,43540.0,58.4469,58.4767,58.4072,58.4668,43540.0
2018-09-14 12:40:00,58.82,58.88,58.8,58.88,130340.0,58.4668,58.5264,58.4469,58.5264,130340.0
2018-09-14 12:45:00,58.85,58.92,58.83,58.9,100000.0,58.4966,58.5662,58.4767,58.5463,100000.0
2018-09-14 12:50:00,58.89,58.91,58.84,58.84,84160.0,58.5364,58.5563,58.4867,58.4867,84160.0
2018-09-14 12:55:00,58.86,58.86,58.81,58.81,42400.0,58.5066,58.5066,58.4569,58.4569,42400.0
2018-09-14 13:00:00,58.8,58.83,58.8,58.82,59580.0,58.4469,58.4767,58.4469,58.4668,59580.0
2018-09-14 13:05:00,58.81,58.81,58.7,58.7,78480.0,58.4569,58.4569,58.3475,58.3475,78480.0
2018-09-14 13:10:00,58.68,58.81,58.68,58.76,127040.0,58.3276,58.4569,58.3276,58.4072,127040.0
2018-09-14 13:15:00,58.77,58.82,58.76,58.79,75100.0,58.4171,58.4668,58.4072,58.437,75100.0
2018-09-14 13:20:00,58.79,58.84,58.79,58.82,185200.0,58.437,58.4867,58.437,58.4668,185200.0
2018-09-14 13:25:00,58.84,58.88,58.83,58.86,123720.0,58.4867,58.5264,58.4767,58.5066,123720.0
2018-09-14 13:30:00,58.86,58.91,58.85,58.85,72040.0,58.5066,58.5563,58.4966,58.4966,72040.0
2018-09-14 13:35:00,58.88,58.93,58.87,58.91,65800.0,58.5264,58.5761,58.5165,58.5563,65800.0
2018-09-14 13:40:00,58.89,58.92,58.89,58.9,56240.0,58.5364,58.5662,58.5364,58.5463,56240.0
2018-09-14 13:45:00,58.9,58.92,58.86,58.9,54000.0,58.5463,58.5662,58.5066,58.5463,54000.0
2018-09-14 13:50:00,58.91,58.95,58.9,58.95,74320.0,58.5563,58.596,58.5463,58.596,74320.0
2018-09-14 13:55:00,58.94,58.94,58.91,58.93,84800.0,58.5861,58.5861,58.5563,58.5761,84800.0
2018-09-14 14:00:00,58.94,58.96,58.92,58.96,133320.0,58.5861,58.606,58.5662,58.606,133320.0
2018-09-14 14:05:00,58.98,58.98,58.92,58.95,135460.0,58.6258,58.6258,58.5662,58.596,135460.0
2018-09-14 14:10:00,58.96,58.96,58.91,58.91,88900.0,58.606,58.606,58.5563,58.5563,88900.0
2018-09-14 14:15:00,58.91,58.94,58.89,58.89,34780.0,58.5563,58.5861,58.5364,58.5364,34780.0
2018-09-14 14:20:00,58.91,58.92,58.88,58.89,52000.0,58.5563,58.5662,58.5264,58.5364,52000.0
2018-09-14 14:25:00,58.89,58.89,58.86,58.87,62240.0,58.5364,58.5364,58.5066,58.5165,62240.0
2018-09-14 14:30:00,58.89,58.89,58.81,58.82,176280.0,58.5364,58.5364,58.4569,58.4668,176280.0
2018-09-14 14:35:00,58.82,58.85,58.82,58.85,82740.0,58.4668,58.4966,58.4668,58.4966,82740.0
2018-09-14 14:40:00,58.84,58.84,58.8,58.84,78440.0,58.4867,58.4867,58.4469,58.4867,78440.0
2018-09-14 14:45:00,58.83,58.86,58.82,58.86,46000.0,58.4767,58.5066,58.4668,58.5066,46000.0
2018-09-14 14:50:00,58.88,58.89,58.84,58.86,84780.0,58.5264,58.5364,58.4867,58.5066,84780.0
2018-09-14 14:55:00,58.87,58.88,58.86,58.87,37000.0,58.5165,58.5264,58.5066,58.5165,37000.0
2018-09-14 15:00:00,58.86,58.93,58.86,58.91,174640.0,58.5066,58.5761,58.5066,58.5563,174640.0
2018-09-14 15:05:00,58.91,58.97,58.91,58.95,112340.0,58.5563,58.6159,58.5563,58.596,112340.0
2018-09-14 15:10:00,58.95,58.97,58.94,58.95,118800.0,58.596,58.6159,58.5861,58.596,118800.0
2018-09-14 15:15:00,58.93,58.99,58.93,58.98,141780.0,58.5761,58.6358,58.5761,58.6258,141780.0
2018-09-14 15:20:00,58.98,58.98,58.92,58.93,118000.0,58.6258,58.6258,58.5662,58.5761,118000.0
2018-09-14 15:25:00,58.92,58.95,58.89,58.93,155260.0,58.5662,58.596,58.5364,58.5761,155260.0
2018-09-14 15:30:00,58.94,58.98,58.93,58.96,173220.0,58.5861,58.6258,58.5761,58.606,173220.0
2018-09-14 15:35:00,58.96,58.96,58.9,58.94,169700.0,58.606,58.606,58.5463,58.5861,169700.0
2018-09-14 15:40:00,58.95,58.96,58.91,58.94,146560.0,58.596,58.606,58.5563,58.5861,146560.0
2018-09-14 15:45:00,58.94,59.0,58.92,58.98,284400.0,58.5861,58.6457,58.5662,58.6258,284400.0
2018-09-14 15:50:00,58.99,59.05,58.96,58.98,383360.0,58.6358,58.6954,58.606,58.6258,383360.0
2018-09-14 15:55:00,58.98,58.99,58.88,58.9,645320.0,58.6258,58.6358,58.5264,58.5463,645320.0
2018-09-17 09:30:00,58.89,59.09,58.68,58.96,690160.0,58.5364,58.7352,58.3276,58.606,690160.0
2018-09-17 09:35:00,58.9,58.91,58.62,58.63,215840.0,58.5463,58.5563,58.268,58.2779,215840.0
2018-09-17 09:40:00,58.62,58.66,58.48,58.59,399200.0,58.268,58.3078,58.1288,58.2382,399200.0
2018-09-17 09:45:00,58.57,58.64,58.55,58.57,195620.0,58.2183,58.2879,58.1984,58.2183,195620.0
2018-09-17 09:50:00,58.6,58.67,58.5,58.5,218220.0,58.2481,58.3177,58.1487,58.1487,218220.0
2018-09-17 09:55:00,58.51,58.56,58.43,58.56,259300.0,58.1587,58.2084,58.0791,58.2084,259300.0
2018-09-17 10:00:00,58.55,58.57,58.31,58.36,277680.0,58.1984,58.2183,57.9599,58.0096,277680.0
2018-09-17 10:05:00,58.34,58.39,58.2,58.3,449140.0,57.9897,58.0394,57.8505,57.9499,449140.0
2018-09-17 10:10:00,58.27,58.34,58.26,58.27,308660.0,57.9201,57.9897,57.9102,57.9201,308660.0
2018-09-17 10:15:00,58.26,58.3,58.12,58.29,751920.0,57.9102,57.9499,57.771,57.94,751920.0
2018-09-17 10:20:00,58.28,58.35,58.26,58.3,163380.0,57.93,57.9996,57.9102,57.9499,163380.0
2018-09-17 10:25:00,58.3,58.36,58.2,58.26,334060.0,57.9499,58.0096,57.8505,57.9102,334060.0
2018-09-17 10:30:00,58.24,58.29,58.18,58.22,196920.0,57.8903,57.94,57.8306,57.8704,196920.0
2018-09-17 10:35:00,58.24,58.27,58.23,58.26,155920.0,57.8903,57.9201,57.8803,57.9102,155920.0
2018-09-17 10:40:00,58.27,58.27,58.19,58.19,131880.0,57.9201,57.9201,57.8406,57.8406,131880.0
2018-09-17 10:45:00,58.2,58.3,58.15,58.2,175140.0,57.8505,57.9499,57.8008,57.8505,175140.0
2018-09-17 10:50:00,58.16,58.22,58.11,58.19,178100.0,57.8108,57.8704,57.7611,57.8406,178100.0
2018-09-17 10:55:00,58.15,58.23,58.01,58.18,342360.0,57.8008,57.8803,57.6617,57.8306,342360.0
2018-09-17 11:00:00,58.15,58.29,58.1,58.25,127980.0,57.8008,57.94,57.7511,57.9002,127980.0
2018-09-17 11:05:00,58.23,58.26,58.09,58.15,228260.0,57.8803,57.9102,57.7412,57.8008,228260.0
2018-09-17 11:10:00,58.15,58.19,58.11,58.17,226980.0,57.8008,57.8406,57.7611,57.8207,226980.0
2018-09-17 11:15:00,58.2,58.24,58.12,58.12,103040.0,57.8505,57.8903,57.771,57.771,103040.0
2018-09-17 11:20:00,58.11,58.15,58.08,58.14,87400.0,57.7611,57.8008,57.7312,57.7909,87400.0
2018-09-17 11:25:00,58.12,58.19,58.1,58.17,155140.0,57.771,57.8406,57.7511,57.8207,155140.0
2018-09-17 11:30:00,58.17,58.23,58.17,58.23,119640.0,57.8207,57.8803,57.8207,57.8803,119640.0
2018-09-17 11:35:00,58.19,58.27,58.19,58.24,170160.0,57.8406,57.9201,57.8406,57.8903,170160.0
2018-09-17 11:40:00,58.27,58.29,58.22,58.29,165760.0,57.9201,57.94,57.8704,57.94,165760.0
2018-09-17 11:45:00,58.29,58.31,58.25,58.29,96000.0,57.94,57.9599,57.9002,57.94,96000.0
2018-09-17 11:50:00,58.28,58.35,58.28,58.3,62000.0,57.93,57.9996,57.93,57.9499,62000.0
2018-09-17 11:55:00,58.3,58.35,58.3,58.33,116140.0,57.9499,57.9996,57.9499,57.9797,116140.0
2018-09-17 12:00:00,58.36,58.42,58.35,58.36,150160.0,58.0096,58.0692,57.9996,58.0096,150160.0
2018-09-17 12:05:00,58.35,58.35,58.32,58.33,127980.0,57.9996,57.9996,57.9698,57.9797,127980.0
2018-09-17 12:10:00,58.33,58.36,58.31,58.36,105360.0,57.9797,58.0096,57.9599,58.0096,105360.0
2018-09-17 12:15:00,58.37,58.43,58.35,58.42,73020.0,58.0195,58.0791,57.9996,58.0692,73020.0
2018-09-17 12:20:00,58.44,58.46,58.4,58.46,94000.0,58.0891,58.109,58.0493,58.109,94000.0
2018-09-17 12:25:00,58.46,58.52,58.43,58.43,93140.0,58.109,58.1686,58.0791,58.0791,93140.0
2018-09-17 12:30:00,58.45,58.47,58.43,58.43,78060.0,58.099,58.1189,58.0791,58.0791,78060.0
2018-09-17 12:35:00,58.43,58.43,58.38,58.4,94160.0,58.0791,58.0791,58.0294,58.0493,94160.0
2018-09-17 12:40:00,58.4,58.42,58.38,58.4,93080.0,58.0493,58.0692,58.0294,58.0493,93080.0
2018-09-17 12:45:00,58.4,58.48,58.38,58.48,96000.0,58.0493,58.1288,58.0294,58.1288,96000.0
2018-09-17 12:50:00,58.49,58.55,58.46,58.47,100000.0,58.1388,58.1984,58.109,58.1189,100000.0
2018-09-17 12:55:00,58.46,58.54,58.43,58.54,177800.0,58.109,58.1885,58.0791,58.1885,177800.0
2018-09-17 13:00:00,58.54,58.56,58.52,58.52,53520.0,58.1885,58.2084,58.1686,58.1686,53520.0
2018-09-17 13:05:00,58.52,58.58,58.52,58.58,79380.0,58.1686,58.2282,58.1686,58.2282,79380.0
2018-09-17 13:10:00,58.59,58.59,58.52,58.52,333760.0,58.2382,58.2382,58.1686,58.1686,333760.0
2018-09-17 13:15:00,58.54,58.54,58.49,58.51,109800.0,58.1885,58.1885,58.1388,58.1587,109800.0
2018-09-17 13:20:00,58.49,58.51,58.45,58.49,108280.0,58.1388,58.1587,58.099,58.1388,108280.0
2018-09-17 13:25:00,58.49,58.52,58.46,58.47,88360.0,58.1388,58.1686,58.109,58.1189,88360.0
2018-09-17 13:30:00,58.45,58.45,58.39,58.45,144040.0,58.099,58.099,58.0394,58.099,144040.0
2018-09-17 13:35:00,58.42,58.47,58.39,58.45,127760.0,58.0692,58.1189,58.0394,58.099,127760.0
2018-09-17 13:40:00,58.48,58.55,58.48,58.55,98900.0,58.1288,58.1984,58.1288,58.1984,98900.0
2018-09-17 13:45:00,58.56,58.56,58.49,58.54,104000.0,58.2084,58.2084,58.1388,58.1885,104000.0
2018-09-17 13:50:00,58.52,58.58,58.52,58.58,48000.0,58.1686,58.2282,58.1686,58.2282,48000.0
2018-09-17 13:55:00,58.61,58.68,58.58,58.6,225780.0,58.2581,58.3276,58.2282,58.2481,225780.0
2018-09-17 14:00:00,58.59,58.6,58.56,58.57,86000.0,58.2382,58.2481,58.2084,58.2183,86000.0
2018-09-17 14:05:00,58.55,58.59,58.55,58.58,87400.0,58.1984,58.2382,58.1984,58.2282,87400.0
2018-09-17 14:10:00,58.59,58.62,58.58,58.6,120200.0,58.2382,58.268,58.2282,58.2481,120200.0
2018-09-17 14:15:00,58.6,58.62,58.59,58.6,80300.0,58.2481,58.268,58.2382,58.2481,80300.0
2018-09-17 14:20:00,58.58,58.61,58.55,58.55,126000.0,58.2282,58.2581,58.1984,58.1984,126000.0
2018-09-17 14:25:00,58.55,58.58,58.51,58.52,116020.0,58.1984,58.2282,58.1587,58.1686,116020.0
2018-09-17 14:30:00,58.52,58.54,58.49,58.52,90000.0,58.1686,58.1885,58.1388,58.1686,90000.0
2018-09-17 14:35:00,58.52,58.53,58.49,58.51,131940.0,58.1686,58.1785,58.1388,58.1587,131940.0
2018-09-17 14:40:00,58.5,58.52,58.46,58.46,186140.0,58.1487,58.1686,58.109,58.109,186140.0
2018-09-17 14:45:00,58.46,58.47,58.43,58.44,113500.0,58.109,58.1189,58.0791,58.0891,113500.0
2018-09-17 14:50:00,58.44,58.44,58.39,58.41,157000.0,58.0891,58.0891,58.0394,58.0593,157000.0
2018-09-17 14:55:00,58.41,58.44,58.32,58.36,215680.0,58.0593,58.0891,57.9698,58.0096,215680.0
2018-09-17 15:00:00,58.36,58.41,58.35,58.36,149600.0,58.0096,58.0593,57.9996,58.0096,149600.0
2018-09-17 15:05:00,58.34,58.35,58.26,58.29,286940.0,57.9897,57.9996,57.9102,57.94,286940.0
2018-09-17 15:10:00,58.3,58.3,58.22,58.23,160220.0,57.9499,57.9499,57.8704,57.8803,160220.0
2018-09-17 15:15:00,58.23,58.27,58.18,58.21,296420.0,57.8803,57.9201,57.8306,57.8605,296420.0
2018-09-17 15:20:00,58.19,58.21,58.15,58.19,278160.0,57.8406,57.8605,57.8008,57.8406,278160.0
2018-09-17 15:25:00,58.19,58.27,58.19,58.22,331440.0,57.8406,57.9201,57.8406,57.8704,331440.0
2018-09-17 15:30:00,58.24,58.24,58.17,58.17,237620.0,57.8903,57.8903,57.8207,57.8207,237620.0
2018-09-17 15:35:00,58.19,58.21,58.1,58.1,352500.0,57.8406,57.8605,57.7511,57.7511,352500.0
2018-09-17 15:40:00,58.08,58.11,58.03,58.09,670120.0,57.7312,57.7611,57.6815,57.7412,670120.0
2018-09-17 15:45:00,58.09,58.17,58.09,58.1,935280.0,57.7412,57.8207,57.7412,57.7511,935280.0
2018-09-17 15:50:00,58.09,58.1,57.92,57.94,975600.0,57.7412,57.7511,57.5722,57.5921,975600.0
2018-09-17 15:55:00,57.94,58.03,57.94,57.99,1469460.0,57.5921,57.6815,57.5921,57.6418,1469460.0
2018-09-18 09:30:00,58.13,58.46,58.07,58.46,866660.0,57.7809,58.109,57.7213,58.109,866660.0
2018-09-18 09:35:00,58.4,58.45,58.19,58.34,376780.0,58.0493,58.099,57.8406,57.9897,376780.0
2018-09-18 09:40:00,58.34,58.34,58.2,58.33,274460.0,57.9897,57.9897,57.8505,57.9797,274460.0
2018-09-18 09:45:00,58.32,58.38,58.11,58.25,525500.0,57.9698,58.0294,57.7611,57.9002,525500.0
2018-09-18 09:50:00,58.27,58.31,58.13,58.28,271680.0,57.9201,57.9599,57.7809,57.93,271680.0
2018-09-18 09:55:00,58.28,58.45,58.28,58.37,377520.0,57.93,58.099,57.93,58.0195,377520.0
2018-09-18 10:00:00,58.39,58.47,58.33,58.42,161120.0,58.0394,58.1189,57.9797,58.0692,161120.0
2018-09-18 10:05:00,58.42,58.42,58.33,58.37,120020.0,58.0692,58.0692,57.9797,58.0195,120020.0
2018-09-18 10:10:00,58.38,58.5,58.34,58.5,175920.0,58.0294,58.1487,57.9897,58.1487,175920.0
2018-09-18 10:15:00,58.5,58.58,58.48,58.52,134160.0,58.1487,58.2282,58.1288,58.1686,134160.0
2018-09-18 10:20:00,58.52,58.55,58.51,58.51,230600.0,58.1686,58.1984,58.1587,58.1587,230600.0
2018-09-18 10:25:00,58.52,58.55,58.42,58.48,302740.0,58.1686,58.1984,58.0692,58.1288,302740.0
2018-09-18 10:30:00,58.49,58.5,58.38,58.39,133960.0,58.1388,58.1487,58.0294,58.0394,133960.0
2018-09-18 10:35:00,58.42,58.49,58.42,58.42,48880.0,58.0692,58.1388,58.0692,58.0692,48880.0
2018-09-18 10:40:00,58.42,58.52,58.37,58.48,137240.0,58.0692,58.1686,58.0195,58.1288,137240.0
2018-09-18 10:45:00,58.46,58.57,58.44,58.47,146200.0,58.109,58.2183,58.0891,58.1189,146200.0
2018-09-18 10:50:00,58.48,58.6,58.48,58.51,220100.0,58.1288,58.2481,58.1288,58.1587,220100.0
2018-09-18 10:55:00,58.58,58.62,58.54,58.62,155120.0,58.2282,58.268,58.1885,58.268,155120.0
2018-09-18 11:00:00,58.6,58.68,58.6,58.65,546820.0,58.2481,58.3276,58.2481,58.2978,546820.0
2018-09-18 11:05:00,58.64,58.76,58.64,58.74,268220.0,58.2879,58.4072,58.2879,58.3873,268220.0
2018-09-18 11:10:00,58.75,58.9,58.75,58.88,325940.0,58.3972,58.5463,58.3972,58.5264,325940.0
2018-09-18 11:15:00,58.88,58.93,58.83,58.89,194800.0,58.5264,58.5761,58.4767,58.5364,194800.0
2018-09-18 11:20:00,58.87,58.9,58.8,58.9,184280.0,58.5165,58.5463,58.4469,58.5463,184280.0
2018-09-18 11:25:00,58.89,58.99,58.88,58.98,379160.0,58.5364,58.6358,58.5264,58.6258,379160.0
2018-09-18 11:30:00,58.98,58.98,58.89,58.98,265400.0,58.6258,58.6258,58.5364,58.6258,265400.0
2018-09-18 11:35:00,58.96,59.05,58.96,59.02,211840.0,58.606,58.6954,58.606,58.6656,211840.0
2018-09-18 11:40:00,59.02,59.07,58.96,59.03,279760.0,58.6656,58.7153,58.606,58.6755,279760.0
2018-09-18 11:45:00,59.04,59.06,59.0,59.03,121060.0,58.6855,58.7054,58.6457,58.6755,121060.0
2018-09-18 11:50:00,59.04,59.04,58.93,58.93,162800.0,58.6855,58.6855,58.5761,58.5761,162800.0
2018-09-18 11:55:00,58.93,58.97,58.92,58.96,147200.0,58.5761,58.6159,58.5662,58.606,147200.0
2018-09-18 12:00:00,58.97,58.99,58.89,58.89,260400.0,58.6159,58.6358,58.5364,58.5364,260400.0
2018-09-18 12:05:00,58.9,58.92,58.79,58.83,158880.0,58.5463,58.5662,58.437,58.4767,158880.0
2018-09-18 12:10:00,58.82,58.84,58.72,58.77,183800.0,58.4668,58.4867,58.3674,58.4171,183800.0
2018-09-18 12:15:00,58.76,58.77,58.58,58.64,378440.0,58.4072,58.4171,58.2282,58.2879,378440.0
2018-09-18 12:20:00,58.62,58.72,58.62,58.64,241220.0,58.268,58.3674,58.268,58.2879,241220.0
2018-09-18 12:25:00,58.64,58.67,58.61,58.63,170860.0,58.2879,58.3177,58.2581,58.2779,170860.0
2018-09-18 12:30:00,58.62,58.66,58.6,58.64,96240.0,58.268,58.3078,58.2481,58.2879,96240.0
2018-09-18 12:35:00,58.66,58.67,58.64,58.66,132260.0,58.3078,58.3177,58.2879,58.3078,132260.0
2018-09-18 12:40:00,58.66,58.66,58.52,58.56,261160.0,58.3078,58.3078,58.1686,58.2084,261160.0
2018-09-18 12:45:00,58.56,58.6,58.53,58.58,137500.0,58.2084,58.2481,58.1785,58.2282,137500.0
2018-09-18 12:50:00,58.57,58.64,58.56,58.62,85760.0,58.2183,58.2879,58.2084,58.268,85760.0
2018-09-18 12:55:00,58.63,58.66,58.62,58.62,108740.0,58.2779,58.3078,58.268,58.268,108740.0
2018-09-18 13:00:00,58.65,58.71,58.63,58.65,82700.0,58.2978,58.3575,58.2779,58.2978,82700.0
2018-09-18 13:05:00,58.64,58.69,58.62,58.66,53360.0,58.2879,58.3376,58.268,58.3078,53360.0
2018-09-18 13:10:00,58.66,58.67,58.63,58.65,58000.0,58.3078,58.3177,58.2779,58.2978,58000.0
2018-09-18 13:15:00,58.67,58.74,58.67,58.67,95500.0,58.3177,58.3873,58.3177,58.3177,95500.0
2018-09-18 13:20:00,58.69,58.7,58.66,58.7,72000.0,58.3376,58.3475,58.3078,58.3475,72000.0
2018-09-18 13:25:00,58.71,58.71,58.61,58.64,159240.0,58.3575,58.3575,58.2581,58.2879,159240.0
2018-09-18 13:30:00,58.66,58.69,58.55,58.58,147000.0,58.3078,58.3376,58.1984,58.2282,147000.0
2018-09-18 13:35:00,58.59,58.65,58.57,58.64,72000.0,58.2382,58.2978,58.2183,58.2879,72000.0
2018-09-18 13:40:00,58.65,58.67,58.6,58.64,68060.0,58.2978,58.3177,58.2481,58.2879,68060.0
2018-09-18 13:45:00,58.63,58.67,58.61,58.67,31400.0,58.2779,58.3177,58.2581,58.3177,31400.0
2018-09-18 13:50:00,58.67,58.7,58.62,58.7,106000.0,58.3177,58.3475,58.268,58.3475,106000.0
2018-09-18 13:55:00,58.72,58.73,58.69,58.71,91080.0,58.3674,58.3773,58.3376,58.3575,91080.0
2018-09-18 14:00:00,58.7,58.75,58.69,58.75,67600.0,58.3475,58.3972,58.3376,58.3972,67600.0
2018-09-18 14:05:00,58.73,58.76,58.7,58.72,131860.0,58.3773,58.4072,58.3475,58.3674,131860.0
2018-09-18 14:10:00,58.72,58.76,58.71,58.72,151220.0,58.3674,58.4072,58.3575,58.3674,151220.0
2018-09-18 14:15:00,58.73,58.73,58.65,58.69,83860.0,58.3773,58.3773,58.2978,58.3376,83860.0
2018-09-18 14:20:00,58.69,58.72,58.61,58.7,261820.0,58.3376,58.3674,58.2581,58.3475,261820.0
2018-09-18 14:25:00,58.7,58.7,58.63,58.64,69840.0,58.3475,58.3475,58.2779,58.2879,69840.0
2018-09-18 14:30:00,58.65,58.68,58.63,58.64,90080.0,58.2978,58.3276,58.2779,58.2879,90080.0
2018-09-18 14:35:00,58.66,58.7,58.62,58.66,122140.0,58.3078,58.3475,58.268,58.3078,122140.0
2018-09-18 14:40:00,58.65,58.68,58.62,58.62,84300.0,58.2978,58.3276,58.268,58.268,84300.0
2018-09-18 14:45:00,58.63,58.68,58.61,58.64,68780.0,58.2779,58.3276,58.2581,58.2879,68780.0
2018-09-18 14:50:00,58.62,58.64,58.59,58.61,61060.0,58.268,58.2879,58.2382,58.2581,61060.0
2018-09-18 14:55:00,58.64,58.64,58.57,58.6,102100.0,58.2879,58.2879,58.2183,58.2481,102100.0
2018-09-18 15:00:00,58.57,58.67,58.56,58.65,58980.0,58.2183,58.3177,58.2084,58.2978,58980.0
2018-09-18 15:05:00,58.65,58.67,58.58,58.62,85760.0,58.2978,58.3177,58.2282,58.268,85760.0
2018-09-18 15:10:00,58.61,58.65,58.59,58.63,115600.0,58.2581,58.2978,58.2382,58.2779,115600.0
2018-09-18 15:15:00,58.62,58.63,58.58,58.6,104360.0,58.268,58.2779,58.2282,58.2481,104360.0
2018-09-18 15:20:00,58.58,58.66,58.58,58.63,137260.0,58.2282,58.3078,58.2282,58.2779,137260.0
2018-09-18 15:25:00,58.61,58.62,58.58,58.61,88000.0,58.2581,58.268,58.2282,58.2581,88000.0
2018-09-18 15:30:00,58.6,58.6,58.51,58.51,155480.0,58.2481,58.2481,58.1587,58.1587,155480.0
2018-09-18 15:35:00,58.51,58.51,58.46,58.48,272900.0,58.1587,58.1587,58.109,58.1288,272900.0
2018-09-18 15:40:00,58.48,58.51,58.46,58.46,235060.0,58.1288,58.1587,58.109,58.109,235060.0
2018-09-18 15:45:00,58.46,58.46,58.37,58.4,370480.0,58.109,58.109,58.0195,58.0493,370480.0
2018-09-18 15:50:00,58.4,58.4,58.3,58.32,430080.0,58.0493,58.0493,57.9499,57.9698,430080.0
2018-09-18 15:55:00,58.33,58.43,58.32,58.36,1013000.0,57.9797,58.0791,57.9698,58.0096,1013000.0
2018-09-19 09:30:00,58.45,58.62,58.3,58.38,817940.0,58.099,58.268,57.9499,58.0294,817940.0
2018-09-19 09:35:00,58.37,58.46,58.13,58.15,391560.0,58.0195,58.109,57.7809,57.8008,391560.0
2018-09-19 09:40:00,58.15,58.24,58.08,58.12,451380.0,57.8008,57.8903,57.7312,57.771,451380.0
2018-09-19 09:45:00,58.14,58.17,58.02,58.08,164920.0,57.7909,57.8207,57.6716,57.7312,164920.0
2018-09-19 09:50:00,58.03,58.06,57.98,58.01,218820.0,57.6815,57.7114,57.6318,57.6617,218820.0
2018-09-19 09:55:00,57.99,58.09,57.93,58.06,251800.0,57.6418,57.7412,57.5821,57.7114,251800.0
2018-09-19 10:00:00,58.04,58.23,58.04,58.15,222480.0,57.6915,57.8803,57.6915,57.8008,222480.0
2018-09-19 10:05:00,58.15,58.16,58.03,58.07,233280.0,57.8008,57.8108,57.6815,57.7213,233280.0
2018-09-19 10:10:00,58.04,58.08,57.93,58.03,296400.0,57.6915,57.7312,57.5821,57.6815,296400.0
2018-09-19 10:15:00,58.03,58.05,57.96,58.02,300100.0,57.6815,57.7014,57.612,57.6716,300100.0
2018-09-19 10:20:00,58.0,58.09,57.99,58.03,178920.0,57.6517,57.7412,57.6418,57.6815,178920.0
2018-09-19 10:25:00,58.08,58.08,57.96,57.98,222360.0,57.7312,57.7312,57.612,57.6318,222360.0
2018-09-19 10:30:00,57.99,58.07,57.96,58.07,233020.0,57.6418,57.7213,57.612,57.7213,233020.0
2018-09-19 10:35:00,58.09,58.13,58.04,58.04,124840.0,57.7412,57.7809,57.6915,57.6915,124840.0
2018-09-19 10:40:00,58.07,58.11,58.03,58.09,108280.0,57.7213,57.7611,57.6815,57.7412,108280.0
2018-09-19 10:45:00,58.1,58.13,58.04,58.04,120320.0,57.7511,57.7809,57.6915,57.6915,120320.0
2018-09-19 10:50:00,58.06,58.08,57.98,58.06,150840.0,57.7114,57.7312,57.6318,57.7114,150840.0
2018-09-19 10:55:00,58.05,58.05,57.95,58.04,202920.0,57.7014,57.7014,57.602,57.6915,202920.0
2018-09-19 11:00:00,58.02,58.05,57.97,58.02,81900.0,57.6716,57.7014,57.6219,57.6716,81900.0
2018-09-19 11:05:00,58.02,58.24,58.02,58.24,211880.0,57.6716,57.8903,57.6716,57.8903,211880.0
2018-09-19 11:10:00,58.25,58.28,58.21,58.26,160320.0,57.9002,57.93,57.8605,57.9102,160320.0
2018-09-19 11:15:00,58.27,58.34,58.24,58.29,127800.0,57.9201,57.9897,57.8903,57.94,127800.0
2018-09-19 11:20:00,58.28,58.34,58.21,58.21,91100.0,57.93,57.9897,57.8605,57.8605,91100.0
2018-09-19 11:25:00,58.21,58.26,58.19,58.2,96300.0,57.8605,57.9102,57.8406,57.8505,96300.0
2018-09-19 11:30:00,58.17,58.23,58.16,58.23,75540.0,57.8207,57.8803,57.8108,57.8803,75540.0
2018-09-19 11:35:00,58.25,58.25,58.19,58.24,82900.0,57.9002,57.9002,57.8406,57.8903,82900.0
2018-09-19 11:40:00,58.24,58.28,58.17,58.23,106100.0,57.8903,57.93,57.8207,57.8803,106100.0
2018-09-19 11:45:00,58.19,58.22,58.17,58.21,88600.0,57.8406,57.8704,57.8207,57.8605,88600.0
2018-09-19 11:50:00,58.2,58.28,58.2,58.24,200860.0,57.8505,57.93,57.8505,57.8903,200860.0
2018-09-19 11:55:00,58.28,58.38,58.28,58.38,135280.0,57.93,58.0294,57.93,58.0294,135280.0
2018-09-19 12:00:00,58.38,58.45,58.37,58.4,149700.0,58.0294,58.099,58.0195,58.0493,149700.0
2018-09-19 12:05:00,58.38,58.39,58.33,58.37,136720.0,58.0294,58.0394,57.9797,58.0195,136720.0
2018-09-19 12:10:00,58.38,58.39,58.34,58.37,90580.0,58.0294,58.0394,57.9897,58.0195,90580.0
2018-09-19 12:15:00,58.39,58.43,58.36,58.4,156680.0,58.0394,58.0791,58.0096,58.0493,156680.0
2018-09-19 12:20:00,58.42,58.42,58.37,58.4,98780.0,58.0692,58.0692,58.0195,58.0493,98780.0
2018-09-19 12:25:00,58.4,58.4,58.33,58.38,127720.0,58.0493,58.0493,57.9797,58.0294,127720.0
2018-09-19 12:30:00,58.35,58.42,58.34,58.35,50000.0,57.9996,58.0692,57.9897,57.9996,50000.0
2018-09-19 12:35:00,58.33,58.38,58.23,58.3,120880.0,57.9797,58.0294,57.8803,57.9499,120880.0
2018-09-19 12:40:00,58.31,58.33,58.25,58.31,82600.0,57.9599,57.9797,57.9002,57.9599,82600.0
2018-09-19 12:45:00,58.3,58.33,58.28,58.31,36940.0,57.9499,57.9797,57.93,57.9599,36940.0
2018-09-19 12:50:00,58.32,58.34,58.3,58.32,34000.0,57.9698,57.9897,57.9499,57.9698,34000.0
2018-09-19 12:55:00,58.34,58.42,58.34,58.41,148180.0,57.9897,58.0692,57.9897,58.0593,148180.0
2018-09-19 13:00:00,58.42,58.42,58.37,58.38,56460.0,58.0692,58.0692,58.0195,58.0294,56460.0
2018-09-19 13:05:00,58.31,58.33,58.24,58.32,310860.0,57.9599,57.9797,57.8903,57.9698,310860.0
2018-09-19 13:10:00,58.31,58.36,58.25,58.26,110040.0,57.9599,58.0096,57.9002,57.9102,110040.0
2018-09-19 13:15:00,58.26,58.35,58.25,58.29,107960.0,57.9102,57.9996,57.9002,57.94,107960.0
2018-09-19 13:20:00,58.25,58.32,58.24,58.27,122420.0,57.9002,57.9698,57.8903,57.9201,122420.0
2018-09-19 13:25:00,58.25,58.31,58.25,58.3,50020.0,57.9002,57.9599,57.9002,57.9499,50020.0
2018-09-19 13:30:00,58.28,58.35,58.26,58.28,100960.0,57.93,57.9996,57.9102,57.93,100960.0
2018-09-19 13:35:00,58.26,58.34,58.26,58.34,48400.0,57.9102,57.9897,57.9102,57.9897,48400.0
2018-09-19 13:40:00,58.36,58.39,58.34,58.37,30000.0,58.0096,58.0394,57.9897,58.0195,30000.0
2018-09-19 13:45:00,58.38,58.38,58.32,58.35,96160.0,58.0294,58.0294,57.9698,57.9996,96160.0
2018-09-19 13:50:00,58.36,58.42,58.36,58.41,64000.0,58.0096,58.0692,58.0096,58.0593,64000.0
2018-09-19 13:55:00,58.41,58.45,58.4,58.43,102620.0,58.0593,58.099,58.0493,58.0791,102620.0
2018-09-19 14:00:00,58.42,58.45,58.42,58.45,130300.0,58.0692,58.099,58.0692,58.099,130300.0
2018-09-19 14:05:00,58.46,58.46,58.43,58.46,106680.0,58.109,58.109,58.0791,58.109,106680.0
2018-09-19 14:10:00,58.45,58.5,58.44,58.48,267140.0,58.099,58.1487,58.0891,58.1288,267140.0
2018-09-19 14:15:00,58.48,58.49,58.47,58.48,72000.0,58.1288,58.1388,58.1189,58.1288,72000.0
2018-09-19 14:20:00,58.48,58.51,58.48,58.5,106000.0,58.1288,58.1587,58.1288,58.1487,106000.0
2018-09-19 14:25:00,58.5,58.51,58.46,58.47,105900.0,58.1487,58.1587,58.109,58.1189,105900.0
2018-09-19 14:30:00,58.48,58.51,58.48,58.49,125980.0,58.1288,58.1587,58.1288,58.1388,125980.0
2018-09-19 14:35:00,58.5,58.55,58.5,58.54,75200.0,58.1487,58.1984,58.1487,58.1885,75200.0
2018-09-19 14:40:00,58.55,58.58,58.53,58.54,91700.0,58.1984,58.2282,58.1785,58.1885,91700.0
2018-09-19 14:45:00,58.54,58.58,58.54,58.58,77100.0,58.1885,58.2282,58.1885,58.2282,77100.0
2018-09-19 14:50:00,58.55,58.63,58.55,58.62,196820.0,58.1984,58.2779,58.1984,58.268,196820.0
2018-09-19 14:55:00,58.61,58.64,58.58,58.63,129360.0,58.2581,58.2879,58.2282,58.2779,129360.0
2018-09-19 15:00:00,58.64,58.68,58.61,58.61,75300.0,58.2879,58.3276,58.2581,58.2581,75300.0
2018-09-19 15:05:00,58.61,58.63,58.59,58.62,58000.0,58.2581,58.2779,58.2382,58.268,58000.0
2018-09-19 15:10:00,58.62,58.67,58.58,58.65,195920.0,58.268,58.3177,58.2282,58.2978,195920.0
2018-09-19 15:15:00,58.66,58.66,58.59,58.64,93700.0,58.3078,58.3078,58.2382,58.2879,93700.0
2018-09-19 15:20:00,58.63,58.71,58.63,58.7,215500.0,58.2779,58.3575,58.2779,58.3475,215500.0
2018-09-19 15:25:00,58.7,58.8,58.69,58.79,214880.0,58.3475,58.4469,58.3376,58.437,214880.0
2018-09-19 15:30:00,58.8,58.81,58.74,58.74,187160.0,58.4469,58.4569,58.3873,58.3873,187160.0
2018-09-19 15:35:00,58.74,58.8,58.65,58.7,161180.0,58.3873,58.4469,58.2978,58.3475,161180.0
2018-09-19 15:40:00,58.71,58.73,58.69,58.73,153460.0,58.3575,58.3773,58.3376,58.3773,153460.0
2018-09-19 15:45:00,58.7,58.74,58.67,58.74,354960.0,58.3475,58.3873,58.3177,58.3873,354960.0
2018-09-19 15:50:00,58.73,58.77,58.7,58.73,210900.0,58.3773,58.4171,58.3475,58.3773,210900.0
2018-09-19 15:55:00,58.72,58.76,58.69,58.74,595280.0,58.3674,58.4072,58.3376,58.3873,595280.0
2018-09-20 09:30:00,59.03,59.29,58.86,58.86,1108880.0,58.6755,58.934,58.5066,58.5066,1108880.0
2018-09-20 09:35:00,58.82,59.13,58.81,59.1,295200.0,58.4668,58.7749,58.4569,58.7451,295200.0
2018-09-20 09:40:00,59.15,59.15,58.93,59.05,273900.0,58.7948,58.7948,58.5761,58.6954,273900.0
2018-09-20 09:45:00,59.07,59.09,58.97,58.99,193520.0,58.7153,58.7352,58.6159,58.6358,193520.0
2018-09-20 09:50:00,59.04,59.11,58.88,58.98,174120.0,58.6855,58.7551,58.5264,58.6258,174120.0
2018-09-20 09:55:00,59.02,59.08,58.92,59.07,102820.0,58.6656,58.7252,58.5662,58.7153,102820.0
2018-09-20 10:00:00,59.07,59.24,59.05,59.23,292980.0,58.7153,58.8843,58.6954,58.8743,292980.0
2018-09-20 10:05:00,59.25,59.34,59.23,59.27,367280.0,58.8942,58.9837,58.8743,58.9141,367280.0
2018-09-20 10:10:00,59.27,59.37,59.27,59.29,146040.0,58.9141,59.0135,58.9141,58.934,146040.0
2018-09-20 10:15:00,59.28,59.34,59.24,59.29,267180.0,58.924,58.9837,58.8843,58.934,267180.0
2018-09-20 10:20:00,59.29,59.43,59.29,59.39,217620.0,58.934,59.0731,58.934,59.0334,217620.0
2018-09-20 10:25:00,59.42,59.42,59.25,59.27,148380.0,59.0632,59.0632,58.8942,58.9141,148380.0
2018-09-20 10:30:00,59.32,59.32,59.23,59.25,132400.0,58.9638,58.9638,58.8743,58.8942,132400.0
2018-09-20 10:35:00,59.25,59.25,59.12,59.23,229420.0,58.8942,58.8942,58.765,58.8743,229420.0
2018-09-20 10:40:00,59.25,59.32,59.25,59.32,161080.0,58.8942,58.9638,58.8942,58.9638,161080.0
2018-09-20 10:45:00,59.32,59.35,59.26,59.29,161060.0,58.9638,58.9936,58.9042,58.934,161060.0
2018-09-20 10:50:00,59.27,59.29,59.19,59.24,80460.0,58.9141,58.934,58.8346,58.8843,80460.0
2018-09-20 10:55:00,59.23,59.33,59.21,59.26,126920.0,58.8743,58.9737,58.8545,58.9042,126920.0
2018-09-20 11:00:00,59.25,59.32,59.24,59.29,90780.0,58.8942,58.9638,58.8843,58.934,90780.0
2018-09-20 11:05:00,59.31,59.38,59.28,59.34,107160.0,58.9539,59.0234,58.924,58.9837,107160.0
2018-09-20 11:10:00,59.3,59.34,59.27,59.32,130360.0,58.9439,58.9837,58.9141,58.9638,130360.0
2018-09-20 11:15:00,59.33,59.34,59.27,59.31,251980.0,58.9737,58.9837,58.9141,58.9539,251980.0
2018-09-20 11:20:00,59.31,59.39,59.29,59.36,159920.0,58.9539,59.0334,58.934,59.0036,159920.0
2018-09-20 11:25:00,59.36,59.42,59.34,59.4,127920.0,59.0036,59.0632,58.9837,59.0433,127920.0
2018-09-20 11:30:00,59.42,59.47,59.37,59.44,207180.0,59.0632,59.1129,59.0135,59.0831,207180.0
2018-09-20 11:35:00,59.44,59.51,59.42,59.45,257640.0,59.0831,59.1527,59.0632,59.093,257640.0
2018-09-20 11:40:00,59.46,59.48,59.44,59.47,124500.0,59.103,59.1228,59.0831,59.1129,124500.0
2018-09-20 11:45:00,59.47,59.5,59.41,59.47,102920.0,59.1129,59.1427,59.0533,59.1129,102920.0
2018-09-20 11:50:00,59.47,59.5,59.44,59.48,147740.0,59.1129,59.1427,59.0831,59.1228,147740.0
2018-09-20 11:55:00,59.5,59.5,59.42,59.47,103080.0,59.1427,59.1427,59.0632,59.1129,103080.0
2018-09-20 12:00:00,59.47,59.49,59.4,59.4,129660.0,59.1129,59.1328,59.0433,59.0433,129660.0
2018-09-20 12:05:00,59.4,59.48,59.39,59.46,80000.0,59.0433,59.1228,59.0334,59.103,80000.0
2018-09-20 12:10:00,59.47,59.49,59.4,59.44,239540.0,59.1129,59.1328,59.0433,59.0831,239540.0
2018-09-20 12:15:00,59.43,59.47,59.43,59.46,93680.0,59.0731,59.1129,59.0731,59.103,93680.0
2018-09-20 12:20:00,59.45,59.54,59.44,59.52,140820.0,59.093,59.1825,59.0831,59.1626,140820.0
2018-09-20 12:25:00,59.54,59.56,59.52,59.55,153000.0,59.1825,59.2024,59.1626,59.1924,153000.0
2018-09-20 12:30:00,59.55,59.56,59.48,59.51,98400.0,59.1924,59.2024,59.1228,59.1527,98400.0
2018-09-20 12:35:00,59.5,59.6,59.46,59.59,217220.0,59.1427,59.2421,59.103,59.2322,217220.0
2018-09-20 12:40:00,59.59,59.6,59.53,59.57,88220.0,59.2322,59.2421,59.1725,59.2123,88220.0
2018-09-20 12:45:00,59.59,59.6,59.56,59.59,133120.0,59.2322,59.2421,59.2024,59.2322,133120.0
2018-09-20 12:50:00,59.59,59.66,59.59,59.63,166960.0,59.2322,59.3018,59.2322,59.2719,166960.0
2018-09-20 12:55:00,59.62,59.62,59.57,59.61,74140.0,59.262,59.262,59.2123,59.2521,74140.0
2018-09-20 13:00:00,59.62,59.63,59.58,59.63,75100.0,59.262,59.2719,59.2222,59.2719,75100.0
2018-09-20 13:05:00,59.62,59.67,59.62,59.64,194260.0,59.262,59.3117,59.262,59.2819,194260.0
2018-09-20 13:10:00,59.64,59.64,59.58,59.59,127380.0,59.2819,59.2819,59.2222,59.2322,127380.0
2018-09-20 13:15:00,59.58,59.61,59.54,59.59,113960.0,59.2222,59.2521,59.1825,59.2322,113960.0
2018-09-20 13:20:00,59.59,59.6,59.52,59.56,99100.0,59.2322,59.2421,59.1626,59.2024,99100.0
2018-09-20 13:25:00,59.56,59.57,59.46,59.5,98920.0,59.2024,59.2123,59.103,59.1427,98920.0
2018-09-20 13:30:00,59.49,59.55,59.49,59.55,119420.0,59.1328,59.1924,59.1328,59.1924,119420.0
2018-09-20 13:35:00,59.51,59.54,59.46,59.51,82580.0,59.1527,59.1825,59.103,59.1527,82580.0
2018-09-20 13:40:00,59.51,59.51,59.45,59.48,76520.0,59.1527,59.1527,59.093,59.1228,76520.0
2018-09-20 13:45:00,59.44,59.5,59.42,59.47,38000.0,59.0831,59.1427,59.0632,59.1129,38000.0
2018-09-20 13:50:00,59.46,59.46,59.38,59.41,87060.0,59.103,59.103,59.0234,59.0533,87060.0
2018-09-20 13:55:00,59.43,59.47,59.43,59.46,82000.0,59.0731,59.1129,59.0731,59.103,82000.0
2018-09-20 14:00:00,59.46,59.49,59.44,59.47,59220.0,59.103,59.1328,59.0831,59.1129,59220.0
2018-09-20 14:05:00,59.47,59.48,59.43,59.44,58100.0,59.1129,59.1228,59.0731,59.0831,58100.0
2018-09-20 14:10:00,59.44,59.48,59.43,59.45,52000.0,59.0831,59.1228,59.0731,59.093,52000.0
2018-09-20 14:15:00,59.44,59.44,59.38,59.42,83000.0,59.0831,59.0831,59.0234,59.0632,83000.0
2018-09-20 14:20:00,59.42,59.42,59.37,59.39,28000.0,59.0632,59.0632,59.0135,59.0334,28000.0
2018-09-20 14:25:00,59.39,59.46,59.39,59.43,83980.0,59.0334,59.103,59.0334,59.0731,83980.0
2018-09-20 14:30:00,59.45,59.5,59.44,59.47,64000.0,59.093,59.1427,59.0831,59.1129,64000.0
2018-09-20 14:35:00,59.47,59.49,59.45,59.45,45680.0,59.1129,59.1328,59.093,59.093,45680.0
2018-09-20 14:40:00,59.47,59.5,59.45,59.48,67080.0,59.1129,59.1427,59.093,59.1228,67080.0
2018-09-20 14:45:00,59.51,59.53,59.5,59.53,62260.0,59.1527,59.1725,59.1427,59.1725,62260.0
2018-09-20 14:50:00,59.53,59.57,59.52,59.56,103900.0,59.1725,59.2123,59.1626,59.2024,103900.0
2018-09-20 14:55:00,59.57,59.58,59.55,59.55,64000.0,59.2123,59.2222,59.1924,59.1924,64000.0
2018-09-20 15:00:00,59.55,59.59,59.55,59.57,102000.0,59.1924,59.2322,59.1924,59.2123,102000.0
2018-09-20 15:05:00,59.56,59.6,59.56,59.59,72000.0,59.2024,59.2421,59.2024,59.2322,72000.0
2018-09-20 15:10:00,59.6,59.64,59.58,59.63,224880.0,59.2421,59.2819,59.2222,59.2719,224880.0
2018-09-20 15:15:00,59.63,59.66,59.6,59.6,213980.0,59.2719,59.3018,59.2421,59.2421,213980.0
2018-09-20 15:20:00,59.61,59.65,59.57,59.64,226920.0,59.2521,59.2918,59.2123,59.2819,226920.0
2018-09-20 15:25:00,59.65,59.68,59.63,59.68,192800.0,59.2918,59.3216,59.2719,59.3216,192800.0
2018-09-20 15:30:00,59.67,59.68,59.65,59.68,270080.0,59.3117,59.3216,59.2918,59.3216,270080.0
2018-09-20 15:35:00,59.68,59.7,59.61,59.63,200800.0,59.3216,59.3415,59.2521,59.2719,200800.0
2018-09-20 15:40:00,59.62,59.66,59.58,59.6,263980.0,59.262,59.3018,59.2222,59.2421,263980.0
2018-09-20 15:45:00,59.59,59.6,59.54,59.55,576100.0,59.2322,59.2421,59.1825,59.1924,576100.0
2018-09-20 15:50:00,59.51,59.57,59.48,59.57,482340.0,59.1527,59.2123,59.1228,59.2123,482340.0
2018-09-20 15:55:00,59.56,59.62,59.55,59.58,1052560.0,59.2024,59.262,59.1924,59.2222,1052560.0
2018-09-21 09:30:00,59.69,59.83,59.55,59.71,10043240.0,59.3316,59.4707,59.1924,59.3515,10043240.0
2018-09-21 09:35:00,59.68,59.75,59.65,59.72,639660.0,59.3216,59.3912,59.2918,59.3614,639660.0
2018-09-21 09:40:00,59.73,59.73,59.45,59.48,488220.0,59.3713,59.3713,59.093,59.1228,488220.0
2018-09-21 09:45:00,59.52,59.55,59.46,59.49,292620.0,59.1626,59.1924,59.103,59.1328,292620.0
2018-09-21 09:50:00,59.5,59.51,59.17,59.27,615080.0,59.1427,59.1527,58.8147,58.9141,615080.0
2018-09-21 09:55:00,59.32,59.41,59.27,59.27,170940.0,58.9638,59.0533,58.9141,58.9141,170940.0
2018-09-21 10:00:00,59.26,59.3,59.21,59.21,278420.0,58.9042,58.9439,58.8545,58.8545,278420.0
2018-09-21 10:05:00,59.23,59.36,59.2,59.34,241360.0,58.8743,59.0036,58.8445,58.9837,241360.0
2018-09-21 10:10:00,59.32,59.38,59.29,59.36,248620.0,58.9638,59.0234,58.934,59.0036,248620.0
2018-09-21 10:15:00,59.33,59.36,59.26,59.29,197200.0,58.9737,59.0036,58.9042,58.934,197200.0
2018-09-21 10:20:00,59.32,59.33,59.07,59.15,346060.0,58.9638,58.9737,58.7153,58.7948,346060.0
2018-09-21 10:25:00,59.15,59.18,59.06,59.1,212000.0,58.7948,58.8246,58.7054,58.7451,212000.0
2018-09-21 10:30:00,59.06,59.09,58.96,59.0,358120.0,58.7054,58.7352,58.606,58.6457,358120.0
2018-09-21 10:35:00,59.03,59.11,59.0,59.07,224000.0,58.6755,58.7551,58.6457,58.7153,224000.0
2018-09-21 10:40:00,59.08,59.12,59.03,59.07,187140.0,58.7252,58.765,58.6755,58.7153,187140.0
2018-09-21 10:45:00,59.07,59.08,59.0,59.04,247800.0,58.7153,58.7252,58.6457,58.6855,247800.0
2018-09-21 10:50:00,59.06,59.08,58.98,59.0,367880.0,58.7054,58.7252,58.6258,58.6457,367880.0
2018-09-21 10:55:00,59.01,59.05,58.98,59.01,242040.0,58.6557,58.6954,58.6258,58.6557,242040.0
2018-09-21 11:00:00,59.01,59.07,58.95,59.05,221040.0,58.6557,58.7153,58.596,58.6954,221040.0
2018-09-21 11:05:00,59.05,59.17,59.05,59.11,166000.0,58.6954,58.8147,58.6954,58.7551,166000.0
2018-09-21 11:10:00,59.11,59.21,59.11,59.19,123000.0,58.7551,58.8545,58.7551,58.8346,123000.0
2018-09-21 11:15:00,59.17,59.24,59.17,59.19,193160.0,58.8147,58.8843,58.8147,58.8346,193160.0
2018-09-21 11:20:00,59.19,59.21,59.16,59.2,105300.0,58.8346,58.8545,58.8048,58.8445,105300.0
2018-09-21 11:25:00,59.2,59.3,59.2,59.29,157500.0,58.8445,58.9439,58.8445,58.934,157500.0
2018-09-21 11:30:00,59.3,59.35,59.28,59.33,225000.0,58.9439,58.9936,58.924,58.9737,225000.0
2018-09-21 11:35:00,59.33,59.33,59.28,59.33,127420.0,58.9737,58.9737,58.924,58.9737,127420.0
2018-09-21 11:40:00,59.33,59.33,59.28,59.3,162500.0,58.9737,58.9737,58.924,58.9439,162500.0
2018-09-21 11:45:00,59.3,59.4,59.3,59.36,225840.0,58.9439,59.0433,58.9439,59.0036,225840.0
2018-09-21 11:50:00,59.35,59.38,59.3,59.35,66180.0,58.9936,59.0234,58.9439,58.9936,66180.0
2018-09-21 11:55:00,59.37,59.37,59.28,59.3,75340.0,59.0135,59.0135,58.924,58.9439,75340.0
2018-09-21 12:00:00,59.32,59.36,59.25,59.26,128500.0,58.9638,59.0036,58.8942,58.9042,128500.0
2018-09-21 12:05:00,59.26,59.32,59.25,59.32,50000.0,58.9042,58.9638,58.8942,58.9638,50000.0
2018-09-21 12:10:00,59.32,59.37,59.27,59.27,90000.0,58.9638,59.0135,58.9141,58.9141,90000.0
2018-09-21 12:15:00,59.26,59.26,59.21,59.22,86540.0,58.9042,58.9042,58.8545,58.8644,86540.0
2018-09-21 12:20:00,59.23,59.26,59.2,59.25,236720.0,58.8743,58.9042,58.8445,58.8942,236720.0
2018-09-21 12:25:00,59.24,59.28,59.22,59.23,121580.0,58.8843,58.924,58.8644,58.8743,121580.0
2018-09-21 12:30:00,59.24,59.24,59.15,59.17,179560.0,58.8843,58.8843,58.7948,58.8147,179560.0
2018-09-21 12:35:00,59.17,59.22,59.15,59.22,260300.0,58.8147,58.8644,58.7948,58.8644,260300.0
2018-09-21 12:40:00,59.22,59.24,59.15,59.15,163560.0,58.8644,58.8843,58.7948,58.7948,163560.0
2018-09-21 12:45:00,59.18,59.26,59.17,59.26,106760.0,58.8246,58.9042,58.8147,58.9042,106760.0
2018-09-21 12:50:00,59.26,59.27,59.22,59.24,53460.0,58.9042,58.9141,58.8644,58.8843,53460.0
2018-09-21 12:55:00,59.25,59.25,59.21,59.22,68220.0,58.8942,58.8942,58.8545,58.8644,68220.0
2018-09-21 13:00:00,59.19,59.22,59.18,59.2,148040.0,58.8346,58.8644,58.8246,58.8445,148040.0
2018-09-21 13:05:00,59.18,59.2,59.16,59.17,89240.0,58.8246,58.8445,58.8048,58.8147,89240.0
2018-09-21 13:10:00,59.18,59.18,59.08,59.11,207700.0,58.8246,58.8246,58.7252,58.7551,207700.0
2018-09-21 13:15:00,59.1,59.18,59.1,59.12,179280.0,58.7451,58.8246,58.7451,58.765,179280.0
2018-09-21 13:20:00,59.15,59.15,59.09,59.13,100140.0,58.7948,58.7948,58.7352,58.7749,100140.0
2018-09-21 13:25:00,59.11,59.13,59.09,59.09,67480.0,58.7551,58.7749,58.7352,58.7352,67480.0
2018-09-21 13:30:00,59.08,59.11,59.05,59.08,113440.0,58.7252,58.7551,58.6954,58.7252,113440.0
2018-09-21 13:35:00,59.07,59.08,59.06,59.07,77320.0,58.7153,58.7252,58.7054,58.7153,77320.0
2018-09-21 13:40:00,59.06,59.07,59.02,59.03,151400.0,58.7054,58.7153,58.6656,58.6755,151400.0
2018-09-21 13:45:00,59.05,59.05,59.0,59.02,160580.0,58.6954,58.6954,58.6457,58.6656,160580.0
2018-09-21 13:50:00,59.03,59.07,59.03,59.06,195720.0,58.6755,58.7153,58.6755,58.7054,195720.0
2018-09-21 13:55:00,59.06,59.09,59.04,59.06,157260.0,58.7054,58.7352,58.6855,58.7054,157260.0
2018-09-21 14:00:00,59.07,59.07,59.02,59.04,119680.0,58.7153,58.7153,58.6656,58.6855,119680.0
2018-09-21 14:05:00,59.02,59.02,58.96,58.98,213280.0,58.6656,58.6656,58.606,58.6258,213280.0
2018-09-21 14:10:00,58.99,59.01,58.89,58.89,255060.0,58.6358,58.6557,58.5364,58.5364,255060.0
2018-09-21 14:15:00,58.88,58.92,58.87,58.88,155620.0,58.5264,58.5662,58.5165,58.5264,155620.0
2018-09-21 14:20:00,58.87,58.96,58.87,58.9,159660.0,58.5165,58.606,58.5165,58.5463,159660.0
2018-09-21 14:25:00,58.91,58.98,58.91,58.96,90120.0,58.5563,58.6258,58.5563,58.606,90120.0
2018-09-21 14:30:00,58.96,58.99,58.95,58.97,64020.0,58.606,58.6358,58.596,58.6159,64020.0
2018-09-21 14:35:00,58.95,58.99,58.94,58.95,114000.0,58.596,58.6358,58.5861,58.596,114000.0
2018-09-21 14:40:00,58.94,58.95,58.9,58.9,120880.0,58.5861,58.596,58.5463,58.5463,120880.0
2018-09-21 14:45:00,58.91,58.94,58.88,58.9,106800.0,58.5563,58.5861,58.5264,58.5463,106800.0
2018-09-21 14:50:00,58.9,58.92,58.83,58.84,136300.0,58.5463,58.5662,58.4767,58.4867,136300.0
2018-09-21 14:55:00,58.83,58.88,58.82,58.84,131840.0,58.4767,58.5264,58.4668,58.4867,131840.0
2018-09-21 15:00:00,58.84,58.86,58.78,58.78,146660.0,58.4867,58.5066,58.427,58.427,146660.0
2018-09-21 15:05:00,58.79,58.83,58.68,58.7,292320.0,58.437,58.4767,58.3276,58.3475,292320.0
2018-09-21 15:10:00,58.71,58.81,58.7,58.8,412720.0,58.3575,58.4569,58.3475,58.4469,412720.0
2018-09-21 15:15:00,58.79,58.81,58.75,58.78,200040.0,58.437,58.4569,58.3972,58.427,200040.0
2018-09-21 15:20:00,58.8,58.87,58.77,58.86,211500.0,58.4469,58.5165,58.4171,58.5066,211500.0
2018-09-21 15:25:00,58.85,58.87,58.82,58.83,201760.0,58.4966,58.5165,58.4668,58.4767,201760.0
2018-09-21 15:30:00,58.84,58.86,58.82,58.84,208920.0,58.4867,58.5066,58.4668,58.4867,208920.0
2018-09-21 15:35:00,58.84,58.84,58.77,58.81,356780.0,58.4867,58.4867,58.4171,58.4569,356780.0
2018-09-21 15:40:00,58.82,58.83,58.67,58.7,517500.0,58.4668,58.4767,58.3177,58.3475,517500.0
2018-09-21 15:45:00,58.71,58.88,58.71,58.85,679120.0,58.3575,58.5264,58.3575,58.4966,679120.0
2018-09-21 15:50:00,58.85,58.92,58.85,58.9,810060.0,58.4966,58.5662,58.4966,58.5463,810060.0
2018-09-21 15:55:00,58.89,58.9,58.6,58.6,3153980.0,58.5364,58.5463,58.2481,58.2481,3153980.0
2018-09-24 09:30:00,58.0,58.11,57.58,57.75,1559600.0,57.6517,57.7611,57.2342,57.4032,1559600.0
2018-09-24 09:35:00,57.72,58.12,57.72,58.1,578740.0,57.3734,57.771,57.3734,57.7511,578740.0
2018-09-24 09:40:00,58.11,58.2,57.99,58.15,398440.0,57.7611,57.8505,57.6418,57.8008,398440.0
2018-09-24 09:45:00,58.23,58.39,58.14,58.21,234580.0,57.8803,58.0394,57.7909,57.8605,234580.0
2018-09-24 09:50:00,58.24,58.27,58.15,58.24,203660.0,57.8903,57.9201,57.8008,57.8903,203660.0
2018-09-24 09:55:00,58.25,58.44,58.23,58.36,158500.0,57.9002,58.0891,57.8803,58.0096,158500.0
2018-09-24 10:00:00,58.38,58.38,58.23,58.29,440560.0,58.0294,58.0294,57.8803,57.94,440560.0
2018-09-24 10:05:00,58.33,58.44,58.28,58.38,241160.0,57.9797,58.0891,57.93,58.0294,241160.0
2018-09-24 10:10:00,58.37,58.45,58.3,58.43,200600.0,58.0195,58.099,57.9499,58.0791,200600.0
2018-09-24 10:15:00,58.44,58.45,58.26,58.29,328500.0,58.0891,58.099,57.9102,57.94,328500.0
2018-09-24 10:20:00,58.29,58.36,58.27,58.27,416420.0,57.94,58.0096,57.9201,57.9201,416420.0
2018-09-24 10:25:00,58.25,58.31,58.21,58.27,245400.0,57.9002,57.9599,57.8605,57.9201,245400.0
2018-09-24 10:30:00,58.28,58.33,58.18,58.28,180000.0,57.93,57.9797,57.8306,57.93,180000.0
2018-09-24 10:35:00,58.26,58.4,58.25,58.28,192220.0,57.9102,58.0493,57.9002,57.93,192220.0
2018-09-24 10:40:00,58.26,58.3,58.19,58.26,179680.0,57.9102,57.9499,57.8406,57.9102,179680.0
2018-09-24 10:45:00,58.2,58.25,57.99,58.04,380960.0,57.8505,57.9002,57.6418,57.6915,380960.0
2018-09-24 10:50:00,58.08,58.15,58.08,58.1,157020.0,57.7312,57.8008,57.7312,57.7511,157020.0
2018-09-24 10:55:00,58.06,58.28,58.06,58.28,89560.0,57.7114,57.93,57.7114,57.93,89560.0
2018-09-24 11:00:00,58.3,58.34,58.26,58.32,137520.0,57.9499,57.9897,57.9102,57.9698,137520.0
2018-09-24 11:05:00,58.32,58.33,58.23,58.23,63440.0,57.9698,57.9797,57.8803,57.8803,63440.0
2018-09-24 11:10:00,58.23,58.29,58.15,58.26,86700.0,57.8803,57.94,57.8008,57.9102,86700.0
2018-09-24 11:15:00,58.23,58.37,58.23,58.36,78360.0,57.8803,58.0195,57.8803,58.0096,78360.0
2018-09-24 11:20:00,58.38,58.57,58.37,58.52,167920.0,58.0294,58.2183,58.0195,58.1686,167920.0
2018-09-24 11:25:00,58.53,58.67,58.53,58.67,132900.0,58.1785,58.3177,58.1785,58.3177,132900.0
2018-09-24 11:30:00,58.67,58.82,58.67,58.82,232880.0,58.3177,58.4668,58.3177,58.4668,232880.0
2018-09-24 11:35:00,58.75,58.78,58.67,58.7,80340.0,58.3972,58.427,58.3177,58.3475,80340.0
2018-09-24 11:40:00,58.73,58.76,58.68,58.71,169140.0,58.3773,58.4072,58.3276,58.3575,169140.0
2018-09-24 11:45:00,58.69,58.77,58.69,58.73,225280.0,58.3376,58.4171,58.3376,58.3773,225280.0
2018-09-24 11:50:00,58.74,58.84,58.72,58.82,167120.0,58.3873,58.4867,58.3674,58.4668,167120.0
2018-09-24 11:55:00,58.84,58.87,58.79,58.81,193980.0,58.4867,58.5165,58.437,58.4569,193980.0
2018-09-24 12:00:00,58.83,58.89,58.8,58.86,202400.0,58.4767,58.5364,58.4469,58.5066,202400.0
2018-09-24 12:05:00,58.86,58.91,58.75,58.81,133360.0,58.5066,58.5563,58.3972,58.4569,133360.0
2018-09-24 12:10:00,58.82,58.89,58.76,58.85,209700.0,58.4668,58.5364,58.4072,58.4966,209700.0
2018-09-24 12:15:00,58.84,58.95,58.84,58.91,125000.0,58.4867,58.596,58.4867,58.5563,125000.0
2018-09-24 12:20:00,58.92,58.94,58.91,58.93,100780.0,58.5662,58.5861,58.5563,58.5761,100780.0
2018-09-24 12:25:00,58.92,58.93,58.86,58.91,181720.0,58.5662,58.5761,58.5066,58.5563,181720.0
2018-09-24 12:30:00,58.91,58.94,58.91,58.91,42540.0,58.5563,58.5861,58.5563,58.5563,42540.0
2018-09-24 12:35:00,58.92,59.02,58.92,59.0,160940.0,58.5662,58.6656,58.5662,58.6457,160940.0
2018-09-24 12:40:00,59.0,59.09,59.0,59.09,147420.0,58.6457,58.7352,58.6457,58.7352,147420.0
2018-09-24 12:45:00,59.09,59.12,59.03,59.1,136660.0,58.7352,58.765,58.6755,58.7451,136660.0
2018-09-24 12:50:00,59.09,59.12,58.97,58.98,159740.0,58.7352,58.765,58.6159,58.6258,159740.0
2018-09-24 12:55:00,58.97,59.01,58.95,58.99,114820.0,58.6159,58.6557,58.596,58.6358,114820.0
2018-09-24 13:00:00,59.03,59.04,58.96,59.0,47340.0,58.6755,58.6855,58.606,58.6457,47340.0
2018-09-24 13:05:00,59.01,59.03,58.99,58.99,113760.0,58.6557,58.6755,58.6358,58.6358,113760.0
2018-09-24 13:10:00,59.0,59.0,58.97,58.98,66020.0,58.6457,58.6457,58.6159,58.6258,66020.0
2018-09-24 13:15:00,58.98,59.05,58.96,59.02,120240.0,58.6258,58.6954,58.606,58.6656,120240.0
2018-09-24 13:20:00,59.03,59.14,59.02,59.08,95240.0,58.6755,58.7849,58.6656,58.7252,95240.0
2018-09-24 13:25:00,59.07,59.07,58.99,58.99,56200.0,58.7153,58.7153,58.6358,58.6358,56200.0
2018-09-24 13:30:00,59.01,59.04,58.99,59.02,22000.0,58.6557,58.6855,58.6358,58.6656,22000.0
2018-09-24 13:35:00,59.02,59.11,58.99,59.11,96900.0,58.6656,58.7551,58.6358,58.7551,96900.0
2018-09-24 13:40:00,59.12,59.2,59.1,59.18,220620.0,58.765,58.8445,58.7451,58.8246,220620.0
2018-09-24 13:45:00,59.2,59.23,59.17,59.19,143860.0,58.8445,58.8743,58.8147,58.8346,143860.0
2018-09-24 13:50:00,59.17,59.24,59.17,59.23,890520.0,58.8147,58.8843,58.8147,58.8743,890520.0
2018-09-24 13:55:00,59.22,59.25,59.21,59.21,165380.0,58.8644,58.8942,58.8545,58.8545,165380.0
2018-09-24 14:00:00,59.24,59.26,59.16,59.16,84380.0,58.8843,58.9042,58.8048,58.8048,84380.0
2018-09-24 14:05:00,59.17,59.18,59.13,59.17,110360.0,58.8147,58.8246,58.7749,58.8147,110360.0
2018-09-24 14:10:00,59.18,59.19,59.15,59.16,72140.0,58.8246,58.8346,58.7948,58.8048,72140.0
2018-09-24 14:15:00,59.16,59.19,59.15,59.18,62920.0,58.8048,58.8346,58.7948,58.8246,62920.0
2018-09-24 14:20:00,59.16,59.16,59.09,59.09,50000.0,58.8048,58.8048,58.7352,58.7352,50000.0
2018-09-24 14:25:00,59.07,59.11,59.05,59.05,94360.0,58.7153,58.7551,58.6954,58.6954,94360.0
2018-09-24 14:30:00,59.06,59.11,59.04,59.08,82680.0,58.7054,58.7551,58.6855,58.7252,82680.0
2018-09-24 14:35:00,59.08,59.09,59.03,59.08,108900.0,58.7252,58.7352,58.6755,58.7252,108900.0
2018-09-24 14:40:00,59.1,59.12,59.07,59.09,52000.0,58.7451,58.765,58.7153,58.7352,52000.0
2018-09-24 14:45:00,59.1,59.11,59.03,59.03,79000.0,58.7451,58.7551,58.6755,58.6755,79000.0
2018-09-24 14:50:00,59.04,59.05,59.01,59.05,91780.0,58.6855,58.6954,58.6557,58.6954,91780.0
2018-09-24 14:55:00,59.03,59.03,58.98,58.99,57900.0,58.6755,58.6755,58.6258,58.6358,57900.0
2018-09-24 15:00:00,58.99,59.05,58.98,59.05,50000.0,58.6358,58.6954,58.6258,58.6954,50000.0
2018-09-24 15:05:00,59.03,59.14,59.03,59.06,121360.0,58.6755,58.7849,58.6755,58.7054,121360.0
2018-09-24 15:10:00,59.05,59.06,58.99,58.99,76060.0,58.6954,58.7054,58.6358,58.6358,76060.0
2018-09-24 15:15:00,58.98,59.01,58.96,59.0,108260.0,58.6258,58.6557,58.606,58.6457,108260.0
2018-09-24 15:20:00,58.99,59.0,58.97,59.0,84800.0,58.6358,58.6457,58.6159,58.6457,84800.0
2018-09-24 15:25:00,59.01,59.04,58.97,58.98,138960.0,58.6557,58.6855,58.6159,58.6258,138960.0
2018-09-24 15:30:00,58.99,59.01,58.93,58.98,164000.0,58.6358,58.6557,58.5761,58.6258,164000.0
2018-09-24 15:35:00,58.99,59.0,58.88,58.9,295480.0,58.6358,58.6457,58.5264,58.5463,295480.0
2018-09-24 15:40:00,58.91,58.97,58.9,58.95,187660.0,58.5563,58.6159,58.5463,58.596,187660.0
2018-09-24 15:45:00,58.96,58.98,58.93,58.95,192700.0,58.606,58.6258,58.5761,58.596,192700.0
2018-09-24 15:50:00,58.95,59.02,58.95,58.95,203600.0,58.596,58.6656,58.596,58.596,203600.0
2018-09-24 15:55:00,58.95,59.07,58.94,58.97,952900.0,58.596,58.7153,58.5861,58.6159,952900.0
2018-09-25 09:30:00,59.21,59.25,58.75,58.75,742260.0,58.8545,58.8942,58.3972,58.3972,742260.0
2018-09-25 09:35:00,58.78,58.98,58.7,58.95,278000.0,58.427,58.6258,58.3475,58.596,278000.0
2018-09-25 09:40:00,58.95,59.08,58.91,59.02,288540.0,58.596,58.7252,58.5563,58.6656,288540.0
2018-09-25 09:45:00,59.04,59.17,59.01,59.14,268940.0,58.6855,58.8147,58.6557,58.7849,268940.0
2018-09-25 09:50:00,59.12,59.27,59.12,59.22,261500.0,58.765,58.9141,58.765,58.8644,261500.0
2018-09-25 09:55:00,59.23,59.37,59.2,59.35,243020.0,58.8743,59.0135,58.8445,58.9936,243020.0
2018-09-25 10:00:00,59.33,59.34,59.23,59.28,329260.0,58.9737,58.9837,58.8743,58.924,329260.0
2018-09-25 10:05:00,59.28,59.31,59.1,59.19,118680.0,58.924,58.9539,58.7451,58.8346,118680.0
2018-09-25 10:10:00,59.18,59.2,59.13,59.19,69000.0,58.8246,58.8445,58.7749,58.8346,69000.0
2018-09-25 10:15:00,59.21,59.26,59.17,59.2,132360.0,58.8545,58.9042,58.8147,58.8445,132360.0
2018-09-25 10:20:00,59.21,59.23,59.14,59.17,125240.0,58.8545,58.8743,58.7849,58.8147,125240.0
2018-09-25 10:25:00,59.18,59.19,59.08,59.17,235700.0,58.8246,58.8346,58.7252,58.8147,235700.0
2018-09-25 10:30:00,59.19,59.35,59.19,59.33,260220.0,58.8346,58.9936,58.8346,58.9737,260220.0
2018-09-25 10:35:00,59.32,59.34,59.24,59.34,263440.0,58.9638,58.9837,58.8843,58.9837,263440.0
2018-09-25 10:40:00,59.34,59.36,59.32,59.32,155560.0,58.9837,59.0036,58.9638,58.9638,155560.0
2018-09-25 10:45:00,59.34,59.35,59.21,59.26,68000.0,58.9837,58.9936,58.8545,58.9042,68000.0
2018-09-25 10:50:00,59.26,59.26,59.21,59.21,52000.0,58.9042,58.9042,58.8545,58.8545,52000.0
2018-09-25 10:55:00,59.21,59.21,59.08,59.1,86680.0,58.8545,58.8545,58.7252,58.7451,86680.0
2018-09-25 11:00:00,59.07,59.18,59.06,59.16,249420.0,58.7153,58.8246,58.7054,58.8048,249420.0
2018-09-25 11:05:00,59.16,59.21,59.16,59.18,67620.0,58.8048,58.8545,58.8048,58.8246,67620.0
2018-09-25 11:10:00,59.2,59.29,59.19,59.25,116000.0,58.8445,58.934,58.8346,58.8942,116000.0
2018-09-25 11:15:00,59.28,59.36,59.26,59.34,180700.0,58.924,59.0036,58.9042,58.9837,180700.0
2018-09-25 11:20:00,59.33,59.38,59.3,59.37,179220.0,58.9737,59.0234,58.9439,59.0135,179220.0
2018-09-25 11:25:00,59.36,59.49,59.36,59.41,286560.0,59.0036,59.1328,59.0036,59.0533,286560.0
2018-09-25 11:30:00,59.43,59.5,59.43,59.48,163760.0,59.0731,59.1427,59.0731,59.1228,163760.0
2018-09-25 11:35:00,59.49,59.5,59.44,59.45,196860.0,59.1328,59.1427,59.0831,59.093,196860.0
2018-09-25 11:40:00,59.44,59.46,59.42,59.42,176420.0,59.0831,59.103,59.0632,59.0632,176420.0
2018-09-25 11:45:00,59.42,59.44,59.4,59.42,117680.0,59.0632,59.0831,59.0433,59.0632,117680.0
2018-09-25 11:50:00,59.42,59.48,59.42,59.46,104700.0,59.0632,59.1228,59.0632,59.103,104700.0
2018-09-25 11:55:00,59.46,59.48,59.43,59.44,922600.0,59.103,59.1228,59.0731,59.0831,922600.0
2018-09-25 12:00:00,59.46,59.51,59.42,59.49,638420.0,59.103,59.1527,59.0632,59.1328,638420.0
2018-09-25 12:05:00,59.47,59.54,59.45,59.53,204160.0,59.1129,59.1825,59.093,59.1725,204160.0
2018-09-25 12:10:00,59.54,59.57,59.51,59.52,208000.0,59.1825,59.2123,59.1527,59.1626,208000.0
2018-09-25 12:15:00,59.52,59.52,59.47,59.49,150320.0,59.1626,59.1626,59.1129,59.1328,150320.0
2018-09-25 12:20:00,59.49,59.53,59.47,59.53,753300.0,59.1328,59.1725,59.1129,59.1725,753300.0
2018-09-25 12:25:00,59.51,59.58,59.51,59.56,168000.0,59.1527,59.2222,59.1527,59.2024,168000.0
2018-09-25 12:30:00,59.56,59.58,59.54,59.58,345260.0,59.2024,59.2222,59.1825,59.2222,345260.0
2018-09-25 12:35:00,59.57,59.6,59.52,59.53,135860.0,59.2123,59.2421,59.1626,59.1725,135860.0
2018-09-25 12:40:00,59.53,59.55,59.5,59.52,65500.0,59.1725,59.1924,59.1427,59.1626,65500.0
2018-09-25 12:45:00,59.52,59.57,59.51,59.57,80800.0,59.1626,59.2123,59.1527,59.2123,80800.0
2018-09-25 12:50:00,59.57,59.57,59.52,59.56,64920.0,59.2123,59.2123,59.1626,59.2024,64920.0
2018-09-25 12:55:00,59.55,59.57,59.53,59.53,139100.0,59.1924,59.2123,59.1725,59.1725,139100.0
2018-09-25 13:00:00,59.53,59.57,59.53,59.57,130880.0,59.1725,59.2123,59.1725,59.2123,130880.0
2018-09-25 13:05:00,59.57,59.62,59.57,59.59,241640.0,59.2123,59.262,59.2123,59.2322,241640.0
2018-09-25 13:10:00,59.58,59.65,59.52,59.63,161500.0,59.2222,59.2918,59.1626,59.2719,161500.0
2018-09-25 13:15:00,59.63,59.65,59.56,59.63,164440.0,59.2719,59.2918,59.2024,59.2719,164440.0
2018-09-25 13:20:00,59.61,59.66,59.6,59.63,122000.0,59.2521,59.3018,59.2421,59.2719,122000.0
2018-09-25 13:25:00,59.65,59.68,59.62,59.65,112600.0,59.2918,59.3216,59.262,59.2918,112600.0
2018-09-25 13:30:00,59.64,59.68,59.62,59.64,112560.0,59.2819,59.3216,59.262,59.2819,112560.0
2018-09-25 13:35:00,59.64,59.73,59.64,59.72,168280.0,59.2819,59.3713,59.2819,59.3614,168280.0
2018-09-25 13:40:00,59.73,59.73,59.52,59.55,381960.0,59.3713,59.3713,59.1626,59.1924,381960.0
2018-09-25 13:45:00,59.55,59.64,59.55,59.62,91500.0,59.1924,59.2819,59.1924,59.262,91500.0
2018-09-25 13:50:00,59.63,59.63,59.6,59.61,40000.0,59.2719,59.2719,59.2421,59.2521,40000.0
2018-09-25 13:55:00,59.61,59.64,59.58,59.6,83400.0,59.2521,59.2819,59.2222,59.2421,83400.0
2018-09-25 14:00:00,59.6,59.63,59.6,59.62,43000.0,59.2421,59.2719,59.2421,59.262,43000.0
2018-09-25 14:05:00,59.62,59.67,59.55,59.56,177600.0,59.262,59.3117,59.1924,59.2024,177600.0
2018-09-25 14:10:00,59.56,59.66,59.56,59.64,103800.0,59.2024,59.3018,59.2024,59.2819,103800.0
2018-09-25 14:15:00,59.64,59.64,59.59,59.59,35140.0,59.2819,59.2819,59.2322,59.2322,35140.0
2018-09-25 14:20:00,59.59,59.64,59.59,59.64,51900.0,59.2322,59.2819,59.2322,59.2819,51900.0
2018-09-25 14:25:00,59.62,59.63,59.59,59.6,86360.0,59.262,59.2719,59.2322,59.2421,86360.0
2018-09-25 14:30:00,59.59,59.61,59.59,59.6,74660.0,59.2322,59.2521,59.2322,59.2421,74660.0
2018-09-25 14:35:00,59.6,59.62,59.58,59.6,105580.0,59.2421,59.262,59.2222,59.2421,105580.0
2018-09-25 14:40:00,59.62,59.62,59.6,59.6,42640.0,59.262,59.262,59.2421,59.2421,42640.0
2018-09-25 14:45:00,59.6,59.65,59.6,59.63,120000.0,59.2421,59.2918,59.2421,59.2719,120000.0
2018-09-25 14:50:00,59.64,59.68,59.62,59.67,123200.0,59.2819,59.3216,59.262,59.3117,123200.0
2018-09-25 14:55:00,59.67,59.73,59.65,59.71,196540.0,59.3117,59.3713,59.2918,59.3515,196540.0
2018-09-25 15:00:00,59.72,59.75,59.64,59.67,182460.0,59.3614,59.3912,59.2819,59.3117,182460.0
2018-09-25 15:05:00,59.68,59.7,59.63,59.67,113280.0,59.3216,59.3415,59.2719,59.3117,113280.0
2018-09-25 15:10:00,59.66,59.69,59.65,59.69,100640.0,59.3018,59.3316,59.2918,59.3316,100640.0
2018-09-25 15:15:00,59.7,59.7,59.64,59.64,108880.0,59.3415,59.3415,59.2819,59.2819,108880.0
2018-09-25 15:20:00,59.64,59.7,59.64,59.68,156920.0,59.2819,59.3415,59.2819,59.3216,156920.0
2018-09-25 15:25:00,59.69,59.73,59.66,59.72,139740.0,59.3316,59.3713,59.3018,59.3614,139740.0
2018-09-25 15:30:00,59.72,59.76,59.66,59.68,215520.0,59.3614,59.4012,59.3018,59.3216,215520.0
2018-09-25 15:35:00,59.69,59.73,59.67,59.71,148400.0,59.3316,59.3713,59.3117,59.3515,148400.0
2018-09-25 15:40:00,59.71,59.71,59.64,59.7,316320.0,59.3515,59.3515,59.2819,59.3415,316320.0
2018-09-25 15:45:00,59.7,59.79,59.7,59.76,518980.0,59.3415,59.431,59.3415,59.4012,518980.0
2018-09-25 15:50:00,59.74,59.84,59.66,59.79,567280.0,59.3813,59.4807,59.3018,59.431,567280.0
2018-09-25 15:55:00,59.77,59.82,59.67,59.69,916340.0,59.4111,59.4608,59.3117,59.3316,916340.0
2018-09-26 09:30:00,59.61,59.75,59.56,59.57,913800.0,59.2521,59.3912,59.2024,59.2123,913800.0
2018-09-26 09:35:00,59.56,59.65,59.45,59.46,485960.0,59.2024,59.2918,59.093,59.103,485960.0
2018-09-26 09:40:00,59.49,59.63,59.43,59.6,303540.0,59.1328,59.2719,59.0731,59.2421,303540.0
2018-09-26 09:45:00,59.58,59.66,59.55,59.59,120000.0,59.2222,59.3018,59.1924,59.2322,120000.0
2018-09-26 09:50:00,59.6,59.6,59.41,59.41,155660.0,59.2421,59.2421,59.0533,59.0533,155660.0
2018-09-26 09:55:00,59.41,59.47,59.4,59.46,144280.0,59.0533,59.1129,59.0433,59.103,144280.0
2018-09-26 10:00:00,59.48,59.49,59.44,59.44,146100.0,59.1228,59.1328,59.0831,59.0831,146100.0
2018-09-26 10:05:00,59.43,59.45,59.3,59.31,167680.0,59.0731,59.093,58.9439,58.9539,167680.0
2018-09-26 10:10:00,59.32,59.42,59.27,59.39,140760.0,58.9638,59.0632,58.9141,59.0334,140760.0
2018-09-26 10:15:00,59.37,59.43,59.36,59.38,117840.0,59.0135,59.0731,59.0036,59.0234,117840.0
2018-09-26 10:20:00,59.37,59.46,59.34,59.44,102740.0,59.0135,59.103,58.9837,59.0831,102740.0
2018-09-26 10:25:00,59.43,59.44,59.39,59.39,80180.0,59.0731,59.0831,59.0334,59.0334,80180.0
2018-09-26 10:30:00,59.4,59.56,59.4,59.56,167160.0,59.0433,59.2024,59.0433,59.2024,167160.0
2018-09-26 10:35:00,59.57,59.69,59.57,59.68,230280.0,59.2123,59.3316,59.2123,59.3216,230280.0
2018-09-26 10:40:00,59.7,59.85,59.7,59.76,284560.0,59.3415,59.4906,59.3415,59.4012,284560.0
2018-09-26 10:45:00,59.78,59.88,59.78,59.83,189760.0,59.421,59.5204,59.421,59.4707,189760.0
2018-09-26 10:50:00,59.84,59.85,59.73,59.76,153680.0,59.4807,59.4906,59.3713,59.4012,153680.0
2018-09-26 10:55:00,59.71,59.83,59.7,59.83,102800.0,59.3515,59.4707,59.3415,59.4707,102800.0
2018-09-26 11:00:00,59.81,59.93,59.81,59.9,316780.0,59.4509,59.5701,59.4509,59.5403,316780.0
2018-09-26 11:05:00,59.9,59.95,59.85,59.89,228060.0,59.5403,59.59,59.4906,59.5304,228060.0
2018-09-26 11:10:00,59.88,59.91,59.83,59.84,128720.0,59.5204,59.5503,59.4707,59.4807,128720.0
2018-09-26 11:15:00,59.86,59.91,59.86,59.89,87400.0,59.5006,59.5503,59.5006,59.5304,87400.0
2018-09-26 11:20:00,59.89,59.89,59.82,59.86,111000.0,59.5304,59.5304,59.4608,59.5006,111000.0
2018-09-26 11:25:00,59.85,59.91,59.81,59.91,422040.0,59.4906,59.5503,59.4509,59.5503,422040.0
2018-09-26 11:30:00,59.92,59.93,59.86,59.88,90000.0,59.5602,59.5701,59.5006,59.5204,90000.0
2018-09-26 11:35:00,59.86,59.87,59.76,59.77,161080.0,59.5006,59.5105,59.4012,59.4111,161080.0
2018-09-26 11:40:00,59.75,59.79,59.74,59.77,74540.0,59.3912,59.431,59.3813,59.4111,74540.0
2018-09-26 11:45:00,59.79,59.92,59.79,59.91,197820.0,59.431,59.5602,59.431,59.5503,197820.0
2018-09-26 11:50:00,59.91,59.91,59.86,59.87,520320.0,59.5503,59.5503,59.5006,59.5105,520320.0
2018-09-26 11:55:00,59.89,59.91,59.82,59.82,112520.0,59.5304,59.5503,59.4608,59.4608,112520.0
2018-09-26 12:00:00,59.8,59.81,59.77,59.81,72000.0,59.4409,59.4509,59.4111,59.4509,72000.0
2018-09-26 12:05:00,59.81,59.85,59.77,59.77,129960.0,59.4509,59.4906,59.4111,59.4111,129960.0
2018-09-26 12:10:00,59.77,59.79,59.7,59.74,156340.0,59.4111,59.431,59.3415,59.3813,156340.0
2018-09-26 12:15:00,59.74,59.76,59.68,59.68,48120.0,59.3813,59.4012,59.3216,59.3216,48120.0
2018-09-26 12:20:00,59.69,59.71,59.66,59.69,126380.0,59.3316,59.3515,59.3018,59.3316,126380.0
2018-09-26 12:25:00,59.68,59.7,59.66,59.69,71000.0,59.3216,59.3415,59.3018,59.3316,71000.0
2018-09-26 12:30:00,59.69,59.7,59.66,59.67,47040.0,59.3316,59.3415,59.3018,59.3117,47040.0
2018-09-26 12:35:00,59.66,59.68,59.63,59.63,127400.0,59.3018,59.3216,59.2719,59.2719,127400.0
2018-09-26 12:40:00,59.63,59.67,59.63,59.65,57920.0,59.2719,59.3117,59.2719,59.2918,57920.0
2018-09-26 12:45:00,59.67,59.7,59.67,59.7,130800.0,59.3117,59.3415,59.3117,59.3415,130800.0
2018-09-26 12:50:00,59.69,59.7,59.65,59.67,47600.0,59.3316,59.3415,59.2918,59.3117,47600.0
2018-09-26 12:55:00,59.66,59.7,59.66,59.7,32000.0,59.3018,59.3415,59.3018,59.3415,32000.0
2018-09-26 13:00:00,59.7,59.73,59.7,59.72,32040.0,59.3415,59.3713,59.3415,59.3614,32040.0
2018-09-26 13:05:00,59.7,59.71,59.67,59.67,22000.0,59.3415,59.3515,59.3117,59.3117,22000.0
2018-09-26 13:10:00,59.69,59.76,59.69,59.75,62700.0,59.3316,59.4012,59.3316,59.3912,62700.0
2018-09-26 13:15:00,59.75,59.77,59.75,59.77,34000.0,59.3912,59.4111,59.3912,59.4111,34000.0
2018-09-26 13:20:00,59.78,59.79,59.76,59.79,71440.0,59.421,59.431,59.4012,59.431,71440.0
2018-09-26 13:25:00,59.79,59.8,59.73,59.75,159560.0,59.431,59.4409,59.3713,59.3912,159560.0
2018-09-26 13:30:00,59.75,59.81,59.72,59.81,230320.0,59.3912,59.4509,59.3614,59.4509,230320.0
2018-09-26 13:35:00,59.8,59.81,59.78,59.8,109160.0,59.4409,59.4509,59.421,59.4409,109160.0
2018-09-26 13:40:00,59.8,59.81,59.78,59.79,42760.0,59.4409,59.4509,59.421,59.431,42760.0
2018-09-26 13:45:00,59.79,59.8,59.71,59.74,98280.0,59.431,59.4409,59.3515,59.3813,98280.0
2018-09-26 13:50:00,59.74,59.83,59.74,59.82,82140.0,59.3813,59.4707,59.3813,59.4608,82140.0
2018-09-26 13:55:00,59.81,59.92,59.81,59.88,378880.0,59.4509,59.5602,59.4509,59.5204,378880.0
2018-09-26 14:00:00,59.87,60.04,59.68,60.03,562320.0,59.5105,59.6795,59.3216,59.6695,562320.0
2018-09-26 14:05:00,60.04,60.08,60.0,60.05,407440.0,59.6795,59.7192,59.6397,59.6894,407440.0
2018-09-26 14:10:00,60.06,60.1,60.03,60.1,136900.0,59.6994,59.7391,59.6695,59.7391,136900.0
2018-09-26 14:15:00,60.09,60.23,60.09,60.2,345980.0,59.7292,59.8683,59.7292,59.8385,345980.0
2018-09-26 14:20:00,60.2,60.21,60.15,60.18,168160.0,59.8385,59.8485,59.7888,59.8186,168160.0
2018-09-26 14:25:00,60.19,60.32,60.15,60.28,556460.0,59.8286,59.9578,59.7888,59.918,556460.0
2018-09-26 14:30:00,60.29,60.36,60.27,60.32,451660.0,59.928,59.9976,59.9081,59.9578,451660.0
2018-09-26 14:35:00,60.34,60.35,60.27,60.3,416620.0,59.9777,59.9876,59.9081,59.9379,416620.0
2018-09-26 14:40:00,60.31,60.31,60.16,60.17,359500.0,59.9479,59.9479,59.7988,59.8087,359500.0
2018-09-26 14:45:00,60.16,60.22,60.12,60.17,289880.0,59.7988,59.8584,59.759,59.8087,289880.0
2018-09-26 14:50:00,60.18,60.22,60.13,60.13,167000.0,59.8186,59.8584,59.7689,59.7689,167000.0
2018-09-26 14:55:00,60.13,60.2,60.13,60.17,121500.0,59.7689,59.8385,59.7689,59.8087,121500.0
2018-09-26 15:00:00,60.13,60.14,60.02,60.06,304300.0,59.7689,59.7789,59.6596,59.6994,304300.0
2018-09-26 15:05:00,60.04,60.07,59.96,60.05,212400.0,59.6795,59.7093,59.6,59.6894,212400.0
2018-09-26 15:10:00,60.05,60.08,60.02,60.07,138300.0,59.6894,59.7192,59.6596,59.7093,138300.0
2018-09-26 15:15:00,60.05,60.18,60.05,60.13,179000.0,59.6894,59.8186,59.6894,59.7689,179000.0
2018-09-26 15:20:00,60.12,60.28,60.12,60.27,397140.0,59.759,59.918,59.759,59.9081,397140.0
2018-09-26 15:25:00,60.27,60.29,60.24,60.26,200640.0,59.9081,59.928,59.8783,59.8982,200640.0
2018-09-26 15:30:00,60.24,60.25,60.12,60.13,245380.0,59.8783,59.8882,59.759,59.7689,245380.0
2018-09-26 15:35:00,60.1,60.12,59.94,59.99,348320.0,59.7391,59.759,59.5801,59.6298,348320.0
2018-09-26 15:40:00,59.98,59.99,59.86,59.86,218280.0,59.6198,59.6298,59.5006,59.5006,218280.0
2018-09-26 15:45:00,59.86,59.86,59.6,59.62,644840.0,59.5006,59.5006,59.2421,59.262,644840.0
2018-09-26 15:50:00,59.58,59.67,59.48,59.58,601120.0,59.2222,59.3117,59.1228,59.2222,601120.0
2018-09-26 15:55:00,59.62,59.72,59.57,59.68,1194500.0,59.262,59.3614,59.2123,59.3216,1194500.0
2018-09-27 09:30:00,60.0,60.12,59.9,60.07,709940.0,59.6397,59.759,59.5403,59.7093,709940.0
2018-09-27 09:35:00,60.08,60.21,60.04,60.17,425600.0,59.7192,59.8485,59.6795,59.8087,425600.0
2018-09-27 09:40:00,60.2,60.33,60.2,60.32,250240.0,59.8385,59.9677,59.8385,59.9578,250240.0
2018-09-27 09:45:00,60.29,60.35,60.21,60.22,368520.0,59.928,59.9876,59.8485,59.8584,368520.0
2018-09-27 09:50:00,60.24,60.36,60.15,60.36,495380.0,59.8783,59.9976,59.7888,59.9976,495380.0
2018-09-27 09:55:00,60.35,60.5,60.34,60.34,793100.0,59.9876,60.1367,59.9777,59.9777,793100.0
2018-09-27 10:00:00,60.33,60.55,60.33,60.53,392740.0,59.9677,60.1864,59.9677,60.1665,392740.0
2018-09-27 10:05:00,60.55,60.61,60.51,60.6,405340.0,60.1864,60.2461,60.1467,60.2361,405340.0
2018-09-27 10:10:00,60.6,60.6,60.48,60.52,187760.0,60.2361,60.2361,60.1168,60.1566,187760.0
2018-09-27 10:15:00,60.52,60.64,60.51,60.61,501240.0,60.1566,60.2759,60.1467,60.2461,501240.0
2018-09-27 10:20:00,60.62,60.7,60.62,60.65,616240.0,60.256,60.3355,60.256,60.2858,616240.0
2018-09-27 10:25:00,60.65,60.68,60.58,60.62,373260.0,60.2858,60.3156,60.2162,60.256,373260.0
2018-09-27 10:30:00,60.61,60.61,60.56,60.57,242100.0,60.2461,60.2461,60.1964,60.2063,242100.0
2018-09-27 10:35:00,60.59,60.61,60.51,60.61,150800.0,60.2262,60.2461,60.1467,60.2461,150800.0
2018-09-27 10:40:00,60.6,60.63,60.58,60.59,303040.0,60.2361,60.2659,60.2162,60.2262,303040.0
2018-09-27 10:45:00,60.58,60.68,60.56,60.68,230820.0,60.2162,60.3156,60.1964,60.3156,230820.0
2018-09-27 10:50:00,60.68,60.7,60.62,60.69,200040.0,60.3156,60.3355,60.256,60.3256,200040.0
2018-09-27 10:55:00,60.69,60.69,60.64,60.66,144780.0,60.3256,60.3256,60.2759,60.2958,144780.0
2018-09-27 11:00:00,60.67,60.71,60.66,60.7,335000.0,60.3057,60.3455,60.2958,60.3355,335000.0
2018-09-27 11:05:00,60.69,60.69,60.63,60.63,152520.0,60.3256,60.3256,60.2659,60.2659,152520.0
2018-09-27 11:10:00,60.63,60.65,60.53,60.53,160000.0,60.2659,60.2858,60.1665,60.1665,160000.0
2018-09-27 11:15:00,60.52,60.53,60.45,60.46,174400.0,60.1566,60.1665,60.087,60.097,174400.0
2018-09-27 11:20:00,60.46,60.49,60.43,60.44,128560.0,60.097,60.1268,60.0671,60.0771,128560.0
2018-09-27 11:25:00,60.44,60.45,60.37,60.4,244960.0,60.0771,60.087,60.0075,60.0373,244960.0
2018-09-27 11:30:00,60.41,60.47,60.38,60.47,188140.0,60.0473,60.1069,60.0174,60.1069,188140.0
2018-09-27 11:35:00,60.48,60.48,60.39,60.39,198640.0,60.1168,60.1168,60.0274,60.0274,198640.0
2018-09-27 11:40:00,60.4,60.5,60.39,60.5,138340.0,60.0373,60.1367,60.0274,60.1367,138340.0
2018-09-27 11:45:00,60.5,60.5,60.47,60.47,149540.0,60.1367,60.1367,60.1069,60.1069,149540.0
2018-09-27 11:50:00,60.47,60.5,60.44,60.46,211380.0,60.1069,60.1367,60.0771,60.097,211380.0
2018-09-27 11:55:00,60.46,60.62,60.46,60.61,214680.0,60.097,60.256,60.097,60.2461,214680.0
2018-09-27 12:00:00,60.6,60.64,60.6,60.63,165180.0,60.2361,60.2759,60.2361,60.2659,165180.0
2018-09-27 12:05:00,60.62,60.65,60.62,60.65,142000.0,60.256,60.2858,60.256,60.2858,142000.0
2018-09-27 12:10:00,60.66,60.71,60.64,60.7,288640.0,60.2958,60.3455,60.2759,60.3355,288640.0
2018-09-27 12:15:00,60.71,60.78,60.71,60.73,273300.0,60.3455,60.415,60.3455,60.3653,273300.0
2018-09-27 12:20:00,60.74,60.74,60.68,60.68,165940.0,60.3753,60.3753,60.3156,60.3156,165940.0
2018-09-27 12:25:00,60.69,60.75,60.67,60.75,121880.0,60.3256,60.3852,60.3057,60.3852,121880.0
2018-09-27 12:30:00,60.75,60.76,60.72,60.74,119960.0,60.3852,60.3952,60.3554,60.3753,119960.0
2018-09-27 12:35:00,60.73,60.82,60.73,60.82,278260.0,60.3653,60.4548,60.3653,60.4548,278260.0
2018-09-27 12:40:00,60.82,60.84,60.8,60.8,228560.0,60.4548,60.4747,60.4349,60.4349,228560.0
2018-09-27 12:45:00,60.8,60.83,60.79,60.8,131240.0,60.4349,60.4647,60.425,60.4349,131240.0
2018-09-27 12:50:00,60.8,60.82,60.74,60.78,126260.0,60.4349,60.4548,60.3753,60.415,126260.0
2018-09-27 12:55:00,60.77,60.77,60.69,60.69,90040.0,60.4051,60.4051,60.3256,60.3256,90040.0
2018-09-27 13:00:00,60.68,60.69,60.62,60.67,170080.0,60.3156,60.3256,60.256,60.3057,170080.0
2018-09-27 13:05:00,60.68,60.69,60.64,60.67,95820.0,60.3156,60.3256,60.2759,60.3057,95820.0
2018-09-27 13:10:00,60.68,60.7,60.67,60.68,92960.0,60.3156,60.3355,60.3057,60.3156,92960.0
2018-09-27 13:15:00,60.68,60.72,60.68,60.7,39000.0,60.3156,60.3554,60.3156,60.3355,39000.0
2018-09-27 13:20:00,60.7,60.7,60.66,60.67,80380.0,60.3355,60.3355,60.2958,60.3057,80380.0
2018-09-27 13:25:00,60.66,60.72,60.66,60.7,67240.0,60.2958,60.3554,60.2958,60.3355,67240.0
2018-09-27 13:30:00,60.69,60.69,60.66,60.67,73880.0,60.3256,60.3256,60.2958,60.3057,73880.0
2018-09-27 13:35:00,60.67,60.68,60.62,60.62,60760.0,60.3057,60.3156,60.256,60.256,60760.0
2018-09-27 13:40:00,60.62,60.66,60.62,60.65,97920.0,60.256,60.2958,60.256,60.2858,97920.0
2018-09-27 13:45:00,60.65,60.66,60.63,60.64,90980.0,60.2858,60.2958,60.2659,60.2759,90980.0
2018-09-27 13:50:00,60.63,60.67,60.61,60.66,128260.0,60.2659,60.3057,60.2461,60.2958,128260.0
2018-09-27 13:55:00,60.66,60.7,60.65,60.69,78400.0,60.2958,60.3355,60.2858,60.3256,78400.0
2018-09-27 14:00:00,60.7,60.7,60.65,60.65,79000.0,60.3355,60.3355,60.2858,60.2858,79000.0
2018-09-27 14:05:00,60.65,60.65,60.57,60.61,205360.0,60.2858,60.2858,60.2063,60.2461,205360.0
2018-09-27 14:10:00,60.62,60.62,60.59,60.62,89560.0,60.256,60.256,60.2262,60.256,89560.0
2018-09-27 14:15:00,60.62,60.64,60.59,60.59,133820.0,60.256,60.2759,60.2262,60.2262,133820.0
2018-09-27 14:20:00,60.58,60.61,60.56,60.6,116340.0,60.2162,60.2461,60.1964,60.2361,116340.0
2018-09-27 14:25:00,60.58,60.6,60.55,60.58,116280.0,60.2162,60.2361,60.1864,60.2162,116280.0
2018-09-27 14:30:00,60.58,60.59,60.48,60.49,231220.0,60.2162,60.2262,60.1168,60.1268,231220.0
2018-09-27 14:35:00,60.48,60.53,60.47,60.5,98620.0,60.1168,60.1665,60.1069,60.1367,98620.0
2018-09-27 14:40:00,60.52,60.53,60.49,60.49,82060.0,60.1566,60.1665,60.1268,60.1268,82060.0
2018-09-27 14:45:00,60.5,60.53,60.48,60.48,97080.0,60.1367,60.1665,60.1168,60.1168,97080.0
2018-09-27 14:50:00,60.5,60.52,60.46,60.51,112080.0,60.1367,60.1566,60.097,60.1467,112080.0
2018-09-27 14:55:00,60.51,60.54,60.45,60.45,107780.0,60.1467,60.1765,60.087,60.087,107780.0
2018-09-27 15:00:00,60.49,60.53,60.48,60.51,78520.0,60.1268,60.1665,60.1168,60.1467,78520.0
2018-09-27 15:05:00,60.51,60.55,60.49,60.49,146120.0,60.1467,60.1864,60.1268,60.1268,146120.0
2018-09-27 15:10:00,60.48,60.52,60.45,60.51,118820.0,60.1168,60.1566,60.087,60.1467,118820.0
2018-09-27 15:15:00,60.51,60.55,60.5,60.53,84580.0,60.1467,60.1864,60.1367,60.1665,84580.0
2018-09-27 15:20:00,60.52,60.54,60.46,60.48,111060.0,60.1566,60.1765,60.097,60.1168,111060.0
2018-09-27 15:25:00,60.46,60.47,60.38,60.42,337900.0,60.097,60.1069,60.0174,60.0572,337900.0
2018-09-27 15:30:00,60.42,60.42,60.36,60.37,364400.0,60.0572,60.0572,59.9976,60.0075,364400.0
2018-09-27 15:35:00,60.37,60.38,60.31,60.34,487320.0,60.0075,60.0174,59.9479,59.9777,487320.0
2018-09-27 15:40:00,60.33,60.36,60.3,60.34,222540.0,59.9677,59.9976,59.9379,59.9777,222540.0
2018-09-27 15:45:00,60.34,60.38,60.33,60.36,353240.0,59.9777,60.0174,59.9677,59.9976,353240.0
2018-09-27 15:50:00,60.32,60.4,60.25,60.39,430820.0,59.9578,60.0373,59.8882,60.0274,430820.0
2018-09-27 15:55:00,60.4,60.48,60.34,60.36,1045100.0,60.0373,60.1168,59.9777,59.9976,1045100.0
2018-09-28 09:30:00,60.2,60.42,60.17,60.22,959240.0,59.8385,60.0572,59.8087,59.8584,959240.0
2018-09-28 09:35:00,60.19,60.4,60.19,60.25,281840.0,59.8286,60.0373,59.8286,59.8882,281840.0
2018-09-28 09:40:00,60.25,60.27,60.13,60.15,213800.0,59.8882,59.9081,59.7689,59.7888,213800.0
2018-09-28 09:45:00,60.12,60.16,59.98,60.1,325620.0,59.759,59.7988,59.6198,59.7391,325620.0
2018-09-28 09:50:00,60.09,60.09,59.97,60.05,306580.0,59.7292,59.7292,59.6099,59.6894,306580.0
2018-09-28 09:55:00,60.05,60.06,59.93,60.05,392340.0,59.6894,59.6994,59.5701,59.6894,392340.0
2018-09-28 10:00:00,60.07,60.22,60.04,60.16,237200.0,59.7093,59.8584,59.6795,59.7988,237200.0
2018-09-28 10:05:00,60.17,60.17,60.07,60.08,207300.0,59.8087,59.8087,59.7093,59.7192,207300.0
2018-09-28 10:10:00,60.07,60.07,59.95,59.97,147280.0,59.7093,59.7093,59.59,59.6099,147280.0
2018-09-28 10:15:00,59.98,60.11,59.96,60.1,124980.0,59.6198,59.7491,59.6,59.7391,124980.0
2018-09-28 10:20:00,60.08,60.12,59.98,60.02,150660.0,59.7192,59.759,59.6198,59.6596,150660.0
2018-09-28 10:25:00,60.04,60.17,60.04,60.13,141300.0,59.6795,59.8087,59.6795,59.7689,141300.0
2018-09-28 10:30:00,60.13,60.18,60.05,60.06,129980.0,59.7689,59.8186,59.6894,59.6994,129980.0
2018-09-28 10:35:00,60.08,60.19,60.08,60.19,91060.0,59.7192,59.8286,59.7192,59.8286,91060.0
2018-09-28 10:40:00,60.18,60.21,60.1,60.15,178000.0,59.8186,59.8485,59.7391,59.7888,178000.0
2018-09-28 10:45:00,60.15,60.26,60.15,60.23,414560.0,59.7888,59.8982,59.7888,59.8683,414560.0
2018-09-28 10:50:00,60.25,60.32,60.25,60.26,168800.0,59.8882,59.9578,59.8882,59.8982,168800.0
2018-09-28 10:55:00,60.25,60.28,60.22,60.24,153460.0,59.8882,59.918,59.8584,59.8783,153460.0
2018-09-28 11:00:00,60.27,60.31,60.25,60.26,111680.0,59.9081,59.9479,59.8882,59.8982,111680.0
2018-09-28 11:05:00,60.25,60.34,60.25,60.33,115020.0,59.8882,59.9777,59.8882,59.9677,115020.0
2018-09-28 11:10:00,60.33,60.37,60.29,60.29,192060.0,59.9677,60.0075,59.928,59.928,192060.0
2018-09-28 11:15:00,60.3,60.32,60.22,60.23,148180.0,59.9379,59.9578,59.8584,59.8683,148180.0
2018-09-28 11:20:00,60.22,60.31,60.21,60.28,123700.0,59.8584,59.9479,59.8485,59.918,123700.0
2018-09-28 11:25:00,60.29,60.3,60.23,60.24,77000.0,59.928,59.9379,59.8683,59.8783,77000.0
2018-09-28 11:30:00,60.24,60.28,60.16,60.19,192020.0,59.8783,59.918,59.7988,59.8286,192020.0
2018-09-28 11:35:00,60.21,60.25,60.18,60.18,54520.0,59.8485,59.8882,59.8186,59.8186,54520.0
2018-09-28 11:40:00,60.18,60.21,60.15,60.16,134300.0,59.8186,59.8485,59.7888,59.7988,134300.0
2018-09-28 11:45:00,60.18,60.28,60.16,60.27,153700.0,59.8186,59.918,59.7988,59.9081,153700.0
2018-09-28 11:50:00,60.24,60.26,60.21,60.23,154000.0,59.8783,59.8982,59.8485,59.8683,154000.0
2018-09-28 11:55:00,60.22,60.26,60.18,60.18,132500.0,59.8584,59.8982,59.8186,59.8186,132500.0
2018-09-28 12:00:00,60.17,60.24,60.16,60.24,86480.0,59.8087,59.8783,59.7988,59.8783,86480.0
2018-09-28 12:05:00,60.24,60.26,60.2,60.22,194400.0,59.8783,59.8982,59.8385,59.8584,194400.0
2018-09-28 12:10:00,60.23,60.25,60.23,60.24,50760.0,59.8683,59.8882,59.8683,59.8783,50760.0
2018-09-28 12:15:00,60.23,60.24,60.2,60.2,34000.0,59.8683,59.8783,59.8385,59.8385,34000.0
2018-09-28 12:20:00,60.2,60.21,60.12,60.13,71280.0,59.8385,59.8485,59.759,59.7689,71280.0
2018-09-28 12:25:00,60.12,60.12,60.08,60.11,57000.0,59.759,59.759,59.7192,59.7491,57000.0
2018-09-28 12:30:00,60.12,60.19,60.09,60.19,185680.0,59.759,59.8286,59.7292,59.8286,185680.0
2018-09-28 12:35:00,60.17,60.18,60.1,60.16,136480.0,59.8087,59.8186,59.7391,59.7988,136480.0
2018-09-28 12:40:00,60.15,60.17,60.1,60.11,54000.0,59.7888,59.8087,59.7391,59.7491,54000.0
2018-09-28 12:45:00,60.1,60.11,59.95,60.0,242080.0,59.7391,59.7491,59.59,59.6397,242080.0
2018-09-28 12:50:00,60.0,60.1,60.0,60.08,100060.0,59.6397,59.7391,59.6397,59.7192,100060.0
2018-09-28 12:55:00,60.09,60.1,60.06,60.07,181380.0,59.7292,59.7391,59.6994,59.7093,181380.0
2018-09-28 13:00:00,60.07,60.08,59.99,59.99,219140.0,59.7093,59.7192,59.6298,59.6298,219140.0
2018-09-28 13:05:00,60.0,60.0,59.89,59.99,319960.0,59.6397,59.6397,59.5304,59.6298,319960.0
2018-09-28 13:10:00,59.98,60.07,59.98,60.04,111780.0,59.6198,59.7093,59.6198,59.6795,111780.0
2018-09-28 13:15:00,60.07,60.13,60.06,60.13,60000.0,59.7093,59.7689,59.6994,59.7689,60000.0
2018-09-28 13:20:00,60.11,60.12,60.09,60.11,110000.0,59.7491,59.759,59.7292,59.7491,110000.0
2018-09-28 13:25:00,60.11,60.19,60.11,60.17,160000.0,59.7491,59.8286,59.7491,59.8087,160000.0
2018-09-28 13:30:00,60.18,60.19,60.15,60.19,86380.0,59.8186,59.8286,59.7888,59.8286,86380.0
2018-09-28 13:35:00,60.18,60.19,60.16,60.19,42320.0,59.8186,59.8286,59.7988,59.8286,42320.0
2018-09-28 13:40:00,60.19,60.2,60.17,60.18,106940.0,59.8286,59.8385,59.8087,59.8186,106940.0
2018-09-28 13:45:00,60.19,60.19,60.15,60.18,57420.0,59.8286,59.8286,59.7888,59.8186,57420.0
2018-09-28 13:50:00,60.18,60.24,60.18,60.22,67840.0,59.8186,59.8783,59.8186,59.8584,67840.0
2018-09-28 13:55:00,60.22,60.23,60.17,60.18,63000.0,59.8584,59.8683,59.8087,59.8186,63000.0
2018-09-28 14:00:00,60.18,60.2,60.12,60.14,73560.0,59.8186,59.8385,59.759,59.7789,73560.0
2018-09-28 14:05:00,60.13,60.14,60.1,60.13,65100.0,59.7689,59.7789,59.7391,59.7689,65100.0
2018-09-28 14:10:00,60.13,60.16,60.11,60.13,87360.0,59.7689,59.7988,59.7491,59.7689,87360.0
2018-09-28 14:15:00,60.13,60.19,60.12,60.19,102200.0,59.7689,59.8286,59.759,59.8286,102200.0
2018-09-28 14:20:00,60.17,60.22,60.17,60.21,86040.0,59.8087,59.8584,59.8087,59.8485,86040.0
2018-09-28 14:25:00,60.23,60.26,60.23,60.26,111680.0,59.8683,59.8982,59.8683,59.8982,111680.0
2018-09-28 14:30:00,60.27,60.27,60.22,60.23,140000.0,59.9081,59.9081,59.8584,59.8683,140000.0
2018-09-28 14:35:00,60.25,60.28,60.23,60.28,81360.0,59.8882,59.918,59.8683,59.918,81360.0
2018-09-28 14:40:00,60.28,60.29,60.26,60.29,112300.0,59.918,59.928,59.8982,59.928,112300.0
2018-09-28 14:45:00,60.3,60.3,60.2,60.2,118120.0,59.9379,59.9379,59.8385,59.8385,118120.0
2018-09-28 14:50:00,60.21,60.26,60.2,60.26,116380.0,59.8485,59.8982,59.8385,59.8982,116380.0
2018-09-28 14:55:00,60.27,60.28,60.2,60.23,112460.0,59.9081,59.918,59.8385,59.8683,112460.0
2018-09-28 15:00:00,60.23,60.28,60.2,60.2,108680.0,59.8683,59.918,59.8385,59.8385,108680.0
2018-09-28 15:05:00,60.21,60.28,60.21,60.28,70240.0,59.8485,59.918,59.8485,59.918,70240.0
2018-09-28 15:10:00,60.27,60.29,60.25,60.28,80000.0,59.9081,59.928,59.8882,59.918,80000.0
2018-09-28 15:15:00,60.27,60.29,60.26,60.27,75180.0,59.9081,59.928,59.8982,59.9081,75180.0
2018-09-28 15:20:00,60.29,60.37,60.28,60.33,302980.0,59.928,60.0075,59.918,59.9677,302980.0
2018-09-28 15:25:00,60.31,60.38,60.31,60.35,212920.0,59.9479,60.0174,59.9479,59.9876,212920.0
2018-09-28 15:30:00,60.35,60.35,60.24,60.3,316480.0,59.9876,59.9876,59.8783,59.9379,316480.0
2018-09-28 15:35:00,60.29,60.31,60.28,60.3,229580.0,59.928,59.9479,59.918,59.9379,229580.0
2018-09-28 15:40:00,60.29,60.35,60.29,60.29,264820.0,59.928,59.9876,59.928,59.928,264820.0
2018-09-28 15:45:00,60.28,60.34,60.27,60.29,363540.0,59.918,59.9777,59.9081,59.928,363540.0
2018-09-28 15:50:00,60.26,60.29,60.14,60.26,637260.0,59.8982,59.928,59.7789,59.8982,637260.0
2018-09-28 15:55:00,60.26,60.4,60.25,60.39,1556800.0,59.8982,60.0373,59.8882,60.0274,1556800.0
2018-10-01 09:30:00,60.65,60.79,60.61,60.77,804260.0,60.2858,60.425,60.2461,60.4051,804260.0
2018-10-01 09:35:00,60.78,61.14,60.77,61.13,751360.0,60.415,60.7729,60.4051,60.7629,751360.0
2018-10-01 09:40:00,61.15,61.18,61.06,61.1,384960.0,60.7828,60.8126,60.6934,60.7331,384960.0
2018-10-01 09:45:00,61.11,61.17,61.09,61.1,377900.0,60.7431,60.8027,60.7232,60.7331,377900.0
2018-10-01 09:50:00,61.1,61.21,61.08,61.19,404700.0,60.7331,60.8425,60.7132,60.8226,404700.0
2018-10-01 09:55:00,61.19,61.2,61.03,61.05,311500.0,60.8226,60.8325,60.6635,60.6834,311500.0
2018-10-01 10:00:00,61.06,61.06,60.9,60.93,326400.0,60.6934,60.6934,60.5343,60.5641,326400.0
2018-10-01 10:05:00,60.97,61.1,60.95,61.05,180540.0,60.6039,60.7331,60.584,60.6834,180540.0
2018-10-01 10:10:00,61.08,61.1,61.05,61.1,192660.0,60.7132,60.7331,60.6834,60.7331,192660.0
2018-10-01 10:15:00,61.1,61.13,61.04,61.1,183920.0,60.7331,60.7629,60.6735,60.7331,183920.0
2018-10-01 10:20:00,61.1,61.12,61.05,61.08,214160.0,60.7331,60.753,60.6834,60.7132,214160.0
2018-10-01 10:25:00,61.07,61.13,61.07,61.12,98960.0,60.7033,60.7629,60.7033,60.753,98960.0
2018-10-01 10:30:00,61.11,61.15,61.05,61.07,161720.0,60.7431,60.7828,60.6834,60.7033,161720.0
2018-10-01 10:35:00,61.05,61.06,60.93,60.93,132680.0,60.6834,60.6934,60.5641,60.5641,132680.0
2018-10-01 10:40:00,60.93,60.95,60.86,60.94,275640.0,60.5641,60.584,60.4946,60.5741,275640.0
2018-10-01 10:45:00,60.92,60.92,60.84,60.88,147500.0,60.5542,60.5542,60.4747,60.5144,147500.0
2018-10-01 10:50:00,60.88,60.96,60.88,60.92,135200.0,60.5144,60.594,60.5144,60.5542,135200.0
2018-10-01 10:55:00,60.94,60.97,60.91,60.94,101000.0,60.5741,60.6039,60.5443,60.5741,101000.0
2018-10-01 11:00:00,60.96,60.96,60.8,60.82,142000.0,60.594,60.594,60.4349,60.4548,142000.0
2018-10-01 11:05:00,60.83,60.86,60.72,60.72,347360.0,60.4647,60.4946,60.3554,60.3554,347360.0
2018-10-01 11:10:00,60.75,60.82,60.75,60.82,170220.0,60.3852,60.4548,60.3852,60.4548,170220.0
2018-10-01 11:15:00,60.81,60.82,60.73,60.75,114340.0,60.4449,60.4548,60.3653,60.3852,114340.0
2018-10-01 11:20:00,60.78,60.85,60.78,60.84,122860.0,60.415,60.4846,60.415,60.4747,122860.0
2018-10-01 11:25:00,60.85,60.85,60.78,60.81,69840.0,60.4846,60.4846,60.415,60.4449,69840.0
2018-10-01 11:30:00,60.8,60.8,60.7,60.72,219260.0,60.4349,60.4349,60.3355,60.3554,219260.0
2018-10-01 11:35:00,60.72,60.77,60.72,60.77,46000.0,60.3554,60.4051,60.3554,60.4051,46000.0
2018-10-01 11:40:00,60.77,60.79,60.73,60.76,138840.0,60.4051,60.425,60.3653,60.3952,138840.0
2018-10-01 11:45:00,60.77,60.79,60.71,60.79,98800.0,60.4051,60.425,60.3455,60.425,98800.0
2018-10-01 11:50:00,60.78,60.79,60.7,60.72,94360.0,60.415,60.425,60.3355,60.3554,94360.0
2018-10-01 11:55:00,60.7,60.7,60.59,60.65,203240.0,60.3355,60.3355,60.2262,60.2858,203240.0
2018-10-01 12:00:00,60.65,60.65,60.56,60.58,172820.0,60.2858,60.2858,60.1964,60.2162,172820.0
2018-10-01 12:05:00,60.57,60.65,60.57,60.63,158000.0,60.2063,60.2858,60.2063,60.2659,158000.0
2018-10-01 12:10:00,60.64,60.64,60.56,60.6,112900.0,60.2759,60.2759,60.1964,60.2361,112900.0
2018-10-01 12:15:00,60.59,60.65,60.58,60.64,116000.0,60.2262,60.2858,60.2162,60.2759,116000.0
2018-10-01 12:20:00,60.66,60.66,60.49,60.57,163120.0,60.2958,60.2958,60.1268,60.2063,163120.0
2018-10-01 12:25:00,60.55,60.56,60.52,60.52,64060.0,60.1864,60.1964,60.1566,60.1566,64060.0
2018-10-01 12:30:00,60.55,60.55,60.46,60.51,95320.0,60.1864,60.1864,60.097,60.1467,95320.0
2018-10-01 12:35:00,60.53,60.53,60.46,60.47,79120.0,60.1665,60.1665,60.097,60.1069,79120.0
2018-10-01 12:40:00,60.47,60.47,60.4,60.42,141460.0,60.1069,60.1069,60.0373,60.0572,141460.0
2018-10-01 12:45:00,60.41,60.43,60.37,60.41,101140.0,60.0473,60.0671,60.0075,60.0473,101140.0
2018-10-01 12:50:00,60.42,60.45,60.4,60.43,52700.0,60.0572,60.087,60.0373,60.0671,52700.0
2018-10-01 12:55:00,60.4,60.45,60.4,60.43,58360.0,60.0373,60.087,60.0373,60.0671,58360.0
2018-10-01 13:00:00,60.43,60.44,60.37,60.37,83920.0,60.0671,60.0771,60.0075,60.0075,83920.0
2018-10-01 13:05:00,60.38,60.48,60.38,60.47,199760.0,60.0174,60.1168,60.0174,60.1069,199760.0
2018-10-01 13:10:00,60.46,60.51,60.46,60.49,107060.0,60.097,60.1467,60.097,60.1268,107060.0
2018-10-01 13:15:00,60.5,60.6,60.5,60.58,170160.0,60.1367,60.2361,60.1367,60.2162,170160.0
2018-10-01 13:20:00,60.56,60.57,60.52,60.56,122760.0,60.1964,60.2063,60.1566,60.1964,122760.0
2018-10-01 13:25:00,60.56,60.56,60.48,60.5,110100.0,60.1964,60.1964,60.1168,60.1367,110100.0
2018-10-01 13:30:00,60.5,60.5,60.42,60.45,186660.0,60.1367,60.1367,60.0572,60.087,186660.0
2018-10-01 13:35:00,60.45,60.45,60.39,60.44,154140.0,60.087,60.087,60.0274,60.0771,154140.0
2018-10-01 13:40:00,60.42,60.53,60.42,60.52,150300.0,60.0572,60.1665,60.0572,60.1566,150300.0
2018-10-01 13:45:00,60.53,60.53,60.46,60.46,42000.0,60.1665,60.1665,60.097,60.097,42000.0
2018-10-01 13:50:00,60.46,60.51,60.46,60.49,108100.0,60.097,60.1467,60.097,60.1268,108100.0
2018-10-01 13:55:00,60.49,60.52,60.48,60.51,123000.0,60.1268,60.1566,60.1168,60.1467,123000.0
2018-10-01 14:00:00,60.49,60.5,60.4,60.44,102280.0,60.1268,60.1367,60.0373,60.0771,102280.0
2018-10-01 14:05:00,60.43,60.47,60.43,60.47,108920.0,60.0671,60.1069,60.0671,60.1069,108920.0
2018-10-01 14:10:00,60.46,60.49,60.42,60.46,66340.0,60.097,60.1268,60.0572,60.097,66340.0
2018-10-01 14:15:00,60.45,60.47,60.43,60.45,74820.0,60.087,60.1069,60.0671,60.087,74820.0
2018-10-01 14:20:00,60.44,60.5,60.43,60.48,180860.0,60.0771,60.1367,60.0671,60.1168,180860.0
2018-10-01 14:25:00,60.49,60.49,60.46,60.47,85640.0,60.1268,60.1268,60.097,60.1069,85640.0
2018-10-01 14:30:00,60.46,60.48,60.38,60.4,78740.0,60.097,60.1168,60.0174,60.0373,78740.0
2018-10-01 14:35:00,60.39,60.39,60.33,60.39,173000.0,60.0274,60.0274,59.9677,60.0274,173000.0
2018-10-01 14:40:00,60.38,60.39,60.33,60.36,92000.0,60.0174,60.0274,59.9677,59.9976,92000.0
2018-10-01 14:45:00,60.36,60.41,60.36,60.39,57700.0,59.9976,60.0473,59.9976,60.0274,57700.0
2018-10-01 14:50:00,60.38,60.39,60.35,60.37,100000.0,60.0174,60.0274,59.9876,60.0075,100000.0
2018-10-01 14:55:00,60.36,60.39,60.33,60.35,138020.0,59.9976,60.0274,59.9677,59.9876,138020.0
2018-10-01 15:00:00,60.34,60.39,60.34,60.36,77140.0,59.9777,60.0274,59.9777,59.9976,77140.0
2018-10-01 15:05:00,60.38,60.41,60.36,60.39,102200.0,60.0174,60.0473,59.9976,60.0274,102200.0
2018-10-01 15:10:00,60.39,60.39,60.32,60.35,143880.0,60.0274,60.0274,59.9578,59.9876,143880.0
2018-10-01 15:15:00,60.34,60.41,60.31,60.39,99180.0,59.9777,60.0473,59.9479,60.0274,99180.0
2018-10-01 15:20:00,60.39,60.39,60.32,60.34,88000.0,60.0274,60.0274,59.9578,59.9777,88000.0
2018-10-01 15:25:00,60.35,60.36,60.2,60.25,225880.0,59.9876,59.9976,59.8385,59.8882,225880.0
2018-10-01 15:30:00,60.23,60.23,60.16,60.19,121620.0,59.8683,59.8683,59.7988,59.8286,121620.0
2018-10-01 15:35:00,60.22,60.24,60.16,60.23,145980.0,59.8584,59.8783,59.7988,59.8683,145980.0
2018-10-01 15:40:00,60.23,60.24,60.16,60.2,142880.0,59.8683,59.8783,59.7988,59.8385,142880.0
2018-10-01 15:45:00,60.2,60.24,60.2,60.21,142720.0,59.8385,59.8783,59.8385,59.8485,142720.0
2018-10-01 15:50:00,60.2,60.34,60.19,60.33,427340.0,59.8385,59.9777,59.8286,59.9677,427340.0
2018-10-01 15:55:00,60.35,60.43,60.27,60.42,1540800.0,59.9876,60.0671,59.9081,60.0572,1540800.0
2018-10-02 09:30:00,60.33,60.71,60.22,60.36,1082660.0,59.9677,60.3455,59.8584,59.9976,1082660.0
2018-10-02 09:35:00,60.38,60.41,60.17,60.17,361060.0,60.0174,60.0473,59.8087,59.8087,361060.0
2018-10-02 09:40:00,60.18,60.29,59.98,60.25,602720.0,59.8186,59.928,59.6198,59.8882,602720.0
2018-10-02 09:45:00,60.25,60.49,60.25,60.49,510600.0,59.8882,60.1268,59.8882,60.1268,510600.0
2018-10-02 09:50:00,60.49,60.56,60.46,60.46,332720.0,60.1268,60.1964,60.097,60.097,332720.0
2018-10-02 09:55:00,60.47,60.67,60.46,60.62,253140.0,60.1069,60.3057,60.097,60.256,253140.0
2018-10-02 10:00:00,60.64,60.76,60.61,60.69,321340.0,60.2759,60.3952,60.2461,60.3256,321340.0
2018-10-02 10:05:00,60.67,60.67,60.54,60.54,244460.0,60.3057,60.3057,60.1765,60.1765,244460.0
2018-10-02 10:10:00,60.54,60.66,60.54,60.58,185600.0,60.1765,60.2958,60.1765,60.2162,185600.0
2018-10-02 10:15:00,60.6,60.67,60.57,60.65,193180.0,60.2361,60.3057,60.2063,60.2858,193180.0
2018-10-02 10:20:00,60.67,60.76,60.63,60.76,431860.0,60.3057,60.3952,60.2659,60.3952,431860.0
2018-10-02 10:25:00,60.74,60.8,60.67,60.8,232520.0,60.3753,60.4349,60.3057,60.4349,232520.0
2018-10-02 10:30:00,60.82,60.95,60.77,60.86,449040.0,60.4548,60.584,60.4051,60.4946,449040.0
2018-10-02 10:35:00,60.88,60.94,60.84,60.85,234220.0,60.5144,60.5741,60.4747,60.4846,234220.0
2018-10-02 10:40:00,60.84,60.87,60.71,60.72,263400.0,60.4747,60.5045,60.3455,60.3554,263400.0
2018-10-02 10:45:00,60.7,60.89,60.7,60.89,202460.0,60.3355,60.5244,60.3355,60.5244,202460.0
2018-10-02 10:50:00,60.88,60.96,60.88,60.95,333020.0,60.5144,60.594,60.5144,60.584,333020.0
2018-10-02 10:55:00,60.96,61.0,60.88,60.9,252300.0,60.594,60.6337,60.5144,60.5343,252300.0
2018-10-02 11:00:00,60.89,60.95,60.86,60.95,338480.0,60.5244,60.584,60.4946,60.584,338480.0
2018-10-02 11:05:00,60.94,60.99,60.93,60.99,338460.0,60.5741,60.6238,60.5641,60.6238,338460.0
2018-10-02 11:10:00,60.99,61.15,60.98,61.13,523920.0,60.6238,60.7828,60.6138,60.7629,523920.0
2018-10-02 11:15:00,61.13,61.23,61.11,61.14,433500.0,60.7629,60.8623,60.7431,60.7729,433500.0
2018-10-02 11:20:00,61.12,61.12,61.02,61.07,335740.0,60.753,60.753,60.6536,60.7033,335740.0
2018-10-02 11:25:00,61.05,61.05,60.99,61.02,119900.0,60.6834,60.6834,60.6238,60.6536,119900.0
2018-10-02 11:30:00,61.02,61.09,61.02,61.05,169000.0,60.6536,60.7232,60.6536,60.6834,169000.0
2018-10-02 11:35:00,61.04,61.09,61.02,61.03,106000.0,60.6735,60.7232,60.6536,60.6635,106000.0
2018-10-02 11:40:00,61.04,61.1,61.02,61.08,247020.0,60.6735,60.7331,60.6536,60.7132,247020.0
2018-10-02 11:45:00,61.08,61.09,61.04,61.07,342880.0,60.7132,60.7232,60.6735,60.7033,342880.0
2018-10-02 11:50:00,61.05,61.05,60.99,61.03,127320.0,60.6834,60.6834,60.6238,60.6635,127320.0
2018-10-02 11:55:00,61.04,61.05,61.01,61.05,168860.0,60.6735,60.6834,60.6437,60.6834,168860.0
2018-10-02 12:00:00,61.05,61.11,61.05,61.07,89820.0,60.6834,60.7431,60.6834,60.7033,89820.0
2018-10-02 12:05:00,61.06,61.06,61.01,61.02,36300.0,60.6934,60.6934,60.6437,60.6536,36300.0
2018-10-02 12:10:00,61.03,61.04,60.97,60.98,63760.0,60.6635,60.6735,60.6039,60.6138,63760.0
2018-10-02 12:15:00,60.96,60.98,60.93,60.98,152480.0,60.594,60.6138,60.5641,60.6138,152480.0
2018-10-02 12:20:00,61.0,61.04,60.92,60.92,397460.0,60.6337,60.6735,60.5542,60.5542,397460.0
2018-10-02 12:25:00,60.93,60.95,60.8,60.81,391800.0,60.5641,60.584,60.4349,60.4449,391800.0
2018-10-02 12:30:00,60.82,60.9,60.8,60.88,148000.0,60.4548,60.5343,60.4349,60.5144,148000.0
2018-10-02 12:35:00,60.87,60.93,60.85,60.91,95360.0,60.5045,60.5641,60.4846,60.5443,95360.0
2018-10-02 12:40:00,60.93,60.97,60.91,60.92,129000.0,60.5641,60.6039,60.5443,60.5542,129000.0
2018-10-02 12:45:00,60.92,60.92,60.74,60.76,192260.0,60.5542,60.5542,60.3753,60.3952,192260.0
2018-10-02 12:50:00,60.75,60.75,60.63,60.68,301780.0,60.3852,60.3852,60.2659,60.3156,301780.0
2018-10-02 12:55:00,60.69,60.73,60.66,60.69,89140.0,60.3256,60.3653,60.2958,60.3256,89140.0
2018-10-02 13:00:00,60.68,60.77,60.68,60.76,108960.0,60.3156,60.4051,60.3156,60.3952,108960.0
2018-10-02 13:05:00,60.77,60.77,60.73,60.74,66000.0,60.4051,60.4051,60.3653,60.3753,66000.0
2018-10-02 13:10:00,60.74,60.75,60.73,60.74,124440.0,60.3753,60.3852,60.3653,60.3753,124440.0
2018-10-02 13:15:00,60.73,60.74,60.71,60.72,118000.0,60.3653,60.3753,60.3455,60.3554,118000.0
2018-10-02 13:20:00,60.71,60.78,60.71,60.74,144960.0,60.3455,60.415,60.3455,60.3753,144960.0
2018-10-02 13:25:00,60.73,60.73,60.63,60.65,154320.0,60.3653,60.3653,60.2659,60.2858,154320.0
2018-10-02 13:30:00,60.65,60.66,60.63,60.64,74000.0,60.2858,60.2958,60.2659,60.2759,74000.0
2018-10-02 13:35:00,60.64,60.66,60.62,60.64,127620.0,60.2759,60.2958,60.256,60.2759,127620.0
2018-10-02 13:40:00,60.64,60.72,60.64,60.68,113680.0,60.2759,60.3554,60.2759,60.3156,113680.0
2018-10-02 13:45:00,60.68,60.68,60.64,60.65,88980.0,60.3156,60.3156,60.2759,60.2858,88980.0
2018-10-02 13:50:00,60.64,60.67,60.63,60.64,74500.0,60.2759,60.3057,60.2659,60.2759,74500.0
2018-10-02 13:55:00,60.64,60.66,60.62,60.64,73000.0,60.2759,60.2958,60.256,60.2759,73000.0
2018-10-02 14:00:00,60.63,60.63,60.58,60.58,79400.0,60.2659,60.2659,60.2162,60.2162,79400.0
2018-10-02 14:05:00,60.59,60.6,60.54,60.59,78440.0,60.2262,60.2361,60.1765,60.2262,78440.0
2018-10-02 14:10:00,60.59,60.6,60.57,60.57,123080.0,60.2262,60.2361,60.2063,60.2063,123080.0
2018-10-02 14:15:00,60.57,60.61,60.56,60.6,145620.0,60.2063,60.2461,60.1964,60.2361,145620.0
2018-10-02 14:20:00,60.6,60.67,60.6,60.61,80400.0,60.2361,60.3057,60.2361,60.2461,80400.0
2018-10-02 14:25:00,60.61,60.64,60.59,60.62,143600.0,60.2461,60.2759,60.2262,60.256,143600.0
2018-10-02 14:30:00,60.61,60.63,60.55,60.58,149080.0,60.2461,60.2659,60.1864,60.2162,149080.0
2018-10-02 14:35:00,60.57,60.58,60.49,60.54,130240.0,60.2063,60.2162,60.1268,60.1765,130240.0
2018-10-02 14:40:00,60.54,60.55,60.48,60.49,172280.0,60.1765,60.1864,60.1168,60.1268,172280.0
2018-10-02 14:45:00,60.48,60.53,60.45,60.53,397280.0,60.1168,60.1665,60.087,60.1665,397280.0
2018-10-02 14:50:00,60.53,60.54,60.51,60.51,101000.0,60.1665,60.1765,60.1467,60.1467,101000.0
2018-10-02 14:55:00,60.51,60.52,60.49,60.52,268260.0,60.1467,60.1566,60.1268,60.1566,268260.0
2018-10-02 15:00:00,60.53,60.53,60.45,60.45,253000.0,60.1665,60.1665,60.087,60.087,253000.0
2018-10-02 15:05:00,60.45,60.46,60.32,60.38,389160.0,60.087,60.097,59.9578,60.0174,389160.0
2018-10-02 15:10:00,60.37,60.4,60.33,60.36,230500.0,60.0075,60.0373,59.9677,59.9976,230500.0
2018-10-02 15:15:00,60.36,60.36,60.28,60.3,107680.0,59.9976,59.9976,59.918,59.9379,107680.0
2018-10-02 15:20:00,60.3,60.34,60.29,60.33,280740.0,59.9379,59.9777,59.928,59.9677,280740.0
2018-10-02 15:25:00,60.35,60.42,60.35,60.36,156540.0,59.9876,60.0572,59.9876,59.9976,156540.0
2018-10-02 15:30:00,60.38,60.44,60.38,60.41,249320.0,60.0174,60.0771,60.0174,60.0473,249320.0
2018-10-02 15:35:00,60.4,60.41,60.29,60.29,310680.0,60.0373,60.0473,59.928,59.928,310680.0
2018-10-02 15:40:00,60.3,60.34,60.26,60.27,372860.0,59.9379,59.9777,59.8982,59.9081,372860.0
2018-10-02 15:45:00,60.27,60.36,60.27,60.29,366260.0,59.9081,59.9976,59.9081,59.928,366260.0
2018-10-02 15:50:00,60.31,60.39,60.31,60.35,594260.0,59.9479,60.0274,59.9479,59.9876,594260.0
2018-10-02 15:55:00,60.35,60.46,60.28,60.46,1806640.0,59.9876,60.097,59.918,60.097,1806640.0
2018-10-03 09:30:00,60.6,60.71,60.22,60.46,896620.0,60.2361,60.3455,59.8584,60.097,896620.0
2018-10-03 09:35:00,60.5,60.58,60.34,60.4,330340.0,60.1367,60.2162,59.9777,60.0373,330340.0
2018-10-03 09:40:00,60.43,60.52,60.25,60.4,235380.0,60.0671,60.1566,59.8882,60.0373,235380.0
2018-10-03 09:45:00,60.39,60.46,60.33,60.39,151400.0,60.0274,60.097,59.9677,60.0274,151400.0
2018-10-03 09:50:00,60.4,60.45,60.34,60.43,355560.0,60.0373,60.087,59.9777,60.0671,355560.0
2018-10-03 09:55:00,60.35,60.35,60.11,60.15,377460.0,59.9876,59.9876,59.7491,59.7888,377460.0
2018-10-03 10:00:00,60.14,60.41,60.14,60.37,250520.0,59.7789,60.0473,59.7789,60.0075,250520.0
2018-10-03 10:05:00,60.37,60.47,60.33,60.33,492220.0,60.0075,60.1069,59.9677,59.9677,492220.0
2018-10-03 10:10:00,60.36,60.36,60.25,60.31,105340.0,59.9976,59.9976,59.8882,59.9479,105340.0
2018-10-03 10:15:00,60.36,60.4,60.3,60.3,88800.0,59.9976,60.0373,59.9379,59.9379,88800.0
2018-10-03 10:20:00,60.3,60.42,60.3,60.37,79680.0,59.9379,60.0572,59.9379,60.0075,79680.0
2018-10-03 10:25:00,60.35,60.35,60.3,60.35,48260.0,59.9876,59.9876,59.9379,59.9876,48260.0
2018-10-03 10:30:00,60.34,60.42,60.33,60.41,149340.0,59.9777,60.0572,59.9677,60.0473,149340.0
2018-10-03 10:35:00,60.42,60.43,60.34,60.36,116080.0,60.0572,60.0671,59.9777,59.9976,116080.0
2018-10-03 10:40:00,60.35,60.42,60.33,60.36,106040.0,59.9876,60.0572,59.9677,59.9976,106040.0
2018-10-03 10:45:00,60.37,60.38,60.25,60.34,128580.0,60.0075,60.0174,59.8882,59.9777,128580.0
2018-10-03 10:50:00,60.33,60.33,60.19,60.19,212640.0,59.9677,59.9677,59.8286,59.8286,212640.0
2018-10-03 10:55:00,60.16,60.27,60.14,60.21,193020.0,59.7988,59.9081,59.7789,59.8485,193020.0
2018-10-03 11:00:00,60.23,60.26,60.14,60.18,137040.0,59.8683,59.8982,59.7789,59.8186,137040.0
2018-10-03 11:05:00,60.2,60.2,60.16,60.18,44120.0,59.8385,59.8385,59.7988,59.8186,44120.0
2018-10-03 11:10:00,60.15,60.25,60.15,60.21,115860.0,59.7888,59.8882,59.7888,59.8485,115860.0
2018-10-03 11:15:00,60.2,60.28,60.2,60.25,133800.0,59.8385,59.918,59.8385,59.8882,133800.0
2018-10-03 11:20:00,60.25,60.26,60.23,60.26,72000.0,59.8882,59.8982,59.8683,59.8982,72000.0
2018-10-03 11:25:00,60.24,60.32,60.23,60.3,195040.0,59.8783,59.9578,59.8683,59.9379,195040.0
2018-10-03 11:30:00,60.35,60.36,60.3,60.3,38000.0,59.9876,59.9976,59.9379,59.9379,38000.0
2018-10-03 11:35:00,60.3,60.3,60.18,60.2,66000.0,59.9379,59.9379,59.8186,59.8385,66000.0
2018-10-03 11:40:00,60.21,60.29,60.2,60.27,54120.0,59.8485,59.928,59.8385,59.9081,54120.0
2018-10-03 11:45:00,60.24,60.38,60.24,60.38,78440.0,59.8783,60.0174,59.8783,60.0174,78440.0
2018-10-03 11:50:00,60.37,60.42,60.37,60.41,90040.0,60.0075,60.0572,60.0075,60.0473,90040.0
2018-10-03 11:55:00,60.43,60.53,60.41,60.51,193780.0,60.0671,60.1665,60.0473,60.1467,193780.0
2018-10-03 12:00:00,60.52,60.52,60.44,60.47,70280.0,60.1566,60.1566,60.0771,60.1069,70280.0
2018-10-03 12:05:00,60.47,60.49,60.42,60.43,88000.0,60.1069,60.1268,60.0572,60.0671,88000.0
2018-10-03 12:10:00,60.44,60.47,60.43,60.44,90000.0,60.0771,60.1069,60.0671,60.0771,90000.0
2018-10-03 12:15:00,60.42,60.46,60.42,60.45,94440.0,60.0572,60.097,60.0572,60.087,94440.0
2018-10-03 12:20:00,60.45,60.49,60.44,60.49,179020.0,60.087,60.1268,60.0771,60.1268,179020.0
2018-10-03 12:25:00,60.49,60.5,60.46,60.5,70000.0,60.1268,60.1367,60.097,60.1367,70000.0
2018-10-03 12:30:00,60.51,60.51,60.49,60.5,26000.0,60.1467,60.1467,60.1268,60.1367,26000.0
2018-10-03 12:35:00,60.5,60.5,60.36,60.37,74980.0,60.1367,60.1367,59.9976,60.0075,74980.0
2018-10-03 12:40:00,60.4,60.42,60.32,60.36,117700.0,60.0373,60.0572,59.9578,59.9976,117700.0
2018-10-03 12:45:00,60.39,60.42,60.38,60.42,17000.0,60.0274,60.0572,60.0174,60.0572,17000.0
2018-10-03 12:50:00,60.42,60.42,60.37,60.4,90000.0,60.0572,60.0572,60.0075,60.0373,90000.0
2018-10-03 12:55:00,60.38,60.43,60.38,60.41,22000.0,60.0174,60.0671,60.0174,60.0473,22000.0
2018-10-03 13:00:00,60.4,60.47,60.37,60.47,96720.0,60.0373,60.1069,60.0075,60.1069,96720.0
2018-10-03 13:05:00,60.47,60.49,60.46,60.48,38500.0,60.1069,60.1268,60.097,60.1168,38500.0
2018-10-03 13:10:00,60.48,60.52,60.47,60.52,46060.0,60.1168,60.1566,60.1069,60.1566,46060.0
2018-10-03 13:15:00,60.52,60.52,60.5,60.5,67740.0,60.1566,60.1566,60.1367,60.1367,67740.0
2018-10-03 13:20:00,60.49,60.49,60.41,60.43,30000.0,60.1268,60.1268,60.0473,60.0671,30000.0
2018-10-03 13:25:00,60.43,60.48,60.43,60.48,23620.0,60.0671,60.1168,60.0671,60.1168,23620.0
2018-10-03 13:30:00,60.47,60.49,60.44,60.44,22000.0,60.1069,60.1268,60.0771,60.0771,22000.0
2018-10-03 13:35:00,60.44,60.44,60.41,60.41,18440.0,60.0771,60.0771,60.0473,60.0473,18440.0
2018-10-03 13:40:00,60.41,60.41,60.37,60.39,34960.0,60.0473,60.0473,60.0075,60.0274,34960.0
2018-10-03 13:45:00,60.38,60.41,60.37,60.39,58000.0,60.0174,60.0473,60.0075,60.0274,58000.0
2018-10-03 13:50:00,60.39,60.44,60.38,60.41,119420.0,60.0274,60.0771,60.0174,60.0473,119420.0
2018-10-03 13:55:00,60.37,60.38,60.35,60.38,34000.0,60.0075,60.0174,59.9876,60.0174,34000.0
2018-10-03 14:00:00,60.36,60.44,60.36,60.42,40000.0,59.9976,60.0771,59.9976,60.0572,40000.0
2018-10-03 14:05:00,60.4,60.41,60.37,60.38,32320.0,60.0373,60.0473,60.0075,60.0174,32320.0
2018-10-03 14:10:00,60.38,60.4,60.37,60.39,58560.0,60.0174,60.0373,60.0075,60.0274,58560.0
2018-10-03 14:15:00,60.38,60.38,60.31,60.33,54300.0,60.0174,60.0174,59.9479,59.9677,54300.0
2018-10-03 14:20:00,60.34,60.36,60.31,60.34,73600.0,59.9777,59.9976,59.9479,59.9777,73600.0
2018-10-03 14:25:00,60.34,60.35,60.32,60.34,56000.0,59.9777,59.9876,59.9578,59.9777,56000.0
2018-10-03 14:30:00,60.3,60.3,60.24,60.26,91800.0,59.9379,59.9379,59.8783,59.8982,91800.0
2018-10-03 14:35:00,60.21,60.35,60.21,60.35,236320.0,59.8485,59.9876,59.8485,59.9876,236320.0
2018-10-03 14:40:00,60.32,60.35,60.28,60.35,166000.0,59.9578,59.9876,59.918,59.9876,166000.0
2018-10-03 14:45:00,60.34,60.36,60.27,60.3,100000.0,59.9777,59.9976,59.9081,59.9379,100000.0
2018-10-03 14:50:00,60.26,60.32,60.26,60.29,86000.0,59.8982,59.9578,59.8982,59.928,86000.0
2018-10-03 14:55:00,60.3,60.38,60.29,60.37,60000.0,59.9379,60.0174,59.928,60.0075,60000.0
2018-10-03 15:00:00,60.39,60.42,60.35,60.37,162480.0,60.0274,60.0572,59.9876,60.0075,162480.0
2018-10-03 15:05:00,60.38,60.44,60.37,60.44,166300.0,60.0174,60.0771,60.0075,60.0771,166300.0
2018-10-03 15:10:00,60.44,60.47,60.42,60.47,280100.0,60.0771,60.1069,60.0572,60.1069,280100.0
2018-10-03 15:15:00,60.46,60.48,60.43,60.45,192000.0,60.097,60.1168,60.0671,60.087,192000.0
2018-10-03 15:20:00,60.46,60.52,60.42,60.46,181460.0,60.097,60.1566,60.0572,60.097,181460.0
2018-10-03 15:25:00,60.45,60.47,60.41,60.44,244280.0,60.087,60.1069,60.0473,60.0771,244280.0
2018-10-03 15:30:00,60.44,60.52,60.44,60.49,173440.0,60.0771,60.1566,60.0771,60.1268,173440.0
2018-10-03 15:35:00,60.48,60.49,60.43,60.47,312940.0,60.1168,60.1268,60.0671,60.1069,312940.0
2018-10-03 15:40:00,60.46,60.49,60.44,60.45,264620.0,60.097,60.1268,60.0771,60.087,264620.0
2018-10-03 15:45:00,60.46,60.51,60.44,60.45,373820.0,60.097,60.1467,60.0771,60.087,373820.0
2018-10-03 15:50:00,60.46,60.59,60.46,60.57,623700.0,60.097,60.2262,60.097,60.2063,623700.0
2018-10-03 15:55:00,60.57,60.61,60.47,60.6,1850260.0,60.2063,60.2461,60.1069,60.2361,1850260.0
2018-10-04 09:30:00,60.25,60.3,59.75,59.94,1367620.0,59.8882,59.9379,59.3912,59.5801,1367620.0
2018-10-04 09:35:00,59.96,60.0,59.72,59.81,403480.0,59.6,59.6397,59.3614,59.4509,403480.0
2018-10-04 09:40:00,59.83,59.83,59.46,59.57,742540.0,59.4707,59.4707,59.103,59.2123,742540.0
2018-10-04 09:45:00,59.57,59.74,59.56,59.6,638580.0,59.2123,59.3813,59.2024,59.2421,638580.0
2018-10-04 09:50:00,59.56,59.58,59.47,59.51,291280.0,59.2024,59.2222,59.1129,59.1527,291280.0
2018-10-04 09:55:00,59.52,59.6,59.46,59.47,352260.0,59.1626,59.2421,59.103,59.1129,352260.0
2018-10-04 10:00:00,59.47,59.47,59.29,59.46,595680.0,59.1129,59.1129,58.934,59.103,595680.0
2018-10-04 10:05:00,59.4,59.42,59.27,59.36,358280.0,59.0433,59.0632,58.9141,59.0036,358280.0
2018-10-04 10:10:00,59.35,59.35,59.14,59.22,329300.0,58.9936,58.9936,58.7849,58.8644,329300.0
2018-10-04 10:15:00,59.25,59.25,59.11,59.17,235980.0,58.8942,58.8942,58.7551,58.8147,235980.0
2018-10-04 10:20:00,59.17,59.18,58.99,58.99,364260.0,58.8147,58.8246,58.6358,58.6358,364260.0
2018-10-04 10:25:00,58.97,59.14,58.94,58.95,221120.0,58.6159,58.7849,58.5861,58.596,221120.0
2018-10-04 10:30:00,58.94,59.06,58.82,58.9,419460.0,58.5861,58.7054,58.4668,58.5463,419460.0
2018-10-04 10:35:00,58.89,59.12,58.89,59.02,464660.0,58.5364,58.765,58.5364,58.6656,464660.0
2018-10-04 10:40:00,59.0,59.04,58.83,59.02,315220.0,58.6457,58.6855,58.4767,58.6656,315220.0
2018-10-04 10:45:00,59.0,59.15,58.98,59.14,338200.0,58.6457,58.7948,58.6258,58.7849,338200.0
2018-10-04 10:50:00,59.15,59.22,59.08,59.1,155000.0,58.7948,58.8644,58.7252,58.7451,155000.0
2018-10-04 10:55:00,59.09,59.15,58.92,58.92,128120.0,58.7352,58.7948,58.5662,58.5662,128120.0
2018-10-04 11:00:00,58.92,59.15,58.92,59.11,239540.0,58.5662,58.7948,58.5662,58.7551,239540.0
2018-10-04 11:05:00,59.11,59.17,59.05,59.06,136900.0,58.7551,58.8147,58.6954,58.7054,136900.0
2018-10-04 11:10:00,59.08,59.1,58.96,59.01,132620.0,58.7252,58.7451,58.606,58.6557,132620.0
2018-10-04 11:15:00,58.98,59.08,58.96,59.02,167580.0,58.6258,58.7252,58.606,58.6656,167580.0
2018-10-04 11:20:00,59.04,59.04,58.96,59.04,275300.0,58.6855,58.6855,58.606,58.6855,275300.0
2018-10-04 11:25:00,59.05,59.08,58.97,58.97,177800.0,58.6954,58.7252,58.6159,58.6159,177800.0
2018-10-04 11:30:00,58.97,59.0,58.75,58.78,441000.0,58.6159,58.6457,58.3972,58.427,441000.0
2018-10-04 11:35:00,58.78,58.83,58.66,58.67,341000.0,58.427,58.4767,58.3078,58.3177,341000.0
2018-10-04 11:40:00,58.67,58.87,58.67,58.69,251120.0,58.3177,58.5165,58.3177,58.3376,251120.0
2018-10-04 11:45:00,58.71,58.75,58.6,58.62,476720.0,58.3575,58.3972,58.2481,58.268,476720.0
2018-10-04 11:50:00,58.62,58.68,58.56,58.65,213920.0,58.268,58.3276,58.2084,58.2978,213920.0
2018-10-04 11:55:00,58.66,58.68,58.62,58.62,309820.0,58.3078,58.3276,58.268,58.268,309820.0
2018-10-04 12:00:00,58.64,58.66,58.59,58.63,201020.0,58.2879,58.3078,58.2382,58.2779,201020.0
2018-10-04 12:05:00,58.66,58.78,58.63,58.72,287340.0,58.3078,58.427,58.2779,58.3674,287340.0
2018-10-04 12:10:00,58.7,58.71,58.57,58.59,85740.0,58.3475,58.3575,58.2183,58.2382,85740.0
2018-10-04 12:15:00,58.6,58.64,58.58,58.6,175660.0,58.2481,58.2879,58.2282,58.2481,175660.0
2018-10-04 12:20:00,58.62,58.63,58.52,58.55,169740.0,58.268,58.2779,58.1686,58.1984,169740.0
2018-10-04 12:25:00,58.55,58.64,58.5,58.63,287520.0,58.1984,58.2879,58.1487,58.2779,287520.0
2018-10-04 12:30:00,58.6,58.76,58.6,58.75,177260.0,58.2481,58.4072,58.2481,58.3972,177260.0
2018-10-04 12:35:00,58.75,58.81,58.65,58.7,146000.0,58.3972,58.4569,58.2978,58.3475,146000.0
2018-10-04 12:40:00,58.73,58.73,58.64,58.65,96000.0,58.3773,58.3773,58.2879,58.2978,96000.0
2018-10-04 12:45:00,58.6,58.7,58.6,58.65,60000.0,58.2481,58.3475,58.2481,58.2978,60000.0
2018-10-04 12:50:00,58.65,58.68,58.55,58.55,114220.0,58.2978,58.3276,58.1984,58.1984,114220.0
2018-10-04 12:55:00,58.55,58.6,58.51,58.6,196920.0,58.1984,58.2481,58.1587,58.2481,196920.0
2018-10-04 13:00:00,58.59,58.6,58.51,58.6,156460.0,58.2382,58.2481,58.1587,58.2481,156460.0
2018-10-04 13:05:00,58.6,58.65,58.58,58.62,140020.0,58.2481,58.2978,58.2282,58.268,140020.0
2018-10-04 13:10:00,58.62,58.65,58.54,58.57,108960.0,58.268,58.2978,58.1885,58.2183,108960.0
2018-10-04 13:15:00,58.57,58.61,58.48,58.5,184940.0,58.2183,58.2581,58.1288,58.1487,184940.0
2018-10-04 13:20:00,58.51,58.53,58.41,58.49,195700.0,58.1587,58.1785,58.0593,58.1388,195700.0
2018-10-04 13:25:00,58.49,58.55,58.46,58.52,196720.0,58.1388,58.1984,58.109,58.1686,196720.0
2018-10-04 13:30:00,58.52,58.52,58.43,58.48,188660.0,58.1686,58.1686,58.0791,58.1288,188660.0
2018-10-04 13:35:00,58.47,58.51,58.39,58.43,259400.0,58.1189,58.1587,58.0394,58.0791,259400.0
2018-10-04 13:40:00,58.44,58.54,58.42,58.5,156220.0,58.0891,58.1885,58.0692,58.1487,156220.0
2018-10-04 13:45:00,58.49,58.51,58.45,58.46,258300.0,58.1388,58.1587,58.099,58.109,258300.0
2018-10-04 13:50:00,58.47,58.55,58.42,58.42,175600.0,58.1189,58.1984,58.0692,58.0692,175600.0
2018-10-04 13:55:00,58.41,58.45,58.35,58.45,194960.0,58.0593,58.099,57.9996,58.099,194960.0
2018-10-04 14:00:00,58.43,58.45,58.35,58.43,241840.0,58.0791,58.099,57.9996,58.0791,241840.0
2018-10-04 14:05:00,58.42,58.44,58.39,58.39,49040.0,58.0692,58.0891,58.0394,58.0394,49040.0
2018-10-04 14:10:00,58.38,58.41,58.36,58.39,111900.0,58.0294,58.0593,58.0096,58.0394,111900.0
2018-10-04 14:15:00,58.39,58.4,58.22,58.24,317220.0,58.0394,58.0493,57.8704,57.8903,317220.0
2018-10-04 14:20:00,58.25,58.3,58.19,58.26,122980.0,57.9002,57.9499,57.8406,57.9102,122980.0
2018-10-04 14:25:00,58.27,58.39,58.27,58.39,183500.0,57.9201,58.0394,57.9201,58.0394,183500.0
2018-10-04 14:30:00,58.39,58.43,58.35,58.41,108620.0,58.0394,58.0791,57.9996,58.0593,108620.0
2018-10-04 14:35:00,58.43,58.57,58.43,58.53,277120.0,58.0791,58.2183,58.0791,58.1785,277120.0
2018-10-04 14:40:00,58.53,58.62,58.5,58.56,436960.0,58.1785,58.268,58.1487,58.2084,436960.0
2018-10-04 14:45:00,58.56,58.66,58.52,58.63,219100.0,58.2084,58.3078,58.1686,58.2779,219100.0
2018-10-04 14:50:00,58.67,58.8,58.66,58.77,397580.0,58.3177,58.4469,58.3078,58.4171,397580.0
2018-10-04 14:55:00,58.77,58.82,58.72,58.77,231600.0,58.4171,58.4668,58.3674,58.4171,231600.0
2018-10-04 15:00:00,58.8,58.87,58.72,58.86,338920.0,58.4469,58.5165,58.3674,58.5066,338920.0
2018-10-04 15:05:00,58.85,58.9,58.8,58.86,180160.0,58.4966,58.5463,58.4469,58.5066,180160.0
2018-10-04 15:10:00,58.85,58.85,58.73,58.79,168600.0,58.4966,58.4966,58.3773,58.437,168600.0
2018-10-04 15:15:00,58.77,58.86,58.77,58.83,154120.0,58.4171,58.5066,58.4171,58.4767,154120.0
2018-10-04 15:20:00,58.81,58.81,58.65,58.7,163520.0,58.4569,58.4569,58.2978,58.3475,163520.0
2018-10-04 15:25:00,58.7,58.74,58.61,58.61,113500.0,58.3475,58.3873,58.2581,58.2581,113500.0
2018-10-04 15:30:00,58.6,58.67,58.58,58.6,204500.0,58.2481,58.3177,58.2282,58.2481,204500.0
2018-10-04 15:35:00,58.58,58.59,58.51,58.55,242300.0,58.2282,58.2382,58.1587,58.1984,242300.0
2018-10-04 15:40:00,58.55,58.65,58.53,58.63,194660.0,58.1984,58.2978,58.1785,58.2779,194660.0
2018-10-04 15:45:00,58.64,58.88,58.64,58.82,689080.0,58.2879,58.5264,58.2879,58.4668,689080.0
2018-10-04 15:50:00,58.81,58.91,58.81,58.9,503920.0,58.4569,58.5563,58.4569,58.5463,503920.0
2018-10-04 15:55:00,58.89,58.91,58.82,58.85,1426480.0,58.5364,58.5563,58.4668,58.4966,1426480.0
2018-10-05 09:30:00,58.8,58.85,58.53,58.72,862240.0,58.4469,58.4966,58.1785,58.3674,862240.0
2018-10-05 09:35:00,58.73,59.09,58.73,58.96,454140.0,58.3773,58.7352,58.3773,58.606,454140.0
2018-10-05 09:40:00,58.96,59.03,58.85,59.02,257560.0,58.606,58.6755,58.4966,58.6656,257560.0
2018-10-05 09:45:00,59.0,59.1,58.83,58.83,281900.0,58.6457,58.7451,58.4767,58.4767,281900.0
2018-10-05 09:50:00,58.85,58.88,58.64,58.69,272100.0,58.4966,58.5264,58.2879,58.3376,272100.0
2018-10-05 09:55:00,58.66,58.68,58.33,58.38,429240.0,58.3078,58.3276,57.9797,58.0294,429240.0
2018-10-05 10:00:00,58.36,58.52,58.33,58.39,356780.0,58.0096,58.1686,57.9797,58.0394,356780.0
2018-10-05 10:05:00,58.39,58.52,58.39,58.4,187100.0,58.0394,58.1686,58.0394,58.0493,187100.0
2018-10-05 10:10:00,58.41,58.5,58.4,58.42,62420.0,58.0593,58.1487,58.0493,58.0692,62420.0
2018-10-05 10:15:00,58.48,58.55,58.42,58.49,139960.0,58.1288,58.1984,58.0692,58.1388,139960.0
2018-10-05 10:20:00,58.51,58.75,58.51,58.71,258800.0,58.1587,58.3972,58.1587,58.3575,258800.0
2018-10-05 10:25:00,58.73,58.82,58.69,58.69,186360.0,58.3773,58.4668,58.3376,58.3376,186360.0
2018-10-05 10:30:00,58.71,58.73,58.65,58.67,62100.0,58.3575,58.3773,58.2978,58.3177,62100.0
2018-10-05 10:35:00,58.66,58.74,58.59,58.62,112640.0,58.3078,58.3873,58.2382,58.268,112640.0
2018-10-05 10:40:00,58.57,58.69,58.51,58.6,224000.0,58.2183,58.3376,58.1587,58.2481,224000.0
2018-10-05 10:45:00,58.59,58.61,58.36,58.37,99000.0,58.2382,58.2581,58.0096,58.0195,99000.0
2018-10-05 10:50:00,58.33,58.5,58.33,58.49,99680.0,57.9797,58.1487,57.9797,58.1388,99680.0
2018-10-05 10:55:00,58.49,58.61,58.47,58.48,137680.0,58.1388,58.2581,58.1189,58.1288,137680.0
2018-10-05 11:00:00,58.47,58.48,58.36,58.42,176080.0,58.1189,58.1288,58.0096,58.0692,176080.0
2018-10-05 11:05:00,58.42,58.44,58.27,58.28,189000.0,58.0692,58.0891,57.9201,57.93,189000.0
2018-10-05 11:10:00,58.26,58.31,58.14,58.21,320840.0,57.9102,57.9599,57.7909,57.8605,320840.0
2018-10-05 11:15:00,58.2,58.26,58.12,58.18,356040.0,57.8505,57.9102,57.771,57.8306,356040.0
2018-10-05 11:20:00,58.15,58.17,58.01,58.16,445860.0,57.8008,57.8207,57.6617,57.8108,445860.0
2018-10-05 11:25:00,58.17,58.25,58.16,58.19,278780.0,57.8207,57.9002,57.8108,57.8406,278780.0
2018-10-05 11:30:00,58.21,58.26,58.17,58.24,211960.0,57.8605,57.9102,57.8207,57.8903,211960.0
2018-10-05 11:35:00,58.22,58.22,58.1,58.22,122080.0,57.8704,57.8704,57.7511,57.8704,122080.0
2018-10-05 11:40:00,58.21,58.21,58.07,58.12,102000.0,57.8605,57.8605,57.7213,57.771,102000.0
2018-10-05 11:45:00,58.08,58.13,57.99,58.05,306000.0,57.7312,57.7809,57.6418,57.7014,306000.0
2018-10-05 11:50:00,58.0,58.05,57.89,57.98,315880.0,57.6517,57.7014,57.5424,57.6318,315880.0
2018-10-05 11:55:00,57.94,58.01,57.9,57.94,155500.0,57.5921,57.6617,57.5523,57.5921,155500.0
2018-10-05 12:00:00,57.92,58.02,57.88,58.02,237840.0,57.5722,57.6716,57.5324,57.6716,237840.0
2018-10-05 12:05:00,58.03,58.09,57.91,58.07,182400.0,57.6815,57.7412,57.5623,57.7213,182400.0
2018-10-05 12:10:00,58.07,58.09,57.9,57.96,98140.0,57.7213,57.7412,57.5523,57.612,98140.0
2018-10-05 12:15:00,57.94,58.0,57.91,57.96,198560.0,57.5921,57.6517,57.5623,57.612,198560.0
2018-10-05 12:20:00,57.99,58.08,57.94,58.06,199820.0,57.6418,57.7312,57.5921,57.7114,199820.0
2018-10-05 12:25:00,58.08,58.1,58.03,58.05,146320.0,57.7312,57.7511,57.6815,57.7014,146320.0
2018-10-05 12:30:00,58.05,58.05,57.9,57.93,100000.0,57.7014,57.7014,57.5523,57.5821,100000.0
2018-10-05 12:35:00,57.92,57.96,57.82,57.92,154340.0,57.5722,57.612,57.4728,57.5722,154340.0
2018-10-05 12:40:00,57.92,57.92,57.72,57.88,320020.0,57.5722,57.5722,57.3734,57.5324,320020.0
2018-10-05 12:45:00,57.86,58.0,57.83,58.0,193980.0,57.5126,57.6517,57.4827,57.6517,193980.0
2018-10-05 12:50:00,58.02,58.02,57.96,57.99,102400.0,57.6716,57.6716,57.612,57.6418,102400.0
2018-10-05 12:55:00,57.95,58.03,57.93,57.95,152420.0,57.602,57.6815,57.5821,57.602,152420.0
2018-10-05 13:00:00,57.94,57.94,57.8,57.92,84240.0,57.5921,57.5921,57.4529,57.5722,84240.0
2018-10-05 13:05:00,57.86,57.92,57.81,57.81,47360.0,57.5126,57.5722,57.4629,57.4629,47360.0
2018-10-05 13:10:00,57.86,57.88,57.8,57.85,71560.0,57.5126,57.5324,57.4529,57.5026,71560.0
2018-10-05 13:15:00,57.88,57.93,57.88,57.89,45940.0,57.5324,57.5821,57.5324,57.5424,45940.0
2018-10-05 13:20:00,57.92,57.95,57.85,57.88,72980.0,57.5722,57.602,57.5026,57.5324,72980.0
2018-10-05 13:25:00,57.85,57.92,57.79,57.92,190600.0,57.5026,57.5722,57.443,57.5722,190600.0
2018-10-05 13:30:00,57.94,58.04,57.94,58.0,153600.0,57.5921,57.6915,57.5921,57.6517,153600.0
2018-10-05 13:35:00,57.97,58.05,57.92,58.05,104480.0,57.6219,57.7014,57.5722,57.7014,104480.0
2018-10-05 13:40:00,58.03,58.19,58.03,58.18,134380.0,57.6815,57.8406,57.6815,57.8306,134380.0
2018-10-05 13:45:00,58.2,58.2,58.12,58.16,92040.0,57.8505,57.8505,57.771,57.8108,92040.0
2018-10-05 13:50:00,58.19,58.24,58.12,58.2,198760.0,57.8406,57.8903,57.771,57.8505,198760.0
2018-10-05 13:55:00,58.24,58.25,58.11,58.24,359160.0,57.8903,57.9002,57.7611,57.8903,359160.0
2018-10-05 14:00:00,58.25,58.28,58.14,58.16,201880.0,57.9002,57.93,57.7909,57.8108,201880.0
2018-10-05 14:05:00,58.18,58.2,58.05,58.05,171160.0,57.8306,57.8505,57.7014,57.7014,171160.0
2018-10-05 14:10:00,58.09,58.14,58.07,58.08,60480.0,57.7412,57.7909,57.7213,57.7312,60480.0
2018-10-05 14:15:00,58.08,58.33,58.08,58.31,189800.0,57.7312,57.9797,57.7312,57.9599,189800.0
2018-10-05 14:20:00,58.3,58.36,58.28,58.34,99660.0,57.9499,58.0096,57.93,57.9897,99660.0
2018-10-05 14:25:00,58.35,58.35,58.27,58.35,77080.0,57.9996,57.9996,57.9201,57.9996,77080.0
2018-10-05 14:30:00,58.32,58.43,58.32,58.36,150020.0,57.9698,58.0791,57.9698,58.0096,150020.0
2018-10-05 14:35:00,58.37,58.37,58.27,58.32,168840.0,58.0195,58.0195,57.9201,57.9698,168840.0
2018-10-05 14:40:00,58.33,58.48,58.33,58.46,219060.0,57.9797,58.1288,57.9797,58.109,219060.0
2018-10-05 14:45:00,58.45,58.45,58.31,58.36,84940.0,58.099,58.099,57.9599,58.0096,84940.0
2018-10-05 14:50:00,58.39,58.39,58.27,58.33,119200.0,58.0394,58.0394,57.9201,57.9797,119200.0
2018-10-05 14:55:00,58.32,58.41,58.28,58.4,131620.0,57.9698,58.0593,57.93,58.0493,131620.0
2018-10-05 15:00:00,58.41,58.43,58.32,58.43,39420.0,58.0593,58.0791,57.9698,58.0791,39420.0
2018-10-05 15:05:00,58.44,58.56,58.44,58.52,251340.0,58.0891,58.2084,58.0891,58.1686,251340.0
2018-10-05 15:10:00,58.53,58.53,58.46,58.5,202080.0,58.1785,58.1785,58.109,58.1487,202080.0
2018-10-05 15:15:00,58.5,58.51,58.4,58.42,159540.0,58.1487,58.1587,58.0493,58.0692,159540.0
2018-10-05 15:20:00,58.44,58.53,58.38,58.46,142560.0,58.0891,58.1785,58.0294,58.109,142560.0
2018-10-05 15:25:00,58.46,58.46,58.35,58.37,114280.0,58.109,58.109,57.9996,58.0195,114280.0
2018-10-05 15:30:00,58.37,58.37,58.29,58.3,173820.0,58.0195,58.0195,57.94,57.9499,173820.0
2018-10-05 15:35:00,58.31,58.36,58.29,58.34,186080.0,57.9599,58.0096,57.94,57.9897,186080.0
2018-10-05 15:40:00,58.32,58.44,58.31,58.44,197520.0,57.9698,58.0891,57.9599,58.0891,197520.0
2018-10-05 15:45:00,58.47,58.58,58.46,58.51,414740.0,58.1189,58.2282,58.109,58.1587,414740.0
2018-10-05 15:50:00,58.5,58.5,58.43,58.47,305920.0,58.1487,58.1487,58.0791,58.1189,305920.0
2018-10-05 15:55:00,58.48,58.52,58.33,58.39,955340.0,58.1288,58.1686,57.9797,58.0394,955340.0
2018-10-08 09:30:00,58.0,58.15,57.91,58.04,720940.0,57.6517,57.8008,57.5623,57.6915,720940.0
2018-10-08 09:35:00,58.05,58.39,58.0,58.38,292580.0,57.7014,58.0394,57.6517,58.0294,292580.0
2018-10-08 09:40:00,58.39,58.7,58.25,58.65,420100.0,58.0394,58.3475,57.9002,58.2978,420100.0
2018-10-08 09:45:00,58.64,58.69,58.46,58.53,403080.0,58.2879,58.3376,58.109,58.1785,403080.0
2018-10-08 09:50:00,58.53,58.79,58.53,58.72,400200.0,58.1785,58.437,58.1785,58.3674,400200.0
2018-10-08 09:55:00,58.71,58.73,58.61,58.65,217100.0,58.3575,58.3773,58.2581,58.2978,217100.0
2018-10-08 10:00:00,58.67,58.7,58.54,58.6,71900.0,58.3177,58.3475,58.1885,58.2481,71900.0
2018-10-08 10:05:00,58.59,58.63,58.52,58.62,132160.0,58.2382,58.2779,58.1686,58.268,132160.0
2018-10-08 10:10:00,58.64,58.72,58.6,58.7,345780.0,58.2879,58.3674,58.2481,58.3475,345780.0
2018-10-08 10:15:00,58.71,58.73,58.57,58.57,211040.0,58.3575,58.3773,58.2183,58.2183,211040.0
2018-10-08 10:20:00,58.54,58.67,58.52,58.64,116520.0,58.1885,58.3177,58.1686,58.2879,116520.0
2018-10-08 10:25:00,58.65,58.73,58.53,58.54,112000.0,58.2978,58.3773,58.1785,58.1885,112000.0
2018-10-08 10:30:00,58.51,58.52,58.41,58.42,65980.0,58.1587,58.1686,58.0593,58.0692,65980.0
2018-10-08 10:35:00,58.4,58.47,58.39,58.47,129160.0,58.0493,58.1189,58.0394,58.1189,129160.0
2018-10-08 10:40:00,58.47,58.5,58.39,58.39,150160.0,58.1189,58.1487,58.0394,58.0394,150160.0
2018-10-08 10:45:00,58.41,58.42,58.27,58.28,209040.0,58.0593,58.0692,57.9201,57.93,209040.0
2018-10-08 10:50:00,58.29,58.3,58.14,58.17,84240.0,57.94,57.9499,57.7909,57.8207,84240.0
2018-10-08 10:55:00,58.14,58.27,58.14,58.23,116720.0,57.7909,57.9201,57.7909,57.8803,116720.0
2018-10-08 11:00:00,58.23,58.27,58.11,58.14,199880.0,57.8803,57.9201,57.7611,57.7909,199880.0
2018-10-08 11:05:00,58.1,58.15,58.08,58.09,93460.0,57.7511,57.8008,57.7312,57.7412,93460.0
2018-10-08 11:10:00,58.15,58.22,58.15,58.21,62040.0,57.8008,57.8704,57.8008,57.8605,62040.0
2018-10-08 11:15:00,58.16,58.18,58.11,58.14,57000.0,57.8108,57.8306,57.7611,57.7909,57000.0
2018-10-08 11:20:00,58.13,58.2,58.06,58.15,41240.0,57.7809,57.8505,57.7114,57.8008,41240.0
2018-10-08 11:25:00,58.1,58.14,58.03,58.05,141720.0,57.7511,57.7909,57.6815,57.7014,141720.0
2018-10-08 11:30:00,58.07,58.1,57.9,57.9,135000.0,57.7213,57.7511,57.5523,57.5523,135000.0
2018-10-08 11:35:00,57.94,57.96,57.73,57.77,216060.0,57.5921,57.612,57.3833,57.4231,216060.0
2018-10-08 11:40:00,57.75,57.77,57.55,57.67,313860.0,57.4032,57.4231,57.2044,57.3237,313860.0
2018-10-08 11:45:00,57.65,57.75,57.53,57.73,251300.0,57.3038,57.4032,57.1845,57.3833,251300.0
2018-10-08 11:50:00,57.74,57.89,57.7,57.8,206220.0,57.3933,57.5424,57.3535,57.4529,206220.0
2018-10-08 11:55:00,57.77,57.94,57.7,57.94,163340.0,57.4231,57.5921,57.3535,57.5921,163340.0
2018-10-08 12:00:00,57.9,57.94,57.76,57.91,201100.0,57.5523,57.5921,57.4132,57.5623,201100.0
2018-10-08 12:05:00,57.89,57.9,57.79,57.81,85120.0,57.5424,57.5523,57.443,57.4629,85120.0
2018-10-08 12:10:00,57.81,57.81,57.62,57.67,75900.0,57.4629,57.4629,57.274,57.3237,75900.0
2018-10-08 12:15:00,57.7,57.75,57.61,57.63,60020.0,57.3535,57.4032,57.2641,57.2839,60020.0
2018-10-08 12:20:00,57.6,57.79,57.55,57.79,177800.0,57.2541,57.443,57.2044,57.443,177800.0
2018-10-08 12:25:00,57.81,57.97,57.78,57.97,249420.0,57.4629,57.6219,57.433,57.6219,249420.0
2018-10-08 12:30:00,57.96,57.97,57.78,57.83,100300.0,57.612,57.6219,57.433,57.4827,100300.0
2018-10-08 12:35:00,57.86,57.97,57.79,57.94,74920.0,57.5126,57.6219,57.443,57.5921,74920.0
2018-10-08 12:40:00,57.94,58.01,57.9,57.98,58120.0,57.5921,57.6617,57.5523,57.6318,58120.0
2018-10-08 12:45:00,57.98,57.99,57.61,57.7,876080.0,57.6318,57.6418,57.2641,57.3535,876080.0
2018-10-08 12:50:00,57.73,57.77,57.26,57.31,1316320.0,57.3833,57.4231,56.9162,56.9659,1316320.0
2018-10-08 12:55:00,57.31,57.32,56.83,56.89,1387340.0,56.9659,56.9758,56.4888,56.5484,1387340.0
2018-10-08 13:00:00,56.85,57.19,56.84,57.03,1214260.0,56.5086,56.8466,56.4987,56.6876,1214260.0
2018-10-08 13:05:00,57.01,57.05,56.88,56.98,781820.0,56.6677,56.7074,56.5385,56.6379,781820.0
2018-10-08 13:10:00,56.96,57.15,56.94,57.04,252520.0,56.618,56.8068,56.5981,56.6975,252520.0
2018-10-08 13:15:00,57.03,57.08,56.89,56.89,638580.0,56.6876,56.7373,56.5484,56.5484,638580.0
2018-10-08 13:20:00,56.87,57.0,56.77,56.87,776860.0,56.5285,56.6577,56.4291,56.5285,776860.0
2018-10-08 13:25:00,56.9,57.0,56.87,56.87,284960.0,56.5583,56.6577,56.5285,56.5285,284960.0
2018-10-08 13:30:00,56.9,57.12,56.89,57.08,266460.0,56.5583,56.777,56.5484,56.7373,266460.0
2018-10-08 13:35:00,57.09,57.35,57.07,57.31,572740.0,56.7472,57.0056,56.7273,56.9659,572740.0
2018-10-08 13:40:00,57.31,57.54,57.31,57.36,294760.0,56.9659,57.1945,56.9659,57.0156,294760.0
2018-10-08 13:45:00,57.33,57.48,57.28,57.4,99060.0,56.9857,57.1348,56.936,57.0553,99060.0
2018-10-08 13:50:00,57.42,57.5,57.41,57.45,110000.0,57.0752,57.1547,57.0653,57.105,110000.0
2018-10-08 13:55:00,57.44,57.44,57.26,57.26,284760.0,57.0951,57.0951,56.9162,56.9162,284760.0
2018-10-08 14:00:00,57.28,57.56,57.24,57.54,269760.0,56.936,57.2144,56.8963,57.1945,269760.0
2018-10-08 14:05:00,57.49,57.65,57.49,57.62,248680.0,57.1448,57.3038,57.1448,57.274,248680.0
2018-10-08 14:10:00,57.6,57.64,57.54,57.54,260580.0,57.2541,57.2939,57.1945,57.1945,260580.0
2018-10-08 14:15:00,57.56,57.6,57.54,57.58,129700.0,57.2144,57.2541,57.1945,57.2342,129700.0
2018-10-08 14:20:00,57.57,57.7,57.57,57.6,157800.0,57.2243,57.3535,57.2243,57.2541,157800.0
2018-10-08 14:25:00,57.59,57.68,57.58,57.59,202000.0,57.2442,57.3336,57.2342,57.2442,202000.0
2018-10-08 14:30:00,57.62,57.74,57.62,57.7,199460.0,57.274,57.3933,57.274,57.3535,199460.0
2018-10-08 14:35:00,57.7,57.71,57.59,57.69,262700.0,57.3535,57.3635,57.2442,57.3436,262700.0
2018-10-08 14:40:00,57.69,57.71,57.65,57.69,194840.0,57.3436,57.3635,57.3038,57.3436,194840.0
2018-10-08 14:45:00,57.7,57.85,57.69,57.83,290200.0,57.3535,57.5026,57.3436,57.4827,290200.0
2018-10-08 14:50:00,57.8,57.85,57.72,57.72,220880.0,57.4529,57.5026,57.3734,57.3734,220880.0
2018-10-08 14:55:00,57.7,57.81,57.65,57.68,295840.0,57.3535,57.4629,57.3038,57.3336,295840.0
2018-10-08 15:00:00,57.7,57.85,57.69,57.78,196400.0,57.3535,57.5026,57.3436,57.433,196400.0
2018-10-08 15:05:00,57.81,57.83,57.7,57.73,207920.0,57.4629,57.4827,57.3535,57.3833,207920.0
2018-10-08 15:10:00,57.72,57.78,57.66,57.74,248820.0,57.3734,57.433,57.3138,57.3933,248820.0
2018-10-08 15:15:00,57.74,57.89,57.73,57.82,211540.0,57.3933,57.5424,57.3833,57.4728,211540.0
2018-10-08 15:20:00,57.83,57.83,57.68,57.68,191040.0,57.4827,57.4827,57.3336,57.3336,191040.0
2018-10-08 15:25:00,57.69,57.78,57.68,57.71,190880.0,57.3436,57.433,57.3336,57.3635,190880.0
2018-10-08 15:30:00,57.69,57.77,57.64,57.75,186440.0,57.3436,57.4231,57.2939,57.4032,186440.0
2018-10-08 15:35:00,57.74,57.85,57.71,57.83,161620.0,57.3933,57.5026,57.3635,57.4827,161620.0
2018-10-08 15:40:00,57.84,57.89,57.75,57.8,363460.0,57.4927,57.5424,57.4032,57.4529,363460.0
2018-10-08 15:45:00,57.84,57.94,57.82,57.89,311640.0,57.4927,57.5921,57.4728,57.5424,311640.0
2018-10-08 15:50:00,57.9,57.96,57.78,57.87,552820.0,57.5523,57.612,57.433,57.5225,552820.0
2018-10-08 15:55:00,57.87,57.93,57.78,57.78,1232440.0,57.5225,57.5821,57.433,57.433,1232440.0
2018-10-09 09:30:00,57.57,57.79,57.21,57.71,1049360.0,57.2243,57.443,56.8665,57.3635,1049360.0
2018-10-09 09:35:00,57.71,58.08,57.7,57.9,652420.0,57.3635,57.7312,57.3535,57.5523,652420.0
2018-10-09 09:40:00,57.9,57.93,57.65,57.87,405440.0,57.5523,57.5821,57.3038,57.5225,405440.0
2018-10-09 09:45:00,57.91,57.91,57.48,57.51,282960.0,57.5623,57.5623,57.1348,57.1647,282960.0
2018-10-09 09:50:00,57.51,57.79,57.51,57.74,311460.0,57.1647,57.443,57.1647,57.3933,311460.0
2018-10-09 09:55:00,57.72,57.82,57.67,57.82,182140.0,57.3734,57.4728,57.3237,57.4728,182140.0
2018-10-09 10:00:00,57.82,57.86,57.67,57.67,294000.0,57.4728,57.5126,57.3237,57.3237,294000.0
2018-10-09 10:05:00,57.7,57.72,57.5,57.5,201800.0,57.3535,57.3734,57.1547,57.1547,201800.0
2018-10-09 10:10:00,57.54,57.58,57.4,57.5,352820.0,57.1945,57.2342,57.0553,57.1547,352820.0
2018-10-09 10:15:00,57.52,57.74,57.52,57.71,434060.0,57.1746,57.3933,57.1746,57.3635,434060.0
2018-10-09 10:20:00,57.7,57.83,57.67,57.73,296500.0,57.3535,57.4827,57.3237,57.3833,296500.0
2018-10-09 10:25:00,57.73,57.87,57.7,57.85,359480.0,57.3833,57.5225,57.3535,57.5026,359480.0
2018-10-09 10:30:00,57.87,58.03,57.86,57.99,267600.0,57.5225,57.6815,57.5126,57.6418,267600.0
2018-10-09 10:35:00,58.02,58.05,57.81,57.85,463760.0,57.6716,57.7014,57.4629,57.5026,463760.0
2018-10-09 10:40:00,57.89,58.04,57.86,57.91,258920.0,57.5424,57.6915,57.5126,57.5623,258920.0
2018-10-09 10:45:00,57.89,57.97,57.87,57.97,292960.0,57.5424,57.6219,57.5225,57.6219,292960.0
2018-10-09 10:50:00,57.96,57.99,57.75,57.81,307880.0,57.612,57.6418,57.4032,57.4629,307880.0
2018-10-09 10:55:00,57.83,57.92,57.74,57.92,260200.0,57.4827,57.5722,57.3933,57.5722,260200.0
2018-10-09 11:00:00,57.88,57.9,57.73,57.78,176920.0,57.5324,57.5523,57.3833,57.433,176920.0
2018-10-09 11:05:00,57.79,57.85,57.64,57.66,196520.0,57.443,57.5026,57.2939,57.3138,196520.0
2018-10-09 11:10:00,57.68,57.81,57.6,57.81,288560.0,57.3336,57.4629,57.2541,57.4629,288560.0
2018-10-09 11:15:00,57.82,57.83,57.65,57.74,272640.0,57.4728,57.4827,57.3038,57.3933,272640.0
2018-10-09 11:20:00,57.74,57.88,57.73,57.88,206300.0,57.3933,57.5324,57.3833,57.5324,206300.0
2018-10-09 11:25:00,57.88,57.98,57.88,57.9,379260.0,57.5324,57.6318,57.5324,57.5523,379260.0
2018-10-09 11:30:00,57.93,57.95,57.81,57.81,177760.0,57.5821,57.602,57.4629,57.4629,177760.0
2018-10-09 11:35:00,57.81,57.95,57.81,57.91,186100.0,57.4629,57.602,57.4629,57.5623,186100.0
2018-10-09 11:40:00,57.93,57.93,57.85,57.88,161840.0,57.5821,57.5821,57.5026,57.5324,161840.0
2018-10-09 11:45:00,57.85,57.85,57.78,57.81,273400.0,57.5026,57.5026,57.433,57.4629,273400.0
2018-10-09 11:50:00,57.82,57.93,57.81,57.88,140800.0,57.4728,57.5821,57.4629,57.5324,140800.0
2018-10-09 11:55:00,57.88,57.94,57.83,57.88,155640.0,57.5324,57.5921,57.4827,57.5324,155640.0
2018-10-09 12:00:00,57.88,57.99,57.87,57.9,157900.0,57.5324,57.6418,57.5225,57.5523,157900.0
2018-10-09 12:05:00,57.89,57.97,57.86,57.91,80760.0,57.5424,57.6219,57.5126,57.5623,80760.0
2018-10-09 12:10:00,57.89,57.9,57.7,57.7,143780.0,57.5424,57.5523,57.3535,57.3535,143780.0
2018-10-09 12:15:00,57.67,57.75,57.64,57.64,124500.0,57.3237,57.4032,57.2939,57.2939,124500.0
2018-10-09 12:20:00,57.65,57.7,57.64,57.64,108000.0,57.3038,57.3535,57.2939,57.2939,108000.0
2018-10-09 12:25:00,57.59,57.64,57.52,57.55,146400.0,57.2442,57.2939,57.1746,57.2044,146400.0
2018-10-09 12:30:00,57.53,57.64,57.5,57.53,207100.0,57.1845,57.2939,57.1547,57.1845,207100.0
2018-10-09 12:35:00,57.62,57.71,57.6,57.66,58400.0,57.274,57.3635,57.2541,57.3138,58400.0
2018-10-09 12:40:00,57.68,57.68,57.49,57.49,92600.0,57.3336,57.3336,57.1448,57.1448,92600.0
2018-10-09 12:45:00,57.51,57.57,57.43,57.48,196100.0,57.1647,57.2243,57.0851,57.1348,196100.0
2018-10-09 12:50:00,57.48,57.5,57.4,57.43,81040.0,57.1348,57.1547,57.0553,57.0851,81040.0
2018-10-09 12:55:00,57.41,57.49,57.41,57.45,96640.0,57.0653,57.1448,57.0653,57.105,96640.0
2018-10-09 13:00:00,57.45,57.46,57.26,57.31,255720.0,57.105,57.115,56.9162,56.9659,255720.0
2018-10-09 13:05:00,57.34,57.44,57.26,57.4,239240.0,56.9957,57.0951,56.9162,57.0553,239240.0
2018-10-09 13:10:00,57.45,57.57,57.45,57.55,94540.0,57.105,57.2243,57.105,57.2044,94540.0
2018-10-09 13:15:00,57.52,57.6,57.48,57.53,100000.0,57.1746,57.2541,57.1348,57.1845,100000.0
2018-10-09 13:20:00,57.54,57.75,57.54,57.74,166920.0,57.1945,57.4032,57.1945,57.3933,166920.0
2018-10-09 13:25:00,57.75,57.75,57.6,57.64,94440.0,57.4032,57.4032,57.2541,57.2939,94440.0
2018-10-09 13:30:00,57.66,57.66,57.59,57.63,83460.0,57.3138,57.3138,57.2442,57.2839,83460.0
2018-10-09 13:35:00,57.6,57.6,57.5,57.53,80000.0,57.2541,57.2541,57.1547,57.1845,80000.0
2018-10-09 13:40:00,57.5,57.6,57.46,57.46,120920.0,57.1547,57.2541,57.115,57.115,120920.0
2018-10-09 13:45:00,57.44,57.45,57.38,57.42,98260.0,57.0951,57.105,57.0354,57.0752,98260.0
2018-10-09 13:50:00,57.43,57.46,57.39,57.44,102420.0,57.0851,57.115,57.0454,57.0951,102420.0
2018-10-09 13:55:00,57.46,57.59,57.4,57.53,178680.0,57.115,57.2442,57.0553,57.1845,178680.0
2018-10-09 14:00:00,57.53,57.53,57.46,57.51,44560.0,57.1845,57.1845,57.115,57.1647,44560.0
2018-10-09 14:05:00,57.46,57.55,57.4,57.55,100580.0,57.115,57.2044,57.0553,57.2044,100580.0
2018-10-09 14:10:00,57.56,57.59,57.44,57.52,69000.0,57.2144,57.2442,57.0951,57.1746,69000.0
2018-10-09 14:15:00,57.52,57.56,57.39,57.39,82000.0,57.1746,57.2144,57.0454,57.0454,82000.0
2018-10-09 14:20:00,57.39,57.44,57.33,57.42,74000.0,57.0454,57.0951,56.9857,57.0752,74000.0
2018-10-09 14:25:00,57.42,57.49,57.42,57.45,68840.0,57.0752,57.1448,57.0752,57.105,68840.0
2018-10-09 14:30:00,57.46,57.49,57.38,57.38,102000.0,57.115,57.1448,57.0354,57.0354,102000.0
2018-10-09 14:35:00,57.38,57.44,57.32,57.44,96520.0,57.0354,57.0951,56.9758,57.0951,96520.0
2018-10-09 14:40:00,57.43,57.54,57.39,57.5,127520.0,57.0851,57.1945,57.0454,57.1547,127520.0
2018-10-09 14:45:00,57.52,57.52,57.38,57.48,113140.0,57.1746,57.1746,57.0354,57.1348,113140.0
2018-10-09 14:50:00,57.54,57.66,57.54,57.62,92760.0,57.1945,57.3138,57.1945,57.274,92760.0
2018-10-09 14:55:00,57.62,57.63,57.6,57.6,76080.0,57.274,57.2839,57.2541,57.2541,76080.0
2018-10-09 15:00:00,57.6,57.61,57.48,57.5,161960.0,57.2541,57.2641,57.1348,57.1547,161960.0
2018-10-09 15:05:00,57.52,57.58,57.52,57.53,111220.0,57.1746,57.2342,57.1746,57.1845,111220.0
2018-10-09 15:10:00,57.52,57.53,57.43,57.48,116820.0,57.1746,57.1845,57.0851,57.1348,116820.0
2018-10-09 15:15:00,57.47,57.48,57.4,57.43,113660.0,57.1249,57.1348,57.0553,57.0851,113660.0
2018-10-09 15:20:00,57.43,57.43,57.21,57.31,288820.0,57.0851,57.0851,56.8665,56.9659,288820.0
2018-10-09 15:25:00,57.32,57.33,57.24,57.25,309520.0,56.9758,56.9857,56.8963,56.9062,309520.0
2018-10-09 15:30:00,57.26,57.38,57.24,57.35,253340.0,56.9162,57.0354,56.8963,57.0056,253340.0
2018-10-09 15:35:00,57.34,57.37,57.29,57.37,219960.0,56.9957,57.0255,56.946,57.0255,219960.0
2018-10-09 15:40:00,57.38,57.4,57.34,57.35,218360.0,57.0354,57.0553,56.9957,57.0056,218360.0
2018-10-09 15:45:00,57.36,57.51,57.35,57.42,642980.0,57.0156,57.1647,57.0056,57.0752,642980.0
2018-10-09 15:50:00,57.43,57.43,57.24,57.3,696500.0,57.0851,57.0851,56.8963,56.9559,696500.0
2018-10-09 15:55:00,57.3,57.31,57.22,57.26,1352400.0,56.9559,56.9659,56.8764,56.9162,1352400.0
2018-10-10 09:30:00,56.85,56.85,56.4,56.52,1435580.0,56.5086,56.5086,56.0613,56.1806,1435580.0
2018-10-10 09:35:00,56.47,56.6,56.27,56.29,489400.0,56.1309,56.2601,55.9321,55.952,489400.0
2018-10-10 09:40:00,56.28,56.52,56.22,56.23,588800.0,55.9421,56.1806,55.8824,55.8924,588800.0
2018-10-10 09:45:00,56.22,56.41,56.15,56.19,439980.0,55.8824,56.0713,55.8128,55.8526,439980.0
2018-10-10 09:50:00,56.17,56.24,56.08,56.12,314140.0,55.8327,55.9023,55.7433,55.783,314140.0
2018-10-10 09:55:00,56.12,56.14,55.8,56.02,533840.0,55.783,55.8029,55.4649,55.6836,533840.0
2018-10-10 10:00:00,55.98,56.15,55.84,55.91,447160.0,55.6439,55.8128,55.5047,55.5743,447160.0
2018-10-10 10:05:00,55.95,56.08,55.89,56.03,425160.0,55.614,55.7433,55.5544,55.6936,425160.0
2018-10-10 10:10:00,56.02,56.1,55.92,55.95,352900.0,55.6836,55.7631,55.5842,55.614,352900.0
2018-10-10 10:15:00,55.94,56.13,55.85,56.12,414680.0,55.6041,55.793,55.5146,55.783,414680.0
2018-10-10 10:20:00,56.13,56.25,56.09,56.23,350740.0,55.793,55.9122,55.7532,55.8924,350740.0
2018-10-10 10:25:00,56.24,56.29,56.09,56.19,162000.0,55.9023,55.952,55.7532,55.8526,162000.0
2018-10-10 10:30:00,56.19,56.28,56.02,56.09,230080.0,55.8526,55.9421,55.6836,55.7532,230080.0
2018-10-10 10:35:00,56.13,56.25,56.06,56.06,202580.0,55.793,55.9122,55.7234,55.7234,202580.0
2018-10-10 10:40:00,56.14,56.27,56.05,56.15,127900.0,55.8029,55.9321,55.7134,55.8128,127900.0
2018-10-10 10:45:00,56.13,56.31,56.08,56.11,185380.0,55.793,55.9719,55.7433,55.7731,185380.0
2018-10-10 10:50:00,56.12,56.28,56.12,56.15,225000.0,55.783,55.9421,55.783,55.8128,225000.0
2018-10-10 10:55:00,56.15,56.15,55.95,56.05,298800.0,55.8128,55.8128,55.614,55.7134,298800.0
2018-10-10 11:00:00,56.05,56.16,55.92,55.93,253020.0,55.7134,55.8228,55.5842,55.5942,253020.0
2018-10-10 11:05:00,55.9,55.94,55.72,55.74,281740.0,55.5643,55.6041,55.3854,55.4053,281740.0
2018-10-10 11:10:00,55.72,55.89,55.65,55.81,649320.0,55.3854,55.5544,55.3158,55.4749,649320.0
2018-10-10 11:15:00,55.79,55.88,55.75,55.8,438380.0,55.455,55.5445,55.4152,55.4649,438380.0
2018-10-10 11:20:00,55.83,55.83,55.63,55.76,487180.0,55.4948,55.4948,55.296,55.4252,487180.0
2018-10-10 11:25:00,55.77,56.02,55.76,56.0,530000.0,55.4351,55.6836,55.4252,55.6637,530000.0
2018-10-10 11:30:00,56.0,56.07,55.87,56.01,504020.0,55.6637,55.7333,55.5345,55.6737,504020.0
2018-10-10 11:35:00,56.01,56.05,55.85,55.92,323780.0,55.6737,55.7134,55.5146,55.5842,323780.0
2018-10-10 11:40:00,55.93,56.09,55.9,56.0,350720.0,55.5942,55.7532,55.5643,55.6637,350720.0
2018-10-10 11:45:00,55.98,56.11,55.96,56.11,184000.0,55.6439,55.7731,55.624,55.7731,184000.0
2018-10-10 11:50:00,56.13,56.13,55.98,56.0,407840.0,55.793,55.793,55.6439,55.6637,407840.0
2018-10-10 11:55:00,56.01,56.02,55.89,55.9,275460.0,55.6737,55.6836,55.5544,55.5643,275460.0
2018-10-10 12:00:00,55.88,55.95,55.86,55.89,297460.0,55.5445,55.614,55.5246,55.5544,297460.0
2018-10-10 12:05:00,55.86,55.86,55.72,55.85,346660.0,55.5246,55.5246,55.3854,55.5146,346660.0
2018-10-10 12:10:00,55.87,56.07,55.85,56.01,311540.0,55.5345,55.7333,55.5146,55.6737,311540.0
2018-10-10 12:15:00,55.99,56.24,55.99,56.24,464180.0,55.6538,55.9023,55.6538,55.9023,464180.0
2018-10-10 12:20:00,56.23,56.25,56.03,56.08,126140.0,55.8924,55.9122,55.6936,55.7433,126140.0
2018-10-10 12:25:00,56.07,56.14,55.97,56.01,297800.0,55.7333,55.8029,55.6339,55.6737,297800.0
2018-10-10 12:30:00,56.02,56.07,55.92,56.06,294020.0,55.6836,55.7333,55.5842,55.7234,294020.0
2018-10-10 12:35:00,56.07,56.1,55.97,56.07,149980.0,55.7333,55.7631,55.6339,55.7333,149980.0
2018-10-10 12:40:00,56.08,56.11,55.99,56.0,131700.0,55.7433,55.7731,55.6538,55.6637,131700.0
2018-10-10 12:45:00,55.99,56.07,55.97,56.0,217700.0,55.6538,55.7333,55.6339,55.6637,217700.0
2018-10-10 12:50:00,56.0,56.08,55.99,56.07,135600.0,55.6637,55.7433,55.6538,55.7333,135600.0
2018-10-10 12:55:00,56.1,56.1,55.96,55.96,136000.0,55.7631,55.7631,55.624,55.624,136000.0
2018-10-10 13:00:00,55.96,55.96,55.82,55.84,264360.0,55.624,55.624,55.4848,55.5047,264360.0
2018-10-10 13:05:00,55.84,56.14,55.84,56.14,183100.0,55.5047,55.8029,55.5047,55.8029,183100.0
2018-10-10 13:10:00,56.12,56.35,56.09,56.35,325880.0,55.783,56.0116,55.7532,56.0116,325880.0
2018-10-10 13:15:00,56.32,56.41,56.28,56.4,148860.0,55.9818,56.0713,55.9421,56.0613,148860.0
2018-10-10 13:20:00,56.38,56.52,56.36,56.47,188300.0,56.0415,56.1806,56.0216,56.1309,188300.0
2018-10-10 13:25:00,56.41,56.43,56.29,56.35,187000.0,56.0713,56.0912,55.952,56.0116,187000.0
2018-10-10 13:30:00,56.36,56.41,56.26,56.34,164640.0,56.0216,56.0713,55.9222,56.0017,164640.0
2018-10-10 13:35:00,56.37,56.37,56.2,56.23,81560.0,56.0315,56.0315,55.8625,55.8924,81560.0
2018-10-10 13:40:00,56.23,56.23,56.03,56.08,128720.0,55.8924,55.8924,55.6936,55.7433,128720.0
2018-10-10 13:45:00,56.11,56.24,56.11,56.2,141420.0,55.7731,55.9023,55.7731,55.8625,141420.0
2018-10-10 13:50:00,56.16,56.16,56.05,56.1,83840.0,55.8228,55.8228,55.7134,55.7631,83840.0
2018-10-10 13:55:00,56.08,56.12,56.03,56.07,94200.0,55.7433,55.783,55.6936,55.7333,94200.0
2018-10-10 14:00:00,56.15,56.16,56.01,56.05,166320.0,55.8128,55.8228,55.6737,55.7134,166320.0
2018-10-10 14:05:00,56.04,56.12,55.83,55.89,202200.0,55.7035,55.783,55.4948,55.5544,202200.0
2018-10-10 14:10:00,55.86,56.01,55.79,55.85,126020.0,55.5246,55.6737,55.455,55.5146,126020.0
2018-10-10 14:15:00,55.9,56.04,55.9,55.95,101760.0,55.5643,55.7035,55.5643,55.614,101760.0
2018-10-10 14:20:00,55.94,55.99,55.9,55.99,174200.0,55.6041,55.6538,55.5643,55.6538,174200.0
2018-10-10 14:25:00,56.0,56.05,55.92,56.03,228160.0,55.6637,55.7134,55.5842,55.6936,228160.0
2018-10-10 14:30:00,56.06,56.19,56.01,56.02,178480.0,55.7234,55.8526,55.6737,55.6836,178480.0
2018-10-10 14:35:00,56.02,56.03,55.82,55.92,238280.0,55.6836,55.6936,55.4848,55.5842,238280.0
2018-10-10 14:40:00,55.87,55.88,55.65,55.65,172400.0,55.5345,55.5445,55.3158,55.3158,172400.0
2018-10-10 14:45:00,55.72,55.8,55.63,55.71,455060.0,55.3854,55.4649,55.296,55.3755,455060.0
2018-10-10 14:50:00,55.64,55.86,55.64,55.79,162660.0,55.3059,55.5246,55.3059,55.455,162660.0
2018-10-10 14:55:00,55.74,55.87,55.72,55.79,265420.0,55.4053,55.5345,55.3854,55.455,265420.0
2018-10-10 15:00:00,55.79,55.85,55.73,55.8,512260.0,55.455,55.5146,55.3954,55.4649,512260.0
2018-10-10 15:05:00,55.76,55.82,55.56,55.59,306400.0,55.4252,55.4848,55.2264,55.2562,306400.0
2018-10-10 15:10:00,55.57,55.58,55.3,55.39,427720.0,55.2363,55.2463,54.9679,55.0574,427720.0
2018-10-10 15:15:00,55.37,55.47,55.27,55.31,253340.0,55.0375,55.1369,54.9381,54.9779,253340.0
2018-10-10 15:20:00,55.31,55.49,55.3,55.46,367420.0,54.9779,55.1568,54.9679,55.127,367420.0
2018-10-10 15:25:00,55.43,55.52,55.33,55.51,314560.0,55.0972,55.1866,54.9978,55.1767,314560.0
2018-10-10 15:30:00,55.52,55.52,55.37,55.39,442700.0,55.1866,55.1866,55.0375,55.0574,442700.0
2018-10-10 15:35:00,55.4,55.41,55.17,55.21,367520.0,55.0673,55.0773,54.8387,54.8785,367520.0
2018-10-10 15:40:00,55.17,55.21,55.07,55.18,817700.0,54.8387,54.8785,54.7393,54.8487,817700.0
2018-10-10 15:45:00,55.16,55.51,55.01,55.45,1123360.0,54.8288,55.1767,54.6797,55.117,1123360.0
2018-10-10 15:50:00,55.44,55.44,54.93,54.94,1424260.0,55.1071,55.1071,54.6002,54.6101,1424260.0
2018-10-10 15:55:00,54.93,54.98,54.58,54.6,4035520.0,54.6002,54.6499,54.2523,54.2721,4035520.0
2018-10-11 09:30:00,54.09,54.72,53.79,54.41,3009900.0,53.7652,54.3914,53.467,54.0833,3009900.0
2018-10-11 09:35:00,54.38,54.58,54.24,54.24,1047200.0,54.0535,54.2523,53.9143,53.9143,1047200.0
2018-10-11 09:40:00,54.27,54.4,54.19,54.3,731400.0,53.9441,54.0733,53.8646,53.9739,731400.0
2018-10-11 09:45:00,54.3,55.12,54.26,55.12,1583980.0,53.9739,54.789,53.9342,54.789,1583980.0
2018-10-11 09:50:00,55.1,55.75,55.04,55.66,1299460.0,54.7691,55.4152,54.7095,55.3258,1299460.0
2018-10-11 09:55:00,55.6,55.8,55.53,55.62,973420.0,55.2661,55.4649,55.1966,55.286,973420.0
2018-10-11 10:00:00,55.6,55.61,54.96,54.96,793640.0,55.2661,55.2761,54.63,54.63,793640.0
2018-10-11 10:05:00,55.0,55.14,54.65,55.05,1068040.0,54.6697,54.8089,54.3218,54.7194,1068040.0
2018-10-11 10:10:00,55.07,55.07,54.7,54.84,1076000.0,54.7393,54.7393,54.3715,54.5107,1076000.0
2018-10-11 10:15:00,54.75,54.78,54.37,54.63,573960.0,54.4212,54.4511,54.0435,54.302,573960.0
2018-10-11 10:20:00,54.62,54.9,54.54,54.59,254560.0,54.292,54.5703,54.2125,54.2622,254560.0
2018-10-11 10:25:00,54.55,54.9,54.55,54.9,342940.0,54.2224,54.5703,54.2224,54.5703,342940.0
2018-10-11 10:30:00,54.87,55.09,54.71,54.71,371340.0,54.5405,54.7592,54.3815,54.3815,371340.0
2018-10-11 10:35:00,54.78,54.98,54.71,54.9,312340.0,54.4511,54.6499,54.3815,54.5703,312340.0
2018-10-11 10:40:00,54.85,54.87,54.64,54.71,201820.0,54.5206,54.5405,54.3119,54.3815,201820.0
2018-10-11 10:45:00,54.7,54.72,54.39,54.42,226060.0,54.3715,54.3914,54.0634,54.0932,226060.0
2018-10-11 10:50:00,54.35,54.59,54.35,54.44,272260.0,54.0236,54.2622,54.0236,54.1131,272260.0
2018-10-11 10:55:00,54.52,54.62,54.39,54.45,355580.0,54.1926,54.292,54.0634,54.123,355580.0
2018-10-11 11:00:00,54.42,54.5,54.03,54.07,491880.0,54.0932,54.1727,53.7056,53.7453,491880.0
2018-10-11 11:05:00,54.07,54.42,54.06,54.37,590240.0,53.7453,54.0932,53.7354,54.0435,590240.0
2018-10-11 11:10:00,54.37,54.42,54.16,54.31,620100.0,54.0435,54.0932,53.8348,53.9839,620100.0
2018-10-11 11:15:00,54.3,54.69,54.21,54.48,501200.0,53.9739,54.3616,53.8845,54.1529,501200.0
2018-10-11 11:20:00,54.55,54.9,54.55,54.82,343700.0,54.2224,54.5703,54.2224,54.4908,343700.0
2018-10-11 11:25:00,54.83,55.0,54.76,54.86,270000.0,54.5008,54.6697,54.4312,54.5306,270000.0
2018-10-11 11:30:00,54.9,54.9,54.69,54.85,263020.0,54.5703,54.5703,54.3616,54.5206,263020.0
2018-10-11 11:35:00,54.82,54.84,54.57,54.75,407320.0,54.4908,54.5107,54.2423,54.4212,407320.0
2018-10-11 11:40:00,54.75,54.94,54.75,54.93,529980.0,54.4212,54.6101,54.4212,54.6002,529980.0
2018-10-11 11:45:00,54.88,55.27,54.84,55.27,255080.0,54.5505,54.9381,54.5107,54.9381,255080.0
2018-10-11 11:50:00,55.34,55.34,55.01,55.12,260660.0,55.0077,55.0077,54.6797,54.789,260660.0
2018-10-11 11:55:00,55.05,55.09,54.78,54.83,133880.0,54.7194,54.7592,54.4511,54.5008,133880.0
2018-10-11 12:00:00,54.86,55.08,54.81,55.0,287980.0,54.5306,54.7493,54.4809,54.6697,287980.0
2018-10-11 12:05:00,55.01,55.06,54.89,54.89,169200.0,54.6797,54.7294,54.5604,54.5604,169200.0
2018-10-11 12:10:00,54.92,55.15,54.92,55.15,90900.0,54.5902,54.8188,54.5902,54.8188,90900.0
2018-10-11 12:15:00,55.2,55.25,55.08,55.2,239260.0,54.8685,54.9182,54.7493,54.8685,239260.0
2018-10-11 12:20:00,55.21,55.45,55.21,55.38,324060.0,54.8785,55.117,54.8785,55.0475,324060.0
2018-10-11 12:25:00,55.37,55.37,55.1,55.1,247220.0,55.0375,55.0375,54.7691,54.7691,247220.0
2018-10-11 12:30:00,55.1,55.13,55.0,55.04,183100.0,54.7691,54.799,54.6697,54.7095,183100.0
2018-10-11 12:35:00,55.03,55.13,54.96,55.0,168240.0,54.6996,54.799,54.63,54.6697,168240.0
2018-10-11 12:40:00,55.01,55.35,55.01,55.32,294880.0,54.6797,55.0176,54.6797,54.9878,294880.0
2018-10-11 12:45:00,55.35,55.38,55.13,55.15,189720.0,55.0176,55.0475,54.799,54.8188,189720.0
2018-10-11 12:50:00,55.18,55.33,55.03,55.26,211220.0,54.8487,54.9978,54.6996,54.9282,211220.0
2018-10-11 12:55:00,55.24,55.37,55.13,55.24,191240.0,54.9083,55.0375,54.799,54.9083,191240.0
2018-10-11 13:00:00,55.19,55.19,54.95,55.01,274200.0,54.8586,54.8586,54.62,54.6797,274200.0
2018-10-11 13:05:00,54.98,55.13,54.94,55.0,312400.0,54.6499,54.799,54.6101,54.6697,312400.0
2018-10-11 13:10:00,55.03,55.33,54.95,55.33,129560.0,54.6996,54.9978,54.62,54.9978,129560.0
2018-10-11 13:15:00,55.34,55.48,55.28,55.43,308200.0,55.0077,55.1469,54.9481,55.0972,308200.0
2018-10-11 13:20:00,55.42,55.48,55.35,55.35,158240.0,55.0872,55.1469,55.0176,55.0176,158240.0
2018-10-11 13:25:00,55.32,55.42,55.26,55.42,285040.0,54.9878,55.0872,54.9282,55.0872,285040.0
2018-10-11 13:30:00,55.44,55.5,55.25,55.25,215140.0,55.1071,55.1667,54.9182,54.9182,215140.0
2018-10-11 13:35:00,55.26,55.27,55.15,55.23,266740.0,54.9282,54.9381,54.8188,54.8984,266740.0
2018-10-11 13:40:00,55.22,55.32,55.13,55.27,258000.0,54.8884,54.9878,54.799,54.9381,258000.0
2018-10-11 13:45:00,55.23,55.25,55.13,55.13,152560.0,54.8984,54.9182,54.799,54.799,152560.0
2018-10-11 13:50:00,55.11,55.15,54.97,55.1,344380.0,54.7791,54.8188,54.6399,54.7691,344380.0
2018-10-11 13:55:00,55.12,55.12,54.97,55.01,747820.0,54.789,54.789,54.6399,54.6797,747820.0
2018-10-11 14:00:00,55.04,55.26,55.01,55.26,227140.0,54.7095,54.9282,54.6797,54.9282,227140.0
2018-10-11 14:05:00,55.3,55.38,55.15,55.2,128940.0,54.9679,55.0475,54.8188,54.8685,128940.0
2018-10-11 14:10:00,55.19,55.28,54.96,55.08,464500.0,54.8586,54.9481,54.63,54.7493,464500.0
2018-10-11 14:15:00,55.07,55.11,54.83,54.92,367320.0,54.7393,54.7791,54.5008,54.5902,367320.0
2018-10-11 14:20:00,54.89,55.05,54.89,54.93,288640.0,54.5604,54.7194,54.5604,54.6002,288640.0
2018-10-11 14:25:00,54.93,55.08,54.85,54.93,180300.0,54.6002,54.7493,54.5206,54.6002,180300.0
2018-10-11 14:30:00,54.94,54.94,54.76,54.78,158500.0,54.6101,54.6101,54.4312,54.4511,158500.0
2018-10-11 14:35:00,54.74,54.74,54.49,54.64,465160.0,54.4113,54.4113,54.1628,54.3119,465160.0
2018-10-11 14:40:00,54.55,54.6,54.13,54.2,245680.0,54.2224,54.2721,53.805,53.8745,245680.0
2018-10-11 14:45:00,54.12,54.41,53.85,54.35,517560.0,53.795,54.0833,53.5266,54.0236,517560.0
2018-10-11 14:50:00,54.29,54.63,54.27,54.47,559760.0,53.964,54.302,53.9441,54.1429,559760.0
2018-10-11 14:55:00,54.42,54.47,54.16,54.34,218400.0,54.0932,54.1429,53.8348,54.0137,218400.0
2018-10-11 15:00:00,54.28,54.63,54.2,54.6,155120.0,53.9541,54.302,53.8745,54.2721,155120.0
2018-10-11 15:05:00,54.57,54.62,54.31,54.43,424680.0,54.2423,54.292,53.9839,54.1032,424680.0
2018-10-11 15:10:00,54.4,54.76,54.22,54.76,266580.0,54.0733,54.4312,53.8944,54.4312,266580.0
2018-10-11 15:15:00,54.71,55.29,54.68,55.16,549600.0,54.3815,54.958,54.3517,54.8288,549600.0
2018-10-11 15:20:00,55.15,55.41,55.06,55.23,429480.0,54.8188,55.0773,54.7294,54.8984,429480.0
2018-10-11 15:25:00,55.19,55.26,54.99,55.08,317120.0,54.8586,54.9282,54.6598,54.7493,317120.0
2018-10-11 15:30:00,55.08,55.47,54.99,55.22,390320.0,54.7493,55.1369,54.6598,54.8884,390320.0
2018-10-11 15:35:00,55.17,55.19,54.86,55.15,664420.0,54.8387,54.8586,54.5306,54.8188,664420.0
2018-10-11 15:40:00,55.1,55.2,54.82,54.91,363540.0,54.7691,54.8685,54.4908,54.5803,363540.0
2018-10-11 15:45:00,54.91,54.97,54.51,54.57,610460.0,54.5803,54.6399,54.1827,54.2423,610460.0
2018-10-11 15:50:00,54.62,54.84,54.45,54.65,973420.0,54.292,54.5107,54.123,54.3218,973420.0
2018-10-11 15:55:00,54.65,54.91,54.53,54.55,2253600.0,54.3218,54.5803,54.2026,54.2224,2253600.0
2018-10-12 09:30:00,56.0,56.14,55.79,55.88,2293620.0,55.6637,55.8029,55.455,55.5445,2293620.0
2018-10-12 09:35:00,55.88,56.0,55.71,55.76,831800.0,55.5445,55.6637,55.3755,55.4252,831800.0
2018-10-12 09:40:00,55.81,55.88,55.58,55.58,575060.0,55.4749,55.5445,55.2463,55.2463,575060.0
2018-10-12 09:45:00,55.64,55.93,55.63,55.89,550380.0,55.3059,55.5942,55.296,55.5544,550380.0
2018-10-12 09:50:00,55.87,55.95,55.73,55.89,489960.0,55.5345,55.614,55.3954,55.5544,489960.0
2018-10-12 09:55:00,55.86,56.05,55.82,55.91,552160.0,55.5246,55.7134,55.4848,55.5743,552160.0
2018-10-12 10:00:00,55.84,55.98,55.77,55.98,547960.0,55.5047,55.6439,55.4351,55.6439,547960.0
2018-10-12 10:05:00,55.93,55.97,55.8,55.87,228340.0,55.5942,55.6339,55.4649,55.5345,228340.0
2018-10-12 10:10:00,55.9,55.94,55.73,55.74,240580.0,55.5643,55.6041,55.3954,55.4053,240580.0
2018-10-12 10:15:00,55.76,55.76,55.55,55.59,239940.0,55.4252,55.4252,55.2164,55.2562,239940.0
2018-10-12 10:20:00,55.62,55.77,55.57,55.62,238180.0,55.286,55.4351,55.2363,55.286,238180.0
2018-10-12 10:25:00,55.58,55.62,55.42,55.5,245420.0,55.2463,55.286,55.0872,55.1667,245420.0
2018-10-12 10:30:00,55.46,55.71,55.45,55.63,458880.0,55.127,55.3755,55.117,55.296,458880.0
2018-10-12 10:35:00,55.62,55.8,55.6,55.68,270960.0,55.286,55.4649,55.2661,55.3457,270960.0
2018-10-12 10:40:00,55.71,55.77,55.63,55.7,187680.0,55.3755,55.4351,55.296,55.3655,187680.0
2018-10-12 10:45:00,55.73,55.73,55.65,55.68,330100.0,55.3954,55.3954,55.3158,55.3457,330100.0
2018-10-12 10:50:00,55.68,55.93,55.68,55.93,295580.0,55.3457,55.5942,55.3457,55.5942,295580.0
2018-10-12 10:55:00,55.95,55.96,55.64,55.69,312180.0,55.614,55.624,55.3059,55.3556,312180.0
2018-10-12 11:00:00,55.71,55.75,55.65,55.66,231420.0,55.3755,55.4152,55.3158,55.3258,231420.0
2018-10-12 11:05:00,55.65,55.78,55.6,55.75,184300.0,55.3158,55.4451,55.2661,55.4152,184300.0
2018-10-12 11:10:00,55.77,55.8,55.69,55.75,185600.0,55.4351,55.4649,55.3556,55.4152,185600.0
2018-10-12 11:15:00,55.74,55.79,55.64,55.66,246580.0,55.4053,55.455,55.3059,55.3258,246580.0
2018-10-12 11:20:00,55.67,55.81,55.67,55.77,158700.0,55.3357,55.4749,55.3357,55.4351,158700.0
2018-10-12 11:25:00,55.77,55.79,55.54,55.6,159660.0,55.4351,55.455,55.2065,55.2661,159660.0
2018-10-12 11:30:00,55.57,55.67,55.56,55.67,266180.0,55.2363,55.3357,55.2264,55.3357,266180.0
2018-10-12 11:35:00,55.65,55.66,55.52,55.55,143140.0,55.3158,55.3258,55.1866,55.2164,143140.0
2018-10-12 11:40:00,55.53,55.6,55.3,55.3,271420.0,55.1966,55.2661,54.9679,54.9679,271420.0
2018-10-12 11:45:00,55.31,55.33,55.16,55.28,379680.0,54.9779,54.9978,54.8288,54.9481,379680.0
2018-10-12 11:50:00,55.24,55.34,55.22,55.3,180080.0,54.9083,55.0077,54.8884,54.9679,180080.0
2018-10-12 11:55:00,55.29,55.34,55.2,55.27,172620.0,54.958,55.0077,54.8685,54.9381,172620.0
2018-10-12 12:00:00,55.24,55.25,55.05,55.07,247120.0,54.9083,54.9182,54.7194,54.7393,247120.0
2018-10-12 12:05:00,55.08,55.21,55.04,55.15,185840.0,54.7493,54.8785,54.7095,54.8188,185840.0
2018-10-12 12:10:00,55.17,55.26,55.06,55.26,170480.0,54.8387,54.9282,54.7294,54.9282,170480.0
2018-10-12 12:15:00,55.24,55.24,55.06,55.13,159220.0,54.9083,54.9083,54.7294,54.799,159220.0
2018-10-12 12:20:00,55.14,55.22,55.08,55.18,175760.0,54.8089,54.8884,54.7493,54.8487,175760.0
2018-10-12 12:25:00,55.22,55.24,54.96,55.08,308080.0,54.8884,54.9083,54.63,54.7493,308080.0
2018-10-12 12:30:00,55.1,55.14,55.02,55.11,223640.0,54.7691,54.8089,54.6896,54.7791,223640.0
2018-10-12 12:35:00,55.11,55.11,54.92,54.98,322300.0,54.7791,54.7791,54.5902,54.6499,322300.0
2018-10-12 12:40:00,54.95,54.99,54.77,54.77,218000.0,54.62,54.6598,54.4411,54.4411,218000.0
2018-10-12 12:45:00,54.79,54.84,54.75,54.79,152960.0,54.461,54.5107,54.4212,54.461,152960.0
2018-10-12 12:50:00,54.78,55.08,54.78,55.04,259140.0,54.4511,54.7493,54.4511,54.7095,259140.0
2018-10-12 12:55:00,55.04,55.3,55.04,55.25,313700.0,54.7095,54.9679,54.7095,54.9182,313700.0
2018-10-12 13:00:00,55.28,55.49,55.1,55.49,379620.0,54.9481,55.1568,54.7691,55.1568,379620.0
2018-10-12 13:05:00,55.5,55.53,55.4,55.5,208080.0,55.1667,55.1966,55.0673,55.1667,208080.0
2018-10-12 13:10:00,55.51,55.52,55.36,55.37,120280.0,55.1767,55.1866,55.0276,55.0375,120280.0
2018-10-12 13:15:00,55.44,55.46,55.25,55.26,237360.0,55.1071,55.127,54.9182,54.9282,237360.0
2018-10-12 13:20:00,55.31,55.45,55.31,55.45,88020.0,54.9779,55.117,54.9779,55.117,88020.0
2018-10-12 13:25:00,55.38,55.5,55.29,55.35,346680.0,55.0475,55.1667,54.958,55.0176,346680.0
2018-10-12 13:30:00,55.34,55.35,55.23,55.28,227960.0,55.0077,55.0176,54.8984,54.9481,227960.0
2018-10-12 13:35:00,55.28,55.28,55.08,55.21,202400.0,54.9481,54.9481,54.7493,54.8785,202400.0
2018-10-12 13:40:00,55.2,55.43,55.2,55.41,246960.0,54.8685,55.0972,54.8685,55.0773,246960.0
2018-10-12 13:45:00,55.3,55.56,55.3,55.55,140460.0,54.9679,55.2264,54.9679,55.2164,140460.0
2018-10-12 13:50:00,55.56,55.58,55.4,55.5,125900.0,55.2264,55.2463,55.0673,55.1667,125900.0
2018-10-12 13:55:00,55.51,55.57,55.44,55.5,101760.0,55.1767,55.2363,55.1071,55.1667,101760.0
2018-10-12 14:00:00,55.51,55.52,55.14,55.22,250600.0,55.1767,55.1866,54.8089,54.8884,250600.0
2018-10-12 14:05:00,55.22,55.42,55.22,55.36,216840.0,54.8884,55.0872,54.8884,55.0276,216840.0
2018-10-12 14:10:00,55.3,55.3,55.11,55.13,221520.0,54.9679,54.9679,54.7791,54.799,221520.0
2018-10-12 14:15:00,55.15,55.36,55.12,55.34,190560.0,54.8188,55.0276,54.789,55.0077,190560.0
2018-10-12 14:20:00,55.37,55.37,55.25,55.28,58560.0,55.0375,55.0375,54.9182,54.9481,58560.0
2018-10-12 14:25:00,55.35,55.44,55.24,55.44,147860.0,55.0176,55.1071,54.9083,55.1071,147860.0
2018-10-12 14:30:00,55.49,55.49,55.27,55.32,113840.0,55.1568,55.1568,54.9381,54.9878,113840.0
2018-10-12 14:35:00,55.35,55.36,55.26,55.33,95640.0,55.0176,55.0276,54.9282,54.9978,95640.0
2018-10-12 14:40:00,55.38,55.38,55.23,55.29,99200.0,55.0475,55.0475,54.8984,54.958,99200.0
2018-10-12 14:45:00,55.28,55.36,55.26,55.27,108420.0,54.9481,55.0276,54.9282,54.9381,108420.0
2018-10-12 14:50:00,55.25,55.54,55.25,55.54,182520.0,54.9182,55.2065,54.9182,55.2065,182520.0
2018-10-12 14:55:00,55.54,55.62,55.45,55.52,275200.0,55.2065,55.286,55.117,55.1866,275200.0
2018-10-12 15:00:00,55.54,55.64,55.47,55.55,274500.0,55.2065,55.3059,55.1369,55.2164,274500.0
2018-10-12 15:05:00,55.57,55.75,55.52,55.7,221580.0,55.2363,55.4152,55.1866,55.3655,221580.0
2018-10-12 15:10:00,55.67,55.76,55.62,55.69,259040.0,55.3357,55.4252,55.286,55.3556,259040.0
2018-10-12 15:15:00,55.69,55.69,55.55,55.58,204660.0,55.3556,55.3556,55.2164,55.2463,204660.0
2018-10-12 15:20:00,55.6,55.81,55.6,55.81,297900.0,55.2661,55.4749,55.2661,55.4749,297900.0
2018-10-12 15:25:00,55.82,55.88,55.76,55.79,314240.0,55.4848,55.5445,55.4252,55.455,314240.0
2018-10-12 15:30:00,55.8,55.9,55.72,55.88,309860.0,55.4649,55.5643,55.3854,55.5445,309860.0
2018-10-12 15:35:00,55.9,55.9,55.64,55.74,625180.0,55.5643,55.5643,55.3059,55.4053,625180.0
2018-10-12 15:40:00,55.8,55.94,55.76,55.91,371920.0,55.4649,55.6041,55.4252,55.5743,371920.0
2018-10-12 15:45:00,55.92,55.97,55.81,55.95,505440.0,55.5842,55.6339,55.4749,55.614,505440.0
2018-10-12 15:50:00,55.97,56.11,55.96,56.1,1186220.0,55.6339,55.7731,55.624,55.7631,1186220.0
2018-10-12 15:55:00,56.09,56.29,56.03,56.03,2246200.0,55.7532,55.952,55.6936,55.6936,2246200.0
2018-10-15 09:30:00,55.89,56.09,55.52,55.53,701400.0,55.5544,55.7532,55.1866,55.1966,701400.0
2018-10-15 09:35:00,55.56,55.65,55.34,55.35,331520.0,55.2264,55.3158,55.0077,55.0176,331520.0
2018-10-15 09:40:00,55.38,55.61,55.38,55.56,360280.0,55.0475,55.2761,55.0475,55.2264,360280.0
2018-10-15 09:45:00,55.57,55.66,55.44,55.44,470100.0,55.2363,55.3258,55.1071,55.1071,470100.0
2018-10-15 09:50:00,55.44,55.62,55.37,55.48,180000.0,55.1071,55.286,55.0375,55.1469,180000.0
2018-10-15 09:55:00,55.48,55.48,55.3,55.3,500060.0,55.1469,55.1469,54.9679,54.9679,500060.0
2018-10-15 10:00:00,55.3,55.4,55.13,55.18,275760.0,54.9679,55.0673,54.799,54.8487,275760.0
2018-10-15 10:05:00,55.2,55.3,55.13,55.21,325340.0,54.8685,54.9679,54.799,54.8785,325340.0
2018-10-15 10:10:00,55.17,55.25,55.0,55.01,418720.0,54.8387,54.9182,54.6697,54.6797,418720.0
2018-10-15 10:15:00,55.05,55.07,54.91,54.93,710300.0,54.7194,54.7393,54.5803,54.6002,710300.0
2018-10-15 10:20:00,54.99,55.21,54.99,55.21,480940.0,54.6598,54.8785,54.6598,54.8785,480940.0
2018-10-15 10:25:00,55.21,55.34,55.21,55.24,296620.0,54.8785,55.0077,54.8785,54.9083,296620.0
2018-10-15 10:30:00,55.24,55.37,55.17,55.36,183900.0,54.9083,55.0375,54.8387,55.0276,183900.0
2018-10-15 10:35:00,55.36,55.42,55.29,55.29,254280.0,55.0276,55.0872,54.958,54.958,254280.0
2018-10-15 10:40:00,55.37,55.37,55.21,55.23,138320.0,55.0375,55.0375,54.8785,54.8984,138320.0
2018-10-15 10:45:00,55.25,55.3,55.24,55.29,164740.0,54.9182,54.9679,54.9083,54.958,164740.0
2018-10-15 10:50:00,55.28,55.47,55.26,55.46,251800.0,54.9481,55.1369,54.9282,55.127,251800.0
2018-10-15 10:55:00,55.5,55.58,55.47,55.51,440640.0,55.1667,55.2463,55.1369,55.1767,440640.0
2018-10-15 11:00:00,55.56,55.6,55.51,55.59,142440.0,55.2264,55.2661,55.1767,55.2562,142440.0
2018-10-15 11:05:00,55.63,55.84,55.62,55.81,323120.0,55.296,55.5047,55.286,55.4749,323120.0
2018-10-15 11:10:00,55.82,55.93,55.75,55.87,286200.0,55.4848,55.5942,55.4152,55.5345,286200.0
2018-10-15 11:15:00,55.87,55.98,55.85,55.91,532080.0,55.5345,55.6439,55.5146,55.5743,532080.0
2018-10-15 11:20:00,55.9,55.99,55.88,55.91,161720.0,55.5643,55.6538,55.5445,55.5743,161720.0
2018-10-15 11:25:00,55.9,56.07,55.79,56.0,179100.0,55.5643,55.7333,55.455,55.6637,179100.0
2018-10-15 11:30:00,56.01,56.04,55.83,55.83,85000.0,55.6737,55.7035,55.4948,55.4948,85000.0
2018-10-15 11:35:00,55.87,55.92,55.79,55.85,98200.0,55.5345,55.5842,55.455,55.5146,98200.0
2018-10-15 11:40:00,55.85,55.85,55.71,55.71,90000.0,55.5146,55.5146,55.3755,55.3755,90000.0
2018-10-15 11:45:00,55.73,55.79,55.7,55.71,64000.0,55.3954,55.455,55.3655,55.3755,64000.0
2018-10-15 11:50:00,55.71,55.74,55.46,55.48,184760.0,55.3755,55.4053,55.127,55.1469,184760.0
2018-10-15 11:55:00,55.47,55.59,55.37,55.45,190780.0,55.1369,55.2562,55.0375,55.117,190780.0
2018-10-15 12:00:00,55.45,55.45,55.31,55.39,98120.0,55.117,55.117,54.9779,55.0574,98120.0
2018-10-15 12:05:00,55.42,55.47,55.34,55.34,109780.0,55.0872,55.1369,55.0077,55.0077,109780.0
2018-10-15 12:10:00,55.34,55.39,55.26,55.29,131680.0,55.0077,55.0574,54.9282,54.958,131680.0
2018-10-15 12:15:00,55.27,55.34,55.25,55.31,235000.0,54.9381,55.0077,54.9182,54.9779,235000.0
2018-10-15 12:20:00,55.32,55.48,55.31,55.48,123800.0,54.9878,55.1469,54.9779,55.1469,123800.0
2018-10-15 12:25:00,55.46,55.48,55.37,55.43,106160.0,55.127,55.1469,55.0375,55.0972,106160.0
2018-10-15 12:30:00,55.45,55.64,55.39,55.64,95980.0,55.117,55.3059,55.0574,55.3059,95980.0
2018-10-15 12:35:00,55.65,55.69,55.57,55.62,241920.0,55.3158,55.3556,55.2363,55.286,241920.0
2018-10-15 12:40:00,55.63,55.66,55.55,55.56,40480.0,55.296,55.3258,55.2164,55.2264,40480.0
2018-10-15 12:45:00,55.57,55.57,55.5,55.57,229320.0,55.2363,55.2363,55.1667,55.2363,229320.0
2018-10-15 12:50:00,55.56,55.58,55.5,55.52,172000.0,55.2264,55.2463,55.1667,55.1866,172000.0
2018-10-15 12:55:00,55.5,55.55,55.5,55.54,127700.0,55.1667,55.2164,55.1667,55.2065,127700.0
2018-10-15 13:00:00,55.55,55.63,55.5,55.62,283740.0,55.2164,55.296,55.1667,55.286,283740.0
2018-10-15 13:05:00,55.64,55.64,55.57,55.57,97060.0,55.3059,55.3059,55.2363,55.2363,97060.0
2018-10-15 13:10:00,55.56,55.6,55.5,55.59,74000.0,55.2264,55.2661,55.1667,55.2562,74000.0
2018-10-15 13:15:00,55.57,55.64,55.48,55.55,244200.0,55.2363,55.3059,55.1469,55.2164,244200.0
2018-10-15 13:20:00,55.51,55.55,55.45,55.47,46760.0,55.1767,55.2164,55.117,55.1369,46760.0
2018-10-15 13:25:00,55.47,55.47,55.36,55.43,27320.0,55.1369,55.1369,55.0276,55.0972,27320.0
2018-10-15 13:30:00,55.42,55.62,55.38,55.58,96620.0,55.0872,55.286,55.0475,55.2463,96620.0
2018-10-15 13:35:00,55.59,55.6,55.49,55.52,93760.0,55.2562,55.2661,55.1568,55.1866,93760.0
2018-10-15 13:40:00,55.55,55.69,55.52,55.62,185180.0,55.2164,55.3556,55.1866,55.286,185180.0
2018-10-15 13:45:00,55.64,55.83,55.63,55.83,273400.0,55.3059,55.4948,55.296,55.4948,273400.0
2018-10-15 13:50:00,55.84,55.84,55.69,55.73,161760.0,55.5047,55.5047,55.3556,55.3954,161760.0
2018-10-15 13:55:00,55.7,55.76,55.67,55.71,68000.0,55.3655,55.4252,55.3357,55.3755,68000.0
2018-10-15 14:00:00,55.77,55.77,55.62,55.66,79600.0,55.4351,55.4351,55.286,55.3258,79600.0
2018-10-15 14:05:00,55.66,55.66,55.56,55.58,96360.0,55.3258,55.3258,55.2264,55.2463,96360.0
2018-10-15 14:10:00,55.6,55.6,55.41,55.41,93900.0,55.2661,55.2661,55.0773,55.0773,93900.0
2018-10-15 14:15:00,55.4,55.49,55.39,55.44,64160.0,55.0673,55.1568,55.0574,55.1071,64160.0
2018-10-15 14:20:00,55.46,55.57,55.44,55.48,56000.0,55.127,55.2363,55.1071,55.1469,56000.0
2018-10-15 14:25:00,55.49,55.51,55.31,55.39,81820.0,55.1568,55.1767,54.9779,55.0574,81820.0
2018-10-15 14:30:00,55.38,55.39,55.31,55.37,132080.0,55.0475,55.0574,54.9779,55.0375,132080.0
2018-10-15 14:35:00,55.35,55.43,55.3,55.42,140120.0,55.0176,55.0972,54.9679,55.0872,140120.0
2018-10-15 14:40:00,55.42,55.57,55.4,55.57,100600.0,55.0872,55.2363,55.0673,55.2363,100600.0
2018-10-15 14:45:00,55.54,55.59,55.49,55.59,75940.0,55.2065,55.2562,55.1568,55.2562,75940.0
2018-10-15 14:50:00,55.61,55.72,55.6,55.66,88060.0,55.2761,55.3854,55.2661,55.3258,88060.0
2018-10-15 14:55:00,55.64,55.68,55.57,55.57,100000.0,55.3059,55.3457,55.2363,55.2363,100000.0
2018-10-15 15:00:00,55.63,55.69,55.6,55.68,60000.0,55.296,55.3556,55.2661,55.3457,60000.0
2018-10-15 15:05:00,55.68,55.75,55.55,55.59,212500.0,55.3457,55.4152,55.2164,55.2562,212500.0
2018-10-15 15:10:00,55.57,55.58,55.41,55.43,196080.0,55.2363,55.2463,55.0773,55.0972,196080.0
2018-10-15 15:15:00,55.41,55.45,55.31,55.31,173160.0,55.0773,55.117,54.9779,54.9779,173160.0
2018-10-15 15:20:00,55.34,55.48,55.31,55.46,174200.0,55.0077,55.1469,54.9779,55.127,174200.0
2018-10-15 15:25:00,55.48,55.52,55.37,55.38,107960.0,55.1469,55.1866,55.0375,55.0475,107960.0
2018-10-15 15:30:00,55.35,55.41,55.21,55.27,122080.0,55.0176,55.0773,54.8785,54.9381,122080.0
2018-10-15 15:35:00,55.29,55.37,55.27,55.31,83800.0,54.958,55.0375,54.9381,54.9779,83800.0
2018-10-15 15:40:00,55.3,55.44,55.3,55.36,265940.0,54.9679,55.1071,54.9679,55.0276,265940.0
2018-10-15 15:45:00,55.36,55.39,55.26,55.27,286280.0,55.0276,55.0574,54.9282,54.9381,286280.0
2018-10-15 15:50:00,55.26,55.33,55.14,55.2,196440.0,54.9282,54.9978,54.8089,54.8685,196440.0
2018-10-15 15:55:00,55.23,55.28,55.07,55.08,666580.0,54.8984,54.9481,54.7393,54.7493,666580.0
2018-10-16 09:30:00,55.67,55.98,55.59,55.86,1545840.0,55.3357,55.6439,55.2562,55.5246,1545840.0
2018-10-16 09:35:00,55.92,55.96,55.73,55.83,506560.0,55.5842,55.624,55.3954,55.4948,506560.0
2018-10-16 09:40:00,55.88,56.2,55.79,56.1,712240.0,55.5445,55.8625,55.455,55.7631,712240.0
2018-10-16 09:45:00,56.14,56.15,55.92,56.05,372200.0,55.8029,55.8128,55.5842,55.7134,372200.0
2018-10-16 09:50:00,56.04,56.1,55.97,56.04,324620.0,55.7035,55.7631,55.6339,55.7035,324620.0
2018-10-16 09:55:00,56.06,56.44,56.06,56.39,510280.0,55.7234,56.1011,55.7234,56.0514,510280.0
2018-10-16 10:00:00,56.42,56.44,56.33,56.39,393700.0,56.0812,56.1011,55.9918,56.0514,393700.0
2018-10-16 10:05:00,56.39,56.4,56.27,56.27,250420.0,56.0514,56.0613,55.9321,55.9321,250420.0
2018-10-16 10:10:00,56.3,56.35,56.22,56.22,194680.0,55.9619,56.0116,55.8824,55.8824,194680.0
2018-10-16 10:15:00,56.23,56.27,56.07,56.09,505200.0,55.8924,55.9321,55.7333,55.7532,505200.0
2018-10-16 10:20:00,56.1,56.13,55.95,56.02,379100.0,55.7631,55.793,55.614,55.6836,379100.0
2018-10-16 10:25:00,56.04,56.04,55.9,55.91,130540.0,55.7035,55.7035,55.5643,55.5743,130540.0
2018-10-16 10:30:00,55.9,55.96,55.8,55.81,262720.0,55.5643,55.624,55.4649,55.4749,262720.0
2018-10-16 10:35:00,55.82,55.85,55.72,55.85,348760.0,55.4848,55.5146,55.3854,55.5146,348760.0
2018-10-16 10:40:00,55.82,56.05,55.82,56.04,167980.0,55.4848,55.7134,55.4848,55.7035,167980.0
2018-10-16 10:45:00,56.08,56.09,55.99,56.05,133600.0,55.7433,55.7532,55.6538,55.7134,133600.0
2018-10-16 10:50:00,56.04,56.2,56.03,56.19,238960.0,55.7035,55.8625,55.6936,55.8526,238960.0
2018-10-16 10:55:00,56.22,56.23,56.11,56.19,442820.0,55.8824,55.8924,55.7731,55.8526,442820.0
2018-10-16 11:00:00,56.18,56.21,56.1,56.15,168460.0,55.8427,55.8725,55.7631,55.8128,168460.0
2018-10-16 11:05:00,56.16,56.2,56.14,56.17,199340.0,55.8228,55.8625,55.8029,55.8327,199340.0
2018-10-16 11:10:00,56.18,56.37,56.14,56.34,180280.0,55.8427,56.0315,55.8029,56.0017,180280.0
2018-10-16 11:15:00,56.34,56.48,56.32,56.42,223740.0,56.0017,56.1409,55.9818,56.0812,223740.0
2018-10-16 11:20:00,56.41,56.5,56.39,56.48,275460.0,56.0713,56.1607,56.0514,56.1409,275460.0
2018-10-16 11:25:00,56.5,56.54,56.45,56.54,170500.0,56.1607,56.2005,56.111,56.2005,170500.0
2018-10-16 11:30:00,56.5,56.53,56.42,56.53,85300.0,56.1607,56.1906,56.0812,56.1906,85300.0
2018-10-16 11:35:00,56.47,56.56,56.46,56.52,143880.0,56.1309,56.2204,56.121,56.1806,143880.0
2018-10-16 11:40:00,56.5,56.5,56.38,56.41,133060.0,56.1607,56.1607,56.0415,56.0713,133060.0
2018-10-16 11:45:00,56.41,56.44,56.36,56.43,143040.0,56.0713,56.1011,56.0216,56.0912,143040.0
2018-10-16 11:50:00,56.41,56.43,56.3,56.33,99740.0,56.0713,56.0912,55.9619,55.9918,99740.0
2018-10-16 11:55:00,56.33,56.44,56.33,56.4,95120.0,55.9918,56.1011,55.9918,56.0613,95120.0
2018-10-16 12:00:00,56.43,56.46,56.39,56.44,93780.0,56.0912,56.121,56.0514,56.1011,93780.0
2018-10-16 12:05:00,56.43,56.46,56.37,56.37,84200.0,56.0912,56.121,56.0315,56.0315,84200.0
2018-10-16 12:10:00,56.38,56.42,56.32,56.34,113080.0,56.0415,56.0812,55.9818,56.0017,113080.0
2018-10-16 12:15:00,56.36,56.39,56.31,56.33,44940.0,56.0216,56.0514,55.9719,55.9918,44940.0
2018-10-16 12:20:00,56.32,56.35,56.3,56.31,60000.0,55.9818,56.0116,55.9619,55.9719,60000.0
2018-10-16 12:25:00,56.3,56.39,56.28,56.35,96740.0,55.9619,56.0514,55.9421,56.0116,96740.0
2018-10-16 12:30:00,56.38,56.38,56.32,56.37,72000.0,56.0415,56.0415,55.9818,56.0315,72000.0
2018-10-16 12:35:00,56.39,56.42,56.36,56.37,46780.0,56.0514,56.0812,56.0216,56.0315,46780.0
2018-10-16 12:40:00,56.38,56.42,56.37,56.41,63760.0,56.0415,56.0812,56.0315,56.0713,63760.0
2018-10-16 12:45:00,56.38,56.42,56.33,56.4,102920.0,56.0415,56.0812,55.9918,56.0613,102920.0
2018-10-16 12:50:00,56.42,56.46,56.38,56.46,105520.0,56.0812,56.121,56.0415,56.121,105520.0
2018-10-16 12:55:00,56.46,56.48,56.38,56.48,88760.0,56.121,56.1409,56.0415,56.1409,88760.0
2018-10-16 13:00:00,56.49,56.53,56.47,56.53,162060.0,56.1508,56.1906,56.1309,56.1906,162060.0
2018-10-16 13:05:00,56.51,56.51,56.43,56.45,70240.0,56.1707,56.1707,56.0912,56.111,70240.0
2018-10-16 13:10:00,56.44,56.5,56.44,56.44,74000.0,56.1011,56.1607,56.1011,56.1011,74000.0
2018-10-16 13:15:00,56.46,56.51,56.45,56.5,78280.0,56.121,56.1707,56.111,56.1607,78280.0
2018-10-16 13:20:00,56.48,56.53,56.42,56.46,131120.0,56.1409,56.1906,56.0812,56.121,131120.0
2018-10-16 13:25:00,56.46,56.47,56.42,56.42,67900.0,56.121,56.1309,56.0812,56.0812,67900.0
2018-10-16 13:30:00,56.46,56.49,56.44,56.46,99160.0,56.121,56.1508,56.1011,56.121,99160.0
2018-10-16 13:35:00,56.46,56.48,56.44,56.45,125000.0,56.121,56.1409,56.1011,56.111,125000.0
2018-10-16 13:40:00,56.46,56.54,56.45,56.54,127400.0,56.121,56.2005,56.111,56.2005,127400.0
2018-10-16 13:45:00,56.48,56.5,56.45,56.46,72000.0,56.1409,56.1607,56.111,56.121,72000.0
2018-10-16 13:50:00,56.45,56.49,56.45,56.46,44980.0,56.111,56.1508,56.111,56.121,44980.0
2018-10-16 13:55:00,56.47,56.47,56.37,56.42,99560.0,56.1309,56.1309,56.0315,56.0812,99560.0
2018-10-16 14:00:00,56.41,56.49,56.4,56.47,72120.0,56.0713,56.1508,56.0613,56.1309,72120.0
2018-10-16 14:05:00,56.47,56.52,56.44,56.52,81640.0,56.1309,56.1806,56.1011,56.1806,81640.0
2018-10-16 14:10:00,56.54,56.56,56.4,56.48,183200.0,56.2005,56.2204,56.0613,56.1409,183200.0
2018-10-16 14:15:00,56.47,56.47,56.4,56.4,54000.0,56.1309,56.1309,56.0613,56.0613,54000.0
2018-10-16 14:20:00,56.43,56.43,56.34,56.38,93440.0,56.0912,56.0912,56.0017,56.0415,93440.0
2018-10-16 14:25:00,56.4,56.46,56.4,56.46,42000.0,56.0613,56.121,56.0613,56.121,42000.0
2018-10-16 14:30:00,56.47,56.5,56.42,56.46,90020.0,56.1309,56.1607,56.0812,56.121,90020.0
2018-10-16 14:35:00,56.45,56.48,56.41,56.42,94680.0,56.111,56.1409,56.0713,56.0812,94680.0
2018-10-16 14:40:00,56.44,56.45,56.39,56.42,160480.0,56.1011,56.111,56.0514,56.0812,160480.0
2018-10-16 14:45:00,56.41,56.47,56.39,56.46,73460.0,56.0713,56.1309,56.0514,56.121,73460.0
2018-10-16 14:50:00,56.48,56.49,56.4,56.45,49000.0,56.1409,56.1508,56.0613,56.111,49000.0
2018-10-16 14:55:00,56.45,56.46,56.33,56.39,127800.0,56.111,56.121,55.9918,56.0514,127800.0
2018-10-16 15:00:00,56.39,56.4,56.34,56.36,145000.0,56.0514,56.0613,56.0017,56.0216,145000.0
2018-10-16 15:05:00,56.37,56.5,56.36,56.48,238440.0,56.0315,56.1607,56.0216,56.1409,238440.0
2018-10-16 15:10:00,56.48,56.54,56.43,56.51,194000.0,56.1409,56.2005,56.0912,56.1707,194000.0
2018-10-16 15:15:00,56.5,56.55,56.49,56.55,119500.0,56.1607,56.2104,56.1508,56.2104,119500.0
2018-10-16 15:20:00,56.54,56.54,56.45,56.49,239480.0,56.2005,56.2005,56.111,56.1508,239480.0
2018-10-16 15:25:00,56.5,56.59,56.49,56.58,314560.0,56.1607,56.2502,56.1508,56.2403,314560.0
2018-10-16 15:30:00,56.58,56.6,56.49,56.56,207940.0,56.2403,56.2601,56.1508,56.2204,207940.0
2018-10-16 15:35:00,56.57,56.65,56.57,56.64,200080.0,56.2303,56.3098,56.2303,56.2999,200080.0
2018-10-16 15:40:00,56.64,56.75,56.61,56.74,404380.0,56.2999,56.4092,56.2701,56.3993,404380.0
2018-10-16 15:45:00,56.75,56.8,56.69,56.79,661400.0,56.4092,56.4589,56.3496,56.449,661400.0
2018-10-16 15:50:00,56.8,56.82,56.68,56.81,563160.0,56.4589,56.4788,56.3397,56.4689,563160.0
2018-10-16 15:55:00,56.8,56.81,56.65,56.66,1262600.0,56.4589,56.4689,56.3098,56.3198,1262600.0
2018-10-17 09:30:00,57.0,57.35,56.36,56.52,1241460.0,56.6577,57.0056,56.0216,56.1806,1241460.0
2018-10-17 09:35:00,56.51,56.55,56.03,56.1,578180.0,56.1707,56.2104,55.6936,55.7631,578180.0
2018-10-17 09:40:00,56.07,56.39,56.03,56.35,677520.0,55.7333,56.0514,55.6936,56.0116,677520.0
2018-10-17 09:45:00,56.34,56.37,56.16,56.16,459280.0,56.0017,56.0315,55.8228,55.8228,459280.0
2018-10-17 09:50:00,56.16,56.27,56.04,56.24,312220.0,55.8228,55.9321,55.7035,55.9023,312220.0
2018-10-17 09:55:00,56.19,56.23,56.04,56.04,162240.0,55.8526,55.8924,55.7035,55.7035,162240.0
2018-10-17 10:00:00,56.01,56.02,55.89,55.95,337080.0,55.6737,55.6836,55.5544,55.614,337080.0
2018-10-17 10:05:00,55.97,56.15,55.95,56.07,325900.0,55.6339,55.8128,55.614,55.7333,325900.0
2018-10-17 10:10:00,56.09,56.11,55.79,55.79,450060.0,55.7532,55.7731,55.455,55.455,450060.0
2018-10-17 10:15:00,55.85,55.95,55.81,55.95,227620.0,55.5146,55.614,55.4749,55.614,227620.0
2018-10-17 10:20:00,55.91,56.02,55.85,55.92,396540.0,55.5743,55.6836,55.5146,55.5842,396540.0
2018-10-17 10:25:00,55.94,56.01,55.89,55.99,199440.0,55.6041,55.6737,55.5544,55.6538,199440.0
2018-10-17 10:30:00,56.01,56.14,55.96,55.99,573220.0,55.6737,55.8029,55.624,55.6538,573220.0
2018-10-17 10:35:00,56.02,56.02,55.77,55.78,310240.0,55.6836,55.6836,55.4351,55.4451,310240.0
2018-10-17 10:40:00,55.81,55.85,55.73,55.84,145400.0,55.4749,55.5146,55.3954,55.5047,145400.0
2018-10-17 10:45:00,55.78,55.87,55.7,55.86,248180.0,55.4451,55.5345,55.3655,55.5246,248180.0
2018-10-17 10:50:00,55.83,56.04,55.8,56.0,462000.0,55.4948,55.7035,55.4649,55.6637,462000.0
2018-10-17 10:55:00,56.0,56.1,55.95,56.04,175800.0,55.6637,55.7631,55.614,55.7035,175800.0
2018-10-17 11:00:00,55.98,56.04,55.87,55.89,138560.0,55.6439,55.7035,55.5345,55.5544,138560.0
2018-10-17 11:05:00,55.85,56.17,55.83,56.16,249900.0,55.5146,55.8327,55.4948,55.8228,249900.0
2018-10-17 11:10:00,56.15,56.18,56.07,56.09,110000.0,55.8128,55.8427,55.7333,55.7532,110000.0
2018-10-17 11:15:00,56.1,56.22,56.02,56.17,243100.0,55.7631,55.8824,55.6836,55.8327,243100.0
2018-10-17 11:20:00,56.13,56.3,56.13,56.27,311620.0,55.793,55.9619,55.793,55.9321,311620.0
2018-10-17 11:25:00,56.23,56.28,56.19,56.2,112000.0,55.8924,55.9421,55.8526,55.8625,112000.0
2018-10-17 11:30:00,56.2,56.26,56.05,56.05,198580.0,55.8625,55.9222,55.7134,55.7134,198580.0
2018-10-17 11:35:00,56.04,56.11,55.99,56.04,224980.0,55.7035,55.7731,55.6538,55.7035,224980.0
2018-10-17 11:40:00,56.06,56.34,56.02,56.3,252300.0,55.7234,56.0017,55.6836,55.9619,252300.0
2018-10-17 11:45:00,56.29,56.35,56.18,56.25,210860.0,55.952,56.0116,55.8427,55.9122,210860.0
2018-10-17 11:50:00,56.24,56.3,56.19,56.28,161360.0,55.9023,55.9619,55.8526,55.9421,161360.0
2018-10-17 11:55:00,56.28,56.3,56.19,56.3,54180.0,55.9421,55.9619,55.8526,55.9619,54180.0
2018-10-17 12:00:00,56.28,56.3,56.22,56.24,230500.0,55.9421,55.9619,55.8824,55.9023,230500.0
2018-10-17 12:05:00,56.21,56.26,56.18,56.23,358020.0,55.8725,55.9222,55.8427,55.8924,358020.0
2018-10-17 12:10:00,56.23,56.25,56.15,56.24,149260.0,55.8924,55.9122,55.8128,55.9023,149260.0
2018-10-17 12:15:00,56.28,56.35,56.23,56.35,286440.0,55.9421,56.0116,55.8924,56.0116,286440.0
2018-10-17 12:20:00,56.34,56.35,56.3,56.33,70760.0,56.0017,56.0116,55.9619,55.9918,70760.0
2018-10-17 12:25:00,56.32,56.33,56.18,56.18,104960.0,55.9818,55.9918,55.8427,55.8427,104960.0
2018-10-17 12:30:00,56.22,56.23,56.14,56.21,150260.0,55.8824,55.8924,55.8029,55.8725,150260.0
2018-10-17 12:35:00,56.18,56.28,56.17,56.23,61680.0,55.8427,55.9421,55.8327,55.8924,61680.0
2018-10-17 12:40:00,56.25,56.36,56.21,56.21,142000.0,55.9122,56.0216,55.8725,55.8725,142000.0
2018-10-17 12:45:00,56.21,56.25,56.08,56.1,186040.0,55.8725,55.9122,55.7433,55.7631,186040.0
2018-10-17 12:50:00,56.1,56.2,56.1,56.2,103460.0,55.7631,55.8625,55.7631,55.8625,103460.0
2018-10-17 12:55:00,56.21,56.29,56.17,56.23,107220.0,55.8725,55.952,55.8327,55.8924,107220.0
2018-10-17 13:00:00,56.27,56.4,56.23,56.39,131340.0,55.9321,56.0613,55.8924,56.0514,131340.0
2018-10-17 13:05:00,56.41,56.5,56.4,56.47,161920.0,56.0713,56.1607,56.0613,56.1309,161920.0
2018-10-17 13:10:00,56.44,56.56,56.39,56.49,124900.0,56.1011,56.2204,56.0514,56.1508,124900.0
2018-10-17 13:15:00,56.47,56.47,56.37,56.44,102200.0,56.1309,56.1309,56.0315,56.1011,102200.0
2018-10-17 13:20:00,56.41,56.46,56.4,56.44,135940.0,56.0713,56.121,56.0613,56.1011,135940.0
2018-10-17 13:25:00,56.42,56.43,56.33,56.36,76520.0,56.0812,56.0912,55.9918,56.0216,76520.0
2018-10-17 13:30:00,56.38,56.47,56.3,56.47,159100.0,56.0415,56.1309,55.9619,56.1309,159100.0
2018-10-17 13:35:00,56.43,56.51,56.4,56.48,61840.0,56.0912,56.1707,56.0613,56.1409,61840.0
2018-10-17 13:40:00,56.5,56.5,56.42,56.43,79600.0,56.1607,56.1607,56.0812,56.0912,79600.0
2018-10-17 13:45:00,56.44,56.46,56.34,56.4,74000.0,56.1011,56.121,56.0017,56.0613,74000.0
2018-10-17 13:50:00,56.37,56.41,56.32,56.34,238460.0,56.0315,56.0713,55.9818,56.0017,238460.0
2018-10-17 13:55:00,56.37,56.39,56.26,56.3,139400.0,56.0315,56.0514,55.9222,55.9619,139400.0
2018-10-17 14:00:00,56.26,56.32,56.2,56.32,163980.0,55.9222,55.9818,55.8625,55.9818,163980.0
2018-10-17 14:05:00,56.33,56.4,56.31,56.35,77720.0,55.9918,56.0613,55.9719,56.0116,77720.0
2018-10-17 14:10:00,56.32,56.32,56.18,56.24,98000.0,55.9818,55.9818,55.8427,55.9023,98000.0
2018-10-17 14:15:00,56.19,56.19,56.06,56.12,65420.0,55.8526,55.8526,55.7234,55.783,65420.0
2018-10-17 14:20:00,56.1,56.1,55.93,55.98,184060.0,55.7631,55.7631,55.5942,55.6439,184060.0
2018-10-17 14:25:00,55.96,56.09,55.95,56.0,166160.0,55.624,55.7532,55.614,55.6637,166160.0
2018-10-17 14:30:00,55.98,56.12,55.92,56.09,86900.0,55.6439,55.783,55.5842,55.7532,86900.0
2018-10-17 14:35:00,56.08,56.17,56.03,56.14,121700.0,55.7433,55.8327,55.6936,55.8029,121700.0
2018-10-17 14:40:00,56.17,56.28,56.17,56.28,112200.0,55.8327,55.9421,55.8327,55.9421,112200.0
2018-10-17 14:45:00,56.25,56.28,56.22,56.28,116000.0,55.9122,55.9421,55.8824,55.9421,116000.0
2018-10-17 14:50:00,56.28,56.41,56.22,56.41,71480.0,55.9421,56.0713,55.8824,56.0713,71480.0
2018-10-17 14:55:00,56.36,56.45,56.35,56.35,158180.0,56.0216,56.111,56.0116,56.0116,158180.0
2018-10-17 15:00:00,56.34,56.39,56.27,56.31,178600.0,56.0017,56.0514,55.9321,55.9719,178600.0
2018-10-17 15:05:00,56.32,56.47,56.29,56.45,138660.0,55.9818,56.1309,55.952,56.111,138660.0
2018-10-17 15:10:00,56.44,56.47,56.38,56.4,120000.0,56.1011,56.1309,56.0415,56.0613,120000.0
2018-10-17 15:15:00,56.39,56.41,56.27,56.27,203580.0,56.0514,56.0713,55.9321,55.9321,203580.0
2018-10-17 15:20:00,56.27,56.35,56.25,56.35,180180.0,55.9321,56.0116,55.9122,56.0116,180180.0
2018-10-17 15:25:00,56.35,56.45,56.35,56.4,166580.0,56.0116,56.111,56.0116,56.0613,166580.0
2018-10-17 15:30:00,56.39,56.45,56.24,56.32,176760.0,56.0514,56.111,55.9023,55.9818,176760.0
2018-10-17 15:35:00,56.33,56.37,56.28,56.36,242760.0,55.9918,56.0315,55.9421,56.0216,242760.0
2018-10-17 15:40:00,56.33,56.4,56.22,56.26,222220.0,55.9918,56.0613,55.8824,55.9222,222220.0
2018-10-17 15:45:00,56.24,56.31,56.2,56.25,266260.0,55.9023,55.9719,55.8625,55.9122,266260.0
2018-10-17 15:50:00,56.23,56.41,56.22,56.33,415200.0,55.8924,56.0713,55.8824,55.9918,415200.0
2018-10-17 15:55:00,56.32,56.42,56.3,56.38,1019000.0,55.9818,56.0812,55.9619,56.0415,1019000.0
2018-10-18 09:30:00,56.59,56.62,55.71,55.71,1466420.0,56.2502,56.28,55.3755,55.3755,1466420.0
2018-10-18 09:35:00,55.74,56.02,55.71,55.97,760900.0,55.4053,55.6836,55.3755,55.6339,760900.0
2018-10-18 09:40:00,55.98,56.03,55.85,55.88,333920.0,55.6439,55.6936,55.5146,55.5445,333920.0
2018-10-18 09:45:00,55.86,55.94,55.74,55.88,261260.0,55.5246,55.6041,55.4053,55.5445,261260.0
2018-10-18 09:50:00,55.83,55.87,55.75,55.77,184160.0,55.4948,55.5345,55.4152,55.4351,184160.0
2018-10-18 09:55:00,55.79,55.8,55.63,55.68,419200.0,55.455,55.4649,55.296,55.3457,419200.0
2018-10-18 10:00:00,55.69,55.73,55.54,55.73,402480.0,55.3556,55.3954,55.2065,55.3954,402480.0
2018-10-18 10:05:00,55.73,55.83,55.6,55.6,215660.0,55.3954,55.4948,55.2661,55.2661,215660.0
2018-10-18 10:10:00,55.58,55.72,55.56,55.62,256320.0,55.2463,55.3854,55.2264,55.286,256320.0
2018-10-18 10:15:00,55.63,55.73,55.57,55.69,207260.0,55.296,55.3954,55.2363,55.3556,207260.0
2018-10-18 10:20:00,55.67,55.71,55.61,55.61,247180.0,55.3357,55.3755,55.2761,55.2761,247180.0
2018-10-18 10:25:00,55.62,55.67,55.51,55.58,323300.0,55.286,55.3357,55.1767,55.2463,323300.0
2018-10-18 10:30:00,55.53,55.73,55.51,55.69,200340.0,55.1966,55.3954,55.1767,55.3556,200340.0
2018-10-18 10:35:00,55.71,55.78,55.65,55.73,350040.0,55.3755,55.4451,55.3158,55.3954,350040.0
2018-10-18 10:40:00,55.77,55.82,55.69,55.72,267760.0,55.4351,55.4848,55.3556,55.3854,267760.0
2018-10-18 10:45:00,55.74,55.83,55.74,55.74,194680.0,55.4053,55.4948,55.4053,55.4053,194680.0
2018-10-18 10:50:00,55.75,55.81,55.73,55.77,237520.0,55.4152,55.4749,55.3954,55.4351,237520.0
2018-10-18 10:55:00,55.79,55.93,55.75,55.78,308440.0,55.455,55.5942,55.4152,55.4451,308440.0
2018-10-18 11:00:00,55.75,55.82,55.6,55.61,202860.0,55.4152,55.4848,55.2661,55.2761,202860.0
2018-10-18 11:05:00,55.59,55.64,55.57,55.59,156500.0,55.2562,55.3059,55.2363,55.2562,156500.0
2018-10-18 11:10:00,55.59,55.6,55.44,55.45,364920.0,55.2562,55.2661,55.1071,55.117,364920.0
2018-10-18 11:15:00,55.45,55.55,55.44,55.48,118500.0,55.117,55.2164,55.1071,55.1469,118500.0
2018-10-18 11:20:00,55.46,55.49,55.24,55.25,256200.0,55.127,55.1568,54.9083,54.9182,256200.0
2018-10-18 11:25:00,55.26,55.42,55.23,55.29,300840.0,54.9282,55.0872,54.8984,54.958,300840.0
2018-10-18 11:30:00,55.3,55.31,55.16,55.17,184380.0,54.9679,54.9779,54.8288,54.8387,184380.0
2018-10-18 11:35:00,55.19,55.2,55.04,55.18,296460.0,54.8586,54.8685,54.7095,54.8487,296460.0
2018-10-18 11:40:00,55.15,55.19,54.93,54.94,399580.0,54.8188,54.8586,54.6002,54.6101,399580.0
2018-10-18 11:45:00,54.93,54.95,54.63,54.76,546900.0,54.6002,54.62,54.302,54.4312,546900.0
2018-10-18 11:50:00,54.75,54.88,54.69,54.88,496900.0,54.4212,54.5505,54.3616,54.5505,496900.0
2018-10-18 11:55:00,54.85,54.92,54.81,54.91,141820.0,54.5206,54.5902,54.4809,54.5803,141820.0
2018-10-18 12:00:00,54.85,54.93,54.75,54.84,294180.0,54.5206,54.6002,54.4212,54.5107,294180.0
2018-10-18 12:05:00,54.84,55.05,54.84,54.93,348940.0,54.5107,54.7194,54.5107,54.6002,348940.0
2018-10-18 12:10:00,54.94,54.96,54.83,54.92,110360.0,54.6101,54.63,54.5008,54.5902,110360.0
2018-10-18 12:15:00,54.88,54.91,54.75,54.81,267740.0,54.5505,54.5803,54.4212,54.4809,267740.0
2018-10-18 12:20:00,54.75,54.99,54.75,54.91,269000.0,54.4212,54.6598,54.4212,54.5803,269000.0
2018-10-18 12:25:00,54.95,55.09,54.88,55.06,234880.0,54.62,54.7592,54.5505,54.7294,234880.0
2018-10-18 12:30:00,55.03,55.2,55.0,55.13,302880.0,54.6996,54.8685,54.6697,54.799,302880.0
2018-10-18 12:35:00,55.14,55.17,55.09,55.13,189060.0,54.8089,54.8387,54.7592,54.799,189060.0
2018-10-18 12:40:00,55.17,55.23,55.11,55.14,284000.0,54.8387,54.8984,54.7791,54.8089,284000.0
2018-10-18 12:45:00,55.15,55.15,55.02,55.05,276140.0,54.8188,54.8188,54.6896,54.7194,276140.0
2018-10-18 12:50:00,55.05,55.11,54.98,55.0,152000.0,54.7194,54.7791,54.6499,54.6697,152000.0
2018-10-18 12:55:00,54.99,55.06,54.88,54.91,223160.0,54.6598,54.7294,54.5505,54.5803,223160.0
2018-10-18 13:00:00,54.9,54.96,54.88,54.89,126500.0,54.5703,54.63,54.5505,54.5604,126500.0
2018-10-18 13:05:00,54.89,54.89,54.72,54.75,402720.0,54.5604,54.5604,54.3914,54.4212,402720.0
2018-10-18 13:10:00,54.75,54.78,54.69,54.72,148400.0,54.4212,54.4511,54.3616,54.3914,148400.0
2018-10-18 13:15:00,54.73,54.75,54.57,54.58,332480.0,54.4014,54.4212,54.2423,54.2523,332480.0
2018-10-18 13:20:00,54.57,54.61,54.32,54.35,994280.0,54.2423,54.2821,53.9938,54.0236,994280.0
2018-10-18 13:25:00,54.39,54.55,54.35,54.42,397200.0,54.0634,54.2224,54.0236,54.0932,397200.0
2018-10-18 13:30:00,54.46,54.53,54.38,54.41,457880.0,54.133,54.2026,54.0535,54.0833,457880.0
2018-10-18 13:35:00,54.4,54.55,54.39,54.52,294720.0,54.0733,54.2224,54.0634,54.1926,294720.0
2018-10-18 13:40:00,54.52,54.55,54.39,54.45,289420.0,54.1926,54.2224,54.0634,54.123,289420.0
2018-10-18 13:45:00,54.5,54.63,54.48,54.54,607660.0,54.1727,54.302,54.1529,54.2125,607660.0
2018-10-18 13:50:00,54.57,54.6,54.32,54.35,631980.0,54.2423,54.2721,53.9938,54.0236,631980.0
2018-10-18 13:55:00,54.35,54.59,54.33,54.57,473400.0,54.0236,54.2622,54.0038,54.2423,473400.0
2018-10-18 14:00:00,54.59,54.79,54.55,54.75,296660.0,54.2622,54.461,54.2224,54.4212,296660.0
2018-10-18 14:05:00,54.73,54.88,54.69,54.81,151520.0,54.4014,54.5505,54.3616,54.4809,151520.0
2018-10-18 14:10:00,54.79,54.86,54.73,54.74,115080.0,54.461,54.5306,54.4014,54.4113,115080.0
2018-10-18 14:15:00,54.72,54.74,54.65,54.65,163320.0,54.3914,54.4113,54.3218,54.3218,163320.0
2018-10-18 14:20:00,54.65,54.93,54.64,54.93,161600.0,54.3218,54.6002,54.3119,54.6002,161600.0
2018-10-18 14:25:00,54.9,54.94,54.79,54.86,222900.0,54.5703,54.6101,54.461,54.5306,222900.0
2018-10-18 14:30:00,54.89,54.96,54.81,54.9,181220.0,54.5604,54.63,54.4809,54.5703,181220.0
2018-10-18 14:35:00,54.87,55.0,54.85,54.88,194640.0,54.5405,54.6697,54.5206,54.5505,194640.0
2018-10-18 14:40:00,54.88,55.01,54.86,55.01,140880.0,54.5505,54.6797,54.5306,54.6797,140880.0
2018-10-18 14:45:00,55.02,55.09,54.95,54.99,165740.0,54.6896,54.7592,54.62,54.6598,165740.0
2018-10-18 14:50:00,55.02,55.14,55.0,55.12,350540.0,54.6896,54.8089,54.6697,54.789,350540.0
2018-10-18 14:55:00,55.13,55.13,55.01,55.03,134960.0,54.799,54.799,54.6797,54.6996,134960.0
2018-10-18 15:00:00,55.08,55.09,54.88,54.89,207800.0,54.7493,54.7592,54.5505,54.5604,207800.0
2018-10-18 15:05:00,54.9,54.9,54.82,54.86,191280.0,54.5703,54.5703,54.4908,54.5306,191280.0
2018-10-18 15:10:00,54.85,54.85,54.78,54.81,205780.0,54.5206,54.5206,54.4511,54.4809,205780.0
2018-10-18 15:15:00,54.82,55.0,54.8,54.88,191380.0,54.4908,54.6697,54.4709,54.5505,191380.0
2018-10-18 15:20:00,54.86,54.92,54.79,54.92,199300.0,54.5306,54.5902,54.461,54.5902,199300.0
2018-10-18 15:25:00,54.91,55.05,54.89,54.96,277660.0,54.5803,54.7194,54.5604,54.63,277660.0
2018-10-18 15:30:00,54.97,54.98,54.82,54.85,395020.0,54.6399,54.6499,54.4908,54.5206,395020.0
2018-10-18 15:35:00,54.85,54.97,54.81,54.94,357260.0,54.5206,54.6399,54.4809,54.6101,357260.0
2018-10-18 15:40:00,54.98,55.04,54.87,54.88,274400.0,54.6499,54.7095,54.5405,54.5505,274400.0
2018-10-18 15:45:00,54.87,54.96,54.85,54.92,433840.0,54.5405,54.63,54.5206,54.5902,433840.0
2018-10-18 15:50:00,54.88,54.88,54.79,54.8,418680.0,54.5505,54.5505,54.461,54.4709,418680.0
2018-10-18 15:55:00,54.8,54.92,54.75,54.91,1169720.0,54.4709,54.5902,54.4212,54.5803,1169720.0
2018-10-19 09:30:00,55.24,55.43,55.17,55.38,2789000.0,54.9083,55.0972,54.8387,55.0475,2789000.0
2018-10-19 09:35:00,55.36,55.75,55.25,55.7,440040.0,55.0276,55.4152,54.9182,55.3655,440040.0
2018-10-19 09:40:00,55.7,55.76,55.6,55.65,548620.0,55.3655,55.4252,55.2661,55.3158,548620.0
2018-10-19 09:45:00,55.66,55.74,55.56,55.7,230240.0,55.3258,55.4053,55.2264,55.3655,230240.0
2018-10-19 09:50:00,55.71,55.89,55.71,55.8,554400.0,55.3755,55.5544,55.3755,55.4649,554400.0
2018-10-19 09:55:00,55.83,55.87,55.73,55.78,544180.0,55.4948,55.5345,55.3954,55.4451,544180.0
2018-10-19 10:00:00,55.76,55.97,55.75,55.97,343980.0,55.4252,55.6339,55.4152,55.6339,343980.0
2018-10-19 10:05:00,55.97,56.05,55.87,55.94,316420.0,55.6339,55.7134,55.5345,55.6041,316420.0
2018-10-19 10:10:00,55.92,55.93,55.8,55.83,194940.0,55.5842,55.5942,55.4649,55.4948,194940.0
2018-10-19 10:15:00,55.85,55.86,55.75,55.77,98600.0,55.5146,55.5246,55.4152,55.4351,98600.0
2018-10-19 10:20:00,55.8,55.88,55.78,55.82,221120.0,55.4649,55.5445,55.4451,55.4848,221120.0
2018-10-19 10:25:00,55.79,55.79,55.61,55.64,251100.0,55.455,55.455,55.2761,55.3059,251100.0
2018-10-19 10:30:00,55.65,55.8,55.63,55.77,148680.0,55.3158,55.4649,55.296,55.4351,148680.0
2018-10-19 10:35:00,55.79,55.83,55.6,55.64,155960.0,55.455,55.4948,55.2661,55.3059,155960.0
2018-10-19 10:40:00,55.64,55.64,55.49,55.55,164580.0,55.3059,55.3059,55.1568,55.2164,164580.0
2018-10-19 10:45:00,55.55,55.56,55.34,55.38,264000.0,55.2164,55.2264,55.0077,55.0475,264000.0
2018-10-19 10:50:00,55.35,55.41,55.29,55.35,169080.0,55.0176,55.0773,54.958,55.0176,169080.0
2018-10-19 10:55:00,55.37,55.47,55.35,55.47,197800.0,55.0375,55.1369,55.0176,55.1369,197800.0
2018-10-19 11:00:00,55.49,55.61,55.49,55.51,324100.0,55.1568,55.2761,55.1568,55.1767,324100.0
2018-10-19 11:05:00,55.51,55.58,55.5,55.54,70000.0,55.1767,55.2463,55.1667,55.2065,70000.0
2018-10-19 11:10:00,55.53,55.59,55.43,55.49,135580.0,55.1966,55.2562,55.0972,55.1568,135580.0
2018-10-19 11:15:00,55.5,55.59,55.44,55.49,260600.0,55.1667,55.2562,55.1071,55.1568,260600.0
2018-10-19 11:20:00,55.49,55.51,55.35,55.35,196380.0,55.1568,55.1767,55.0176,55.0176,196380.0
2018-10-19 11:25:00,55.34,55.41,55.33,55.34,194920.0,55.0077,55.0773,54.9978,55.0077,194920.0
2018-10-19 11:30:00,55.37,55.41,55.28,55.36,478900.0,55.0375,55.0773,54.9481,55.0276,478900.0
2018-10-19 11:35:00,55.35,55.41,55.34,55.41,247620.0,55.0176,55.0773,55.0077,55.0773,247620.0
2018-10-19 11:40:00,55.43,55.44,55.2,55.29,174880.0,55.0972,55.1071,54.8685,54.958,174880.0
2018-10-19 11:45:00,55.28,55.39,55.28,55.37,118200.0,54.9481,55.0574,54.9481,55.0375,118200.0
2018-10-19 11:50:00,55.37,55.43,55.21,55.24,222380.0,55.0375,55.0972,54.8785,54.9083,222380.0
2018-10-19 11:55:00,55.23,55.49,55.19,55.43,205600.0,54.8984,55.1568,54.8586,55.0972,205600.0
2018-10-19 12:00:00,55.42,55.49,55.38,55.39,170280.0,55.0872,55.1568,55.0475,55.0574,170280.0
2018-10-19 12:05:00,55.4,55.51,55.4,55.47,146500.0,55.0673,55.1767,55.0673,55.1369,146500.0
2018-10-19 12:10:00,55.47,55.48,55.35,55.44,242440.0,55.1369,55.1469,55.0176,55.1071,242440.0
2018-10-19 12:15:00,55.43,55.46,55.27,55.31,137140.0,55.0972,55.127,54.9381,54.9779,137140.0
2018-10-19 12:20:00,55.27,55.28,55.18,55.2,230000.0,54.9381,54.9481,54.8487,54.8685,230000.0
2018-10-19 12:25:00,55.17,55.17,55.08,55.15,152780.0,54.8387,54.8387,54.7493,54.8188,152780.0
2018-10-19 12:30:00,55.11,55.12,54.94,54.94,254880.0,54.7791,54.789,54.6101,54.6101,254880.0
2018-10-19 12:35:00,54.93,55.05,54.92,55.0,194620.0,54.6002,54.7194,54.5902,54.6697,194620.0
2018-10-19 12:40:00,54.99,55.1,54.93,55.05,204500.0,54.6598,54.7691,54.6002,54.7194,204500.0
2018-10-19 12:45:00,55.08,55.21,55.08,55.17,113560.0,54.7493,54.8785,54.7493,54.8387,113560.0
2018-10-19 12:50:00,55.2,55.33,55.14,55.33,205040.0,54.8685,54.9978,54.8089,54.9978,205040.0
2018-10-19 12:55:00,55.33,55.4,55.27,55.36,157200.0,54.9978,55.0673,54.9381,55.0276,157200.0
2018-10-19 13:00:00,55.33,55.34,55.24,55.28,150200.0,54.9978,55.0077,54.9083,54.9481,150200.0
2018-10-19 13:05:00,55.28,55.34,55.15,55.18,144380.0,54.9481,55.0077,54.8188,54.8487,144380.0
2018-10-19 13:10:00,55.24,55.44,55.23,55.44,102580.0,54.9083,55.1071,54.8984,55.1071,102580.0
2018-10-19 13:15:00,55.39,55.52,55.39,55.5,185740.0,55.0574,55.1866,55.0574,55.1667,185740.0
2018-10-19 13:20:00,55.48,55.52,55.45,55.52,64580.0,55.1469,55.1866,55.117,55.1866,64580.0
2018-10-19 13:25:00,55.49,55.51,55.41,55.48,161720.0,55.1568,55.1767,55.0773,55.1469,161720.0
2018-10-19 13:30:00,55.48,55.58,55.44,55.53,174540.0,55.1469,55.2463,55.1071,55.1966,174540.0
2018-10-19 13:35:00,55.51,55.52,55.46,55.51,74380.0,55.1767,55.1866,55.127,55.1767,74380.0
2018-10-19 13:40:00,55.47,55.55,55.38,55.4,136000.0,55.1369,55.2164,55.0475,55.0673,136000.0
2018-10-19 13:45:00,55.38,55.47,55.38,55.47,134780.0,55.0475,55.1369,55.0475,55.1369,134780.0
2018-10-19 13:50:00,55.46,55.47,55.34,55.34,126000.0,55.127,55.1369,55.0077,55.0077,126000.0
2018-10-19 13:55:00,55.36,55.37,55.25,55.25,43520.0,55.0276,55.0375,54.9182,54.9182,43520.0
2018-10-19 14:00:00,55.22,55.23,55.04,55.04,206020.0,54.8884,54.8984,54.7095,54.7095,206020.0
2018-10-19 14:05:00,54.98,55.03,54.85,54.97,338560.0,54.6499,54.6996,54.5206,54.6399,338560.0
2018-10-19 14:10:00,55.02,55.1,54.96,55.01,363140.0,54.6896,54.7691,54.63,54.6797,363140.0
2018-10-19 14:15:00,55.04,55.04,54.93,54.97,102040.0,54.7095,54.7095,54.6002,54.6399,102040.0
2018-10-19 14:20:00,54.94,55.2,54.9,55.11,248860.0,54.6101,54.8685,54.5703,54.7791,248860.0
2018-10-19 14:25:00,55.1,55.22,55.09,55.13,113100.0,54.7691,54.8884,54.7592,54.799,113100.0
2018-10-19 14:30:00,55.09,55.13,55.02,55.03,139860.0,54.7592,54.799,54.6896,54.6996,139860.0
2018-10-19 14:35:00,55.03,55.14,55.03,55.07,52720.0,54.6996,54.8089,54.6996,54.7393,52720.0
2018-10-19 14:40:00,55.11,55.15,55.05,55.05,75580.0,54.7791,54.8188,54.7194,54.7194,75580.0
2018-10-19 14:45:00,55.11,55.23,55.08,55.21,86380.0,54.7791,54.8984,54.7493,54.8785,86380.0
2018-10-19 14:50:00,55.21,55.26,55.2,55.21,96660.0,54.8785,54.9282,54.8685,54.8785,96660.0
2018-10-19 14:55:00,55.2,55.26,55.12,55.12,130400.0,54.8685,54.9282,54.789,54.789,130400.0
2018-10-19 15:00:00,55.16,55.18,55.09,55.1,63000.0,54.8288,54.8487,54.7592,54.7691,63000.0
2018-10-19 15:05:00,55.09,55.13,55.03,55.09,93060.0,54.7592,54.799,54.6996,54.7592,93060.0
2018-10-19 15:10:00,55.12,55.18,55.09,55.11,109360.0,54.789,54.8487,54.7592,54.7791,109360.0
2018-10-19 15:15:00,55.11,55.21,55.05,55.21,149020.0,54.7791,54.8785,54.7194,54.8785,149020.0
2018-10-19 15:20:00,55.22,55.25,55.15,55.17,172880.0,54.8884,54.9182,54.8188,54.8387,172880.0
2018-10-19 15:25:00,55.17,55.41,55.16,55.4,246360.0,54.8387,55.0773,54.8288,55.0673,246360.0
2018-10-19 15:30:00,55.37,55.46,55.31,55.39,325480.0,55.0375,55.127,54.9779,55.0574,325480.0
2018-10-19 15:35:00,55.37,55.4,55.32,55.32,237740.0,55.0375,55.0673,54.9878,54.9878,237740.0
2018-10-19 15:40:00,55.33,55.37,55.29,55.37,279440.0,54.9978,55.0375,54.958,55.0375,279440.0
2018-10-19 15:45:00,55.37,55.4,55.29,55.4,366440.0,55.0375,55.0673,54.958,55.0673,366440.0
2018-10-19 15:50:00,55.39,55.46,55.34,55.35,520480.0,55.0574,55.127,55.0077,55.0176,520480.0
2018-10-19 15:55:00,55.34,55.34,55.2,55.23,1005820.0,55.0077,55.0077,54.8685,54.8984,1005820.0
2018-10-22 09:30:00,55.63,56.04,55.63,56.02,1031480.0,55.296,55.7035,55.296,55.6836,1031480.0
2018-10-22 09:35:00,56.01,56.08,55.53,55.53,648400.0,55.6737,55.7433,55.1966,55.1966,648400.0
2018-10-22 09:40:00,55.62,55.65,55.38,55.54,394260.0,55.286,55.3158,55.0475,55.2065,394260.0
2018-10-22 09:45:00,55.54,55.75,55.45,55.69,400820.0,55.2065,55.4152,55.117,55.3556,400820.0
2018-10-22 09:50:00,55.68,55.72,55.37,55.39,303220.0,55.3457,55.3854,55.0375,55.0574,303220.0
2018-10-22 09:55:00,55.4,55.43,55.19,55.34,169080.0,55.0673,55.0972,54.8586,55.0077,169080.0
2018-10-22 10:00:00,55.34,55.36,55.24,55.35,281260.0,55.0077,55.0276,54.9083,55.0176,281260.0
2018-10-22 10:05:00,55.35,55.35,55.1,55.14,498000.0,55.0176,55.0176,54.7691,54.8089,498000.0
2018-10-22 10:10:00,55.15,55.5,55.13,55.38,297760.0,54.8188,55.1667,54.799,55.0475,297760.0
2018-10-22 10:15:00,55.4,55.4,55.21,55.24,154860.0,55.0673,55.0673,54.8785,54.9083,154860.0
2018-10-22 10:20:00,55.22,55.24,55.08,55.16,170640.0,54.8884,54.9083,54.7493,54.8288,170640.0
2018-10-22 10:25:00,55.12,55.24,55.04,55.14,153460.0,54.789,54.9083,54.7095,54.8089,153460.0
2018-10-22 10:30:00,55.09,55.28,55.0,55.28,190280.0,54.7592,54.9481,54.6697,54.9481,190280.0
2018-10-22 10:35:00,55.29,55.38,55.21,55.38,227820.0,54.958,55.0475,54.8785,55.0475,227820.0
2018-10-22 10:40:00,55.38,55.63,55.31,55.6,330900.0,55.0475,55.296,54.9779,55.2661,330900.0
2018-10-22 10:45:00,55.58,55.92,55.53,55.88,366200.0,55.2463,55.5842,55.1966,55.5445,366200.0
2018-10-22 10:50:00,55.88,55.95,55.79,55.8,346600.0,55.5445,55.614,55.455,55.4649,346600.0
2018-10-22 10:55:00,55.81,55.91,55.76,55.87,232020.0,55.4749,55.5743,55.4252,55.5345,232020.0
2018-10-22 11:00:00,55.85,55.87,55.72,55.84,173320.0,55.5146,55.5345,55.3854,55.5047,173320.0
2018-10-22 11:05:00,55.85,55.98,55.72,55.75,270720.0,55.5146,55.6439,55.3854,55.4152,270720.0
2018-10-22 11:10:00,55.7,55.75,55.58,55.72,284460.0,55.3655,55.4152,55.2463,55.3854,284460.0
2018-10-22 11:15:00,55.75,55.8,55.69,55.78,175460.0,55.4152,55.4649,55.3556,55.4451,175460.0
2018-10-22 11:20:00,55.77,55.87,55.67,55.82,310500.0,55.4351,55.5345,55.3357,55.4848,310500.0
2018-10-22 11:25:00,55.84,55.87,55.65,55.71,187980.0,55.5047,55.5345,55.3158,55.3755,187980.0
2018-10-22 11:30:00,55.69,55.73,55.64,55.64,142540.0,55.3556,55.3954,55.3059,55.3059,142540.0
2018-10-22 11:35:00,55.63,55.7,55.54,55.54,176640.0,55.296,55.3655,55.2065,55.2065,176640.0
2018-10-22 11:40:00,55.53,55.58,55.45,55.56,192880.0,55.1966,55.2463,55.117,55.2264,192880.0
2018-10-22 11:45:00,55.55,55.68,55.49,55.64,112900.0,55.2164,55.3457,55.1568,55.3059,112900.0
2018-10-22 11:50:00,55.67,55.67,55.45,55.5,89900.0,55.3357,55.3357,55.117,55.1667,89900.0
2018-10-22 11:55:00,55.57,55.64,55.56,55.57,70720.0,55.2363,55.3059,55.2264,55.2363,70720.0
2018-10-22 12:00:00,55.57,55.64,55.54,55.59,72960.0,55.2363,55.3059,55.2065,55.2562,72960.0
2018-10-22 12:05:00,55.56,55.78,55.56,55.67,87560.0,55.2264,55.4451,55.2264,55.3357,87560.0
2018-10-22 12:10:00,55.64,55.67,55.48,55.49,95580.0,55.3059,55.3357,55.1469,55.1568,95580.0
2018-10-22 12:15:00,55.49,55.6,55.49,55.57,102000.0,55.1568,55.2661,55.1568,55.2363,102000.0
2018-10-22 12:20:00,55.58,55.62,55.5,55.54,90020.0,55.2463,55.286,55.1667,55.2065,90020.0
2018-10-22 12:25:00,55.51,55.61,55.47,55.59,74000.0,55.1767,55.2761,55.1369,55.2562,74000.0
2018-10-22 12:30:00,55.61,55.67,55.59,55.61,82220.0,55.2761,55.3357,55.2562,55.2761,82220.0
2018-10-22 12:35:00,55.58,55.71,55.57,55.67,83740.0,55.2463,55.3755,55.2363,55.3357,83740.0
2018-10-22 12:40:00,55.65,55.76,55.65,55.73,120600.0,55.3158,55.4252,55.3158,55.3954,120600.0
2018-10-22 12:45:00,55.75,55.77,55.65,55.65,78000.0,55.4152,55.4351,55.3158,55.3158,78000.0
2018-10-22 12:50:00,55.63,55.78,55.62,55.73,98480.0,55.296,55.4451,55.286,55.3954,98480.0
2018-10-22 12:55:00,55.72,55.78,55.7,55.72,89000.0,55.3854,55.4451,55.3655,55.3854,89000.0
2018-10-22 13:00:00,55.7,55.72,55.66,55.68,29900.0,55.3655,55.3854,55.3258,55.3457,29900.0
2018-10-22 13:05:00,55.71,55.88,55.7,55.82,99020.0,55.3755,55.5445,55.3655,55.4848,99020.0
2018-10-22 13:10:00,55.83,55.84,55.75,55.77,82240.0,55.4948,55.5047,55.4152,55.4351,82240.0
2018-10-22 13:15:00,55.75,55.8,55.71,55.73,39000.0,55.4152,55.4649,55.3755,55.3954,39000.0
2018-10-22 13:20:00,55.75,55.75,55.61,55.61,46000.0,55.4152,55.4152,55.2761,55.2761,46000.0
2018-10-22 13:25:00,55.6,55.67,55.57,55.67,83300.0,55.2661,55.3357,55.2363,55.3357,83300.0
2018-10-22 13:30:00,55.66,55.7,55.63,55.7,64720.0,55.3258,55.3655,55.296,55.3655,64720.0
2018-10-22 13:35:00,55.7,55.75,55.63,55.66,92000.0,55.3655,55.4152,55.296,55.3258,92000.0
2018-10-22 13:40:00,55.67,55.71,55.65,55.71,22820.0,55.3357,55.3755,55.3158,55.3755,22820.0
2018-10-22 13:45:00,55.71,55.72,55.58,55.58,66000.0,55.3755,55.3854,55.2463,55.2463,66000.0
2018-10-22 13:50:00,55.57,55.62,55.55,55.6,93180.0,55.2363,55.286,55.2164,55.2661,93180.0
2018-10-22 13:55:00,55.62,55.62,55.51,55.53,55400.0,55.286,55.286,55.1767,55.1966,55400.0
2018-10-22 14:00:00,55.52,55.68,55.52,55.68,97120.0,55.1866,55.3457,55.1866,55.3457,97120.0
2018-10-22 14:05:00,55.73,55.74,55.65,55.68,26000.0,55.3954,55.4053,55.3158,55.3457,26000.0
2018-10-22 14:10:00,55.69,55.75,55.63,55.66,69340.0,55.3556,55.4152,55.296,55.3258,69340.0
2018-10-22 14:15:00,55.65,55.69,55.6,55.61,64000.0,55.3158,55.3556,55.2661,55.2761,64000.0
2018-10-22 14:20:00,55.63,55.68,55.59,55.59,48000.0,55.296,55.3457,55.2562,55.2562,48000.0
2018-10-22 14:25:00,55.59,55.67,55.53,55.54,57300.0,55.2562,55.3357,55.1966,55.2065,57300.0
2018-10-22 14:30:00,55.58,55.61,55.52,55.59,31020.0,55.2463,55.2761,55.1866,55.2562,31020.0
2018-10-22 14:35:00,55.63,55.71,55.6,55.67,69100.0,55.296,55.3755,55.2661,55.3357,69100.0
2018-10-22 14:40:00,55.67,55.69,55.6,55.6,43780.0,55.3357,55.3556,55.2661,55.2661,43780.0
2018-10-22 14:45:00,55.63,55.75,55.61,55.7,64640.0,55.296,55.4152,55.2761,55.3655,64640.0
2018-10-22 14:50:00,55.73,55.74,55.65,55.65,48060.0,55.3954,55.4053,55.3158,55.3158,48060.0
2018-10-22 14:55:00,55.66,55.75,55.61,55.71,74060.0,55.3258,55.4152,55.2761,55.3755,74060.0
2018-10-22 15:00:00,55.67,55.85,55.66,55.82,106000.0,55.3357,55.5146,55.3258,55.4848,106000.0
2018-10-22 15:05:00,55.84,55.84,55.75,55.75,81500.0,55.5047,55.5047,55.4152,55.4152,81500.0
2018-10-22 15:10:00,55.79,55.84,55.72,55.83,154000.0,55.455,55.5047,55.3854,55.4948,154000.0
2018-10-22 15:15:00,55.85,55.85,55.73,55.79,129280.0,55.5146,55.5146,55.3954,55.455,129280.0
2018-10-22 15:20:00,55.81,55.82,55.76,55.8,128000.0,55.4749,55.4848,55.4252,55.4649,128000.0
2018-10-22 15:25:00,55.78,55.88,55.77,55.88,86800.0,55.4451,55.5445,55.4351,55.5445,86800.0
2018-10-22 15:30:00,55.84,55.92,55.82,55.92,178460.0,55.5047,55.5842,55.4848,55.5842,178460.0
2018-10-22 15:35:00,55.92,55.99,55.83,55.84,260980.0,55.5842,55.6538,55.4948,55.5047,260980.0
2018-10-22 15:40:00,55.79,55.86,55.73,55.79,164680.0,55.455,55.5246,55.3954,55.455,164680.0
2018-10-22 15:45:00,55.76,55.84,55.69,55.71,298520.0,55.4252,55.5047,55.3556,55.3755,298520.0
2018-10-22 15:50:00,55.71,55.78,55.6,55.64,191940.0,55.3755,55.4451,55.2661,55.3059,191940.0
2018-10-22 15:55:00,55.64,55.67,55.52,55.61,395480.0,55.3059,55.3357,55.1866,55.2761,395480.0
2018-10-23 09:30:00,54.56,54.89,54.43,54.75,1158140.0,54.2324,54.5604,54.1032,54.4212,1158140.0
2018-10-23 09:35:00,54.66,54.94,54.47,54.65,583200.0,54.3318,54.6101,54.1429,54.3218,583200.0
2018-10-23 09:40:00,54.66,54.85,54.52,54.68,284960.0,54.3318,54.5206,54.1926,54.3517,284960.0
2018-10-23 09:45:00,54.58,54.9,54.5,54.85,344920.0,54.2523,54.5703,54.1727,54.5206,344920.0
2018-10-23 09:50:00,54.79,54.84,54.65,54.76,252860.0,54.461,54.5107,54.3218,54.4312,252860.0
2018-10-23 09:55:00,54.6,54.69,54.48,54.51,373180.0,54.2721,54.3616,54.1529,54.1827,373180.0
2018-10-23 10:00:00,54.52,54.54,54.17,54.2,506520.0,54.1926,54.2125,53.8447,53.8745,506520.0
2018-10-23 10:05:00,54.17,54.22,53.98,54.15,693000.0,53.8447,53.8944,53.6559,53.8248,693000.0
2018-10-23 10:10:00,54.11,54.21,53.97,54.0,120800.0,53.7851,53.8845,53.6459,53.6757,120800.0
2018-10-23 10:15:00,54.05,54.15,53.95,54.11,155120.0,53.7254,53.8248,53.626,53.7851,155120.0
2018-10-23 10:20:00,54.18,54.28,54.07,54.23,122640.0,53.8547,53.9541,53.7453,53.9044,122640.0
2018-10-23 10:25:00,54.23,54.42,54.22,54.35,269200.0,53.9044,54.0932,53.8944,54.0236,269200.0
2018-10-23 10:30:00,54.32,54.4,54.22,54.32,147200.0,53.9938,54.0733,53.8944,53.9938,147200.0
2018-10-23 10:35:00,54.27,54.34,54.21,54.31,111140.0,53.9441,54.0137,53.8845,53.9839,111140.0
2018-10-23 10:40:00,54.38,54.43,54.27,54.39,283760.0,54.0535,54.1032,53.9441,54.0634,283760.0
2018-10-23 10:45:00,54.35,54.54,54.3,54.5,162160.0,54.0236,54.2125,53.9739,54.1727,162160.0
2018-10-23 10:50:00,54.5,54.6,54.39,54.39,155720.0,54.1727,54.2721,54.0634,54.0634,155720.0
2018-10-23 10:55:00,54.41,54.52,54.38,54.43,102020.0,54.0833,54.1926,54.0535,54.1032,102020.0
2018-10-23 11:00:00,54.41,54.43,54.3,54.36,131520.0,54.0833,54.1032,53.9739,54.0336,131520.0
2018-10-23 11:05:00,54.39,54.58,54.36,54.53,199460.0,54.0634,54.2523,54.0336,54.2026,199460.0
2018-10-23 11:10:00,54.6,54.71,54.57,54.67,239220.0,54.2721,54.3815,54.2423,54.3417,239220.0
2018-10-23 11:15:00,54.64,54.75,54.64,54.73,205460.0,54.3119,54.4212,54.3119,54.4014,205460.0
2018-10-23 11:20:00,54.74,54.81,54.68,54.76,187920.0,54.4113,54.4809,54.3517,54.4312,187920.0
2018-10-23 11:25:00,54.74,54.9,54.74,54.75,182300.0,54.4113,54.5703,54.4113,54.4212,182300.0
2018-10-23 11:30:00,54.73,54.78,54.64,54.64,150900.0,54.4014,54.4511,54.3119,54.3119,150900.0
2018-10-23 11:35:00,54.65,54.65,54.54,54.54,99040.0,54.3218,54.3218,54.2125,54.2125,99040.0
2018-10-23 11:40:00,54.54,54.71,54.54,54.65,331760.0,54.2125,54.3815,54.2125,54.3218,331760.0
2018-10-23 11:45:00,54.65,54.79,54.65,54.72,210780.0,54.3218,54.461,54.3218,54.3914,210780.0
2018-10-23 11:50:00,54.72,54.75,54.6,54.71,169340.0,54.3914,54.4212,54.2721,54.3815,169340.0
2018-10-23 11:55:00,54.69,54.69,54.45,54.5,156860.0,54.3616,54.3616,54.123,54.1727,156860.0
2018-10-23 12:00:00,54.5,54.58,54.49,54.56,83400.0,54.1727,54.2523,54.1628,54.2324,83400.0
2018-10-23 12:05:00,54.57,54.82,54.57,54.8,116660.0,54.2423,54.4908,54.2423,54.4709,116660.0
2018-10-23 12:10:00,54.81,54.93,54.77,54.87,211920.0,54.4809,54.6002,54.4411,54.5405,211920.0
2018-10-23 12:15:00,54.86,54.86,54.72,54.8,124320.0,54.5306,54.5306,54.3914,54.4709,124320.0
2018-10-23 12:20:00,54.81,54.88,54.77,54.79,176980.0,54.4809,54.5505,54.4411,54.461,176980.0
2018-10-23 12:25:00,54.84,55.0,54.82,54.93,206000.0,54.5107,54.6697,54.4908,54.6002,206000.0
2018-10-23 12:30:00,54.96,55.09,54.9,55.09,76980.0,54.63,54.7592,54.5703,54.7592,76980.0
2018-10-23 12:35:00,55.06,55.12,54.97,55.12,140200.0,54.7294,54.789,54.6399,54.789,140200.0
2018-10-23 12:40:00,55.14,55.23,55.1,55.19,100840.0,54.8089,54.8984,54.7691,54.8586,100840.0
2018-10-23 12:45:00,55.15,55.17,55.01,55.04,113700.0,54.8188,54.8387,54.6797,54.7095,113700.0
2018-10-23 12:50:00,55.09,55.16,54.96,55.03,168960.0,54.7592,54.8288,54.63,54.6996,168960.0
2018-10-23 12:55:00,55.02,55.04,55.0,55.02,31000.0,54.6896,54.7095,54.6697,54.6896,31000.0
2018-10-23 13:00:00,55.0,55.33,55.0,55.21,152140.0,54.6697,54.9978,54.6697,54.8785,152140.0
2018-10-23 13:05:00,55.19,55.39,55.17,55.38,77040.0,54.8586,55.0574,54.8387,55.0475,77040.0
2018-10-23 13:10:00,55.38,55.39,55.27,55.35,169360.0,55.0475,55.0574,54.9381,55.0176,169360.0
2018-10-23 13:15:00,55.35,55.35,55.23,55.25,69180.0,55.0176,55.0176,54.8984,54.9182,69180.0
2018-10-23 13:20:00,55.26,55.35,55.18,55.31,94260.0,54.9282,55.0176,54.8487,54.9779,94260.0
2018-10-23 13:25:00,55.27,55.31,55.18,55.18,50000.0,54.9381,54.9779,54.8487,54.8487,50000.0
2018-10-23 13:30:00,55.23,55.3,55.16,55.16,127460.0,54.8984,54.9679,54.8288,54.8288,127460.0
2018-10-23 13:35:00,55.07,55.09,55.02,55.02,66000.0,54.7393,54.7592,54.6896,54.6896,66000.0
2018-10-23 13:40:00,55.07,55.13,54.87,54.96,199000.0,54.7393,54.799,54.5405,54.63,199000.0
2018-10-23 13:45:00,54.88,54.94,54.83,54.84,66160.0,54.5505,54.6101,54.5008,54.5107,66160.0
2018-10-23 13:50:00,54.86,55.04,54.83,54.84,48000.0,54.5306,54.7095,54.5008,54.5107,48000.0
2018-10-23 13:55:00,54.89,54.98,54.88,54.9,54000.0,54.5604,54.6499,54.5505,54.5703,54000.0
2018-10-23 14:00:00,54.93,54.98,54.87,54.95,84340.0,54.6002,54.6499,54.5405,54.62,84340.0
2018-10-23 14:05:00,54.96,55.08,54.93,55.07,115640.0,54.63,54.7493,54.6002,54.7393,115640.0
2018-10-23 14:10:00,55.05,55.22,55.05,55.15,88300.0,54.7194,54.8884,54.7194,54.8188,88300.0
2018-10-23 14:15:00,55.19,55.47,55.19,55.44,220720.0,54.8586,55.1369,54.8586,55.1071,220720.0
2018-10-23 14:20:00,55.45,55.56,55.39,55.52,177960.0,55.117,55.2264,55.0574,55.1866,177960.0
2018-10-23 14:25:00,55.53,55.53,55.37,55.49,268200.0,55.1966,55.1966,55.0375,55.1568,268200.0
2018-10-23 14:30:00,55.52,55.63,55.52,55.56,103000.0,55.1866,55.296,55.1866,55.2264,103000.0
2018-10-23 14:35:00,55.57,55.68,55.56,55.6,99200.0,55.2363,55.3457,55.2264,55.2661,99200.0
2018-10-23 14:40:00,55.64,55.72,55.55,55.68,102000.0,55.3059,55.3854,55.2164,55.3457,102000.0
2018-10-23 14:45:00,55.7,55.7,55.59,55.7,235440.0,55.3655,55.3655,55.2562,55.3655,235440.0
2018-10-23 14:50:00,55.66,55.78,55.64,55.75,222720.0,55.3258,55.4451,55.3059,55.4152,222720.0
2018-10-23 14:55:00,55.7,55.85,55.67,55.8,157360.0,55.3655,55.5146,55.3357,55.4649,157360.0
2018-10-23 15:00:00,55.78,55.9,55.75,55.76,358960.0,55.4451,55.5643,55.4152,55.4252,358960.0
2018-10-23 15:05:00,55.69,55.83,55.69,55.76,199200.0,55.3556,55.4948,55.3556,55.4252,199200.0
2018-10-23 15:10:00,55.73,55.73,55.6,55.62,234000.0,55.3954,55.3954,55.2661,55.286,234000.0
2018-10-23 15:15:00,55.64,55.8,55.63,55.73,245720.0,55.3059,55.4649,55.296,55.3954,245720.0
2018-10-23 15:20:00,55.72,55.85,55.72,55.81,158720.0,55.3854,55.5146,55.3854,55.4749,158720.0
2018-10-23 15:25:00,55.81,55.86,55.72,55.75,324040.0,55.4749,55.5246,55.3854,55.4152,324040.0
2018-10-23 15:30:00,55.74,55.79,55.64,55.77,242480.0,55.4053,55.455,55.3059,55.4351,242480.0
2018-10-23 15:35:00,55.76,55.8,55.57,55.62,251980.0,55.4252,55.4649,55.2363,55.286,251980.0
2018-10-23 15:40:00,55.63,55.72,55.53,55.62,314520.0,55.296,55.3854,55.1966,55.286,314520.0
2018-10-23 15:45:00,55.59,55.7,55.57,55.67,429740.0,55.2562,55.3655,55.2363,55.3357,429740.0
2018-10-23 15:50:00,55.65,55.73,55.58,55.61,412280.0,55.3158,55.3954,55.2463,55.2761,412280.0
2018-10-23 15:55:00,55.6,55.8,55.58,55.77,1842860.0,55.2661,55.4649,55.2463,55.4351,1842860.0
2018-10-24 09:30:00,55.8,55.83,55.47,55.59,850700.0,55.4649,55.4948,55.1369,55.2562,850700.0
2018-10-24 09:35:00,55.47,55.66,55.4,55.52,316960.0,55.1369,55.3258,55.0673,55.1866,316960.0
2018-10-24 09:40:00,55.5,55.67,55.43,55.49,324600.0,55.1667,55.3357,55.0972,55.1568,324600.0
2018-10-24 09:45:00,55.51,55.58,55.19,55.21,580980.0,55.1767,55.2463,54.8586,54.8785,580980.0
2018-10-24 09:50:00,55.25,55.34,55.17,55.23,179260.0,54.9182,55.0077,54.8387,54.8984,179260.0
2018-10-24 09:55:00,55.25,55.33,55.21,55.21,128120.0,54.9182,54.9978,54.8785,54.8785,128120.0
2018-10-24 10:00:00,55.18,55.21,55.06,55.06,203020.0,54.8487,54.8785,54.7294,54.7294,203020.0
2018-10-24 10:05:00,55.05,55.35,55.05,55.26,322860.0,54.7194,55.0176,54.7194,54.9282,322860.0
2018-10-24 10:10:00,55.29,55.43,55.28,55.29,212800.0,54.958,55.0972,54.9481,54.958,212800.0
2018-10-24 10:15:00,55.25,55.36,55.18,55.35,161600.0,54.9182,55.0276,54.8487,55.0176,161600.0
2018-10-24 10:20:00,55.31,55.34,55.21,55.28,278960.0,54.9779,55.0077,54.8785,54.9481,278960.0
2018-10-24 10:25:00,55.28,55.41,55.26,55.3,179440.0,54.9481,55.0773,54.9282,54.9679,179440.0
2018-10-24 10:30:00,55.25,55.47,55.25,55.43,230220.0,54.9182,55.1369,54.9182,55.0972,230220.0
2018-10-24 10:35:00,55.52,55.67,55.39,55.39,385480.0,55.1866,55.3357,55.0574,55.0574,385480.0
2018-10-24 10:40:00,55.4,55.54,55.4,55.45,81500.0,55.0673,55.2065,55.0673,55.117,81500.0
2018-10-24 10:45:00,55.41,55.42,55.31,55.38,167020.0,55.0773,55.0872,54.9779,55.0475,167020.0
2018-10-24 10:50:00,55.4,55.42,55.32,55.39,203360.0,55.0673,55.0872,54.9878,55.0574,203360.0
2018-10-24 10:55:00,55.34,55.38,55.27,55.3,112140.0,55.0077,55.0475,54.9381,54.9679,112140.0
2018-10-24 11:00:00,55.3,55.38,55.06,55.08,136800.0,54.9679,55.0475,54.7294,54.7493,136800.0
2018-10-24 11:05:00,55.1,55.17,54.91,54.91,337960.0,54.7691,54.8387,54.5803,54.5803,337960.0
2018-10-24 11:10:00,54.99,55.05,54.95,54.99,256700.0,54.6598,54.7194,54.62,54.6598,256700.0
2018-10-24 11:15:00,55.03,55.14,54.95,55.02,147720.0,54.6996,54.8089,54.62,54.6896,147720.0
2018-10-24 11:20:00,54.99,55.09,54.94,55.03,206360.0,54.6598,54.7592,54.6101,54.6996,206360.0
2018-10-24 11:25:00,55.06,55.08,54.89,54.89,163080.0,54.7294,54.7493,54.5604,54.5604,163080.0
2018-10-24 11:30:00,54.9,54.93,54.78,54.91,181560.0,54.5703,54.6002,54.4511,54.5803,181560.0
2018-10-24 11:35:00,54.89,55.02,54.82,54.92,165980.0,54.5604,54.6896,54.4908,54.5902,165980.0
2018-10-24 11:40:00,54.95,54.99,54.88,54.93,140480.0,54.62,54.6598,54.5505,54.6002,140480.0
2018-10-24 11:45:00,54.95,55.19,54.93,55.09,155660.0,54.62,54.8586,54.6002,54.7592,155660.0
2018-10-24 11:50:00,55.11,55.22,55.05,55.21,107000.0,54.7791,54.8884,54.7194,54.8785,107000.0
2018-10-24 11:55:00,55.21,55.38,55.18,55.35,209840.0,54.8785,55.0475,54.8487,55.0176,209840.0
2018-10-24 12:00:00,55.29,55.35,55.26,55.27,93000.0,54.958,55.0176,54.9282,54.9381,93000.0
2018-10-24 12:05:00,55.28,55.28,55.1,55.1,52520.0,54.9481,54.9481,54.7691,54.7691,52520.0
2018-10-24 12:10:00,55.1,55.19,55.07,55.19,164000.0,54.7691,54.8586,54.7393,54.8586,164000.0
2018-10-24 12:15:00,55.17,55.26,55.01,55.01,88620.0,54.8387,54.9282,54.6797,54.6797,88620.0
2018-10-24 12:20:00,55.03,55.06,54.95,54.97,103780.0,54.6996,54.7294,54.62,54.6399,103780.0
2018-10-24 12:25:00,55.02,55.06,55.0,55.05,54880.0,54.6896,54.7294,54.6697,54.7194,54880.0
2018-10-24 12:30:00,55.04,55.05,54.93,54.97,36000.0,54.7095,54.7194,54.6002,54.6399,36000.0
2018-10-24 12:35:00,54.94,55.0,54.85,54.85,79800.0,54.6101,54.6697,54.5206,54.5206,79800.0
2018-10-24 12:40:00,54.87,54.94,54.8,54.91,112980.0,54.5405,54.6101,54.4709,54.5803,112980.0
2018-10-24 12:45:00,54.88,54.98,54.86,54.95,60000.0,54.5505,54.6499,54.5306,54.62,60000.0
2018-10-24 12:50:00,54.88,55.06,54.88,55.05,82380.0,54.5505,54.7294,54.5505,54.7194,82380.0
2018-10-24 12:55:00,55.05,55.09,55.01,55.03,84320.0,54.7194,54.7592,54.6797,54.6996,84320.0
2018-10-24 13:00:00,55.0,55.03,54.82,54.83,108740.0,54.6697,54.6996,54.4908,54.5008,108740.0
2018-10-24 13:05:00,54.83,54.83,54.58,54.66,160800.0,54.5008,54.5008,54.2523,54.3318,160800.0
2018-10-24 13:10:00,54.68,54.73,54.64,54.73,220980.0,54.3517,54.4014,54.3119,54.4014,220980.0
2018-10-24 13:15:00,54.66,54.87,54.56,54.81,115220.0,54.3318,54.5405,54.2324,54.4809,115220.0
2018-10-24 13:20:00,54.79,54.9,54.77,54.77,99360.0,54.461,54.5703,54.4411,54.4411,99360.0
2018-10-24 13:25:00,54.77,54.78,54.64,54.65,175460.0,54.4411,54.4511,54.3119,54.3218,175460.0
2018-10-24 13:30:00,54.68,54.76,54.52,54.72,100980.0,54.3517,54.4312,54.1926,54.3914,100980.0
2018-10-24 13:35:00,54.71,54.72,54.57,54.57,44980.0,54.3815,54.3914,54.2423,54.2423,44980.0
2018-10-24 13:40:00,54.56,54.7,54.54,54.68,114640.0,54.2324,54.3715,54.2125,54.3517,114640.0
2018-10-24 13:45:00,54.68,54.72,54.56,54.57,137800.0,54.3517,54.3914,54.2324,54.2423,137800.0
2018-10-24 13:50:00,54.59,54.63,54.5,54.6,227240.0,54.2622,54.302,54.1727,54.2721,227240.0
2018-10-24 13:55:00,54.55,54.56,54.35,54.37,277360.0,54.2224,54.2324,54.0236,54.0435,277360.0
2018-10-24 14:00:00,54.37,54.46,54.3,54.38,156000.0,54.0435,54.133,53.9739,54.0535,156000.0
2018-10-24 14:05:00,54.37,54.37,54.1,54.29,521780.0,54.0435,54.0435,53.7751,53.964,521780.0
2018-10-24 14:10:00,54.31,54.36,54.28,54.32,186000.0,53.9839,54.0336,53.9541,53.9938,186000.0
2018-10-24 14:15:00,54.34,54.41,54.29,54.37,345240.0,54.0137,54.0833,53.964,54.0435,345240.0
2018-10-24 14:20:00,54.33,54.44,54.28,54.36,341060.0,54.0038,54.1131,53.9541,54.0336,341060.0
2018-10-24 14:25:00,54.35,54.45,54.2,54.37,219560.0,54.0236,54.123,53.8745,54.0435,219560.0
2018-10-24 14:30:00,54.37,54.41,54.23,54.36,714720.0,54.0435,54.0833,53.9044,54.0336,714720.0
2018-10-24 14:35:00,54.44,54.44,54.29,54.34,103200.0,54.1131,54.1131,53.964,54.0137,103200.0
2018-10-24 14:40:00,54.31,54.39,54.19,54.19,144940.0,53.9839,54.0634,53.8646,53.8646,144940.0
2018-10-24 14:45:00,54.16,54.19,53.99,54.08,531300.0,53.8348,53.8646,53.6658,53.7553,531300.0
2018-10-24 14:50:00,54.03,54.09,53.88,53.88,702280.0,53.7056,53.7652,53.5565,53.5565,702280.0
2018-10-24 14:55:00,53.91,53.99,53.86,53.86,586080.0,53.5863,53.6658,53.5366,53.5366,586080.0
2018-10-24 15:00:00,53.87,53.87,53.52,53.55,801900.0,53.5465,53.5465,53.1986,53.2284,801900.0
2018-10-24 15:05:00,53.54,53.64,53.47,53.6,665000.0,53.2185,53.3179,53.1489,53.2781,665000.0
2018-10-24 15:10:00,53.57,53.61,53.53,53.56,616520.0,53.2483,53.2881,53.2086,53.2384,616520.0
2018-10-24 15:15:00,53.5,53.65,53.48,53.6,442080.0,53.1787,53.3278,53.1589,53.2781,442080.0
2018-10-24 15:20:00,53.59,53.59,53.42,53.42,409580.0,53.2682,53.2682,53.0992,53.0992,409580.0
2018-10-24 15:25:00,53.42,53.52,53.23,53.23,755640.0,53.0992,53.1986,52.9104,52.9104,755640.0
2018-10-24 15:30:00,53.23,53.34,53.19,53.19,689380.0,52.9104,53.0197,52.8706,52.8706,689380.0
2018-10-24 15:35:00,53.19,53.4,53.19,53.34,737180.0,52.8706,53.0793,52.8706,53.0197,737180.0
2018-10-24 15:40:00,53.31,53.4,53.21,53.25,661820.0,52.9899,53.0793,52.8905,52.9302,661820.0
2018-10-24 15:45:00,53.22,53.27,53.13,53.15,651060.0,52.9004,52.9501,52.811,52.8308,651060.0
2018-10-24 15:50:00,53.09,53.14,52.94,52.96,1383120.0,52.7712,52.8209,52.6221,52.642,1383120.0
2018-10-24 15:55:00,52.95,53.0,52.75,52.85,2823960.0,52.632,52.6817,52.4333,52.5327,2823960.0
2018-10-25 09:30:00,54.02,54.24,53.88,54.12,1914080.0,53.6956,53.9143,53.5565,53.795,1914080.0
2018-10-25 09:35:00,54.14,54.36,53.95,54.08,938100.0,53.8149,54.0336,53.626,53.7553,938100.0
2018-10-25 09:40:00,54.12,54.34,53.78,54.27,717400.0,53.795,54.0137,53.4571,53.9441,717400.0
2018-10-25 09:45:00,54.32,54.42,54.07,54.42,647520.0,53.9938,54.0932,53.7453,54.0932,647520.0
2018-10-25 09:50:00,54.43,54.62,54.43,54.5,894680.0,54.1032,54.292,54.1032,54.1727,894680.0
2018-10-25 09:55:00,54.48,54.7,54.4,54.68,489060.0,54.1529,54.3715,54.0733,54.3517,489060.0
2018-10-25 10:00:00,54.69,55.03,54.68,54.99,583520.0,54.3616,54.6996,54.3517,54.6598,583520.0
2018-10-25 10:05:00,54.99,55.02,54.72,54.81,491720.0,54.6598,54.6896,54.3914,54.4809,491720.0
2018-10-25 10:10:00,54.84,54.86,54.67,54.74,353300.0,54.5107,54.5306,54.3417,54.4113,353300.0
2018-10-25 10:15:00,54.71,54.79,54.44,54.49,311800.0,54.3815,54.461,54.1131,54.1628,311800.0
2018-10-25 10:20:00,54.5,54.55,54.41,54.45,337740.0,54.1727,54.2224,54.0833,54.123,337740.0
2018-10-25 10:25:00,54.44,54.78,54.44,54.78,246700.0,54.1131,54.4511,54.1131,54.4511,246700.0
2018-10-25 10:30:00,54.79,54.92,54.72,54.8,341260.0,54.461,54.5902,54.3914,54.4709,341260.0
2018-10-25 10:35:00,54.82,54.95,54.82,54.85,260760.0,54.4908,54.62,54.4908,54.5206,260760.0
2018-10-25 10:40:00,54.88,55.07,54.85,55.0,394060.0,54.5505,54.7393,54.5206,54.6697,394060.0
2018-10-25 10:45:00,55.01,55.06,54.92,55.0,461220.0,54.6797,54.7294,54.5902,54.6697,461220.0
2018-10-25 10:50:00,55.0,55.04,54.82,54.87,289280.0,54.6697,54.7095,54.4908,54.5405,289280.0
2018-10-25 10:55:00,54.85,54.94,54.79,54.79,218620.0,54.5206,54.6101,54.461,54.461,218620.0
2018-10-25 11:00:00,54.8,54.92,54.74,54.77,180000.0,54.4709,54.5902,54.4113,54.4411,180000.0
2018-10-25 11:05:00,54.79,54.79,54.58,54.66,396000.0,54.461,54.461,54.2523,54.3318,396000.0
2018-10-25 11:10:00,54.63,54.69,54.56,54.65,530700.0,54.302,54.3616,54.2324,54.3218,530700.0
2018-10-25 11:15:00,54.67,54.9,54.64,54.9,393300.0,54.3417,54.5703,54.3119,54.5703,393300.0
2018-10-25 11:20:00,54.91,55.13,54.87,55.1,397620.0,54.5803,54.799,54.5405,54.7691,397620.0
2018-10-25 11:25:00,55.14,55.23,55.12,55.19,280160.0,54.8089,54.8984,54.789,54.8586,280160.0
2018-10-25 11:30:00,55.15,55.25,55.05,55.05,327300.0,54.8188,54.9182,54.7194,54.7194,327300.0
2018-10-25 11:35:00,55.04,55.07,54.94,55.0,543300.0,54.7095,54.7393,54.6101,54.6697,543300.0
2018-10-25 11:40:00,55.01,55.06,54.97,55.02,644800.0,54.6797,54.7294,54.6399,54.6896,644800.0
2018-10-25 11:45:00,55.04,55.15,55.02,55.14,1124000.0,54.7095,54.8188,54.6896,54.8089,1124000.0
2018-10-25 11:50:00,55.15,55.31,55.11,55.3,714040.0,54.8188,54.9779,54.7791,54.9679,714040.0
2018-10-25 11:55:00,55.31,55.32,55.19,55.19,497200.0,54.9779,54.9878,54.8586,54.8586,497200.0
2018-10-25 12:00:00,55.23,55.23,54.99,55.05,344860.0,54.8984,54.8984,54.6598,54.7194,344860.0
2018-10-25 12:05:00,55.07,55.13,55.03,55.12,265340.0,54.7393,54.799,54.6996,54.789,265340.0
2018-10-25 12:10:00,55.15,55.16,54.88,55.0,183500.0,54.8188,54.8288,54.5505,54.6697,183500.0
2018-10-25 12:15:00,54.96,54.99,54.71,54.71,229960.0,54.63,54.6598,54.3815,54.3815,229960.0
2018-10-25 12:20:00,54.75,54.79,54.68,54.72,212180.0,54.4212,54.461,54.3517,54.3914,212180.0
2018-10-25 12:25:00,54.71,54.81,54.7,54.73,176400.0,54.3815,54.4809,54.3715,54.4014,176400.0
2018-10-25 12:30:00,54.73,54.84,54.73,54.78,213940.0,54.4014,54.5107,54.4014,54.4511,213940.0
2018-10-25 12:35:00,54.78,54.89,54.78,54.81,106440.0,54.4511,54.5604,54.4511,54.4809,106440.0
2018-10-25 12:40:00,54.8,54.87,54.73,54.83,134880.0,54.4709,54.5405,54.4014,54.5008,134880.0
2018-10-25 12:45:00,54.79,54.93,54.79,54.9,80000.0,54.461,54.6002,54.461,54.5703,80000.0
2018-10-25 12:50:00,54.91,54.91,54.82,54.85,157620.0,54.5803,54.5803,54.4908,54.5206,157620.0
2018-10-25 12:55:00,54.86,54.91,54.82,54.83,144540.0,54.5306,54.5803,54.4908,54.5008,144540.0
2018-10-25 13:00:00,54.85,54.9,54.78,54.79,130480.0,54.5206,54.5703,54.4511,54.461,130480.0
2018-10-25 13:05:00,54.79,54.83,54.68,54.68,353880.0,54.461,54.5008,54.3517,54.3517,353880.0
2018-10-25 13:10:00,54.7,54.73,54.63,54.68,274840.0,54.3715,54.4014,54.302,54.3517,274840.0
2018-10-25 13:15:00,54.7,54.74,54.64,54.64,175740.0,54.3715,54.4113,54.3119,54.3119,175740.0
2018-10-25 13:20:00,54.67,54.75,54.67,54.67,445820.0,54.3417,54.4212,54.3417,54.3417,445820.0
2018-10-25 13:25:00,54.68,54.88,54.67,54.84,200700.0,54.3517,54.5505,54.3417,54.5107,200700.0
2018-10-25 13:30:00,54.82,54.92,54.78,54.92,248000.0,54.4908,54.5902,54.4511,54.5902,248000.0
2018-10-25 13:35:00,54.94,55.17,54.94,55.13,200920.0,54.6101,54.8387,54.6101,54.799,200920.0
2018-10-25 13:40:00,55.1,55.18,55.09,55.1,103000.0,54.7691,54.8487,54.7592,54.7691,103000.0
2018-10-25 13:45:00,55.11,55.17,55.08,55.16,228780.0,54.7791,54.8387,54.7493,54.8288,228780.0
2018-10-25 13:50:00,55.14,55.14,54.97,55.01,552040.0,54.8089,54.8089,54.6399,54.6797,552040.0
2018-10-25 13:55:00,55.02,55.16,55.0,55.12,195480.0,54.6896,54.8288,54.6697,54.789,195480.0
2018-10-25 14:00:00,55.14,55.21,55.05,55.21,236920.0,54.8089,54.8785,54.7194,54.8785,236920.0
2018-10-25 14:05:00,55.18,55.36,55.18,55.36,295040.0,54.8487,55.0276,54.8487,55.0276,295040.0
2018-10-25 14:10:00,55.35,55.44,55.3,55.43,255220.0,55.0176,55.1071,54.9679,55.0972,255220.0
2018-10-25 14:15:00,55.44,55.5,55.37,55.4,518040.0,55.1071,55.1667,55.0375,55.0673,518040.0
2018-10-25 14:20:00,55.42,55.49,55.36,55.49,197120.0,55.0872,55.1568,55.0276,55.1568,197120.0
2018-10-25 14:25:00,55.47,55.65,55.47,55.61,284140.0,55.1369,55.3158,55.1369,55.2761,284140.0
2018-10-25 14:30:00,55.61,55.7,55.57,55.69,480640.0,55.2761,55.3655,55.2363,55.3556,480640.0
2018-10-25 14:35:00,55.69,55.8,55.67,55.75,386160.0,55.3556,55.4649,55.3357,55.4152,386160.0
2018-10-25 14:40:00,55.74,55.86,55.73,55.82,527320.0,55.4053,55.5246,55.3954,55.4848,527320.0
2018-10-25 14:45:00,55.82,55.89,55.76,55.77,286920.0,55.4848,55.5544,55.4252,55.4351,286920.0
2018-10-25 14:50:00,55.79,55.79,55.68,55.71,313020.0,55.455,55.455,55.3457,55.3755,313020.0
2018-10-25 14:55:00,55.72,55.78,55.68,55.69,244920.0,55.3854,55.4451,55.3457,55.3556,244920.0
2018-10-25 15:00:00,55.7,55.71,55.56,55.57,414000.0,55.3655,55.3755,55.2264,55.2363,414000.0
2018-10-25 15:05:00,55.58,55.67,55.56,55.63,304880.0,55.2463,55.3357,55.2264,55.296,304880.0
2018-10-25 15:10:00,55.62,55.79,55.58,55.73,374320.0,55.286,55.455,55.2463,55.3954,374320.0
2018-10-25 15:15:00,55.72,55.79,55.7,55.74,502260.0,55.3854,55.455,55.3655,55.4053,502260.0
2018-10-25 15:20:00,55.74,55.75,55.63,55.75,275000.0,55.4053,55.4152,55.296,55.4152,275000.0
2018-10-25 15:25:00,55.74,55.76,55.65,55.75,418840.0,55.4053,55.4252,55.3158,55.4152,418840.0
2018-10-25 15:30:00,55.77,55.81,55.7,55.71,1015100.0,55.4351,55.4749,55.3655,55.3755,1015100.0
2018-10-25 15:35:00,55.71,55.71,55.56,55.63,707060.0,55.3755,55.3755,55.2264,55.296,707060.0
2018-10-25 15:40:00,55.64,55.73,55.56,55.62,611480.0,55.3059,55.3954,55.2264,55.286,611480.0
2018-10-25 15:45:00,55.62,55.72,55.55,55.7,944920.0,55.286,55.3854,55.2164,55.3655,944920.0
2018-10-25 15:50:00,55.67,55.67,55.32,55.35,1130140.0,55.3357,55.3357,54.9878,55.0176,1130140.0
2018-10-25 15:55:00,55.35,55.54,55.15,55.17,1602380.0,55.0176,55.2065,54.8188,54.8387,1602380.0
2018-10-26 09:30:00,52.43,53.56,52.4,52.92,5197860.0,52.1152,53.2384,52.0854,52.6022,5197860.0
2018-10-26 09:35:00,52.92,54.0,52.82,53.61,2143520.0,52.6022,53.6757,52.5028,53.2881,2143520.0
2018-10-26 09:40:00,53.61,53.96,53.45,53.75,1433360.0,53.2881,53.636,53.129,53.4272,1433360.0
2018-10-26 09:45:00,53.81,54.14,53.72,54.08,1179360.0,53.4869,53.8149,53.3974,53.7553,1179360.0
2018-10-26 09:50:00,54.03,54.05,53.32,53.37,1092720.0,53.7056,53.7254,52.9998,53.0495,1092720.0
2018-10-26 09:55:00,53.36,53.66,53.34,53.44,741720.0,53.0396,53.3378,53.0197,53.1191,741720.0
2018-10-26 10:00:00,53.44,53.44,52.89,53.13,1020020.0,53.1191,53.1191,52.5724,52.811,1020020.0
2018-10-26 10:05:00,53.1,53.14,52.42,52.47,2287580.0,52.7811,52.8209,52.1052,52.1549,2287580.0
2018-10-26 10:10:00,52.48,52.8,52.32,52.5,1113580.0,52.1649,52.483,52.0058,52.1848,1113580.0
2018-10-26 10:15:00,52.5,52.83,52.35,52.8,1631140.0,52.1848,52.5128,52.0357,52.483,1631140.0
2018-10-26 10:20:00,52.8,53.1,52.73,52.99,805120.0,52.483,52.7811,52.4134,52.6718,805120.0
2018-10-26 10:25:00,53.03,53.1,52.72,52.72,283500.0,52.7116,52.7811,52.4034,52.4034,283500.0
2018-10-26 10:30:00,52.66,52.76,52.5,52.64,281900.0,52.3438,52.4432,52.1848,52.3239,281900.0
2018-10-26 10:35:00,52.63,52.67,52.15,52.29,605840.0,52.314,52.3537,51.8369,51.976,605840.0
2018-10-26 10:40:00,52.23,52.42,52.15,52.3,385700.0,51.9164,52.1052,51.8369,51.986,385700.0
2018-10-26 10:45:00,52.28,52.43,52.11,52.39,594600.0,51.9661,52.1152,51.7971,52.0754,594600.0
2018-10-26 10:50:00,52.37,52.5,52.12,52.19,753620.0,52.0555,52.1848,51.807,51.8766,753620.0
2018-10-26 10:55:00,52.2,52.37,52.15,52.31,325100.0,51.8866,52.0555,51.8369,51.9959,325100.0
2018-10-26 11:00:00,52.33,52.64,52.3,52.59,392620.0,52.0158,52.3239,51.986,52.2742,392620.0
2018-10-26 11:05:00,52.57,52.97,52.48,52.88,648300.0,52.2543,52.6519,52.1649,52.5625,648300.0
2018-10-26 11:10:00,52.9,52.97,52.8,52.87,453320.0,52.5823,52.6519,52.483,52.5525,453320.0
2018-10-26 11:15:00,52.83,53.12,52.83,52.97,684760.0,52.5128,52.801,52.5128,52.6519,684760.0
2018-10-26 11:20:00,53.03,53.45,53.0,53.41,314320.0,52.7116,53.129,52.6817,53.0893,314320.0
2018-10-26 11:25:00,53.39,53.6,53.25,53.48,689900.0,53.0694,53.2781,52.9302,53.1589,689900.0
2018-10-26 11:30:00,53.53,53.79,53.51,53.74,795580.0,53.2086,53.467,53.1887,53.4173,795580.0
2018-10-26 11:35:00,53.78,53.78,53.32,53.41,665960.0,53.4571,53.4571,52.9998,53.0893,665960.0
2018-10-26 11:40:00,53.41,53.55,53.32,53.45,385640.0,53.0893,53.2284,52.9998,53.129,385640.0
2018-10-26 11:45:00,53.41,53.6,53.4,53.44,407040.0,53.0893,53.2781,53.0793,53.1191,407040.0
2018-10-26 11:50:00,53.5,53.75,53.46,53.46,237700.0,53.1787,53.4272,53.139,53.139,237700.0
2018-10-26 11:55:00,53.49,53.65,53.48,53.54,145340.0,53.1688,53.3278,53.1589,53.2185,145340.0
2018-10-26 12:00:00,53.55,53.85,53.5,53.85,449360.0,53.2284,53.5266,53.1787,53.5266,449360.0
2018-10-26 12:05:00,53.84,53.93,53.82,53.9,468280.0,53.5167,53.6062,53.4968,53.5763,468280.0
2018-10-26 12:10:00,53.89,53.92,53.64,53.77,538000.0,53.5664,53.5962,53.3179,53.4471,538000.0
2018-10-26 12:15:00,53.8,54.03,53.75,53.98,765900.0,53.4769,53.7056,53.4272,53.6559,765900.0
2018-10-26 12:20:00,53.99,54.18,53.93,53.94,553840.0,53.6658,53.8547,53.6062,53.6161,553840.0
2018-10-26 12:25:00,53.92,54.14,53.87,53.97,450620.0,53.5962,53.8149,53.5465,53.6459,450620.0
2018-10-26 12:30:00,53.98,54.37,53.86,54.3,796500.0,53.6559,54.0435,53.5366,53.9739,796500.0
2018-10-26 12:35:00,54.34,54.49,54.25,54.32,504460.0,54.0137,54.1628,53.9242,53.9938,504460.0
2018-10-26 12:40:00,54.35,54.66,54.25,54.6,379460.0,54.0236,54.3318,53.9242,54.2721,379460.0
2018-10-26 12:45:00,54.62,55.03,54.62,55.0,1069880.0,54.292,54.6996,54.292,54.6697,1069880.0
2018-10-26 12:50:00,55.0,55.12,54.95,55.12,1392920.0,54.6697,54.789,54.62,54.789,1392920.0
2018-10-26 12:55:00,55.15,55.15,54.77,54.86,648660.0,54.8188,54.8188,54.4411,54.5306,648660.0
2018-10-26 13:00:00,54.88,55.61,54.88,55.53,1215100.0,54.5505,55.2761,54.5505,55.1966,1215100.0
2018-10-26 13:05:00,55.55,55.85,55.5,55.68,832700.0,55.2164,55.5146,55.1667,55.3457,832700.0
2018-10-26 13:10:00,55.65,55.67,55.34,55.57,654560.0,55.3158,55.3357,55.0077,55.2363,654560.0
2018-10-26 13:15:00,55.57,55.61,55.4,55.42,712080.0,55.2363,55.2761,55.0673,55.0872,712080.0
2018-10-26 13:20:00,55.4,55.53,54.81,54.85,708080.0,55.0673,55.1966,54.4809,54.5206,708080.0
2018-10-26 13:25:00,54.83,54.92,54.77,54.8,568520.0,54.5008,54.5902,54.4411,54.4709,568520.0
2018-10-26 13:30:00,54.76,54.79,54.46,54.49,615100.0,54.4312,54.461,54.133,54.1628,615100.0
2018-10-26 13:35:00,54.46,54.68,54.39,54.42,417860.0,54.133,54.3517,54.0634,54.0932,417860.0
2018-10-26 13:40:00,54.43,54.66,54.43,54.59,304080.0,54.1032,54.3318,54.1032,54.2622,304080.0
2018-10-26 13:45:00,54.57,54.57,54.37,54.45,241000.0,54.2423,54.2423,54.0435,54.123,241000.0
2018-10-26 13:50:00,54.45,54.57,54.4,54.57,270060.0,54.123,54.2423,54.0733,54.2423,270060.0
2018-10-26 13:55:00,54.62,54.7,54.54,54.6,304720.0,54.292,54.3715,54.2125,54.2721,304720.0
2018-10-26 14:00:00,54.6,54.69,54.29,54.34,752620.0,54.2721,54.3616,53.964,54.0137,752620.0
2018-10-26 14:05:00,54.31,54.34,53.85,54.02,678540.0,53.9839,54.0137,53.5266,53.6956,678540.0
2018-10-26 14:10:00,54.03,54.03,53.63,53.7,725020.0,53.7056,53.7056,53.308,53.3775,725020.0
2018-10-26 14:15:00,53.74,54.04,53.7,53.94,371260.0,53.4173,53.7155,53.3775,53.6161,371260.0
2018-10-26 14:20:00,53.98,54.1,53.77,53.97,452840.0,53.6559,53.7751,53.4471,53.6459,452840.0
2018-10-26 14:25:00,53.98,54.2,53.95,54.03,409520.0,53.6559,53.8745,53.626,53.7056,409520.0
2018-10-26 14:30:00,54.05,54.09,53.93,54.01,736500.0,53.7254,53.7652,53.6062,53.6857,736500.0
2018-10-26 14:35:00,53.99,54.18,53.97,54.0,383500.0,53.6658,53.8547,53.6459,53.6757,383500.0
2018-10-26 14:40:00,54.01,54.06,53.85,53.88,238880.0,53.6857,53.7354,53.5266,53.5565,238880.0
2018-10-26 14:45:00,53.93,53.94,53.55,53.56,608860.0,53.6062,53.6161,53.2284,53.2384,608860.0
2018-10-26 14:50:00,53.54,53.62,53.42,53.53,356200.0,53.2185,53.298,53.0992,53.2086,356200.0
2018-10-26 14:55:00,53.56,53.56,53.3,53.39,255700.0,53.2384,53.2384,52.9799,53.0694,255700.0
2018-10-26 15:00:00,53.38,53.48,53.23,53.48,472140.0,53.0595,53.1589,52.9104,53.1589,472140.0
2018-10-26 15:05:00,53.45,53.71,53.44,53.65,443780.0,53.129,53.3875,53.1191,53.3278,443780.0
2018-10-26 15:10:00,53.68,53.75,53.44,53.6,510020.0,53.3577,53.4272,53.1191,53.2781,510020.0
2018-10-26 15:15:00,53.61,53.82,53.56,53.77,272380.0,53.2881,53.4968,53.2384,53.4471,272380.0
2018-10-26 15:20:00,53.76,53.99,53.73,53.83,496820.0,53.4372,53.6658,53.4074,53.5068,496820.0
2018-10-26 15:25:00,53.8,53.86,53.67,53.8,329780.0,53.4769,53.5366,53.3477,53.4769,329780.0
2018-10-26 15:30:00,53.72,53.72,53.38,53.41,422320.0,53.3974,53.3974,53.0595,53.0893,422320.0
2018-10-26 15:35:00,53.42,53.92,53.36,53.87,600540.0,53.0992,53.5962,53.0396,53.5465,600540.0
2018-10-26 15:40:00,53.89,53.9,53.56,53.57,840160.0,53.5664,53.5763,53.2384,53.2483,840160.0
2018-10-26 15:45:00,53.61,54.1,53.59,54.01,848560.0,53.2881,53.7751,53.2682,53.6857,848560.0
2018-10-26 15:50:00,54.03,54.4,54.03,54.2,1758780.0,53.7056,54.0733,53.7056,53.8745,1758780.0
2018-10-26 15:55:00,54.19,54.24,53.73,54.19,2397660.0,53.8646,53.9143,53.4074,53.8646,2397660.0
2018-10-29 09:30:00,54.83,55.1,54.65,54.69,2061680.0,54.5008,54.7691,54.3218,54.3616,2061680.0
2018-10-29 09:35:00,54.69,55.08,54.67,54.77,838520.0,54.3616,54.7493,54.3417,54.4411,838520.0
2018-10-29 09:40:00,54.8,54.9,54.43,54.7,876400.0,54.4709,54.5703,54.1032,54.3715,876400.0
2018-10-29 09:45:00,54.67,54.88,54.47,54.69,503100.0,54.3417,54.5505,54.1429,54.3616,503100.0
2018-10-29 09:50:00,54.72,54.78,54.58,54.68,419500.0,54.3914,54.4511,54.2523,54.3517,419500.0
2018-10-29 09:55:00,54.68,54.99,54.56,54.92,459300.0,54.3517,54.6598,54.2324,54.5902,459300.0
2018-10-29 10:00:00,54.93,55.38,54.92,55.35,615700.0,54.6002,55.0475,54.5902,55.0176,615700.0
2018-10-29 10:05:00,55.33,55.44,55.15,55.19,550760.0,54.9978,55.1071,54.8188,54.8586,550760.0
2018-10-29 10:10:00,55.21,55.27,55.0,55.04,737220.0,54.8785,54.9381,54.6697,54.7095,737220.0
2018-10-29 10:15:00,55.08,55.33,55.07,55.24,617160.0,54.7493,54.9978,54.7393,54.9083,617160.0
2018-10-29 10:20:00,55.23,55.4,55.09,55.15,773480.0,54.8984,55.0673,54.7592,54.8188,773480.0
2018-10-29 10:25:00,55.18,55.2,54.86,54.86,375280.0,54.8487,54.8685,54.5306,54.5306,375280.0
2018-10-29 10:30:00,54.9,55.09,54.8,54.8,327860.0,54.5703,54.7592,54.4709,54.4709,327860.0
2018-10-29 10:35:00,54.77,54.84,54.51,54.55,328440.0,54.4411,54.5107,54.1827,54.2224,328440.0
2018-10-29 10:40:00,54.55,54.63,54.42,54.5,171660.0,54.2224,54.302,54.0932,54.1727,171660.0
2018-10-29 10:45:00,54.55,54.55,54.3,54.4,380500.0,54.2224,54.2224,53.9739,54.0733,380500.0
2018-10-29 10:50:00,54.47,54.62,54.45,54.52,261620.0,54.1429,54.292,54.123,54.1926,261620.0
2018-10-29 10:55:00,54.52,54.52,54.3,54.36,279700.0,54.1926,54.1926,53.9739,54.0336,279700.0
2018-10-29 11:00:00,54.39,54.44,54.29,54.33,313880.0,54.0634,54.1131,53.964,54.0038,313880.0
2018-10-29 11:05:00,54.34,54.41,54.28,54.32,247860.0,54.0137,54.0833,53.9541,53.9938,247860.0
2018-10-29 11:10:00,54.31,54.31,53.96,54.02,347280.0,53.9839,53.9839,53.636,53.6956,347280.0
2018-10-29 11:15:00,54.01,54.05,53.63,53.7,414480.0,53.6857,53.7254,53.308,53.3775,414480.0
2018-10-29 11:20:00,53.7,53.85,53.59,53.79,410660.0,53.3775,53.5266,53.2682,53.467,410660.0
2018-10-29 11:25:00,53.82,53.98,53.76,53.82,272380.0,53.4968,53.6559,53.4372,53.4968,272380.0
2018-10-29 11:30:00,53.81,53.84,53.66,53.66,260780.0,53.4869,53.5167,53.3378,53.3378,260780.0
2018-10-29 11:35:00,53.67,53.75,53.6,53.72,217280.0,53.3477,53.4272,53.2781,53.3974,217280.0
2018-10-29 11:40:00,53.75,53.96,53.65,53.94,215460.0,53.4272,53.636,53.3278,53.6161,215460.0
2018-10-29 11:45:00,53.94,53.96,53.86,53.91,195240.0,53.6161,53.636,53.5366,53.5863,195240.0
2018-10-29 11:50:00,53.93,53.94,53.66,53.72,125220.0,53.6062,53.6161,53.3378,53.3974,125220.0
2018-10-29 11:55:00,53.67,53.73,53.33,53.38,704780.0,53.3477,53.4074,53.0098,53.0595,704780.0
2018-10-29 12:00:00,53.38,53.52,53.35,53.4,241560.0,53.0595,53.1986,53.0296,53.0793,241560.0
2018-10-29 12:05:00,53.35,53.35,53.15,53.15,335600.0,53.0296,53.0296,52.8308,52.8308,335600.0
2018-10-29 12:10:00,53.16,53.19,52.91,52.97,565600.0,52.8408,52.8706,52.5923,52.6519,565600.0
2018-10-29 12:15:00,52.96,53.28,52.96,53.19,201720.0,52.642,52.9601,52.642,52.8706,201720.0
2018-10-29 12:20:00,53.15,53.24,52.75,52.92,494520.0,52.8308,52.9203,52.4333,52.6022,494520.0
2018-10-29 12:25:00,52.91,53.0,52.76,52.82,598580.0,52.5923,52.6817,52.4432,52.5028,598580.0
2018-10-29 12:30:00,52.83,52.88,52.65,52.83,902780.0,52.5128,52.5625,52.3339,52.5128,902780.0
2018-10-29 12:35:00,52.83,52.98,52.83,52.84,517920.0,52.5128,52.6619,52.5128,52.5227,517920.0
2018-10-29 12:40:00,52.84,53.12,52.83,53.0,685800.0,52.5227,52.801,52.5128,52.6817,685800.0
2018-10-29 12:45:00,53.0,53.11,52.96,52.99,614740.0,52.6817,52.7911,52.642,52.6718,614740.0
2018-10-29 12:50:00,52.99,53.06,52.91,52.96,176960.0,52.6718,52.7414,52.5923,52.642,176960.0
2018-10-29 12:55:00,52.95,52.96,52.77,52.92,364500.0,52.632,52.642,52.4531,52.6022,364500.0
2018-10-29 13:00:00,52.97,53.4,52.95,53.4,389660.0,52.6519,53.0793,52.632,53.0793,389660.0
2018-10-29 13:05:00,53.34,53.42,53.26,53.4,259240.0,53.0197,53.0992,52.9402,53.0793,259240.0
2018-10-29 13:10:00,53.37,53.37,53.23,53.26,298960.0,53.0495,53.0495,52.9104,52.9402,298960.0
2018-10-29 13:15:00,53.17,53.21,53.11,53.16,176160.0,52.8507,52.8905,52.7911,52.8408,176160.0
2018-10-29 13:20:00,53.16,53.2,53.02,53.05,159260.0,52.8408,52.8805,52.7016,52.7314,159260.0
2018-10-29 13:25:00,53.03,53.05,52.92,53.0,140700.0,52.7116,52.7314,52.6022,52.6817,140700.0
2018-10-29 13:30:00,52.99,53.09,52.91,53.09,213840.0,52.6718,52.7712,52.5923,52.7712,213840.0
2018-10-29 13:35:00,53.09,53.12,52.9,53.0,202840.0,52.7712,52.801,52.5823,52.6817,202840.0
2018-10-29 13:40:00,52.93,53.05,52.83,53.05,132320.0,52.6122,52.7314,52.5128,52.7314,132320.0
2018-10-29 13:45:00,53.06,53.15,52.91,53.05,171740.0,52.7414,52.8308,52.5923,52.7314,171740.0
2018-10-29 13:50:00,53.03,53.21,53.03,53.12,155320.0,52.7116,52.8905,52.7116,52.801,155320.0
2018-10-29 13:55:00,53.12,53.16,52.85,52.85,200220.0,52.801,52.8408,52.5327,52.5327,200220.0
2018-10-29 14:00:00,52.88,52.96,52.75,52.9,262720.0,52.5625,52.642,52.4333,52.5823,262720.0
2018-10-29 14:05:00,52.9,52.93,52.75,52.83,159900.0,52.5823,52.6122,52.4333,52.5128,159900.0
2018-10-29 14:10:00,52.81,52.81,52.59,52.7,288900.0,52.4929,52.4929,52.2742,52.3836,288900.0
2018-10-29 14:15:00,52.62,52.63,52.45,52.62,655640.0,52.304,52.314,52.1351,52.304,655640.0
2018-10-29 14:20:00,52.57,52.58,52.4,52.54,286580.0,52.2543,52.2643,52.0854,52.2245,286580.0
2018-10-29 14:25:00,52.5,52.6,52.45,52.45,430840.0,52.1848,52.2842,52.1351,52.1351,430840.0
2018-10-29 14:30:00,52.45,52.52,52.3,52.37,523480.0,52.1351,52.2046,51.986,52.0555,523480.0
2018-10-29 14:35:00,52.31,52.45,52.27,52.33,488640.0,51.9959,52.1351,51.9561,52.0158,488640.0
2018-10-29 14:40:00,52.32,52.63,52.32,52.62,324000.0,52.0058,52.314,52.0058,52.304,324000.0
2018-10-29 14:45:00,52.59,52.63,52.15,52.23,608460.0,52.2742,52.314,51.8369,51.9164,608460.0
2018-10-29 14:50:00,52.2,52.24,51.88,51.96,1131760.0,51.8866,51.9263,51.5685,51.648,1131760.0
2018-10-29 14:55:00,51.94,52.1,51.78,51.86,940880.0,51.6281,51.7872,51.4691,51.5486,940880.0
2018-10-29 15:00:00,51.89,51.9,51.54,51.64,1076540.0,51.5784,51.5884,51.2305,51.3299,1076540.0
2018-10-29 15:05:00,51.63,51.67,51.4,51.47,1100420.0,51.32,51.3597,51.0914,51.1609,1100420.0
2018-10-29 15:10:00,51.5,51.57,51.26,51.28,870160.0,51.1908,51.2603,50.9522,50.9721,870160.0
2018-10-29 15:15:00,51.28,51.45,51.14,51.45,986680.0,50.9721,51.1411,50.8329,51.1411,986680.0
2018-10-29 15:20:00,51.43,51.56,51.28,51.52,766460.0,51.1212,51.2504,50.9721,51.2106,766460.0
2018-10-29 15:25:00,51.53,51.56,51.24,51.27,870200.0,51.2206,51.2504,50.9323,50.9621,870200.0
2018-10-29 15:30:00,51.26,51.31,51.0,51.13,1147980.0,50.9522,51.0019,50.6938,50.823,1147980.0
2018-10-29 15:35:00,51.12,51.16,50.87,50.92,1382180.0,50.813,50.8528,50.5645,50.6142,1382180.0
2018-10-29 15:40:00,50.91,50.92,50.45,50.48,2229960.0,50.6043,50.6142,50.1471,50.1769,2229960.0
2018-10-29 15:45:00,50.45,51.28,50.36,51.15,1835080.0,50.1471,50.9721,50.0576,50.8429,1835080.0
2018-10-29 15:50:00,51.15,51.6,51.12,51.56,2180440.0,50.8429,51.2902,50.813,51.2504,2180440.0
2018-10-29 15:55:00,51.54,51.82,51.51,51.74,3858500.0,51.2305,51.5088,51.2007,51.4293,3858500.0
2018-10-30 09:30:00,51.2,51.53,50.7,51.47,2405600.0,50.8926,51.2206,50.3956,51.1609,2405600.0
2018-10-30 09:35:00,51.5,51.53,50.94,51.13,1067060.0,51.1908,51.2206,50.6341,50.823,1067060.0
2018-10-30 09:40:00,51.17,51.55,51.03,51.27,901960.0,50.8627,51.2405,50.7236,50.9621,901960.0
2018-10-30 09:45:00,51.27,51.27,50.93,51.0,521740.0,50.9621,50.9621,50.6242,50.6938,521740.0
2018-10-30 09:50:00,51.04,51.83,51.02,51.69,939080.0,50.7335,51.5188,50.7136,51.3796,939080.0
2018-10-30 09:55:00,51.71,51.92,51.53,51.77,828880.0,51.3995,51.6082,51.2206,51.4591,828880.0
2018-10-30 10:00:00,51.78,51.86,51.47,51.85,1061760.0,51.4691,51.5486,51.1609,51.5387,1061760.0
2018-10-30 10:05:00,51.82,52.17,51.82,52.0,1281720.0,51.5088,51.8567,51.5088,51.6878,1281720.0
2018-10-30 10:10:00,52.04,52.07,51.81,52.0,643840.0,51.7275,51.7573,51.4989,51.6878,643840.0
2018-10-30 10:15:00,52.06,52.25,51.96,52.23,459160.0,51.7474,51.9363,51.648,51.9164,459160.0
2018-10-30 10:20:00,52.25,52.51,52.25,52.36,521100.0,51.9363,52.1947,51.9363,52.0456,521100.0
2018-10-30 10:25:00,52.3,52.34,51.85,51.88,367620.0,51.986,52.0257,51.5387,51.5685,367620.0
2018-10-30 10:30:00,51.98,52.06,51.88,51.96,190960.0,51.6679,51.7474,51.5685,51.648,190960.0
2018-10-30 10:35:00,51.9,51.93,51.42,51.57,584300.0,51.5884,51.6182,51.1112,51.2603,584300.0
2018-10-30 10:40:00,51.53,51.53,51.29,51.41,294240.0,51.2206,51.2206,50.982,51.1013,294240.0
2018-10-30 10:45:00,51.37,51.68,51.37,51.65,294820.0,51.0615,51.3697,51.0615,51.3399,294820.0
2018-10-30 10:50:00,51.71,51.8,51.48,51.55,431400.0,51.3995,51.489,51.1709,51.2405,431400.0
2018-10-30 10:55:00,51.55,51.71,51.46,51.57,324100.0,51.2405,51.3995,51.151,51.2603,324100.0
2018-10-30 11:00:00,51.58,51.78,51.44,51.64,323480.0,51.2703,51.4691,51.1311,51.3299,323480.0
2018-10-30 11:05:00,51.62,52.1,51.58,51.99,465380.0,51.31,51.7872,51.2703,51.6778,465380.0
2018-10-30 11:10:00,51.94,51.97,51.61,51.61,274860.0,51.6281,51.6579,51.3001,51.3001,274860.0
2018-10-30 11:15:00,51.65,52.04,51.6,52.01,298480.0,51.3399,51.7275,51.2902,51.6977,298480.0
2018-10-30 11:20:00,52.05,52.14,51.79,51.91,271940.0,51.7375,51.8269,51.479,51.5983,271940.0
2018-10-30 11:25:00,51.96,52.17,51.96,52.17,335360.0,51.648,51.8567,51.648,51.8567,335360.0
2018-10-30 11:30:00,52.18,52.43,52.14,52.42,927440.0,51.8667,52.1152,51.8269,52.1052,927440.0
2018-10-30 11:35:00,52.43,52.54,52.2,52.3,488280.0,52.1152,52.2245,51.8866,51.986,488280.0
2018-10-30 11:40:00,52.3,52.32,52.14,52.2,243260.0,51.986,52.0058,51.8269,51.8866,243260.0
2018-10-30 11:45:00,52.17,52.48,52.13,52.44,411420.0,51.8567,52.1649,51.817,52.1251,411420.0
2018-10-30 11:50:00,52.45,52.5,52.32,52.37,754460.0,52.1351,52.1848,52.0058,52.0555,754460.0
2018-10-30 11:55:00,52.36,52.36,51.93,52.04,557600.0,52.0456,52.0456,51.6182,51.7275,557600.0
2018-10-30 12:00:00,52.04,52.17,51.99,52.13,324560.0,51.7275,51.8567,51.6778,51.817,324560.0
2018-10-30 12:05:00,52.11,52.27,52.02,52.03,294760.0,51.7971,51.9561,51.7076,51.7176,294760.0
2018-10-30 12:10:00,52.03,52.17,51.86,51.89,276660.0,51.7176,51.8567,51.5486,51.5784,276660.0
2018-10-30 12:15:00,51.92,51.98,51.85,51.95,176580.0,51.6082,51.6679,51.5387,51.6381,176580.0
2018-10-30 12:20:00,51.9,52.07,51.9,51.99,148200.0,51.5884,51.7573,51.5884,51.6778,148200.0
2018-10-30 12:25:00,52.01,52.1,52.01,52.04,257120.0,51.6977,51.7872,51.6977,51.7275,257120.0
2018-10-30 12:30:00,52.06,52.06,51.89,51.93,248760.0,51.7474,51.7474,51.5784,51.6182,248760.0
2018-10-30 12:35:00,51.95,52.12,51.9,52.09,149580.0,51.6381,51.807,51.5884,51.7772,149580.0
2018-10-30 12:40:00,52.05,52.09,51.93,51.96,71400.0,51.7375,51.7772,51.6182,51.648,71400.0
2018-10-30 12:45:00,51.97,52.15,51.91,52.04,148900.0,51.6579,51.8369,51.5983,51.7275,148900.0
2018-10-30 12:50:00,52.07,52.1,51.91,51.92,96600.0,51.7573,51.7872,51.5983,51.6082,96600.0
2018-10-30 12:55:00,51.94,51.97,51.63,51.67,245780.0,51.6281,51.6579,51.32,51.3597,245780.0
2018-10-30 13:00:00,51.65,51.79,51.58,51.72,93440.0,51.3399,51.479,51.2703,51.4094,93440.0
2018-10-30 13:05:00,51.71,51.71,51.64,51.66,183020.0,51.3995,51.3995,51.3299,51.3498,183020.0
2018-10-30 13:10:00,51.64,51.64,51.36,51.36,200140.0,51.3299,51.3299,51.0516,51.0516,200140.0
2018-10-30 13:15:00,51.39,51.65,51.39,51.61,259500.0,51.0814,51.3399,51.0814,51.3001,259500.0
2018-10-30 13:20:00,51.58,51.67,51.41,51.47,209480.0,51.2703,51.3597,51.1013,51.1609,209480.0
2018-10-30 13:25:00,51.47,51.48,51.29,51.29,339300.0,51.1609,51.1709,50.982,50.982,339300.0
2018-10-30 13:30:00,51.29,51.36,51.03,51.05,434640.0,50.982,51.0516,50.7236,50.7435,434640.0
2018-10-30 13:35:00,51.08,51.23,51.04,51.21,483260.0,50.7733,50.9224,50.7335,50.9025,483260.0
2018-10-30 13:40:00,51.21,51.44,51.19,51.44,468360.0,50.9025,51.1311,50.8826,51.1311,468360.0
2018-10-30 13:45:00,51.43,51.61,51.26,51.57,367180.0,51.1212,51.3001,50.9522,51.2603,367180.0
2018-10-30 13:50:00,51.54,51.64,51.47,51.5,95180.0,51.2305,51.3299,51.1609,51.1908,95180.0
2018-10-30 13:55:00,51.49,51.79,51.45,51.74,161220.0,51.1808,51.479,51.1411,51.4293,161220.0
2018-10-30 14:00:00,51.75,51.83,51.54,51.6,227440.0,51.4393,51.5188,51.2305,51.2902,227440.0
2018-10-30 14:05:00,51.64,51.66,51.27,51.27,210360.0,51.3299,51.3498,50.9621,50.9621,210360.0
2018-10-30 14:10:00,51.28,51.48,51.17,51.4,257260.0,50.9721,51.1709,50.8627,51.0914,257260.0
2018-10-30 14:15:00,51.39,51.43,51.2,51.22,193580.0,51.0814,51.1212,50.8926,50.9124,193580.0
2018-10-30 14:20:00,51.23,51.49,51.23,51.4,263580.0,50.9224,51.1808,50.9224,51.0914,263580.0
2018-10-30 14:25:00,51.37,51.47,51.22,51.4,165260.0,51.0615,51.1609,50.9124,51.0914,165260.0
2018-10-30 14:30:00,51.37,51.44,51.25,51.43,147220.0,51.0615,51.1311,50.9423,51.1212,147220.0
2018-10-30 14:35:00,51.42,51.46,51.33,51.33,88360.0,51.1112,51.151,51.0218,51.0218,88360.0
2018-10-30 14:40:00,51.37,51.48,51.34,51.46,141040.0,51.0615,51.1709,51.0317,51.151,141040.0
2018-10-30 14:45:00,51.42,51.45,51.31,51.41,158460.0,51.1112,51.1411,51.0019,51.1013,158460.0
2018-10-30 14:50:00,51.45,51.92,51.42,51.78,434160.0,51.1411,51.6082,51.1112,51.4691,434160.0
2018-10-30 14:55:00,51.78,52.05,51.7,52.02,328980.0,51.4691,51.7375,51.3896,51.7076,328980.0
2018-10-30 15:00:00,52.1,52.1,51.86,51.98,371640.0,51.7872,51.7872,51.5486,51.6679,371640.0
2018-10-30 15:05:00,51.98,52.02,51.89,52.0,187560.0,51.6679,51.7076,51.5784,51.6878,187560.0
2018-10-30 15:10:00,52.05,52.35,52.05,52.1,520960.0,51.7375,52.0357,51.7375,51.7872,520960.0
2018-10-30 15:15:00,52.14,52.26,52.04,52.12,331660.0,51.8269,51.9462,51.7275,51.807,331660.0
2018-10-30 15:20:00,52.05,52.14,51.94,52.13,263800.0,51.7375,51.8269,51.6281,51.817,263800.0
2018-10-30 15:25:00,52.12,52.42,52.12,52.3,344080.0,51.807,52.1052,51.807,51.986,344080.0
2018-10-30 15:30:00,52.32,52.45,52.25,52.42,221300.0,52.0058,52.1351,51.9363,52.1052,221300.0
2018-10-30 15:35:00,52.39,52.45,52.24,52.24,286300.0,52.0754,52.1351,51.9263,51.9263,286300.0
2018-10-30 15:40:00,52.3,52.35,52.22,52.34,145400.0,51.986,52.0357,51.9064,52.0257,145400.0
2018-10-30 15:45:00,52.32,52.49,52.23,52.47,403060.0,52.0058,52.1748,51.9164,52.1549,403060.0
2018-10-30 15:50:00,52.47,52.55,52.39,52.41,498800.0,52.1549,52.2345,52.0754,52.0953,498800.0
2018-10-30 15:55:00,52.39,52.52,52.36,52.51,1398520.0,52.0754,52.2046,52.0456,52.1947,1398520.0
2018-10-31 09:30:00,53.55,54.02,53.41,53.7,1942060.0,53.2284,53.6956,53.0893,53.3775,1942060.0
2018-10-31 09:35:00,53.74,53.98,53.65,53.94,1470660.0,53.4173,53.6559,53.3278,53.6161,1470660.0
2018-10-31 09:40:00,53.94,54.51,53.93,54.47,2446000.0,53.6161,54.1827,53.6062,54.1429,2446000.0
2018-10-31 09:45:00,54.46,54.73,54.31,54.32,2413220.0,54.133,54.4014,53.9839,53.9938,2413220.0
2018-10-31 09:50:00,54.31,54.4,54.06,54.4,711920.0,53.9839,54.0733,53.7354,54.0733,711920.0
2018-10-31 09:55:00,54.4,54.68,54.38,54.64,984320.0,54.0733,54.3517,54.0535,54.3119,984320.0
2018-10-31 10:00:00,54.62,54.77,54.47,54.7,1045880.0,54.292,54.4411,54.1429,54.3715,1045880.0
2018-10-31 10:05:00,54.7,54.71,54.51,54.53,669380.0,54.3715,54.3815,54.1827,54.2026,669380.0
2018-10-31 10:10:00,54.53,54.64,54.45,54.49,653460.0,54.2026,54.3119,54.123,54.1628,653460.0
2018-10-31 10:15:00,54.48,54.69,54.48,54.69,725220.0,54.1529,54.3616,54.1529,54.3616,725220.0
2018-10-31 10:20:00,54.69,54.89,54.69,54.86,640360.0,54.3616,54.5604,54.3616,54.5306,640360.0
2018-10-31 10:25:00,54.83,54.88,54.63,54.64,368040.0,54.5008,54.5505,54.302,54.3119,368040.0
2018-10-31 10:30:00,54.66,54.87,54.63,54.84,268840.0,54.3318,54.5405,54.302,54.5107,268840.0
2018-10-31 10:35:00,54.84,54.9,54.79,54.87,694500.0,54.5107,54.5703,54.461,54.5405,694500.0
2018-10-31 10:40:00,54.87,54.89,54.67,54.67,565620.0,54.5405,54.5604,54.3417,54.3417,565620.0
2018-10-31 10:45:00,54.71,54.84,54.5,54.51,456440.0,54.3815,54.5107,54.1727,54.1827,456440.0
2018-10-31 10:50:00,54.5,54.57,54.31,54.45,601220.0,54.1727,54.2423,53.9839,54.123,601220.0
2018-10-31 10:55:00,54.49,54.63,54.4,54.44,258060.0,54.1628,54.302,54.0733,54.1131,258060.0
2018-10-31 11:00:00,54.47,54.59,54.14,54.14,712940.0,54.1429,54.2622,53.8149,53.8149,712940.0
2018-10-31 11:05:00,54.14,54.38,54.13,54.29,346580.0,53.8149,54.0535,53.805,53.964,346580.0
2018-10-31 11:10:00,54.32,54.42,54.14,54.25,363020.0,53.9938,54.0932,53.8149,53.9242,363020.0
2018-10-31 11:15:00,54.22,54.41,54.22,54.34,314320.0,53.8944,54.0833,53.8944,54.0137,314320.0
2018-10-31 11:20:00,54.34,54.71,54.32,54.68,536540.0,54.0137,54.3815,53.9938,54.3517,536540.0
2018-10-31 11:25:00,54.65,54.8,54.61,54.7,552220.0,54.3218,54.4709,54.2821,54.3715,552220.0
2018-10-31 11:30:00,54.72,54.73,54.44,54.46,328320.0,54.3914,54.4014,54.1131,54.133,328320.0
2018-10-31 11:35:00,54.45,54.6,54.45,54.56,198660.0,54.123,54.2721,54.123,54.2324,198660.0
2018-10-31 11:40:00,54.57,54.58,54.15,54.15,603380.0,54.2423,54.2523,53.8248,53.8248,603380.0
2018-10-31 11:45:00,54.13,54.32,54.13,54.15,512580.0,53.805,53.9938,53.805,53.8248,512580.0
2018-10-31 11:50:00,54.17,54.38,54.17,54.33,185160.0,53.8447,54.0535,53.8447,54.0038,185160.0
2018-10-31 11:55:00,54.27,54.4,54.21,54.33,148600.0,53.9441,54.0733,53.8845,54.0038,148600.0
2018-10-31 12:00:00,54.39,54.46,54.14,54.15,590600.0,54.0634,54.133,53.8149,53.8248,590600.0
2018-10-31 12:05:00,54.2,54.36,54.11,54.32,338200.0,53.8745,54.0336,53.7851,53.9938,338200.0
2018-10-31 12:10:00,54.32,54.41,54.26,54.4,145800.0,53.9938,54.0833,53.9342,54.0733,145800.0
2018-10-31 12:15:00,54.4,54.5,54.33,54.48,248860.0,54.0733,54.1727,54.0038,54.1529,248860.0
2018-10-31 12:20:00,54.46,54.58,54.42,54.57,161120.0,54.133,54.2523,54.0932,54.2423,161120.0
2018-10-31 12:25:00,54.56,54.59,54.44,54.44,179220.0,54.2324,54.2622,54.1131,54.1131,179220.0
2018-10-31 12:30:00,54.48,54.6,54.43,54.6,115000.0,54.1529,54.2721,54.1032,54.2721,115000.0
2018-10-31 12:35:00,54.6,54.7,54.58,54.69,287640.0,54.2721,54.3715,54.2523,54.3616,287640.0
2018-10-31 12:40:00,54.71,54.77,54.6,54.7,239400.0,54.3815,54.4411,54.2721,54.3715,239400.0
2018-10-31 12:45:00,54.71,54.72,54.6,54.66,68960.0,54.3815,54.3914,54.2721,54.3318,68960.0
2018-10-31 12:50:00,54.65,54.73,54.63,54.73,127780.0,54.3218,54.4014,54.302,54.4014,127780.0
2018-10-31 12:55:00,54.75,54.82,54.73,54.75,287080.0,54.4212,54.4908,54.4014,54.4212,287080.0
2018-10-31 13:00:00,54.75,54.81,54.75,54.77,122480.0,54.4212,54.4809,54.4212,54.4411,122480.0
2018-10-31 13:05:00,54.8,54.84,54.78,54.8,198900.0,54.4709,54.5107,54.4511,54.4709,198900.0
2018-10-31 13:10:00,54.82,54.99,54.82,54.93,296000.0,54.4908,54.6598,54.4908,54.6002,296000.0
2018-10-31 13:15:00,54.95,55.08,54.95,55.07,441820.0,54.62,54.7493,54.62,54.7393,441820.0
2018-10-31 13:20:00,55.06,55.18,54.96,54.99,446780.0,54.7294,54.8487,54.63,54.6598,446780.0
2018-10-31 13:25:00,55.0,55.0,54.87,54.92,213740.0,54.6697,54.6697,54.5405,54.5902,213740.0
2018-10-31 13:30:00,54.91,54.98,54.89,54.95,96040.0,54.5803,54.6499,54.5604,54.62,96040.0
2018-10-31 13:35:00,54.99,54.99,54.83,54.93,124560.0,54.6598,54.6598,54.5008,54.6002,124560.0
2018-10-31 13:40:00,54.95,55.1,54.89,55.09,164680.0,54.62,54.7691,54.5604,54.7592,164680.0
2018-10-31 13:45:00,55.09,55.16,55.02,55.09,330520.0,54.7592,54.8288,54.6896,54.7592,330520.0
2018-10-31 13:50:00,55.08,55.16,55.05,55.07,331180.0,54.7493,54.8288,54.7194,54.7393,331180.0
2018-10-31 13:55:00,55.07,55.15,55.04,55.07,352240.0,54.7393,54.8188,54.7095,54.7393,352240.0
2018-10-31 14:00:00,55.08,55.18,54.95,55.13,475660.0,54.7493,54.8487,54.62,54.799,475660.0
2018-10-31 14:05:00,55.14,55.23,55.09,55.13,336800.0,54.8089,54.8984,54.7592,54.799,336800.0
2018-10-31 14:10:00,55.15,55.31,55.1,55.3,735260.0,54.8188,54.9779,54.7691,54.9679,735260.0
2018-10-31 14:15:00,55.29,55.4,55.27,55.31,325760.0,54.958,55.0673,54.9381,54.9779,325760.0
2018-10-31 14:20:00,55.32,55.34,55.23,55.31,279300.0,54.9878,55.0077,54.8984,54.9779,279300.0
2018-10-31 14:25:00,55.31,55.33,55.17,55.29,893080.0,54.9779,54.9978,54.8387,54.958,893080.0
2018-10-31 14:30:00,55.3,55.3,55.16,55.16,262540.0,54.9679,54.9679,54.8288,54.8288,262540.0
2018-10-31 14:35:00,55.14,55.14,54.96,55.02,300480.0,54.8089,54.8089,54.63,54.6896,300480.0
2018-10-31 14:40:00,55.0,55.06,54.93,54.96,288480.0,54.6697,54.7294,54.6002,54.63,288480.0
2018-10-31 14:45:00,54.97,54.98,54.82,54.87,211200.0,54.6399,54.6499,54.4908,54.5405,211200.0
2018-10-31 14:50:00,54.86,54.97,54.83,54.97,363000.0,54.5306,54.6399,54.5008,54.6399,363000.0
2018-10-31 14:55:00,54.97,54.98,54.88,54.94,302840.0,54.6399,54.6499,54.5505,54.6101,302840.0
2018-10-31 15:00:00,54.92,55.05,54.91,55.0,292020.0,54.5902,54.7194,54.5803,54.6697,292020.0
2018-10-31 15:05:00,54.99,55.06,54.86,54.87,280220.0,54.6598,54.7294,54.5306,54.5405,280220.0
2018-10-31 15:10:00,54.87,55.01,54.87,55.01,214320.0,54.5405,54.6797,54.5405,54.6797,214320.0
2018-10-31 15:15:00,55.01,55.06,54.91,54.94,236880.0,54.6797,54.7294,54.5803,54.6101,236880.0
2018-10-31 15:20:00,54.95,55.0,54.76,54.87,279780.0,54.62,54.6697,54.4312,54.5405,279780.0
2018-10-31 15:25:00,54.85,55.0,54.8,54.96,267000.0,54.5206,54.6697,54.4709,54.63,267000.0
2018-10-31 15:30:00,54.96,55.05,54.9,54.93,556060.0,54.63,54.7194,54.5703,54.6002,556060.0
2018-10-31 15:35:00,54.95,54.99,54.74,54.75,463260.0,54.62,54.6598,54.4113,54.4212,463260.0
2018-10-31 15:40:00,54.76,54.94,54.74,54.8,561480.0,54.4312,54.6101,54.4113,54.4709,561480.0
2018-10-31 15:45:00,54.78,54.88,54.61,54.67,611940.0,54.4511,54.5505,54.2821,54.3417,611940.0
2018-10-31 15:50:00,54.68,54.85,54.67,54.74,978780.0,54.3517,54.5206,54.3417,54.4113,978780.0
2018-10-31 15:55:00,54.73,54.75,54.52,54.53,2114800.0,54.4014,54.4212,54.1926,54.2026,2114800.0
2018-11-01 09:30:00,54.58,54.91,54.51,54.66,1177380.0,54.2523,54.5803,54.1827,54.3318,1177380.0
2018-11-01 09:35:00,54.66,54.96,54.6,54.96,500420.0,54.3318,54.63,54.2721,54.63,500420.0
2018-11-01 09:40:00,55.0,55.0,54.66,54.69,366120.0,54.6697,54.6697,54.3318,54.3616,366120.0
2018-11-01 09:45:00,54.69,54.7,54.14,54.2,481600.0,54.3616,54.3715,53.8149,53.8745,481600.0
2018-11-01 09:50:00,54.23,54.6,54.08,54.45,365940.0,53.9044,54.2721,53.7553,54.123,365940.0
2018-11-01 09:55:00,54.46,54.54,54.25,54.32,234800.0,54.133,54.2125,53.9242,53.9938,234800.0
2018-11-01 10:00:00,54.29,54.32,54.14,54.14,198460.0,53.964,53.9938,53.8149,53.8149,198460.0
2018-11-01 10:05:00,54.16,54.17,53.89,54.08,599380.0,53.8348,53.8447,53.5664,53.7553,599380.0
2018-11-01 10:10:00,54.07,54.38,54.03,54.07,375320.0,53.7453,54.0535,53.7056,53.7453,375320.0
2018-11-01 10:15:00,54.08,54.24,53.96,53.99,253420.0,53.7553,53.9143,53.636,53.6658,253420.0
2018-11-01 10:20:00,54.01,54.14,53.9,54.12,217660.0,53.6857,53.8149,53.5763,53.795,217660.0
2018-11-01 10:25:00,54.1,54.25,54.1,54.23,212140.0,53.7751,53.9242,53.7751,53.9044,212140.0
2018-11-01 10:30:00,54.24,54.54,54.19,54.48,244420.0,53.9143,54.2125,53.8646,54.1529,244420.0
2018-11-01 10:35:00,54.47,54.67,54.42,54.65,433840.0,54.1429,54.3417,54.0932,54.3218,433840.0
2018-11-01 10:40:00,54.65,54.67,54.52,54.6,213320.0,54.3218,54.3417,54.1926,54.2721,213320.0
2018-11-01 10:45:00,54.62,54.69,54.52,54.61,167520.0,54.292,54.3616,54.1926,54.2821,167520.0
2018-11-01 10:50:00,54.61,54.7,54.49,54.5,181720.0,54.2821,54.3715,54.1628,54.1727,181720.0
2018-11-01 10:55:00,54.47,54.63,54.42,54.63,187360.0,54.1429,54.302,54.0932,54.302,187360.0
2018-11-01 11:00:00,54.67,54.68,54.43,54.57,276520.0,54.3417,54.3517,54.1032,54.2423,276520.0
2018-11-01 11:05:00,54.56,54.69,54.46,54.57,252960.0,54.2324,54.3616,54.133,54.2423,252960.0
2018-11-01 11:10:00,54.58,54.75,54.57,54.65,335420.0,54.2523,54.4212,54.2423,54.3218,335420.0
2018-11-01 11:15:00,54.68,54.74,54.58,54.71,129400.0,54.3517,54.4113,54.2523,54.3815,129400.0
2018-11-01 11:20:00,54.72,54.88,54.7,54.88,283720.0,54.3914,54.5505,54.3715,54.5505,283720.0
2018-11-01 11:25:00,54.88,54.89,54.61,54.67,317880.0,54.5505,54.5604,54.2821,54.3417,317880.0
2018-11-01 11:30:00,54.69,54.8,54.6,54.63,179020.0,54.3616,54.4709,54.2721,54.302,179020.0
2018-11-01 11:35:00,54.63,54.66,54.54,54.64,68220.0,54.302,54.3318,54.2125,54.3119,68220.0
2018-11-01 11:40:00,54.65,54.68,54.61,54.64,144660.0,54.3218,54.3517,54.2821,54.3119,144660.0
2018-11-01 11:45:00,54.66,54.68,54.48,54.58,167940.0,54.3318,54.3517,54.1529,54.2523,167940.0
2018-11-01 11:50:00,54.6,54.6,54.49,54.55,151400.0,54.2721,54.2721,54.1628,54.2224,151400.0
2018-11-01 11:55:00,54.57,54.6,54.38,54.42,415220.0,54.2423,54.2721,54.0535,54.0932,415220.0
2018-11-01 12:00:00,54.44,54.45,54.33,54.41,284500.0,54.1131,54.123,54.0038,54.0833,284500.0
2018-11-01 12:05:00,54.41,54.58,54.41,54.57,235320.0,54.0833,54.2523,54.0833,54.2423,235320.0
2018-11-01 12:10:00,54.55,54.56,54.43,54.48,242000.0,54.2224,54.2324,54.1032,54.1529,242000.0
2018-11-01 12:15:00,54.44,54.44,54.25,54.29,183800.0,54.1131,54.1131,53.9242,53.964,183800.0
2018-11-01 12:20:00,54.3,54.41,54.29,54.41,492000.0,53.9739,54.0833,53.964,54.0833,492000.0
2018-11-01 12:25:00,54.39,54.47,54.35,54.43,149020.0,54.0634,54.1429,54.0236,54.1032,149020.0
2018-11-01 12:30:00,54.47,54.53,54.46,54.47,158260.0,54.1429,54.2026,54.133,54.1429,158260.0
2018-11-01 12:35:00,54.48,54.48,54.37,54.43,203280.0,54.1529,54.1529,54.0435,54.1032,203280.0
2018-11-01 12:40:00,54.39,54.43,54.35,54.42,145500.0,54.0634,54.1032,54.0236,54.0932,145500.0
2018-11-01 12:45:00,54.44,54.48,54.38,54.47,329320.0,54.1131,54.1529,54.0535,54.1429,329320.0
2018-11-01 12:50:00,54.49,54.54,54.48,54.54,165260.0,54.1628,54.2125,54.1529,54.2125,165260.0
2018-11-01 12:55:00,54.52,54.63,54.46,54.63,198840.0,54.1926,54.302,54.133,54.302,198840.0
2018-11-01 13:00:00,54.61,54.65,54.57,54.59,140120.0,54.2821,54.3218,54.2423,54.2622,140120.0
2018-11-01 13:05:00,54.62,54.63,54.5,54.53,90080.0,54.292,54.302,54.1727,54.2026,90080.0
2018-11-01 13:10:00,54.54,54.65,54.52,54.64,149900.0,54.2125,54.3218,54.1926,54.3119,149900.0
2018-11-01 13:15:00,54.58,54.66,54.58,54.63,154220.0,54.2523,54.3318,54.2523,54.302,154220.0
2018-11-01 13:20:00,54.63,54.76,54.62,54.69,306920.0,54.302,54.4312,54.292,54.3616,306920.0
2018-11-01 13:25:00,54.69,54.77,54.67,54.68,209980.0,54.3616,54.4411,54.3417,54.3517,209980.0
2018-11-01 13:30:00,54.69,54.78,54.69,54.71,187460.0,54.3616,54.4511,54.3616,54.3815,187460.0
2018-11-01 13:35:00,54.71,54.72,54.58,54.63,131740.0,54.3815,54.3914,54.2523,54.302,131740.0
2018-11-01 13:40:00,54.63,54.74,54.6,54.6,201580.0,54.302,54.4113,54.2721,54.2721,201580.0
2018-11-01 13:45:00,54.59,54.68,54.49,54.54,132020.0,54.2622,54.3517,54.1628,54.2125,132020.0
2018-11-01 13:50:00,54.54,54.58,54.49,54.51,144120.0,54.2125,54.2523,54.1628,54.1827,144120.0
2018-11-01 13:55:00,54.46,54.54,54.41,54.43,156000.0,54.133,54.2125,54.0833,54.1032,156000.0
2018-11-01 14:00:00,54.43,54.47,54.38,54.43,173000.0,54.1032,54.1429,54.0535,54.1032,173000.0
2018-11-01 14:05:00,54.42,54.43,54.32,54.34,277100.0,54.0932,54.1032,53.9938,54.0137,277100.0
2018-11-01 14:10:00,54.32,54.37,54.31,54.31,92940.0,53.9938,54.0435,53.9839,53.9839,92940.0
2018-11-01 14:15:00,54.32,54.35,54.3,54.32,154280.0,53.9938,54.0236,53.9739,53.9938,154280.0
2018-11-01 14:20:00,54.34,54.45,54.34,54.45,140560.0,54.0137,54.123,54.0137,54.123,140560.0
2018-11-01 14:25:00,54.45,54.47,54.39,54.43,230100.0,54.123,54.1429,54.0634,54.1032,230100.0
2018-11-01 14:30:00,54.42,54.44,54.29,54.36,189300.0,54.0932,54.1131,53.964,54.0336,189300.0
2018-11-01 14:35:00,54.36,54.43,54.34,54.39,173200.0,54.0336,54.1032,54.0137,54.0634,173200.0
2018-11-01 14:40:00,54.36,54.36,54.28,54.31,206400.0,54.0336,54.0336,53.9541,53.9839,206400.0
2018-11-01 14:45:00,54.31,54.4,54.3,54.39,180140.0,53.9839,54.0733,53.9739,54.0634,180140.0
2018-11-01 14:50:00,54.4,54.4,54.31,54.36,208140.0,54.0733,54.0733,53.9839,54.0336,208140.0
2018-11-01 14:55:00,54.37,54.41,54.33,54.38,268060.0,54.0435,54.0833,54.0038,54.0535,268060.0
2018-11-01 15:00:00,54.36,54.38,54.23,54.27,503540.0,54.0336,54.0535,53.9044,53.9441,503540.0
2018-11-01 15:05:00,54.26,54.29,54.2,54.29,206960.0,53.9342,53.964,53.8745,53.964,206960.0
2018-11-01 15:10:00,54.32,54.32,54.23,54.29,208580.0,53.9938,53.9938,53.9044,53.964,208580.0
2018-11-01 15:15:00,54.31,54.31,54.21,54.25,163460.0,53.9839,53.9839,53.8845,53.9242,163460.0
2018-11-01 15:20:00,54.27,54.32,54.23,54.27,298280.0,53.9441,53.9938,53.9044,53.9441,298280.0
2018-11-01 15:25:00,54.25,54.33,54.23,54.31,264860.0,53.9242,54.0038,53.9044,53.9839,264860.0
2018-11-01 15:30:00,54.29,54.31,54.2,54.22,310220.0,53.964,53.9839,53.8745,53.8944,310220.0
2018-11-01 15:35:00,54.26,54.33,54.24,54.29,237280.0,53.9342,54.0038,53.9143,53.964,237280.0
2018-11-01 15:40:00,54.29,54.38,54.24,54.37,347120.0,53.964,54.0535,53.9143,54.0435,347120.0
2018-11-01 15:45:00,54.34,54.35,54.28,54.28,618000.0,54.0137,54.0236,53.9541,53.9541,618000.0
2018-11-01 15:50:00,54.26,54.35,54.25,54.26,945480.0,53.9342,54.0236,53.9242,53.9342,945480.0
2018-11-01 15:55:00,54.27,54.35,54.19,54.29,1551900.0,53.9441,54.0236,53.8646,53.964,1551900.0
2018-11-02 09:30:00,54.44,54.68,54.18,54.43,1149360.0,54.1131,54.3517,53.8547,54.1032,1149360.0
2018-11-02 09:35:00,54.45,54.64,54.4,54.6,568420.0,54.123,54.3119,54.0733,54.2721,568420.0
2018-11-02 09:40:00,54.62,54.9,54.62,54.84,753720.0,54.292,54.5703,54.292,54.5107,753720.0
2018-11-02 09:45:00,54.84,54.86,54.65,54.67,412920.0,54.5107,54.5306,54.3218,54.3417,412920.0
2018-11-02 09:50:00,54.7,54.74,54.5,54.58,365980.0,54.3715,54.4113,54.1727,54.2523,365980.0
2018-11-02 09:55:00,54.55,54.59,54.21,54.3,538700.0,54.2224,54.2622,53.8845,53.9739,538700.0
2018-11-02 10:00:00,54.28,54.31,53.99,54.01,376060.0,53.9541,53.9839,53.6658,53.6857,376060.0
2018-11-02 10:05:00,54.01,54.12,53.93,54.09,328560.0,53.6857,53.795,53.6062,53.7652,328560.0
2018-11-02 10:10:00,54.08,54.08,53.88,53.96,621720.0,53.7553,53.7553,53.5565,53.636,621720.0
2018-11-02 10:15:00,53.96,54.25,53.89,54.12,460400.0,53.636,53.9242,53.5664,53.795,460400.0
2018-11-02 10:20:00,54.16,54.19,53.89,54.03,424040.0,53.8348,53.8646,53.5664,53.7056,424040.0
2018-11-02 10:25:00,54.03,54.03,53.82,53.82,195560.0,53.7056,53.7056,53.4968,53.4968,195560.0
2018-11-02 10:30:00,53.84,53.92,53.73,53.82,513500.0,53.5167,53.5962,53.4074,53.4968,513500.0
2018-11-02 10:35:00,53.8,53.85,53.65,53.7,216660.0,53.4769,53.5266,53.3278,53.3775,216660.0
2018-11-02 10:40:00,53.66,53.79,53.53,53.69,515560.0,53.3378,53.467,53.2086,53.3676,515560.0
2018-11-02 10:45:00,53.69,53.87,53.68,53.71,236380.0,53.3676,53.5465,53.3577,53.3875,236380.0
2018-11-02 10:50:00,53.73,54.0,53.73,53.89,294380.0,53.4074,53.6757,53.4074,53.5664,294380.0
2018-11-02 10:55:00,53.88,54.09,53.88,54.09,262840.0,53.5565,53.7652,53.5565,53.7652,262840.0
2018-11-02 11:00:00,54.12,54.12,53.85,53.85,186060.0,53.795,53.795,53.5266,53.5266,186060.0
2018-11-02 11:05:00,53.88,54.04,53.77,54.02,123060.0,53.5565,53.7155,53.4471,53.6956,123060.0
2018-11-02 11:10:00,54.05,54.07,53.82,53.85,205060.0,53.7254,53.7453,53.4968,53.5266,205060.0
2018-11-02 11:15:00,53.87,53.9,53.72,53.79,213600.0,53.5465,53.5763,53.3974,53.467,213600.0
2018-11-02 11:20:00,53.79,53.8,53.63,53.8,219260.0,53.467,53.4769,53.308,53.4769,219260.0
2018-11-02 11:25:00,53.82,53.95,53.74,53.95,157180.0,53.4968,53.626,53.4173,53.626,157180.0
2018-11-02 11:30:00,53.94,54.0,53.91,53.93,76600.0,53.6161,53.6757,53.5863,53.6062,76600.0
2018-11-02 11:35:00,53.88,54.03,53.83,54.02,92800.0,53.5565,53.7056,53.5068,53.6956,92800.0
2018-11-02 11:40:00,54.01,54.05,53.86,53.88,208000.0,53.6857,53.7254,53.5366,53.5565,208000.0
2018-11-02 11:45:00,53.84,53.95,53.77,53.94,106180.0,53.5167,53.626,53.4471,53.6161,106180.0
2018-11-02 11:50:00,53.93,53.98,53.85,53.88,135260.0,53.6062,53.6559,53.5266,53.5565,135260.0
2018-11-02 11:55:00,53.88,54.08,53.83,54.08,135960.0,53.5565,53.7553,53.5068,53.7553,135960.0
2018-11-02 12:00:00,54.09,54.09,53.99,54.08,130080.0,53.7652,53.7652,53.6658,53.7553,130080.0
2018-11-02 12:05:00,54.08,54.09,53.91,53.91,95400.0,53.7553,53.7652,53.5863,53.5863,95400.0
2018-11-02 12:10:00,53.88,53.97,53.84,53.88,58420.0,53.5565,53.6459,53.5167,53.5565,58420.0
2018-11-02 12:15:00,53.88,54.01,53.87,53.94,88420.0,53.5565,53.6857,53.5465,53.6161,88420.0
2018-11-02 12:20:00,53.94,53.99,53.9,53.94,130500.0,53.6161,53.6658,53.5763,53.6161,130500.0
2018-11-02 12:25:00,53.93,53.98,53.87,53.94,62320.0,53.6062,53.6559,53.5465,53.6161,62320.0
2018-11-02 12:30:00,53.98,54.0,53.75,53.77,172440.0,53.6559,53.6757,53.4272,53.4471,172440.0
2018-11-02 12:35:00,53.8,53.88,53.72,53.75,122840.0,53.4769,53.5565,53.3974,53.4272,122840.0
2018-11-02 12:40:00,53.73,53.88,53.73,53.8,248600.0,53.4074,53.5565,53.4074,53.4769,248600.0
2018-11-02 12:45:00,53.81,53.86,53.7,53.78,188520.0,53.4869,53.5366,53.3775,53.4571,188520.0
2018-11-02 12:50:00,53.79,53.79,53.57,53.6,210900.0,53.467,53.467,53.2483,53.2781,210900.0
2018-11-02 12:55:00,53.63,53.63,53.51,53.6,292160.0,53.308,53.308,53.1887,53.2781,292160.0
2018-11-02 13:00:00,53.59,53.59,53.4,53.43,751900.0,53.2682,53.2682,53.0793,53.1092,751900.0
2018-11-02 13:05:00,53.43,53.59,53.38,53.54,209860.0,53.1092,53.2682,53.0595,53.2185,209860.0
2018-11-02 13:10:00,53.54,53.77,53.52,53.77,204940.0,53.2185,53.4471,53.1986,53.4471,204940.0
2018-11-02 13:15:00,53.77,53.77,53.69,53.76,98000.0,53.4471,53.4471,53.3676,53.4372,98000.0
2018-11-02 13:20:00,53.77,53.8,53.65,53.73,179000.0,53.4471,53.4769,53.3278,53.4074,179000.0
2018-11-02 13:25:00,53.72,53.72,53.62,53.68,84720.0,53.3974,53.3974,53.298,53.3577,84720.0
2018-11-02 13:30:00,53.67,53.75,53.65,53.66,74260.0,53.3477,53.4272,53.3278,53.3378,74260.0
2018-11-02 13:35:00,53.67,53.76,53.63,53.74,300080.0,53.3477,53.4372,53.308,53.4173,300080.0
2018-11-02 13:40:00,53.73,53.85,53.69,53.8,146700.0,53.4074,53.5266,53.3676,53.4769,146700.0
2018-11-02 13:45:00,53.75,53.93,53.75,53.87,96400.0,53.4272,53.6062,53.4272,53.5465,96400.0
2018-11-02 13:50:00,53.85,53.87,53.74,53.76,182260.0,53.5266,53.5465,53.4173,53.4372,182260.0
2018-11-02 13:55:00,53.71,53.75,53.7,53.75,41720.0,53.3875,53.4272,53.3775,53.4272,41720.0
2018-11-02 14:00:00,53.71,53.73,53.66,53.69,115820.0,53.3875,53.4074,53.3378,53.3676,115820.0
2018-11-02 14:05:00,53.66,53.66,53.59,53.59,118240.0,53.3378,53.3378,53.2682,53.2682,118240.0
2018-11-02 14:10:00,53.56,53.58,53.49,53.52,101940.0,53.2384,53.2583,53.1688,53.1986,101940.0
2018-11-02 14:15:00,53.53,53.65,53.46,53.64,94000.0,53.2086,53.3278,53.139,53.3179,94000.0
2018-11-02 14:20:00,53.67,53.67,53.47,53.5,91680.0,53.3477,53.3477,53.1489,53.1787,91680.0
2018-11-02 14:25:00,53.5,54.01,53.41,53.96,370740.0,53.1787,53.6857,53.0893,53.636,370740.0
2018-11-02 14:30:00,53.88,54.03,53.77,53.9,98900.0,53.5565,53.7056,53.4471,53.5763,98900.0
2018-11-02 14:35:00,53.89,53.96,53.73,53.73,176800.0,53.5664,53.636,53.4074,53.4074,176800.0
2018-11-02 14:40:00,53.76,53.81,53.65,53.71,346700.0,53.4372,53.4869,53.3278,53.3875,346700.0
2018-11-02 14:45:00,53.73,53.74,53.62,53.63,156960.0,53.4074,53.4173,53.298,53.308,156960.0
2018-11-02 14:50:00,53.63,53.76,53.61,53.73,293300.0,53.308,53.4372,53.2881,53.4074,293300.0
2018-11-02 14:55:00,53.74,53.74,53.62,53.63,275860.0,53.4173,53.4173,53.298,53.308,275860.0
2018-11-02 15:00:00,53.63,53.68,53.45,53.49,307140.0,53.308,53.3577,53.129,53.1688,307140.0
2018-11-02 15:05:00,53.5,53.53,53.43,53.48,224260.0,53.1787,53.2086,53.1092,53.1589,224260.0
2018-11-02 15:10:00,53.46,53.69,53.42,53.62,595820.0,53.139,53.3676,53.0992,53.298,595820.0
2018-11-02 15:15:00,53.62,53.66,53.57,53.59,311680.0,53.298,53.3378,53.2483,53.2682,311680.0
2018-11-02 15:20:00,53.61,53.69,53.57,53.69,240120.0,53.2881,53.3676,53.2483,53.3676,240120.0
2018-11-02 15:25:00,53.71,53.78,53.57,53.61,266440.0,53.3875,53.4571,53.2483,53.2881,266440.0
2018-11-02 15:30:00,53.62,53.62,53.47,53.5,323900.0,53.298,53.298,53.1489,53.1787,323900.0
2018-11-02 15:35:00,53.5,53.5,53.41,53.48,372940.0,53.1787,53.1787,53.0893,53.1589,372940.0
2018-11-02 15:40:00,53.5,53.57,53.48,53.53,270120.0,53.1787,53.2483,53.1589,53.2086,270120.0
2018-11-02 15:45:00,53.52,53.58,53.47,53.55,378260.0,53.1986,53.2583,53.1489,53.2284,378260.0
2018-11-02 15:50:00,53.57,53.61,53.51,53.52,369580.0,53.2483,53.2881,53.1887,53.1986,369580.0
2018-11-02 15:55:00,53.5,53.67,53.5,53.64,1640500.0,53.1787,53.3477,53.1787,53.3179,1640500.0
2018-11-05 09:30:00,53.63,53.67,52.95,53.38,1600560.0,53.308,53.3477,52.632,53.0595,1600560.0
2018-11-05 09:35:00,53.31,53.42,52.94,52.99,548680.0,52.9899,53.0992,52.6221,52.6718,548680.0
2018-11-05 09:40:00,53.0,53.1,52.61,52.62,580380.0,52.6817,52.7811,52.2941,52.304,580380.0
2018-11-05 09:45:00,52.63,52.84,52.56,52.61,617400.0,52.314,52.5227,52.2444,52.2941,617400.0
2018-11-05 09:50:00,52.58,52.8,52.58,52.77,418580.0,52.2643,52.483,52.2643,52.4531,418580.0
2018-11-05 09:55:00,52.79,52.93,52.76,52.81,315260.0,52.473,52.6122,52.4432,52.4929,315260.0
2018-11-05 10:00:00,52.81,52.85,52.55,52.66,250040.0,52.4929,52.5327,52.2345,52.3438,250040.0
2018-11-05 10:05:00,52.69,52.77,52.66,52.66,187900.0,52.3736,52.4531,52.3438,52.3438,187900.0
2018-11-05 10:10:00,52.65,52.7,52.53,52.56,276060.0,52.3339,52.3836,52.2146,52.2444,276060.0
2018-11-05 10:15:00,52.56,52.7,52.51,52.56,411460.0,52.2444,52.3836,52.1947,52.2444,411460.0
2018-11-05 10:20:00,52.58,52.62,52.27,52.35,644420.0,52.2643,52.304,51.9561,52.0357,644420.0
2018-11-05 10:25:00,52.33,52.4,52.27,52.33,471060.0,52.0158,52.0854,51.9561,52.0158,471060.0
2018-11-05 10:30:00,52.35,52.43,52.3,52.32,700200.0,52.0357,52.1152,51.986,52.0058,700200.0
2018-11-05 10:35:00,52.3,52.34,52.21,52.25,492820.0,51.986,52.0257,51.8965,51.9363,492820.0
2018-11-05 10:40:00,52.22,52.25,52.1,52.23,486800.0,51.9064,51.9363,51.7872,51.9164,486800.0
2018-11-05 10:45:00,52.24,52.24,52.11,52.18,173800.0,51.9263,51.9263,51.7971,51.8667,173800.0
2018-11-05 10:50:00,52.15,52.23,52.05,52.2,411760.0,51.8369,51.9164,51.7375,51.8866,411760.0
2018-11-05 10:55:00,52.21,52.57,52.17,52.44,396840.0,51.8965,52.2543,51.8567,52.1251,396840.0
2018-11-05 11:00:00,52.44,52.49,52.36,52.45,266180.0,52.1251,52.1748,52.0456,52.1351,266180.0
2018-11-05 11:05:00,52.46,52.58,52.37,52.37,147560.0,52.145,52.2643,52.0555,52.0555,147560.0
2018-11-05 11:10:00,52.39,52.45,52.37,52.44,95840.0,52.0754,52.1351,52.0555,52.1251,95840.0
2018-11-05 11:15:00,52.45,52.45,52.24,52.27,294020.0,52.1351,52.1351,51.9263,51.9561,294020.0
2018-11-05 11:20:00,52.25,52.26,52.04,52.05,536420.0,51.9363,51.9462,51.7275,51.7375,536420.0
2018-11-05 11:25:00,52.05,52.08,51.93,52.03,405580.0,51.7375,51.7673,51.6182,51.7176,405580.0
2018-11-05 11:30:00,51.99,52.02,51.9,51.99,360280.0,51.6778,51.7076,51.5884,51.6778,360280.0
2018-11-05 11:35:00,51.98,52.03,51.8,51.82,330840.0,51.6679,51.7176,51.489,51.5088,330840.0
2018-11-05 11:40:00,51.82,51.91,51.78,51.86,462640.0,51.5088,51.5983,51.4691,51.5486,462640.0
2018-11-05 11:45:00,51.85,51.94,51.85,51.94,248340.0,51.5387,51.6281,51.5387,51.6281,248340.0
2018-11-05 11:50:00,51.94,51.96,51.83,51.88,263200.0,51.6281,51.648,51.5188,51.5685,263200.0
2018-11-05 11:55:00,51.88,51.92,51.82,51.9,608800.0,51.5685,51.6082,51.5088,51.5884,608800.0
2018-11-05 12:00:00,51.92,51.93,51.83,51.86,298140.0,51.6082,51.6182,51.5188,51.5486,298140.0
2018-11-05 12:05:00,51.85,51.87,51.77,51.78,217120.0,51.5387,51.5585,51.4591,51.4691,217120.0
2018-11-05 12:10:00,51.77,51.8,51.7,51.76,291260.0,51.4591,51.489,51.3896,51.4492,291260.0
2018-11-05 12:15:00,51.73,51.83,51.73,51.83,319380.0,51.4194,51.5188,51.4194,51.5188,319380.0
2018-11-05 12:20:00,51.83,52.04,51.83,52.04,340680.0,51.5188,51.7275,51.5188,51.7275,340680.0
2018-11-05 12:25:00,52.07,52.09,51.97,51.98,161280.0,51.7573,51.7772,51.6579,51.6679,161280.0
2018-11-05 12:30:00,51.98,52.04,51.98,51.98,112420.0,51.6679,51.7275,51.6679,51.6679,112420.0
2018-11-05 12:35:00,51.98,52.0,51.94,52.0,84520.0,51.6679,51.6878,51.6281,51.6878,84520.0
2018-11-05 12:40:00,52.02,52.04,51.94,52.0,103840.0,51.7076,51.7275,51.6281,51.6878,103840.0
2018-11-05 12:45:00,52.04,52.04,51.9,51.92,126260.0,51.7275,51.7275,51.5884,51.6082,126260.0
2018-11-05 12:50:00,51.91,51.97,51.9,51.97,83800.0,51.5983,51.6579,51.5884,51.6579,83800.0
2018-11-05 12:55:00,52.0,52.04,51.94,52.01,83000.0,51.6878,51.7275,51.6281,51.6977,83000.0
2018-11-05 13:00:00,52.03,52.06,51.99,52.05,76900.0,51.7176,51.7474,51.6778,51.7375,76900.0
2018-11-05 13:05:00,52.05,52.1,51.99,52.09,119040.0,51.7375,51.7872,51.6778,51.7772,119040.0
2018-11-05 13:10:00,52.1,52.18,52.03,52.17,102360.0,51.7872,51.8667,51.7176,51.8567,102360.0
2018-11-05 13:15:00,52.17,52.23,52.14,52.21,201060.0,51.8567,51.9164,51.8269,51.8965,201060.0
2018-11-05 13:20:00,52.22,52.26,52.16,52.21,116040.0,51.9064,51.9462,51.8468,51.8965,116040.0
2018-11-05 13:25:00,52.2,52.22,52.16,52.19,125600.0,51.8866,51.9064,51.8468,51.8766,125600.0
2018-11-05 13:30:00,52.19,52.3,52.16,52.18,168600.0,51.8766,51.986,51.8468,51.8667,168600.0
2018-11-05 13:35:00,52.21,52.24,52.13,52.22,84000.0,51.8965,51.9263,51.817,51.9064,84000.0
2018-11-05 13:40:00,52.25,52.29,52.2,52.28,86260.0,51.9363,51.976,51.8866,51.9661,86260.0
2018-11-05 13:45:00,52.3,52.33,52.26,52.29,113040.0,51.986,52.0158,51.9462,51.976,113040.0
2018-11-05 13:50:00,52.28,52.35,52.21,52.3,86080.0,51.9661,52.0357,51.8965,51.986,86080.0
2018-11-05 13:55:00,52.3,52.38,52.3,52.3,78000.0,51.986,52.0655,51.986,51.986,78000.0
2018-11-05 14:00:00,52.29,52.31,52.2,52.22,166300.0,51.976,51.9959,51.8866,51.9064,166300.0
2018-11-05 14:05:00,52.25,52.25,52.16,52.21,193220.0,51.9363,51.9363,51.8468,51.8965,193220.0
2018-11-05 14:10:00,52.2,52.29,52.2,52.28,83880.0,51.8866,51.976,51.8866,51.9661,83880.0
2018-11-05 14:15:00,52.27,52.4,52.22,52.4,109460.0,51.9561,52.0854,51.9064,52.0854,109460.0
2018-11-05 14:20:00,52.41,52.6,52.41,52.55,274940.0,52.0953,52.2842,52.0953,52.2345,274940.0
2018-11-05 14:25:00,52.6,52.6,52.51,52.55,131180.0,52.2842,52.2842,52.1947,52.2345,131180.0
2018-11-05 14:30:00,52.53,52.57,52.42,52.48,300960.0,52.2146,52.2543,52.1052,52.1649,300960.0
2018-11-05 14:35:00,52.48,52.49,52.43,52.46,82300.0,52.1649,52.1748,52.1152,52.145,82300.0
2018-11-05 14:40:00,52.47,52.58,52.47,52.58,132460.0,52.1549,52.2643,52.1549,52.2643,132460.0
2018-11-05 14:45:00,52.6,52.71,52.6,52.64,337020.0,52.2842,52.3935,52.2842,52.3239,337020.0
2018-11-05 14:50:00,52.67,52.72,52.64,52.67,195600.0,52.3537,52.4034,52.3239,52.3537,195600.0
2018-11-05 14:55:00,52.67,52.68,52.59,52.59,263260.0,52.3537,52.3637,52.2742,52.2742,263260.0
2018-11-05 15:00:00,52.59,52.6,52.52,52.53,174800.0,52.2742,52.2842,52.2046,52.2146,174800.0
2018-11-05 15:05:00,52.53,52.63,52.51,52.58,443920.0,52.2146,52.314,52.1947,52.2643,443920.0
2018-11-05 15:10:00,52.59,52.69,52.59,52.69,203720.0,52.2742,52.3736,52.2742,52.3736,203720.0
2018-11-05 15:15:00,52.66,52.66,52.55,52.55,88000.0,52.3438,52.3438,52.2345,52.2345,88000.0
2018-11-05 15:20:00,52.57,52.57,52.48,52.5,320500.0,52.2543,52.2543,52.1649,52.1848,320500.0
2018-11-05 15:25:00,52.49,52.49,52.42,52.49,175660.0,52.1748,52.1748,52.1052,52.1748,175660.0
2018-11-05 15:30:00,52.5,52.5,52.38,52.44,274360.0,52.1848,52.1848,52.0655,52.1251,274360.0
2018-11-05 15:35:00,52.44,52.5,52.4,52.41,211420.0,52.1251,52.1848,52.0854,52.0953,211420.0
2018-11-05 15:40:00,52.41,52.52,52.38,52.52,294380.0,52.0953,52.2046,52.0655,52.2046,294380.0
2018-11-05 15:45:00,52.52,52.6,52.46,52.59,371440.0,52.2046,52.2842,52.145,52.2742,371440.0
2018-11-05 15:50:00,52.59,52.69,52.53,52.69,647560.0,52.2742,52.3736,52.2146,52.3736,647560.0
2018-11-05 15:55:00,52.73,52.83,52.7,52.81,1511100.0,52.4134,52.5128,52.3836,52.4929,1511100.0
2018-11-06 09:30:00,52.75,53.21,52.68,53.08,999240.0,52.4333,52.8905,52.3637,52.7613,999240.0
2018-11-06 09:35:00,53.1,53.6,53.1,53.52,540780.0,52.7811,53.2781,52.7811,53.1986,540780.0
2018-11-06 09:40:00,53.57,53.79,53.53,53.74,1182820.0,53.2483,53.467,53.2086,53.4173,1182820.0
2018-11-06 09:45:00,53.78,53.99,53.78,53.91,770760.0,53.4571,53.6658,53.4571,53.5863,770760.0
2018-11-06 09:50:00,53.92,53.92,53.71,53.73,443020.0,53.5962,53.5962,53.3875,53.4074,443020.0
2018-11-06 09:55:00,53.74,53.85,53.69,53.72,259260.0,53.4173,53.5266,53.3676,53.3974,259260.0
2018-11-06 10:00:00,53.74,53.81,53.66,53.69,218000.0,53.4173,53.4869,53.3378,53.3676,218000.0
2018-11-06 10:05:00,53.7,53.7,53.51,53.56,224940.0,53.3775,53.3775,53.1887,53.2384,224940.0
2018-11-06 10:10:00,53.61,53.7,53.56,53.65,201720.0,53.2881,53.3775,53.2384,53.3278,201720.0
2018-11-06 10:15:00,53.69,53.72,53.59,53.6,105040.0,53.3676,53.3974,53.2682,53.2781,105040.0
2018-11-06 10:20:00,53.58,53.65,53.58,53.65,108000.0,53.2583,53.3278,53.2583,53.3278,108000.0
2018-11-06 10:25:00,53.65,53.69,53.55,53.58,506360.0,53.3278,53.3676,53.2284,53.2583,506360.0
2018-11-06 10:30:00,53.6,53.61,53.48,53.57,156560.0,53.2781,53.2881,53.1589,53.2483,156560.0
2018-11-06 10:35:00,53.57,53.57,53.26,53.32,153740.0,53.2483,53.2483,52.9402,52.9998,153740.0
2018-11-06 10:40:00,53.32,53.38,53.26,53.38,151920.0,52.9998,53.0595,52.9402,53.0595,151920.0
2018-11-06 10:45:00,53.41,53.44,53.35,53.35,46000.0,53.0893,53.1191,53.0296,53.0296,46000.0
2018-11-06 10:50:00,53.38,53.39,53.23,53.37,59460.0,53.0595,53.0694,52.9104,53.0495,59460.0
2018-11-06 10:55:00,53.37,53.4,53.26,53.26,72380.0,53.0495,53.0793,52.9402,52.9402,72380.0
2018-11-06 11:00:00,53.29,53.3,53.13,53.19,187780.0,52.97,52.9799,52.811,52.8706,187780.0
2018-11-06 11:05:00,53.22,53.32,53.19,53.24,78220.0,52.9004,52.9998,52.8706,52.9203,78220.0
2018-11-06 11:10:00,53.23,53.5,53.23,53.5,127320.0,52.9104,53.1787,52.9104,53.1787,127320.0
2018-11-06 11:15:00,53.49,53.51,53.4,53.4,70780.0,53.1688,53.1887,53.0793,53.0793,70780.0
2018-11-06 11:20:00,53.39,53.39,53.2,53.27,40040.0,53.0694,53.0694,52.8805,52.9501,40040.0
2018-11-06 11:25:00,53.23,53.31,53.22,53.25,45400.0,52.9104,52.9899,52.9004,52.9302,45400.0
2018-11-06 11:30:00,53.23,53.24,53.07,53.13,173520.0,52.9104,52.9203,52.7513,52.811,173520.0
2018-11-06 11:35:00,53.13,53.25,53.08,53.25,152900.0,52.811,52.9302,52.7613,52.9302,152900.0
2018-11-06 11:40:00,53.26,53.33,53.23,53.28,144920.0,52.9402,53.0098,52.9104,52.9601,144920.0
2018-11-06 11:45:00,53.32,53.34,53.25,53.29,90100.0,52.9998,53.0197,52.9302,52.97,90100.0
2018-11-06 11:50:00,53.29,53.32,53.25,53.25,64820.0,52.97,52.9998,52.9302,52.9302,64820.0
2018-11-06 11:55:00,53.23,53.34,53.23,53.26,84920.0,52.9104,53.0197,52.9104,52.9402,84920.0
2018-11-06 12:00:00,53.33,53.33,53.25,53.27,84480.0,53.0098,53.0098,52.9302,52.9501,84480.0
2018-11-06 12:05:00,53.32,53.44,53.32,53.35,109260.0,52.9998,53.1191,52.9998,53.0296,109260.0
2018-11-06 12:10:00,53.37,53.42,53.36,53.39,34000.0,53.0495,53.0992,53.0396,53.0694,34000.0
2018-11-06 12:15:00,53.4,53.4,53.34,53.35,101500.0,53.0793,53.0793,53.0197,53.0296,101500.0
2018-11-06 12:20:00,53.38,53.44,53.34,53.4,118820.0,53.0595,53.1191,53.0197,53.0793,118820.0
2018-11-06 12:25:00,53.39,53.46,53.35,53.42,76940.0,53.0694,53.139,53.0296,53.0992,76940.0
2018-11-06 12:30:00,53.4,53.5,53.4,53.46,83440.0,53.0793,53.1787,53.0793,53.139,83440.0
2018-11-06 12:35:00,53.47,53.53,53.46,53.52,93800.0,53.1489,53.2086,53.139,53.1986,93800.0
2018-11-06 12:40:00,53.55,53.6,53.54,53.58,85400.0,53.2284,53.2781,53.2185,53.2583,85400.0
2018-11-06 12:45:00,53.57,53.6,53.51,53.52,89840.0,53.2483,53.2781,53.1887,53.1986,89840.0
2018-11-06 12:50:00,53.53,53.54,53.49,53.53,39720.0,53.2086,53.2185,53.1688,53.2086,39720.0
2018-11-06 12:55:00,53.51,53.52,53.46,53.5,115000.0,53.1887,53.1986,53.139,53.1787,115000.0
2018-11-06 13:00:00,53.52,53.58,53.51,53.55,88760.0,53.1986,53.2583,53.1887,53.2284,88760.0
2018-11-06 13:05:00,53.55,53.57,53.55,53.55,63080.0,53.2284,53.2483,53.2284,53.2284,63080.0
2018-11-06 13:10:00,53.54,53.57,53.52,53.56,68000.0,53.2185,53.2483,53.1986,53.2384,68000.0
2018-11-06 13:15:00,53.58,53.6,53.56,53.59,75200.0,53.2583,53.2781,53.2384,53.2682,75200.0
2018-11-06 13:20:00,53.56,53.56,53.53,53.54,44000.0,53.2384,53.2384,53.2086,53.2185,44000.0
2018-11-06 13:25:00,53.52,53.53,53.38,53.41,122420.0,53.1986,53.2086,53.0595,53.0893,122420.0
2018-11-06 13:30:00,53.39,53.49,53.37,53.47,44100.0,53.0694,53.1688,53.0495,53.1489,44100.0
2018-11-06 13:35:00,53.48,53.48,53.4,53.45,42580.0,53.1589,53.1589,53.0793,53.129,42580.0
2018-11-06 13:40:00,53.47,53.48,53.42,53.42,56000.0,53.1489,53.1589,53.0992,53.0992,56000.0
2018-11-06 13:45:00,53.4,53.41,53.31,53.32,102000.0,53.0793,53.0893,52.9899,52.9998,102000.0
2018-11-06 13:50:00,53.35,53.38,53.34,53.36,78480.0,53.0296,53.0595,53.0197,53.0396,78480.0
2018-11-06 13:55:00,53.36,53.38,53.27,53.3,124220.0,53.0396,53.0595,52.9501,52.9799,124220.0
2018-11-06 14:00:00,53.3,53.31,53.2,53.3,177960.0,52.9799,52.9899,52.8805,52.9799,177960.0
2018-11-06 14:05:00,53.28,53.3,53.24,53.24,46000.0,52.9601,52.9799,52.9203,52.9203,46000.0
2018-11-06 14:10:00,53.24,53.24,53.11,53.11,90400.0,52.9203,52.9203,52.7911,52.7911,90400.0
2018-11-06 14:15:00,53.14,53.16,53.06,53.14,100860.0,52.8209,52.8408,52.7414,52.8209,100860.0
2018-11-06 14:20:00,53.13,53.13,53.01,53.02,144000.0,52.811,52.811,52.6917,52.7016,144000.0
2018-11-06 14:25:00,53.02,53.02,52.85,52.92,223100.0,52.7016,52.7016,52.5327,52.6022,223100.0
2018-11-06 14:30:00,52.89,52.94,52.86,52.9,241780.0,52.5724,52.6221,52.5426,52.5823,241780.0
2018-11-06 14:35:00,52.92,53.01,52.89,52.93,160300.0,52.6022,52.6917,52.5724,52.6122,160300.0
2018-11-06 14:40:00,52.93,52.98,52.92,52.94,39700.0,52.6122,52.6619,52.6022,52.6221,39700.0
2018-11-06 14:45:00,52.96,53.06,52.96,53.05,71000.0,52.642,52.7414,52.642,52.7314,71000.0
2018-11-06 14:50:00,53.08,53.13,53.06,53.11,112000.0,52.7613,52.811,52.7414,52.7911,112000.0
2018-11-06 14:55:00,53.12,53.17,53.12,53.13,120740.0,52.801,52.8507,52.801,52.811,120740.0
2018-11-06 15:00:00,53.11,53.18,53.02,53.16,130340.0,52.7911,52.8607,52.7016,52.8408,130340.0
2018-11-06 15:05:00,53.18,53.22,53.14,53.15,92000.0,52.8607,52.9004,52.8209,52.8308,92000.0
2018-11-06 15:10:00,53.16,53.26,53.16,53.19,79000.0,52.8408,52.9402,52.8408,52.8706,79000.0
2018-11-06 15:15:00,53.19,53.27,53.19,53.27,63620.0,52.8706,52.9501,52.8706,52.9501,63620.0
2018-11-06 15:20:00,53.22,53.32,53.17,53.29,108180.0,52.9004,52.9998,52.8507,52.97,108180.0
2018-11-06 15:25:00,53.3,53.34,53.27,53.34,91960.0,52.9799,53.0197,52.9501,53.0197,91960.0
2018-11-06 15:30:00,53.34,53.4,53.32,53.36,187400.0,53.0197,53.0793,52.9998,53.0396,187400.0
2018-11-06 15:35:00,53.39,53.45,53.33,53.35,209540.0,53.0694,53.129,53.0098,53.0296,209540.0
2018-11-06 15:40:00,53.34,53.39,53.31,53.31,168060.0,53.0197,53.0694,52.9899,52.9899,168060.0
2018-11-06 15:45:00,53.31,53.37,53.24,53.34,322160.0,52.9899,53.0495,52.9203,53.0197,322160.0
2018-11-06 15:50:00,53.38,53.46,53.32,53.39,388020.0,53.0595,53.139,52.9998,53.0694,388020.0
2018-11-06 15:55:00,53.4,53.57,53.39,53.49,747800.0,53.0793,53.2483,53.0694,53.1688,747800.0
2018-11-07 09:30:00,54.21,54.44,54.03,54.43,1741120.0,53.8845,54.1131,53.7056,54.1032,1741120.0
2018-11-07 09:35:00,54.43,54.71,54.16,54.67,925320.0,54.1032,54.3815,53.8348,54.3417,925320.0
2018-11-07 09:40:00,54.65,54.74,54.55,54.64,1097020.0,54.3218,54.4113,54.2224,54.3119,1097020.0
2018-11-07 09:45:00,54.61,54.64,54.28,54.4,474920.0,54.2821,54.3119,53.9541,54.0733,474920.0
2018-11-07 09:50:00,54.41,54.59,54.33,54.42,430080.0,54.0833,54.2622,54.0038,54.0932,430080.0
2018-11-07 09:55:00,54.4,54.45,54.29,54.34,273140.0,54.0733,54.123,53.964,54.0137,273140.0
2018-11-07 10:00:00,54.35,54.67,54.33,54.61,532320.0,54.0236,54.3417,54.0038,54.2821,532320.0
2018-11-07 10:05:00,54.61,54.74,54.57,54.73,568320.0,54.2821,54.4113,54.2423,54.4014,568320.0
2018-11-07 10:10:00,54.72,54.78,54.65,54.78,535180.0,54.3914,54.4511,54.3218,54.4511,535180.0
2018-11-07 10:15:00,54.76,54.81,54.68,54.72,401920.0,54.4312,54.4809,54.3517,54.3914,401920.0
2018-11-07 10:20:00,54.71,54.81,54.69,54.72,204980.0,54.3815,54.4809,54.3616,54.3914,204980.0
2018-11-07 10:25:00,54.73,54.95,54.72,54.91,431800.0,54.4014,54.62,54.3914,54.5803,431800.0
2018-11-07 10:30:00,54.91,55.13,54.91,55.09,642440.0,54.5803,54.799,54.5803,54.7592,642440.0
2018-11-07 10:35:00,55.07,55.38,55.07,55.37,732920.0,54.7393,55.0475,54.7393,55.0375,732920.0
2018-11-07 10:40:00,55.37,55.45,55.09,55.09,751240.0,55.0375,55.117,54.7592,54.7592,751240.0
2018-11-07 10:45:00,55.11,55.23,55.06,55.12,249000.0,54.7791,54.8984,54.7294,54.789,249000.0
2018-11-07 10:50:00,55.1,55.11,54.94,54.94,465660.0,54.7691,54.7791,54.6101,54.6101,465660.0
2018-11-07 10:55:00,54.95,55.07,54.86,54.91,247540.0,54.62,54.7393,54.5306,54.5803,247540.0
2018-11-07 11:00:00,54.92,54.93,54.72,54.79,359120.0,54.5902,54.6002,54.3914,54.461,359120.0
2018-11-07 11:05:00,54.81,54.94,54.75,54.85,233520.0,54.4809,54.6101,54.4212,54.5206,233520.0
2018-11-07 11:10:00,54.87,54.97,54.84,54.9,249800.0,54.5405,54.6399,54.5107,54.5703,249800.0
2018-11-07 11:15:00,54.92,54.96,54.84,54.85,212660.0,54.5902,54.63,54.5107,54.5206,212660.0
2018-11-07 11:20:00,54.84,54.89,54.79,54.88,209060.0,54.5107,54.5604,54.461,54.5505,209060.0
2018-11-07 11:25:00,54.88,54.88,54.72,54.75,176400.0,54.5505,54.5505,54.3914,54.4212,176400.0
2018-11-07 11:30:00,54.76,54.88,54.75,54.79,111880.0,54.4312,54.5505,54.4212,54.461,111880.0
2018-11-07 11:35:00,54.79,54.88,54.76,54.78,90120.0,54.461,54.5505,54.4312,54.4511,90120.0
2018-11-07 11:40:00,54.79,54.82,54.77,54.79,205040.0,54.461,54.4908,54.4411,54.461,205040.0
2018-11-07 11:45:00,54.79,54.85,54.78,54.83,188660.0,54.461,54.5206,54.4511,54.5008,188660.0
2018-11-07 11:50:00,54.82,54.85,54.69,54.85,238840.0,54.4908,54.5206,54.3616,54.5206,238840.0
2018-11-07 11:55:00,54.85,55.13,54.81,55.12,474020.0,54.5206,54.799,54.4809,54.789,474020.0
2018-11-07 12:00:00,55.12,55.17,55.02,55.16,205740.0,54.789,54.8387,54.6896,54.8288,205740.0
2018-11-07 12:05:00,55.16,55.18,54.93,54.94,252440.0,54.8288,54.8487,54.6002,54.6101,252440.0
2018-11-07 12:10:00,54.95,54.96,54.85,54.89,156540.0,54.62,54.63,54.5206,54.5604,156540.0
2018-11-07 12:15:00,54.89,54.89,54.8,54.84,50000.0,54.5604,54.5604,54.4709,54.5107,50000.0
2018-11-07 12:20:00,54.85,54.86,54.78,54.8,81640.0,54.5206,54.5306,54.4511,54.4709,81640.0
2018-11-07 12:25:00,54.83,54.89,54.77,54.77,153780.0,54.5008,54.5604,54.4411,54.4411,153780.0
2018-11-07 12:30:00,54.78,54.91,54.78,54.91,140340.0,54.4511,54.5803,54.4511,54.5803,140340.0
2018-11-07 12:35:00,54.93,54.93,54.82,54.88,96360.0,54.6002,54.6002,54.4908,54.5505,96360.0
2018-11-07 12:40:00,54.91,54.95,54.86,54.87,159400.0,54.5803,54.62,54.5306,54.5405,159400.0
2018-11-07 12:45:00,54.87,54.92,54.83,54.89,115980.0,54.5405,54.5902,54.5008,54.5604,115980.0
2018-11-07 12:50:00,54.88,55.04,54.87,55.01,230280.0,54.5505,54.7095,54.5405,54.6797,230280.0
2018-11-07 12:55:00,55.02,55.07,54.96,54.97,178040.0,54.6896,54.7393,54.63,54.6399,178040.0
2018-11-07 13:00:00,55.0,55.09,54.99,54.99,233100.0,54.6697,54.7592,54.6598,54.6598,233100.0
2018-11-07 13:05:00,54.99,55.04,54.95,55.0,92000.0,54.6598,54.7095,54.62,54.6697,92000.0
2018-11-07 13:10:00,54.99,55.0,54.91,54.96,133020.0,54.6598,54.6697,54.5803,54.63,133020.0
2018-11-07 13:15:00,54.95,55.03,54.94,54.99,216980.0,54.62,54.6996,54.6101,54.6598,216980.0
2018-11-07 13:20:00,54.98,54.98,54.92,54.92,75060.0,54.6499,54.6499,54.5902,54.5902,75060.0
2018-11-07 13:25:00,54.92,54.99,54.88,54.95,123380.0,54.5902,54.6598,54.5505,54.62,123380.0
2018-11-07 13:30:00,54.97,55.02,54.89,54.89,126140.0,54.6399,54.6896,54.5604,54.5604,126140.0
2018-11-07 13:35:00,54.88,54.95,54.88,54.91,143000.0,54.5505,54.62,54.5505,54.5803,143000.0
2018-11-07 13:40:00,54.89,55.01,54.86,54.86,185220.0,54.5604,54.6797,54.5306,54.5306,185220.0
2018-11-07 13:45:00,54.86,54.86,54.8,54.8,60060.0,54.5306,54.5306,54.4709,54.4709,60060.0
2018-11-07 13:50:00,54.82,54.86,54.8,54.84,160740.0,54.4908,54.5306,54.4709,54.5107,160740.0
2018-11-07 13:55:00,54.86,54.96,54.85,54.96,72000.0,54.5306,54.63,54.5206,54.63,72000.0
2018-11-07 14:00:00,54.95,55.02,54.95,55.02,84920.0,54.62,54.6896,54.62,54.6896,84920.0
2018-11-07 14:05:00,55.03,55.1,54.98,55.08,205140.0,54.6996,54.7691,54.6499,54.7493,205140.0
2018-11-07 14:10:00,55.09,55.23,55.07,55.18,325480.0,54.7592,54.8984,54.7393,54.8487,325480.0
2018-11-07 14:15:00,55.21,55.24,55.12,55.12,84560.0,54.8785,54.9083,54.789,54.789,84560.0
2018-11-07 14:20:00,55.15,55.19,55.14,55.18,85940.0,54.8188,54.8586,54.8089,54.8487,85940.0
2018-11-07 14:25:00,55.18,55.29,55.18,55.26,227560.0,54.8487,54.958,54.8487,54.9282,227560.0
2018-11-07 14:30:00,55.23,55.3,55.23,55.28,67200.0,54.8984,54.9679,54.8984,54.9481,67200.0
2018-11-07 14:35:00,55.26,55.35,55.25,55.32,166520.0,54.9282,55.0176,54.9182,54.9878,166520.0
2018-11-07 14:40:00,55.33,55.38,55.27,55.27,105000.0,54.9978,55.0475,54.9381,54.9381,105000.0
2018-11-07 14:45:00,55.26,55.28,55.19,55.2,132980.0,54.9282,54.9481,54.8586,54.8685,132980.0
2018-11-07 14:50:00,55.25,55.28,55.17,55.2,78500.0,54.9182,54.9481,54.8387,54.8685,78500.0
2018-11-07 14:55:00,55.2,55.21,55.15,55.16,139820.0,54.8685,54.8785,54.8188,54.8288,139820.0
2018-11-07 15:00:00,55.17,55.24,55.14,55.17,96160.0,54.8387,54.9083,54.8089,54.8387,96160.0
2018-11-07 15:05:00,55.2,55.27,55.18,55.26,129700.0,54.8685,54.9381,54.8487,54.9282,129700.0
2018-11-07 15:10:00,55.23,55.38,55.19,55.38,325060.0,54.8984,55.0475,54.8586,55.0475,325060.0
2018-11-07 15:15:00,55.38,55.41,55.26,55.29,428120.0,55.0475,55.0773,54.9282,54.958,428120.0
2018-11-07 15:20:00,55.3,55.3,55.26,55.29,146620.0,54.9679,54.9679,54.9282,54.958,146620.0
2018-11-07 15:25:00,55.3,55.36,55.3,55.34,215780.0,54.9679,55.0276,54.9679,55.0077,215780.0
2018-11-07 15:30:00,55.32,55.4,55.31,55.36,216060.0,54.9878,55.0673,54.9779,55.0276,216060.0
2018-11-07 15:35:00,55.36,55.37,55.31,55.35,227960.0,55.0276,55.0375,54.9779,55.0176,227960.0
2018-11-07 15:40:00,55.35,55.37,55.27,55.31,382100.0,55.0176,55.0375,54.9381,54.9779,382100.0
2018-11-07 15:45:00,55.31,55.37,55.31,55.33,676160.0,54.9779,55.0375,54.9779,54.9978,676160.0
2018-11-07 15:50:00,55.34,55.34,55.27,55.33,662600.0,55.0077,55.0077,54.9381,54.9978,662600.0
2018-11-07 15:55:00,55.35,55.5,55.34,55.39,1609440.0,55.0176,55.1667,55.0077,55.0574,1609440.0
2018-11-08 09:30:00,55.37,55.41,54.77,54.81,1284160.0,55.0375,55.0773,54.4411,54.4809,1284160.0
2018-11-08 09:35:00,54.81,54.9,54.65,54.79,578260.0,54.4809,54.5703,54.3218,54.461,578260.0
2018-11-08 09:40:00,54.76,54.76,54.41,54.52,607520.0,54.4312,54.4312,54.0833,54.1926,607520.0
2018-11-08 09:45:00,54.52,54.9,54.45,54.84,521180.0,54.1926,54.5703,54.123,54.5107,521180.0
2018-11-08 09:50:00,54.82,54.89,54.68,54.81,480340.0,54.4908,54.5604,54.3517,54.4809,480340.0
2018-11-08 09:55:00,54.85,55.05,54.85,54.96,480300.0,54.5206,54.7194,54.5206,54.63,480300.0
2018-11-08 10:00:00,54.99,55.1,54.86,55.04,288900.0,54.6598,54.7691,54.5306,54.7095,288900.0
2018-11-08 10:05:00,55.02,55.05,54.61,54.63,458440.0,54.6896,54.7194,54.2821,54.302,458440.0
2018-11-08 10:10:00,54.62,54.65,54.41,54.43,651640.0,54.292,54.3218,54.0833,54.1032,651640.0
2018-11-08 10:15:00,54.43,54.54,54.36,54.53,382220.0,54.1032,54.2125,54.0336,54.2026,382220.0
2018-11-08 10:20:00,54.53,54.61,54.42,54.45,466300.0,54.2026,54.2821,54.0932,54.123,466300.0
2018-11-08 10:25:00,54.46,54.54,54.4,54.43,318000.0,54.133,54.2125,54.0733,54.1032,318000.0
2018-11-08 10:30:00,54.44,54.57,54.26,54.52,809460.0,54.1131,54.2423,53.9342,54.1926,809460.0
2018-11-08 10:35:00,54.53,54.74,54.53,54.72,255980.0,54.2026,54.4113,54.2026,54.3914,255980.0
2018-11-08 10:40:00,54.7,54.7,54.47,54.54,255480.0,54.3715,54.3715,54.1429,54.2125,255480.0
2018-11-08 10:45:00,54.55,54.65,54.51,54.57,130000.0,54.2224,54.3218,54.1827,54.2423,130000.0
2018-11-08 10:50:00,54.58,54.67,54.56,54.62,72720.0,54.2523,54.3417,54.2324,54.292,72720.0
2018-11-08 10:55:00,54.63,54.65,54.53,54.58,233920.0,54.302,54.3218,54.2026,54.2523,233920.0
2018-11-08 11:00:00,54.58,54.67,54.57,54.64,139540.0,54.2523,54.3417,54.2423,54.3119,139540.0
2018-11-08 11:05:00,54.64,54.71,54.55,54.68,102220.0,54.3119,54.3815,54.2224,54.3517,102220.0
2018-11-08 11:10:00,54.67,54.69,54.61,54.63,124980.0,54.3417,54.3616,54.2821,54.302,124980.0
2018-11-08 11:15:00,54.61,54.67,54.58,54.6,158800.0,54.2821,54.3417,54.2523,54.2721,158800.0
2018-11-08 11:20:00,54.58,54.61,54.43,54.48,110000.0,54.2523,54.2821,54.1032,54.1529,110000.0
2018-11-08 11:25:00,54.54,54.69,54.5,54.67,206260.0,54.2125,54.3616,54.1727,54.3417,206260.0
2018-11-08 11:30:00,54.65,54.74,54.65,54.7,140320.0,54.3218,54.4113,54.3218,54.3715,140320.0
2018-11-08 11:35:00,54.74,54.8,54.71,54.75,356800.0,54.4113,54.4709,54.3815,54.4212,356800.0
2018-11-08 11:40:00,54.77,54.9,54.77,54.79,313440.0,54.4411,54.5703,54.4411,54.461,313440.0
2018-11-08 11:45:00,54.81,54.94,54.81,54.92,235040.0,54.4809,54.6101,54.4809,54.5902,235040.0
2018-11-08 11:50:00,54.91,54.91,54.8,54.87,54000.0,54.5803,54.5803,54.4709,54.5405,54000.0
2018-11-08 11:55:00,54.86,54.89,54.85,54.89,46920.0,54.5306,54.5604,54.5206,54.5604,46920.0
2018-11-08 12:00:00,54.89,54.9,54.75,54.84,291300.0,54.5604,54.5703,54.4212,54.5107,291300.0
2018-11-08 12:05:00,54.82,54.91,54.77,54.79,110260.0,54.4908,54.5803,54.4411,54.461,110260.0
2018-11-08 12:10:00,54.81,54.87,54.71,54.71,204000.0,54.4809,54.5405,54.3815,54.3815,204000.0
2018-11-08 12:15:00,54.72,54.78,54.71,54.75,155960.0,54.3914,54.4511,54.3815,54.4212,155960.0
2018-11-08 12:20:00,54.73,54.73,54.69,54.71,66000.0,54.4014,54.4014,54.3616,54.3815,66000.0
2018-11-08 12:25:00,54.72,54.75,54.62,54.62,159380.0,54.3914,54.4212,54.292,54.292,159380.0
2018-11-08 12:30:00,54.62,54.7,54.6,54.7,96500.0,54.292,54.3715,54.2721,54.3715,96500.0
2018-11-08 12:35:00,54.69,54.74,54.68,54.71,84600.0,54.3616,54.4113,54.3517,54.3815,84600.0
2018-11-08 12:40:00,54.73,54.73,54.65,54.68,75980.0,54.4014,54.4014,54.3218,54.3517,75980.0
2018-11-08 12:45:00,54.68,54.68,54.59,54.61,84000.0,54.3517,54.3517,54.2622,54.2821,84000.0
2018-11-08 12:50:00,54.61,54.66,54.59,54.59,115700.0,54.2821,54.3318,54.2622,54.2622,115700.0
2018-11-08 12:55:00,54.6,54.65,54.59,54.62,69000.0,54.2721,54.3218,54.2622,54.292,69000.0
2018-11-08 13:00:00,54.61,54.66,54.59,54.59,168060.0,54.2821,54.3318,54.2622,54.2622,168060.0
2018-11-08 13:05:00,54.59,54.6,54.47,54.47,174040.0,54.2622,54.2721,54.1429,54.1429,174040.0
2018-11-08 13:10:00,54.47,54.51,54.44,54.45,177300.0,54.1429,54.1827,54.1131,54.123,177300.0
2018-11-08 13:15:00,54.49,54.52,54.48,54.49,56000.0,54.1628,54.1926,54.1529,54.1628,56000.0
2018-11-08 13:20:00,54.51,54.52,54.44,54.5,65180.0,54.1827,54.1926,54.1131,54.1727,65180.0
2018-11-08 13:25:00,54.5,54.52,54.39,54.41,109000.0,54.1727,54.1926,54.0634,54.0833,109000.0
2018-11-08 13:30:00,54.38,54.45,54.34,54.43,148900.0,54.0535,54.123,54.0137,54.1032,148900.0
2018-11-08 13:35:00,54.44,54.52,54.43,54.52,221380.0,54.1131,54.1926,54.1032,54.1926,221380.0
2018-11-08 13:40:00,54.5,54.55,54.49,54.54,106600.0,54.1727,54.2224,54.1628,54.2125,106600.0
2018-11-08 13:45:00,54.55,54.6,54.55,54.6,56000.0,54.2224,54.2721,54.2224,54.2721,56000.0
2018-11-08 13:50:00,54.6,54.63,54.55,54.56,78000.0,54.2721,54.302,54.2224,54.2324,78000.0
2018-11-08 13:55:00,54.57,54.7,54.56,54.68,139940.0,54.2423,54.3715,54.2324,54.3517,139940.0
2018-11-08 14:00:00,54.67,54.8,54.51,54.58,219980.0,54.3417,54.4709,54.1827,54.2523,219980.0
2018-11-08 14:05:00,54.59,54.86,54.59,54.86,201840.0,54.2622,54.5306,54.2622,54.5306,201840.0
2018-11-08 14:10:00,54.79,54.86,54.75,54.83,85280.0,54.461,54.5306,54.4212,54.5008,85280.0
2018-11-08 14:15:00,54.81,54.87,54.72,54.72,98140.0,54.4809,54.5405,54.3914,54.3914,98140.0
2018-11-08 14:20:00,54.74,54.79,54.72,54.73,79940.0,54.4113,54.461,54.3914,54.4014,79940.0
2018-11-08 14:25:00,54.7,54.7,54.55,54.55,80200.0,54.3715,54.3715,54.2224,54.2224,80200.0
2018-11-08 14:30:00,54.57,54.62,54.52,54.57,80000.0,54.2423,54.292,54.1926,54.2423,80000.0
2018-11-08 14:35:00,54.54,54.59,54.46,54.46,100080.0,54.2125,54.2622,54.133,54.133,100080.0
2018-11-08 14:40:00,54.48,54.49,54.3,54.32,186560.0,54.1529,54.1628,53.9739,53.9938,186560.0
2018-11-08 14:45:00,54.33,54.45,54.3,54.39,284440.0,54.0038,54.123,53.9739,54.0634,284440.0
2018-11-08 14:50:00,54.38,54.46,54.32,54.4,116660.0,54.0535,54.133,53.9938,54.0733,116660.0
2018-11-08 14:55:00,54.38,54.52,54.37,54.5,194920.0,54.0535,54.1926,54.0435,54.1727,194920.0
2018-11-08 15:00:00,54.47,54.47,54.37,54.41,98000.0,54.1429,54.1429,54.0435,54.0833,98000.0
2018-11-08 15:05:00,54.43,54.52,54.42,54.51,142000.0,54.1032,54.1926,54.0932,54.1827,142000.0
2018-11-08 15:10:00,54.49,54.49,54.39,54.43,127020.0,54.1628,54.1628,54.0634,54.1032,127020.0
2018-11-08 15:15:00,54.45,54.51,54.37,54.42,180500.0,54.123,54.1827,54.0435,54.0932,180500.0
2018-11-08 15:20:00,54.42,54.48,54.4,54.44,167320.0,54.0932,54.1529,54.0733,54.1131,167320.0
2018-11-08 15:25:00,54.44,54.45,54.34,54.37,229900.0,54.1131,54.123,54.0137,54.0435,229900.0
2018-11-08 15:30:00,54.37,54.42,54.31,54.37,268440.0,54.0435,54.0932,53.9839,54.0435,268440.0
2018-11-08 15:35:00,54.38,54.39,54.22,54.29,420480.0,54.0535,54.0634,53.8944,53.964,420480.0
2018-11-08 15:40:00,54.29,54.4,54.25,54.37,260240.0,53.964,54.0733,53.9242,54.0435,260240.0
2018-11-08 15:45:00,54.38,54.59,54.36,54.57,668900.0,54.0535,54.2622,54.0336,54.2423,668900.0
2018-11-08 15:50:00,54.57,54.65,54.52,54.61,503460.0,54.2423,54.3218,54.1926,54.2821,503460.0
2018-11-08 15:55:00,54.62,54.74,54.61,54.74,1040220.0,54.292,54.4113,54.2821,54.4113,1040220.0
2018-11-09 09:30:00,54.2,54.42,54.05,54.12,1013860.0,53.8745,54.0932,53.7254,53.795,1013860.0
2018-11-09 09:35:00,54.06,54.14,53.67,53.82,757120.0,53.7354,53.8149,53.3477,53.4968,757120.0
2018-11-09 09:40:00,53.82,54.05,53.79,54.01,332740.0,53.4968,53.7254,53.467,53.6857,332740.0
2018-11-09 09:45:00,54.02,54.08,53.78,53.86,663540.0,53.6956,53.7553,53.4571,53.5366,663540.0
2018-11-09 09:50:00,53.84,54.01,53.84,53.91,99300.0,53.5167,53.6857,53.5167,53.5863,99300.0
2018-11-09 09:55:00,53.92,54.1,53.88,54.1,273600.0,53.5962,53.7751,53.5565,53.7751,273600.0
2018-11-09 10:00:00,54.15,54.22,54.03,54.08,174300.0,53.8248,53.8944,53.7056,53.7553,174300.0
2018-11-09 10:05:00,54.1,54.25,54.0,54.0,151820.0,53.7751,53.9242,53.6757,53.6757,151820.0
2018-11-09 10:10:00,53.97,54.04,53.86,53.86,266560.0,53.6459,53.7155,53.5366,53.5366,266560.0
2018-11-09 10:15:00,53.86,53.94,53.82,53.88,163700.0,53.5366,53.6161,53.4968,53.5565,163700.0
2018-11-09 10:20:00,53.88,53.97,53.82,53.93,149620.0,53.5565,53.6459,53.4968,53.6062,149620.0
2018-11-09 10:25:00,53.93,53.99,53.85,53.97,162440.0,53.6062,53.6658,53.5266,53.6459,162440.0
2018-11-09 10:30:00,53.96,54.0,53.89,53.94,234000.0,53.636,53.6757,53.5664,53.6161,234000.0
2018-11-09 10:35:00,53.98,54.06,53.93,54.06,146040.0,53.6559,53.7354,53.6062,53.7354,146040.0
2018-11-09 10:40:00,54.06,54.07,53.98,53.98,154960.0,53.7354,53.7453,53.6559,53.6559,154960.0
2018-11-09 10:45:00,53.98,53.99,53.87,53.91,114060.0,53.6559,53.6658,53.5465,53.5863,114060.0
2018-11-09 10:50:00,53.89,53.92,53.86,53.91,133920.0,53.5664,53.5962,53.5366,53.5863,133920.0
2018-11-09 10:55:00,53.9,53.92,53.8,53.86,207820.0,53.5763,53.5962,53.4769,53.5366,207820.0
2018-11-09 11:00:00,53.85,53.95,53.67,53.69,299660.0,53.5266,53.626,53.3477,53.3676,299660.0
2018-11-09 11:05:00,53.69,53.7,53.5,53.54,834920.0,53.3676,53.3775,53.1787,53.2185,834920.0
2018-11-09 11:10:00,53.54,53.67,53.53,53.61,230860.0,53.2185,53.3477,53.2086,53.2881,230860.0
2018-11-09 11:15:00,53.64,53.71,53.62,53.65,140360.0,53.3179,53.3875,53.298,53.3278,140360.0
2018-11-09 11:20:00,53.64,53.76,53.64,53.72,161540.0,53.3179,53.4372,53.3179,53.3974,161540.0
2018-11-09 11:25:00,53.74,53.77,53.68,53.73,283420.0,53.4173,53.4471,53.3577,53.4074,283420.0
2018-11-09 11:30:00,53.71,53.82,53.65,53.7,176540.0,53.3875,53.4968,53.3278,53.3775,176540.0
2018-11-09 11:35:00,53.7,53.74,53.64,53.74,84480.0,53.3775,53.4173,53.3179,53.4173,84480.0
2018-11-09 11:40:00,53.75,53.75,53.59,53.65,76400.0,53.4272,53.4272,53.2682,53.3278,76400.0
2018-11-09 11:45:00,53.68,53.68,53.51,53.51,142000.0,53.3577,53.3577,53.1887,53.1887,142000.0
2018-11-09 11:50:00,53.51,53.55,53.49,53.54,200560.0,53.1887,53.2284,53.1688,53.2185,200560.0
2018-11-09 11:55:00,53.55,53.57,53.48,53.54,116280.0,53.2284,53.2483,53.1589,53.2185,116280.0
2018-11-09 12:00:00,53.49,53.62,53.49,53.56,104040.0,53.1688,53.298,53.1688,53.2384,104040.0
2018-11-09 12:05:00,53.58,53.59,53.44,53.55,145740.0,53.2583,53.2682,53.1191,53.2284,145740.0
2018-11-09 12:10:00,53.58,53.58,53.41,53.45,66060.0,53.2583,53.2583,53.0893,53.129,66060.0
2018-11-09 12:15:00,53.44,53.46,53.4,53.43,68820.0,53.1191,53.139,53.0793,53.1092,68820.0
2018-11-09 12:20:00,53.43,53.52,53.41,53.5,55860.0,53.1092,53.1986,53.0893,53.1787,55860.0
2018-11-09 12:25:00,53.48,53.55,53.45,53.48,68000.0,53.1589,53.2284,53.129,53.1589,68000.0
2018-11-09 12:30:00,53.46,53.54,53.44,53.5,159700.0,53.139,53.2185,53.1191,53.1787,159700.0
2018-11-09 12:35:00,53.52,53.54,53.5,53.5,194700.0,53.1986,53.2185,53.1787,53.1787,194700.0
2018-11-09 12:40:00,53.5,53.58,53.47,53.55,67000.0,53.1787,53.2583,53.1489,53.2284,67000.0
2018-11-09 12:45:00,53.5,53.59,53.5,53.56,63000.0,53.1787,53.2682,53.1787,53.2384,63000.0
2018-11-09 12:50:00,53.56,53.58,53.51,53.57,87000.0,53.2384,53.2583,53.1887,53.2483,87000.0
2018-11-09 12:55:00,53.55,53.55,53.46,53.46,58860.0,53.2284,53.2284,53.139,53.139,58860.0
2018-11-09 13:00:00,53.47,53.54,53.44,53.53,68000.0,53.1489,53.2185,53.1191,53.2086,68000.0
2018-11-09 13:05:00,53.51,53.59,53.51,53.59,64000.0,53.1887,53.2682,53.1887,53.2682,64000.0
2018-11-09 13:10:00,53.58,53.58,53.48,53.5,59240.0,53.2583,53.2583,53.1589,53.1787,59240.0
2018-11-09 13:15:00,53.48,53.49,53.42,53.48,82020.0,53.1589,53.1688,53.0992,53.1589,82020.0
2018-11-09 13:20:00,53.42,53.5,53.37,53.47,87240.0,53.0992,53.1787,53.0495,53.1489,87240.0
2018-11-09 13:25:00,53.44,53.45,53.4,53.45,40500.0,53.1191,53.129,53.0793,53.129,40500.0
2018-11-09 13:30:00,53.46,53.46,53.34,53.38,156100.0,53.139,53.139,53.0197,53.0595,156100.0
2018-11-09 13:35:00,53.38,53.4,53.34,53.34,90000.0,53.0595,53.0793,53.0197,53.0197,90000.0
2018-11-09 13:40:00,53.34,53.49,53.33,53.42,147200.0,53.0197,53.1688,53.0098,53.0992,147200.0
2018-11-09 13:45:00,53.43,53.44,53.31,53.34,168720.0,53.1092,53.1191,52.9899,53.0197,168720.0
2018-11-09 13:50:00,53.36,53.36,53.31,53.34,104360.0,53.0396,53.0396,52.9899,53.0197,104360.0
2018-11-09 13:55:00,53.39,53.44,53.38,53.41,142280.0,53.0694,53.1191,53.0595,53.0893,142280.0
2018-11-09 14:00:00,53.35,53.46,53.34,53.46,93180.0,53.0296,53.139,53.0197,53.139,93180.0
2018-11-09 14:05:00,53.47,53.49,53.31,53.31,92000.0,53.1489,53.1688,52.9899,52.9899,92000.0
2018-11-09 14:10:00,53.3,53.35,53.27,53.33,106000.0,52.9799,53.0296,52.9501,53.0098,106000.0
2018-11-09 14:15:00,53.32,53.35,53.24,53.26,194280.0,52.9998,53.0296,52.9203,52.9402,194280.0
2018-11-09 14:20:00,53.27,53.29,53.22,53.26,88460.0,52.9501,52.97,52.9004,52.9402,88460.0
2018-11-09 14:25:00,53.28,53.3,53.23,53.23,102540.0,52.9601,52.9799,52.9104,52.9104,102540.0
2018-11-09 14:30:00,53.21,53.39,53.21,53.39,101720.0,52.8905,53.0694,52.8905,53.0694,101720.0
2018-11-09 14:35:00,53.37,53.56,53.35,53.56,240720.0,53.0495,53.2384,53.0296,53.2384,240720.0
2018-11-09 14:40:00,53.57,53.6,53.54,53.56,62400.0,53.2483,53.2781,53.2185,53.2384,62400.0
2018-11-09 14:45:00,53.56,53.63,53.55,53.59,86020.0,53.2384,53.308,53.2284,53.2682,86020.0
2018-11-09 14:50:00,53.63,53.78,53.61,53.75,74280.0,53.308,53.4571,53.2881,53.4272,74280.0
2018-11-09 14:55:00,53.76,53.85,53.7,53.72,409980.0,53.4372,53.5266,53.3775,53.3974,409980.0
2018-11-09 15:00:00,53.71,53.74,53.67,53.67,138240.0,53.3875,53.4173,53.3477,53.3477,138240.0
2018-11-09 15:05:00,53.71,53.77,53.64,53.73,105580.0,53.3875,53.4471,53.3179,53.4074,105580.0
2018-11-09 15:10:00,53.76,53.8,53.66,53.8,88500.0,53.4372,53.4769,53.3378,53.4769,88500.0
2018-11-09 15:15:00,53.8,53.83,53.68,53.78,134780.0,53.4769,53.5068,53.3577,53.4571,134780.0
2018-11-09 15:20:00,53.76,53.9,53.71,53.86,205100.0,53.4372,53.5763,53.3875,53.5366,205100.0
2018-11-09 15:25:00,53.87,53.92,53.85,53.9,186220.0,53.5465,53.5962,53.5266,53.5763,186220.0
2018-11-09 15:30:00,53.91,53.93,53.81,53.86,194000.0,53.5863,53.6062,53.4869,53.5366,194000.0
2018-11-09 15:35:00,53.86,53.93,53.82,53.84,271240.0,53.5366,53.6062,53.4968,53.5167,271240.0
2018-11-09 15:40:00,53.85,53.96,53.83,53.96,309540.0,53.5266,53.636,53.5068,53.636,309540.0
2018-11-09 15:45:00,53.96,53.98,53.87,53.9,454460.0,53.636,53.6559,53.5465,53.5763,454460.0
2018-11-09 15:50:00,53.92,53.93,53.82,53.89,435460.0,53.5962,53.6062,53.4968,53.5664,435460.0
2018-11-09 15:55:00,53.91,54.01,53.83,53.85,1834180.0,53.5863,53.6857,53.5068,53.5266,1834180.0
2018-11-12 09:30:00,53.66,53.71,53.05,53.26,1188680.0,53.3378,53.3875,52.7314,52.9402,1188680.0
2018-11-12 09:35:00,53.13,53.16,52.81,52.86,443780.0,52.811,52.8408,52.4929,52.5426,443780.0
2018-11-12 09:40:00,52.85,53.07,52.8,53.06,386180.0,52.5327,52.7513,52.483,52.7414,386180.0
2018-11-12 09:45:00,52.99,53.09,52.85,53.02,343020.0,52.6718,52.7712,52.5327,52.7016,343020.0
2018-11-12 09:50:00,53.0,53.08,52.95,53.01,359480.0,52.6817,52.7613,52.632,52.6917,359480.0
2018-11-12 09:55:00,52.99,53.17,52.97,53.15,584220.0,52.6718,52.8507,52.6519,52.8308,584220.0
2018-11-12 10:00:00,53.14,53.14,53.01,53.1,312420.0,52.8209,52.8209,52.6917,52.7811,312420.0
2018-11-12 10:05:00,53.1,53.23,53.09,53.17,246640.0,52.7811,52.9104,52.7712,52.8507,246640.0
2018-11-12 10:10:00,53.14,53.23,53.1,53.22,170900.0,52.8209,52.9104,52.7811,52.9004,170900.0
2018-11-12 10:15:00,53.3,53.3,53.06,53.06,237080.0,52.9799,52.9799,52.7414,52.7414,237080.0
2018-11-12 10:20:00,53.05,53.24,53.03,53.2,138020.0,52.7314,52.9203,52.7116,52.8805,138020.0
2018-11-12 10:25:00,53.2,53.25,53.05,53.05,299300.0,52.8805,52.9302,52.7314,52.7314,299300.0
2018-11-12 10:30:00,53.0,53.06,52.85,52.89,266440.0,52.6817,52.7414,52.5327,52.5724,266440.0
2018-11-12 10:35:00,52.88,52.95,52.78,52.79,96760.0,52.5625,52.632,52.4631,52.473,96760.0
2018-11-12 10:40:00,52.8,52.81,52.66,52.66,215500.0,52.483,52.4929,52.3438,52.3438,215500.0
2018-11-12 10:45:00,52.66,52.86,52.63,52.83,200240.0,52.3438,52.5426,52.314,52.5128,200240.0
2018-11-12 10:50:00,52.81,52.83,52.73,52.77,131780.0,52.4929,52.5128,52.4134,52.4531,131780.0
2018-11-12 10:55:00,52.75,52.76,52.62,52.65,136380.0,52.4333,52.4432,52.304,52.3339,136380.0
2018-11-12 11:00:00,52.65,52.68,52.53,52.61,479820.0,52.3339,52.3637,52.2146,52.2941,479820.0
2018-11-12 11:05:00,52.59,52.6,52.46,52.54,366400.0,52.2742,52.2842,52.145,52.2245,366400.0
2018-11-12 11:10:00,52.54,52.58,52.45,52.48,318100.0,52.2245,52.2643,52.1351,52.1649,318100.0
2018-11-12 11:15:00,52.47,52.47,52.19,52.2,502200.0,52.1549,52.1549,51.8766,51.8866,502200.0
2018-11-12 11:20:00,52.2,52.36,52.15,52.35,376660.0,51.8866,52.0456,51.8369,52.0357,376660.0
2018-11-12 11:25:00,52.34,52.36,52.05,52.06,464120.0,52.0257,52.0456,51.7375,51.7474,464120.0
2018-11-12 11:30:00,52.05,52.17,52.02,52.17,546360.0,51.7375,51.8567,51.7076,51.8567,546360.0
2018-11-12 11:35:00,52.2,52.45,52.19,52.45,233280.0,51.8866,52.1351,51.8766,52.1351,233280.0
2018-11-12 11:40:00,52.47,52.53,52.42,52.42,206320.0,52.1549,52.2146,52.1052,52.1052,206320.0
2018-11-12 11:45:00,52.4,52.62,52.4,52.62,161780.0,52.0854,52.304,52.0854,52.304,161780.0
2018-11-12 11:50:00,52.6,52.72,52.46,52.68,154900.0,52.2842,52.4034,52.145,52.3637,154900.0
2018-11-12 11:55:00,52.68,52.8,52.68,52.74,196740.0,52.3637,52.483,52.3637,52.4233,196740.0
2018-11-12 12:00:00,52.76,52.89,52.75,52.84,203900.0,52.4432,52.5724,52.4333,52.5227,203900.0
2018-11-12 12:05:00,52.84,52.97,52.84,52.92,165340.0,52.5227,52.6519,52.5227,52.6022,165340.0
2018-11-12 12:10:00,52.9,52.9,52.77,52.79,136160.0,52.5823,52.5823,52.4531,52.473,136160.0
2018-11-12 12:15:00,52.77,52.91,52.77,52.81,107680.0,52.4531,52.5923,52.4531,52.4929,107680.0
2018-11-12 12:20:00,52.81,52.83,52.75,52.81,90100.0,52.4929,52.5128,52.4333,52.4929,90100.0
2018-11-12 12:25:00,52.8,52.82,52.69,52.74,98600.0,52.483,52.5028,52.3736,52.4233,98600.0
2018-11-12 12:30:00,52.72,52.75,52.66,52.7,64000.0,52.4034,52.4333,52.3438,52.3836,64000.0
2018-11-12 12:35:00,52.72,52.84,52.72,52.83,61140.0,52.4034,52.5227,52.4034,52.5128,61140.0
2018-11-12 12:40:00,52.79,52.91,52.79,52.82,93420.0,52.473,52.5923,52.473,52.5028,93420.0
2018-11-12 12:45:00,52.8,52.82,52.76,52.8,137700.0,52.483,52.5028,52.4432,52.483,137700.0
2018-11-12 12:50:00,52.79,52.82,52.73,52.77,52600.0,52.473,52.5028,52.4134,52.4531,52600.0
2018-11-12 12:55:00,52.75,52.85,52.71,52.72,57800.0,52.4333,52.5327,52.3935,52.4034,57800.0
2018-11-12 13:00:00,52.71,52.71,52.67,52.7,65000.0,52.3935,52.3935,52.3537,52.3836,65000.0
2018-11-12 13:05:00,52.71,52.71,52.56,52.64,73260.0,52.3935,52.3935,52.2444,52.3239,73260.0
2018-11-12 13:10:00,52.61,52.62,52.5,52.54,71940.0,52.2941,52.304,52.1848,52.2245,71940.0
2018-11-12 13:15:00,52.53,52.6,52.51,52.55,228380.0,52.2146,52.2842,52.1947,52.2345,228380.0
2018-11-12 13:20:00,52.56,52.58,52.52,52.58,144460.0,52.2444,52.2643,52.2046,52.2643,144460.0
2018-11-12 13:25:00,52.59,52.74,52.59,52.71,130300.0,52.2742,52.4233,52.2742,52.3935,130300.0
2018-11-12 13:30:00,52.71,52.79,52.7,52.79,72000.0,52.3935,52.473,52.3836,52.473,72000.0
2018-11-12 13:35:00,52.74,52.78,52.67,52.71,141300.0,52.4233,52.4631,52.3537,52.3935,141300.0
2018-11-12 13:40:00,52.7,52.7,52.49,52.51,244100.0,52.3836,52.3836,52.1748,52.1947,244100.0
2018-11-12 13:45:00,52.52,52.52,52.4,52.42,149360.0,52.2046,52.2046,52.0854,52.1052,149360.0
2018-11-12 13:50:00,52.46,52.72,52.46,52.66,271620.0,52.145,52.4034,52.145,52.3438,271620.0
2018-11-12 13:55:00,52.67,52.77,52.67,52.71,84200.0,52.3537,52.4531,52.3537,52.3935,84200.0
2018-11-12 14:00:00,52.69,52.82,52.61,52.82,58700.0,52.3736,52.5028,52.2941,52.5028,58700.0
2018-11-12 14:05:00,52.81,52.85,52.76,52.79,80000.0,52.4929,52.5327,52.4432,52.473,80000.0
2018-11-12 14:10:00,52.8,52.92,52.79,52.89,111100.0,52.483,52.6022,52.473,52.5724,111100.0
2018-11-12 14:15:00,52.87,53.04,52.84,52.98,155860.0,52.5525,52.7215,52.5227,52.6619,155860.0
2018-11-12 14:20:00,53.01,53.04,52.94,52.97,122260.0,52.6917,52.7215,52.6221,52.6519,122260.0
2018-11-12 14:25:00,52.96,52.96,52.83,52.84,137500.0,52.642,52.642,52.5128,52.5227,137500.0
2018-11-12 14:30:00,52.8,52.87,52.77,52.8,194820.0,52.483,52.5525,52.4531,52.483,194820.0
2018-11-12 14:35:00,52.81,52.81,52.58,52.7,221720.0,52.4929,52.4929,52.2643,52.3836,221720.0
2018-11-12 14:40:00,52.71,52.81,52.7,52.8,80460.0,52.3935,52.4929,52.3836,52.483,80460.0
2018-11-12 14:45:00,52.8,52.94,52.8,52.88,87000.0,52.483,52.6221,52.483,52.5625,87000.0
2018-11-12 14:50:00,52.9,52.93,52.7,52.72,76140.0,52.5823,52.6122,52.3836,52.4034,76140.0
2018-11-12 14:55:00,52.72,52.78,52.57,52.6,215440.0,52.4034,52.4631,52.2543,52.2842,215440.0
2018-11-12 15:00:00,52.6,52.72,52.53,52.58,154680.0,52.2842,52.4034,52.2146,52.2643,154680.0
2018-11-12 15:05:00,52.57,52.58,52.49,52.51,225320.0,52.2543,52.2643,52.1748,52.1947,225320.0
2018-11-12 15:10:00,52.48,52.61,52.48,52.59,197440.0,52.1649,52.2941,52.1649,52.2742,197440.0
2018-11-12 15:15:00,52.56,52.61,52.5,52.61,157880.0,52.2444,52.2941,52.1848,52.2941,157880.0
2018-11-12 15:20:00,52.59,52.74,52.56,52.71,278760.0,52.2742,52.4233,52.2444,52.3935,278760.0
2018-11-12 15:25:00,52.7,52.72,52.65,52.69,144660.0,52.3836,52.4034,52.3339,52.3736,144660.0
2018-11-12 15:30:00,52.66,52.66,52.55,52.6,234460.0,52.3438,52.3438,52.2345,52.2842,234460.0
2018-11-12 15:35:00,52.57,52.59,52.48,52.5,366260.0,52.2543,52.2742,52.1649,52.1848,366260.0
2018-11-12 15:40:00,52.47,52.6,52.4,52.55,189040.0,52.1549,52.2842,52.0854,52.2345,189040.0
2018-11-12 15:45:00,52.52,52.64,52.48,52.51,439260.0,52.2046,52.3239,52.1649,52.1947,439260.0
2018-11-12 15:50:00,52.53,52.54,52.35,52.39,668880.0,52.2146,52.2245,52.0357,52.0754,668880.0
2018-11-12 15:55:00,52.39,52.53,52.39,52.46,1574580.0,52.0754,52.2146,52.0754,52.145,1574580.0
2018-11-13 09:30:00,52.74,53.25,52.69,53.21,987440.0,52.4233,52.9302,52.3736,52.8905,987440.0
2018-11-13 09:35:00,53.25,53.27,52.99,53.09,327300.0,52.9302,52.9501,52.6718,52.7712,327300.0
2018-11-13 09:40:00,53.12,53.12,52.5,52.64,616620.0,52.801,52.801,52.1848,52.3239,616620.0
2018-11-13 09:45:00,52.66,53.0,52.66,52.83,349100.0,52.3438,52.6817,52.3438,52.5128,349100.0
2018-11-13 09:50:00,52.83,52.84,52.65,52.75,154520.0,52.5128,52.5227,52.3339,52.4333,154520.0
2018-11-13 09:55:00,52.63,52.64,52.35,52.35,206840.0,52.314,52.3239,52.0357,52.0357,206840.0
2018-11-13 10:00:00,52.36,52.36,52.02,52.17,357380.0,52.0456,52.0456,51.7076,51.8567,357380.0
2018-11-13 10:05:00,52.15,52.65,52.15,52.62,325780.0,51.8369,52.3339,51.8369,52.304,325780.0
2018-11-13 10:10:00,52.56,52.59,52.51,52.58,121000.0,52.2444,52.2742,52.1947,52.2643,121000.0
2018-11-13 10:15:00,52.57,52.71,52.54,52.59,130240.0,52.2543,52.3935,52.2245,52.2742,130240.0
2018-11-13 10:20:00,52.56,52.56,52.28,52.28,117000.0,52.2444,52.2444,51.9661,51.9661,117000.0
2018-11-13 10:25:00,52.25,52.41,52.19,52.19,180900.0,51.9363,52.0953,51.8766,51.8766,180900.0
2018-11-13 10:30:00,52.2,52.44,52.13,52.42,452080.0,51.8866,52.1251,51.817,52.1052,452080.0
2018-11-13 10:35:00,52.41,52.51,52.34,52.46,209880.0,52.0953,52.1947,52.0257,52.145,209880.0
2018-11-13 10:40:00,52.45,52.6,52.33,52.5,582800.0,52.1351,52.2842,52.0158,52.1848,582800.0
2018-11-13 10:45:00,52.54,52.64,52.54,52.54,77940.0,52.2245,52.3239,52.2245,52.2245,77940.0
2018-11-13 10:50:00,52.58,52.74,52.55,52.66,126420.0,52.2643,52.4233,52.2345,52.3438,126420.0
2018-11-13 10:55:00,52.65,52.88,52.65,52.88,157220.0,52.3339,52.5625,52.3339,52.5625,157220.0
2018-11-13 11:00:00,52.88,53.2,52.83,53.15,354540.0,52.5625,52.8805,52.5128,52.8308,354540.0
2018-11-13 11:05:00,53.12,53.18,53.04,53.07,222060.0,52.801,52.8607,52.7215,52.7513,222060.0
2018-11-13 11:10:00,53.04,53.21,53.04,53.2,345500.0,52.7215,52.8905,52.7215,52.8805,345500.0
2018-11-13 11:15:00,53.19,53.33,53.12,53.3,283080.0,52.8706,53.0098,52.801,52.9799,283080.0
2018-11-13 11:20:00,53.26,53.27,53.01,53.01,178620.0,52.9402,52.9501,52.6917,52.6917,178620.0
2018-11-13 11:25:00,52.96,53.01,52.94,52.98,53000.0,52.642,52.6917,52.6221,52.6619,53000.0
2018-11-13 11:30:00,52.92,53.01,52.92,52.99,129960.0,52.6022,52.6917,52.6022,52.6718,129960.0
2018-11-13 11:35:00,52.99,53.07,52.86,52.9,213900.0,52.6718,52.7513,52.5426,52.5823,213900.0
2018-11-13 11:40:00,52.9,52.96,52.89,52.95,24000.0,52.5823,52.642,52.5724,52.632,24000.0
2018-11-13 11:45:00,52.97,52.98,52.86,52.97,40360.0,52.6519,52.6619,52.5426,52.6519,40360.0
2018-11-13 11:50:00,53.02,53.12,52.97,52.98,219900.0,52.7016,52.801,52.6519,52.6619,219900.0
2018-11-13 11:55:00,52.99,52.99,52.9,52.95,91640.0,52.6718,52.6718,52.5823,52.632,91640.0
2018-11-13 12:00:00,52.96,53.1,52.96,53.05,95420.0,52.642,52.7811,52.642,52.7314,95420.0
2018-11-13 12:05:00,53.08,53.08,52.9,52.96,54100.0,52.7613,52.7613,52.5823,52.642,54100.0
2018-11-13 12:10:00,52.97,53.03,52.91,53.03,43880.0,52.6519,52.7116,52.5923,52.7116,43880.0
2018-11-13 12:15:00,53.04,53.09,52.96,52.97,111400.0,52.7215,52.7712,52.642,52.6519,111400.0
2018-11-13 12:20:00,52.98,52.99,52.88,52.9,94920.0,52.6619,52.6718,52.5625,52.5823,94920.0
2018-11-13 12:25:00,52.94,53.07,52.94,52.99,22000.0,52.6221,52.7513,52.6221,52.6718,22000.0
2018-11-13 12:30:00,52.9,52.9,52.81,52.9,59580.0,52.5823,52.5823,52.4929,52.5823,59580.0
2018-11-13 12:35:00,52.88,52.88,52.72,52.75,104480.0,52.5625,52.5625,52.4034,52.4333,104480.0
2018-11-13 12:40:00,52.76,52.76,52.58,52.59,159780.0,52.4432,52.4432,52.2643,52.2742,159780.0
2018-11-13 12:45:00,52.59,52.68,52.53,52.61,116260.0,52.2742,52.3637,52.2146,52.2941,116260.0
2018-11-13 12:50:00,52.62,52.67,52.59,52.67,72300.0,52.304,52.3537,52.2742,52.3537,72300.0
2018-11-13 12:55:00,52.62,52.65,52.59,52.65,110360.0,52.304,52.3339,52.2742,52.3339,110360.0
2018-11-13 13:00:00,52.66,52.77,52.65,52.77,69080.0,52.3438,52.4531,52.3339,52.4531,69080.0
2018-11-13 13:05:00,52.73,52.73,52.6,52.67,60480.0,52.4134,52.4134,52.2842,52.3537,60480.0
2018-11-13 13:10:00,52.63,52.63,52.53,52.54,53080.0,52.314,52.314,52.2146,52.2245,53080.0
2018-11-13 13:15:00,52.58,52.61,52.54,52.61,48560.0,52.2643,52.2941,52.2245,52.2941,48560.0
2018-11-13 13:20:00,52.65,52.72,52.62,52.71,22000.0,52.3339,52.4034,52.304,52.3935,22000.0
2018-11-13 13:25:00,52.69,52.69,52.57,52.68,16000.0,52.3736,52.3736,52.2543,52.3637,16000.0
2018-11-13 13:30:00,52.66,52.75,52.66,52.75,41900.0,52.3438,52.4333,52.3438,52.4333,41900.0
2018-11-13 13:35:00,52.79,52.87,52.75,52.87,54000.0,52.473,52.5525,52.4333,52.5525,54000.0
2018-11-13 13:40:00,52.88,52.88,52.8,52.81,28700.0,52.5625,52.5625,52.483,52.4929,28700.0
2018-11-13 13:45:00,52.84,52.9,52.67,52.7,150380.0,52.5227,52.5823,52.3537,52.3836,150380.0
2018-11-13 13:50:00,52.76,52.78,52.69,52.73,34000.0,52.4432,52.4631,52.3736,52.4134,34000.0
2018-11-13 13:55:00,52.74,52.76,52.65,52.65,77380.0,52.4233,52.4432,52.3339,52.3339,77380.0
2018-11-13 14:00:00,52.63,52.66,52.55,52.59,59000.0,52.314,52.3438,52.2345,52.2742,59000.0
2018-11-13 14:05:00,52.6,52.6,52.5,52.56,34000.0,52.2842,52.2842,52.1848,52.2444,34000.0
2018-11-13 14:10:00,52.58,52.63,52.51,52.52,23180.0,52.2643,52.314,52.1947,52.2046,23180.0
2018-11-13 14:15:00,52.5,52.5,52.4,52.4,53420.0,52.1848,52.1848,52.0854,52.0854,53420.0
2018-11-13 14:20:00,52.45,52.45,52.25,52.35,94920.0,52.1351,52.1351,51.9363,52.0357,94920.0
2018-11-13 14:25:00,52.39,52.43,52.36,52.43,77900.0,52.0754,52.1152,52.0456,52.1152,77900.0
2018-11-13 14:30:00,52.46,52.49,52.39,52.49,49760.0,52.145,52.1748,52.0754,52.1748,49760.0
2018-11-13 14:35:00,52.47,52.6,52.47,52.55,52860.0,52.1549,52.2842,52.1549,52.2345,52860.0
2018-11-13 14:40:00,52.49,52.49,52.3,52.33,80700.0,52.1748,52.1748,51.986,52.0158,80700.0
2018-11-13 14:45:00,52.32,52.47,52.24,52.47,85500.0,52.0058,52.1549,51.9263,52.1549,85500.0
2018-11-13 14:50:00,52.45,52.53,52.4,52.5,44780.0,52.1351,52.2146,52.0854,52.1848,44780.0
2018-11-13 14:55:00,52.53,52.6,52.39,52.44,138840.0,52.2146,52.2842,52.0754,52.1251,138840.0
2018-11-13 15:00:00,52.44,52.63,52.36,52.54,149960.0,52.1251,52.314,52.0456,52.2245,149960.0
2018-11-13 15:05:00,52.53,52.53,52.34,52.43,96000.0,52.2146,52.2146,52.0257,52.1152,96000.0
2018-11-13 15:10:00,52.49,52.49,52.32,52.35,115740.0,52.1748,52.1748,52.0058,52.0357,115740.0
2018-11-13 15:15:00,52.38,52.41,52.25,52.29,157880.0,52.0655,52.0953,51.9363,51.976,157880.0
2018-11-13 15:20:00,52.32,52.34,52.2,52.28,126340.0,52.0058,52.0257,51.8866,51.9661,126340.0
2018-11-13 15:25:00,52.26,52.48,52.26,52.41,121600.0,51.9462,52.1649,51.9462,52.0953,121600.0
2018-11-13 15:30:00,52.36,52.42,52.23,52.26,171300.0,52.0456,52.1052,51.9164,51.9462,171300.0
2018-11-13 15:35:00,52.3,52.42,52.24,52.34,238000.0,51.986,52.1052,51.9263,52.0257,238000.0
2018-11-13 15:40:00,52.31,52.41,52.31,52.39,142260.0,51.9959,52.0953,51.9959,52.0754,142260.0
2018-11-13 15:45:00,52.38,52.55,52.38,52.53,265760.0,52.0655,52.2345,52.0655,52.2146,265760.0
2018-11-13 15:50:00,52.56,52.59,52.47,52.55,345260.0,52.2444,52.2742,52.1549,52.2345,345260.0
2018-11-13 15:55:00,52.51,52.51,52.37,52.38,365240.0,52.1947,52.1947,52.0555,52.0655,365240.0
2018-11-14 09:30:00,53.04,53.04,52.75,52.9,1273480.0,52.7215,52.7215,52.4333,52.5823,1273480.0
2018-11-14 09:35:00,52.89,53.1,52.79,52.93,415920.0,52.5724,52.7811,52.473,52.6122,415920.0
2018-11-14 09:40:00,52.92,53.18,52.92,53.18,184900.0,52.6022,52.8607,52.6022,52.8607,184900.0
2018-11-14 09:45:00,53.15,53.29,53.02,53.14,195920.0,52.8308,52.97,52.7016,52.8209,195920.0
2018-11-14 09:50:00,53.14,53.17,52.8,52.91,132140.0,52.8209,52.8507,52.483,52.5923,132140.0
2018-11-14 09:55:00,52.92,53.07,52.88,53.0,201440.0,52.6022,52.7513,52.5625,52.6817,201440.0
2018-11-14 10:00:00,52.98,53.08,52.88,52.98,152880.0,52.6619,52.7613,52.5625,52.6619,152880.0
2018-11-14 10:05:00,52.98,52.99,52.88,52.88,227060.0,52.6619,52.6718,52.5625,52.5625,227060.0
2018-11-14 10:10:00,52.9,52.9,52.81,52.82,143600.0,52.5823,52.5823,52.4929,52.5028,143600.0
2018-11-14 10:15:00,52.78,52.78,52.48,52.53,551200.0,52.4631,52.4631,52.1649,52.2146,551200.0
2018-11-14 10:20:00,52.54,52.56,52.4,52.46,218520.0,52.2245,52.2444,52.0854,52.145,218520.0
2018-11-14 10:25:00,52.44,52.55,52.34,52.52,298560.0,52.1251,52.2345,52.0257,52.2046,298560.0
2018-11-14 10:30:00,52.5,52.55,52.38,52.48,281140.0,52.1848,52.2345,52.0655,52.1649,281140.0
2018-11-14 10:35:00,52.5,52.53,52.43,52.51,157440.0,52.1848,52.2146,52.1152,52.1947,157440.0
2018-11-14 10:40:00,52.5,52.56,52.4,52.49,191840.0,52.1848,52.2444,52.0854,52.1748,191840.0
2018-11-14 10:45:00,52.48,52.66,52.42,52.53,233100.0,52.1649,52.3438,52.1052,52.2146,233100.0
2018-11-14 10:50:00,52.48,52.53,52.25,52.25,392120.0,52.1649,52.2146,51.9363,51.9363,392120.0
2018-11-14 10:55:00,52.25,52.41,52.25,52.38,138800.0,51.9363,52.0953,51.9363,52.0655,138800.0
2018-11-14 11:00:00,52.34,52.34,52.2,52.2,283240.0,52.0257,52.0257,51.8866,51.8866,283240.0
2018-11-14 11:05:00,52.18,52.2,52.1,52.14,148980.0,51.8667,51.8866,51.7872,51.8269,148980.0
2018-11-14 11:10:00,52.1,52.21,52.06,52.08,128140.0,51.7872,51.8965,51.7474,51.7673,128140.0
2018-11-14 11:15:00,52.11,52.22,52.06,52.19,175360.0,51.7971,51.9064,51.7474,51.8766,175360.0
2018-11-14 11:20:00,52.17,52.28,52.13,52.13,87020.0,51.8567,51.9661,51.817,51.817,87020.0
2018-11-14 11:25:00,52.14,52.27,52.06,52.25,143040.0,51.8269,51.9561,51.7474,51.9363,143040.0
2018-11-14 11:30:00,52.28,52.29,52.19,52.26,98360.0,51.9661,51.976,51.8766,51.9462,98360.0
2018-11-14 11:35:00,52.26,52.26,52.13,52.16,119840.0,51.9462,51.9462,51.817,51.8468,119840.0
2018-11-14 11:40:00,52.16,52.17,52.08,52.15,84000.0,51.8468,51.8567,51.7673,51.8369,84000.0
2018-11-14 11:45:00,52.15,52.23,52.13,52.19,137820.0,51.8369,51.9164,51.817,51.8766,137820.0
2018-11-14 11:50:00,52.17,52.26,52.11,52.26,79040.0,51.8567,51.9462,51.7971,51.9462,79040.0
2018-11-14 11:55:00,52.23,52.4,52.2,52.4,114460.0,51.9164,52.0854,51.8866,52.0854,114460.0
2018-11-14 12:00:00,52.45,52.46,52.32,52.32,85700.0,52.1351,52.145,52.0058,52.0058,85700.0
2018-11-14 12:05:00,52.3,52.39,52.3,52.33,64940.0,51.986,52.0754,51.986,52.0158,64940.0
2018-11-14 12:10:00,52.29,52.3,52.18,52.2,54000.0,51.976,51.986,51.8667,51.8866,54000.0
2018-11-14 12:15:00,52.18,52.5,52.18,52.49,134780.0,51.8667,52.1848,51.8667,52.1748,134780.0
2018-11-14 12:20:00,52.5,52.6,52.46,52.46,221200.0,52.1848,52.2842,52.145,52.145,221200.0
2018-11-14 12:25:00,52.47,52.58,52.42,52.5,60420.0,52.1549,52.2643,52.1052,52.1848,60420.0
2018-11-14 12:30:00,52.51,52.51,52.39,52.4,61000.0,52.1947,52.1947,52.0754,52.0854,61000.0
2018-11-14 12:35:00,52.36,52.37,52.23,52.3,123420.0,52.0456,52.0555,51.9164,51.986,123420.0
2018-11-14 12:40:00,52.28,52.33,52.22,52.32,106000.0,51.9661,52.0158,51.9064,52.0058,106000.0
2018-11-14 12:45:00,52.34,52.48,52.33,52.42,76000.0,52.0257,52.1649,52.0158,52.1052,76000.0
2018-11-14 12:50:00,52.39,52.51,52.37,52.42,100400.0,52.0754,52.1947,52.0555,52.1052,100400.0
2018-11-14 12:55:00,52.41,52.48,52.25,52.3,66000.0,52.0953,52.1649,51.9363,51.986,66000.0
2018-11-14 13:00:00,52.25,52.4,52.25,52.4,96120.0,51.9363,52.0854,51.9363,52.0854,96120.0
2018-11-14 13:05:00,52.37,52.41,52.33,52.38,38000.0,52.0555,52.0953,52.0158,52.0655,38000.0
2018-11-14 13:10:00,52.35,52.38,52.12,52.32,211880.0,52.0357,52.0655,51.807,52.0058,211880.0
2018-11-14 13:15:00,52.3,52.5,52.3,52.5,110900.0,51.986,52.1848,51.986,52.1848,110900.0
2018-11-14 13:20:00,52.46,52.53,52.42,52.43,59560.0,52.145,52.2146,52.1052,52.1152,59560.0
2018-11-14 13:25:00,52.46,52.54,52.42,52.5,64940.0,52.145,52.2245,52.1052,52.1848,64940.0
2018-11-14 13:30:00,52.55,52.58,52.43,52.5,58400.0,52.2345,52.2643,52.1152,52.1848,58400.0
2018-11-14 13:35:00,52.55,52.61,52.51,52.61,183580.0,52.2345,52.2941,52.1947,52.2941,183580.0
2018-11-14 13:40:00,52.59,52.59,52.35,52.35,167600.0,52.2742,52.2742,52.0357,52.0357,167600.0
2018-11-14 13:45:00,52.4,52.48,52.4,52.48,72840.0,52.0854,52.1649,52.0854,52.1649,72840.0
2018-11-14 13:50:00,52.46,52.55,52.44,52.5,337420.0,52.145,52.2345,52.1251,52.1848,337420.0
2018-11-14 13:55:00,52.5,52.62,52.49,52.57,218940.0,52.1848,52.304,52.1748,52.2543,218940.0
2018-11-14 14:00:00,52.51,52.51,52.4,52.42,142520.0,52.1947,52.1947,52.0854,52.1052,142520.0
2018-11-14 14:05:00,52.41,52.52,52.37,52.5,115600.0,52.0953,52.2046,52.0555,52.1848,115600.0
2018-11-14 14:10:00,52.5,52.58,52.48,52.58,127820.0,52.1848,52.2643,52.1649,52.2643,127820.0
2018-11-14 14:15:00,52.6,52.84,52.6,52.66,348980.0,52.2842,52.5227,52.2842,52.3438,348980.0
2018-11-14 14:20:00,52.67,52.82,52.65,52.77,171620.0,52.3537,52.5028,52.3339,52.4531,171620.0
2018-11-14 14:25:00,52.72,52.77,52.57,52.65,109180.0,52.4034,52.4531,52.2543,52.3339,109180.0
2018-11-14 14:30:00,52.61,52.77,52.54,52.68,132740.0,52.2941,52.4531,52.2245,52.3637,132740.0
2018-11-14 14:35:00,52.71,52.83,52.67,52.7,78680.0,52.3935,52.5128,52.3537,52.3836,78680.0
2018-11-14 14:40:00,52.72,52.72,52.59,52.59,112820.0,52.4034,52.4034,52.2742,52.2742,112820.0
2018-11-14 14:45:00,52.63,52.72,52.58,52.66,106260.0,52.314,52.4034,52.2643,52.3438,106260.0
2018-11-14 14:50:00,52.71,52.96,52.66,52.96,314460.0,52.3935,52.642,52.3438,52.642,314460.0
2018-11-14 14:55:00,52.98,53.15,52.93,53.05,463080.0,52.6619,52.8308,52.6122,52.7314,463080.0
2018-11-14 15:00:00,53.06,53.17,52.98,53.13,296900.0,52.7414,52.8507,52.6619,52.811,296900.0
2018-11-14 15:05:00,53.09,53.26,53.09,53.2,250540.0,52.7712,52.9402,52.7712,52.8805,250540.0
2018-11-14 15:10:00,53.18,53.22,53.1,53.17,152800.0,52.8607,52.9004,52.7811,52.8507,152800.0
2018-11-14 15:15:00,53.16,53.27,53.14,53.24,188160.0,52.8408,52.9501,52.8209,52.9203,188160.0
2018-11-14 15:20:00,53.19,53.19,53.03,53.13,238080.0,52.8706,52.8706,52.7116,52.811,238080.0
2018-11-14 15:25:00,53.14,53.14,53.0,53.1,178840.0,52.8209,52.8209,52.6817,52.7811,178840.0
2018-11-14 15:30:00,53.1,53.15,52.99,53.05,231240.0,52.7811,52.8308,52.6718,52.7314,231240.0
2018-11-14 15:35:00,53.02,53.1,52.98,53.02,218500.0,52.7016,52.7811,52.6619,52.7016,218500.0
2018-11-14 15:40:00,53.01,53.07,52.96,52.98,477080.0,52.6917,52.7513,52.642,52.6619,477080.0
2018-11-14 15:45:00,53.0,53.09,52.97,52.98,339540.0,52.6817,52.7712,52.6519,52.6619,339540.0
2018-11-14 15:50:00,53.01,53.02,52.68,52.75,309860.0,52.6917,52.7016,52.3637,52.4333,309860.0
2018-11-14 15:55:00,52.75,52.82,52.58,52.73,1750300.0,52.4333,52.5028,52.2643,52.4134,1750300.0
2018-11-15 09:30:00,52.57,52.83,52.28,52.55,1508860.0,52.2543,52.5128,51.9661,52.2345,1508860.0
2018-11-15 09:35:00,52.6,52.84,52.57,52.76,453040.0,52.2842,52.5227,52.2543,52.4432,453040.0
2018-11-15 09:40:00,52.7,52.95,52.53,52.94,290260.0,52.3836,52.632,52.2146,52.6221,290260.0
2018-11-15 09:45:00,52.92,52.96,52.67,52.79,261400.0,52.6022,52.642,52.3537,52.473,261400.0
2018-11-15 09:50:00,52.76,52.76,52.43,52.53,173140.0,52.4432,52.4432,52.1152,52.2146,173140.0
2018-11-15 09:55:00,52.54,52.54,52.32,52.34,384220.0,52.2245,52.2245,52.0058,52.0257,384220.0
2018-11-15 10:00:00,52.34,52.48,52.27,52.3,325460.0,52.0257,52.1649,51.9561,51.986,325460.0
2018-11-15 10:05:00,52.28,52.44,52.24,52.31,212380.0,51.9661,52.1251,51.9263,51.9959,212380.0
2018-11-15 10:10:00,52.31,52.44,52.3,52.38,182920.0,51.9959,52.1251,51.986,52.0655,182920.0
2018-11-15 10:15:00,52.4,52.47,52.31,52.45,385700.0,52.0854,52.1549,51.9959,52.1351,385700.0
2018-11-15 10:20:00,52.47,52.71,52.45,52.52,368240.0,52.1549,52.3935,52.1351,52.2046,368240.0
2018-11-15 10:25:00,52.52,52.6,52.29,52.3,234100.0,52.2046,52.2842,51.976,51.986,234100.0
2018-11-15 10:30:00,52.26,52.26,52.14,52.18,399020.0,51.9462,51.9462,51.8269,51.8667,399020.0
2018-11-15 10:35:00,52.16,52.32,52.06,52.27,230240.0,51.8468,52.0058,51.7474,51.9561,230240.0
2018-11-15 10:40:00,52.33,52.43,52.25,52.36,162760.0,52.0158,52.1152,51.9363,52.0456,162760.0
2018-11-15 10:45:00,52.35,52.51,52.35,52.46,232100.0,52.0357,52.1947,52.0357,52.145,232100.0
2018-11-15 10:50:00,52.45,52.57,52.45,52.54,210500.0,52.1351,52.2543,52.1351,52.2245,210500.0
2018-11-15 10:55:00,52.56,52.65,52.56,52.61,277920.0,52.2444,52.3339,52.2444,52.2941,277920.0
2018-11-15 11:00:00,52.61,52.81,52.45,52.73,304080.0,52.2941,52.4929,52.1351,52.4134,304080.0
2018-11-15 11:05:00,52.73,52.84,52.73,52.84,235920.0,52.4134,52.5227,52.4134,52.5227,235920.0
2018-11-15 11:10:00,52.86,52.89,52.7,52.73,342760.0,52.5426,52.5724,52.3836,52.4134,342760.0
2018-11-15 11:15:00,52.74,52.74,52.6,52.61,446600.0,52.4233,52.4233,52.2842,52.2941,446600.0
2018-11-15 11:20:00,52.63,52.93,52.6,52.85,245020.0,52.314,52.6122,52.2842,52.5327,245020.0
2018-11-15 11:25:00,52.86,52.92,52.72,52.76,215300.0,52.5426,52.6022,52.4034,52.4432,215300.0
2018-11-15 11:30:00,52.81,52.95,52.76,52.95,241420.0,52.4929,52.632,52.4432,52.632,241420.0
2018-11-15 11:35:00,52.95,53.04,52.88,52.92,199140.0,52.632,52.7215,52.5625,52.6022,199140.0
2018-11-15 11:40:00,52.86,52.95,52.8,52.8,276440.0,52.5426,52.632,52.483,52.483,276440.0
2018-11-15 11:45:00,52.83,52.84,52.74,52.79,165340.0,52.5128,52.5227,52.4233,52.473,165340.0
2018-11-15 11:50:00,52.79,52.92,52.74,52.88,194520.0,52.473,52.6022,52.4233,52.5625,194520.0
2018-11-15 11:55:00,52.89,52.91,52.77,52.86,236780.0,52.5724,52.5923,52.4531,52.5426,236780.0
2018-11-15 12:00:00,52.9,52.91,52.74,52.87,81640.0,52.5823,52.5923,52.4233,52.5525,81640.0
2018-11-15 12:05:00,52.87,52.98,52.77,52.77,117460.0,52.5525,52.6619,52.4531,52.4531,117460.0
2018-11-15 12:10:00,52.79,52.84,52.74,52.77,70000.0,52.473,52.5227,52.4233,52.4531,70000.0
2018-11-15 12:15:00,52.74,52.79,52.68,52.79,81000.0,52.4233,52.473,52.3637,52.473,81000.0
2018-11-15 12:20:00,52.78,52.81,52.75,52.79,135340.0,52.4631,52.4929,52.4333,52.473,135340.0
2018-11-15 12:25:00,52.8,52.93,52.7,52.93,100180.0,52.483,52.6122,52.3836,52.6122,100180.0
2018-11-15 12:30:00,52.95,52.97,52.91,52.97,106460.0,52.632,52.6519,52.5923,52.6519,106460.0
2018-11-15 12:35:00,52.98,53.12,52.97,53.12,276520.0,52.6619,52.801,52.6519,52.801,276520.0
2018-11-15 12:40:00,53.1,53.11,52.93,52.93,67040.0,52.7811,52.7911,52.6122,52.6122,67040.0
2018-11-15 12:45:00,52.94,52.95,52.87,52.95,107660.0,52.6221,52.632,52.5525,52.632,107660.0
2018-11-15 12:50:00,52.95,52.99,52.79,52.81,107760.0,52.632,52.6718,52.473,52.4929,107760.0
2018-11-15 12:55:00,52.78,52.78,52.65,52.74,278400.0,52.4631,52.4631,52.3339,52.4233,278400.0
2018-11-15 13:00:00,52.75,52.78,52.64,52.7,84200.0,52.4333,52.4631,52.3239,52.3836,84200.0
2018-11-15 13:05:00,52.7,52.7,52.55,52.58,154600.0,52.3836,52.3836,52.2345,52.2643,154600.0
2018-11-15 13:10:00,52.56,52.73,52.56,52.73,117880.0,52.2444,52.4134,52.2444,52.4134,117880.0
2018-11-15 13:15:00,52.72,53.0,52.68,52.94,202360.0,52.4034,52.6817,52.3637,52.6221,202360.0
2018-11-15 13:20:00,52.98,53.17,52.98,53.11,549420.0,52.6619,52.8507,52.6619,52.7911,549420.0
2018-11-15 13:25:00,53.09,53.27,53.07,53.24,576320.0,52.7712,52.9501,52.7513,52.9203,576320.0
2018-11-15 13:30:00,53.27,53.34,53.18,53.34,767800.0,52.9501,53.0197,52.8607,53.0197,767800.0
2018-11-15 13:35:00,53.32,53.39,53.25,53.28,220940.0,52.9998,53.0694,52.9302,52.9601,220940.0
2018-11-15 13:40:00,53.3,53.3,53.17,53.25,130460.0,52.9799,52.9799,52.8507,52.9302,130460.0
2018-11-15 13:45:00,53.26,53.43,53.15,53.15,217820.0,52.9402,53.1092,52.8308,52.8308,217820.0
2018-11-15 13:50:00,53.15,53.38,53.15,53.37,219000.0,52.8308,53.0595,52.8308,53.0495,219000.0
2018-11-15 13:55:00,53.37,53.49,53.37,53.43,192500.0,53.0495,53.1688,53.0495,53.1092,192500.0
2018-11-15 14:00:00,53.46,53.52,53.41,53.42,142760.0,53.139,53.1986,53.0893,53.0992,142760.0
2018-11-15 14:05:00,53.4,53.55,53.4,53.53,208040.0,53.0793,53.2284,53.0793,53.2086,208040.0
2018-11-15 14:10:00,53.53,53.58,53.45,53.58,208360.0,53.2086,53.2583,53.129,53.2583,208360.0
2018-11-15 14:15:00,53.58,53.58,53.45,53.45,320740.0,53.2583,53.2583,53.129,53.129,320740.0
2018-11-15 14:20:00,53.45,53.52,53.43,53.47,120920.0,53.129,53.1986,53.1092,53.1489,120920.0
2018-11-15 14:25:00,53.5,53.77,53.5,53.75,310860.0,53.1787,53.4471,53.1787,53.4272,310860.0
2018-11-15 14:30:00,53.77,53.94,53.77,53.91,349320.0,53.4471,53.6161,53.4471,53.5863,349320.0
2018-11-15 14:35:00,53.91,53.91,53.64,53.71,167580.0,53.5863,53.5863,53.3179,53.3875,167580.0
2018-11-15 14:40:00,53.72,53.73,53.63,53.67,200460.0,53.3974,53.4074,53.308,53.3477,200460.0
2018-11-15 14:45:00,53.67,53.74,53.66,53.69,99360.0,53.3477,53.4173,53.3378,53.3676,99360.0
2018-11-15 14:50:00,53.69,53.69,53.55,53.58,116940.0,53.3676,53.3676,53.2284,53.2583,116940.0
2018-11-15 14:55:00,53.56,53.61,53.48,53.55,278900.0,53.2384,53.2881,53.1589,53.2284,278900.0
2018-11-15 15:00:00,53.55,53.58,53.1,53.26,401480.0,53.2284,53.2583,52.7811,52.9402,401480.0
2018-11-15 15:05:00,53.25,53.48,53.25,53.43,236900.0,52.9302,53.1589,52.9302,53.1092,236900.0
2018-11-15 15:10:00,53.44,53.57,53.37,53.57,302300.0,53.1191,53.2483,53.0495,53.2483,302300.0
2018-11-15 15:15:00,53.54,53.54,53.25,53.25,172340.0,53.2185,53.2185,52.9302,52.9302,172340.0
2018-11-15 15:20:00,53.23,53.29,53.13,53.2,226020.0,52.9104,52.97,52.811,52.8805,226020.0
2018-11-15 15:25:00,53.19,53.28,53.12,53.12,129320.0,52.8706,52.9601,52.801,52.801,129320.0
2018-11-15 15:30:00,53.12,53.34,53.11,53.26,262680.0,52.801,53.0197,52.7911,52.9402,262680.0
2018-11-15 15:35:00,53.24,53.42,53.24,53.42,181720.0,52.9203,53.0992,52.9203,53.0992,181720.0
2018-11-15 15:40:00,53.42,53.46,53.35,53.4,306420.0,53.0992,53.139,53.0296,53.0793,306420.0
2018-11-15 15:45:00,53.41,53.48,53.34,53.42,354280.0,53.0893,53.1589,53.0197,53.0992,354280.0
2018-11-15 15:50:00,53.44,53.68,53.44,53.64,517080.0,53.1191,53.3577,53.1191,53.3179,517080.0
2018-11-15 15:55:00,53.67,53.68,53.46,53.55,1429440.0,53.3477,53.3577,53.139,53.2284,1429440.0
2018-11-16 09:30:00,53.26,53.4,53.06,53.1,1829100.0,52.9402,53.0793,52.7414,52.7811,1829100.0
2018-11-16 09:35:00,53.02,53.06,52.79,52.95,487500.0,52.7016,52.7414,52.473,52.632,487500.0
2018-11-16 09:40:00,52.93,53.3,52.93,53.21,355660.0,52.6122,52.9799,52.6122,52.8905,355660.0
2018-11-16 09:45:00,53.23,53.47,53.15,53.45,207780.0,52.9104,53.1489,52.8308,53.129,207780.0
2018-11-16 09:50:00,53.42,53.6,53.39,53.58,222200.0,53.0992,53.2781,53.0694,53.2583,222200.0
2018-11-16 09:55:00,53.55,53.55,53.4,53.46,281980.0,53.2284,53.2284,53.0793,53.139,281980.0
2018-11-16 10:00:00,53.43,53.46,53.29,53.46,135040.0,53.1092,53.139,52.97,53.139,135040.0
2018-11-16 10:05:00,53.41,53.42,53.21,53.21,182860.0,53.0893,53.0992,52.8905,52.8905,182860.0
2018-11-16 10:10:00,53.25,53.45,53.24,53.45,118000.0,52.9302,53.129,52.9203,53.129,118000.0
2018-11-16 10:15:00,53.43,53.49,53.33,53.33,152180.0,53.1092,53.1688,53.0098,53.0098,152180.0
2018-11-16 10:20:00,53.35,53.41,53.3,53.31,40000.0,53.0296,53.0893,52.9799,52.9899,40000.0
2018-11-16 10:25:00,53.38,53.4,53.24,53.25,155000.0,53.0595,53.0793,52.9203,52.9302,155000.0
2018-11-16 10:30:00,53.27,53.42,53.21,53.42,155940.0,52.9501,53.0992,52.8905,53.0992,155940.0
2018-11-16 10:35:00,53.41,53.48,53.37,53.39,106500.0,53.0893,53.1589,53.0495,53.0694,106500.0
2018-11-16 10:40:00,53.42,53.43,53.29,53.34,110120.0,53.0992,53.1092,52.97,53.0197,110120.0
2018-11-16 10:45:00,53.35,53.36,53.17,53.17,226140.0,53.0296,53.0396,52.8507,52.8507,226140.0
2018-11-16 10:50:00,53.17,53.18,53.1,53.15,148460.0,52.8507,52.8607,52.7811,52.8308,148460.0
2018-11-16 10:55:00,53.14,53.17,53.01,53.01,107520.0,52.8209,52.8507,52.6917,52.6917,107520.0
2018-11-16 11:00:00,53.06,53.08,52.99,53.0,202260.0,52.7414,52.7613,52.6718,52.6817,202260.0
2018-11-16 11:05:00,53.02,53.08,52.98,52.99,130280.0,52.7016,52.7613,52.6619,52.6718,130280.0
2018-11-16 11:10:00,52.99,53.0,52.86,52.96,95000.0,52.6718,52.6817,52.5426,52.642,95000.0
2018-11-16 11:15:00,52.97,53.06,52.94,52.99,186960.0,52.6519,52.7414,52.6221,52.6718,186960.0
2018-11-16 11:20:00,53.0,53.01,52.92,52.98,115000.0,52.6817,52.6917,52.6022,52.6619,115000.0
2018-11-16 11:25:00,52.99,53.13,52.99,53.04,117080.0,52.6718,52.811,52.6718,52.7215,117080.0
2018-11-16 11:30:00,53.07,53.09,52.94,52.99,163960.0,52.7513,52.7712,52.6221,52.6718,163960.0
2018-11-16 11:35:00,52.99,53.07,52.97,53.03,116400.0,52.6718,52.7513,52.6519,52.7116,116400.0
2018-11-16 11:40:00,53.06,53.08,52.93,53.05,308220.0,52.7414,52.7613,52.6122,52.7314,308220.0
2018-11-16 11:45:00,53.07,53.11,53.01,53.06,81140.0,52.7513,52.7911,52.6917,52.7414,81140.0
2018-11-16 11:50:00,53.04,53.04,52.85,52.9,230280.0,52.7215,52.7215,52.5327,52.5823,230280.0
2018-11-16 11:55:00,52.9,52.98,52.86,52.95,210660.0,52.5823,52.6619,52.5426,52.632,210660.0
2018-11-16 12:00:00,52.96,52.99,52.75,52.87,223280.0,52.642,52.6718,52.4333,52.5525,223280.0
2018-11-16 12:05:00,52.89,53.0,52.87,53.0,80140.0,52.5724,52.6817,52.5525,52.6817,80140.0
2018-11-16 12:10:00,53.03,53.03,52.97,52.99,114560.0,52.7116,52.7116,52.6519,52.6718,114560.0
2018-11-16 12:15:00,53.0,53.0,52.87,52.93,106240.0,52.6817,52.6817,52.5525,52.6122,106240.0
2018-11-16 12:20:00,52.94,53.03,52.94,52.99,98400.0,52.6221,52.7116,52.6221,52.6718,98400.0
2018-11-16 12:25:00,52.97,52.99,52.88,52.88,96840.0,52.6519,52.6718,52.5625,52.5625,96840.0
2018-11-16 12:30:00,52.85,53.0,52.77,52.95,350900.0,52.5327,52.6817,52.4531,52.632,350900.0
2018-11-16 12:35:00,53.0,53.22,52.93,53.1,776220.0,52.6817,52.9004,52.6122,52.7811,776220.0
2018-11-16 12:40:00,53.11,53.35,53.11,53.34,439300.0,52.7911,53.0296,52.7911,53.0197,439300.0
2018-11-16 12:45:00,53.33,53.62,53.33,53.55,696520.0,53.0098,53.298,53.0098,53.2284,696520.0
2018-11-16 12:50:00,53.55,53.55,53.35,53.35,558000.0,53.2284,53.2284,53.0296,53.0296,558000.0
2018-11-16 12:55:00,53.35,53.35,53.27,53.29,291920.0,53.0296,53.0296,52.9501,52.97,291920.0
2018-11-16 13:00:00,53.28,53.33,53.22,53.23,148600.0,52.9601,53.0098,52.9004,52.9104,148600.0
2018-11-16 13:05:00,53.2,53.27,53.2,53.25,263780.0,52.8805,52.9501,52.8805,52.9302,263780.0
2018-11-16 13:10:00,53.27,53.28,53.22,53.27,84080.0,52.9501,52.9601,52.9004,52.9501,84080.0
2018-11-16 13:15:00,53.25,53.32,53.22,53.28,99980.0,52.9302,52.9998,52.9004,52.9601,99980.0
2018-11-16 13:20:00,53.25,53.27,53.12,53.23,111100.0,52.9302,52.9501,52.801,52.9104,111100.0
2018-11-16 13:25:00,53.19,53.2,53.09,53.1,100180.0,52.8706,52.8805,52.7712,52.7811,100180.0
2018-11-16 13:30:00,53.1,53.13,53.05,53.09,56160.0,52.7811,52.811,52.7314,52.7712,56160.0
2018-11-16 13:35:00,53.05,53.14,53.03,53.12,163080.0,52.7314,52.8209,52.7116,52.801,163080.0
2018-11-16 13:40:00,53.13,53.15,52.95,53.03,110840.0,52.811,52.8308,52.632,52.7116,110840.0
2018-11-16 13:45:00,53.07,53.08,53.03,53.08,51300.0,52.7513,52.7613,52.7116,52.7613,51300.0
2018-11-16 13:50:00,53.09,53.12,53.02,53.02,32000.0,52.7712,52.801,52.7016,52.7016,32000.0
2018-11-16 13:55:00,53.02,53.06,52.98,52.98,22000.0,52.7016,52.7414,52.6619,52.6619,22000.0
2018-11-16 14:00:00,52.99,53.08,52.99,53.07,75000.0,52.6718,52.7613,52.6718,52.7513,75000.0
2018-11-16 14:05:00,53.1,53.17,53.04,53.08,136040.0,52.7811,52.8507,52.7215,52.7613,136040.0
2018-11-16 14:10:00,53.12,53.15,53.08,53.13,240000.0,52.801,52.8308,52.7613,52.811,240000.0
2018-11-16 14:15:00,53.14,53.18,53.09,53.13,233000.0,52.8209,52.8607,52.7712,52.811,233000.0
2018-11-16 14:20:00,53.13,53.16,53.04,53.08,244000.0,52.811,52.8408,52.7215,52.7613,244000.0
2018-11-16 14:25:00,53.05,53.27,53.04,53.27,178340.0,52.7314,52.9501,52.7215,52.9501,178340.0
2018-11-16 14:30:00,53.29,53.38,53.28,53.35,128800.0,52.97,53.0595,52.9601,53.0296,128800.0
2018-11-16 14:35:00,53.35,53.44,53.33,53.4,110800.0,53.0296,53.1191,53.0098,53.0793,110800.0
2018-11-16 14:40:00,53.4,53.42,53.32,53.4,107400.0,53.0793,53.0992,52.9998,53.0793,107400.0
2018-11-16 14:45:00,53.44,53.49,53.39,53.46,154120.0,53.1191,53.1688,53.0694,53.139,154120.0
2018-11-16 14:50:00,53.49,53.49,53.35,53.39,156720.0,53.1688,53.1688,53.0296,53.0694,156720.0
2018-11-16 14:55:00,53.45,53.46,53.36,53.44,181100.0,53.129,53.139,53.0396,53.1191,181100.0
2018-11-16 15:00:00,53.45,53.48,53.35,53.36,158740.0,53.129,53.1589,53.0296,53.0396,158740.0
2018-11-16 15:05:00,53.36,53.42,53.33,53.4,59000.0,53.0396,53.0992,53.0098,53.0793,59000.0
2018-11-16 15:10:00,53.38,53.46,53.38,53.46,102340.0,53.0595,53.139,53.0595,53.139,102340.0
2018-11-16 15:15:00,53.46,53.59,53.46,53.57,444700.0,53.139,53.2682,53.139,53.2483,444700.0
2018-11-16 15:20:00,53.58,53.59,53.52,53.56,181460.0,53.2583,53.2682,53.1986,53.2384,181460.0
2018-11-16 15:25:00,53.58,53.61,53.51,53.52,159980.0,53.2583,53.2881,53.1887,53.1986,159980.0
2018-11-16 15:30:00,53.49,53.51,53.41,53.42,266620.0,53.1688,53.1887,53.0893,53.0992,266620.0
2018-11-16 15:35:00,53.44,53.56,53.43,53.54,240160.0,53.1191,53.2384,53.1092,53.2185,240160.0
2018-11-16 15:40:00,53.55,53.59,53.51,53.57,207200.0,53.2284,53.2682,53.1887,53.2483,207200.0
2018-11-16 15:45:00,53.56,53.59,53.52,53.54,358000.0,53.2384,53.2682,53.1986,53.2185,358000.0
2018-11-16 15:50:00,53.53,53.55,53.41,53.52,652100.0,53.2086,53.2284,53.0893,53.1986,652100.0
2018-11-16 15:55:00,53.52,53.57,53.39,53.42,1777700.0,53.1986,53.2483,53.0694,53.0992,1777700.0
2018-11-19 09:30:00,53.17,53.4,53.01,53.11,881180.0,52.8507,53.0793,52.6917,52.7911,881180.0
2018-11-19 09:35:00,53.06,53.14,52.86,52.97,513780.0,52.7414,52.8209,52.5426,52.6519,513780.0
2018-11-19 09:40:00,52.94,53.12,52.87,53.08,264120.0,52.6221,52.801,52.5525,52.7613,264120.0
2018-11-19 09:45:00,53.05,53.12,52.9,52.91,172700.0,52.7314,52.801,52.5823,52.5923,172700.0
2018-11-19 09:50:00,52.93,52.93,52.71,52.77,234060.0,52.6122,52.6122,52.3935,52.4531,234060.0
2018-11-19 09:55:00,52.78,52.88,52.58,52.85,397360.0,52.4631,52.5625,52.2643,52.5327,397360.0
2018-11-19 10:00:00,52.81,52.86,52.73,52.77,224260.0,52.4929,52.5426,52.4134,52.4531,224260.0
2018-11-19 10:05:00,52.73,52.76,52.66,52.67,208500.0,52.4134,52.4432,52.3438,52.3537,208500.0
2018-11-19 10:10:00,52.66,52.81,52.6,52.74,198700.0,52.3438,52.4929,52.2842,52.4233,198700.0
2018-11-19 10:15:00,52.76,52.85,52.73,52.73,319160.0,52.4432,52.5327,52.4134,52.4134,319160.0
2018-11-19 10:20:00,52.76,52.78,52.51,52.51,180000.0,52.4432,52.4631,52.1947,52.1947,180000.0
2018-11-19 10:25:00,52.55,52.67,52.53,52.63,247480.0,52.2345,52.3537,52.2146,52.314,247480.0
2018-11-19 10:30:00,52.64,52.75,52.5,52.54,171460.0,52.3239,52.4333,52.1848,52.2245,171460.0
2018-11-19 10:35:00,52.52,52.59,52.45,52.53,382340.0,52.2046,52.2742,52.1351,52.2146,382340.0
2018-11-19 10:40:00,52.54,52.59,52.43,52.5,463460.0,52.2245,52.2742,52.1152,52.1848,463460.0
2018-11-19 10:45:00,52.55,52.58,52.43,52.57,373320.0,52.2345,52.2643,52.1152,52.2543,373320.0
2018-11-19 10:50:00,52.58,52.83,52.57,52.75,532440.0,52.2643,52.5128,52.2543,52.4333,532440.0
2018-11-19 10:55:00,52.74,52.8,52.68,52.7,353900.0,52.4233,52.483,52.3637,52.3836,353900.0
2018-11-19 11:00:00,52.69,52.74,52.54,52.56,107120.0,52.3736,52.4233,52.2245,52.2444,107120.0
2018-11-19 11:05:00,52.54,52.63,52.52,52.58,144000.0,52.2245,52.314,52.2046,52.2643,144000.0
2018-11-19 11:10:00,52.5,52.52,52.34,52.36,312260.0,52.1848,52.2046,52.0257,52.0456,312260.0
2018-11-19 11:15:00,52.35,52.36,52.24,52.25,254900.0,52.0357,52.0456,51.9263,51.9363,254900.0
2018-11-19 11:20:00,52.25,52.31,52.18,52.18,157740.0,51.9363,51.9959,51.8667,51.8667,157740.0
2018-11-19 11:25:00,52.16,52.16,51.93,52.09,373700.0,51.8468,51.8468,51.6182,51.7772,373700.0
2018-11-19 11:30:00,52.09,52.19,52.03,52.15,324240.0,51.7772,51.8766,51.7176,51.8369,324240.0
2018-11-19 11:35:00,52.16,52.24,52.09,52.09,149300.0,51.8468,51.9263,51.7772,51.7772,149300.0
2018-11-19 11:40:00,52.11,52.2,52.04,52.14,131160.0,51.7971,51.8866,51.7275,51.8269,131160.0
2018-11-19 11:45:00,52.13,52.13,51.96,52.01,346960.0,51.817,51.817,51.648,51.6977,346960.0
2018-11-19 11:50:00,52.0,52.02,51.71,51.76,337500.0,51.6878,51.7076,51.3995,51.4492,337500.0
2018-11-19 11:55:00,51.8,51.92,51.78,51.89,501400.0,51.489,51.6082,51.4691,51.5784,501400.0
2018-11-19 12:00:00,51.93,51.95,51.83,51.86,311760.0,51.6182,51.6381,51.5188,51.5486,311760.0
2018-11-19 12:05:00,51.85,51.87,51.74,51.84,191800.0,51.5387,51.5585,51.4293,51.5287,191800.0
2018-11-19 12:10:00,51.84,51.97,51.79,51.82,260680.0,51.5287,51.6579,51.479,51.5088,260680.0
2018-11-19 12:15:00,51.8,51.89,51.79,51.87,109160.0,51.489,51.5784,51.479,51.5585,109160.0
2018-11-19 12:20:00,51.88,51.91,51.78,51.81,169960.0,51.5685,51.5983,51.4691,51.4989,169960.0
2018-11-19 12:25:00,51.79,51.84,51.72,51.83,113800.0,51.479,51.5287,51.4094,51.5188,113800.0
2018-11-19 12:30:00,51.78,51.79,51.55,51.57,324780.0,51.4691,51.479,51.2405,51.2603,324780.0
2018-11-19 12:35:00,51.58,51.69,51.58,51.67,401000.0,51.2703,51.3796,51.2703,51.3597,401000.0
2018-11-19 12:40:00,51.68,51.7,51.61,51.65,377720.0,51.3697,51.3896,51.3001,51.3399,377720.0
2018-11-19 12:45:00,51.63,51.63,51.51,51.52,204240.0,51.32,51.32,51.2007,51.2106,204240.0
2018-11-19 12:50:00,51.53,51.66,51.46,51.56,284960.0,51.2206,51.3498,51.151,51.2504,284960.0
2018-11-19 12:55:00,51.58,51.65,51.51,51.62,142220.0,51.2703,51.3399,51.2007,51.31,142220.0
2018-11-19 13:00:00,51.6,51.67,51.57,51.65,240880.0,51.2902,51.3597,51.2603,51.3399,240880.0
2018-11-19 13:05:00,51.66,51.73,51.5,51.5,140520.0,51.3498,51.4194,51.1908,51.1908,140520.0
2018-11-19 13:10:00,51.55,51.61,51.51,51.56,139480.0,51.2405,51.3001,51.2007,51.2504,139480.0
2018-11-19 13:15:00,51.55,51.64,51.48,51.64,185800.0,51.2405,51.3299,51.1709,51.3299,185800.0
2018-11-19 13:20:00,51.64,51.69,51.57,51.6,113720.0,51.3299,51.3796,51.2603,51.2902,113720.0
2018-11-19 13:25:00,51.57,51.73,51.56,51.73,334260.0,51.2603,51.4194,51.2504,51.4194,334260.0
2018-11-19 13:30:00,51.71,51.75,51.6,51.69,259740.0,51.3995,51.4393,51.2902,51.3796,259740.0
2018-11-19 13:35:00,51.69,52.04,51.69,52.0,263340.0,51.3796,51.7275,51.3796,51.6878,263340.0
2018-11-19 13:40:00,52.0,52.13,51.91,52.1,237700.0,51.6878,51.817,51.5983,51.7872,237700.0
2018-11-19 13:45:00,52.11,52.15,51.96,51.97,269440.0,51.7971,51.8369,51.648,51.6579,269440.0
2018-11-19 13:50:00,51.95,51.95,51.72,51.72,211500.0,51.6381,51.6381,51.4094,51.4094,211500.0
2018-11-19 13:55:00,51.75,51.79,51.62,51.62,317720.0,51.4393,51.479,51.31,51.31,317720.0
2018-11-19 14:00:00,51.63,51.67,51.47,51.5,363160.0,51.32,51.3597,51.1609,51.1908,363160.0
2018-11-19 14:05:00,51.49,51.64,51.47,51.58,185940.0,51.1808,51.3299,51.1609,51.2703,185940.0
2018-11-19 14:10:00,51.56,51.61,51.41,51.42,513700.0,51.2504,51.3001,51.1013,51.1112,513700.0
2018-11-19 14:15:00,51.42,51.54,51.34,51.5,275340.0,51.1112,51.2305,51.0317,51.1908,275340.0
2018-11-19 14:20:00,51.51,51.53,51.35,51.46,143000.0,51.2007,51.2206,51.0417,51.151,143000.0
2018-11-19 14:25:00,51.45,51.57,51.45,51.49,332780.0,51.1411,51.2603,51.1411,51.1808,332780.0
2018-11-19 14:30:00,51.48,51.56,51.39,51.52,173060.0,51.1709,51.2504,51.0814,51.2106,173060.0
2018-11-19 14:35:00,51.5,51.59,51.4,51.59,167720.0,51.1908,51.2802,51.0914,51.2802,167720.0
2018-11-19 14:40:00,51.59,51.72,51.57,51.64,259420.0,51.2802,51.4094,51.2603,51.3299,259420.0
2018-11-19 14:45:00,51.62,51.71,51.56,51.69,183420.0,51.31,51.3995,51.2504,51.3796,183420.0
2018-11-19 14:50:00,51.64,51.66,51.5,51.63,312340.0,51.3299,51.3498,51.1908,51.32,312340.0
2018-11-19 14:55:00,51.66,51.75,51.63,51.71,196000.0,51.3498,51.4393,51.32,51.3995,196000.0
2018-11-19 15:00:00,51.69,51.73,51.58,51.71,293500.0,51.3796,51.4194,51.2703,51.3995,293500.0
2018-11-19 15:05:00,51.71,51.75,51.62,51.62,353260.0,51.3995,51.4393,51.31,51.31,353260.0
2018-11-19 15:10:00,51.62,51.77,51.58,51.73,482740.0,51.31,51.4591,51.2703,51.4194,482740.0
2018-11-19 15:15:00,51.74,51.77,51.65,51.74,473600.0,51.4293,51.4591,51.3399,51.4293,473600.0
2018-11-19 15:20:00,51.74,51.77,51.56,51.56,203080.0,51.4293,51.4591,51.2504,51.2504,203080.0
2018-11-19 15:25:00,51.56,51.59,51.42,51.49,407260.0,51.2504,51.2802,51.1112,51.1808,407260.0
2018-11-19 15:30:00,51.5,51.55,51.45,51.48,252700.0,51.1908,51.2405,51.1411,51.1709,252700.0
2018-11-19 15:35:00,51.45,51.49,51.31,51.34,461460.0,51.1411,51.1808,51.0019,51.0317,461460.0
2018-11-19 15:40:00,51.32,51.34,51.23,51.29,446040.0,51.0118,51.0317,50.9224,50.982,446040.0
2018-11-19 15:45:00,51.28,51.35,51.21,51.28,513160.0,50.9721,51.0417,50.9025,50.9721,513160.0
2018-11-19 15:50:00,51.28,51.32,51.14,51.26,999360.0,50.9721,51.0118,50.8329,50.9522,999360.0
2018-11-19 15:55:00,51.25,51.37,51.24,51.37,1612020.0,50.9423,51.0615,50.9323,51.0615,1612020.0
2018-11-20 09:30:00,50.4,50.75,50.2,50.59,2773280.0,50.0974,50.4453,49.8986,50.2862,2773280.0
2018-11-20 09:35:00,50.61,51.13,50.46,50.84,1331320.0,50.3061,50.823,50.157,50.5347,1331320.0
2018-11-20 09:40:00,50.86,51.14,50.76,51.14,640600.0,50.5546,50.8329,50.4552,50.8329,640600.0
2018-11-20 09:45:00,51.1,51.23,50.7,50.81,587920.0,50.7932,50.9224,50.3956,50.5049,587920.0
2018-11-20 09:50:00,50.79,50.8,50.38,50.58,881240.0,50.485,50.495,50.0775,50.2763,881240.0
2018-11-20 09:55:00,50.57,50.76,50.44,50.68,618900.0,50.2663,50.4552,50.1371,50.3757,618900.0
2018-11-20 10:00:00,50.69,50.84,50.54,50.64,619040.0,50.3856,50.5347,50.2365,50.3359,619040.0
2018-11-20 10:05:00,50.62,50.74,50.41,50.41,506820.0,50.316,50.4353,50.1073,50.1073,506820.0
2018-11-20 10:10:00,50.39,50.49,50.16,50.16,799940.0,50.0874,50.1868,49.8588,49.8588,799940.0
2018-11-20 10:15:00,50.15,50.63,50.11,50.59,721540.0,49.8489,50.326,49.8091,50.2862,721540.0
2018-11-20 10:20:00,50.61,50.94,50.59,50.86,538680.0,50.3061,50.6341,50.2862,50.5546,538680.0
2018-11-20 10:25:00,50.85,51.14,50.81,51.0,767460.0,50.5447,50.8329,50.5049,50.6938,767460.0
2018-11-20 10:30:00,50.99,51.13,50.86,51.02,315660.0,50.6838,50.823,50.5546,50.7136,315660.0
2018-11-20 10:35:00,51.04,51.36,51.03,51.23,821300.0,50.7335,51.0516,50.7236,50.9224,821300.0
2018-11-20 10:40:00,51.27,51.56,51.24,51.43,1037320.0,50.9621,51.2504,50.9323,51.1212,1037320.0
2018-11-20 10:45:00,51.47,51.47,51.18,51.31,536180.0,51.1609,51.1609,50.8727,51.0019,536180.0
2018-11-20 10:50:00,51.31,51.53,51.25,51.46,505660.0,51.0019,51.2206,50.9423,51.151,505660.0
2018-11-20 10:55:00,51.48,51.64,51.42,51.62,636140.0,51.1709,51.3299,51.1112,51.31,636140.0
2018-11-20 11:00:00,51.65,51.65,51.35,51.38,398820.0,51.3399,51.3399,51.0417,51.0715,398820.0
2018-11-20 11:05:00,51.38,51.64,51.35,51.53,388040.0,51.0715,51.3299,51.0417,51.2206,388040.0
2018-11-20 11:10:00,51.53,51.59,51.32,51.32,171560.0,51.2206,51.2802,51.0118,51.0118,171560.0
2018-11-20 11:15:00,51.31,51.31,51.13,51.2,377680.0,51.0019,51.0019,50.823,50.8926,377680.0
2018-11-20 11:20:00,51.2,51.29,51.12,51.2,192980.0,50.8926,50.982,50.813,50.8926,192980.0
2018-11-20 11:25:00,51.23,51.42,51.23,51.35,222000.0,50.9224,51.1112,50.9224,51.0417,222000.0
2018-11-20 11:30:00,51.33,51.61,51.33,51.52,418900.0,51.0218,51.3001,51.0218,51.2106,418900.0
2018-11-20 11:35:00,51.55,51.87,51.54,51.78,525100.0,51.2405,51.5585,51.2305,51.4691,525100.0
2018-11-20 11:40:00,51.75,51.86,51.65,51.77,249640.0,51.4393,51.5486,51.3399,51.4591,249640.0
2018-11-20 11:45:00,51.8,51.84,51.61,51.61,159000.0,51.489,51.5287,51.3001,51.3001,159000.0
2018-11-20 11:50:00,51.58,51.67,51.54,51.65,146920.0,51.2703,51.3597,51.2305,51.3399,146920.0
2018-11-20 11:55:00,51.62,51.76,51.57,51.72,167120.0,51.31,51.4492,51.2603,51.4094,167120.0
2018-11-20 12:00:00,51.73,51.82,51.6,51.82,209880.0,51.4194,51.5088,51.2902,51.5088,209880.0
2018-11-20 12:05:00,51.82,51.82,51.61,51.66,225800.0,51.5088,51.5088,51.3001,51.3498,225800.0
2018-11-20 12:10:00,51.6,51.73,51.53,51.54,261580.0,51.2902,51.4194,51.2206,51.2305,261580.0
2018-11-20 12:15:00,51.53,51.59,51.41,51.52,306120.0,51.2206,51.2802,51.1013,51.2106,306120.0
2018-11-20 12:20:00,51.52,51.65,51.49,51.6,152640.0,51.2106,51.3399,51.1808,51.2902,152640.0
2018-11-20 12:25:00,51.6,51.75,51.56,51.67,156000.0,51.2902,51.4393,51.2504,51.3597,156000.0
2018-11-20 12:30:00,51.7,51.77,51.6,51.65,117420.0,51.3896,51.4591,51.2902,51.3399,117420.0
2018-11-20 12:35:00,51.57,51.62,51.48,51.5,48740.0,51.2603,51.31,51.1709,51.1908,48740.0
2018-11-20 12:40:00,51.48,51.52,51.36,51.36,118100.0,51.1709,51.2106,51.0516,51.0516,118100.0
2018-11-20 12:45:00,51.35,51.46,51.26,51.41,192720.0,51.0417,51.151,50.9522,51.1013,192720.0
2018-11-20 12:50:00,51.42,51.56,51.38,51.5,134520.0,51.1112,51.2504,51.0715,51.1908,134520.0
2018-11-20 12:55:00,51.47,51.47,51.38,51.43,75860.0,51.1609,51.1609,51.0715,51.1212,75860.0
2018-11-20 13:00:00,51.4,51.5,51.35,51.39,153000.0,51.0914,51.1908,51.0417,51.0814,153000.0
2018-11-20 13:05:00,51.4,51.52,51.4,51.47,150900.0,51.0914,51.2106,51.0914,51.1609,150900.0
2018-11-20 13:10:00,51.5,51.57,51.4,51.45,152280.0,51.1908,51.2603,51.0914,51.1411,152280.0
2018-11-20 13:15:00,51.46,51.5,51.26,51.26,125660.0,51.151,51.1908,50.9522,50.9522,125660.0
2018-11-20 13:20:00,51.26,51.28,51.17,51.17,108320.0,50.9522,50.9721,50.8627,50.8627,108320.0
2018-11-20 13:25:00,51.16,51.3,51.15,51.25,173140.0,50.8528,50.992,50.8429,50.9423,173140.0
2018-11-20 13:30:00,51.21,51.32,51.19,51.28,159660.0,50.9025,51.0118,50.8826,50.9721,159660.0
2018-11-20 13:35:00,51.25,51.34,51.23,51.31,192060.0,50.9423,51.0317,50.9224,51.0019,192060.0
2018-11-20 13:40:00,51.3,51.54,51.25,51.47,190840.0,50.992,51.2305,50.9423,51.1609,190840.0
2018-11-20 13:45:00,51.5,51.5,51.36,51.41,82500.0,51.1908,51.1908,51.0516,51.1013,82500.0
2018-11-20 13:50:00,51.39,51.44,51.29,51.29,116080.0,51.0814,51.1311,50.982,50.982,116080.0
2018-11-20 13:55:00,51.29,51.32,51.2,51.2,96180.0,50.982,51.0118,50.8926,50.8926,96180.0
2018-11-20 14:00:00,51.15,51.21,51.06,51.11,292660.0,50.8429,50.9025,50.7534,50.8031,292660.0
2018-11-20 14:05:00,51.13,51.14,51.0,51.07,118740.0,50.823,50.8329,50.6938,50.7633,118740.0
2018-11-20 14:10:00,51.04,51.27,51.04,51.27,125420.0,50.7335,50.9621,50.7335,50.9621,125420.0
2018-11-20 14:15:00,51.26,51.33,51.24,51.26,46000.0,50.9522,51.0218,50.9323,50.9522,46000.0
2018-11-20 14:20:00,51.24,51.3,51.13,51.18,200640.0,50.9323,50.992,50.823,50.8727,200640.0
2018-11-20 14:25:00,51.24,51.3,51.09,51.14,68860.0,50.9323,50.992,50.7832,50.8329,68860.0
2018-11-20 14:30:00,51.16,51.41,51.12,51.38,134040.0,50.8528,51.1013,50.813,51.0715,134040.0
2018-11-20 14:35:00,51.37,51.43,51.3,51.3,191680.0,51.0615,51.1212,50.992,50.992,191680.0
2018-11-20 14:40:00,51.26,51.3,51.16,51.16,104780.0,50.9522,50.992,50.8528,50.8528,104780.0
2018-11-20 14:45:00,51.18,51.28,51.16,51.17,123140.0,50.8727,50.9721,50.8528,50.8627,123140.0
2018-11-20 14:50:00,51.19,51.28,51.16,51.19,236380.0,50.8826,50.9721,50.8528,50.8826,236380.0
2018-11-20 14:55:00,51.17,51.25,51.11,51.17,160380.0,50.8627,50.9423,50.8031,50.8627,160380.0
2018-11-20 15:00:00,51.2,51.31,51.11,51.22,247720.0,50.8926,51.0019,50.8031,50.9124,247720.0
2018-11-20 15:05:00,51.2,51.2,50.93,51.11,486660.0,50.8926,50.8926,50.6242,50.8031,486660.0
2018-11-20 15:10:00,51.09,51.25,51.02,51.17,223000.0,50.7832,50.9423,50.7136,50.8627,223000.0
2018-11-20 15:15:00,51.17,51.4,51.11,51.34,162620.0,50.8627,51.0914,50.8031,51.0317,162620.0
2018-11-20 15:20:00,51.37,51.52,51.37,51.43,233440.0,51.0615,51.2106,51.0615,51.1212,233440.0
2018-11-20 15:25:00,51.42,51.64,51.37,51.55,330060.0,51.1112,51.3299,51.0615,51.2405,330060.0
2018-11-20 15:30:00,51.55,51.61,51.47,51.56,355820.0,51.2405,51.3001,51.1609,51.2504,355820.0
2018-11-20 15:35:00,51.56,51.78,51.53,51.78,479640.0,51.2504,51.4691,51.2206,51.4691,479640.0
2018-11-20 15:40:00,51.75,51.77,51.62,51.68,838520.0,51.4393,51.4591,51.31,51.3697,838520.0
2018-11-20 15:45:00,51.7,51.73,51.44,51.48,433820.0,51.3896,51.4194,51.1311,51.1709,433820.0
2018-11-20 15:50:00,51.46,51.53,51.4,51.53,599200.0,51.151,51.2206,51.0914,51.2206,599200.0
2018-11-20 15:55:00,51.52,51.62,51.49,51.52,1320700.0,51.2106,51.31,51.1808,51.2106,1320700.0
2018-11-21 09:30:00,52.27,52.6,52.07,52.37,1721960.0,51.9561,52.2842,51.7573,52.0555,1721960.0
2018-11-21 09:35:00,52.35,52.49,52.17,52.3,776140.0,52.0357,52.1748,51.8567,51.986,776140.0
2018-11-21 09:40:00,52.24,52.33,52.03,52.28,439720.0,51.9263,52.0158,51.7176,51.9661,439720.0
2018-11-21 09:45:00,52.34,52.35,52.09,52.1,222740.0,52.0257,52.0357,51.7772,51.7872,222740.0
2018-11-21 09:50:00,52.08,52.16,51.97,52.12,546660.0,51.7673,51.8468,51.6579,51.807,546660.0
2018-11-21 09:55:00,52.14,52.35,52.1,52.35,373400.0,51.8269,52.0357,51.7872,52.0357,373400.0
2018-11-21 10:00:00,52.33,52.63,52.32,52.48,581760.0,52.0158,52.314,52.0058,52.1649,581760.0
2018-11-21 10:05:00,52.5,52.58,52.16,52.22,369100.0,52.1848,52.2643,51.8468,51.9064,369100.0
2018-11-21 10:10:00,52.25,52.33,52.11,52.18,204600.0,51.9363,52.0158,51.7971,51.8667,204600.0
2018-11-21 10:15:00,52.22,52.43,52.22,52.39,230220.0,51.9064,52.1152,51.9064,52.0754,230220.0
2018-11-21 10:20:00,52.42,52.51,52.3,52.46,314700.0,52.1052,52.1947,51.986,52.145,314700.0
2018-11-21 10:25:00,52.52,52.54,52.39,52.43,107000.0,52.2046,52.2245,52.0754,52.1152,107000.0
2018-11-21 10:30:00,52.35,52.45,52.33,52.4,143780.0,52.0357,52.1351,52.0158,52.0854,143780.0
2018-11-21 10:35:00,52.43,52.46,52.24,52.25,202980.0,52.1152,52.145,51.9263,51.9363,202980.0
2018-11-21 10:40:00,52.26,52.35,52.2,52.2,149480.0,51.9462,52.0357,51.8866,51.8866,149480.0
2018-11-21 10:45:00,52.16,52.3,52.14,52.3,143560.0,51.8468,51.986,51.8269,51.986,143560.0
2018-11-21 10:50:00,52.29,52.4,52.26,52.32,226940.0,51.976,52.0854,51.9462,52.0058,226940.0
2018-11-21 10:55:00,52.28,52.34,52.23,52.34,171220.0,51.9661,52.0257,51.9164,52.0257,171220.0
2018-11-21 11:00:00,52.31,52.41,52.25,52.41,162000.0,51.9959,52.0953,51.9363,52.0953,162000.0
2018-11-21 11:05:00,52.38,52.47,52.35,52.47,378160.0,52.0655,52.1549,52.0357,52.1549,378160.0
2018-11-21 11:10:00,52.45,52.63,52.45,52.6,478280.0,52.1351,52.314,52.1351,52.2842,478280.0
2018-11-21 11:15:00,52.6,52.71,52.57,52.71,282080.0,52.2842,52.3935,52.2543,52.3935,282080.0
2018-11-21 11:20:00,52.72,52.73,52.67,52.69,512680.0,52.4034,52.4134,52.3537,52.3736,512680.0
2018-11-21 11:25:00,52.7,52.74,52.55,52.59,291100.0,52.3836,52.4233,52.2345,52.2742,291100.0
2018-11-21 11:30:00,52.6,52.71,52.6,52.64,236060.0,52.2842,52.3935,52.2842,52.3239,236060.0
2018-11-21 11:35:00,52.62,52.65,52.59,52.6,220000.0,52.304,52.3339,52.2742,52.2842,220000.0
2018-11-21 11:40:00,52.58,52.67,52.53,52.64,183800.0,52.2643,52.3537,52.2146,52.3239,183800.0
2018-11-21 11:45:00,52.65,52.68,52.59,52.68,77500.0,52.3339,52.3637,52.2742,52.3637,77500.0
2018-11-21 11:50:00,52.66,52.7,52.65,52.65,74900.0,52.3438,52.3836,52.3339,52.3339,74900.0
2018-11-21 11:55:00,52.65,52.65,52.5,52.54,155000.0,52.3339,52.3339,52.1848,52.2245,155000.0
2018-11-21 12:00:00,52.53,52.54,52.39,52.39,171640.0,52.2146,52.2245,52.0754,52.0754,171640.0
2018-11-21 12:05:00,52.36,52.42,52.33,52.35,107620.0,52.0456,52.1052,52.0158,52.0357,107620.0
2018-11-21 12:10:00,52.35,52.37,52.29,52.32,74400.0,52.0357,52.0555,51.976,52.0058,74400.0
2018-11-21 12:15:00,52.29,52.39,52.29,52.39,38000.0,51.976,52.0754,51.976,52.0754,38000.0
2018-11-21 12:20:00,52.44,52.47,52.42,52.42,85020.0,52.1251,52.1549,52.1052,52.1052,85020.0
2018-11-21 12:25:00,52.43,52.5,52.43,52.46,128000.0,52.1152,52.1848,52.1152,52.145,128000.0
2018-11-21 12:30:00,52.46,52.46,52.38,52.41,40240.0,52.145,52.145,52.0655,52.0953,40240.0
2018-11-21 12:35:00,52.43,52.44,52.4,52.44,47480.0,52.1152,52.1251,52.0854,52.1251,47480.0
2018-11-21 12:40:00,52.45,52.56,52.45,52.52,166000.0,52.1351,52.2444,52.1351,52.2046,166000.0
2018-11-21 12:45:00,52.52,52.56,52.5,52.53,137660.0,52.2046,52.2444,52.1848,52.2146,137660.0
2018-11-21 12:50:00,52.54,52.57,52.51,52.56,46600.0,52.2245,52.2543,52.1947,52.2444,46600.0
2018-11-21 12:55:00,52.57,52.6,52.55,52.55,187300.0,52.2543,52.2842,52.2345,52.2345,187300.0
2018-11-21 13:00:00,52.56,52.61,52.54,52.6,34280.0,52.2444,52.2941,52.2245,52.2842,34280.0
2018-11-21 13:05:00,52.62,52.65,52.56,52.56,46000.0,52.304,52.3339,52.2444,52.2444,46000.0
2018-11-21 13:10:00,52.57,52.63,52.55,52.63,34000.0,52.2543,52.314,52.2345,52.314,34000.0
2018-11-21 13:15:00,52.62,52.62,52.55,52.57,53000.0,52.304,52.304,52.2345,52.2543,53000.0
2018-11-21 13:20:00,52.58,52.58,52.48,52.52,143740.0,52.2643,52.2643,52.1649,52.2046,143740.0
2018-11-21 13:25:00,52.52,52.55,52.5,52.54,46260.0,52.2046,52.2345,52.1848,52.2245,46260.0
2018-11-21 13:30:00,52.55,52.61,52.55,52.58,113700.0,52.2345,52.2941,52.2345,52.2643,113700.0
2018-11-21 13:35:00,52.58,52.59,52.52,52.58,66920.0,52.2643,52.2742,52.2046,52.2643,66920.0
2018-11-21 13:40:00,52.57,52.62,52.54,52.56,107100.0,52.2543,52.304,52.2245,52.2444,107100.0
2018-11-21 13:45:00,52.57,52.57,52.46,52.46,138000.0,52.2543,52.2543,52.145,52.145,138000.0
2018-11-21 13:50:00,52.46,52.48,52.41,52.48,66000.0,52.145,52.1649,52.0953,52.1649,66000.0
2018-11-21 13:55:00,52.48,52.51,52.43,52.51,104640.0,52.1649,52.1947,52.1152,52.1947,104640.0
2018-11-21 14:00:00,52.49,52.53,52.47,52.53,66300.0,52.1748,52.2146,52.1549,52.2146,66300.0
2018-11-21 14:05:00,52.52,52.57,52.51,52.53,82000.0,52.2046,52.2543,52.1947,52.2146,82000.0
2018-11-21 14:10:00,52.48,52.56,52.48,52.53,44000.0,52.1649,52.2444,52.1649,52.2146,44000.0
2018-11-21 14:15:00,52.53,52.6,52.51,52.6,264460.0,52.2146,52.2842,52.1947,52.2842,264460.0
2018-11-21 14:20:00,52.59,52.62,52.56,52.59,74400.0,52.2742,52.304,52.2444,52.2742,74400.0
2018-11-21 14:25:00,52.6,52.63,52.59,52.59,43840.0,52.2842,52.314,52.2742,52.2742,43840.0
2018-11-21 14:30:00,52.62,52.63,52.56,52.61,152480.0,52.304,52.314,52.2444,52.2941,152480.0
2018-11-21 14:35:00,52.6,52.6,52.53,52.59,64000.0,52.2842,52.2842,52.2146,52.2742,64000.0
2018-11-21 14:40:00,52.6,52.63,52.59,52.59,34000.0,52.2842,52.314,52.2742,52.2742,34000.0
2018-11-21 14:45:00,52.59,52.59,52.5,52.55,90660.0,52.2742,52.2742,52.1848,52.2345,90660.0
2018-11-21 14:50:00,52.54,52.58,52.52,52.56,42000.0,52.2245,52.2643,52.2046,52.2444,42000.0
2018-11-21 14:55:00,52.53,52.55,52.45,52.46,129240.0,52.2146,52.2345,52.1351,52.145,129240.0
2018-11-21 15:00:00,52.46,52.56,52.46,52.56,74000.0,52.145,52.2444,52.145,52.2444,74000.0
2018-11-21 15:05:00,52.56,52.64,52.53,52.64,76300.0,52.2444,52.3239,52.2146,52.3239,76300.0
2018-11-21 15:10:00,52.65,52.65,52.5,52.52,109680.0,52.3339,52.3339,52.1848,52.2046,109680.0
2018-11-21 15:15:00,52.53,52.58,52.49,52.49,141420.0,52.2146,52.2643,52.1748,52.1748,141420.0
2018-11-21 15:20:00,52.5,52.53,52.45,52.45,125040.0,52.1848,52.2146,52.1351,52.1351,125040.0
2018-11-21 15:25:00,52.48,52.61,52.48,52.51,281020.0,52.1649,52.2941,52.1649,52.1947,281020.0
2018-11-21 15:30:00,52.5,52.5,52.3,52.37,323220.0,52.1848,52.1848,51.986,52.0555,323220.0
2018-11-21 15:35:00,52.36,52.37,52.29,52.32,173320.0,52.0456,52.0555,51.976,52.0058,173320.0
2018-11-21 15:40:00,52.3,52.3,52.18,52.2,248660.0,51.986,51.986,51.8667,51.8866,248660.0
2018-11-21 15:45:00,52.22,52.37,52.22,52.32,222120.0,51.9064,52.0555,51.9064,52.0058,222120.0
2018-11-21 15:50:00,52.34,52.38,52.27,52.3,327820.0,52.0257,52.0655,51.9561,51.986,327820.0
2018-11-21 15:55:00,52.3,52.32,52.15,52.16,1037460.0,51.986,52.0058,51.8369,51.8468,1037460.0
2018-11-23 09:30:00,51.73,52.01,51.64,51.97,731800.0,51.4194,51.6977,51.3299,51.6579,731800.0
2018-11-23 09:35:00,52.02,52.15,51.96,52.02,274560.0,51.7076,51.8369,51.648,51.7076,274560.0
2018-11-23 09:40:00,51.94,52.06,51.87,51.91,183540.0,51.6281,51.7474,51.5585,51.5983,183540.0
2018-11-23 09:45:00,51.92,52.06,51.88,51.92,181580.0,51.6082,51.7474,51.5685,51.6082,181580.0
2018-11-23 09:50:00,51.89,51.93,51.78,51.83,167680.0,51.5784,51.6182,51.4691,51.5188,167680.0
2018-11-23 09:55:00,51.9,52.06,51.9,51.96,117000.0,51.5884,51.7474,51.5884,51.648,117000.0
2018-11-23 10:00:00,51.97,52.01,51.91,51.91,120300.0,51.6579,51.6977,51.5983,51.5983,120300.0
2018-11-23 10:05:00,51.9,51.95,51.82,51.9,178760.0,51.5884,51.6381,51.5088,51.5884,178760.0
2018-11-23 10:10:00,51.95,52.0,51.79,51.83,119260.0,51.6381,51.6878,51.479,51.5188,119260.0
2018-11-23 10:15:00,51.85,51.88,51.77,51.86,147320.0,51.5387,51.5685,51.4591,51.5486,147320.0
2018-11-23 10:20:00,51.85,51.86,51.75,51.86,288320.0,51.5387,51.5486,51.4393,51.5486,288320.0
2018-11-23 10:25:00,51.87,51.9,51.8,51.88,118300.0,51.5585,51.5884,51.489,51.5685,118300.0
2018-11-23 10:30:00,51.81,52.0,51.8,51.98,226420.0,51.4989,51.6878,51.489,51.6679,226420.0
2018-11-23 10:35:00,52.02,52.03,51.93,51.95,112820.0,51.7076,51.7176,51.6182,51.6381,112820.0
2018-11-23 10:40:00,51.9,51.94,51.8,51.81,319980.0,51.5884,51.6281,51.489,51.4989,319980.0
2018-11-23 10:45:00,51.82,51.82,51.71,51.77,276440.0,51.5088,51.5088,51.3995,51.4591,276440.0
2018-11-23 10:50:00,51.74,51.92,51.74,51.92,54620.0,51.4293,51.6082,51.4293,51.6082,54620.0
2018-11-23 10:55:00,51.9,51.9,51.79,51.83,106240.0,51.5884,51.5884,51.479,51.5188,106240.0
2018-11-23 11:00:00,51.83,51.88,51.8,51.81,97760.0,51.5188,51.5685,51.489,51.4989,97760.0
2018-11-23 11:05:00,51.82,51.85,51.76,51.78,153940.0,51.5088,51.5387,51.4492,51.4691,153940.0
2018-11-23 11:10:00,51.78,51.84,51.76,51.76,62000.0,51.4691,51.5287,51.4492,51.4492,62000.0
2018-11-23 11:15:00,51.76,51.91,51.76,51.9,85900.0,51.4492,51.5983,51.4492,51.5884,85900.0
2018-11-23 11:20:00,51.9,51.9,51.8,51.8,95120.0,51.5884,51.5884,51.489,51.489,95120.0
2018-11-23 11:25:00,51.82,51.85,51.74,51.77,169800.0,51.5088,51.5387,51.4293,51.4591,169800.0
2018-11-23 11:30:00,51.77,51.79,51.72,51.77,79940.0,51.4591,51.479,51.4094,51.4591,79940.0
2018-11-23 11:35:00,51.76,51.78,51.65,51.73,264740.0,51.4492,51.4691,51.3399,51.4194,264740.0
2018-11-23 11:40:00,51.73,51.74,51.69,51.72,71260.0,51.4194,51.4293,51.3796,51.4094,71260.0
2018-11-23 11:45:00,51.75,51.75,51.67,51.68,81640.0,51.4393,51.4393,51.3597,51.3697,81640.0
2018-11-23 11:50:00,51.67,51.72,51.62,51.67,140580.0,51.3597,51.4094,51.31,51.3597,140580.0
2018-11-23 11:55:00,51.61,51.64,51.52,51.54,129240.0,51.3001,51.3299,51.2106,51.2305,129240.0
2018-11-23 12:00:00,51.52,51.55,51.43,51.46,260180.0,51.2106,51.2405,51.1212,51.151,260180.0
2018-11-23 12:05:00,51.48,51.53,51.44,51.53,190840.0,51.1709,51.2206,51.1311,51.2206,190840.0
2018-11-23 12:10:00,51.49,51.6,51.48,51.59,137440.0,51.1808,51.2902,51.1709,51.2802,137440.0
2018-11-23 12:15:00,51.6,51.7,51.6,51.66,131400.0,51.2902,51.3896,51.2902,51.3498,131400.0
2018-11-23 12:20:00,51.64,51.7,51.63,51.7,123480.0,51.3299,51.3896,51.32,51.3896,123480.0
2018-11-23 12:25:00,51.72,51.75,51.64,51.66,157260.0,51.4094,51.4393,51.3299,51.3498,157260.0
2018-11-23 12:30:00,51.66,51.69,51.62,51.65,163340.0,51.3498,51.3796,51.31,51.3399,163340.0
2018-11-23 12:35:00,51.67,51.73,51.65,51.67,158220.0,51.3597,51.4194,51.3399,51.3597,158220.0
2018-11-23 12:40:00,51.68,51.72,51.64,51.64,47000.0,51.3697,51.4094,51.3299,51.3299,47000.0
2018-11-23 12:45:00,51.69,51.7,51.56,51.61,170760.0,51.3796,51.3896,51.2504,51.3001,170760.0
2018-11-23 12:50:00,51.59,51.62,51.52,51.57,299200.0,51.2802,51.31,51.2106,51.2603,299200.0
2018-11-23 12:55:00,51.57,51.57,51.48,51.51,353060.0,51.2603,51.2603,51.1709,51.2007,353060.0
2018-11-26 09:30:00,52.2,52.26,52.11,52.26,1478880.0,51.8866,51.9462,51.7971,51.9462,1478880.0
2018-11-26 09:35:00,52.27,52.33,51.99,52.01,638800.0,51.9561,52.0158,51.6778,51.6977,638800.0
2018-11-26 09:40:00,52.02,52.35,52.0,52.28,468440.0,51.7076,52.0357,51.6878,51.9661,468440.0
2018-11-26 09:45:00,52.28,52.47,52.25,52.44,403560.0,51.9661,52.1549,51.9363,52.1251,403560.0
2018-11-26 09:50:00,52.47,52.5,52.36,52.45,173620.0,52.1549,52.1848,52.0456,52.1351,173620.0
2018-11-26 09:55:00,52.48,52.71,52.44,52.71,441980.0,52.1649,52.3935,52.1251,52.3935,441980.0
2018-11-26 10:00:00,52.71,52.73,52.61,52.65,405840.0,52.3935,52.4134,52.2941,52.3339,405840.0
2018-11-26 10:05:00,52.69,52.72,52.55,52.57,402160.0,52.3736,52.4034,52.2345,52.2543,402160.0
2018-11-26 10:10:00,52.56,52.62,52.46,52.6,295440.0,52.2444,52.304,52.145,52.2842,295440.0
2018-11-26 10:15:00,52.61,52.65,52.54,52.57,200540.0,52.2941,52.3339,52.2245,52.2543,200540.0
2018-11-26 10:20:00,52.59,52.6,52.46,52.52,266560.0,52.2742,52.2842,52.145,52.2046,266560.0
2018-11-26 10:25:00,52.49,52.49,52.37,52.42,332160.0,52.1748,52.1748,52.0555,52.1052,332160.0
2018-11-26 10:30:00,52.43,52.43,52.34,52.39,180200.0,52.1152,52.1152,52.0257,52.0754,180200.0
2018-11-26 10:35:00,52.39,52.48,52.28,52.45,111680.0,52.0754,52.1649,51.9661,52.1351,111680.0
2018-11-26 10:40:00,52.43,52.54,52.41,52.46,103040.0,52.1152,52.2245,52.0953,52.145,103040.0
2018-11-26 10:45:00,52.48,52.48,52.4,52.44,58540.0,52.1649,52.1649,52.0854,52.1251,58540.0
2018-11-26 10:50:00,52.43,52.57,52.33,52.56,108040.0,52.1152,52.2543,52.0158,52.2444,108040.0
2018-11-26 10:55:00,52.55,52.64,52.55,52.6,175500.0,52.2345,52.3239,52.2345,52.2842,175500.0
2018-11-26 11:00:00,52.59,52.59,52.45,52.47,153480.0,52.2742,52.2742,52.1351,52.1549,153480.0
2018-11-26 11:05:00,52.46,52.52,52.4,52.52,142980.0,52.145,52.2046,52.0854,52.2046,142980.0
2018-11-26 11:10:00,52.48,52.67,52.47,52.64,217300.0,52.1649,52.3537,52.1549,52.3239,217300.0
2018-11-26 11:15:00,52.66,52.69,52.61,52.64,188480.0,52.3438,52.3736,52.2941,52.3239,188480.0
2018-11-26 11:20:00,52.65,52.68,52.58,52.63,106700.0,52.3339,52.3637,52.2643,52.314,106700.0
2018-11-26 11:25:00,52.65,52.65,52.57,52.61,128220.0,52.3339,52.3339,52.2543,52.2941,128220.0
2018-11-26 11:30:00,52.58,52.58,52.45,52.51,168200.0,52.2643,52.2643,52.1351,52.1947,168200.0
2018-11-26 11:35:00,52.47,52.47,52.34,52.41,187440.0,52.1549,52.1549,52.0257,52.0953,187440.0
2018-11-26 11:40:00,52.41,52.44,52.35,52.39,78160.0,52.0953,52.1251,52.0357,52.0754,78160.0
2018-11-26 11:45:00,52.38,52.41,52.32,52.34,70000.0,52.0655,52.0953,52.0058,52.0257,70000.0
2018-11-26 11:50:00,52.33,52.4,52.33,52.4,101300.0,52.0158,52.0854,52.0158,52.0854,101300.0
2018-11-26 11:55:00,52.4,52.45,52.39,52.39,135280.0,52.0854,52.1351,52.0754,52.0754,135280.0
2018-11-26 12:00:00,52.39,52.47,52.37,52.43,52000.0,52.0754,52.1549,52.0555,52.1152,52000.0
2018-11-26 12:05:00,52.42,52.55,52.35,52.53,103140.0,52.1052,52.2345,52.0357,52.2146,103140.0
2018-11-26 12:10:00,52.5,52.5,52.39,52.39,141240.0,52.1848,52.1848,52.0754,52.0754,141240.0
2018-11-26 12:15:00,52.38,52.41,52.35,52.36,92100.0,52.0655,52.0953,52.0357,52.0456,92100.0
2018-11-26 12:20:00,52.36,52.42,52.32,52.35,90180.0,52.0456,52.1052,52.0058,52.0357,90180.0
2018-11-26 12:25:00,52.34,52.34,52.23,52.31,116480.0,52.0257,52.0257,51.9164,51.9959,116480.0
2018-11-26 12:30:00,52.28,52.3,52.18,52.19,124500.0,51.9661,51.986,51.8667,51.8766,124500.0
2018-11-26 12:35:00,52.18,52.2,52.11,52.14,124280.0,51.8667,51.8866,51.7971,51.8269,124280.0
2018-11-26 12:40:00,52.15,52.26,52.15,52.26,131860.0,51.8369,51.9462,51.8369,51.9462,131860.0
2018-11-26 12:45:00,52.28,52.34,52.23,52.24,108200.0,51.9661,52.0257,51.9164,51.9263,108200.0
2018-11-26 12:50:00,52.25,52.33,52.2,52.25,89540.0,51.9363,52.0158,51.8866,51.9363,89540.0
2018-11-26 12:55:00,52.22,52.39,52.22,52.37,130000.0,51.9064,52.0754,51.9064,52.0555,130000.0
2018-11-26 13:00:00,52.37,52.48,52.37,52.38,232080.0,52.0555,52.1649,52.0555,52.0655,232080.0
2018-11-26 13:05:00,52.37,52.5,52.36,52.48,162440.0,52.0555,52.1848,52.0456,52.1649,162440.0
2018-11-26 13:10:00,52.5,52.54,52.43,52.44,134100.0,52.1848,52.2245,52.1152,52.1251,134100.0
2018-11-26 13:15:00,52.48,52.48,52.43,52.45,62000.0,52.1649,52.1649,52.1152,52.1351,62000.0
2018-11-26 13:20:00,52.43,52.49,52.4,52.42,133800.0,52.1152,52.1748,52.0854,52.1052,133800.0
2018-11-26 13:25:00,52.43,52.43,52.39,52.4,52100.0,52.1152,52.1152,52.0754,52.0854,52100.0
2018-11-26 13:30:00,52.43,52.48,52.41,52.43,51000.0,52.1152,52.1649,52.0953,52.1152,51000.0
2018-11-26 13:35:00,52.42,52.45,52.38,52.38,48920.0,52.1052,52.1351,52.0655,52.0655,48920.0
2018-11-26 13:40:00,52.4,52.41,52.35,52.41,87140.0,52.0854,52.0953,52.0357,52.0953,87140.0
2018-11-26 13:45:00,52.43,52.5,52.43,52.49,107720.0,52.1152,52.1848,52.1152,52.1748,107720.0
2018-11-26 13:50:00,52.5,52.5,52.43,52.45,108500.0,52.1848,52.1848,52.1152,52.1351,108500.0
2018-11-26 13:55:00,52.45,52.5,52.41,52.48,111780.0,52.1351,52.1848,52.0953,52.1649,111780.0
2018-11-26 14:00:00,52.5,52.5,52.43,52.45,84620.0,52.1848,52.1848,52.1152,52.1351,84620.0
2018-11-26 14:05:00,52.45,52.51,52.43,52.51,241600.0,52.1351,52.1947,52.1152,52.1947,241600.0
2018-11-26 14:10:00,52.49,52.55,52.49,52.54,342440.0,52.1748,52.2345,52.1748,52.2245,342440.0
2018-11-26 14:15:00,52.55,52.63,52.52,52.62,285280.0,52.2345,52.314,52.2046,52.304,285280.0
2018-11-26 14:20:00,52.59,52.61,52.56,52.57,238800.0,52.2742,52.2941,52.2444,52.2543,238800.0
2018-11-26 14:25:00,52.6,52.66,52.59,52.61,114660.0,52.2842,52.3438,52.2742,52.2941,114660.0
2018-11-26 14:30:00,52.63,52.75,52.63,52.68,176220.0,52.314,52.4333,52.314,52.3637,176220.0
2018-11-26 14:35:00,52.71,52.72,52.55,52.56,183000.0,52.3935,52.4034,52.2345,52.2444,183000.0
2018-11-26 14:40:00,52.58,52.61,52.56,52.57,146000.0,52.2643,52.2941,52.2444,52.2543,146000.0
2018-11-26 14:45:00,52.57,52.62,52.56,52.6,103780.0,52.2543,52.304,52.2444,52.2842,103780.0
2018-11-26 14:50:00,52.63,52.65,52.59,52.65,95000.0,52.314,52.3339,52.2742,52.3339,95000.0
2018-11-26 14:55:00,52.65,52.7,52.61,52.7,84400.0,52.3339,52.3836,52.2941,52.3836,84400.0
2018-11-26 15:00:00,52.69,52.76,52.69,52.72,188020.0,52.3736,52.4432,52.3736,52.4034,188020.0
2018-11-26 15:05:00,52.7,52.71,52.59,52.61,126340.0,52.3836,52.3935,52.2742,52.2941,126340.0
2018-11-26 15:10:00,52.63,52.63,52.56,52.63,81460.0,52.314,52.314,52.2444,52.314,81460.0
2018-11-26 15:15:00,52.57,52.61,52.56,52.57,212780.0,52.2543,52.2941,52.2444,52.2543,212780.0
2018-11-26 15:20:00,52.58,52.6,52.56,52.58,258300.0,52.2643,52.2842,52.2444,52.2643,258300.0
2018-11-26 15:25:00,52.58,52.67,52.58,52.6,107000.0,52.2643,52.3537,52.2643,52.2842,107000.0
2018-11-26 15:30:00,52.62,52.66,52.6,52.66,152720.0,52.304,52.3438,52.2842,52.3438,152720.0
2018-11-26 15:35:00,52.66,52.69,52.62,52.63,170100.0,52.3438,52.3736,52.304,52.314,170100.0
2018-11-26 15:40:00,52.62,52.71,52.61,52.68,174860.0,52.304,52.3935,52.2941,52.3637,174860.0
2018-11-26 15:45:00,52.68,52.73,52.64,52.69,262140.0,52.3637,52.4134,52.3239,52.3736,262140.0
2018-11-26 15:50:00,52.71,52.81,52.71,52.77,450220.0,52.3935,52.4929,52.3935,52.4531,450220.0
2018-11-26 15:55:00,52.77,52.85,52.76,52.78,907360.0,52.4531,52.5327,52.4432,52.4631,907360.0
2018-11-27 09:30:00,52.45,52.73,52.44,52.62,852520.0,52.1351,52.4134,52.1251,52.304,852520.0
2018-11-27 09:35:00,52.64,52.73,52.4,52.44,630520.0,52.3239,52.4134,52.0854,52.1251,630520.0
2018-11-27 09:40:00,52.38,52.7,52.27,52.65,624160.0,52.0655,52.3836,51.9561,52.3339,624160.0
2018-11-27 09:45:00,52.62,52.73,52.54,52.72,212040.0,52.304,52.4134,52.2245,52.4034,212040.0
2018-11-27 09:50:00,52.74,52.9,52.62,52.86,356680.0,52.4233,52.5823,52.304,52.5426,356680.0
2018-11-27 09:55:00,52.89,53.06,52.82,53.01,474040.0,52.5724,52.7414,52.5028,52.6917,474040.0
2018-11-27 10:00:00,53.02,53.02,52.79,52.88,427660.0,52.7016,52.7016,52.473,52.5625,427660.0
2018-11-27 10:05:00,52.85,52.98,52.81,52.96,317060.0,52.5327,52.6619,52.4929,52.642,317060.0
2018-11-27 10:10:00,52.9,53.19,52.9,53.1,498300.0,52.5823,52.8706,52.5823,52.7811,498300.0
2018-11-27 10:15:00,53.11,53.2,53.02,53.08,447780.0,52.7911,52.8805,52.7016,52.7613,447780.0
2018-11-27 10:20:00,53.08,53.2,53.05,53.17,128120.0,52.7613,52.8805,52.7314,52.8507,128120.0
2018-11-27 10:25:00,53.17,53.22,52.93,52.96,293880.0,52.8507,52.9004,52.6122,52.642,293880.0
2018-11-27 10:30:00,52.97,52.99,52.87,52.99,184000.0,52.6519,52.6718,52.5525,52.6718,184000.0
2018-11-27 10:35:00,52.96,52.96,52.8,52.85,164580.0,52.642,52.642,52.483,52.5327,164580.0
2018-11-27 10:40:00,52.85,52.9,52.76,52.89,217840.0,52.5327,52.5823,52.4432,52.5724,217840.0
2018-11-27 10:45:00,52.88,52.95,52.88,52.91,107040.0,52.5625,52.632,52.5625,52.5923,107040.0
2018-11-27 10:50:00,52.94,53.09,52.93,53.09,138760.0,52.6221,52.7712,52.6122,52.7712,138760.0
2018-11-27 10:55:00,53.09,53.15,53.06,53.1,94080.0,52.7712,52.8308,52.7414,52.7811,94080.0
2018-11-27 11:00:00,53.06,53.29,53.01,53.29,247620.0,52.7414,52.97,52.6917,52.97,247620.0
2018-11-27 11:05:00,53.29,53.34,53.21,53.24,155740.0,52.97,53.0197,52.8905,52.9203,155740.0
2018-11-27 11:10:00,53.24,53.31,53.21,53.22,298000.0,52.9203,52.9899,52.8905,52.9004,298000.0
2018-11-27 11:15:00,53.23,53.34,53.21,53.32,167720.0,52.9104,53.0197,52.8905,52.9998,167720.0
2018-11-27 11:20:00,53.33,53.34,53.22,53.26,242860.0,53.0098,53.0197,52.9004,52.9402,242860.0
2018-11-27 11:25:00,53.26,53.31,53.26,53.26,142780.0,52.9402,52.9899,52.9402,52.9402,142780.0
2018-11-27 11:30:00,53.25,53.28,53.17,53.2,280060.0,52.9302,52.9601,52.8507,52.8805,280060.0
2018-11-27 11:35:00,53.19,53.2,53.05,53.07,148920.0,52.8706,52.8805,52.7314,52.7513,148920.0
2018-11-27 11:40:00,53.08,53.1,52.95,53.0,131220.0,52.7613,52.7811,52.632,52.6817,131220.0
2018-11-27 11:45:00,53.02,53.02,52.81,52.85,130740.0,52.7016,52.7016,52.4929,52.5327,130740.0
2018-11-27 11:50:00,52.88,53.03,52.86,53.0,127300.0,52.5625,52.7116,52.5426,52.6817,127300.0
2018-11-27 11:55:00,53.01,53.05,52.96,52.97,118300.0,52.6917,52.7314,52.642,52.6519,118300.0
2018-11-27 12:00:00,52.97,52.97,52.9,52.94,72920.0,52.6519,52.6519,52.5823,52.6221,72920.0
2018-11-27 12:05:00,52.93,52.96,52.9,52.93,105840.0,52.6122,52.642,52.5823,52.6122,105840.0
2018-11-27 12:10:00,52.96,53.0,52.9,52.9,131340.0,52.642,52.6817,52.5823,52.5823,131340.0
2018-11-27 12:15:00,52.91,52.98,52.86,52.98,53800.0,52.5923,52.6619,52.5426,52.6619,53800.0
2018-11-27 12:20:00,52.95,53.01,52.89,52.89,123300.0,52.632,52.6917,52.5724,52.5724,123300.0
2018-11-27 12:25:00,52.89,52.91,52.77,52.78,336520.0,52.5724,52.5923,52.4531,52.4631,336520.0
2018-11-27 12:30:00,52.79,52.86,52.77,52.85,142000.0,52.473,52.5426,52.4531,52.5327,142000.0
2018-11-27 12:35:00,52.86,52.92,52.86,52.92,90800.0,52.5426,52.6022,52.5426,52.6022,90800.0
2018-11-27 12:40:00,52.95,52.95,52.89,52.89,96200.0,52.632,52.632,52.5724,52.5724,96200.0
2018-11-27 12:45:00,52.89,52.91,52.83,52.9,154200.0,52.5724,52.5923,52.5128,52.5823,154200.0
2018-11-27 12:50:00,52.87,52.89,52.83,52.89,60000.0,52.5525,52.5724,52.5128,52.5724,60000.0
2018-11-27 12:55:00,52.87,52.9,52.83,52.85,106640.0,52.5525,52.5823,52.5128,52.5327,106640.0
2018-11-27 13:00:00,52.84,52.95,52.84,52.87,90200.0,52.5227,52.632,52.5227,52.5525,90200.0
2018-11-27 13:05:00,52.85,52.91,52.83,52.89,127460.0,52.5327,52.5923,52.5128,52.5724,127460.0
2018-11-27 13:10:00,52.9,52.91,52.79,52.9,102040.0,52.5823,52.5923,52.473,52.5823,102040.0
2018-11-27 13:15:00,52.9,53.0,52.71,52.76,203720.0,52.5823,52.6817,52.3935,52.4432,203720.0
2018-11-27 13:20:00,52.78,52.8,52.7,52.73,78940.0,52.4631,52.483,52.3836,52.4134,78940.0
2018-11-27 13:25:00,52.77,52.82,52.75,52.76,101180.0,52.4531,52.5028,52.4333,52.4432,101180.0
2018-11-27 13:30:00,52.79,52.84,52.75,52.77,83500.0,52.473,52.5227,52.4333,52.4531,83500.0
2018-11-27 13:35:00,52.78,52.96,52.77,52.92,111580.0,52.4631,52.642,52.4531,52.6022,111580.0
2018-11-27 13:40:00,52.84,52.87,52.81,52.85,39400.0,52.5227,52.5525,52.4929,52.5327,39400.0
2018-11-27 13:45:00,52.86,52.86,52.82,52.84,24000.0,52.5426,52.5426,52.5028,52.5227,24000.0
2018-11-27 13:50:00,52.82,52.82,52.72,52.75,132500.0,52.5028,52.5028,52.4034,52.4333,132500.0
2018-11-27 13:55:00,52.76,52.85,52.72,52.85,61860.0,52.4432,52.5327,52.4034,52.5327,61860.0
2018-11-27 14:00:00,52.85,52.88,52.81,52.88,74600.0,52.5327,52.5625,52.4929,52.5625,74600.0
2018-11-27 14:05:00,52.87,53.0,52.85,53.0,183400.0,52.5525,52.6817,52.5327,52.6817,183400.0
2018-11-27 14:10:00,53.0,53.01,52.93,52.93,84880.0,52.6817,52.6917,52.6122,52.6122,84880.0
2018-11-27 14:15:00,52.92,52.92,52.82,52.82,104920.0,52.6022,52.6022,52.5028,52.5028,104920.0
2018-11-27 14:20:00,52.82,52.88,52.78,52.86,124960.0,52.5028,52.5625,52.4631,52.5426,124960.0
2018-11-27 14:25:00,52.89,52.89,52.79,52.81,109000.0,52.5724,52.5724,52.473,52.4929,109000.0
2018-11-27 14:30:00,52.83,52.84,52.77,52.77,206240.0,52.5128,52.5227,52.4531,52.4531,206240.0
2018-11-27 14:35:00,52.78,52.81,52.63,52.66,249820.0,52.4631,52.4929,52.314,52.3438,249820.0
2018-11-27 14:40:00,52.69,52.7,52.65,52.69,96900.0,52.3736,52.3836,52.3339,52.3736,96900.0
2018-11-27 14:45:00,52.69,52.72,52.67,52.68,163440.0,52.3736,52.4034,52.3537,52.3637,163440.0
2018-11-27 14:50:00,52.69,52.69,52.62,52.68,113360.0,52.3736,52.3736,52.304,52.3637,113360.0
2018-11-27 14:55:00,52.68,52.69,52.52,52.52,238920.0,52.3637,52.3736,52.2046,52.2046,238920.0
2018-11-27 15:00:00,52.51,52.57,52.47,52.56,219660.0,52.1947,52.2543,52.1549,52.2444,219660.0
2018-11-27 15:05:00,52.58,52.58,52.46,52.48,116460.0,52.2643,52.2643,52.145,52.1649,116460.0
2018-11-27 15:10:00,52.49,52.55,52.49,52.49,107800.0,52.1748,52.2345,52.1748,52.1748,107800.0
2018-11-27 15:15:00,52.52,52.52,52.38,52.38,318900.0,52.2046,52.2046,52.0655,52.0655,318900.0
2018-11-27 15:20:00,52.4,52.45,52.35,52.4,136520.0,52.0854,52.1351,52.0357,52.0854,136520.0
2018-11-27 15:25:00,52.42,52.46,52.4,52.41,165900.0,52.1052,52.145,52.0854,52.0953,165900.0
2018-11-27 15:30:00,52.43,52.44,52.35,52.41,204060.0,52.1152,52.1251,52.0357,52.0953,204060.0
2018-11-27 15:35:00,52.41,52.45,52.38,52.4,257080.0,52.0953,52.1351,52.0655,52.0854,257080.0
2018-11-27 15:40:00,52.43,52.52,52.43,52.51,290360.0,52.1152,52.2046,52.1152,52.1947,290360.0
2018-11-27 15:45:00,52.52,52.57,52.49,52.54,237360.0,52.2046,52.2543,52.1748,52.2245,237360.0
2018-11-27 15:50:00,52.56,52.61,52.53,52.6,445780.0,52.2444,52.2941,52.2146,52.2842,445780.0
2018-11-27 15:55:00,52.59,52.66,52.57,52.63,672620.0,52.2742,52.3438,52.2543,52.314,672620.0
2018-11-28 09:30:00,52.87,53.1,52.72,52.92,1117140.0,52.5525,52.7811,52.4034,52.6022,1117140.0
2018-11-28 09:35:00,52.9,53.04,52.82,52.96,507180.0,52.5823,52.7215,52.5028,52.642,507180.0
2018-11-28 09:40:00,52.95,52.96,52.8,52.91,619200.0,52.632,52.642,52.483,52.5923,619200.0
2018-11-28 09:45:00,52.92,52.93,52.79,52.88,422220.0,52.6022,52.6122,52.473,52.5625,422220.0
2018-11-28 09:50:00,52.88,52.92,52.73,52.75,433080.0,52.5625,52.6022,52.4134,52.4333,433080.0
2018-11-28 09:55:00,52.79,52.81,52.64,52.71,303780.0,52.473,52.4929,52.3239,52.3935,303780.0
2018-11-28 10:00:00,52.76,52.88,52.76,52.8,139600.0,52.4432,52.5625,52.4432,52.483,139600.0
2018-11-28 10:05:00,52.81,52.85,52.67,52.74,225900.0,52.4929,52.5327,52.3537,52.4233,225900.0
2018-11-28 10:10:00,52.74,52.76,52.61,52.65,336000.0,52.4233,52.4432,52.2941,52.3339,336000.0
2018-11-28 10:15:00,52.64,52.64,52.51,52.57,231920.0,52.3239,52.3239,52.1947,52.2543,231920.0
2018-11-28 10:20:00,52.56,52.65,52.54,52.6,275660.0,52.2444,52.3339,52.2245,52.2842,275660.0
2018-11-28 10:25:00,52.61,52.61,52.42,52.43,216140.0,52.2941,52.2941,52.1052,52.1152,216140.0
2018-11-28 10:30:00,52.44,52.44,52.29,52.37,529620.0,52.1251,52.1251,51.976,52.0555,529620.0
2018-11-28 10:35:00,52.38,52.39,52.23,52.25,486920.0,52.0655,52.0754,51.9164,51.9363,486920.0
2018-11-28 10:40:00,52.26,52.38,52.21,52.21,201700.0,51.9462,52.0655,51.8965,51.8965,201700.0
2018-11-28 10:45:00,52.2,52.4,52.15,52.38,176020.0,51.8866,52.0854,51.8369,52.0655,176020.0
2018-11-28 10:50:00,52.39,52.42,52.27,52.31,144460.0,52.0754,52.1052,51.9561,51.9959,144460.0
2018-11-28 10:55:00,52.32,52.34,52.23,52.28,124460.0,52.0058,52.0257,51.9164,51.9661,124460.0
2018-11-28 11:00:00,52.3,52.44,52.3,52.4,136720.0,51.986,52.1251,51.986,52.0854,136720.0
2018-11-28 11:05:00,52.4,52.56,52.34,52.51,300380.0,52.0854,52.2444,52.0257,52.1947,300380.0
2018-11-28 11:10:00,52.5,52.6,52.5,52.56,186500.0,52.1848,52.2842,52.1848,52.2444,186500.0
2018-11-28 11:15:00,52.54,52.55,52.44,52.45,173620.0,52.2245,52.2345,52.1251,52.1351,173620.0
2018-11-28 11:20:00,52.43,52.45,52.36,52.37,94720.0,52.1152,52.1351,52.0456,52.0555,94720.0
2018-11-28 11:25:00,52.36,52.42,52.36,52.39,69360.0,52.0456,52.1052,52.0456,52.0754,69360.0
2018-11-28 11:30:00,52.38,52.47,52.35,52.46,145900.0,52.0655,52.1549,52.0357,52.145,145900.0
2018-11-28 11:35:00,52.46,52.47,52.43,52.44,107840.0,52.145,52.1549,52.1152,52.1251,107840.0
2018-11-28 11:40:00,52.43,52.44,52.37,52.42,149520.0,52.1152,52.1251,52.0555,52.1052,149520.0
2018-11-28 11:45:00,52.44,52.44,52.27,52.33,157940.0,52.1251,52.1251,51.9561,52.0158,157940.0
2018-11-28 11:50:00,52.3,52.32,52.23,52.25,135520.0,51.986,52.0058,51.9164,51.9363,135520.0
2018-11-28 11:55:00,52.29,52.42,52.25,52.41,318120.0,51.976,52.1052,51.9363,52.0953,318120.0
2018-11-28 12:00:00,52.4,52.9,52.4,52.9,642980.0,52.0854,52.5823,52.0854,52.5823,642980.0
2018-11-28 12:05:00,52.9,53.35,52.87,53.3,820260.0,52.5823,53.0296,52.5525,52.9799,820260.0
2018-11-28 12:10:00,53.28,53.4,53.15,53.36,444980.0,52.9601,53.0793,52.8308,53.0396,444980.0
2018-11-28 12:15:00,53.35,53.42,53.17,53.21,324460.0,53.0296,53.0992,52.8507,52.8905,324460.0
2018-11-28 12:20:00,53.22,53.25,53.15,53.18,288460.0,52.9004,52.9302,52.8308,52.8607,288460.0
2018-11-28 12:25:00,53.15,53.67,53.13,53.57,419180.0,52.8308,53.3477,52.811,53.2483,419180.0
2018-11-28 12:30:00,53.55,53.9,53.54,53.69,1048920.0,53.2284,53.5763,53.2185,53.3676,1048920.0
2018-11-28 12:35:00,53.68,53.73,53.59,53.7,427800.0,53.3577,53.4074,53.2682,53.3775,427800.0
2018-11-28 12:40:00,53.72,53.77,53.65,53.7,132000.0,53.3974,53.4471,53.3278,53.3775,132000.0
2018-11-28 12:45:00,53.7,53.9,53.7,53.78,333880.0,53.3775,53.5763,53.3775,53.4571,333880.0
2018-11-28 12:50:00,53.75,53.9,53.72,53.83,126280.0,53.4272,53.5763,53.3974,53.5068,126280.0
2018-11-28 12:55:00,53.8,53.89,53.63,53.65,417320.0,53.4769,53.5664,53.308,53.3278,417320.0
2018-11-28 13:00:00,53.65,53.65,53.5,53.5,395380.0,53.3278,53.3278,53.1787,53.1787,395380.0
2018-11-28 13:05:00,53.49,53.58,53.46,53.55,151460.0,53.1688,53.2583,53.139,53.2284,151460.0
2018-11-28 13:10:00,53.55,53.59,53.52,53.57,258300.0,53.2284,53.2682,53.1986,53.2483,258300.0
2018-11-28 13:15:00,53.62,53.77,53.59,53.77,145420.0,53.298,53.4471,53.2682,53.4471,145420.0
2018-11-28 13:20:00,53.75,53.79,53.7,53.77,165680.0,53.4272,53.467,53.3775,53.4471,165680.0
2018-11-28 13:25:00,53.75,53.86,53.74,53.82,125760.0,53.4272,53.5366,53.4173,53.4968,125760.0
2018-11-28 13:30:00,53.86,54.0,53.83,53.98,436000.0,53.5366,53.6757,53.5068,53.6559,436000.0
2018-11-28 13:35:00,53.98,54.15,53.98,54.14,383100.0,53.6559,53.8248,53.6559,53.8149,383100.0
2018-11-28 13:40:00,54.14,54.34,54.09,54.3,573120.0,53.8149,54.0137,53.7652,53.9739,573120.0
2018-11-28 13:45:00,54.29,54.34,54.2,54.2,245140.0,53.964,54.0137,53.8745,53.8745,245140.0
2018-11-28 13:50:00,54.22,54.27,54.17,54.2,116100.0,53.8944,53.9441,53.8447,53.8745,116100.0
2018-11-28 13:55:00,54.24,54.35,54.24,54.33,209800.0,53.9143,54.0236,53.9143,54.0038,209800.0
2018-11-28 14:00:00,54.36,54.43,54.31,54.41,234940.0,54.0336,54.1032,53.9839,54.0833,234940.0
2018-11-28 14:05:00,54.4,54.46,54.31,54.32,225800.0,54.0733,54.133,53.9839,53.9938,225800.0
2018-11-28 14:10:00,54.3,54.42,54.27,54.42,207200.0,53.9739,54.0932,53.9441,54.0932,207200.0
2018-11-28 14:15:00,54.38,54.42,54.24,54.33,333360.0,54.0535,54.0932,53.9143,54.0038,333360.0
2018-11-28 14:20:00,54.33,54.42,54.25,54.42,194780.0,54.0038,54.0932,53.9242,54.0932,194780.0
2018-11-28 14:25:00,54.44,54.51,54.4,54.44,202620.0,54.1131,54.1827,54.0733,54.1131,202620.0
2018-11-28 14:30:00,54.45,54.5,54.36,54.4,125160.0,54.123,54.1727,54.0336,54.0733,125160.0
2018-11-28 14:35:00,54.41,54.52,54.34,54.37,110620.0,54.0833,54.1926,54.0137,54.0435,110620.0
2018-11-28 14:40:00,54.37,54.5,54.37,54.44,120040.0,54.0435,54.1727,54.0435,54.1131,120040.0
2018-11-28 14:45:00,54.46,54.51,54.41,54.48,147900.0,54.133,54.1827,54.0833,54.1529,147900.0
2018-11-28 14:50:00,54.49,54.5,54.38,54.42,209460.0,54.1628,54.1727,54.0535,54.0932,209460.0
2018-11-28 14:55:00,54.4,54.45,54.36,54.36,282160.0,54.0733,54.123,54.0336,54.0336,282160.0
2018-11-28 15:00:00,54.37,54.46,54.35,54.46,287580.0,54.0435,54.133,54.0236,54.133,287580.0
2018-11-28 15:05:00,54.45,54.49,54.43,54.43,233380.0,54.123,54.1628,54.1032,54.1032,233380.0
2018-11-28 15:10:00,54.42,54.55,54.42,54.54,263860.0,54.0932,54.2224,54.0932,54.2125,263860.0
2018-11-28 15:15:00,54.53,54.54,54.45,54.45,202320.0,54.2026,54.2125,54.123,54.123,202320.0
2018-11-28 15:20:00,54.45,54.52,54.43,54.44,180560.0,54.123,54.1926,54.1032,54.1131,180560.0
2018-11-28 15:25:00,54.44,54.47,54.34,54.41,298940.0,54.1131,54.1429,54.0137,54.0833,298940.0
2018-11-28 15:30:00,54.41,54.48,54.36,54.47,488820.0,54.0833,54.1529,54.0336,54.1429,488820.0
2018-11-28 15:35:00,54.47,54.52,54.44,54.47,222280.0,54.1429,54.1926,54.1131,54.1429,222280.0
2018-11-28 15:40:00,54.47,54.52,54.42,54.42,270360.0,54.1429,54.1926,54.0932,54.0932,270360.0
2018-11-28 15:45:00,54.44,54.62,54.43,54.57,694400.0,54.1131,54.292,54.1032,54.2423,694400.0
2018-11-28 15:50:00,54.56,54.64,54.56,54.62,587120.0,54.2324,54.3119,54.2324,54.292,587120.0
2018-11-28 15:55:00,54.6,54.61,54.53,54.59,1425900.0,54.2721,54.2821,54.2026,54.2622,1425900.0
2018-11-29 09:30:00,54.18,54.45,54.13,54.17,743760.0,53.8547,54.123,53.805,53.8447,743760.0
2018-11-29 09:35:00,54.16,54.43,54.1,54.43,404020.0,53.8348,54.1032,53.7751,54.1032,404020.0
2018-11-29 09:40:00,54.32,54.42,54.19,54.4,265600.0,53.9938,54.0932,53.8646,54.0733,265600.0
2018-11-29 09:45:00,54.37,54.44,54.19,54.42,384580.0,54.0435,54.1131,53.8646,54.0932,384580.0
2018-11-29 09:50:00,54.43,54.59,54.42,54.59,480760.0,54.1032,54.2622,54.0932,54.2622,480760.0
2018-11-29 09:55:00,54.57,54.79,54.52,54.73,457360.0,54.2423,54.461,54.1926,54.4014,457360.0
2018-11-29 10:00:00,54.74,54.79,54.57,54.62,331080.0,54.4113,54.461,54.2423,54.292,331080.0
2018-11-29 10:05:00,54.59,54.65,54.5,54.61,236300.0,54.2622,54.3218,54.1727,54.2821,236300.0
2018-11-29 10:10:00,54.61,54.65,54.53,54.57,213880.0,54.2821,54.3218,54.2026,54.2423,213880.0
2018-11-29 10:15:00,54.55,54.56,54.22,54.26,329200.0,54.2224,54.2324,53.8944,53.9342,329200.0
2018-11-29 10:20:00,54.27,54.39,54.24,54.32,137040.0,53.9441,54.0634,53.9143,53.9938,137040.0
2018-11-29 10:25:00,54.34,54.41,54.3,54.37,109060.0,54.0137,54.0833,53.9739,54.0435,109060.0
2018-11-29 10:30:00,54.38,54.61,54.38,54.52,198720.0,54.0535,54.2821,54.0535,54.1926,198720.0
2018-11-29 10:35:00,54.49,54.6,54.48,54.49,103140.0,54.1628,54.2721,54.1529,54.1628,103140.0
2018-11-29 10:40:00,54.48,54.48,54.3,54.41,170260.0,54.1529,54.1529,53.9739,54.0833,170260.0
2018-11-29 10:45:00,54.4,54.48,54.3,54.3,133660.0,54.0733,54.1529,53.9739,53.9739,133660.0
2018-11-29 10:50:00,54.27,54.28,54.16,54.25,147280.0,53.9441,53.9541,53.8348,53.9242,147280.0
2018-11-29 10:55:00,54.24,54.3,54.16,54.28,247180.0,53.9143,53.9739,53.8348,53.9541,247180.0
2018-11-29 11:00:00,54.25,54.32,54.2,54.3,156420.0,53.9242,53.9938,53.8745,53.9739,156420.0
2018-11-29 11:05:00,54.33,54.4,54.29,54.34,201760.0,54.0038,54.0733,53.964,54.0137,201760.0
2018-11-29 11:10:00,54.31,54.4,54.28,54.37,78440.0,53.9839,54.0733,53.9541,54.0435,78440.0
2018-11-29 11:15:00,54.4,54.45,54.31,54.34,211960.0,54.0733,54.123,53.9839,54.0137,211960.0
2018-11-29 11:20:00,54.32,54.54,54.26,54.45,267020.0,53.9938,54.2125,53.9342,54.123,267020.0
2018-11-29 11:25:00,54.47,54.53,54.35,54.53,172000.0,54.1429,54.2026,54.0236,54.2026,172000.0
2018-11-29 11:30:00,54.53,54.54,54.4,54.48,193080.0,54.2026,54.2125,54.0733,54.1529,193080.0
2018-11-29 11:35:00,54.51,54.54,54.41,54.45,131620.0,54.1827,54.2125,54.0833,54.123,131620.0
2018-11-29 11:40:00,54.5,54.5,54.44,54.48,120600.0,54.1727,54.1727,54.1131,54.1529,120600.0
2018-11-29 11:45:00,54.46,54.5,54.41,54.42,80000.0,54.133,54.1727,54.0833,54.0932,80000.0
2018-11-29 11:50:00,54.43,54.49,54.34,54.45,92920.0,54.1032,54.1628,54.0137,54.123,92920.0
2018-11-29 11:55:00,54.47,54.47,54.34,54.38,133500.0,54.1429,54.1429,54.0137,54.0535,133500.0
2018-11-29 12:00:00,54.34,54.34,54.24,54.24,107140.0,54.0137,54.0137,53.9143,53.9143,107140.0
2018-11-29 12:05:00,54.24,54.26,54.21,54.22,42000.0,53.9143,53.9342,53.8845,53.8944,42000.0
2018-11-29 12:10:00,54.23,54.3,54.21,54.27,98180.0,53.9044,53.9739,53.8845,53.9441,98180.0
2018-11-29 12:15:00,54.27,54.35,54.26,54.35,38200.0,53.9441,54.0236,53.9342,54.0236,38200.0
2018-11-29 12:20:00,54.33,54.37,54.33,54.35,48000.0,54.0038,54.0435,54.0038,54.0236,48000.0
2018-11-29 12:25:00,54.35,54.4,54.34,54.39,92300.0,54.0236,54.0733,54.0137,54.0634,92300.0
2018-11-29 12:30:00,54.4,54.41,54.34,54.34,119940.0,54.0733,54.0833,54.0137,54.0137,119940.0
2018-11-29 12:35:00,54.32,54.34,54.29,54.34,129140.0,53.9938,54.0137,53.964,54.0137,129140.0
2018-11-29 12:40:00,54.38,54.4,54.34,54.34,101860.0,54.0535,54.0733,54.0137,54.0137,101860.0
2018-11-29 12:45:00,54.35,54.35,54.28,54.35,64440.0,54.0236,54.0236,53.9541,54.0236,64440.0
2018-11-29 12:50:00,54.34,54.39,54.34,54.35,42520.0,54.0137,54.0634,54.0137,54.0236,42520.0
2018-11-29 12:55:00,54.37,54.43,54.36,54.4,83160.0,54.0435,54.1032,54.0336,54.0733,83160.0
2018-11-29 13:00:00,54.42,54.43,54.39,54.42,45860.0,54.0932,54.1032,54.0634,54.0932,45860.0
2018-11-29 13:05:00,54.4,54.4,54.32,54.32,143700.0,54.0733,54.0733,53.9938,53.9938,143700.0
2018-11-29 13:10:00,54.32,54.37,54.3,54.37,56320.0,53.9938,54.0435,53.9739,54.0435,56320.0
2018-11-29 13:15:00,54.38,54.49,54.38,54.49,128740.0,54.0535,54.1628,54.0535,54.1628,128740.0
2018-11-29 13:20:00,54.47,54.49,54.45,54.45,40380.0,54.1429,54.1628,54.123,54.123,40380.0
2018-11-29 13:25:00,54.5,54.55,54.48,54.51,55740.0,54.1727,54.2224,54.1529,54.1827,55740.0
2018-11-29 13:30:00,54.51,54.56,54.48,54.49,71920.0,54.1827,54.2324,54.1529,54.1628,71920.0
2018-11-29 13:35:00,54.48,54.48,54.43,54.44,58960.0,54.1529,54.1529,54.1032,54.1131,58960.0
2018-11-29 13:40:00,54.47,54.55,54.47,54.53,88460.0,54.1429,54.2224,54.1429,54.2026,88460.0
2018-11-29 13:45:00,54.52,54.65,54.52,54.65,76680.0,54.1926,54.3218,54.1926,54.3218,76680.0
2018-11-29 13:50:00,54.65,54.65,54.55,54.55,121140.0,54.3218,54.3218,54.2224,54.2224,121140.0
2018-11-29 13:55:00,54.54,54.58,54.51,54.52,153660.0,54.2125,54.2523,54.1827,54.1926,153660.0
2018-11-29 14:00:00,54.5,54.67,54.47,54.65,812880.0,54.1727,54.3417,54.1429,54.3218,812880.0
2018-11-29 14:05:00,54.67,54.68,54.62,54.67,302800.0,54.3417,54.3517,54.292,54.3417,302800.0
2018-11-29 14:10:00,54.67,54.78,54.66,54.75,219460.0,54.3417,54.4511,54.3318,54.4212,219460.0
2018-11-29 14:15:00,54.76,54.88,54.76,54.88,267640.0,54.4312,54.5505,54.4312,54.5505,267640.0
2018-11-29 14:20:00,54.85,54.9,54.81,54.86,81980.0,54.5206,54.5703,54.4809,54.5306,81980.0
2018-11-29 14:25:00,54.88,54.89,54.77,54.79,96020.0,54.5505,54.5604,54.4411,54.461,96020.0
2018-11-29 14:30:00,54.8,54.85,54.73,54.83,113460.0,54.4709,54.5206,54.4014,54.5008,113460.0
2018-11-29 14:35:00,54.84,54.84,54.71,54.74,133140.0,54.5107,54.5107,54.3815,54.4113,133140.0
2018-11-29 14:40:00,54.72,54.83,54.72,54.82,98120.0,54.3914,54.5008,54.3914,54.4908,98120.0
2018-11-29 14:45:00,54.81,54.81,54.65,54.73,202140.0,54.4809,54.4809,54.3218,54.4014,202140.0
2018-11-29 14:50:00,54.74,54.87,54.72,54.83,362000.0,54.4113,54.5405,54.3914,54.5008,362000.0
2018-11-29 14:55:00,54.81,55.0,54.81,54.98,792900.0,54.4809,54.6697,54.4809,54.6499,792900.0
2018-11-29 15:00:00,55.0,55.0,54.91,54.91,251540.0,54.6697,54.6697,54.5803,54.5803,251540.0
2018-11-29 15:05:00,54.91,54.93,54.86,54.91,193120.0,54.5803,54.6002,54.5306,54.5803,193120.0
2018-11-29 15:10:00,54.92,54.95,54.87,54.94,141780.0,54.5902,54.62,54.5405,54.6101,141780.0
2018-11-29 15:15:00,54.94,54.98,54.88,54.93,293620.0,54.6101,54.6499,54.5505,54.6002,293620.0
2018-11-29 15:20:00,54.93,55.01,54.93,54.99,481400.0,54.6002,54.6797,54.6002,54.6598,481400.0
2018-11-29 15:25:00,54.97,54.98,54.85,54.88,365600.0,54.6399,54.6499,54.5206,54.5505,365600.0
2018-11-29 15:30:00,54.87,54.89,54.8,54.87,130000.0,54.5405,54.5604,54.4709,54.5405,130000.0
2018-11-29 15:35:00,54.87,54.9,54.79,54.82,178240.0,54.5405,54.5703,54.461,54.4908,178240.0
2018-11-29 15:40:00,54.82,54.9,54.78,54.9,364980.0,54.4908,54.5703,54.4511,54.5703,364980.0
2018-11-29 15:45:00,54.87,54.96,54.84,54.87,648880.0,54.5405,54.63,54.5107,54.5405,648880.0
2018-11-29 15:50:00,54.89,54.95,54.8,54.94,550780.0,54.5604,54.62,54.4709,54.6101,550780.0
2018-11-29 15:55:00,54.94,54.94,54.64,54.71,1209660.0,54.6101,54.6101,54.3119,54.3815,1209660.0
2018-11-30 09:30:00,54.78,54.85,54.54,54.6,779120.0,54.4511,54.5206,54.2125,54.2721,779120.0
2018-11-30 09:35:00,54.59,54.62,54.45,54.55,344180.0,54.2622,54.292,54.123,54.2224,344180.0
2018-11-30 09:40:00,54.55,54.55,54.22,54.34,250980.0,54.2224,54.2224,53.8944,54.0137,250980.0
2018-11-30 09:45:00,54.37,54.66,54.35,54.61,420440.0,54.0435,54.3318,54.0236,54.2821,420440.0
2018-11-30 09:50:00,54.58,54.6,54.39,54.53,400800.0,54.2523,54.2721,54.0634,54.2026,400800.0
2018-11-30 09:55:00,54.55,54.59,54.42,54.5,170640.0,54.2224,54.2622,54.0932,54.1727,170640.0
2018-11-30 10:00:00,54.52,54.54,54.36,54.45,199860.0,54.1926,54.2125,54.0336,54.123,199860.0
2018-11-30 10:05:00,54.46,54.59,54.4,54.54,141840.0,54.133,54.2622,54.0733,54.2125,141840.0
2018-11-30 10:10:00,54.53,54.76,54.5,54.76,323760.0,54.2026,54.4312,54.1727,54.4312,323760.0
2018-11-30 10:15:00,54.76,54.83,54.72,54.75,236700.0,54.4312,54.5008,54.3914,54.4212,236700.0
2018-11-30 10:20:00,54.73,54.77,54.71,54.75,125260.0,54.4014,54.4411,54.3815,54.4212,125260.0
2018-11-30 10:25:00,54.75,54.77,54.64,54.71,149500.0,54.4212,54.4411,54.3119,54.3815,149500.0
2018-11-30 10:30:00,54.73,54.89,54.71,54.84,270760.0,54.4014,54.5604,54.3815,54.5107,270760.0
2018-11-30 10:35:00,54.82,54.86,54.75,54.86,135080.0,54.4908,54.5306,54.4212,54.5306,135080.0
2018-11-30 10:40:00,54.87,55.0,54.82,54.92,326180.0,54.5405,54.6697,54.4908,54.5902,326180.0
2018-11-30 10:45:00,54.91,54.91,54.75,54.76,206000.0,54.5803,54.5803,54.4212,54.4312,206000.0
2018-11-30 10:50:00,54.77,54.78,54.7,54.76,249400.0,54.4411,54.4511,54.3715,54.4312,249400.0
2018-11-30 10:55:00,54.75,54.75,54.58,54.58,124000.0,54.4212,54.4212,54.2523,54.2523,124000.0
2018-11-30 11:00:00,54.58,54.66,54.58,54.63,111360.0,54.2523,54.3318,54.2523,54.302,111360.0
2018-11-30 11:05:00,54.63,54.69,54.61,54.62,184000.0,54.302,54.3616,54.2821,54.292,184000.0
2018-11-30 11:10:00,54.62,54.65,54.49,54.54,168000.0,54.292,54.3218,54.1628,54.2125,168000.0
2018-11-30 11:15:00,54.55,54.62,54.54,54.6,157080.0,54.2224,54.292,54.2125,54.2721,157080.0
2018-11-30 11:20:00,54.59,54.62,54.55,54.55,242280.0,54.2622,54.292,54.2224,54.2224,242280.0
2018-11-30 11:25:00,54.54,54.56,54.45,54.49,407260.0,54.2125,54.2324,54.123,54.1628,407260.0
2018-11-30 11:30:00,54.48,54.58,54.48,54.49,286980.0,54.1529,54.2523,54.1529,54.1628,286980.0
2018-11-30 11:35:00,54.5,54.61,54.48,54.6,334680.0,54.1727,54.2821,54.1529,54.2721,334680.0
2018-11-30 11:40:00,54.61,54.75,54.61,54.72,280700.0,54.2821,54.4212,54.2821,54.3914,280700.0
2018-11-30 11:45:00,54.7,54.77,54.69,54.74,123580.0,54.3715,54.4411,54.3616,54.4113,123580.0
2018-11-30 11:50:00,54.73,54.78,54.73,54.78,180840.0,54.4014,54.4511,54.4014,54.4511,180840.0
2018-11-30 11:55:00,54.75,54.85,54.75,54.81,119980.0,54.4212,54.5206,54.4212,54.4809,119980.0
2018-11-30 12:00:00,54.82,54.82,54.67,54.67,114040.0,54.4908,54.4908,54.3417,54.3417,114040.0
2018-11-30 12:05:00,54.68,54.68,54.64,54.66,96000.0,54.3517,54.3517,54.3119,54.3318,96000.0
2018-11-30 12:10:00,54.64,54.64,54.55,54.55,206860.0,54.3119,54.3119,54.2224,54.2224,206860.0
2018-11-30 12:15:00,54.55,54.57,54.48,54.49,346800.0,54.2224,54.2423,54.1529,54.1628,346800.0
2018-11-30 12:20:00,54.49,54.52,54.44,54.5,166740.0,54.1628,54.1926,54.1131,54.1727,166740.0
2018-11-30 12:25:00,54.51,54.52,54.45,54.46,133100.0,54.1827,54.1926,54.123,54.133,133100.0
2018-11-30 12:30:00,54.47,54.5,54.46,54.5,172300.0,54.1429,54.1727,54.133,54.1727,172300.0
2018-11-30 12:35:00,54.5,54.5,54.43,54.44,129000.0,54.1727,54.1727,54.1032,54.1131,129000.0
2018-11-30 12:40:00,54.42,54.48,54.38,54.39,179020.0,54.0932,54.1529,54.0535,54.0634,179020.0
2018-11-30 12:45:00,54.38,54.4,54.37,54.39,134000.0,54.0535,54.0733,54.0435,54.0634,134000.0
2018-11-30 12:50:00,54.38,54.4,54.34,54.38,220780.0,54.0535,54.0733,54.0137,54.0535,220780.0
2018-11-30 12:55:00,54.37,54.38,54.29,54.29,470720.0,54.0435,54.0535,53.964,53.964,470720.0
2018-11-30 13:00:00,54.28,54.3,54.23,54.23,324200.0,53.9541,53.9739,53.9044,53.9044,324200.0
2018-11-30 13:05:00,54.23,54.26,54.18,54.19,157120.0,53.9044,53.9342,53.8547,53.8646,157120.0
2018-11-30 13:10:00,54.2,54.23,54.17,54.2,165000.0,53.8745,53.9044,53.8447,53.8745,165000.0
2018-11-30 13:15:00,54.2,54.21,54.16,54.2,174280.0,53.8745,53.8845,53.8348,53.8745,174280.0
2018-11-30 13:20:00,54.21,54.28,54.19,54.28,309600.0,53.8845,53.9541,53.8646,53.9541,309600.0
2018-11-30 13:25:00,54.29,54.33,54.24,54.31,222820.0,53.964,54.0038,53.9143,53.9839,222820.0
2018-11-30 13:30:00,54.32,54.47,54.31,54.46,210060.0,53.9938,54.1429,53.9839,54.133,210060.0
2018-11-30 13:35:00,54.46,54.56,54.46,54.5,200760.0,54.133,54.2324,54.133,54.1727,200760.0
2018-11-30 13:40:00,54.5,54.53,54.45,54.53,220280.0,54.1727,54.2026,54.123,54.2026,220280.0
2018-11-30 13:45:00,54.53,54.59,54.53,54.58,144520.0,54.2026,54.2622,54.2026,54.2523,144520.0
2018-11-30 13:50:00,54.59,54.64,54.58,54.62,403220.0,54.2622,54.3119,54.2523,54.292,403220.0
2018-11-30 13:55:00,54.62,54.64,54.59,54.59,111200.0,54.292,54.3119,54.2622,54.2622,111200.0
2018-11-30 14:00:00,54.61,54.61,54.49,54.55,524700.0,54.2821,54.2821,54.1628,54.2224,524700.0
2018-11-30 14:05:00,54.54,54.55,54.5,54.5,134500.0,54.2125,54.2224,54.1727,54.1727,134500.0
2018-11-30 14:10:00,54.48,54.54,54.48,54.52,98080.0,54.1529,54.2125,54.1529,54.1926,98080.0
2018-11-30 14:15:00,54.5,54.58,54.48,54.5,158520.0,54.1727,54.2523,54.1529,54.1727,158520.0
2018-11-30 14:20:00,54.51,54.54,54.48,54.51,104720.0,54.1827,54.2125,54.1529,54.1827,104720.0
2018-11-30 14:25:00,54.51,54.6,54.51,54.6,85880.0,54.1827,54.2721,54.1827,54.2721,85880.0
2018-11-30 14:30:00,54.61,54.63,54.56,54.56,159220.0,54.2821,54.302,54.2324,54.2324,159220.0
2018-11-30 14:35:00,54.56,54.6,54.52,54.59,171040.0,54.2324,54.2721,54.1926,54.2622,171040.0
2018-11-30 14:40:00,54.61,54.66,54.56,54.6,215020.0,54.2821,54.3318,54.2324,54.2721,215020.0
2018-11-30 14:45:00,54.61,54.61,54.52,54.58,131720.0,54.2821,54.2821,54.1926,54.2523,131720.0
2018-11-30 14:50:00,54.59,54.6,54.53,54.58,83800.0,54.2622,54.2721,54.2026,54.2523,83800.0
2018-11-30 14:55:00,54.59,54.63,54.51,54.54,150040.0,54.2622,54.302,54.1827,54.2125,150040.0
2018-11-30 15:00:00,54.54,54.61,54.53,54.58,143360.0,54.2125,54.2821,54.2026,54.2523,143360.0
2018-11-30 15:05:00,54.58,54.69,54.57,54.69,117940.0,54.2523,54.3616,54.2423,54.3616,117940.0
2018-11-30 15:10:00,54.68,54.71,54.64,54.67,275760.0,54.3517,54.3815,54.3119,54.3417,275760.0
2018-11-30 15:15:00,54.68,54.75,54.66,54.72,164020.0,54.3517,54.4212,54.3318,54.3914,164020.0
2018-11-30 15:20:00,54.72,54.78,54.68,54.78,234440.0,54.3914,54.4511,54.3517,54.4511,234440.0
2018-11-30 15:25:00,54.77,54.82,54.73,54.78,365400.0,54.4411,54.4908,54.4014,54.4511,365400.0
2018-11-30 15:30:00,54.76,54.83,54.73,54.73,500720.0,54.4312,54.5008,54.4014,54.4014,500720.0
2018-11-30 15:35:00,54.74,54.79,54.68,54.78,341060.0,54.4113,54.461,54.3517,54.4511,341060.0
2018-11-30 15:40:00,54.78,54.82,54.75,54.79,661620.0,54.4511,54.4908,54.4212,54.461,661620.0
2018-11-30 15:45:00,54.78,54.89,54.75,54.88,772500.0,54.4511,54.5604,54.4212,54.5505,772500.0
2018-11-30 15:50:00,54.88,54.9,54.83,54.87,699540.0,54.5505,54.5703,54.5008,54.5405,699540.0
2018-11-30 15:55:00,54.87,55.46,54.87,55.23,5343760.0,54.5405,55.127,54.5405,54.8984,5343760.0
2018-12-03 09:30:00,56.61,56.75,56.42,56.5,3016260.0,56.2701,56.4092,56.0812,56.1607,3016260.0
2018-12-03 09:35:00,56.49,56.63,56.45,56.49,944880.0,56.1508,56.29,56.111,56.1508,944880.0
2018-12-03 09:40:00,56.48,56.53,56.42,56.45,949300.0,56.1409,56.1906,56.0812,56.111,949300.0
2018-12-03 09:45:00,56.45,56.51,56.26,56.3,819420.0,56.111,56.1707,55.9222,55.9619,819420.0
2018-12-03 09:50:00,56.3,56.3,56.01,56.11,820160.0,55.9619,55.9619,55.6737,55.7731,820160.0
2018-12-03 09:55:00,56.11,56.24,55.97,56.05,870380.0,55.7731,55.9023,55.6339,55.7134,870380.0
2018-12-03 10:00:00,56.09,56.14,55.95,56.09,451320.0,55.7532,55.8029,55.614,55.7532,451320.0
2018-12-03 10:05:00,56.09,56.17,56.01,56.15,353840.0,55.7532,55.8327,55.6737,55.8128,353840.0
2018-12-03 10:10:00,56.15,56.22,56.09,56.19,527220.0,55.8128,55.8824,55.7532,55.8526,527220.0
2018-12-03 10:15:00,56.18,56.48,56.17,56.45,430220.0,55.8427,56.1409,55.8327,56.111,430220.0
2018-12-03 10:20:00,56.47,56.62,56.46,56.61,469720.0,56.1309,56.28,56.121,56.2701,469720.0
2018-12-03 10:25:00,56.59,56.68,56.59,56.61,673220.0,56.2502,56.3397,56.2502,56.2701,673220.0
2018-12-03 10:30:00,56.6,56.64,56.41,56.5,330840.0,56.2601,56.2999,56.0713,56.1607,330840.0
2018-12-03 10:35:00,56.5,56.53,56.45,56.5,329500.0,56.1607,56.1906,56.111,56.1607,329500.0
2018-12-03 10:40:00,56.5,56.53,56.34,56.4,576120.0,56.1607,56.1906,56.0017,56.0613,576120.0
2018-12-03 10:45:00,56.42,56.48,56.28,56.29,224000.0,56.0812,56.1409,55.9421,55.952,224000.0
2018-12-03 10:50:00,56.26,56.29,56.11,56.29,334460.0,55.9222,55.952,55.7731,55.952,334460.0
2018-12-03 10:55:00,56.29,56.36,56.17,56.23,279940.0,55.952,56.0216,55.8327,55.8924,279940.0
2018-12-03 11:00:00,56.23,56.26,56.1,56.25,195060.0,55.8924,55.9222,55.7631,55.9122,195060.0
2018-12-03 11:05:00,56.26,56.43,56.24,56.42,225160.0,55.9222,56.0912,55.9023,56.0812,225160.0
2018-12-03 11:10:00,56.44,56.48,56.36,56.38,244220.0,56.1011,56.1409,56.0216,56.0415,244220.0
2018-12-03 11:15:00,56.4,56.5,56.39,56.48,182940.0,56.0613,56.1607,56.0514,56.1409,182940.0
2018-12-03 11:20:00,56.47,56.58,56.42,56.48,161040.0,56.1309,56.2403,56.0812,56.1409,161040.0
2018-12-03 11:25:00,56.5,56.55,56.31,56.42,318980.0,56.1607,56.2104,55.9719,56.0812,318980.0
2018-12-03 11:30:00,56.43,56.54,56.4,56.49,236580.0,56.0912,56.2005,56.0613,56.1508,236580.0
2018-12-03 11:35:00,56.49,56.52,56.42,56.46,143060.0,56.1508,56.1806,56.0812,56.121,143060.0
2018-12-03 11:40:00,56.42,56.45,56.25,56.3,207740.0,56.0812,56.111,55.9122,55.9619,207740.0
2018-12-03 11:45:00,56.28,56.3,56.21,56.28,221080.0,55.9421,55.9619,55.8725,55.9421,221080.0
2018-12-03 11:50:00,56.26,56.3,56.23,56.28,120080.0,55.9222,55.9619,55.8924,55.9421,120080.0
2018-12-03 11:55:00,56.23,56.26,56.09,56.13,161400.0,55.8924,55.9222,55.7532,55.793,161400.0
2018-12-03 12:00:00,56.15,56.3,56.15,56.26,124000.0,55.8128,55.9619,55.8128,55.9222,124000.0
2018-12-03 12:05:00,56.3,56.31,56.21,56.21,243580.0,55.9619,55.9719,55.8725,55.8725,243580.0
2018-12-03 12:10:00,56.21,56.23,56.14,56.15,189160.0,55.8725,55.8924,55.8029,55.8128,189160.0
2018-12-03 12:15:00,56.17,56.26,56.15,56.15,129880.0,55.8327,55.9222,55.8128,55.8128,129880.0
2018-12-03 12:20:00,56.15,56.21,56.1,56.16,140700.0,55.8128,55.8725,55.7631,55.8228,140700.0
2018-12-03 12:25:00,56.18,56.2,56.12,56.18,112000.0,55.8427,55.8625,55.783,55.8427,112000.0
2018-12-03 12:30:00,56.21,56.31,56.21,56.29,128200.0,55.8725,55.9719,55.8725,55.952,128200.0
2018-12-03 12:35:00,56.29,56.29,56.18,56.18,113400.0,55.952,55.952,55.8427,55.8427,113400.0
2018-12-03 12:40:00,56.2,56.23,56.13,56.15,251000.0,55.8625,55.8924,55.793,55.8128,251000.0
2018-12-03 12:45:00,56.16,56.17,56.11,56.13,90060.0,55.8228,55.8327,55.7731,55.793,90060.0
2018-12-03 12:50:00,56.12,56.17,56.03,56.08,300420.0,55.783,55.8327,55.6936,55.7433,300420.0
2018-12-03 12:55:00,56.09,56.13,56.09,56.13,86760.0,55.7532,55.793,55.7532,55.793,86760.0
2018-12-03 13:00:00,56.18,56.23,56.16,56.21,179260.0,55.8427,55.8924,55.8228,55.8725,179260.0
2018-12-03 13:05:00,56.21,56.21,56.12,56.13,126800.0,55.8725,55.8725,55.783,55.793,126800.0
2018-12-03 13:10:00,56.17,56.25,56.15,56.2,174820.0,55.8327,55.9122,55.8128,55.8625,174820.0
2018-12-03 13:15:00,56.21,56.26,56.15,56.16,147960.0,55.8725,55.9222,55.8128,55.8228,147960.0
2018-12-03 13:20:00,56.17,56.21,56.1,56.12,207940.0,55.8327,55.8725,55.7631,55.783,207940.0
2018-12-03 13:25:00,56.14,56.14,56.01,56.05,158920.0,55.8029,55.8029,55.6737,55.7134,158920.0
2018-12-03 13:30:00,56.04,56.04,55.95,55.95,88760.0,55.7035,55.7035,55.614,55.614,88760.0
2018-12-03 13:35:00,55.96,55.96,55.9,55.9,350980.0,55.624,55.624,55.5643,55.5643,350980.0
2018-12-03 13:40:00,55.9,55.91,55.78,55.87,314360.0,55.5643,55.5743,55.4451,55.5345,314360.0
2018-12-03 13:45:00,55.88,55.89,55.7,55.71,268640.0,55.5445,55.5544,55.3655,55.3755,268640.0
2018-12-03 13:50:00,55.7,55.82,55.7,55.78,317020.0,55.3655,55.4848,55.3655,55.4451,317020.0
2018-12-03 13:55:00,55.77,55.77,55.65,55.77,122200.0,55.4351,55.4351,55.3158,55.4351,122200.0
2018-12-03 14:00:00,55.78,55.87,55.77,55.84,148700.0,55.4451,55.5345,55.4351,55.5047,148700.0
2018-12-03 14:05:00,55.82,55.82,55.66,55.74,278840.0,55.4848,55.4848,55.3258,55.4053,278840.0
2018-12-03 14:10:00,55.76,55.84,55.76,55.81,134020.0,55.4252,55.5047,55.4252,55.4749,134020.0
2018-12-03 14:15:00,55.8,55.94,55.77,55.92,175940.0,55.4649,55.6041,55.4351,55.5842,175940.0
2018-12-03 14:20:00,55.92,55.98,55.89,55.92,103000.0,55.5842,55.6439,55.5544,55.5842,103000.0
2018-12-03 14:25:00,55.96,56.03,55.94,55.96,248060.0,55.624,55.6936,55.6041,55.624,248060.0
2018-12-03 14:30:00,55.97,55.97,55.92,55.93,128840.0,55.6339,55.6339,55.5842,55.5942,128840.0
2018-12-03 14:35:00,55.93,55.97,55.88,55.91,131460.0,55.5942,55.6339,55.5445,55.5743,131460.0
2018-12-03 14:40:00,55.93,55.99,55.89,55.93,223020.0,55.5942,55.6538,55.5544,55.5942,223020.0
2018-12-03 14:45:00,55.94,55.97,55.85,55.9,161400.0,55.6041,55.6339,55.5146,55.5643,161400.0
2018-12-03 14:50:00,55.9,55.94,55.79,55.79,232000.0,55.5643,55.6041,55.455,55.455,232000.0
2018-12-03 14:55:00,55.77,55.78,55.72,55.78,216460.0,55.4351,55.4451,55.3854,55.4451,216460.0
2018-12-03 15:00:00,55.77,55.78,55.59,55.63,291160.0,55.4351,55.4451,55.2562,55.296,291160.0
2018-12-03 15:05:00,55.6,55.72,55.59,55.62,254820.0,55.2661,55.3854,55.2562,55.286,254820.0
2018-12-03 15:10:00,55.63,55.78,55.63,55.72,426340.0,55.296,55.4451,55.296,55.3854,426340.0
2018-12-03 15:15:00,55.72,55.78,55.65,55.65,382060.0,55.3854,55.4451,55.3158,55.3158,382060.0
2018-12-03 15:20:00,55.66,55.7,55.65,55.67,342520.0,55.3258,55.3655,55.3158,55.3357,342520.0
2018-12-03 15:25:00,55.66,55.69,55.6,55.69,352240.0,55.3258,55.3556,55.2661,55.3556,352240.0
2018-12-03 15:30:00,55.68,55.82,55.67,55.82,468680.0,55.3457,55.4848,55.3357,55.4848,468680.0
2018-12-03 15:35:00,55.82,55.87,55.8,55.81,403360.0,55.4848,55.5345,55.4649,55.4749,403360.0
2018-12-03 15:40:00,55.82,55.82,55.74,55.76,284560.0,55.4848,55.4848,55.4053,55.4252,284560.0
2018-12-03 15:45:00,55.77,55.81,55.71,55.77,592020.0,55.4351,55.4749,55.3755,55.4351,592020.0
2018-12-03 15:50:00,55.79,55.79,55.7,55.7,507860.0,55.455,55.455,55.3655,55.3655,507860.0
2018-12-03 15:55:00,55.7,55.85,55.7,55.84,1571040.0,55.3655,55.5146,55.3655,55.5047,1571040.0
2018-12-04 09:30:00,55.65,55.71,55.22,55.23,1541960.0,55.3158,55.3755,54.8884,54.8984,1541960.0
2018-12-04 09:35:00,55.22,55.35,55.13,55.31,682820.0,54.8884,55.0176,54.799,54.9779,682820.0
2018-12-04 09:40:00,55.28,55.5,55.28,55.43,489420.0,54.9481,55.1667,54.9481,55.0972,489420.0
2018-12-04 09:45:00,55.4,55.61,55.32,55.38,404120.0,55.0673,55.2761,54.9878,55.0475,404120.0
2018-12-04 09:50:00,55.39,55.43,55.2,55.23,176480.0,55.0574,55.0972,54.8685,54.8984,176480.0
2018-12-04 09:55:00,55.22,55.4,55.22,55.31,248640.0,54.8884,55.0673,54.8884,54.9779,248640.0
2018-12-04 10:00:00,55.34,55.44,55.27,55.27,316020.0,55.0077,55.1071,54.9381,54.9381,316020.0
2018-12-04 10:05:00,55.27,55.46,55.24,55.38,414400.0,54.9381,55.127,54.9083,55.0475,414400.0
2018-12-04 10:10:00,55.4,55.45,55.32,55.36,125080.0,55.0673,55.117,54.9878,55.0276,125080.0
2018-12-04 10:15:00,55.34,55.59,55.33,55.43,315240.0,55.0077,55.2562,54.9978,55.0972,315240.0
2018-12-04 10:20:00,55.4,55.45,55.4,55.45,141780.0,55.0673,55.117,55.0673,55.117,141780.0
2018-12-04 10:25:00,55.43,55.47,55.29,55.34,244320.0,55.0972,55.1369,54.958,55.0077,244320.0
2018-12-04 10:30:00,55.35,55.35,55.19,55.21,338500.0,55.0176,55.0176,54.8586,54.8785,338500.0
2018-12-04 10:35:00,55.22,55.29,55.17,55.27,219320.0,54.8884,54.958,54.8387,54.9381,219320.0
2018-12-04 10:40:00,55.28,55.32,55.2,55.25,302940.0,54.9481,54.9878,54.8685,54.9182,302940.0
2018-12-04 10:45:00,55.25,55.29,55.19,55.29,148960.0,54.9182,54.958,54.8586,54.958,148960.0
2018-12-04 10:50:00,55.28,55.3,55.2,55.25,144400.0,54.9481,54.9679,54.8685,54.9182,144400.0
2018-12-04 10:55:00,55.27,55.27,55.15,55.15,207360.0,54.9381,54.9381,54.8188,54.8188,207360.0
2018-12-04 11:00:00,55.13,55.14,55.03,55.1,221700.0,54.799,54.8089,54.6996,54.7691,221700.0
2018-12-04 11:05:00,55.1,55.22,55.09,55.19,178840.0,54.7691,54.8884,54.7592,54.8586,178840.0
2018-12-04 11:10:00,55.17,55.17,55.09,55.11,161780.0,54.8387,54.8387,54.7592,54.7791,161780.0
2018-12-04 11:15:00,55.1,55.16,55.06,55.13,318040.0,54.7691,54.8288,54.7294,54.799,318040.0
2018-12-04 11:20:00,55.13,55.27,55.11,55.21,189040.0,54.799,54.9381,54.7791,54.8785,189040.0
2018-12-04 11:25:00,55.15,55.15,55.06,55.1,141560.0,54.8188,54.8188,54.7294,54.7691,141560.0
2018-12-04 11:30:00,55.1,55.15,55.1,55.11,195560.0,54.7691,54.8188,54.7691,54.7791,195560.0
2018-12-04 11:35:00,55.13,55.18,55.09,55.16,188640.0,54.799,54.8487,54.7592,54.8288,188640.0
2018-12-04 11:40:00,55.17,55.22,55.16,55.22,148040.0,54.8387,54.8884,54.8288,54.8884,148040.0
2018-12-04 11:45:00,55.2,55.22,55.12,55.17,210980.0,54.8685,54.8884,54.789,54.8387,210980.0
2018-12-04 11:50:00,55.15,55.22,55.13,55.21,90900.0,54.8188,54.8884,54.799,54.8785,90900.0
2018-12-04 11:55:00,55.22,55.22,55.06,55.06,69060.0,54.8884,54.8884,54.7294,54.7294,69060.0
2018-12-04 12:00:00,55.05,55.09,54.85,54.85,214420.0,54.7194,54.7592,54.5206,54.5206,214420.0
2018-12-04 12:05:00,54.89,54.91,54.64,54.8,238620.0,54.5604,54.5803,54.3119,54.4709,238620.0
2018-12-04 12:10:00,54.8,54.8,54.54,54.54,283900.0,54.4709,54.4709,54.2125,54.2125,283900.0
2018-12-04 12:15:00,54.53,54.65,54.45,54.65,308660.0,54.2026,54.3218,54.123,54.3218,308660.0
2018-12-04 12:20:00,54.62,54.62,54.38,54.38,191020.0,54.292,54.292,54.0535,54.0535,191020.0
2018-12-04 12:25:00,54.39,54.39,54.22,54.22,217180.0,54.0634,54.0634,53.8944,53.8944,217180.0
2018-12-04 12:30:00,54.18,54.18,53.88,54.13,456980.0,53.8547,53.8547,53.5565,53.805,456980.0
2018-12-04 12:35:00,54.18,54.25,54.03,54.11,613160.0,53.8547,53.9242,53.7056,53.7851,613160.0
2018-12-04 12:40:00,54.08,54.38,54.08,54.35,293000.0,53.7553,54.0535,53.7553,54.0236,293000.0
2018-12-04 12:45:00,54.32,54.47,54.31,54.45,185080.0,53.9938,54.1429,53.9839,54.123,185080.0
2018-12-04 12:50:00,54.45,54.45,54.25,54.27,181000.0,54.123,54.123,53.9242,53.9441,181000.0
2018-12-04 12:55:00,54.28,54.32,54.13,54.18,58680.0,53.9541,53.9938,53.805,53.8547,58680.0
2018-12-04 13:00:00,54.14,54.2,54.05,54.2,193220.0,53.8149,53.8745,53.7254,53.8745,193220.0
2018-12-04 13:05:00,54.18,54.21,54.15,54.16,129020.0,53.8547,53.8845,53.8248,53.8348,129020.0
2018-12-04 13:10:00,54.16,54.16,54.04,54.05,312800.0,53.8348,53.8348,53.7155,53.7254,312800.0
2018-12-04 13:15:00,54.05,54.17,54.04,54.07,184820.0,53.7254,53.8447,53.7155,53.7453,184820.0
2018-12-04 13:20:00,54.06,54.11,54.01,54.02,150960.0,53.7354,53.7851,53.6857,53.6956,150960.0
2018-12-04 13:25:00,54.03,54.03,53.65,53.79,260200.0,53.7056,53.7056,53.3278,53.467,260200.0
2018-12-04 13:30:00,53.8,53.93,53.72,53.74,124500.0,53.4769,53.6062,53.3974,53.4173,124500.0
2018-12-04 13:35:00,53.75,53.79,53.5,53.54,278520.0,53.4272,53.467,53.1787,53.2185,278520.0
2018-12-04 13:40:00,53.5,53.64,53.38,53.61,287800.0,53.1787,53.3179,53.0595,53.2881,287800.0
2018-12-04 13:45:00,53.57,53.72,53.57,53.68,263020.0,53.2483,53.3974,53.2483,53.3577,263020.0
2018-12-04 13:50:00,53.68,53.7,53.55,53.69,429540.0,53.3577,53.3775,53.2284,53.3676,429540.0
2018-12-04 13:55:00,53.71,53.9,53.7,53.78,372060.0,53.3875,53.5763,53.3775,53.4571,372060.0
2018-12-04 14:00:00,53.78,53.81,53.63,53.64,182820.0,53.4571,53.4869,53.308,53.3179,182820.0
2018-12-04 14:05:00,53.63,54.02,53.63,54.01,405580.0,53.308,53.6956,53.308,53.6857,405580.0
2018-12-04 14:10:00,53.98,54.07,53.94,54.03,246640.0,53.6559,53.7453,53.6161,53.7056,246640.0
2018-12-04 14:15:00,54.0,54.06,53.95,54.05,331560.0,53.6757,53.7354,53.626,53.7254,331560.0
2018-12-04 14:20:00,54.05,54.06,53.92,53.96,191140.0,53.7254,53.7354,53.5962,53.636,191140.0
2018-12-04 14:25:00,53.95,53.95,53.78,53.8,215700.0,53.626,53.626,53.4571,53.4769,215700.0
2018-12-04 14:30:00,53.83,54.02,53.82,54.02,226440.0,53.5068,53.6956,53.4968,53.6956,226440.0
2018-12-04 14:35:00,53.98,54.09,53.95,54.06,188000.0,53.6559,53.7652,53.626,53.7354,188000.0
2018-12-04 14:40:00,54.04,54.1,53.96,53.97,118000.0,53.7155,53.7751,53.636,53.6459,118000.0
2018-12-04 14:45:00,53.95,54.15,53.94,54.1,101020.0,53.626,53.8248,53.6161,53.7751,101020.0
2018-12-04 14:50:00,54.09,54.09,53.95,53.96,149980.0,53.7652,53.7652,53.626,53.636,149980.0
2018-12-04 14:55:00,53.97,54.0,53.74,53.76,294500.0,53.6459,53.6757,53.4173,53.4372,294500.0
2018-12-04 15:00:00,53.76,53.78,53.52,53.65,465080.0,53.4372,53.4571,53.1986,53.3278,465080.0
2018-12-04 15:05:00,53.63,53.73,53.59,53.64,562860.0,53.308,53.4074,53.2682,53.3179,562860.0
2018-12-04 15:10:00,53.65,53.7,53.53,53.64,559860.0,53.3278,53.3775,53.2086,53.3179,559860.0
2018-12-04 15:15:00,53.67,53.72,53.53,53.57,369500.0,53.3477,53.3974,53.2086,53.2483,369500.0
2018-12-04 15:20:00,53.57,53.65,53.36,53.39,265300.0,53.2483,53.3278,53.0396,53.0694,265300.0
2018-12-04 15:25:00,53.39,53.52,53.34,53.37,389120.0,53.0694,53.1986,53.0197,53.0495,389120.0
2018-12-04 15:30:00,53.37,53.45,53.15,53.26,501420.0,53.0495,53.129,52.8308,52.9402,501420.0
2018-12-04 15:35:00,53.26,53.42,53.15,53.15,621440.0,52.9402,53.0992,52.8308,52.8308,621440.0
2018-12-04 15:40:00,53.16,53.22,53.1,53.2,367120.0,52.8408,52.9004,52.7811,52.8805,367120.0
2018-12-04 15:45:00,53.2,53.29,53.12,53.21,547660.0,52.8805,52.97,52.801,52.8905,547660.0
2018-12-04 15:50:00,53.24,53.26,53.05,53.24,760540.0,52.9203,52.9402,52.7314,52.9203,760540.0
2018-12-04 15:55:00,53.21,53.21,53.04,53.17,1363660.0,52.8905,52.8905,52.7215,52.8507,1363660.0
2018-12-06 09:30:00,52.25,52.61,52.17,52.51,1492620.0,51.9363,52.2941,51.8567,52.1947,1492620.0
2018-12-06 09:35:00,52.51,52.97,52.38,52.85,835780.0,52.1947,52.6519,52.0655,52.5327,835780.0
2018-12-06 09:40:00,52.92,53.07,52.6,53.01,980760.0,52.6022,52.7513,52.2842,52.6917,980760.0
2018-12-06 09:45:00,52.97,53.15,52.68,52.68,604680.0,52.6519,52.8308,52.3637,52.3637,604680.0
2018-12-06 09:50:00,52.73,52.84,52.29,52.29,857560.0,52.4134,52.5227,51.976,51.976,857560.0
2018-12-06 09:55:00,52.3,52.55,52.29,52.47,438820.0,51.986,52.2345,51.976,52.1549,438820.0
2018-12-06 10:00:00,52.48,52.67,52.41,52.56,450700.0,52.1649,52.3537,52.0953,52.2444,450700.0
2018-12-06 10:05:00,52.53,52.79,52.42,52.76,463080.0,52.2146,52.473,52.1052,52.4432,463080.0
2018-12-06 10:10:00,52.76,52.78,52.49,52.56,411360.0,52.4432,52.4631,52.1748,52.2444,411360.0
2018-12-06 10:15:00,52.55,52.74,52.45,52.47,389060.0,52.2345,52.4233,52.1351,52.1549,389060.0
2018-12-06 10:20:00,52.45,52.7,52.45,52.61,323680.0,52.1351,52.3836,52.1351,52.2941,323680.0
2018-12-06 10:25:00,52.58,52.9,52.58,52.8,381580.0,52.2643,52.5823,52.2643,52.483,381580.0
2018-12-06 10:30:00,52.83,52.9,52.75,52.82,425920.0,52.5128,52.5823,52.4333,52.5028,425920.0
2018-12-06 10:35:00,52.77,52.94,52.77,52.9,370140.0,52.4531,52.6221,52.4531,52.5823,370140.0
2018-12-06 10:40:00,52.91,52.98,52.7,52.91,253560.0,52.5923,52.6619,52.3836,52.5923,253560.0
2018-12-06 10:45:00,52.93,52.93,52.66,52.7,300820.0,52.6122,52.6122,52.3438,52.3836,300820.0
2018-12-06 10:50:00,52.69,52.75,52.63,52.71,658000.0,52.3736,52.4333,52.314,52.3935,658000.0
2018-12-06 10:55:00,52.7,52.72,52.44,52.48,383580.0,52.3836,52.4034,52.1251,52.1649,383580.0
2018-12-06 11:00:00,52.5,52.63,52.48,52.55,206000.0,52.1848,52.314,52.1649,52.2345,206000.0
2018-12-06 11:05:00,52.53,52.66,52.49,52.57,226000.0,52.2146,52.3438,52.1748,52.2543,226000.0
2018-12-06 11:10:00,52.55,52.58,52.36,52.38,365700.0,52.2345,52.2643,52.0456,52.0655,365700.0
2018-12-06 11:15:00,52.4,52.4,52.26,52.35,230660.0,52.0854,52.0854,51.9462,52.0357,230660.0
2018-12-06 11:20:00,52.3,52.33,52.23,52.24,260620.0,51.986,52.0158,51.9164,51.9263,260620.0
2018-12-06 11:25:00,52.26,52.34,52.12,52.25,271480.0,51.9462,52.0257,51.807,51.9363,271480.0
2018-12-06 11:30:00,52.23,52.45,52.16,52.4,306800.0,51.9164,52.1351,51.8468,52.0854,306800.0
2018-12-06 11:35:00,52.42,52.56,52.36,52.49,240900.0,52.1052,52.2444,52.0456,52.1748,240900.0
2018-12-06 11:40:00,52.47,52.59,52.39,52.56,228420.0,52.1549,52.2742,52.0754,52.2444,228420.0
2018-12-06 11:45:00,52.57,52.72,52.51,52.67,189940.0,52.2543,52.4034,52.1947,52.3537,189940.0
2018-12-06 11:50:00,52.69,52.93,52.65,52.87,153420.0,52.3736,52.6122,52.3339,52.5525,153420.0
2018-12-06 11:55:00,52.92,53.14,52.88,53.12,414920.0,52.6022,52.8209,52.5625,52.801,414920.0
2018-12-06 12:00:00,53.09,53.12,52.98,53.05,142580.0,52.7712,52.801,52.6619,52.7314,142580.0
2018-12-06 12:05:00,53.05,53.09,52.92,52.92,166020.0,52.7314,52.7712,52.6022,52.6022,166020.0
2018-12-06 12:10:00,52.97,53.04,52.92,53.04,168660.0,52.6519,52.7215,52.6022,52.7215,168660.0
2018-12-06 12:15:00,53.06,53.29,53.05,53.24,447600.0,52.7414,52.97,52.7314,52.9203,447600.0
2018-12-06 12:20:00,53.2,53.42,53.1,53.42,329300.0,52.8805,53.0992,52.7811,53.0992,329300.0
2018-12-06 12:25:00,53.38,53.46,53.32,53.42,164200.0,53.0595,53.139,52.9998,53.0992,164200.0
2018-12-06 12:30:00,53.44,53.62,53.4,53.52,275080.0,53.1191,53.298,53.0793,53.1986,275080.0
2018-12-06 12:35:00,53.52,53.55,53.27,53.34,212440.0,53.1986,53.2284,52.9501,53.0197,212440.0
2018-12-06 12:40:00,53.35,53.49,53.33,53.48,201300.0,53.0296,53.1688,53.0098,53.1589,201300.0
2018-12-06 12:45:00,53.44,53.55,53.43,53.49,512720.0,53.1191,53.2284,53.1092,53.1688,512720.0
2018-12-06 12:50:00,53.51,53.67,53.49,53.63,246080.0,53.1887,53.3477,53.1688,53.308,246080.0
2018-12-06 12:55:00,53.65,53.71,53.52,53.53,276500.0,53.3278,53.3875,53.1986,53.2086,276500.0
2018-12-06 13:00:00,53.55,53.55,53.4,53.43,202380.0,53.2284,53.2284,53.0793,53.1092,202380.0
2018-12-06 13:05:00,53.43,53.47,53.28,53.3,141540.0,53.1092,53.1489,52.9601,52.9799,141540.0
2018-12-06 13:10:00,53.3,53.44,53.29,53.39,131000.0,52.9799,53.1191,52.97,53.0694,131000.0
2018-12-06 13:15:00,53.39,53.45,53.28,53.29,205820.0,53.0694,53.129,52.9601,52.97,205820.0
2018-12-06 13:20:00,53.3,53.32,53.15,53.24,194000.0,52.9799,52.9998,52.8308,52.9203,194000.0
2018-12-06 13:25:00,53.21,53.33,53.16,53.17,148700.0,52.8905,53.0098,52.8408,52.8507,148700.0
2018-12-06 13:30:00,53.15,53.18,53.03,53.17,205440.0,52.8308,52.8607,52.7116,52.8507,205440.0
2018-12-06 13:35:00,53.17,53.31,53.05,53.24,121440.0,52.8507,52.9899,52.7314,52.9203,121440.0
2018-12-06 13:40:00,53.26,53.49,53.26,53.41,158920.0,52.9402,53.1688,52.9402,53.0893,158920.0
2018-12-06 13:45:00,53.42,53.52,53.41,53.52,137300.0,53.0992,53.1986,53.0893,53.1986,137300.0
2018-12-06 13:50:00,53.52,53.64,53.49,53.64,188860.0,53.1986,53.3179,53.1688,53.3179,188860.0
2018-12-06 13:55:00,53.63,53.7,53.52,53.68,129060.0,53.308,53.3775,53.1986,53.3577,129060.0
2018-12-06 14:00:00,53.71,53.75,53.62,53.62,283140.0,53.3875,53.4272,53.298,53.298,283140.0
2018-12-06 14:05:00,53.62,53.65,53.49,53.55,145720.0,53.298,53.3278,53.1688,53.2284,145720.0
2018-12-06 14:10:00,53.53,53.53,53.28,53.44,253240.0,53.2086,53.2086,52.9601,53.1191,253240.0
2018-12-06 14:15:00,53.42,53.53,53.34,53.37,233840.0,53.0992,53.2086,53.0197,53.0495,233840.0
2018-12-06 14:20:00,53.37,53.43,53.26,53.32,195360.0,53.0495,53.1092,52.9402,52.9998,195360.0
2018-12-06 14:25:00,53.32,53.51,53.32,53.49,152260.0,52.9998,53.1887,52.9998,53.1688,152260.0
2018-12-06 14:30:00,53.48,53.52,53.32,53.32,87940.0,53.1589,53.1986,52.9998,52.9998,87940.0
2018-12-06 14:35:00,53.41,53.41,53.17,53.25,368200.0,53.0893,53.0893,52.8507,52.9302,368200.0
2018-12-06 14:40:00,53.29,53.41,53.27,53.28,82200.0,52.97,53.0893,52.9501,52.9601,82200.0
2018-12-06 14:45:00,53.32,53.32,53.01,53.1,193720.0,52.9998,52.9998,52.6917,52.7811,193720.0
2018-12-06 14:50:00,53.09,53.42,53.09,53.41,173900.0,52.7712,53.0992,52.7712,53.0893,173900.0
2018-12-06 14:55:00,53.41,53.5,53.35,53.42,80500.0,53.0893,53.1787,53.0296,53.0992,80500.0
2018-12-06 15:00:00,53.46,53.61,53.37,53.37,176880.0,53.139,53.2881,53.0495,53.0495,176880.0
2018-12-06 15:05:00,53.34,53.43,53.23,53.39,185560.0,53.0197,53.1092,52.9104,53.0694,185560.0
2018-12-06 15:10:00,53.39,53.48,53.31,53.35,160000.0,53.0694,53.1589,52.9899,53.0296,160000.0
2018-12-06 15:15:00,53.32,53.48,53.31,53.4,145920.0,52.9998,53.1589,52.9899,53.0793,145920.0
2018-12-06 15:20:00,53.42,53.42,53.29,53.37,181720.0,53.0992,53.0992,52.97,53.0495,181720.0
2018-12-06 15:25:00,53.35,53.52,53.35,53.47,197160.0,53.0296,53.1986,53.0296,53.1489,197160.0
2018-12-06 15:30:00,53.48,53.75,53.46,53.67,362560.0,53.1589,53.4272,53.139,53.3477,362560.0
2018-12-06 15:35:00,53.67,53.72,53.63,53.69,261340.0,53.3477,53.3974,53.308,53.3676,261340.0
2018-12-06 15:40:00,53.66,53.72,53.51,53.7,323960.0,53.3378,53.3974,53.1887,53.3775,323960.0
2018-12-06 15:45:00,53.72,53.83,53.66,53.82,411640.0,53.3974,53.5068,53.3378,53.4968,411640.0
2018-12-06 15:50:00,53.82,53.85,53.65,53.8,340520.0,53.4968,53.5266,53.3278,53.4769,340520.0
2018-12-06 15:55:00,53.82,53.97,53.69,53.96,2178520.0,53.4968,53.6459,53.3676,53.636,2178520.0
2018-12-07 09:30:00,53.43,53.97,53.43,53.83,1093300.0,53.1092,53.6459,53.1092,53.5068,1093300.0
2018-12-07 09:35:00,53.83,54.15,53.82,54.1,334280.0,53.5068,53.8248,53.4968,53.7751,334280.0
2018-12-07 09:40:00,54.07,54.25,53.97,53.97,314440.0,53.7453,53.9242,53.6459,53.6459,314440.0
2018-12-07 09:45:00,54.0,54.03,53.74,53.77,337600.0,53.6757,53.7056,53.4173,53.4471,337600.0
2018-12-07 09:50:00,53.77,53.81,53.61,53.76,198500.0,53.4471,53.4869,53.2881,53.4372,198500.0
2018-12-07 09:55:00,53.79,53.88,53.64,53.68,152820.0,53.467,53.5565,53.3179,53.3577,152820.0
2018-12-07 10:00:00,53.71,54.04,53.7,53.81,325860.0,53.3875,53.7155,53.3775,53.4869,325860.0
2018-12-07 10:05:00,53.83,53.83,53.56,53.67,255700.0,53.5068,53.5068,53.2384,53.3477,255700.0
2018-12-07 10:10:00,53.64,53.64,53.35,53.45,143880.0,53.3179,53.3179,53.0296,53.129,143880.0
2018-12-07 10:15:00,53.41,53.44,53.03,53.08,522680.0,53.0893,53.1191,52.7116,52.7613,522680.0
2018-12-07 10:20:00,53.07,53.28,53.07,53.1,245680.0,52.7513,52.9601,52.7513,52.7811,245680.0
2018-12-07 10:25:00,53.1,53.27,53.01,53.25,268000.0,52.7811,52.9501,52.6917,52.9302,268000.0
2018-12-07 10:30:00,53.25,53.31,53.16,53.16,270760.0,52.9302,52.9899,52.8408,52.8408,270760.0
2018-12-07 10:35:00,53.13,53.17,52.88,53.05,253840.0,52.811,52.8507,52.5625,52.7314,253840.0
2018-12-07 10:40:00,52.98,53.19,52.98,53.14,138180.0,52.6619,52.8706,52.6619,52.8209,138180.0
2018-12-07 10:45:00,53.11,53.27,53.06,53.1,178980.0,52.7911,52.9501,52.7414,52.7811,178980.0
2018-12-07 10:50:00,53.06,53.21,53.06,53.13,261780.0,52.7414,52.8905,52.7414,52.811,261780.0
2018-12-07 10:55:00,53.2,53.23,53.11,53.16,76500.0,52.8805,52.9104,52.7911,52.8408,76500.0
2018-12-07 11:00:00,53.13,53.2,52.85,52.85,197180.0,52.811,52.8805,52.5327,52.5327,197180.0
2018-12-07 11:05:00,52.87,52.9,52.73,52.79,340140.0,52.5525,52.5823,52.4134,52.473,340140.0
2018-12-07 11:10:00,52.82,52.87,52.62,52.66,170220.0,52.5028,52.5525,52.304,52.3438,170220.0
2018-12-07 11:15:00,52.62,52.81,52.62,52.75,345920.0,52.304,52.4929,52.304,52.4333,345920.0
2018-12-07 11:20:00,52.76,52.76,52.61,52.67,226720.0,52.4432,52.4432,52.2941,52.3537,226720.0
2018-12-07 11:25:00,52.64,52.86,52.63,52.84,387980.0,52.3239,52.5426,52.314,52.5227,387980.0
2018-12-07 11:30:00,52.82,52.89,52.77,52.82,114680.0,52.5028,52.5724,52.4531,52.5028,114680.0
2018-12-07 11:35:00,52.84,52.92,52.76,52.87,183740.0,52.5227,52.6022,52.4432,52.5525,183740.0
2018-12-07 11:40:00,52.9,53.07,52.83,53.04,378360.0,52.5823,52.7513,52.5128,52.7215,378360.0
2018-12-07 11:45:00,53.01,53.1,52.99,53.04,462420.0,52.6917,52.7811,52.6718,52.7215,462420.0
2018-12-07 11:50:00,53.01,53.01,52.77,52.77,173820.0,52.6917,52.6917,52.4531,52.4531,173820.0
2018-12-07 11:55:00,52.75,52.8,52.65,52.72,298160.0,52.4333,52.483,52.3339,52.4034,298160.0
2018-12-07 12:00:00,52.73,52.91,52.71,52.83,275000.0,52.4134,52.5923,52.3935,52.5128,275000.0
2018-12-07 12:05:00,52.86,52.93,52.71,52.86,186160.0,52.5426,52.6122,52.3935,52.5426,186160.0
2018-12-07 12:10:00,52.83,53.04,52.81,52.95,156240.0,52.5128,52.7215,52.4929,52.632,156240.0
2018-12-07 12:15:00,52.87,53.0,52.76,52.84,233100.0,52.5525,52.6817,52.4432,52.5227,233100.0
2018-12-07 12:20:00,52.83,53.02,52.82,52.95,404900.0,52.5128,52.7016,52.5028,52.632,404900.0
2018-12-07 12:25:00,52.97,53.01,52.84,52.94,448140.0,52.6519,52.6917,52.5227,52.6221,448140.0
2018-12-07 12:30:00,52.92,52.95,52.75,52.76,441500.0,52.6022,52.632,52.4333,52.4432,441500.0
2018-12-07 12:35:00,52.78,52.82,52.67,52.78,422720.0,52.4631,52.5028,52.3537,52.4631,422720.0
2018-12-07 12:40:00,52.79,52.79,52.46,52.58,353520.0,52.473,52.473,52.145,52.2643,353520.0
2018-12-07 12:45:00,52.6,52.66,52.49,52.5,130780.0,52.2842,52.3438,52.1748,52.1848,130780.0
2018-12-07 12:50:00,52.52,52.76,52.52,52.76,241440.0,52.2046,52.4432,52.2046,52.4432,241440.0
2018-12-07 12:55:00,52.76,52.87,52.73,52.78,283400.0,52.4432,52.5525,52.4134,52.4631,283400.0
2018-12-07 13:00:00,52.78,52.9,52.72,52.88,158120.0,52.4631,52.5823,52.4034,52.5625,158120.0
2018-12-07 13:05:00,52.84,52.86,52.69,52.69,65260.0,52.5227,52.5426,52.3736,52.3736,65260.0
2018-12-07 13:10:00,52.68,52.71,52.56,52.58,45000.0,52.3637,52.3935,52.2444,52.2643,45000.0
2018-12-07 13:15:00,52.57,52.68,52.55,52.56,140220.0,52.2543,52.3637,52.2345,52.2444,140220.0
2018-12-07 13:20:00,52.57,52.83,52.57,52.76,147100.0,52.2543,52.5128,52.2543,52.4432,147100.0
2018-12-07 13:25:00,52.76,52.86,52.65,52.79,88340.0,52.4432,52.5426,52.3339,52.473,88340.0
2018-12-07 13:30:00,52.77,52.81,52.65,52.67,118800.0,52.4531,52.4929,52.3339,52.3537,118800.0
2018-12-07 13:35:00,52.65,52.79,52.61,52.78,148180.0,52.3339,52.473,52.2941,52.4631,148180.0
2018-12-07 13:40:00,52.7,52.83,52.7,52.81,127020.0,52.3836,52.5128,52.3836,52.4929,127020.0
2018-12-07 13:45:00,52.81,52.89,52.68,52.68,193660.0,52.4929,52.5724,52.3637,52.3637,193660.0
2018-12-07 13:50:00,52.65,52.73,52.64,52.7,133060.0,52.3339,52.4134,52.3239,52.3836,133060.0
2018-12-07 13:55:00,52.72,52.72,52.59,52.64,607840.0,52.4034,52.4034,52.2742,52.3239,607840.0
2018-12-07 14:00:00,52.6,52.72,52.55,52.65,198540.0,52.2842,52.4034,52.2345,52.3339,198540.0
2018-12-07 14:05:00,52.61,52.7,52.55,52.56,136700.0,52.2941,52.3836,52.2345,52.2444,136700.0
2018-12-07 14:10:00,52.54,52.59,52.45,52.45,143340.0,52.2245,52.2742,52.1351,52.1351,143340.0
2018-12-07 14:15:00,52.5,52.7,52.48,52.67,202800.0,52.1848,52.3836,52.1649,52.3537,202800.0
2018-12-07 14:20:00,52.65,52.74,52.54,52.56,349380.0,52.3339,52.4233,52.2245,52.2444,349380.0
2018-12-07 14:25:00,52.57,52.66,52.5,52.65,121080.0,52.2543,52.3438,52.1848,52.3339,121080.0
2018-12-07 14:30:00,52.68,52.68,52.54,52.57,157240.0,52.3637,52.3637,52.2245,52.2543,157240.0
2018-12-07 14:35:00,52.55,52.58,52.46,52.46,60820.0,52.2345,52.2643,52.145,52.145,60820.0
2018-12-07 14:40:00,52.45,52.52,52.33,52.33,285300.0,52.1351,52.2046,52.0158,52.0158,285300.0
2018-12-07 14:45:00,52.37,52.47,52.28,52.38,255580.0,52.0555,52.1549,51.9661,52.0655,255580.0
2018-12-07 14:50:00,52.4,52.51,52.25,52.25,260840.0,52.0854,52.1947,51.9363,51.9363,260840.0
2018-12-07 14:55:00,52.27,52.27,52.1,52.15,158000.0,51.9561,51.9561,51.7872,51.8369,158000.0
2018-12-07 15:00:00,52.11,52.22,51.97,52.03,246540.0,51.7971,51.9064,51.6579,51.7176,246540.0
2018-12-07 15:05:00,52.01,52.22,52.0,52.22,223920.0,51.6977,51.9064,51.6878,51.9064,223920.0
2018-12-07 15:10:00,52.23,52.28,52.12,52.13,165000.0,51.9164,51.9661,51.807,51.817,165000.0
2018-12-07 15:15:00,52.11,52.27,52.06,52.19,192240.0,51.7971,51.9561,51.7474,51.8766,192240.0
2018-12-07 15:20:00,52.19,52.23,52.14,52.14,231160.0,51.8766,51.9164,51.8269,51.8269,231160.0
2018-12-07 15:25:00,52.16,52.35,52.07,52.32,217300.0,51.8468,52.0357,51.7573,52.0058,217300.0
2018-12-07 15:30:00,52.31,52.52,52.21,52.5,371560.0,51.9959,52.2046,51.8965,52.1848,371560.0
2018-12-07 15:35:00,52.49,52.59,52.39,52.43,489320.0,52.1748,52.2742,52.0754,52.1152,489320.0
2018-12-07 15:40:00,52.39,52.44,52.28,52.36,447700.0,52.0754,52.1251,51.9661,52.0456,447700.0
2018-12-07 15:45:00,52.38,52.44,52.22,52.22,402040.0,52.0655,52.1251,51.9064,51.9064,402040.0
2018-12-07 15:50:00,52.24,52.35,52.22,52.27,729720.0,51.9263,52.0357,51.9064,51.9561,729720.0
2018-12-07 15:55:00,52.28,52.44,52.28,52.35,1929720.0,51.9661,52.1251,51.9661,52.0357,1929720.0
2018-12-10 09:30:00,52.15,52.67,52.08,52.65,1125400.0,51.8369,52.3537,51.7673,52.3339,1125400.0
2018-12-10 09:35:00,52.6,52.77,52.44,52.51,682340.0,52.2842,52.4531,52.1251,52.1947,682340.0
2018-12-10 09:40:00,52.51,52.93,52.47,52.89,482080.0,52.1947,52.6122,52.1549,52.5724,482080.0
2018-12-10 09:45:00,52.89,52.96,52.55,52.55,369980.0,52.5724,52.642,52.2345,52.2345,369980.0
2018-12-10 09:50:00,52.59,52.59,52.08,52.19,541880.0,52.2742,52.2742,51.7673,51.8766,541880.0
2018-12-10 09:55:00,52.23,52.47,52.21,52.21,473440.0,51.9164,52.1549,51.8965,51.8965,473440.0
2018-12-10 10:00:00,52.22,52.58,52.22,52.58,399140.0,51.9064,52.2643,51.9064,52.2643,399140.0
2018-12-10 10:05:00,52.52,52.72,52.47,52.5,327440.0,52.2046,52.4034,52.1549,52.1848,327440.0
2018-12-10 10:10:00,52.47,52.67,52.3,52.67,385000.0,52.1549,52.3537,51.986,52.3537,385000.0
2018-12-10 10:15:00,52.66,52.66,52.5,52.64,257660.0,52.3438,52.3438,52.1848,52.3239,257660.0
2018-12-10 10:20:00,52.68,52.77,52.6,52.66,220460.0,52.3637,52.4531,52.2842,52.3438,220460.0
2018-12-10 10:25:00,52.68,52.7,52.39,52.43,131400.0,52.3637,52.3836,52.0754,52.1152,131400.0
2018-12-10 10:30:00,52.38,52.49,52.25,52.32,306360.0,52.0655,52.1748,51.9363,52.0058,306360.0
2018-12-10 10:35:00,52.34,52.43,52.22,52.22,292320.0,52.0257,52.1152,51.9064,51.9064,292320.0
2018-12-10 10:40:00,52.24,52.25,52.06,52.14,356960.0,51.9263,51.9363,51.7474,51.8269,356960.0
2018-12-10 10:45:00,52.14,52.33,52.1,52.24,181320.0,51.8269,52.0158,51.7872,51.9263,181320.0
2018-12-10 10:50:00,52.25,52.34,52.07,52.07,144000.0,51.9363,52.0257,51.7573,51.7573,144000.0
2018-12-10 10:55:00,52.07,52.17,52.04,52.08,143980.0,51.7573,51.8567,51.7275,51.7673,143980.0
2018-12-10 11:00:00,52.06,52.06,51.65,51.75,369340.0,51.7474,51.7474,51.3399,51.4393,369340.0
2018-12-10 11:05:00,51.79,51.94,51.75,51.81,178800.0,51.479,51.6281,51.4393,51.4989,178800.0
2018-12-10 11:10:00,51.78,52.0,51.75,52.0,128800.0,51.4691,51.6878,51.4393,51.6878,128800.0
2018-12-10 11:15:00,51.94,51.94,51.73,51.86,313160.0,51.6281,51.6281,51.4194,51.5486,313160.0
2018-12-10 11:20:00,51.81,51.96,51.7,51.73,428640.0,51.4989,51.648,51.3896,51.4194,428640.0
2018-12-10 11:25:00,51.76,51.98,51.76,51.96,146460.0,51.4492,51.6679,51.4492,51.648,146460.0
2018-12-10 11:30:00,52.05,52.16,51.96,51.96,155960.0,51.7375,51.8468,51.648,51.648,155960.0
2018-12-10 11:35:00,52.04,52.32,52.02,52.32,194060.0,51.7275,52.0058,51.7076,52.0058,194060.0
2018-12-10 11:40:00,52.27,52.31,52.19,52.28,253320.0,51.9561,51.9959,51.8766,51.9661,253320.0
2018-12-10 11:45:00,52.29,52.44,52.25,52.3,234420.0,51.976,52.1251,51.9363,51.986,234420.0
2018-12-10 11:50:00,52.33,52.41,52.26,52.32,173600.0,52.0158,52.0953,51.9462,52.0058,173600.0
2018-12-10 11:55:00,52.38,52.4,52.16,52.21,53340.0,52.0655,52.0854,51.8468,51.8965,53340.0
2018-12-10 12:00:00,52.24,52.24,52.04,52.1,104660.0,51.9263,51.9263,51.7275,51.7872,104660.0
2018-12-10 12:05:00,52.05,52.18,52.03,52.07,152900.0,51.7375,51.8667,51.7176,51.7573,152900.0
2018-12-10 12:10:00,52.09,52.24,52.05,52.19,69740.0,51.7772,51.9263,51.7375,51.8766,69740.0
2018-12-10 12:15:00,52.2,52.25,51.99,52.04,98220.0,51.8866,51.9363,51.6778,51.7275,98220.0
2018-12-10 12:20:00,51.99,52.1,51.98,51.98,59000.0,51.6778,51.7872,51.6679,51.6679,59000.0
2018-12-10 12:25:00,52.0,52.1,51.96,52.03,116760.0,51.6878,51.7872,51.648,51.7176,116760.0
2018-12-10 12:30:00,52.04,52.18,52.02,52.14,107000.0,51.7275,51.8667,51.7076,51.8269,107000.0
2018-12-10 12:35:00,52.16,52.47,52.15,52.41,171540.0,51.8468,52.1549,51.8369,52.0953,171540.0
2018-12-10 12:40:00,52.44,52.64,52.42,52.51,318800.0,52.1251,52.3239,52.1052,52.1947,318800.0
2018-12-10 12:45:00,52.51,52.7,52.43,52.67,80520.0,52.1947,52.3836,52.1152,52.3537,80520.0
2018-12-10 12:50:00,52.63,52.69,52.56,52.63,144340.0,52.314,52.3736,52.2444,52.314,144340.0
2018-12-10 12:55:00,52.61,52.61,52.52,52.53,77460.0,52.2941,52.2941,52.2046,52.2146,77460.0
2018-12-10 13:00:00,52.56,52.64,52.52,52.54,45400.0,52.2444,52.3239,52.2046,52.2245,45400.0
2018-12-10 13:05:00,52.51,52.57,52.45,52.46,84880.0,52.1947,52.2543,52.1351,52.145,84880.0
2018-12-10 13:10:00,52.47,52.62,52.35,52.56,180180.0,52.1549,52.304,52.0357,52.2444,180180.0
2018-12-10 13:15:00,52.49,52.57,52.42,52.52,64320.0,52.1748,52.2543,52.1052,52.2046,64320.0
2018-12-10 13:20:00,52.52,52.54,52.3,52.35,77680.0,52.2046,52.2245,51.986,52.0357,77680.0
2018-12-10 13:25:00,52.33,52.39,52.26,52.26,47280.0,52.0158,52.0754,51.9462,51.9462,47280.0
2018-12-10 13:30:00,52.26,52.51,52.25,52.47,86000.0,51.9462,52.1947,51.9363,52.1549,86000.0
2018-12-10 13:35:00,52.49,52.64,52.49,52.55,113380.0,52.1748,52.3239,52.1748,52.2345,113380.0
2018-12-10 13:40:00,52.55,52.6,52.41,52.41,36000.0,52.2345,52.2842,52.0953,52.0953,36000.0
2018-12-10 13:45:00,52.43,52.55,52.43,52.55,55200.0,52.1152,52.2345,52.1152,52.2345,55200.0
2018-12-10 13:50:00,52.53,52.64,52.53,52.58,97980.0,52.2146,52.3239,52.2146,52.2643,97980.0
2018-12-10 13:55:00,52.6,52.61,52.52,52.53,108820.0,52.2842,52.2941,52.2046,52.2146,108820.0
2018-12-10 14:00:00,52.52,52.59,52.49,52.5,47000.0,52.2046,52.2742,52.1748,52.1848,47000.0
2018-12-10 14:05:00,52.46,52.69,52.46,52.64,32000.0,52.145,52.3736,52.145,52.3239,32000.0
2018-12-10 14:10:00,52.62,52.66,52.48,52.48,72980.0,52.304,52.3438,52.1649,52.1649,72980.0
2018-12-10 14:15:00,52.56,52.56,52.4,52.45,62000.0,52.2444,52.2444,52.0854,52.1351,62000.0
2018-12-10 14:20:00,52.47,52.52,52.35,52.48,124660.0,52.1549,52.2046,52.0357,52.1649,124660.0
2018-12-10 14:25:00,52.5,52.64,52.48,52.64,47000.0,52.1848,52.3239,52.1649,52.3239,47000.0
2018-12-10 14:30:00,52.6,52.76,52.58,52.76,175900.0,52.2842,52.4432,52.2643,52.4432,175900.0
2018-12-10 14:35:00,52.77,52.77,52.68,52.73,106000.0,52.4531,52.4531,52.3637,52.4134,106000.0
2018-12-10 14:40:00,52.63,52.83,52.63,52.79,233640.0,52.314,52.5128,52.314,52.473,233640.0
2018-12-10 14:45:00,52.77,52.8,52.71,52.78,110400.0,52.4531,52.483,52.3935,52.4631,110400.0
2018-12-10 14:50:00,52.77,52.82,52.74,52.76,99640.0,52.4531,52.5028,52.4233,52.4432,99640.0
2018-12-10 14:55:00,52.76,52.85,52.48,52.51,274220.0,52.4432,52.5327,52.1649,52.1947,274220.0
2018-12-10 15:00:00,52.51,52.59,52.49,52.52,217960.0,52.1947,52.2742,52.1748,52.2046,217960.0
2018-12-10 15:05:00,52.53,52.61,52.53,52.6,122000.0,52.2146,52.2941,52.2146,52.2842,122000.0
2018-12-10 15:10:00,52.6,52.63,52.46,52.49,420500.0,52.2842,52.314,52.145,52.1748,420500.0
2018-12-10 15:15:00,52.46,52.49,52.39,52.47,108000.0,52.145,52.1748,52.0754,52.1549,108000.0
2018-12-10 15:20:00,52.5,52.6,52.5,52.59,178920.0,52.1848,52.2842,52.1848,52.2742,178920.0
2018-12-10 15:25:00,52.59,52.63,52.52,52.63,262000.0,52.2742,52.314,52.2046,52.314,262000.0
2018-12-10 15:30:00,52.63,52.85,52.63,52.82,320340.0,52.314,52.5327,52.314,52.5028,320340.0
2018-12-10 15:35:00,52.82,52.98,52.81,52.9,615040.0,52.5028,52.6619,52.4929,52.5823,615040.0
2018-12-10 15:40:00,52.89,52.91,52.77,52.81,411760.0,52.5724,52.5923,52.4531,52.4929,411760.0
2018-12-10 15:45:00,52.8,52.85,52.71,52.78,427900.0,52.483,52.5327,52.3935,52.4631,427900.0
2018-12-10 15:50:00,52.76,52.83,52.75,52.78,519040.0,52.4432,52.5128,52.4333,52.4631,519040.0
2018-12-10 15:55:00,52.78,52.81,52.62,52.63,1080300.0,52.4631,52.4929,52.304,52.314,1080300.0
2018-12-11 09:30:00,53.35,53.44,53.06,53.06,1545460.0,53.0296,53.1191,52.7414,52.7414,1545460.0
2018-12-11 09:35:00,53.13,53.27,53.02,53.04,576360.0,52.811,52.9501,52.7016,52.7215,576360.0
2018-12-11 09:40:00,53.03,53.45,53.03,53.42,486900.0,52.7116,53.129,52.7116,53.0992,486900.0
2018-12-11 09:45:00,53.44,53.44,53.21,53.23,266240.0,53.1191,53.1191,52.8905,52.9104,266240.0
2018-12-11 09:50:00,53.28,53.32,53.2,53.29,222040.0,52.9601,52.9998,52.8805,52.97,222040.0
2018-12-11 09:55:00,53.27,53.33,53.18,53.21,201020.0,52.9501,53.0098,52.8607,52.8905,201020.0
2018-12-11 10:00:00,53.21,53.3,53.15,53.19,996100.0,52.8905,52.9799,52.8308,52.8706,996100.0
2018-12-11 10:05:00,53.17,53.2,52.99,53.01,395120.0,52.8507,52.8805,52.6718,52.6917,395120.0
2018-12-11 10:10:00,52.98,52.99,52.81,52.97,236320.0,52.6619,52.6718,52.4929,52.6519,236320.0
2018-12-11 10:15:00,52.98,53.08,52.94,53.07,250720.0,52.6619,52.7613,52.6221,52.7513,250720.0
2018-12-11 10:20:00,53.1,53.22,53.05,53.2,281960.0,52.7811,52.9004,52.7314,52.8805,281960.0
2018-12-11 10:25:00,53.2,53.21,53.04,53.1,384640.0,52.8805,52.8905,52.7215,52.7811,384640.0
2018-12-11 10:30:00,53.09,53.16,53.05,53.1,250340.0,52.7712,52.8408,52.7314,52.7811,250340.0
2018-12-11 10:35:00,53.09,53.12,52.96,53.08,257740.0,52.7712,52.801,52.642,52.7613,257740.0
2018-12-11 10:40:00,53.08,53.16,53.04,53.09,171680.0,52.7613,52.8408,52.7215,52.7712,171680.0
2018-12-11 10:45:00,53.09,53.14,52.92,52.98,124320.0,52.7712,52.8209,52.6022,52.6619,124320.0
2018-12-11 10:50:00,52.95,53.07,52.93,53.01,250040.0,52.632,52.7513,52.6122,52.6917,250040.0
2018-12-11 10:55:00,52.97,53.03,52.67,52.77,474080.0,52.6519,52.7116,52.3537,52.4531,474080.0
2018-12-11 11:00:00,52.74,52.78,52.59,52.67,344220.0,52.4233,52.4631,52.2742,52.3537,344220.0
2018-12-11 11:05:00,52.66,52.87,52.62,52.87,312900.0,52.3438,52.5525,52.304,52.5525,312900.0
2018-12-11 11:10:00,52.89,52.91,52.58,52.6,728300.0,52.5724,52.5923,52.2643,52.2842,728300.0
2018-12-11 11:15:00,52.61,52.8,52.58,52.75,238420.0,52.2941,52.483,52.2643,52.4333,238420.0
2018-12-11 11:20:00,52.79,52.97,52.75,52.97,136000.0,52.473,52.6519,52.4333,52.6519,136000.0
2018-12-11 11:25:00,52.98,52.99,52.86,52.96,170700.0,52.6619,52.6718,52.5426,52.642,170700.0
2018-12-11 11:30:00,52.96,52.98,52.83,52.86,141420.0,52.642,52.6619,52.5128,52.5426,141420.0
2018-12-11 11:35:00,52.87,52.94,52.84,52.94,76000.0,52.5525,52.6221,52.5227,52.6221,76000.0
2018-12-11 11:40:00,52.91,52.93,52.76,52.81,182000.0,52.5923,52.6122,52.4432,52.4929,182000.0
2018-12-11 11:45:00,52.8,52.89,52.68,52.85,165600.0,52.483,52.5724,52.3637,52.5327,165600.0
2018-12-11 11:50:00,52.91,52.99,52.91,52.98,82860.0,52.5923,52.6718,52.5923,52.6619,82860.0
2018-12-11 11:55:00,52.97,53.01,52.92,52.99,116460.0,52.6519,52.6917,52.6022,52.6718,116460.0
2018-12-11 12:00:00,52.96,52.99,52.8,52.8,89360.0,52.642,52.6718,52.483,52.483,89360.0
2018-12-11 12:05:00,52.85,52.85,52.68,52.7,144100.0,52.5327,52.5327,52.3637,52.3836,144100.0
2018-12-11 12:10:00,52.74,52.74,52.64,52.68,97280.0,52.4233,52.4233,52.3239,52.3637,97280.0
2018-12-11 12:15:00,52.69,52.7,52.58,52.63,132640.0,52.3736,52.3836,52.2643,52.314,132640.0
2018-12-11 12:20:00,52.61,52.9,52.61,52.85,128040.0,52.2941,52.5823,52.2941,52.5327,128040.0
2018-12-11 12:25:00,52.85,52.88,52.79,52.84,94900.0,52.5327,52.5625,52.473,52.5227,94900.0
2018-12-11 12:30:00,52.86,52.95,52.75,52.87,125480.0,52.5426,52.632,52.4333,52.5525,125480.0
2018-12-11 12:35:00,52.84,52.94,52.83,52.85,163960.0,52.5227,52.6221,52.5128,52.5327,163960.0
2018-12-11 12:40:00,52.88,53.0,52.83,52.97,134500.0,52.5625,52.6817,52.5128,52.6519,134500.0
2018-12-11 12:45:00,52.98,53.03,52.94,53.0,107200.0,52.6619,52.7116,52.6221,52.6817,107200.0
2018-12-11 12:50:00,52.99,53.05,52.95,53.0,62940.0,52.6718,52.7314,52.632,52.6817,62940.0
2018-12-11 12:55:00,53.03,53.03,52.9,52.93,44640.0,52.7116,52.7116,52.5823,52.6122,44640.0
2018-12-11 13:00:00,52.95,53.02,52.93,52.95,145300.0,52.632,52.7016,52.6122,52.632,145300.0
2018-12-11 13:05:00,52.94,52.97,52.85,52.9,147640.0,52.6221,52.6519,52.5327,52.5823,147640.0
2018-12-11 13:10:00,52.91,52.91,52.8,52.82,84000.0,52.5923,52.5923,52.483,52.5028,84000.0
2018-12-11 13:15:00,52.85,52.96,52.84,52.96,136400.0,52.5327,52.642,52.5227,52.642,136400.0
2018-12-11 13:20:00,52.93,53.0,52.93,52.96,96840.0,52.6122,52.6817,52.6122,52.642,96840.0
2018-12-11 13:25:00,52.95,52.97,52.86,52.97,90640.0,52.632,52.6519,52.5426,52.6519,90640.0
2018-12-11 13:30:00,52.94,52.95,52.87,52.94,148700.0,52.6221,52.632,52.5525,52.6221,148700.0
2018-12-11 13:35:00,52.93,53.0,52.88,52.96,115480.0,52.6122,52.6817,52.5625,52.642,115480.0
2018-12-11 13:40:00,52.87,52.87,52.65,52.68,145840.0,52.5525,52.5525,52.3339,52.3637,145840.0
2018-12-11 13:45:00,52.66,52.77,52.62,52.67,105580.0,52.3438,52.4531,52.304,52.3537,105580.0
2018-12-11 13:50:00,52.7,52.71,52.55,52.6,132920.0,52.3836,52.3935,52.2345,52.2842,132920.0
2018-12-11 13:55:00,52.57,52.65,52.55,52.55,104840.0,52.2543,52.3339,52.2345,52.2345,104840.0
2018-12-11 14:00:00,52.54,52.67,52.54,52.6,99580.0,52.2245,52.3537,52.2245,52.2842,99580.0
2018-12-11 14:05:00,52.6,52.66,52.53,52.54,72620.0,52.2842,52.3438,52.2146,52.2245,72620.0
2018-12-11 14:10:00,52.53,52.63,52.52,52.61,56000.0,52.2146,52.314,52.2046,52.2941,56000.0
2018-12-11 14:15:00,52.61,52.75,52.51,52.74,142440.0,52.2941,52.4333,52.1947,52.4233,142440.0
2018-12-11 14:20:00,52.69,52.8,52.68,52.74,70220.0,52.3736,52.483,52.3637,52.4233,70220.0
2018-12-11 14:25:00,52.76,52.98,52.76,52.97,105100.0,52.4432,52.6619,52.4432,52.6519,105100.0
2018-12-11 14:30:00,52.98,53.13,52.98,53.0,132680.0,52.6619,52.811,52.6619,52.6817,132680.0
2018-12-11 14:35:00,53.05,53.12,52.96,53.01,116000.0,52.7314,52.801,52.642,52.6917,116000.0
2018-12-11 14:40:00,53.01,53.18,53.0,53.15,143660.0,52.6917,52.8607,52.6817,52.8308,143660.0
2018-12-11 14:45:00,53.15,53.26,53.06,53.09,146200.0,52.8308,52.9402,52.7414,52.7712,146200.0
2018-12-11 14:50:00,53.1,53.2,53.06,53.14,150600.0,52.7811,52.8805,52.7414,52.8209,150600.0
2018-12-11 14:55:00,53.14,53.17,53.05,53.12,114020.0,52.8209,52.8507,52.7314,52.801,114020.0
2018-12-11 15:00:00,53.13,53.14,52.96,53.04,121740.0,52.811,52.8209,52.642,52.7215,121740.0
2018-12-11 15:05:00,53.07,53.18,52.96,53.13,220400.0,52.7513,52.8607,52.642,52.811,220400.0
2018-12-11 15:10:00,53.13,53.41,53.09,53.33,451620.0,52.811,53.0893,52.7712,53.0098,451620.0
2018-12-11 15:15:00,53.34,53.39,53.29,53.33,159320.0,53.0197,53.0694,52.97,53.0098,159320.0
2018-12-11 15:20:00,53.3,53.41,53.3,53.38,170760.0,52.9799,53.0893,52.9799,53.0595,170760.0
2018-12-11 15:25:00,53.36,53.43,53.3,53.32,179860.0,53.0396,53.1092,52.9799,52.9998,179860.0
2018-12-11 15:30:00,53.3,53.52,53.29,53.49,359080.0,52.9799,53.1986,52.97,53.1688,359080.0
2018-12-11 15:35:00,53.48,53.48,53.36,53.37,365840.0,53.1589,53.1589,53.0396,53.0495,365840.0
2018-12-11 15:40:00,53.36,53.41,53.33,53.35,522840.0,53.0396,53.0893,53.0098,53.0296,522840.0
2018-12-11 15:45:00,53.33,53.39,53.27,53.27,470540.0,53.0098,53.0694,52.9501,52.9501,470540.0
2018-12-11 15:50:00,53.28,53.36,53.21,53.26,673100.0,52.9601,53.0396,52.8905,52.9402,673100.0
2018-12-11 15:55:00,53.24,53.25,53.05,53.07,989940.0,52.9203,52.9302,52.7314,52.7513,989940.0
2018-12-12 09:30:00,53.85,54.11,53.68,54.07,806640.0,53.5266,53.7851,53.3577,53.7453,806640.0
2018-12-12 09:35:00,54.09,54.15,53.88,53.98,308980.0,53.7652,53.8248,53.5565,53.6559,308980.0
2018-12-12 09:40:00,53.95,54.03,53.81,54.02,338500.0,53.626,53.7056,53.4869,53.6956,338500.0
2018-12-12 09:45:00,53.99,54.04,53.72,53.81,545060.0,53.6658,53.7155,53.3974,53.4869,545060.0
2018-12-12 09:50:00,53.84,53.94,53.82,53.82,278580.0,53.5167,53.6161,53.4968,53.4968,278580.0
2018-12-12 09:55:00,53.85,53.98,53.76,53.98,293500.0,53.5266,53.6559,53.4372,53.6559,293500.0
2018-12-12 10:00:00,53.96,54.0,53.86,53.98,207140.0,53.636,53.6757,53.5366,53.6559,207140.0
2018-12-12 10:05:00,53.96,53.99,53.88,53.99,366440.0,53.636,53.6658,53.5565,53.6658,366440.0
2018-12-12 10:10:00,53.98,54.12,53.9,54.12,329280.0,53.6559,53.795,53.5763,53.795,329280.0
2018-12-12 10:15:00,54.11,54.14,54.01,54.1,351020.0,53.7851,53.8149,53.6857,53.7751,351020.0
2018-12-12 10:20:00,54.12,54.22,54.08,54.19,343260.0,53.795,53.8944,53.7553,53.8646,343260.0
2018-12-12 10:25:00,54.18,54.21,54.12,54.12,145280.0,53.8547,53.8845,53.795,53.795,145280.0
2018-12-12 10:30:00,54.11,54.24,54.11,54.2,107480.0,53.7851,53.9143,53.7851,53.8745,107480.0
2018-12-12 10:35:00,54.2,54.24,54.08,54.09,128820.0,53.8745,53.9143,53.7553,53.7652,128820.0
2018-12-12 10:40:00,54.09,54.15,54.0,54.13,169400.0,53.7652,53.8248,53.6757,53.805,169400.0
2018-12-12 10:45:00,54.13,54.22,54.08,54.16,119040.0,53.805,53.8944,53.7553,53.8348,119040.0
2018-12-12 10:50:00,54.16,54.25,54.14,54.21,110000.0,53.8348,53.9242,53.8149,53.8845,110000.0
2018-12-12 10:55:00,54.23,54.29,54.19,54.28,130220.0,53.9044,53.964,53.8646,53.9541,130220.0
2018-12-12 11:00:00,54.27,54.29,54.19,54.29,109840.0,53.9441,53.964,53.8646,53.964,109840.0
2018-12-12 11:05:00,54.28,54.32,54.23,54.3,121000.0,53.9541,53.9938,53.9044,53.9739,121000.0
2018-12-12 11:10:00,54.3,54.33,54.28,54.29,112620.0,53.9739,54.0038,53.9541,53.964,112620.0
2018-12-12 11:15:00,54.35,54.54,54.35,54.52,276680.0,54.0236,54.2125,54.0236,54.1926,276680.0
2018-12-12 11:20:00,54.51,54.52,54.43,54.47,195460.0,54.1827,54.1926,54.1032,54.1429,195460.0
2018-12-12 11:25:00,54.46,54.49,54.41,54.41,150000.0,54.133,54.1628,54.0833,54.0833,150000.0
2018-12-12 11:30:00,54.41,54.47,54.37,54.4,96000.0,54.0833,54.1429,54.0435,54.0733,96000.0
2018-12-12 11:35:00,54.36,54.4,54.31,54.37,70000.0,54.0336,54.0733,53.9839,54.0435,70000.0
2018-12-12 11:40:00,54.39,54.45,54.39,54.44,181000.0,54.0634,54.123,54.0634,54.1131,181000.0
2018-12-12 11:45:00,54.43,54.5,54.41,54.48,95700.0,54.1032,54.1727,54.0833,54.1529,95700.0
2018-12-12 11:50:00,54.46,54.51,54.39,54.43,95140.0,54.133,54.1827,54.0634,54.1032,95140.0
2018-12-12 11:55:00,54.46,54.5,54.4,54.5,86000.0,54.133,54.1727,54.0733,54.1727,86000.0
2018-12-12 12:00:00,54.53,54.57,54.5,54.55,234820.0,54.2026,54.2423,54.1727,54.2224,234820.0
2018-12-12 12:05:00,54.51,54.54,54.38,54.4,102440.0,54.1827,54.2125,54.0535,54.0733,102440.0
2018-12-12 12:10:00,54.39,54.41,54.28,54.28,109280.0,54.0634,54.0833,53.9541,53.9541,109280.0
2018-12-12 12:15:00,54.27,54.32,54.21,54.27,104000.0,53.9441,53.9938,53.8845,53.9441,104000.0
2018-12-12 12:20:00,54.29,54.36,54.26,54.27,102240.0,53.964,54.0336,53.9342,53.9441,102240.0
2018-12-12 12:25:00,54.31,54.36,54.29,54.36,42460.0,53.9839,54.0336,53.964,54.0336,42460.0
2018-12-12 12:30:00,54.38,54.42,54.35,54.42,35220.0,54.0535,54.0932,54.0236,54.0932,35220.0
2018-12-12 12:35:00,54.39,54.42,54.28,54.28,56060.0,54.0634,54.0932,53.9541,53.9541,56060.0
2018-12-12 12:40:00,54.33,54.41,54.32,54.37,101640.0,54.0038,54.0833,53.9938,54.0435,101640.0
2018-12-12 12:45:00,54.39,54.47,54.38,54.46,158220.0,54.0634,54.1429,54.0535,54.133,158220.0
2018-12-12 12:50:00,54.46,54.54,54.46,54.53,154020.0,54.133,54.2125,54.133,54.2026,154020.0
2018-12-12 12:55:00,54.53,54.59,54.49,54.5,141920.0,54.2026,54.2622,54.1628,54.1727,141920.0
2018-12-12 13:00:00,54.52,54.54,54.48,54.5,75700.0,54.1926,54.2125,54.1529,54.1727,75700.0
2018-12-12 13:05:00,54.49,54.53,54.46,54.49,38000.0,54.1628,54.2026,54.133,54.1628,38000.0
2018-12-12 13:10:00,54.49,54.57,54.49,54.55,85000.0,54.1628,54.2423,54.1628,54.2224,85000.0
2018-12-12 13:15:00,54.55,54.57,54.5,54.51,29800.0,54.2224,54.2423,54.1727,54.1827,29800.0
2018-12-12 13:20:00,54.5,54.54,54.47,54.47,55580.0,54.1727,54.2125,54.1429,54.1429,55580.0
2018-12-12 13:25:00,54.44,54.51,54.4,54.51,143000.0,54.1131,54.1827,54.0733,54.1827,143000.0
2018-12-12 13:30:00,54.52,54.53,54.47,54.53,39800.0,54.1926,54.2026,54.1429,54.2026,39800.0
2018-12-12 13:35:00,54.53,54.53,54.45,54.51,55380.0,54.2026,54.2026,54.123,54.1827,55380.0
2018-12-12 13:40:00,54.49,54.49,54.42,54.42,40000.0,54.1628,54.1628,54.0932,54.0932,40000.0
2018-12-12 13:45:00,54.43,54.44,54.4,54.42,104800.0,54.1032,54.1131,54.0733,54.0932,104800.0
2018-12-12 13:50:00,54.43,54.45,54.34,54.34,209360.0,54.1032,54.123,54.0137,54.0137,209360.0
2018-12-12 13:55:00,54.33,54.35,54.28,54.32,105320.0,54.0038,54.0236,53.9541,53.9938,105320.0
2018-12-12 14:00:00,54.31,54.32,54.18,54.2,168220.0,53.9839,53.9938,53.8547,53.8745,168220.0
2018-12-12 14:05:00,54.2,54.22,54.16,54.18,115000.0,53.8745,53.8944,53.8348,53.8547,115000.0
2018-12-12 14:10:00,54.18,54.19,54.1,54.17,135800.0,53.8547,53.8646,53.7751,53.8447,135800.0
2018-12-12 14:15:00,54.15,54.2,54.11,54.18,93000.0,53.8248,53.8745,53.7851,53.8547,93000.0
2018-12-12 14:20:00,54.24,54.25,54.13,54.15,173180.0,53.9143,53.9242,53.805,53.8248,173180.0
2018-12-12 14:25:00,54.12,54.15,53.9,53.96,151000.0,53.795,53.8248,53.5763,53.636,151000.0
2018-12-12 14:30:00,53.96,54.05,53.91,54.02,245720.0,53.636,53.7254,53.5863,53.6956,245720.0
2018-12-12 14:35:00,54.05,54.11,54.05,54.1,54000.0,53.7254,53.7851,53.7254,53.7751,54000.0
2018-12-12 14:40:00,54.09,54.09,53.9,53.98,134120.0,53.7652,53.7652,53.5763,53.6559,134120.0
2018-12-12 14:45:00,54.02,54.02,53.93,53.99,64960.0,53.6956,53.6956,53.6062,53.6658,64960.0
2018-12-12 14:50:00,53.89,54.02,53.88,53.99,55460.0,53.5664,53.6956,53.5565,53.6658,55460.0
2018-12-12 14:55:00,54.0,54.15,53.94,54.15,85440.0,53.6757,53.8248,53.6161,53.8248,85440.0
2018-12-12 15:00:00,54.09,54.15,54.04,54.09,85880.0,53.7652,53.8248,53.7155,53.7652,85880.0
2018-12-12 15:05:00,54.13,54.19,54.01,54.15,129000.0,53.805,53.8646,53.6857,53.8248,129000.0
2018-12-12 15:10:00,54.17,54.25,54.17,54.18,172480.0,53.8447,53.9242,53.8447,53.8547,172480.0
2018-12-12 15:15:00,54.15,54.18,53.98,54.03,115380.0,53.8248,53.8547,53.6559,53.7056,115380.0
2018-12-12 15:20:00,54.03,54.05,53.96,54.03,179340.0,53.7056,53.7254,53.636,53.7056,179340.0
2018-12-12 15:25:00,54.05,54.09,53.9,53.91,104000.0,53.7254,53.7652,53.5763,53.5863,104000.0
2018-12-12 15:30:00,53.94,54.06,53.92,53.93,129660.0,53.6161,53.7354,53.5962,53.6062,129660.0
2018-12-12 15:35:00,53.96,54.09,53.93,54.06,224780.0,53.636,53.7652,53.6062,53.7354,224780.0
2018-12-12 15:40:00,54.08,54.14,54.08,54.11,136320.0,53.7553,53.8149,53.7553,53.7851,136320.0
2018-12-12 15:45:00,54.13,54.13,54.0,54.02,144160.0,53.805,53.805,53.6757,53.6956,144160.0
2018-12-12 15:50:00,53.98,53.98,53.89,53.96,193100.0,53.6559,53.6559,53.5664,53.636,193100.0
2018-12-12 15:55:00,53.94,53.94,53.6,53.64,1412860.0,53.6161,53.6161,53.2781,53.3179,1412860.0
2018-12-13 09:30:00,53.78,54.13,53.78,53.97,808240.0,53.4571,53.805,53.4571,53.6459,808240.0
2018-12-13 09:35:00,54.02,54.33,53.98,54.23,455960.0,53.6956,54.0038,53.6559,53.9044,455960.0
2018-12-13 09:40:00,54.23,54.42,54.13,54.14,179460.0,53.9044,54.0932,53.805,53.8149,179460.0
2018-12-13 09:45:00,54.17,54.28,54.13,54.26,195780.0,53.8447,53.9541,53.805,53.9342,195780.0
2018-12-13 09:50:00,54.21,54.3,53.97,53.98,194640.0,53.8845,53.9739,53.6459,53.6559,194640.0
2018-12-13 09:55:00,53.98,54.07,53.92,53.93,88440.0,53.6559,53.7453,53.5962,53.6062,88440.0
2018-12-13 10:00:00,53.98,54.14,53.98,54.13,96600.0,53.6559,53.8149,53.6559,53.805,96600.0
2018-12-13 10:05:00,54.1,54.22,54.08,54.18,150640.0,53.7751,53.8944,53.7553,53.8547,150640.0
2018-12-13 10:10:00,54.18,54.34,54.18,54.25,268880.0,53.8547,54.0137,53.8547,53.9242,268880.0
2018-12-13 10:15:00,54.3,54.3,54.21,54.26,151440.0,53.9739,53.9739,53.8845,53.9342,151440.0
2018-12-13 10:20:00,54.25,54.29,54.23,54.24,182380.0,53.9242,53.964,53.9044,53.9143,182380.0
2018-12-13 10:25:00,54.23,54.28,54.12,54.12,247700.0,53.9044,53.9541,53.795,53.795,247700.0
2018-12-13 10:30:00,54.16,54.19,54.01,54.01,152220.0,53.8348,53.8646,53.6857,53.6857,152220.0
2018-12-13 10:35:00,54.0,54.08,53.93,53.97,372440.0,53.6757,53.7553,53.6062,53.6459,372440.0
2018-12-13 10:40:00,53.97,54.0,53.89,54.0,191060.0,53.6459,53.6757,53.5664,53.6757,191060.0
2018-12-13 10:45:00,54.02,54.06,53.84,53.94,150340.0,53.6956,53.7354,53.5167,53.6161,150340.0
2018-12-13 10:50:00,53.88,53.88,53.71,53.85,261260.0,53.5565,53.5565,53.3875,53.5266,261260.0
2018-12-13 10:55:00,53.83,53.95,53.79,53.92,147880.0,53.5068,53.626,53.467,53.5962,147880.0
2018-12-13 11:00:00,53.87,53.91,53.75,53.84,111020.0,53.5465,53.5863,53.4272,53.5167,111020.0
2018-12-13 11:05:00,53.85,53.95,53.81,53.85,111660.0,53.5266,53.626,53.4869,53.5266,111660.0
2018-12-13 11:10:00,53.83,53.9,53.8,53.82,118300.0,53.5068,53.5763,53.4769,53.4968,118300.0
2018-12-13 11:15:00,53.79,53.83,53.66,53.69,157580.0,53.467,53.5068,53.3378,53.3676,157580.0
2018-12-13 11:20:00,53.72,53.85,53.69,53.84,104540.0,53.3974,53.5266,53.3676,53.5167,104540.0
2018-12-13 11:25:00,53.85,53.91,53.8,53.84,102700.0,53.5266,53.5863,53.4769,53.5167,102700.0
2018-12-13 11:30:00,53.82,53.9,53.77,53.82,259280.0,53.4968,53.5763,53.4471,53.4968,259280.0
2018-12-13 11:35:00,53.83,53.88,53.76,53.83,149220.0,53.5068,53.5565,53.4372,53.5068,149220.0
2018-12-13 11:40:00,53.79,53.99,53.77,53.95,117720.0,53.467,53.6658,53.4471,53.626,117720.0
2018-12-13 11:45:00,53.94,53.94,53.8,53.8,94000.0,53.6161,53.6161,53.4769,53.4769,94000.0
2018-12-13 11:50:00,53.81,53.81,53.68,53.72,136700.0,53.4869,53.4869,53.3577,53.3974,136700.0
2018-12-13 11:55:00,53.71,53.78,53.6,53.6,236820.0,53.3875,53.4571,53.2781,53.2781,236820.0
2018-12-13 12:00:00,53.6,53.62,53.43,53.48,199560.0,53.2781,53.298,53.1092,53.1589,199560.0
2018-12-13 12:05:00,53.45,53.55,53.4,53.52,143660.0,53.129,53.2284,53.0793,53.1986,143660.0
2018-12-13 12:10:00,53.5,53.54,53.43,53.51,116380.0,53.1787,53.2185,53.1092,53.1887,116380.0
2018-12-13 12:15:00,53.47,53.58,53.4,53.5,155060.0,53.1489,53.2583,53.0793,53.1787,155060.0
2018-12-13 12:20:00,53.51,53.54,53.4,53.42,103200.0,53.1887,53.2185,53.0793,53.0992,103200.0
2018-12-13 12:25:00,53.39,53.49,53.35,53.44,69380.0,53.0694,53.1688,53.0296,53.1191,69380.0
2018-12-13 12:30:00,53.42,53.61,53.42,53.57,129360.0,53.0992,53.2881,53.0992,53.2483,129360.0
2018-12-13 12:35:00,53.63,53.71,53.61,53.71,56360.0,53.308,53.3875,53.2881,53.3875,56360.0
2018-12-13 12:40:00,53.68,53.7,53.62,53.62,56740.0,53.3577,53.3775,53.298,53.298,56740.0
2018-12-13 12:45:00,53.63,53.7,53.59,53.66,69320.0,53.308,53.3775,53.2682,53.3378,69320.0
2018-12-13 12:50:00,53.68,53.69,53.6,53.62,28700.0,53.3577,53.3676,53.2781,53.298,28700.0
2018-12-13 12:55:00,53.61,53.65,53.57,53.63,84280.0,53.2881,53.3278,53.2483,53.308,84280.0
2018-12-13 13:00:00,53.58,53.64,53.52,53.56,65760.0,53.2583,53.3179,53.1986,53.2384,65760.0
2018-12-13 13:05:00,53.52,53.61,53.45,53.59,60560.0,53.1986,53.2881,53.129,53.2682,60560.0
2018-12-13 13:10:00,53.57,53.64,53.55,53.63,37600.0,53.2483,53.3179,53.2284,53.308,37600.0
2018-12-13 13:15:00,53.65,53.65,53.56,53.56,54000.0,53.3278,53.3278,53.2384,53.2384,54000.0
2018-12-13 13:20:00,53.56,53.58,53.49,53.55,158420.0,53.2384,53.2583,53.1688,53.2284,158420.0
2018-12-13 13:25:00,53.52,53.52,53.41,53.43,93360.0,53.1986,53.1986,53.0893,53.1092,93360.0
2018-12-13 13:30:00,53.46,53.62,53.45,53.6,115420.0,53.139,53.298,53.129,53.2781,115420.0
2018-12-13 13:35:00,53.59,53.75,53.58,53.75,225220.0,53.2682,53.4272,53.2583,53.4272,225220.0
2018-12-13 13:40:00,53.79,53.82,53.74,53.76,117240.0,53.467,53.4968,53.4173,53.4372,117240.0
2018-12-13 13:45:00,53.75,53.75,53.7,53.71,36640.0,53.4272,53.4272,53.3775,53.3875,36640.0
2018-12-13 13:50:00,53.69,53.72,53.61,53.61,111700.0,53.3676,53.3974,53.2881,53.2881,111700.0
2018-12-13 13:55:00,53.61,53.65,53.57,53.63,72660.0,53.2881,53.3278,53.2483,53.308,72660.0
2018-12-13 14:00:00,53.63,53.65,53.58,53.59,74140.0,53.308,53.3278,53.2583,53.2682,74140.0
2018-12-13 14:05:00,53.56,53.59,53.5,53.51,46640.0,53.2384,53.2682,53.1787,53.1887,46640.0
2018-12-13 14:10:00,53.49,53.56,53.43,53.54,117020.0,53.1688,53.2384,53.1092,53.2185,117020.0
2018-12-13 14:15:00,53.53,53.55,53.43,53.49,64000.0,53.2086,53.2284,53.1092,53.1688,64000.0
2018-12-13 14:20:00,53.48,53.48,53.4,53.41,82000.0,53.1589,53.1589,53.0793,53.0893,82000.0
2018-12-13 14:25:00,53.39,53.45,53.32,53.43,113960.0,53.0694,53.129,52.9998,53.1092,113960.0
2018-12-13 14:30:00,53.42,53.46,53.35,53.39,99600.0,53.0992,53.139,53.0296,53.0694,99600.0
2018-12-13 14:35:00,53.36,53.36,53.25,53.35,203460.0,53.0396,53.0396,52.9302,53.0296,203460.0
2018-12-13 14:40:00,53.37,53.37,53.28,53.29,61240.0,53.0495,53.0495,52.9601,52.97,61240.0
2018-12-13 14:45:00,53.3,53.34,53.27,53.3,40460.0,52.9799,53.0197,52.9501,52.9799,40460.0
2018-12-13 14:50:00,53.31,53.45,53.31,53.4,70600.0,52.9899,53.129,52.9899,53.0793,70600.0
2018-12-13 14:55:00,53.4,53.46,53.38,53.43,59620.0,53.0793,53.139,53.0595,53.1092,59620.0
2018-12-13 15:00:00,53.41,53.44,53.35,53.35,57180.0,53.0893,53.1191,53.0296,53.0296,57180.0
2018-12-13 15:05:00,53.35,53.39,53.33,53.36,104580.0,53.0296,53.0694,53.0098,53.0396,104580.0
2018-12-13 15:10:00,53.31,53.4,53.29,53.35,168900.0,52.9899,53.0793,52.97,53.0296,168900.0
2018-12-13 15:15:00,53.36,53.49,53.35,53.45,141280.0,53.0396,53.1688,53.0296,53.129,141280.0
2018-12-13 15:20:00,53.46,53.53,53.43,53.5,90200.0,53.139,53.2086,53.1092,53.1787,90200.0
2018-12-13 15:25:00,53.49,53.52,53.45,53.47,74580.0,53.1688,53.1986,53.129,53.1489,74580.0
2018-12-13 15:30:00,53.46,53.53,53.42,53.51,161300.0,53.139,53.2086,53.0992,53.1887,161300.0
2018-12-13 15:35:00,53.52,53.53,53.41,53.49,115220.0,53.1986,53.2086,53.0893,53.1688,115220.0
2018-12-13 15:40:00,53.5,53.71,53.49,53.71,258360.0,53.1787,53.3875,53.1688,53.3875,258360.0
2018-12-13 15:45:00,53.71,53.78,53.61,53.64,284900.0,53.3875,53.4571,53.2881,53.3179,284900.0
2018-12-13 15:50:00,53.68,53.68,53.58,53.64,182400.0,53.3577,53.3577,53.2583,53.3179,182400.0
2018-12-13 15:55:00,53.67,53.74,53.63,53.66,646840.0,53.3477,53.4173,53.308,53.3378,646840.0
2018-12-14 09:30:00,53.0,53.09,52.82,52.94,782740.0,52.6817,52.7712,52.5028,52.6221,782740.0
2018-12-14 09:35:00,52.87,52.93,52.73,52.87,300500.0,52.5525,52.6122,52.4134,52.5525,300500.0
2018-12-14 09:40:00,52.85,53.03,52.84,52.88,437500.0,52.5327,52.7116,52.5227,52.5625,437500.0
2018-12-14 09:45:00,52.9,53.1,52.9,52.92,215340.0,52.5823,52.7811,52.5823,52.6022,215340.0
2018-12-14 09:50:00,52.94,53.15,52.85,53.15,193160.0,52.6221,52.8308,52.5327,52.8308,193160.0
2018-12-14 09:55:00,53.12,53.23,52.97,53.16,218320.0,52.801,52.9104,52.6519,52.8408,218320.0
2018-12-14 10:00:00,53.15,53.33,53.08,53.32,235620.0,52.8308,53.0098,52.7613,52.9998,235620.0
2018-12-14 10:05:00,53.32,53.32,53.07,53.13,138280.0,52.9998,52.9998,52.7513,52.811,138280.0
2018-12-14 10:10:00,53.15,53.16,53.0,53.14,160480.0,52.8308,52.8408,52.6817,52.8209,160480.0
2018-12-14 10:15:00,53.17,53.36,53.16,53.34,134500.0,52.8507,53.0396,52.8408,53.0197,134500.0
2018-12-14 10:20:00,53.31,53.4,53.23,53.23,154160.0,52.9899,53.0793,52.9104,52.9104,154160.0
2018-12-14 10:25:00,53.24,53.32,53.13,53.21,308600.0,52.9203,52.9998,52.811,52.8905,308600.0
2018-12-14 10:30:00,53.14,53.19,53.06,53.06,119220.0,52.8209,52.8706,52.7414,52.7414,119220.0
2018-12-14 10:35:00,53.08,53.2,53.06,53.2,183000.0,52.7613,52.8805,52.7414,52.8805,183000.0
2018-12-14 10:40:00,53.21,53.25,53.2,53.24,65480.0,52.8905,52.9302,52.8805,52.9203,65480.0
2018-12-14 10:45:00,53.21,53.38,53.21,53.35,124100.0,52.8905,53.0595,52.8905,53.0296,124100.0
2018-12-14 10:50:00,53.36,53.48,53.3,53.45,143180.0,53.0396,53.1589,52.9799,53.129,143180.0
2018-12-14 10:55:00,53.45,53.47,53.4,53.4,172540.0,53.129,53.1489,53.0793,53.0793,172540.0
2018-12-14 11:00:00,53.42,53.5,53.4,53.48,108620.0,53.0992,53.1787,53.0793,53.1589,108620.0
2018-12-14 11:05:00,53.49,53.59,53.48,53.51,111180.0,53.1688,53.2682,53.1589,53.1887,111180.0
2018-12-14 11:10:00,53.44,53.46,53.33,53.44,96280.0,53.1191,53.139,53.0098,53.1191,96280.0
2018-12-14 11:15:00,53.42,53.47,53.37,53.38,98000.0,53.0992,53.1489,53.0495,53.0595,98000.0
2018-12-14 11:20:00,53.4,53.41,53.21,53.21,218040.0,53.0793,53.0893,52.8905,52.8905,218040.0
2018-12-14 11:25:00,53.21,53.32,53.17,53.28,92800.0,52.8905,52.9998,52.8507,52.9601,92800.0
2018-12-14 11:30:00,53.27,53.4,53.27,53.4,139820.0,52.9501,53.0793,52.9501,53.0793,139820.0
2018-12-14 11:35:00,53.36,53.36,53.26,53.33,158780.0,53.0396,53.0396,52.9402,53.0098,158780.0
2018-12-14 11:40:00,53.33,53.4,53.21,53.21,66000.0,53.0098,53.0793,52.8905,52.8905,66000.0
2018-12-14 11:45:00,53.2,53.21,53.05,53.05,116360.0,52.8805,52.8905,52.7314,52.7314,116360.0
2018-12-14 11:50:00,53.06,53.06,52.86,52.94,308960.0,52.7414,52.7414,52.5426,52.6221,308960.0
2018-12-14 11:55:00,52.93,52.94,52.73,52.77,206160.0,52.6122,52.6221,52.4134,52.4531,206160.0
2018-12-14 12:00:00,52.77,52.88,52.75,52.87,179260.0,52.4531,52.5625,52.4333,52.5525,179260.0
2018-12-14 12:05:00,52.89,53.0,52.85,52.86,163400.0,52.5724,52.6817,52.5327,52.5426,163400.0
2018-12-14 12:10:00,52.84,52.85,52.72,52.74,133920.0,52.5227,52.5327,52.4034,52.4233,133920.0
2018-12-14 12:15:00,52.74,52.89,52.74,52.84,121400.0,52.4233,52.5724,52.4233,52.5227,121400.0
2018-12-14 12:20:00,52.85,52.98,52.85,52.96,82000.0,52.5327,52.6619,52.5327,52.642,82000.0
2018-12-14 12:25:00,52.95,52.98,52.9,52.95,79100.0,52.632,52.6619,52.5823,52.632,79100.0
2018-12-14 12:30:00,52.97,53.07,52.97,53.02,123000.0,52.6519,52.7513,52.6519,52.7016,123000.0
2018-12-14 12:35:00,53.01,53.02,52.97,52.99,102060.0,52.6917,52.7016,52.6519,52.6718,102060.0
2018-12-14 12:40:00,52.96,52.98,52.94,52.94,29980.0,52.642,52.6619,52.6221,52.6221,29980.0
2018-12-14 12:45:00,52.95,52.95,52.88,52.92,41800.0,52.632,52.632,52.5625,52.6022,41800.0
2018-12-14 12:50:00,52.93,53.01,52.91,53.01,67600.0,52.6122,52.6917,52.5923,52.6917,67600.0
2018-12-14 12:55:00,53.01,53.01,52.92,52.92,88860.0,52.6917,52.6917,52.6022,52.6022,88860.0
2018-12-14 13:00:00,52.91,52.91,52.77,52.78,116000.0,52.5923,52.5923,52.4531,52.4631,116000.0
2018-12-14 13:05:00,52.81,52.94,52.79,52.92,80600.0,52.4929,52.6221,52.473,52.6022,80600.0
2018-12-14 13:10:00,52.92,53.02,52.91,53.0,100260.0,52.6022,52.7016,52.5923,52.6817,100260.0
2018-12-14 13:15:00,52.99,52.99,52.92,52.93,48000.0,52.6718,52.6718,52.6022,52.6122,48000.0
2018-12-14 13:20:00,52.87,52.89,52.84,52.86,111640.0,52.5525,52.5724,52.5227,52.5426,111640.0
2018-12-14 13:25:00,52.86,52.9,52.83,52.87,52640.0,52.5426,52.5823,52.5128,52.5525,52640.0
2018-12-14 13:30:00,52.84,52.84,52.62,52.62,116320.0,52.5227,52.5227,52.304,52.304,116320.0
2018-12-14 13:35:00,52.64,52.76,52.61,52.76,128960.0,52.3239,52.4432,52.2941,52.4432,128960.0
2018-12-14 13:40:00,52.77,52.83,52.76,52.83,63480.0,52.4531,52.5128,52.4432,52.5128,63480.0
2018-12-14 13:45:00,52.81,52.89,52.81,52.86,68380.0,52.4929,52.5724,52.4929,52.5426,68380.0
2018-12-14 13:50:00,52.85,52.88,52.82,52.82,36800.0,52.5327,52.5625,52.5028,52.5028,36800.0
2018-12-14 13:55:00,52.81,52.83,52.78,52.78,94000.0,52.4929,52.5128,52.4631,52.4631,94000.0
2018-12-14 14:00:00,52.79,52.84,52.75,52.84,69580.0,52.473,52.5227,52.4333,52.5227,69580.0
2018-12-14 14:05:00,52.84,52.91,52.84,52.85,55560.0,52.5227,52.5923,52.5227,52.5327,55560.0
2018-12-14 14:10:00,52.84,52.84,52.71,52.76,94940.0,52.5227,52.5227,52.3935,52.4432,94940.0
2018-12-14 14:15:00,52.75,52.84,52.73,52.76,100160.0,52.4333,52.5227,52.4134,52.4432,100160.0
2018-12-14 14:20:00,52.77,52.84,52.75,52.81,82740.0,52.4531,52.5227,52.4333,52.4929,82740.0
2018-12-14 14:25:00,52.83,52.86,52.71,52.74,176140.0,52.5128,52.5426,52.3935,52.4233,176140.0
2018-12-14 14:30:00,52.75,52.79,52.67,52.73,147700.0,52.4333,52.473,52.3537,52.4134,147700.0
2018-12-14 14:35:00,52.72,52.72,52.55,52.56,385560.0,52.4034,52.4034,52.2345,52.2444,385560.0
2018-12-14 14:40:00,52.56,52.66,52.53,52.54,204960.0,52.2444,52.3438,52.2146,52.2245,204960.0
2018-12-14 14:45:00,52.55,52.62,52.55,52.57,115400.0,52.2345,52.304,52.2345,52.2543,115400.0
2018-12-14 14:50:00,52.59,52.62,52.49,52.51,188920.0,52.2742,52.304,52.1748,52.1947,188920.0
2018-12-14 14:55:00,52.52,52.69,52.5,52.66,282120.0,52.2046,52.3736,52.1848,52.3438,282120.0
2018-12-14 15:00:00,52.65,52.73,52.63,52.65,212460.0,52.3339,52.4134,52.314,52.3339,212460.0
2018-12-14 15:05:00,52.66,52.7,52.6,52.6,131040.0,52.3438,52.3836,52.2842,52.2842,131040.0
2018-12-14 15:10:00,52.62,52.83,52.61,52.79,226460.0,52.304,52.5128,52.2941,52.473,226460.0
2018-12-14 15:15:00,52.77,52.79,52.66,52.77,300900.0,52.4531,52.473,52.3438,52.4531,300900.0
2018-12-14 15:20:00,52.75,52.77,52.62,52.62,241080.0,52.4333,52.4531,52.304,52.304,241080.0
2018-12-14 15:25:00,52.61,52.71,52.61,52.65,151720.0,52.2941,52.3935,52.2941,52.3339,151720.0
2018-12-14 15:30:00,52.66,52.75,52.65,52.66,188660.0,52.3438,52.4333,52.3339,52.3438,188660.0
2018-12-14 15:35:00,52.64,52.68,52.58,52.61,148540.0,52.3239,52.3637,52.2643,52.2941,148540.0
2018-12-14 15:40:00,52.63,52.63,52.49,52.5,236880.0,52.314,52.314,52.1748,52.1848,236880.0
2018-12-14 15:45:00,52.51,52.63,52.47,52.6,595000.0,52.1947,52.314,52.1549,52.2842,595000.0
2018-12-14 15:50:00,52.61,52.64,52.51,52.64,538800.0,52.2941,52.3239,52.1947,52.3239,538800.0
2018-12-14 15:55:00,52.64,52.79,52.52,52.58,2040860.0,52.3239,52.473,52.2046,52.2643,2040860.0
2018-12-17 09:30:00,52.38,52.46,52.05,52.35,1000780.0,52.0655,52.145,51.7375,52.0357,1000780.0
2018-12-17 09:35:00,52.37,52.43,52.13,52.21,342900.0,52.0555,52.1152,51.817,51.8965,342900.0
2018-12-17 09:40:00,52.15,52.25,51.99,52.09,321820.0,51.8369,51.9363,51.6778,51.7772,321820.0
2018-12-17 09:45:00,52.08,52.14,51.88,51.98,436340.0,51.7673,51.8269,51.5685,51.6679,436340.0
2018-12-17 09:50:00,51.95,52.01,51.76,51.84,393120.0,51.6381,51.6977,51.4492,51.5287,393120.0
2018-12-17 09:55:00,51.9,51.99,51.82,51.95,393500.0,51.5884,51.6778,51.5088,51.6381,393500.0
2018-12-17 10:00:00,51.92,52.0,51.89,52.0,257400.0,51.6082,51.6878,51.5784,51.6878,257400.0
2018-12-17 10:05:00,51.99,52.09,51.92,52.06,203160.0,51.6778,51.7772,51.6082,51.7474,203160.0
2018-12-17 10:10:00,52.09,52.38,52.01,52.35,202640.0,51.7772,52.0655,51.6977,52.0357,202640.0
2018-12-17 10:15:00,52.4,52.47,52.31,52.4,171620.0,52.0854,52.1549,51.9959,52.0854,171620.0
2018-12-17 10:20:00,52.36,52.42,52.33,52.33,174300.0,52.0456,52.1052,52.0158,52.0158,174300.0
2018-12-17 10:25:00,52.32,52.64,52.32,52.54,292820.0,52.0058,52.3239,52.0058,52.2245,292820.0
2018-12-17 10:30:00,52.55,52.61,52.33,52.33,227080.0,52.2345,52.2941,52.0158,52.0158,227080.0
2018-12-17 10:35:00,52.34,52.35,52.2,52.29,259180.0,52.0257,52.0357,51.8866,51.976,259180.0
2018-12-17 10:40:00,52.23,52.54,52.18,52.48,166460.0,51.9164,52.2245,51.8667,52.1649,166460.0
2018-12-17 10:45:00,52.46,52.52,52.39,52.44,74220.0,52.145,52.2046,52.0754,52.1251,74220.0
2018-12-17 10:50:00,52.44,52.52,52.33,52.38,176860.0,52.1251,52.2046,52.0158,52.0655,176860.0
2018-12-17 10:55:00,52.41,52.57,52.37,52.46,238460.0,52.0953,52.2543,52.0555,52.145,238460.0
2018-12-17 11:00:00,52.48,52.61,52.35,52.6,165000.0,52.1649,52.2941,52.0357,52.2842,165000.0
2018-12-17 11:05:00,52.65,52.7,52.52,52.67,297960.0,52.3339,52.3836,52.2046,52.3537,297960.0
2018-12-17 11:10:00,52.71,52.75,52.65,52.75,103840.0,52.3935,52.4333,52.3339,52.4333,103840.0
2018-12-17 11:15:00,52.74,52.78,52.66,52.68,165500.0,52.4233,52.4631,52.3438,52.3637,165500.0
2018-12-17 11:20:00,52.69,52.69,52.58,52.67,201180.0,52.3736,52.3736,52.2643,52.3537,201180.0
2018-12-17 11:25:00,52.67,52.77,52.63,52.69,220000.0,52.3537,52.4531,52.314,52.3736,220000.0
2018-12-17 11:30:00,52.7,52.71,52.6,52.68,90000.0,52.3836,52.3935,52.2842,52.3637,90000.0
2018-12-17 11:35:00,52.64,52.64,52.57,52.6,72000.0,52.3239,52.3239,52.2543,52.2842,72000.0
2018-12-17 11:40:00,52.62,52.62,52.55,52.57,234960.0,52.304,52.304,52.2345,52.2543,234960.0
2018-12-17 11:45:00,52.59,52.7,52.56,52.7,117800.0,52.2742,52.3836,52.2444,52.3836,117800.0
2018-12-17 11:50:00,52.73,52.81,52.7,52.78,322020.0,52.4134,52.4929,52.3836,52.4631,322020.0
2018-12-17 11:55:00,52.79,53.0,52.78,52.98,117360.0,52.473,52.6817,52.4631,52.6619,117360.0
2018-12-17 12:00:00,53.0,53.12,52.97,53.01,254300.0,52.6817,52.801,52.6519,52.6917,254300.0
2018-12-17 12:05:00,53.01,53.05,52.95,52.96,59040.0,52.6917,52.7314,52.632,52.642,59040.0
2018-12-17 12:10:00,52.96,53.07,52.94,52.98,216040.0,52.642,52.7513,52.6221,52.6619,216040.0
2018-12-17 12:15:00,52.96,53.0,52.9,52.95,176940.0,52.642,52.6817,52.5823,52.632,176940.0
2018-12-17 12:20:00,52.95,53.0,52.85,52.85,111500.0,52.632,52.6817,52.5327,52.5327,111500.0
2018-12-17 12:25:00,52.84,52.86,52.8,52.86,114320.0,52.5227,52.5426,52.483,52.5426,114320.0
2018-12-17 12:30:00,52.82,52.83,52.64,52.67,190600.0,52.5028,52.5128,52.3239,52.3537,190600.0
2018-12-17 12:35:00,52.7,52.71,52.61,52.65,144840.0,52.3836,52.3935,52.2941,52.3339,144840.0
2018-12-17 12:40:00,52.69,52.75,52.56,52.66,124220.0,52.3736,52.4333,52.2444,52.3438,124220.0
2018-12-17 12:45:00,52.63,52.72,52.63,52.67,70360.0,52.314,52.4034,52.314,52.3537,70360.0
2018-12-17 12:50:00,52.67,52.67,52.56,52.57,202160.0,52.3537,52.3537,52.2444,52.2543,202160.0
2018-12-17 12:55:00,52.59,52.62,52.34,52.37,471620.0,52.2742,52.304,52.0257,52.0555,471620.0
2018-12-17 13:00:00,52.35,52.36,52.22,52.29,465180.0,52.0357,52.0456,51.9064,51.976,465180.0
2018-12-17 13:05:00,52.27,52.55,52.25,52.5,276000.0,51.9561,52.2345,51.9363,52.1848,276000.0
2018-12-17 13:10:00,52.46,52.53,52.35,52.43,348020.0,52.145,52.2146,52.0357,52.1152,348020.0
2018-12-17 13:15:00,52.42,52.42,52.24,52.27,248320.0,52.1052,52.1052,51.9263,51.9561,248320.0
2018-12-17 13:20:00,52.25,52.25,52.05,52.06,308100.0,51.9363,51.9363,51.7375,51.7474,308100.0
2018-12-17 13:25:00,52.08,52.12,51.96,51.98,288240.0,51.7673,51.807,51.648,51.6679,288240.0
2018-12-17 13:30:00,51.95,52.07,51.75,51.75,418140.0,51.6381,51.7573,51.4393,51.4393,418140.0
2018-12-17 13:35:00,51.73,51.78,51.49,51.58,464700.0,51.4194,51.4691,51.1808,51.2703,464700.0
2018-12-17 13:40:00,51.56,51.73,51.55,51.72,240580.0,51.2504,51.4194,51.2405,51.4094,240580.0
2018-12-17 13:45:00,51.67,51.69,51.59,51.67,120600.0,51.3597,51.3796,51.2802,51.3597,120600.0
2018-12-17 13:50:00,51.7,51.76,51.53,51.72,130420.0,51.3896,51.4492,51.2206,51.4094,130420.0
2018-12-17 13:55:00,51.65,51.79,51.65,51.72,107400.0,51.3399,51.479,51.3399,51.4094,107400.0
2018-12-17 14:00:00,51.7,51.74,51.52,51.54,121840.0,51.3896,51.4293,51.2106,51.2305,121840.0
2018-12-17 14:05:00,51.54,51.6,51.48,51.5,370280.0,51.2305,51.2902,51.1709,51.1908,370280.0
2018-12-17 14:10:00,51.5,51.6,51.44,51.57,367140.0,51.1908,51.2902,51.1311,51.2603,367140.0
2018-12-17 14:15:00,51.54,51.59,51.5,51.59,73700.0,51.2305,51.2802,51.1908,51.2802,73700.0
2018-12-17 14:20:00,51.6,51.76,51.6,51.61,112200.0,51.2902,51.4492,51.2902,51.3001,112200.0
2018-12-17 14:25:00,51.59,51.64,51.48,51.49,84100.0,51.2802,51.3299,51.1709,51.1808,84100.0
2018-12-17 14:30:00,51.5,51.58,51.47,51.51,268540.0,51.1908,51.2703,51.1609,51.2007,268540.0
2018-12-17 14:35:00,51.47,51.5,51.45,51.47,99660.0,51.1609,51.1908,51.1411,51.1609,99660.0
2018-12-17 14:40:00,51.51,51.72,51.51,51.62,111000.0,51.2007,51.4094,51.2007,51.31,111000.0
2018-12-17 14:45:00,51.62,51.78,51.62,51.76,280100.0,51.31,51.4691,51.31,51.4492,280100.0
2018-12-17 14:50:00,51.74,51.75,51.52,51.57,76640.0,51.4293,51.4393,51.2106,51.2603,76640.0
2018-12-17 14:55:00,51.52,51.61,51.51,51.6,127580.0,51.2106,51.3001,51.2007,51.2902,127580.0
2018-12-17 15:00:00,51.61,51.61,51.47,51.51,76940.0,51.3001,51.3001,51.1609,51.2007,76940.0
2018-12-17 15:05:00,51.57,51.63,51.46,51.47,143360.0,51.2603,51.32,51.151,51.1609,143360.0
2018-12-17 15:10:00,51.49,51.52,51.39,51.45,423920.0,51.1808,51.2106,51.0814,51.1411,423920.0
2018-12-17 15:15:00,51.46,51.5,51.39,51.44,304760.0,51.151,51.1908,51.0814,51.1311,304760.0
2018-12-17 15:20:00,51.4,51.43,51.16,51.26,533320.0,51.0914,51.1212,50.8528,50.9522,533320.0
2018-12-17 15:25:00,51.2,51.22,50.98,51.03,355960.0,50.8926,50.9124,50.6739,50.7236,355960.0
2018-12-17 15:30:00,51.05,51.05,50.88,50.97,474080.0,50.7435,50.7435,50.5745,50.6639,474080.0
2018-12-17 15:35:00,50.94,51.03,50.86,51.03,736480.0,50.6341,50.7236,50.5546,50.7236,736480.0
2018-12-17 15:40:00,51.01,51.02,50.87,50.93,547560.0,50.7037,50.7136,50.5645,50.6242,547560.0
2018-12-17 15:45:00,50.93,51.09,50.83,50.93,805480.0,50.6242,50.7832,50.5248,50.6242,805480.0
2018-12-17 15:50:00,50.94,51.06,50.91,51.01,959980.0,50.6341,50.7534,50.6043,50.7037,959980.0
2018-12-17 15:55:00,51.01,51.38,51.0,51.34,1907560.0,50.7037,51.0715,50.6938,51.0317,1907560.0
2018-12-18 09:30:00,51.72,51.84,51.52,51.73,1225140.0,51.4094,51.5287,51.2106,51.4194,1225140.0
2018-12-18 09:35:00,51.75,51.81,51.54,51.59,308940.0,51.4393,51.4989,51.2305,51.2802,308940.0
2018-12-18 09:40:00,51.61,52.12,51.61,52.01,490900.0,51.3001,51.807,51.3001,51.6977,490900.0
2018-12-18 09:45:00,52.04,52.08,51.94,51.97,339560.0,51.7275,51.7673,51.6281,51.6579,339560.0
2018-12-18 09:50:00,51.95,52.05,51.86,52.05,120080.0,51.6381,51.7375,51.5486,51.7375,120080.0
2018-12-18 09:55:00,52.03,52.11,51.93,52.02,226440.0,51.7176,51.7971,51.6182,51.7076,226440.0
2018-12-18 10:00:00,52.04,52.08,51.85,51.86,235280.0,51.7275,51.7673,51.5387,51.5486,235280.0
2018-12-18 10:05:00,51.84,51.95,51.81,51.88,254080.0,51.5287,51.6381,51.4989,51.5685,254080.0
2018-12-18 10:10:00,51.86,52.1,51.82,52.06,220440.0,51.5486,51.7872,51.5088,51.7474,220440.0
2018-12-18 10:15:00,52.09,52.18,52.07,52.15,346100.0,51.7772,51.8667,51.7573,51.8369,346100.0
2018-12-18 10:20:00,52.19,52.2,52.1,52.2,267580.0,51.8766,51.8866,51.7872,51.8866,267580.0
2018-12-18 10:25:00,52.2,52.38,52.19,52.38,276240.0,51.8866,52.0655,51.8766,52.0655,276240.0
2018-12-18 10:30:00,52.34,52.49,52.34,52.39,257640.0,52.0257,52.1748,52.0257,52.0754,257640.0
2018-12-18 10:35:00,52.39,52.46,52.28,52.32,412560.0,52.0754,52.145,51.9661,52.0058,412560.0
2018-12-18 10:40:00,52.34,52.34,52.03,52.03,159000.0,52.0257,52.0257,51.7176,51.7176,159000.0
2018-12-18 10:45:00,52.02,52.27,52.02,52.27,344740.0,51.7076,51.9561,51.7076,51.9561,344740.0
2018-12-18 10:50:00,52.27,52.41,52.27,52.34,384640.0,51.9561,52.0953,51.9561,52.0257,384640.0
2018-12-18 10:55:00,52.4,52.42,52.23,52.33,326560.0,52.0854,52.1052,51.9164,52.0158,326560.0
2018-12-18 11:00:00,52.34,52.49,52.3,52.3,255720.0,52.0257,52.1748,51.986,51.986,255720.0
2018-12-18 11:05:00,52.32,52.36,52.23,52.35,217160.0,52.0058,52.0456,51.9164,52.0357,217160.0
2018-12-18 11:10:00,52.35,52.51,52.34,52.5,211900.0,52.0357,52.1947,52.0257,52.1848,211900.0
2018-12-18 11:15:00,52.47,52.48,52.29,52.37,272920.0,52.1549,52.1649,51.976,52.0555,272920.0
2018-12-18 11:20:00,52.37,52.39,52.14,52.15,165020.0,52.0555,52.0754,51.8269,51.8369,165020.0
2018-12-18 11:25:00,52.17,52.17,52.02,52.14,582560.0,51.8567,51.8567,51.7076,51.8269,582560.0
2018-12-18 11:30:00,52.17,52.38,52.15,52.33,212520.0,51.8567,52.0655,51.8369,52.0158,212520.0
2018-12-18 11:35:00,52.35,52.5,52.35,52.45,246320.0,52.0357,52.1848,52.0357,52.1351,246320.0
2018-12-18 11:40:00,52.44,52.53,52.43,52.44,170660.0,52.1251,52.2146,52.1152,52.1251,170660.0
2018-12-18 11:45:00,52.44,52.6,52.41,52.58,425380.0,52.1251,52.2842,52.0953,52.2643,425380.0
2018-12-18 11:50:00,52.59,52.65,52.44,52.51,194380.0,52.2742,52.3339,52.1251,52.1947,194380.0
2018-12-18 11:55:00,52.53,52.6,52.47,52.5,56340.0,52.2146,52.2842,52.1549,52.1848,56340.0
2018-12-18 12:00:00,52.51,52.61,52.51,52.61,66400.0,52.1947,52.2941,52.1947,52.2941,66400.0
2018-12-18 12:05:00,52.61,52.79,52.61,52.77,241280.0,52.2941,52.473,52.2941,52.4531,241280.0
2018-12-18 12:10:00,52.76,52.96,52.76,52.94,431680.0,52.4432,52.642,52.4432,52.6221,431680.0
2018-12-18 12:15:00,52.95,52.98,52.88,52.95,275660.0,52.632,52.6619,52.5625,52.632,275660.0
2018-12-18 12:20:00,52.91,52.94,52.84,52.88,252260.0,52.5923,52.6221,52.5227,52.5625,252260.0
2018-12-18 12:25:00,52.89,52.89,52.76,52.8,234700.0,52.5724,52.5724,52.4432,52.483,234700.0
2018-12-18 12:30:00,52.82,52.89,52.79,52.86,97020.0,52.5028,52.5724,52.473,52.5426,97020.0
2018-12-18 12:35:00,52.88,52.89,52.84,52.86,140220.0,52.5625,52.5724,52.5227,52.5426,140220.0
2018-12-18 12:40:00,52.87,52.89,52.8,52.85,177120.0,52.5525,52.5724,52.483,52.5327,177120.0
2018-12-18 12:45:00,52.84,52.9,52.79,52.84,152280.0,52.5227,52.5823,52.473,52.5227,152280.0
2018-12-18 12:50:00,52.83,52.84,52.8,52.83,99900.0,52.5128,52.5227,52.483,52.5128,99900.0
2018-12-18 12:55:00,52.86,52.87,52.76,52.77,157760.0,52.5426,52.5525,52.4432,52.4531,157760.0
2018-12-18 13:00:00,52.78,52.78,52.73,52.74,71100.0,52.4631,52.4631,52.4134,52.4233,71100.0
2018-12-18 13:05:00,52.77,52.8,52.73,52.76,92020.0,52.4531,52.483,52.4134,52.4432,92020.0
2018-12-18 13:10:00,52.78,52.79,52.74,52.79,82780.0,52.4631,52.473,52.4233,52.473,82780.0
2018-12-18 13:15:00,52.79,52.83,52.79,52.8,110000.0,52.473,52.5128,52.473,52.483,110000.0
2018-12-18 13:20:00,52.8,52.85,52.77,52.85,95100.0,52.483,52.5327,52.4531,52.5327,95100.0
2018-12-18 13:25:00,52.85,52.88,52.81,52.83,289360.0,52.5327,52.5625,52.4929,52.5128,289360.0
2018-12-18 13:30:00,52.84,52.84,52.59,52.61,386620.0,52.5227,52.5227,52.2742,52.2941,386620.0
2018-12-18 13:35:00,52.63,52.68,52.53,52.54,128880.0,52.314,52.3637,52.2146,52.2245,128880.0
2018-12-18 13:40:00,52.53,52.71,52.53,52.69,100740.0,52.2146,52.3935,52.2146,52.3736,100740.0
2018-12-18 13:45:00,52.67,52.77,52.64,52.77,78020.0,52.3537,52.4531,52.3239,52.4531,78020.0
2018-12-18 13:50:00,52.77,52.78,52.6,52.62,95700.0,52.4531,52.4631,52.2842,52.304,95700.0
2018-12-18 13:55:00,52.6,52.61,52.51,52.61,137500.0,52.2842,52.2941,52.1947,52.2941,137500.0
2018-12-18 14:00:00,52.62,52.69,52.62,52.65,82460.0,52.304,52.3736,52.304,52.3339,82460.0
2018-12-18 14:05:00,52.66,52.79,52.62,52.79,76060.0,52.3438,52.473,52.304,52.473,76060.0
2018-12-18 14:10:00,52.82,52.87,52.74,52.76,135520.0,52.5028,52.5525,52.4233,52.4432,135520.0
2018-12-18 14:15:00,52.78,52.78,52.54,52.62,235400.0,52.4631,52.4631,52.2245,52.304,235400.0
2018-12-18 14:20:00,52.61,52.67,52.6,52.64,115680.0,52.2941,52.3537,52.2842,52.3239,115680.0
2018-12-18 14:25:00,52.64,52.74,52.6,52.65,122280.0,52.3239,52.4233,52.2842,52.3339,122280.0
2018-12-18 14:30:00,52.65,52.65,52.48,52.51,192240.0,52.3339,52.3339,52.1649,52.1947,192240.0
2018-12-18 14:35:00,52.47,52.51,52.42,52.51,127500.0,52.1549,52.1947,52.1052,52.1947,127500.0
2018-12-18 14:40:00,52.49,52.5,52.24,52.24,448140.0,52.1748,52.1848,51.9263,51.9263,448140.0
2018-12-18 14:45:00,52.23,52.27,52.17,52.23,268900.0,51.9164,51.9561,51.8567,51.9164,268900.0
2018-12-18 14:50:00,52.23,52.29,52.13,52.13,205080.0,51.9164,51.976,51.817,51.817,205080.0
2018-12-18 14:55:00,52.13,52.18,51.97,51.97,194540.0,51.817,51.8667,51.6579,51.6579,194540.0
2018-12-18 15:00:00,51.98,52.06,51.87,52.0,287240.0,51.6679,51.7474,51.5585,51.6878,287240.0
2018-12-18 15:05:00,52.02,52.09,51.86,51.92,440000.0,51.7076,51.7772,51.5486,51.6082,440000.0
2018-12-18 15:10:00,51.92,52.14,51.9,52.02,395880.0,51.6082,51.8269,51.5884,51.7076,395880.0
2018-12-18 15:15:00,52.03,52.23,52.0,52.14,331900.0,51.7176,51.9164,51.6878,51.8269,331900.0
2018-12-18 15:20:00,52.14,52.34,52.08,52.29,277340.0,51.8269,52.0257,51.7673,51.976,277340.0
2018-12-18 15:25:00,52.3,52.3,52.11,52.22,200760.0,51.986,51.986,51.7971,51.9064,200760.0
2018-12-18 15:30:00,52.24,52.35,52.24,52.34,224500.0,51.9263,52.0357,51.9263,52.0257,224500.0
2018-12-18 15:35:00,52.35,52.38,52.18,52.24,293400.0,52.0357,52.0655,51.8667,51.9263,293400.0
2018-12-18 15:40:00,52.24,52.31,52.2,52.27,280000.0,51.9263,51.9959,51.8866,51.9561,280000.0
2018-12-18 15:45:00,52.3,52.73,52.3,52.53,772940.0,51.986,52.4134,51.986,52.2146,772940.0
2018-12-18 15:50:00,52.49,52.51,52.35,52.4,444120.0,52.1748,52.1947,52.0357,52.0854,444120.0
2018-12-18 15:55:00,52.41,52.42,52.13,52.17,1160640.0,52.0953,52.1052,51.817,51.8567,1160640.0
2018-12-19 09:30:00,52.36,52.46,52.12,52.45,1174260.0,52.0456,52.145,51.807,52.1351,1174260.0
2018-12-19 09:35:00,52.46,52.82,52.39,52.79,622420.0,52.145,52.5028,52.0754,52.473,622420.0
2018-12-19 09:40:00,52.83,52.89,52.67,52.77,440840.0,52.5128,52.5724,52.3537,52.4531,440840.0
2018-12-19 09:45:00,52.76,53.04,52.68,53.03,428540.0,52.4432,52.7215,52.3637,52.7116,428540.0
2018-12-19 09:50:00,53.04,53.37,53.02,53.35,676940.0,52.7215,53.0495,52.7016,53.0296,676940.0
2018-12-19 09:55:00,53.38,53.64,53.34,53.49,712640.0,53.0595,53.3179,53.0197,53.1688,712640.0
2018-12-19 10:00:00,53.52,53.6,53.32,53.37,522860.0,53.1986,53.2781,52.9998,53.0495,522860.0
2018-12-19 10:05:00,53.34,53.35,53.17,53.3,309220.0,53.0197,53.0296,52.8507,52.9799,309220.0
2018-12-19 10:10:00,53.32,53.53,53.27,53.48,360980.0,52.9998,53.2086,52.9501,53.1589,360980.0
2018-12-19 10:15:00,53.47,53.66,53.47,53.58,474480.0,53.1489,53.3378,53.1489,53.2583,474480.0
2018-12-19 10:20:00,53.58,53.69,53.53,53.62,450840.0,53.2583,53.3676,53.2086,53.298,450840.0
2018-12-19 10:25:00,53.6,53.65,53.45,53.52,373240.0,53.2781,53.3278,53.129,53.1986,373240.0
2018-12-19 10:30:00,53.52,53.69,53.52,53.56,278320.0,53.1986,53.3676,53.1986,53.2384,278320.0
2018-12-19 10:35:00,53.58,53.68,53.5,53.6,258620.0,53.2583,53.3577,53.1787,53.2781,258620.0
2018-12-19 10:40:00,53.6,53.67,53.54,53.62,206520.0,53.2781,53.3477,53.2185,53.298,206520.0
2018-12-19 10:45:00,53.62,53.65,53.5,53.54,313140.0,53.298,53.3278,53.1787,53.2185,313140.0
2018-12-19 10:50:00,53.55,53.72,53.55,53.65,347360.0,53.2284,53.3974,53.2284,53.3278,347360.0
2018-12-19 10:55:00,53.63,53.7,53.56,53.7,197300.0,53.308,53.3775,53.2384,53.3775,197300.0
2018-12-19 11:00:00,53.7,53.77,53.65,53.7,487340.0,53.3775,53.4471,53.3278,53.3775,487340.0
2018-12-19 11:05:00,53.7,53.72,53.36,53.38,335700.0,53.3775,53.3974,53.0396,53.0595,335700.0
2018-12-19 11:10:00,53.36,53.42,53.29,53.3,188400.0,53.0396,53.0992,52.97,52.9799,188400.0
2018-12-19 11:15:00,53.31,53.34,53.21,53.33,263300.0,52.9899,53.0197,52.8905,53.0098,263300.0
2018-12-19 11:20:00,53.34,53.41,53.31,53.33,177440.0,53.0197,53.0893,52.9899,53.0098,177440.0
2018-12-19 11:25:00,53.32,53.4,53.29,53.32,173060.0,52.9998,53.0793,52.97,52.9998,173060.0
2018-12-19 11:30:00,53.33,53.39,53.31,53.32,221460.0,53.0098,53.0694,52.9899,52.9998,221460.0
2018-12-19 11:35:00,53.32,53.4,53.29,53.39,149780.0,52.9998,53.0793,52.97,53.0694,149780.0
2018-12-19 11:40:00,53.4,53.41,53.31,53.36,151000.0,53.0793,53.0893,52.9899,53.0396,151000.0
2018-12-19 11:45:00,53.36,53.47,53.33,53.47,52560.0,53.0396,53.1489,53.0098,53.1489,52560.0
2018-12-19 11:50:00,53.47,53.6,53.47,53.54,127820.0,53.1489,53.2781,53.1489,53.2185,127820.0
2018-12-19 11:55:00,53.55,53.63,53.47,53.61,187640.0,53.2284,53.308,53.1489,53.2881,187640.0
2018-12-19 12:00:00,53.63,53.67,53.59,53.59,119140.0,53.308,53.3477,53.2682,53.2682,119140.0
2018-12-19 12:05:00,53.59,53.75,53.58,53.75,235140.0,53.2682,53.4272,53.2583,53.4272,235140.0
2018-12-19 12:10:00,53.72,53.75,53.69,53.73,144100.0,53.3974,53.4272,53.3676,53.4074,144100.0
2018-12-19 12:15:00,53.72,53.76,53.7,53.74,234600.0,53.3974,53.4372,53.3775,53.4173,234600.0
2018-12-19 12:20:00,53.73,53.77,53.7,53.77,322360.0,53.4074,53.4471,53.3775,53.4471,322360.0
2018-12-19 12:25:00,53.75,53.79,53.62,53.66,292960.0,53.4272,53.467,53.298,53.3378,292960.0
2018-12-19 12:30:00,53.65,53.66,53.61,53.62,214180.0,53.3278,53.3378,53.2881,53.298,214180.0
2018-12-19 12:35:00,53.62,53.64,53.54,53.57,175920.0,53.298,53.3179,53.2185,53.2483,175920.0
2018-12-19 12:40:00,53.58,53.6,53.5,53.57,139740.0,53.2583,53.2781,53.1787,53.2483,139740.0
2018-12-19 12:45:00,53.56,53.56,53.43,53.45,139260.0,53.2384,53.2384,53.1092,53.129,139260.0
2018-12-19 12:50:00,53.44,53.53,53.34,53.38,220820.0,53.1191,53.2086,53.0197,53.0595,220820.0
2018-12-19 12:55:00,53.4,53.41,53.25,53.25,234020.0,53.0793,53.0893,52.9302,52.9302,234020.0
2018-12-19 13:00:00,53.25,53.27,53.12,53.15,332100.0,52.9302,52.9501,52.801,52.8308,332100.0
2018-12-19 13:05:00,53.14,53.21,52.99,53.07,343640.0,52.8209,52.8905,52.6718,52.7513,343640.0
2018-12-19 13:10:00,53.05,53.14,52.99,53.0,307820.0,52.7314,52.8209,52.6718,52.6817,307820.0
2018-12-19 13:15:00,52.98,53.1,52.89,53.0,272000.0,52.6619,52.7811,52.5724,52.6817,272000.0
2018-12-19 13:20:00,53.04,53.08,52.81,52.81,235600.0,52.7215,52.7613,52.4929,52.4929,235600.0
2018-12-19 13:25:00,52.8,52.86,52.78,52.84,381100.0,52.483,52.5426,52.4631,52.5227,381100.0
2018-12-19 13:30:00,52.84,52.95,52.76,52.8,348320.0,52.5227,52.632,52.4432,52.483,348320.0
2018-12-19 13:35:00,52.81,52.96,52.81,52.86,301820.0,52.4929,52.642,52.4929,52.5426,301820.0
2018-12-19 13:40:00,52.89,53.11,52.88,53.07,290360.0,52.5724,52.7911,52.5625,52.7513,290360.0
2018-12-19 13:45:00,53.09,53.09,52.97,53.06,320220.0,52.7712,52.7712,52.6519,52.7414,320220.0
2018-12-19 13:50:00,53.07,53.07,52.91,52.93,246160.0,52.7513,52.7513,52.5923,52.6122,246160.0
2018-12-19 13:55:00,52.95,53.35,52.94,53.33,290920.0,52.632,53.0296,52.6221,53.0098,290920.0
2018-12-19 14:00:00,53.38,53.5,52.1,52.1,615080.0,53.0595,53.1787,51.7872,51.7872,615080.0
2018-12-19 14:05:00,52.1,52.52,52.1,52.44,645080.0,51.7872,52.2046,51.7872,52.1251,645080.0
2018-12-19 14:10:00,52.51,52.51,51.96,52.15,450700.0,52.1947,52.1947,51.648,51.8369,450700.0
2018-12-19 14:15:00,52.14,52.56,52.03,52.56,643660.0,51.8269,52.2444,51.7176,52.2444,643660.0
2018-12-19 14:20:00,52.52,52.73,52.43,52.72,290320.0,52.2046,52.4134,52.1152,52.4034,290320.0
2018-12-19 14:25:00,52.72,52.97,52.66,52.85,369540.0,52.4034,52.6519,52.3438,52.5327,369540.0
2018-12-19 14:30:00,52.86,53.08,52.72,53.0,297840.0,52.5426,52.7613,52.4034,52.6817,297840.0
2018-12-19 14:35:00,52.98,53.14,52.92,53.05,300620.0,52.6619,52.8209,52.6022,52.7314,300620.0
2018-12-19 14:40:00,52.98,52.98,52.03,52.08,364320.0,52.6619,52.6619,51.7176,51.7673,364320.0
2018-12-19 14:45:00,52.15,52.48,52.13,52.48,303160.0,51.8369,52.1649,51.817,52.1649,303160.0
2018-12-19 14:50:00,52.45,52.45,51.97,52.07,369160.0,52.1351,52.1351,51.6579,51.7573,369160.0
2018-12-19 14:55:00,52.11,52.15,51.75,52.05,409560.0,51.7971,51.8369,51.4393,51.7375,409560.0
2018-12-19 15:00:00,51.96,51.98,51.36,51.36,623920.0,51.648,51.6679,51.0516,51.0516,623920.0
2018-12-19 15:05:00,51.35,51.79,50.97,51.74,1336740.0,51.0417,51.479,50.6639,51.4293,1336740.0
2018-12-19 15:10:00,51.69,51.98,51.56,51.98,335280.0,51.3796,51.6679,51.2504,51.6679,335280.0
2018-12-19 15:15:00,52.03,52.06,51.66,51.92,578840.0,51.7176,51.7474,51.3498,51.6082,578840.0
2018-12-19 15:20:00,51.95,52.03,51.57,51.95,483200.0,51.6381,51.7176,51.2603,51.6381,483200.0
2018-12-19 15:25:00,52.02,52.02,51.61,51.64,421180.0,51.7076,51.7076,51.3001,51.3299,421180.0
2018-12-19 15:30:00,51.65,51.8,51.58,51.74,488840.0,51.3399,51.489,51.2703,51.4293,488840.0
2018-12-19 15:35:00,51.71,51.71,51.4,51.49,483680.0,51.3995,51.3995,51.0914,51.1808,483680.0
2018-12-19 15:40:00,51.44,51.54,51.28,51.54,379540.0,51.1311,51.2305,50.9721,51.2305,379540.0
2018-12-19 15:45:00,51.55,51.8,51.55,51.79,390100.0,51.2405,51.489,51.2405,51.479,390100.0
2018-12-19 15:50:00,51.82,51.99,51.76,51.92,536060.0,51.5088,51.6778,51.4492,51.6082,536060.0
2018-12-19 15:55:00,51.89,52.06,51.71,51.75,1913540.0,51.5784,51.7474,51.3995,51.4393,1913540.0
2018-12-20 09:30:00,51.3,51.71,51.02,51.71,1524420.0,50.992,51.3995,50.7136,51.3995,1524420.0
2018-12-20 09:35:00,51.77,51.91,51.53,51.88,520600.0,51.4591,51.5983,51.2206,51.5685,520600.0
2018-12-20 09:40:00,51.89,51.93,51.36,51.88,746380.0,51.5784,51.6182,51.0516,51.5685,746380.0
2018-12-20 09:45:00,51.91,52.12,51.61,51.71,627580.0,51.5983,51.807,51.3001,51.3995,627580.0
2018-12-20 09:50:00,51.65,51.89,51.48,51.6,387620.0,51.3399,51.5784,51.1709,51.2902,387620.0
2018-12-20 09:55:00,51.67,52.09,51.65,52.01,465540.0,51.3597,51.7772,51.3399,51.6977,465540.0
2018-12-20 10:00:00,52.03,52.15,51.86,51.99,374360.0,51.7176,51.8369,51.5486,51.6778,374360.0
2018-12-20 10:05:00,51.98,52.37,51.98,52.23,769060.0,51.6679,52.0555,51.6679,51.9164,769060.0
2018-12-20 10:10:00,52.19,52.21,52.02,52.1,298260.0,51.8766,51.8965,51.7076,51.7872,298260.0
2018-12-20 10:15:00,52.08,52.08,51.82,51.82,360660.0,51.7673,51.7673,51.5088,51.5088,360660.0
2018-12-20 10:20:00,51.8,51.9,51.71,51.75,377200.0,51.489,51.5884,51.3995,51.4393,377200.0
2018-12-20 10:25:00,51.83,51.91,51.77,51.79,137800.0,51.5188,51.5983,51.4591,51.479,137800.0
2018-12-20 10:30:00,51.75,51.96,51.7,51.78,195780.0,51.4393,51.648,51.3896,51.4691,195780.0
2018-12-20 10:35:00,51.79,51.85,51.63,51.83,256640.0,51.479,51.5387,51.32,51.5188,256640.0
2018-12-20 10:40:00,51.8,52.1,51.75,52.01,193080.0,51.489,51.7872,51.4393,51.6977,193080.0
2018-12-20 10:45:00,51.92,51.93,51.59,51.62,281340.0,51.6082,51.6182,51.2802,51.31,281340.0
2018-12-20 10:50:00,51.61,51.65,51.49,51.51,344700.0,51.3001,51.3399,51.1808,51.2007,344700.0
2018-12-20 10:55:00,51.55,51.75,51.44,51.61,238120.0,51.2405,51.4393,51.1311,51.3001,238120.0
2018-12-20 11:00:00,51.59,51.6,51.37,51.4,169120.0,51.2802,51.2902,51.0615,51.0914,169120.0
2018-12-20 11:05:00,51.44,51.53,51.23,51.31,480320.0,51.1311,51.2206,50.9224,51.0019,480320.0
2018-12-20 11:10:00,51.26,51.35,51.18,51.19,398340.0,50.9522,51.0417,50.8727,50.8826,398340.0
2018-12-20 11:15:00,51.2,51.25,51.06,51.14,449960.0,50.8926,50.9423,50.7534,50.8329,449960.0
2018-12-20 11:20:00,51.11,51.12,50.91,51.0,435760.0,50.8031,50.813,50.6043,50.6938,435760.0
2018-12-20 11:25:00,51.07,51.18,50.89,51.04,500980.0,50.7633,50.8727,50.5844,50.7335,500980.0
2018-12-20 11:30:00,51.07,51.17,50.95,50.99,460480.0,50.7633,50.8627,50.6441,50.6838,460480.0
2018-12-20 11:35:00,50.99,51.11,50.89,50.92,224680.0,50.6838,50.8031,50.5844,50.6142,224680.0
2018-12-20 11:40:00,50.95,51.05,50.71,50.75,392840.0,50.6441,50.7435,50.4055,50.4453,392840.0
2018-12-20 11:45:00,50.8,50.82,50.59,50.6,472100.0,50.495,50.5148,50.2862,50.2962,472100.0
2018-12-20 11:50:00,50.63,50.77,50.47,50.75,798280.0,50.326,50.4651,50.1669,50.4453,798280.0
2018-12-20 11:55:00,50.8,51.06,50.73,50.81,353320.0,50.495,50.7534,50.4254,50.5049,353320.0
2018-12-20 12:00:00,50.86,51.12,50.86,51.01,248300.0,50.5546,50.813,50.5546,50.7037,248300.0
2018-12-20 12:05:00,51.0,51.1,50.85,51.02,193060.0,50.6938,50.7932,50.5447,50.7136,193060.0
2018-12-20 12:10:00,50.99,51.13,50.9,50.93,163860.0,50.6838,50.823,50.5944,50.6242,163860.0
2018-12-20 12:15:00,51.07,51.25,50.91,51.23,174220.0,50.7633,50.9423,50.6043,50.9224,174220.0
2018-12-20 12:20:00,51.17,51.29,51.15,51.29,179000.0,50.8627,50.982,50.8429,50.982,179000.0
2018-12-20 12:25:00,51.25,51.6,51.25,51.57,273580.0,50.9423,51.2902,50.9423,51.2603,273580.0
2018-12-20 12:30:00,51.53,51.62,51.31,51.45,279060.0,51.2206,51.31,51.0019,51.1411,279060.0
2018-12-20 12:35:00,51.41,51.49,51.29,51.29,104000.0,51.1013,51.1808,50.982,50.982,104000.0
2018-12-20 12:40:00,51.27,51.27,51.06,51.11,143780.0,50.9621,50.9621,50.7534,50.8031,143780.0
2018-12-20 12:45:00,51.05,51.21,51.02,51.16,122480.0,50.7435,50.9025,50.7136,50.8528,122480.0
2018-12-20 12:50:00,51.19,51.2,51.1,51.11,147140.0,50.8826,50.8926,50.7932,50.8031,147140.0
2018-12-20 12:55:00,51.1,51.35,51.06,51.31,239520.0,50.7932,51.0417,50.7534,51.0019,239520.0
2018-12-20 13:00:00,51.34,51.34,51.06,51.13,205980.0,51.0317,51.0317,50.7534,50.823,205980.0
2018-12-20 13:05:00,51.12,51.2,51.01,51.03,158960.0,50.813,50.8926,50.7037,50.7236,158960.0
2018-12-20 13:10:00,51.0,51.17,50.94,51.13,148620.0,50.6938,50.8627,50.6341,50.823,148620.0
2018-12-20 13:15:00,51.09,51.27,51.05,51.08,153800.0,50.7832,50.9621,50.7435,50.7733,153800.0
2018-12-20 13:20:00,51.05,51.25,50.97,51.11,166480.0,50.7435,50.9423,50.6639,50.8031,166480.0
2018-12-20 13:25:00,51.15,51.23,51.1,51.15,155660.0,50.8429,50.9224,50.7932,50.8429,155660.0
2018-12-20 13:30:00,51.12,51.17,51.07,51.11,174220.0,50.813,50.8627,50.7633,50.8031,174220.0
2018-12-20 13:35:00,51.13,51.24,51.03,51.18,160820.0,50.823,50.9323,50.7236,50.8727,160820.0
2018-12-20 13:40:00,51.16,51.2,50.95,51.19,181000.0,50.8528,50.8926,50.6441,50.8826,181000.0
2018-12-20 13:45:00,51.17,51.3,51.09,51.17,140200.0,50.8627,50.992,50.7832,50.8627,140200.0
2018-12-20 13:50:00,51.18,51.21,51.05,51.1,214440.0,50.8727,50.9025,50.7435,50.7932,214440.0
2018-12-20 13:55:00,51.09,51.17,50.98,50.99,145440.0,50.7832,50.8627,50.6739,50.6838,145440.0
2018-12-20 14:00:00,50.98,51.03,50.71,50.79,385160.0,50.6739,50.7236,50.4055,50.485,385160.0
2018-12-20 14:05:00,50.8,50.88,50.71,50.71,370240.0,50.495,50.5745,50.4055,50.4055,370240.0
2018-12-20 14:10:00,50.73,50.73,50.39,50.65,553040.0,50.4254,50.4254,50.0874,50.3459,553040.0
2018-12-20 14:15:00,50.67,50.7,50.45,50.49,359880.0,50.3657,50.3956,50.1471,50.1868,359880.0
2018-12-20 14:20:00,50.43,50.82,50.39,50.74,225980.0,50.1272,50.5148,50.0874,50.4353,225980.0
2018-12-20 14:25:00,50.79,51.04,50.77,51.02,339120.0,50.485,50.7335,50.4651,50.7136,339120.0
2018-12-20 14:30:00,51.05,51.15,50.93,51.03,271180.0,50.7435,50.8429,50.6242,50.7236,271180.0
2018-12-20 14:35:00,51.07,51.23,50.99,51.02,276020.0,50.7633,50.9224,50.6838,50.7136,276020.0
2018-12-20 14:40:00,51.02,51.39,51.0,51.28,1578240.0,50.7136,51.0814,50.6938,50.9721,1578240.0
2018-12-20 14:45:00,51.29,51.47,51.18,51.41,363140.0,50.982,51.1609,50.8727,51.1013,363140.0
2018-12-20 14:50:00,51.4,51.41,51.13,51.16,243740.0,51.0914,51.1013,50.823,50.8528,243740.0
2018-12-20 14:55:00,51.12,51.15,50.95,51.07,296940.0,50.813,50.8429,50.6441,50.7633,296940.0
2018-12-20 15:00:00,51.05,51.08,50.83,50.88,321360.0,50.7435,50.7733,50.5248,50.5745,321360.0
2018-12-20 15:05:00,50.87,51.14,50.78,51.08,297340.0,50.5645,50.8329,50.4751,50.7733,297340.0
2018-12-20 15:10:00,51.09,51.31,51.02,51.3,277320.0,50.7832,51.0019,50.7136,50.992,277320.0
2018-12-20 15:15:00,51.34,51.34,51.15,51.15,370300.0,51.0317,51.0317,50.8429,50.8429,370300.0
2018-12-20 15:20:00,51.15,51.46,51.15,51.45,302160.0,50.8429,51.151,50.8429,51.1411,302160.0
2018-12-20 15:25:00,51.43,51.45,51.15,51.16,515040.0,51.1212,51.1411,50.8429,50.8528,515040.0
2018-12-20 15:30:00,51.17,51.29,51.12,51.23,455760.0,50.8627,50.982,50.813,50.9224,455760.0
2018-12-20 15:35:00,51.23,51.46,51.22,51.42,306080.0,50.9224,51.151,50.9124,51.1112,306080.0
2018-12-20 15:40:00,51.36,51.43,51.08,51.08,365500.0,51.0516,51.1212,50.7733,50.7733,365500.0
2018-12-20 15:45:00,51.08,51.25,51.04,51.11,663100.0,50.7733,50.9423,50.7335,50.8031,663100.0
2018-12-20 15:50:00,51.11,51.18,50.85,50.97,483420.0,50.8031,50.8727,50.5447,50.6639,483420.0
2018-12-20 15:55:00,50.92,51.25,50.79,51.18,2498460.0,50.6142,50.9423,50.485,50.8727,2498460.0
2018-12-21 09:30:00,51.59,51.84,51.43,51.65,10578880.0,51.2802,51.5287,51.1212,51.3399,10578880.0
2018-12-21 09:35:00,51.66,51.69,51.26,51.46,537720.0,51.3498,51.3796,50.9522,51.151,537720.0
2018-12-21 09:40:00,51.45,51.62,51.25,51.43,571980.0,51.1411,51.31,50.9423,51.1212,571980.0
2018-12-21 09:45:00,51.35,51.5,51.27,51.42,381000.0,51.0417,51.1908,50.9621,51.1112,381000.0
2018-12-21 09:50:00,51.46,51.5,51.24,51.24,580480.0,51.151,51.1908,50.9323,50.9323,580480.0
2018-12-21 09:55:00,51.3,51.43,51.23,51.34,489220.0,50.992,51.1212,50.9224,51.0317,489220.0
2018-12-21 10:00:00,51.36,51.4,51.0,51.04,434240.0,51.0516,51.0914,50.6938,50.7335,434240.0
2018-12-21 10:05:00,51.05,51.12,50.88,51.04,588900.0,50.7435,50.813,50.5745,50.7335,588900.0
2018-12-21 10:10:00,51.06,51.46,51.06,51.42,634800.0,50.7534,51.151,50.7534,51.1112,634800.0
2018-12-21 10:15:00,51.42,51.88,51.4,51.69,506120.0,51.1112,51.5685,51.0914,51.3796,506120.0
2018-12-21 10:20:00,51.76,51.8,51.56,51.65,688020.0,51.4492,51.489,51.2504,51.3399,688020.0
2018-12-21 10:25:00,51.61,51.68,51.45,51.66,427120.0,51.3001,51.3697,51.1411,51.3498,427120.0
2018-12-21 10:30:00,51.68,51.71,51.39,51.41,433300.0,51.3697,51.3995,51.0814,51.1013,433300.0
2018-12-21 10:35:00,51.39,51.4,51.15,51.18,311160.0,51.0814,51.0914,50.8429,50.8727,311160.0
2018-12-21 10:40:00,51.16,51.21,51.03,51.11,314400.0,50.8528,50.9025,50.7236,50.8031,314400.0
2018-12-21 10:45:00,51.1,51.19,51.06,51.07,355640.0,50.7932,50.8826,50.7534,50.7633,355640.0
2018-12-21 10:50:00,51.08,51.11,50.87,50.91,652780.0,50.7733,50.8031,50.5645,50.6043,652780.0
2018-12-21 10:55:00,50.93,51.04,50.85,50.93,635040.0,50.6242,50.7335,50.5447,50.6242,635040.0
2018-12-21 11:00:00,50.91,50.92,50.61,50.63,571420.0,50.6043,50.6142,50.3061,50.326,571420.0
2018-12-21 11:05:00,50.68,50.71,50.37,50.41,476780.0,50.3757,50.4055,50.0675,50.1073,476780.0
2018-12-21 11:10:00,50.42,50.59,50.33,50.38,442400.0,50.1172,50.2862,50.0278,50.0775,442400.0
2018-12-21 11:15:00,50.34,50.54,50.34,50.46,513260.0,50.0377,50.2365,50.0377,50.157,513260.0
2018-12-21 11:20:00,50.44,50.57,50.36,50.36,580560.0,50.1371,50.2663,50.0576,50.0576,580560.0
2018-12-21 11:25:00,50.39,50.5,50.23,50.47,623140.0,50.0874,50.1968,49.9284,50.1669,623140.0
2018-12-21 11:30:00,50.48,50.55,50.37,50.47,391240.0,50.1769,50.2465,50.0675,50.1669,391240.0
2018-12-21 11:35:00,50.46,50.46,50.2,50.23,325640.0,50.157,50.157,49.8986,49.9284,325640.0
2018-12-21 11:40:00,50.23,50.36,50.15,50.3,475480.0,49.9284,50.0576,49.8489,49.998,475480.0
2018-12-21 11:45:00,50.3,50.34,50.07,50.07,700440.0,49.998,50.0377,49.7693,49.7693,700440.0
2018-12-21 11:50:00,50.08,50.26,50.03,50.17,518180.0,49.7793,49.9582,49.7296,49.8687,518180.0
2018-12-21 11:55:00,50.17,50.26,49.88,49.9,1006240.0,49.8687,49.9582,49.5805,49.6004,1006240.0
2018-12-21 12:00:00,49.93,49.95,49.79,49.85,737380.0,49.6302,49.6501,49.491,49.5507,737380.0
2018-12-21 12:05:00,49.84,49.86,49.55,49.67,865420.0,49.5407,49.5606,49.2525,49.3717,865420.0
2018-12-21 12:10:00,49.63,49.72,49.52,49.54,665400.0,49.332,49.4214,49.2226,49.2425,665400.0
2018-12-21 12:15:00,49.52,49.7,49.52,49.56,451340.0,49.2226,49.4016,49.2226,49.2624,451340.0
2018-12-21 12:20:00,49.57,49.61,49.44,49.49,802740.0,49.2723,49.3121,49.1431,49.1928,802740.0
2018-12-21 12:25:00,49.51,49.57,49.37,49.42,600440.0,49.2127,49.2723,49.0735,49.1232,600440.0
2018-12-21 12:30:00,49.4,49.55,49.21,49.53,891820.0,49.1034,49.2525,48.9145,49.2326,891820.0
2018-12-21 12:35:00,49.56,49.8,49.55,49.76,569220.0,49.2624,49.501,49.2525,49.4612,569220.0
2018-12-21 12:40:00,49.76,49.92,49.68,49.88,605520.0,49.4612,49.6202,49.3817,49.5805,605520.0
2018-12-21 12:45:00,49.89,50.1,49.88,49.94,964640.0,49.5904,49.7992,49.5805,49.6401,964640.0
2018-12-21 12:50:00,49.93,49.95,49.55,49.55,656320.0,49.6302,49.6501,49.2525,49.2525,656320.0
2018-12-21 12:55:00,49.55,49.83,49.5,49.56,536060.0,49.2525,49.5308,49.2028,49.2624,536060.0
2018-12-21 13:00:00,49.57,49.77,49.57,49.68,493540.0,49.2723,49.4711,49.2723,49.3817,493540.0
2018-12-21 13:05:00,49.66,49.72,49.49,49.71,350600.0,49.3618,49.4214,49.1928,49.4115,350600.0
2018-12-21 13:10:00,49.71,49.83,49.63,49.71,548280.0,49.4115,49.5308,49.332,49.4115,548280.0
2018-12-21 13:15:00,49.7,49.79,49.6,49.7,592040.0,49.4016,49.491,49.3022,49.4016,592040.0
2018-12-21 13:20:00,49.72,49.95,49.69,49.89,354440.0,49.4214,49.6501,49.3916,49.5904,354440.0
2018-12-21 13:25:00,49.9,50.0,49.7,49.75,355940.0,49.6004,49.6998,49.4016,49.4513,355940.0
2018-12-21 13:30:00,49.77,49.96,49.72,49.92,375280.0,49.4711,49.66,49.4214,49.6202,375280.0
2018-12-21 13:35:00,49.92,49.96,49.79,49.9,219360.0,49.6202,49.66,49.491,49.6004,219360.0
2018-12-21 13:40:00,49.91,49.99,49.85,49.96,488300.0,49.6103,49.6898,49.5507,49.66,488300.0
2018-12-21 13:45:00,49.97,49.98,49.83,49.93,425440.0,49.6699,49.6799,49.5308,49.6302,425440.0
2018-12-21 13:50:00,49.93,50.01,49.74,49.8,333140.0,49.6302,49.7097,49.4413,49.501,333140.0
2018-12-21 13:55:00,49.83,49.89,49.79,49.84,122960.0,49.5308,49.5904,49.491,49.5407,122960.0
2018-12-21 14:00:00,49.82,49.95,49.75,49.82,220540.0,49.5208,49.6501,49.4513,49.5208,220540.0
2018-12-21 14:05:00,49.82,49.94,49.77,49.9,284280.0,49.5208,49.6401,49.4711,49.6004,284280.0
2018-12-21 14:10:00,49.92,50.01,49.68,49.72,398040.0,49.6202,49.7097,49.3817,49.4214,398040.0
2018-12-21 14:15:00,49.75,49.99,49.69,49.96,241300.0,49.4513,49.6898,49.3916,49.66,241300.0
2018-12-21 14:20:00,49.99,50.1,49.86,49.86,581620.0,49.6898,49.7992,49.5606,49.5606,581620.0
2018-12-21 14:25:00,49.88,49.94,49.74,49.84,303440.0,49.5805,49.6401,49.4413,49.5407,303440.0
2018-12-21 14:30:00,49.82,49.89,49.75,49.81,292220.0,49.5208,49.5904,49.4513,49.5109,292220.0
2018-12-21 14:35:00,49.81,49.95,49.81,49.85,124860.0,49.5109,49.6501,49.5109,49.5507,124860.0
2018-12-21 14:40:00,49.86,49.88,49.61,49.63,380260.0,49.5606,49.5805,49.3121,49.332,380260.0
2018-12-21 14:45:00,49.63,49.76,49.59,49.66,433200.0,49.332,49.4612,49.2922,49.3618,433200.0
2018-12-21 14:50:00,49.67,49.91,49.63,49.65,312100.0,49.3717,49.6103,49.332,49.3519,312100.0
2018-12-21 14:55:00,49.68,49.71,49.57,49.7,443400.0,49.3817,49.4115,49.2723,49.4016,443400.0
2018-12-21 15:00:00,49.71,49.82,49.66,49.82,279600.0,49.4115,49.5208,49.3618,49.5208,279600.0
2018-12-21 15:05:00,49.82,49.83,49.68,49.77,371900.0,49.5208,49.5308,49.3817,49.4711,371900.0
2018-12-21 15:10:00,49.75,49.76,49.56,49.58,502520.0,49.4513,49.4612,49.2624,49.2823,502520.0
2018-12-21 15:15:00,49.6,49.65,49.45,49.54,488720.0,49.3022,49.3519,49.1531,49.2425,488720.0
2018-12-21 15:20:00,49.5,49.66,49.5,49.6,528140.0,49.2028,49.3618,49.2028,49.3022,528140.0
2018-12-21 15:25:00,49.57,49.57,49.3,49.3,754640.0,49.2723,49.2723,49.004,49.004,754640.0
2018-12-21 15:30:00,49.3,49.42,49.28,49.35,982860.0,49.004,49.1232,48.9841,49.0537,982860.0
2018-12-21 15:35:00,49.35,49.36,49.09,49.11,893200.0,49.0537,49.0636,48.7952,48.8151,893200.0
2018-12-21 15:40:00,49.12,49.39,49.06,49.31,891660.0,48.825,49.0934,48.7654,49.0139,891660.0
2018-12-21 15:45:00,49.34,49.43,49.25,49.32,824960.0,49.0437,49.1332,48.9543,49.0238,824960.0
2018-12-21 15:50:00,49.33,49.35,49.13,49.28,2128880.0,49.0338,49.0537,48.835,48.9841,2128880.0
2018-12-21 15:55:00,49.3,49.64,49.25,49.56,4308500.0,49.004,49.3419,48.9543,49.2624,4308500.0
2018-12-24 09:30:00,49.25,49.73,49.12,49.73,1962160.0,48.9543,49.4314,48.825,49.4314,1962160.0
2018-12-24 09:35:00,49.69,49.73,49.27,49.58,635380.0,49.3916,49.4314,48.9741,49.2823,635380.0
2018-12-24 09:40:00,49.61,49.65,49.26,49.3,724820.0,49.3121,49.3519,48.9642,49.004,724820.0
2018-12-24 09:45:00,49.3,49.31,48.88,49.03,1057060.0,49.004,49.0139,48.5865,48.7356,1057060.0
2018-12-24 09:50:00,49.0,49.19,48.96,49.14,817360.0,48.7058,48.8946,48.666,48.8449,817360.0
2018-12-24 09:55:00,49.17,49.39,49.07,49.38,542100.0,48.8747,49.0934,48.7753,49.0835,542100.0
2018-12-24 10:00:00,49.39,49.71,49.35,49.58,973880.0,49.0934,49.4115,49.0537,49.2823,973880.0
2018-12-24 10:05:00,49.59,49.68,49.36,49.64,652660.0,49.2922,49.3817,49.0636,49.3419,652660.0
2018-12-24 10:10:00,49.67,49.89,49.58,49.84,747780.0,49.3717,49.5904,49.2823,49.5407,747780.0
2018-12-24 10:15:00,49.8,49.86,49.65,49.81,327480.0,49.501,49.5606,49.3519,49.5109,327480.0
2018-12-24 10:20:00,49.85,49.9,49.67,49.82,412980.0,49.5507,49.6004,49.3717,49.5208,412980.0
2018-12-24 10:25:00,49.82,49.92,49.8,49.88,472280.0,49.5208,49.6202,49.501,49.5805,472280.0
2018-12-24 10:30:00,49.92,50.1,49.92,50.05,446040.0,49.6202,49.7992,49.6202,49.7495,446040.0
2018-12-24 10:35:00,50.06,50.3,50.0,50.24,484500.0,49.7594,49.998,49.6998,49.9383,484500.0
2018-12-24 10:40:00,50.24,50.61,50.24,50.54,510680.0,49.9383,50.3061,49.9383,50.2365,510680.0
2018-12-24 10:45:00,50.51,50.51,50.24,50.39,237580.0,50.2067,50.2067,49.9383,50.0874,237580.0
2018-12-24 10:50:00,50.39,50.4,50.03,50.03,435440.0,50.0874,50.0974,49.7296,49.7296,435440.0
2018-12-24 10:55:00,50.02,50.14,49.93,50.14,320000.0,49.7196,49.8389,49.6302,49.8389,320000.0
2018-12-24 11:00:00,50.12,50.25,49.82,49.83,310920.0,49.819,49.9483,49.5208,49.5308,310920.0
2018-12-24 11:05:00,49.82,50.03,49.75,49.88,519040.0,49.5208,49.7296,49.4513,49.5805,519040.0
2018-12-24 11:10:00,49.88,49.96,49.7,49.96,388200.0,49.5805,49.66,49.4016,49.66,388200.0
2018-12-24 11:15:00,49.94,49.94,49.66,49.88,259520.0,49.6401,49.6401,49.3618,49.5805,259520.0
2018-12-24 11:20:00,49.86,49.97,49.75,49.78,321620.0,49.5606,49.6699,49.4513,49.4811,321620.0
2018-12-24 11:25:00,49.8,49.88,49.68,49.8,303720.0,49.501,49.5805,49.3817,49.501,303720.0
2018-12-24 11:30:00,49.76,49.97,49.76,49.86,198320.0,49.4612,49.6699,49.4612,49.5606,198320.0
2018-12-24 11:35:00,49.91,49.94,49.81,49.94,181540.0,49.6103,49.6401,49.5109,49.6401,181540.0
2018-12-24 11:40:00,49.95,50.0,49.79,49.89,256040.0,49.6501,49.6998,49.491,49.5904,256040.0
2018-12-24 11:45:00,49.87,49.89,49.55,49.6,272660.0,49.5705,49.5904,49.2525,49.3022,272660.0
2018-12-24 11:50:00,49.59,49.77,49.59,49.74,315220.0,49.2922,49.4711,49.2922,49.4413,315220.0
2018-12-24 11:55:00,49.72,49.83,49.67,49.7,259620.0,49.4214,49.5308,49.3717,49.4016,259620.0
2018-12-24 12:00:00,49.75,49.91,49.73,49.9,194620.0,49.4513,49.6103,49.4314,49.6004,194620.0
2018-12-24 12:05:00,49.86,49.93,49.75,49.75,196760.0,49.5606,49.6302,49.4513,49.4513,196760.0
2018-12-24 12:10:00,49.72,49.8,49.6,49.73,252600.0,49.4214,49.501,49.3022,49.4314,252600.0
2018-12-24 12:15:00,49.74,49.81,49.7,49.74,218520.0,49.4413,49.5109,49.4016,49.4413,218520.0
2018-12-24 12:20:00,49.74,49.74,49.58,49.72,225860.0,49.4413,49.4413,49.2823,49.4214,225860.0
2018-12-24 12:25:00,49.73,49.91,49.65,49.66,405920.0,49.4314,49.6103,49.3519,49.3618,405920.0
2018-12-24 12:30:00,49.68,49.74,49.59,49.74,272320.0,49.3817,49.4413,49.2922,49.4413,272320.0
2018-12-24 12:35:00,49.75,49.84,49.66,49.8,350640.0,49.4513,49.5407,49.3618,49.501,350640.0
2018-12-24 12:40:00,49.77,49.81,49.6,49.61,434060.0,49.4711,49.5109,49.3022,49.3121,434060.0
2018-12-24 12:45:00,49.58,49.91,49.53,49.89,856780.0,49.2823,49.6103,49.2326,49.5904,856780.0
2018-12-24 12:50:00,49.88,49.91,49.74,49.81,537800.0,49.5805,49.6103,49.4413,49.5109,537800.0
2018-12-24 12:55:00,49.81,49.81,49.2,49.21,1942120.0,49.5109,49.5109,48.9046,48.9145,1942120.0
2018-12-26 09:30:00,49.9,50.63,49.88,50.42,1443740.0,49.6004,50.326,49.5805,50.1172,1443740.0
2018-12-26 09:35:00,50.45,50.72,50.39,50.58,740960.0,50.1471,50.4154,50.0874,50.2763,740960.0
2018-12-26 09:40:00,50.55,50.64,50.3,50.4,483940.0,50.2465,50.3359,49.998,50.0974,483940.0
2018-12-26 09:45:00,50.32,50.36,50.11,50.35,268200.0,50.0178,50.0576,49.8091,50.0477,268200.0
2018-12-26 09:50:00,50.38,50.53,50.3,50.35,169480.0,50.0775,50.2266,49.998,50.0477,169480.0
2018-12-26 09:55:00,50.36,50.37,50.07,50.12,237580.0,50.0576,50.0675,49.7693,49.819,237580.0
2018-12-26 10:00:00,50.1,50.34,50.08,50.11,322860.0,49.7992,50.0377,49.7793,49.8091,322860.0
2018-12-26 10:05:00,50.1,50.2,49.91,50.14,584000.0,49.7992,49.8986,49.6103,49.8389,584000.0
2018-12-26 10:10:00,50.18,50.19,49.75,49.78,468280.0,49.8787,49.8886,49.4513,49.4811,468280.0
2018-12-26 10:15:00,49.76,49.88,49.65,49.82,511680.0,49.4612,49.5805,49.3519,49.5208,511680.0
2018-12-26 10:20:00,49.79,50.03,49.77,49.95,256060.0,49.491,49.7296,49.4711,49.6501,256060.0
2018-12-26 10:25:00,49.94,50.1,49.93,49.93,165900.0,49.6401,49.7992,49.6302,49.6302,165900.0
2018-12-26 10:30:00,49.96,50.02,49.84,49.91,355580.0,49.66,49.7196,49.5407,49.6103,355580.0
2018-12-26 10:35:00,49.92,49.92,49.76,49.8,276740.0,49.6202,49.6202,49.4612,49.501,276740.0
2018-12-26 10:40:00,49.78,49.83,49.72,49.8,283440.0,49.4811,49.5308,49.4214,49.501,283440.0
2018-12-26 10:45:00,49.8,49.95,49.8,49.86,204640.0,49.501,49.6501,49.501,49.5606,204640.0
2018-12-26 10:50:00,49.93,49.99,49.69,49.7,310740.0,49.6302,49.6898,49.3916,49.4016,310740.0
2018-12-26 10:55:00,49.72,49.82,49.66,49.73,379280.0,49.4214,49.5208,49.3618,49.4314,379280.0
2018-12-26 11:00:00,49.74,49.89,49.63,49.89,248340.0,49.4413,49.5904,49.332,49.5904,248340.0
2018-12-26 11:05:00,49.87,49.92,49.75,49.85,237580.0,49.5705,49.6202,49.4513,49.5507,237580.0
2018-12-26 11:10:00,49.91,49.99,49.86,49.95,246540.0,49.6103,49.6898,49.5606,49.6501,246540.0
2018-12-26 11:15:00,49.91,50.15,49.91,50.06,287800.0,49.6103,49.8489,49.6103,49.7594,287800.0
2018-12-26 11:20:00,50.06,50.11,49.94,50.01,346900.0,49.7594,49.8091,49.6401,49.7097,346900.0
2018-12-26 11:25:00,49.97,50.18,49.96,50.14,187920.0,49.6699,49.8787,49.66,49.8389,187920.0
2018-12-26 11:30:00,50.13,50.27,50.1,50.21,381580.0,49.829,49.9681,49.7992,49.9085,381580.0
2018-12-26 11:35:00,50.21,50.37,50.15,50.35,323560.0,49.9085,50.0675,49.8489,50.0477,323560.0
2018-12-26 11:40:00,50.37,50.5,50.35,50.4,272240.0,50.0675,50.1968,50.0477,50.0974,272240.0
2018-12-26 11:45:00,50.35,50.45,50.26,50.42,163340.0,50.0477,50.1471,49.9582,50.1172,163340.0
2018-12-26 11:50:00,50.39,50.39,50.3,50.39,269100.0,50.0874,50.0874,49.998,50.0874,269100.0
2018-12-26 11:55:00,50.35,50.64,50.32,50.62,392960.0,50.0477,50.3359,50.0178,50.316,392960.0
2018-12-26 12:00:00,50.65,50.67,50.55,50.6,205240.0,50.3459,50.3657,50.2465,50.2962,205240.0
2018-12-26 12:05:00,50.65,50.79,50.65,50.79,285640.0,50.3459,50.485,50.3459,50.485,285640.0
2018-12-26 12:10:00,50.7,51.01,50.69,50.96,295880.0,50.3956,50.7037,50.3856,50.654,295880.0
2018-12-26 12:15:00,50.92,50.95,50.85,50.91,583800.0,50.6142,50.6441,50.5447,50.6043,583800.0
2018-12-26 12:20:00,50.93,50.97,50.74,50.9,131220.0,50.6242,50.6639,50.4353,50.5944,131220.0
2018-12-26 12:25:00,50.88,51.0,50.78,50.82,198400.0,50.5745,50.6938,50.4751,50.5148,198400.0
2018-12-26 12:30:00,50.8,50.95,50.75,50.91,158700.0,50.495,50.6441,50.4453,50.6043,158700.0
2018-12-26 12:35:00,50.95,51.11,50.87,51.03,284020.0,50.6441,50.8031,50.5645,50.7236,284020.0
2018-12-26 12:40:00,51.04,51.05,50.92,51.03,220480.0,50.7335,50.7435,50.6142,50.7236,220480.0
2018-12-26 12:45:00,51.01,51.14,51.01,51.03,131180.0,50.7037,50.8329,50.7037,50.7236,131180.0
2018-12-26 12:50:00,51.02,51.16,51.0,51.15,113000.0,50.7136,50.8528,50.6938,50.8429,113000.0
2018-12-26 12:55:00,51.15,51.22,51.12,51.13,114000.0,50.8429,50.9124,50.813,50.823,114000.0
2018-12-26 13:00:00,51.15,51.19,50.96,51.01,178680.0,50.8429,50.8826,50.654,50.7037,178680.0
2018-12-26 13:05:00,50.93,50.96,50.8,50.94,185260.0,50.6242,50.654,50.495,50.6341,185260.0
2018-12-26 13:10:00,50.9,50.98,50.77,50.85,200820.0,50.5944,50.6739,50.4651,50.5447,200820.0
2018-12-26 13:15:00,50.83,50.86,50.74,50.79,110020.0,50.5248,50.5546,50.4353,50.485,110020.0
2018-12-26 13:20:00,50.75,50.95,50.75,50.9,163840.0,50.4453,50.6441,50.4453,50.5944,163840.0
2018-12-26 13:25:00,50.89,51.05,50.87,51.01,139100.0,50.5844,50.7435,50.5645,50.7037,139100.0
2018-12-26 13:30:00,51.04,51.16,51.0,51.1,167460.0,50.7335,50.8528,50.6938,50.7932,167460.0
2018-12-26 13:35:00,51.06,51.17,51.02,51.15,116040.0,50.7534,50.8627,50.7136,50.8429,116040.0
2018-12-26 13:40:00,51.15,51.24,51.11,51.11,213960.0,50.8429,50.9323,50.8031,50.8031,213960.0
2018-12-26 13:45:00,51.15,51.25,51.15,51.22,248900.0,50.8429,50.9423,50.8429,50.9124,248900.0
2018-12-26 13:50:00,51.23,51.37,51.2,51.37,150660.0,50.9224,51.0615,50.8926,51.0615,150660.0
2018-12-26 13:55:00,51.35,51.4,51.31,51.37,150320.0,51.0417,51.0914,51.0019,51.0615,150320.0
2018-12-26 14:00:00,51.4,51.4,51.28,51.34,164000.0,51.0914,51.0914,50.9721,51.0317,164000.0
2018-12-26 14:05:00,51.33,51.33,51.15,51.26,169580.0,51.0218,51.0218,50.8429,50.9522,169580.0
2018-12-26 14:10:00,51.24,51.36,51.19,51.19,112400.0,50.9323,51.0516,50.8826,50.8826,112400.0
2018-12-26 14:15:00,51.19,51.29,51.01,51.01,221140.0,50.8826,50.982,50.7037,50.7037,221140.0
2018-12-26 14:20:00,51.01,51.05,50.94,51.04,155420.0,50.7037,50.7435,50.6341,50.7335,155420.0
2018-12-26 14:25:00,51.05,51.05,50.92,51.02,132800.0,50.7435,50.7435,50.6142,50.7136,132800.0
2018-12-26 14:30:00,51.03,51.24,51.03,51.23,91280.0,50.7236,50.9323,50.7236,50.9224,91280.0
2018-12-26 14:35:00,51.22,51.28,51.11,51.2,167720.0,50.9124,50.9721,50.8031,50.8926,167720.0
2018-12-26 14:40:00,51.22,51.27,51.06,51.19,121000.0,50.9124,50.9621,50.7534,50.8826,121000.0
2018-12-26 14:45:00,51.2,51.25,51.11,51.11,174460.0,50.8926,50.9423,50.8031,50.8031,174460.0
2018-12-26 14:50:00,51.13,51.25,51.13,51.23,97960.0,50.823,50.9423,50.823,50.9224,97960.0
2018-12-26 14:55:00,51.21,51.35,51.1,51.35,149640.0,50.9025,51.0417,50.7932,51.0417,149640.0
2018-12-26 15:00:00,51.34,51.41,51.2,51.27,276580.0,51.0317,51.1013,50.8926,50.9621,276580.0
2018-12-26 15:05:00,51.26,51.4,51.25,51.4,203060.0,50.9522,51.0914,50.9423,51.0914,203060.0
2018-12-26 15:10:00,51.37,51.52,51.36,51.52,252280.0,51.0615,51.2106,51.0516,51.2106,252280.0
2018-12-26 15:15:00,51.51,51.52,51.38,51.38,272220.0,51.2007,51.2106,51.0715,51.0715,272220.0
2018-12-26 15:20:00,51.38,51.5,51.38,51.48,264180.0,51.0715,51.1908,51.0715,51.1709,264180.0
2018-12-26 15:25:00,51.47,51.59,51.46,51.56,321320.0,51.1609,51.2802,51.151,51.2504,321320.0
2018-12-26 15:30:00,51.59,51.75,51.54,51.71,294460.0,51.2802,51.4393,51.2305,51.3995,294460.0
2018-12-26 15:35:00,51.7,51.84,51.67,51.83,383260.0,51.3896,51.5287,51.3597,51.5188,383260.0
2018-12-26 15:40:00,51.83,52.01,51.73,51.93,559900.0,51.5188,51.6977,51.4194,51.6182,559900.0
2018-12-26 15:45:00,52.04,52.09,51.89,51.96,568620.0,51.7275,51.7772,51.5784,51.648,568620.0
2018-12-26 15:50:00,51.96,52.25,51.95,52.21,721800.0,51.648,51.9363,51.6381,51.8965,721800.0
2018-12-26 15:55:00,52.24,52.42,52.24,52.42,2171760.0,51.9263,52.1052,51.9263,52.1052,2171760.0
2018-12-27 09:30:00,51.31,51.53,51.05,51.45,1789880.0,51.0019,51.2206,50.7435,51.1411,1789880.0
2018-12-27 09:35:00,51.46,52.08,51.32,51.85,960060.0,51.151,51.7673,51.0118,51.5387,960060.0
2018-12-27 09:40:00,51.89,52.0,51.73,51.81,397880.0,51.5784,51.6878,51.4194,51.4989,397880.0
2018-12-27 09:45:00,51.79,51.84,51.26,51.37,438780.0,51.479,51.5287,50.9522,51.0615,438780.0
2018-12-27 09:50:00,51.37,51.55,51.35,51.35,564260.0,51.0615,51.2405,51.0417,51.0417,564260.0
2018-12-27 09:55:00,51.39,51.63,51.32,51.59,334960.0,51.0814,51.32,51.0118,51.2802,334960.0
2018-12-27 10:00:00,51.57,51.84,51.51,51.6,377540.0,51.2603,51.5287,51.2007,51.2902,377540.0
2018-12-27 10:05:00,51.6,51.66,51.37,51.4,280480.0,51.2902,51.3498,51.0615,51.0914,280480.0
2018-12-27 10:10:00,51.37,51.44,51.29,51.41,341300.0,51.0615,51.1311,50.982,51.1013,341300.0
2018-12-27 10:15:00,51.45,51.53,51.06,51.06,473940.0,51.1411,51.2206,50.7534,50.7534,473940.0
2018-12-27 10:20:00,51.06,51.27,51.06,51.13,173720.0,50.7534,50.9621,50.7534,50.823,173720.0
2018-12-27 10:25:00,51.17,51.2,51.1,51.16,153620.0,50.8627,50.8926,50.7932,50.8528,153620.0
2018-12-27 10:30:00,51.06,51.28,51.01,51.25,230980.0,50.7534,50.9721,50.7037,50.9423,230980.0
2018-12-27 10:35:00,51.31,51.32,51.15,51.17,278820.0,51.0019,51.0118,50.8429,50.8627,278820.0
2018-12-27 10:40:00,51.17,51.52,51.17,51.52,286180.0,50.8627,51.2106,50.8627,51.2106,286180.0
2018-12-27 10:45:00,51.48,51.57,51.41,51.55,492900.0,51.1709,51.2603,51.1013,51.2405,492900.0
2018-12-27 10:50:00,51.52,51.56,51.33,51.35,150240.0,51.2106,51.2504,51.0218,51.0417,150240.0
2018-12-27 10:55:00,51.35,51.43,51.3,51.37,271360.0,51.0417,51.1212,50.992,51.0615,271360.0
2018-12-27 11:00:00,51.36,51.38,51.24,51.32,181480.0,51.0516,51.0715,50.9323,51.0118,181480.0
2018-12-27 11:05:00,51.33,51.34,51.18,51.26,180220.0,51.0218,51.0317,50.8727,50.9522,180220.0
2018-12-27 11:10:00,51.31,51.4,51.28,51.31,80360.0,51.0019,51.0914,50.9721,51.0019,80360.0
2018-12-27 11:15:00,51.34,51.48,51.31,51.43,152780.0,51.0317,51.1709,51.0019,51.1212,152780.0
2018-12-27 11:20:00,51.43,51.45,51.2,51.2,133880.0,51.1212,51.1411,50.8926,50.8926,133880.0
2018-12-27 11:25:00,51.24,51.49,51.2,51.44,190220.0,50.9323,51.1808,50.8926,51.1311,190220.0
2018-12-27 11:30:00,51.46,51.53,51.32,51.32,235720.0,51.151,51.2206,51.0118,51.0118,235720.0
2018-12-27 11:35:00,51.34,51.36,51.2,51.29,191360.0,51.0317,51.0516,50.8926,50.982,191360.0
2018-12-27 11:40:00,51.27,51.27,51.02,51.06,363840.0,50.9621,50.9621,50.7136,50.7534,363840.0
2018-12-27 11:45:00,51.05,51.07,50.97,51.03,194800.0,50.7435,50.7633,50.6639,50.7236,194800.0
2018-12-27 11:50:00,51.04,51.19,50.98,50.98,148000.0,50.7335,50.8826,50.6739,50.6739,148000.0
2018-12-27 11:55:00,51.02,51.14,50.93,51.09,153340.0,50.7136,50.8329,50.6242,50.7832,153340.0
2018-12-27 12:00:00,51.09,51.14,50.97,50.97,104520.0,50.7832,50.8329,50.6639,50.6639,104520.0
2018-12-27 12:05:00,50.98,51.07,50.97,51.03,88020.0,50.6739,50.7633,50.6639,50.7236,88020.0
2018-12-27 12:10:00,51.0,51.01,50.94,50.97,102680.0,50.6938,50.7037,50.6341,50.6639,102680.0
2018-12-27 12:15:00,50.99,51.13,50.99,51.09,103640.0,50.6838,50.823,50.6838,50.7832,103640.0
2018-12-27 12:20:00,51.06,51.09,50.99,51.09,114720.0,50.7534,50.7832,50.6838,50.7832,114720.0
2018-12-27 12:25:00,51.1,51.1,50.77,50.81,273840.0,50.7932,50.7932,50.4651,50.5049,273840.0
2018-12-27 12:30:00,50.82,50.88,50.72,50.82,229480.0,50.5148,50.5745,50.4154,50.5148,229480.0
2018-12-27 12:35:00,50.83,50.94,50.79,50.94,95540.0,50.5248,50.6341,50.485,50.6341,95540.0
2018-12-27 12:40:00,50.89,50.91,50.7,50.71,165000.0,50.5844,50.6043,50.3956,50.4055,165000.0
2018-12-27 12:45:00,50.71,50.9,50.68,50.8,130000.0,50.4055,50.5944,50.3757,50.495,130000.0
2018-12-27 12:50:00,50.76,50.96,50.76,50.96,98540.0,50.4552,50.654,50.4552,50.654,98540.0
2018-12-27 12:55:00,50.94,50.96,50.81,50.92,148000.0,50.6341,50.654,50.5049,50.6142,148000.0
2018-12-27 13:00:00,50.9,51.01,50.85,50.88,167340.0,50.5944,50.7037,50.5447,50.5745,167340.0
2018-12-27 13:05:00,50.89,51.0,50.89,50.98,145500.0,50.5844,50.6938,50.5844,50.6739,145500.0
2018-12-27 13:10:00,51.0,51.04,50.92,50.98,192440.0,50.6938,50.7335,50.6142,50.6739,192440.0
2018-12-27 13:15:00,50.97,51.0,50.87,50.91,153480.0,50.6639,50.6938,50.5645,50.6043,153480.0
2018-12-27 13:20:00,50.91,50.92,50.82,50.84,161000.0,50.6043,50.6142,50.5148,50.5347,161000.0
2018-12-27 13:25:00,50.83,50.88,50.77,50.8,271980.0,50.5248,50.5745,50.4651,50.495,271980.0
2018-12-27 13:30:00,50.8,50.9,50.78,50.89,99480.0,50.495,50.5944,50.4751,50.5844,99480.0
2018-12-27 13:35:00,50.88,50.89,50.79,50.82,86960.0,50.5745,50.5844,50.485,50.5148,86960.0
2018-12-27 13:40:00,50.78,50.83,50.75,50.8,152640.0,50.4751,50.5248,50.4453,50.495,152640.0
2018-12-27 13:45:00,50.79,50.83,50.55,50.59,183280.0,50.485,50.5248,50.2465,50.2862,183280.0
2018-12-27 13:50:00,50.59,50.6,50.36,50.39,478100.0,50.2862,50.2962,50.0576,50.0874,478100.0
2018-12-27 13:55:00,50.42,50.59,50.4,50.57,203320.0,50.1172,50.2862,50.0974,50.2663,203320.0
2018-12-27 14:00:00,50.5,50.54,50.43,50.52,253840.0,50.1968,50.2365,50.1272,50.2166,253840.0
2018-12-27 14:05:00,50.51,50.61,50.45,50.45,187240.0,50.2067,50.3061,50.1471,50.1471,187240.0
2018-12-27 14:10:00,50.44,50.5,50.38,50.46,117860.0,50.1371,50.1968,50.0775,50.157,117860.0
2018-12-27 14:15:00,50.42,50.52,50.35,50.5,289740.0,50.1172,50.2166,50.0477,50.1968,289740.0
2018-12-27 14:20:00,50.51,50.71,50.5,50.7,269540.0,50.2067,50.4055,50.1968,50.3956,269540.0
2018-12-27 14:25:00,50.71,50.86,50.71,50.85,332420.0,50.4055,50.5546,50.4055,50.5447,332420.0
2018-12-27 14:30:00,50.87,50.9,50.71,50.77,150340.0,50.5645,50.5944,50.4055,50.4651,150340.0
2018-12-27 14:35:00,50.76,50.82,50.71,50.77,100240.0,50.4552,50.5148,50.4055,50.4651,100240.0
2018-12-27 14:40:00,50.77,51.07,50.77,51.05,167520.0,50.4651,50.7633,50.4651,50.7435,167520.0
2018-12-27 14:45:00,51.07,51.07,50.89,51.0,151360.0,50.7633,50.7633,50.5844,50.6938,151360.0
2018-12-27 14:50:00,51.01,51.3,50.98,51.13,244620.0,50.7037,50.992,50.6739,50.823,244620.0
2018-12-27 14:55:00,51.12,51.3,51.1,51.3,77000.0,50.813,50.992,50.7932,50.992,77000.0
2018-12-27 15:00:00,51.26,51.26,51.06,51.1,151500.0,50.9522,50.9522,50.7534,50.7932,151500.0
2018-12-27 15:05:00,51.15,51.24,51.06,51.21,159700.0,50.8429,50.9323,50.7534,50.9025,159700.0
2018-12-27 15:10:00,51.17,51.51,51.12,51.51,460260.0,50.8627,51.2007,50.813,51.2007,460260.0
2018-12-27 15:15:00,51.54,51.56,51.4,51.55,318540.0,51.2305,51.2504,51.0914,51.2405,318540.0
2018-12-27 15:20:00,51.55,51.84,51.55,51.84,442800.0,51.2405,51.5287,51.2405,51.5287,442800.0
2018-12-27 15:25:00,51.82,52.04,51.75,51.96,520880.0,51.5088,51.7275,51.4393,51.648,520880.0
2018-12-27 15:30:00,52.0,52.05,51.76,52.0,322440.0,51.6878,51.7375,51.4492,51.6878,322440.0
2018-12-27 15:35:00,52.03,52.27,52.03,52.16,535560.0,51.7176,51.9561,51.7176,51.8468,535560.0
2018-12-27 15:40:00,52.22,52.55,52.2,52.48,610960.0,51.9064,52.2345,51.8866,52.1649,610960.0
2018-12-27 15:45:00,52.45,52.46,52.18,52.36,641980.0,52.1351,52.145,51.8667,52.0456,641980.0
2018-12-27 15:50:00,52.32,52.34,52.08,52.13,604080.0,52.0058,52.0257,51.7673,51.817,604080.0
2018-12-27 15:55:00,52.12,52.67,52.12,52.67,1850400.0,51.807,52.3537,51.807,52.3537,1850400.0
2018-12-28 09:30:00,52.94,53.05,52.33,52.38,2062060.0,52.6221,52.7314,52.0158,52.0655,2062060.0
2018-12-28 09:35:00,52.39,52.75,52.25,52.57,427260.0,52.0754,52.4333,51.9363,52.2543,427260.0
2018-12-28 09:40:00,52.54,52.94,52.5,52.94,604300.0,52.2245,52.6221,52.1848,52.6221,604300.0
2018-12-28 09:45:00,52.94,53.11,52.84,52.84,546420.0,52.6221,52.7911,52.5227,52.5227,546420.0
2018-12-28 09:50:00,52.83,52.92,52.61,52.78,307540.0,52.5128,52.6022,52.2941,52.4631,307540.0
2018-12-28 09:55:00,52.84,52.93,52.69,52.9,306680.0,52.5227,52.6122,52.3736,52.5823,306680.0
2018-12-28 10:00:00,52.9,52.95,52.61,52.65,183560.0,52.5823,52.632,52.2941,52.3339,183560.0
2018-12-28 10:05:00,52.69,52.76,52.56,52.59,214480.0,52.3736,52.4432,52.2444,52.2742,214480.0
2018-12-28 10:10:00,52.56,52.66,52.38,52.44,267220.0,52.2444,52.3438,52.0655,52.1251,267220.0
2018-12-28 10:15:00,52.47,52.6,52.46,52.51,201000.0,52.1549,52.2842,52.145,52.1947,201000.0
2018-12-28 10:20:00,52.52,52.6,52.35,52.39,243440.0,52.2046,52.2842,52.0357,52.0754,243440.0
2018-12-28 10:25:00,52.39,52.4,52.29,52.36,191620.0,52.0754,52.0854,51.976,52.0456,191620.0
2018-12-28 10:30:00,52.34,52.48,52.32,52.41,102740.0,52.0257,52.1649,52.0058,52.0953,102740.0
2018-12-28 10:35:00,52.36,52.38,52.15,52.33,196340.0,52.0456,52.0655,51.8369,52.0158,196340.0
2018-12-28 10:40:00,52.34,52.48,52.33,52.35,266760.0,52.0257,52.1649,52.0158,52.0357,266760.0
2018-12-28 10:45:00,52.35,52.63,52.35,52.56,204840.0,52.0357,52.314,52.0357,52.2444,204840.0
2018-12-28 10:50:00,52.59,52.71,52.54,52.55,176360.0,52.2742,52.3935,52.2245,52.2345,176360.0
2018-12-28 10:55:00,52.55,52.55,52.35,52.35,118540.0,52.2345,52.2345,52.0357,52.0357,118540.0
2018-12-28 11:00:00,52.39,52.42,52.31,52.33,120840.0,52.0754,52.1052,51.9959,52.0158,120840.0
2018-12-28 11:05:00,52.36,52.47,52.25,52.47,194400.0,52.0456,52.1549,51.9363,52.1549,194400.0
2018-12-28 11:10:00,52.5,52.53,52.39,52.44,120520.0,52.1848,52.2146,52.0754,52.1251,120520.0
2018-12-28 11:15:00,52.45,52.6,52.36,52.39,228460.0,52.1351,52.2842,52.0456,52.0754,228460.0
2018-12-28 11:20:00,52.45,52.5,52.33,52.38,149620.0,52.1351,52.1848,52.0158,52.0655,149620.0
2018-12-28 11:25:00,52.38,52.46,52.33,52.44,198480.0,52.0655,52.145,52.0158,52.1251,198480.0
2018-12-28 11:30:00,52.39,52.46,52.25,52.32,253700.0,52.0754,52.145,51.9363,52.0058,253700.0
2018-12-28 11:35:00,52.33,52.62,52.33,52.56,232740.0,52.0158,52.304,52.0158,52.2444,232740.0
2018-12-28 11:40:00,52.55,52.6,52.47,52.47,118920.0,52.2345,52.2842,52.1549,52.1549,118920.0
2018-12-28 11:45:00,52.47,52.55,52.41,52.55,130600.0,52.1549,52.2345,52.0953,52.2345,130600.0
2018-12-28 11:50:00,52.52,52.67,52.49,52.63,134020.0,52.2046,52.3537,52.1748,52.314,134020.0
2018-12-28 11:55:00,52.59,52.65,52.55,52.6,173920.0,52.2742,52.3339,52.2345,52.2842,173920.0
2018-12-28 12:00:00,52.61,52.69,52.56,52.69,148340.0,52.2941,52.3736,52.2444,52.3736,148340.0
2018-12-28 12:05:00,52.65,52.77,52.65,52.71,364480.0,52.3339,52.4531,52.3339,52.3935,364480.0
2018-12-28 12:10:00,52.71,52.72,52.61,52.63,135300.0,52.3935,52.4034,52.2941,52.314,135300.0
2018-12-28 12:15:00,52.65,52.65,52.47,52.52,117560.0,52.3339,52.3339,52.1549,52.2046,117560.0
2018-12-28 12:20:00,52.55,52.72,52.49,52.72,131420.0,52.2345,52.4034,52.1748,52.4034,131420.0
2018-12-28 12:25:00,52.66,52.67,52.53,52.6,93480.0,52.3438,52.3537,52.2146,52.2842,93480.0
2018-12-28 12:30:00,52.66,52.67,52.57,52.64,118540.0,52.3438,52.3537,52.2543,52.3239,118540.0
2018-12-28 12:35:00,52.66,52.79,52.64,52.76,304440.0,52.3438,52.473,52.3239,52.4432,304440.0
2018-12-28 12:40:00,52.79,52.8,52.66,52.7,57580.0,52.473,52.483,52.3438,52.3836,57580.0
2018-12-28 12:45:00,52.66,52.75,52.65,52.65,72120.0,52.3438,52.4333,52.3339,52.3339,72120.0
2018-12-28 12:50:00,52.7,52.76,52.64,52.74,55200.0,52.3836,52.4432,52.3239,52.4233,55200.0
2018-12-28 12:55:00,52.74,52.74,52.59,52.61,110320.0,52.4233,52.4233,52.2742,52.2941,110320.0
2018-12-28 13:00:00,52.62,52.69,52.61,52.63,106960.0,52.304,52.3736,52.2941,52.314,106960.0
2018-12-28 13:05:00,52.59,52.68,52.56,52.66,81280.0,52.2742,52.3637,52.2444,52.3438,81280.0
2018-12-28 13:10:00,52.62,52.75,52.62,52.68,52080.0,52.304,52.4333,52.304,52.3637,52080.0
2018-12-28 13:15:00,52.69,52.69,52.56,52.57,75200.0,52.3736,52.3736,52.2444,52.2543,75200.0
2018-12-28 13:20:00,52.57,52.63,52.4,52.4,175280.0,52.2543,52.314,52.0854,52.0854,175280.0
2018-12-28 13:25:00,52.43,52.47,52.41,52.42,91920.0,52.1152,52.1549,52.0953,52.1052,91920.0
2018-12-28 13:30:00,52.43,52.43,52.26,52.29,92900.0,52.1152,52.1152,51.9462,51.976,92900.0
2018-12-28 13:35:00,52.34,52.42,52.29,52.37,44160.0,52.0257,52.1052,51.976,52.0555,44160.0
2018-12-28 13:40:00,52.37,52.45,52.35,52.38,59920.0,52.0555,52.1351,52.0357,52.0655,59920.0
2018-12-28 13:45:00,52.42,52.58,52.42,52.56,90900.0,52.1052,52.2643,52.1052,52.2444,90900.0
2018-12-28 13:50:00,52.6,52.64,52.52,52.53,57400.0,52.2842,52.3239,52.2046,52.2146,57400.0
2018-12-28 13:55:00,52.54,52.63,52.54,52.59,76100.0,52.2245,52.314,52.2245,52.2742,76100.0
2018-12-28 14:00:00,52.65,52.76,52.64,52.74,115500.0,52.3339,52.4432,52.3239,52.4233,115500.0
2018-12-28 14:05:00,52.77,52.85,52.77,52.85,157940.0,52.4531,52.5327,52.4531,52.5327,157940.0
2018-12-28 14:10:00,52.83,52.93,52.79,52.88,110740.0,52.5128,52.6122,52.473,52.5625,110740.0
2018-12-28 14:15:00,52.95,53.01,52.92,52.92,204640.0,52.632,52.6917,52.6022,52.6022,204640.0
2018-12-28 14:20:00,52.92,52.94,52.82,52.92,169900.0,52.6022,52.6221,52.5028,52.6022,169900.0
2018-12-28 14:25:00,52.92,52.96,52.89,52.9,103280.0,52.6022,52.642,52.5724,52.5823,103280.0
2018-12-28 14:30:00,52.94,52.97,52.9,52.97,58720.0,52.6221,52.6519,52.5823,52.6519,58720.0
2018-12-28 14:35:00,52.95,53.05,52.92,53.05,119780.0,52.632,52.7314,52.6022,52.7314,119780.0
2018-12-28 14:40:00,53.03,53.14,53.02,53.13,182220.0,52.7116,52.8209,52.7016,52.811,182220.0
2018-12-28 14:45:00,53.09,53.14,53.0,53.12,133280.0,52.7712,52.8209,52.6817,52.801,133280.0
2018-12-28 14:50:00,53.1,53.21,53.1,53.17,329240.0,52.7811,52.8905,52.7811,52.8507,329240.0
2018-12-28 14:55:00,53.17,53.19,53.07,53.15,314880.0,52.8507,52.8706,52.7513,52.8308,314880.0
2018-12-28 15:00:00,53.13,53.15,52.95,52.98,181500.0,52.811,52.8308,52.632,52.6619,181500.0
2018-12-28 15:05:00,52.97,52.97,52.65,52.73,316620.0,52.6519,52.6519,52.3339,52.4134,316620.0
2018-12-28 15:10:00,52.69,52.74,52.51,52.74,267740.0,52.3736,52.4233,52.1947,52.4233,267740.0
2018-12-28 15:15:00,52.74,52.87,52.56,52.56,187980.0,52.4233,52.5525,52.2444,52.2444,187980.0
2018-12-28 15:20:00,52.55,52.57,52.46,52.54,172780.0,52.2345,52.2543,52.145,52.2245,172780.0
2018-12-28 15:25:00,52.59,52.64,52.3,52.42,339840.0,52.2742,52.3239,51.986,52.1052,339840.0
2018-12-28 15:30:00,52.42,52.46,52.25,52.37,282860.0,52.1052,52.145,51.9363,52.0555,282860.0
2018-12-28 15:35:00,52.34,52.48,52.23,52.23,261220.0,52.0257,52.1649,51.9164,51.9164,261220.0
2018-12-28 15:40:00,52.23,52.29,52.1,52.1,459980.0,51.9164,51.976,51.7872,51.7872,459980.0
2018-12-28 15:45:00,52.12,52.26,52.12,52.17,418940.0,51.807,51.9462,51.807,51.8567,418940.0
2018-12-28 15:50:00,52.21,52.37,52.15,52.2,350120.0,51.8965,52.0555,51.8369,51.8866,350120.0
2018-12-28 15:55:00,52.18,52.48,52.18,52.37,1292160.0,51.8667,52.1649,51.8667,52.0555,1292160.0
2018-12-31 09:30:00,52.89,53.15,52.85,52.94,585380.0,52.5724,52.8308,52.5327,52.6221,585380.0
2018-12-31 09:35:00,52.97,53.05,52.82,52.92,360540.0,52.6519,52.7314,52.5028,52.6022,360540.0
2018-12-31 09:40:00,52.93,52.95,52.7,52.72,392420.0,52.6122,52.632,52.3836,52.4034,392420.0
2018-12-31 09:45:00,52.73,52.78,52.47,52.47,600460.0,52.4134,52.4631,52.1549,52.1549,600460.0
2018-12-31 09:50:00,52.52,52.52,52.18,52.24,422420.0,52.2046,52.2046,51.8667,51.9263,422420.0
2018-12-31 09:55:00,52.26,52.35,52.2,52.35,291460.0,51.9462,52.0357,51.8866,52.0357,291460.0
2018-12-31 10:00:00,52.35,52.4,52.21,52.23,370780.0,52.0357,52.0854,51.8965,51.9164,370780.0
2018-12-31 10:05:00,52.23,52.31,52.13,52.21,219560.0,51.9164,51.9959,51.817,51.8965,219560.0
2018-12-31 10:10:00,52.17,52.33,52.1,52.14,112420.0,51.8567,52.0158,51.7872,51.8269,112420.0
2018-12-31 10:15:00,52.09,52.17,52.01,52.04,663400.0,51.7772,51.8567,51.6977,51.7275,663400.0
2018-12-31 10:20:00,52.04,52.22,51.98,52.13,283480.0,51.7275,51.9064,51.6679,51.817,283480.0
2018-12-31 10:25:00,52.14,52.19,52.08,52.16,171860.0,51.8269,51.8766,51.7673,51.8468,171860.0
2018-12-31 10:30:00,52.14,52.15,52.0,52.08,140500.0,51.8269,51.8369,51.6878,51.7673,140500.0
2018-12-31 10:35:00,52.06,52.09,51.97,52.02,137000.0,51.7474,51.7772,51.6579,51.7076,137000.0
2018-12-31 10:40:00,52.0,52.07,51.97,52.02,211540.0,51.6878,51.7573,51.6579,51.7076,211540.0
2018-12-31 10:45:00,52.06,52.07,51.93,51.94,145720.0,51.7474,51.7573,51.6182,51.6281,145720.0
2018-12-31 10:50:00,51.91,51.91,51.81,51.81,178840.0,51.5983,51.5983,51.4989,51.4989,178840.0
2018-12-31 10:55:00,51.8,51.9,51.8,51.9,161480.0,51.489,51.5884,51.489,51.5884,161480.0
2018-12-31 11:00:00,51.9,51.99,51.8,51.99,134100.0,51.5884,51.6778,51.489,51.6778,134100.0
2018-12-31 11:05:00,51.95,52.0,51.91,51.92,156000.0,51.6381,51.6878,51.5983,51.6082,156000.0
2018-12-31 11:10:00,51.92,51.92,51.79,51.85,174380.0,51.6082,51.6082,51.479,51.5387,174380.0
2018-12-31 11:15:00,51.84,51.93,51.75,51.88,158380.0,51.5287,51.6182,51.4393,51.5685,158380.0
2018-12-31 11:20:00,51.87,51.87,51.71,51.72,113200.0,51.5585,51.5585,51.3995,51.4094,113200.0
2018-12-31 11:25:00,51.71,51.88,51.7,51.84,112700.0,51.3995,51.5685,51.3896,51.5287,112700.0
2018-12-31 11:30:00,51.87,51.89,51.7,51.72,172920.0,51.5585,51.5784,51.3896,51.4094,172920.0
2018-12-31 11:35:00,51.7,51.89,51.65,51.8,152240.0,51.3896,51.5784,51.3399,51.489,152240.0
2018-12-31 11:40:00,51.8,51.84,51.73,51.84,120620.0,51.489,51.5287,51.4194,51.5287,120620.0
2018-12-31 11:45:00,51.82,52.05,51.8,52.04,124880.0,51.5088,51.7375,51.489,51.7275,124880.0
2018-12-31 11:50:00,52.04,52.14,51.98,52.09,211960.0,51.7275,51.8269,51.6679,51.7772,211960.0
2018-12-31 11:55:00,52.09,52.15,52.05,52.13,151580.0,51.7772,51.8369,51.7375,51.817,151580.0
2018-12-31 12:00:00,52.13,52.16,52.08,52.1,138900.0,51.817,51.8468,51.7673,51.7872,138900.0
2018-12-31 12:05:00,52.14,52.17,52.06,52.11,142360.0,51.8269,51.8567,51.7474,51.7971,142360.0
2018-12-31 12:10:00,52.13,52.13,52.0,52.06,105800.0,51.817,51.817,51.6878,51.7474,105800.0
2018-12-31 12:15:00,52.04,52.1,52.02,52.08,100100.0,51.7275,51.7872,51.7076,51.7673,100100.0
2018-12-31 12:20:00,52.13,52.18,52.09,52.14,40480.0,51.817,51.8667,51.7772,51.8269,40480.0
2018-12-31 12:25:00,52.12,52.13,52.04,52.1,55500.0,51.807,51.817,51.7275,51.7872,55500.0
2018-12-31 12:30:00,52.15,52.17,52.0,52.0,96100.0,51.8369,51.8567,51.6878,51.6878,96100.0
2018-12-31 12:35:00,52.03,52.13,52.01,52.09,130440.0,51.7176,51.817,51.6977,51.7772,130440.0
2018-12-31 12:40:00,52.1,52.17,52.05,52.17,104160.0,51.7872,51.8567,51.7375,51.8567,104160.0
2018-12-31 12:45:00,52.15,52.15,52.05,52.07,48000.0,51.8369,51.8369,51.7375,51.7573,48000.0
2018-12-31 12:50:00,52.06,52.08,52.02,52.05,93500.0,51.7474,51.7673,51.7076,51.7375,93500.0
2018-12-31 12:55:00,52.06,52.1,51.96,52.07,175480.0,51.7474,51.7872,51.648,51.7573,175480.0
2018-12-31 13:00:00,52.1,52.16,52.08,52.12,81460.0,51.7872,51.8468,51.7673,51.807,81460.0
2018-12-31 13:05:00,52.11,52.19,52.09,52.18,116000.0,51.7971,51.8766,51.7772,51.8667,116000.0
2018-12-31 13:10:00,52.16,52.2,52.13,52.18,106760.0,51.8468,51.8866,51.817,51.8667,106760.0
2018-12-31 13:15:00,52.18,52.24,52.18,52.24,114540.0,51.8667,51.9263,51.8667,51.9263,114540.0
2018-12-31 13:20:00,52.25,52.32,52.23,52.28,167720.0,51.9363,52.0058,51.9164,51.9661,167720.0
2018-12-31 13:25:00,52.29,52.39,52.27,52.39,102880.0,51.976,52.0754,51.9561,52.0754,102880.0
2018-12-31 13:30:00,52.35,52.35,52.27,52.28,80980.0,52.0357,52.0357,51.9561,51.9661,80980.0
2018-12-31 13:35:00,52.28,52.3,52.25,52.26,56620.0,51.9661,51.986,51.9363,51.9462,56620.0
2018-12-31 13:40:00,52.27,52.28,52.18,52.18,185260.0,51.9561,51.9661,51.8667,51.8667,185260.0
2018-12-31 13:45:00,52.17,52.22,52.16,52.22,103440.0,51.8567,51.9064,51.8468,51.9064,103440.0
2018-12-31 13:50:00,52.24,52.26,52.14,52.18,132540.0,51.9263,51.9462,51.8269,51.8667,132540.0
2018-12-31 13:55:00,52.2,52.2,52.15,52.18,88000.0,51.8866,51.8866,51.8369,51.8667,88000.0
2018-12-31 14:00:00,52.19,52.2,52.08,52.2,84040.0,51.8766,51.8866,51.7673,51.8866,84040.0
2018-12-31 14:05:00,52.16,52.28,52.16,52.26,107220.0,51.8468,51.9661,51.8468,51.9462,107220.0
2018-12-31 14:10:00,52.28,52.31,52.19,52.21,85320.0,51.9661,51.9959,51.8766,51.8965,85320.0
2018-12-31 14:15:00,52.22,52.26,52.14,52.26,84500.0,51.9064,51.9462,51.8269,51.9462,84500.0
2018-12-31 14:20:00,52.26,52.26,52.02,52.05,142080.0,51.9462,51.9462,51.7076,51.7375,142080.0
2018-12-31 14:25:00,52.07,52.14,51.96,52.0,69000.0,51.7573,51.8269,51.648,51.6878,69000.0
2018-12-31 14:30:00,52.0,52.1,51.95,52.08,93780.0,51.6878,51.7872,51.6381,51.7673,93780.0
2018-12-31 14:35:00,52.07,52.14,52.01,52.13,80460.0,51.7573,51.8269,51.6977,51.817,80460.0
2018-12-31 14:40:00,52.13,52.18,52.1,52.12,85000.0,51.817,51.8667,51.7872,51.807,85000.0
2018-12-31 14:45:00,52.11,52.23,52.11,52.19,88740.0,51.7971,51.9164,51.7971,51.8766,88740.0
2018-12-31 14:50:00,52.2,52.29,52.18,52.2,73900.0,51.8866,51.976,51.8667,51.8866,73900.0
2018-12-31 14:55:00,52.19,52.25,52.11,52.11,121200.0,51.8766,51.9363,51.7971,51.7971,121200.0
2018-12-31 15:00:00,52.11,52.25,52.09,52.12,114040.0,51.7971,51.9363,51.7772,51.807,114040.0
2018-12-31 15:05:00,52.1,52.19,52.08,52.1,130100.0,51.7872,51.8766,51.7673,51.7872,130100.0
2018-12-31 15:10:00,52.07,52.15,52.04,52.09,92660.0,51.7573,51.8369,51.7275,51.7772,92660.0
2018-12-31 15:15:00,52.05,52.11,51.99,52.11,56760.0,51.7375,51.7971,51.6778,51.7971,56760.0
2018-12-31 15:20:00,52.13,52.15,52.02,52.05,119960.0,51.817,51.8369,51.7076,51.7375,119960.0
2018-12-31 15:25:00,52.07,52.12,51.97,51.99,182620.0,51.7573,51.807,51.6579,51.6778,182620.0
2018-12-31 15:30:00,52.02,52.12,52.0,52.07,95440.0,51.7076,51.807,51.6878,51.7573,95440.0
2018-12-31 15:35:00,52.04,52.05,51.95,51.99,150720.0,51.7275,51.7375,51.6381,51.6778,150720.0
2018-12-31 15:40:00,51.99,52.07,51.95,52.03,233600.0,51.6778,51.7573,51.6381,51.7176,233600.0
2018-12-31 15:45:00,52.04,52.05,51.77,51.79,207240.0,51.7275,51.7375,51.4591,51.479,207240.0
2018-12-31 15:50:00,51.82,51.88,51.77,51.77,282140.0,51.5088,51.5685,51.4591,51.4591,282140.0
2018-12-31 15:55:00,51.81,52.34,51.78,52.3,2369940.0,51.4989,52.0257,51.4691,51.986,2369940.0
2019-01-02 09:30:00,51.33,51.73,51.26,51.67,1125020.0,51.0218,51.4194,50.9522,51.3597,1125020.0
2019-01-02 09:35:00,51.64,51.89,51.48,51.67,546220.0,51.3299,51.5784,51.1709,51.3597,546220.0
2019-01-02 09:40:00,51.63,51.78,51.5,51.66,445700.0,51.32,51.4691,51.1908,51.3498,445700.0
2019-01-02 09:45:00,51.63,51.8,51.59,51.71,297380.0,51.32,51.489,51.2802,51.3995,297380.0
2019-01-02 09:50:00,51.71,51.74,51.48,51.59,314360.0,51.3995,51.4293,51.1709,51.2802,314360.0
2019-01-02 09:55:00,51.56,51.66,51.5,51.59,433040.0,51.2504,51.3498,51.1908,51.2802,433040.0
2019-01-02 10:00:00,51.58,51.58,51.43,51.56,232020.0,51.2703,51.2703,51.1212,51.2504,232020.0
2019-01-02 10:05:00,51.58,51.98,51.58,51.93,489820.0,51.2703,51.6679,51.2703,51.6182,489820.0
2019-01-02 10:10:00,51.92,52.06,51.88,52.02,457940.0,51.6082,51.7474,51.5685,51.7076,457940.0
2019-01-02 10:15:00,52.04,52.15,51.91,51.91,296380.0,51.7275,51.8369,51.5983,51.5983,296380.0
2019-01-02 10:20:00,51.95,52.07,51.9,52.07,176260.0,51.6381,51.7573,51.5884,51.7573,176260.0
2019-01-02 10:25:00,52.07,52.3,52.03,52.03,330620.0,51.7573,51.986,51.7176,51.7176,330620.0
2019-01-02 10:30:00,52.05,52.06,51.91,51.91,99200.0,51.7375,51.7474,51.5983,51.5983,99200.0
2019-01-02 10:35:00,51.91,52.01,51.91,51.96,218720.0,51.5983,51.6977,51.5983,51.648,218720.0
2019-01-02 10:40:00,51.97,52.17,51.97,52.1,139100.0,51.6579,51.8567,51.6579,51.7872,139100.0
2019-01-02 10:45:00,52.12,52.14,52.05,52.05,107860.0,51.807,51.8269,51.7375,51.7375,107860.0
2019-01-02 10:50:00,52.06,52.23,52.02,52.22,216360.0,51.7474,51.9164,51.7076,51.9064,216360.0
2019-01-02 10:55:00,52.19,52.19,52.1,52.13,99020.0,51.8766,51.8766,51.7872,51.817,99020.0
2019-01-02 11:00:00,52.15,52.18,52.02,52.14,154740.0,51.8369,51.8667,51.7076,51.8269,154740.0
2019-01-02 11:05:00,52.16,52.27,52.15,52.25,127360.0,51.8468,51.9561,51.8369,51.9363,127360.0
2019-01-02 11:10:00,52.23,52.33,52.17,52.3,154800.0,51.9164,52.0158,51.8567,51.986,154800.0
2019-01-02 11:15:00,52.29,52.33,52.21,52.33,202740.0,51.976,52.0158,51.8965,52.0158,202740.0
2019-01-02 11:20:00,52.38,52.39,52.25,52.3,167060.0,52.0655,52.0754,51.9363,51.986,167060.0
2019-01-02 11:25:00,52.29,52.3,52.05,52.13,216160.0,51.976,51.986,51.7375,51.817,216160.0
2019-01-02 11:30:00,52.16,52.28,52.13,52.28,121640.0,51.8468,51.9661,51.817,51.9661,121640.0
2019-01-02 11:35:00,52.26,52.26,52.1,52.13,130900.0,51.9462,51.9462,51.7872,51.817,130900.0
2019-01-02 11:40:00,52.15,52.3,52.15,52.25,84860.0,51.8369,51.986,51.8369,51.9363,84860.0
2019-01-02 11:45:00,52.27,52.27,52.15,52.24,157200.0,51.9561,51.9561,51.8369,51.9263,157200.0
2019-01-02 11:50:00,52.26,52.26,52.09,52.13,102000.0,51.9462,51.9462,51.7772,51.817,102000.0
2019-01-02 11:55:00,52.1,52.21,51.94,52.0,137500.0,51.7872,51.8965,51.6281,51.6878,137500.0
2019-01-02 12:00:00,51.99,52.07,51.91,51.99,96740.0,51.6778,51.7573,51.5983,51.6778,96740.0
2019-01-02 12:05:00,51.98,52.07,51.92,52.04,97660.0,51.6679,51.7573,51.6082,51.7275,97660.0
2019-01-02 12:10:00,52.07,52.08,51.98,52.07,57400.0,51.7573,51.7673,51.6679,51.7573,57400.0
2019-01-02 12:15:00,52.04,52.1,52.0,52.07,77760.0,51.7275,51.7872,51.6878,51.7573,77760.0
2019-01-02 12:20:00,52.08,52.09,51.98,52.04,85960.0,51.7673,51.7772,51.6679,51.7275,85960.0
2019-01-02 12:25:00,52.04,52.13,52.04,52.1,44000.0,51.7275,51.817,51.7275,51.7872,44000.0
2019-01-02 12:30:00,52.1,52.22,52.1,52.2,85060.0,51.7872,51.9064,51.7872,51.8866,85060.0
2019-01-02 12:35:00,52.22,52.45,52.22,52.43,242160.0,51.9064,52.1351,51.9064,52.1152,242160.0
2019-01-02 12:40:00,52.4,52.47,52.37,52.45,56460.0,52.0854,52.1549,52.0555,52.1351,56460.0
2019-01-02 12:45:00,52.44,52.54,52.41,52.45,219420.0,52.1251,52.2245,52.0953,52.1351,219420.0
2019-01-02 12:50:00,52.43,52.48,52.4,52.42,106940.0,52.1152,52.1649,52.0854,52.1052,106940.0
2019-01-02 12:55:00,52.42,52.58,52.38,52.53,128700.0,52.1052,52.2643,52.0655,52.2146,128700.0
2019-01-02 13:00:00,52.53,52.68,52.52,52.61,262100.0,52.2146,52.3637,52.2046,52.2941,262100.0
2019-01-02 13:05:00,52.63,52.7,52.63,52.67,147140.0,52.314,52.3836,52.314,52.3537,147140.0
2019-01-02 13:10:00,52.65,52.67,52.54,52.66,182180.0,52.3339,52.3537,52.2245,52.3438,182180.0
2019-01-02 13:15:00,52.68,52.71,52.63,52.69,106220.0,52.3637,52.3935,52.314,52.3736,106220.0
2019-01-02 13:20:00,52.7,52.8,52.68,52.79,142660.0,52.3836,52.483,52.3637,52.473,142660.0
2019-01-02 13:25:00,52.75,52.82,52.73,52.74,110380.0,52.4333,52.5028,52.4134,52.4233,110380.0
2019-01-02 13:30:00,52.73,52.9,52.73,52.88,198580.0,52.4134,52.5823,52.4134,52.5625,198580.0
2019-01-02 13:35:00,52.87,52.87,52.75,52.85,112360.0,52.5525,52.5525,52.4333,52.5327,112360.0
2019-01-02 13:40:00,52.85,52.87,52.79,52.82,228300.0,52.5327,52.5525,52.473,52.5028,228300.0
2019-01-02 13:45:00,52.83,53.0,52.83,52.93,301620.0,52.5128,52.6817,52.5128,52.6122,301620.0
2019-01-02 13:50:00,52.94,52.97,52.89,52.93,174460.0,52.6221,52.6519,52.5724,52.6122,174460.0
2019-01-02 13:55:00,52.91,53.04,52.91,53.04,135480.0,52.5923,52.7215,52.5923,52.7215,135480.0
2019-01-02 14:00:00,53.02,53.02,52.9,52.98,156100.0,52.7016,52.7016,52.5823,52.6619,156100.0
2019-01-02 14:05:00,52.99,53.0,52.76,52.78,138380.0,52.6718,52.6817,52.4432,52.4631,138380.0
2019-01-02 14:10:00,52.77,52.79,52.65,52.73,161620.0,52.4531,52.473,52.3339,52.4134,161620.0
2019-01-02 14:15:00,52.72,52.82,52.7,52.77,256760.0,52.4034,52.5028,52.3836,52.4531,256760.0
2019-01-02 14:20:00,52.74,52.87,52.74,52.83,105440.0,52.4233,52.5525,52.4233,52.5128,105440.0
2019-01-02 14:25:00,52.86,52.93,52.8,52.8,305540.0,52.5426,52.6122,52.483,52.483,305540.0
2019-01-02 14:30:00,52.81,52.98,52.81,52.88,186100.0,52.4929,52.6619,52.4929,52.5625,186100.0
2019-01-02 14:35:00,52.88,52.94,52.85,52.9,103140.0,52.5625,52.6221,52.5327,52.5823,103140.0
2019-01-02 14:40:00,52.88,52.91,52.72,52.78,92100.0,52.5625,52.5923,52.4034,52.4631,92100.0
2019-01-02 14:45:00,52.79,52.92,52.78,52.92,85280.0,52.473,52.6022,52.4631,52.6022,85280.0
2019-01-02 14:50:00,52.94,52.95,52.85,52.88,110880.0,52.6221,52.632,52.5327,52.5625,110880.0
2019-01-02 14:55:00,52.89,52.91,52.79,52.8,164120.0,52.5724,52.5923,52.473,52.483,164120.0
2019-01-02 15:00:00,52.78,52.87,52.72,52.73,157600.0,52.4631,52.5525,52.4034,52.4134,157600.0
2019-01-02 15:05:00,52.71,52.73,52.63,52.68,171360.0,52.3935,52.4134,52.314,52.3637,171360.0
2019-01-02 15:10:00,52.67,52.76,52.58,52.74,295740.0,52.3537,52.4432,52.2643,52.4233,295740.0
2019-01-02 15:15:00,52.73,52.73,52.53,52.56,221200.0,52.4134,52.4134,52.2146,52.2444,221200.0
2019-01-02 15:20:00,52.57,52.7,52.54,52.68,149440.0,52.2543,52.3836,52.2245,52.3637,149440.0
2019-01-02 15:25:00,52.68,52.71,52.49,52.5,267200.0,52.3637,52.3935,52.1748,52.1848,267200.0
2019-01-02 15:30:00,52.47,52.49,52.13,52.16,611920.0,52.1549,52.1748,51.817,51.8468,611920.0
2019-01-02 15:35:00,52.18,52.42,52.18,52.3,197420.0,51.8667,52.1052,51.8667,51.986,197420.0
2019-01-02 15:40:00,52.31,52.49,52.3,52.33,273240.0,51.9959,52.1748,51.986,52.0158,273240.0
2019-01-02 15:45:00,52.35,52.54,52.35,52.4,280320.0,52.0357,52.2245,52.0357,52.0854,280320.0
2019-01-02 15:50:00,52.38,52.63,52.38,52.56,320900.0,52.0655,52.314,52.0655,52.2444,320900.0
2019-01-02 15:55:00,52.57,52.83,52.57,52.75,1011420.0,52.2543,52.5128,52.2543,52.4333,1011420.0
2019-01-03 09:30:00,52.53,53.31,52.48,52.87,1713280.0,52.2146,52.9899,52.1649,52.5525,1713280.0
2019-01-03 09:35:00,52.86,52.94,52.58,52.64,611380.0,52.5426,52.6221,52.2643,52.3239,611380.0
2019-01-03 09:40:00,52.6,52.88,52.5,52.57,446440.0,52.2842,52.5625,52.1848,52.2543,446440.0
2019-01-03 09:45:00,52.56,52.57,52.33,52.33,307440.0,52.2444,52.2543,52.0158,52.0158,307440.0
2019-01-03 09:50:00,52.3,52.38,52.25,52.36,327060.0,51.986,52.0655,51.9363,52.0456,327060.0
2019-01-03 09:55:00,52.4,52.41,52.18,52.25,364340.0,52.0854,52.0953,51.8667,51.9363,364340.0
2019-01-03 10:00:00,52.27,52.27,52.0,52.06,294420.0,51.9561,51.9561,51.6878,51.7474,294420.0
2019-01-03 10:05:00,52.06,52.14,51.83,51.83,317140.0,51.7474,51.8269,51.5188,51.5188,317140.0
2019-01-03 10:10:00,51.88,51.97,51.79,51.89,378080.0,51.5685,51.6579,51.479,51.5784,378080.0
2019-01-03 10:15:00,51.89,51.89,51.67,51.76,225580.0,51.5784,51.5784,51.3597,51.4492,225580.0
2019-01-03 10:20:00,51.73,52.08,51.68,52.08,330420.0,51.4194,51.7673,51.3697,51.7673,330420.0
2019-01-03 10:25:00,52.04,52.2,51.98,52.11,251540.0,51.7275,51.8866,51.6679,51.7971,251540.0
2019-01-03 10:30:00,52.05,52.1,51.78,51.78,180940.0,51.7375,51.7872,51.4691,51.4691,180940.0
2019-01-03 10:35:00,51.8,51.8,51.57,51.65,369700.0,51.489,51.489,51.2603,51.3399,369700.0
2019-01-03 10:40:00,51.65,51.74,51.45,51.61,473520.0,51.3399,51.4293,51.1411,51.3001,473520.0
2019-01-03 10:45:00,51.57,51.73,51.52,51.6,194660.0,51.2603,51.4194,51.2106,51.2902,194660.0
2019-01-03 10:50:00,51.57,51.76,51.54,51.63,244080.0,51.2603,51.4492,51.2305,51.32,244080.0
2019-01-03 10:55:00,51.6,51.81,51.6,51.81,102060.0,51.2902,51.4989,51.2902,51.4989,102060.0
2019-01-03 11:00:00,51.83,51.99,51.82,51.95,301060.0,51.5188,51.6778,51.5088,51.6381,301060.0
2019-01-03 11:05:00,51.92,51.92,51.73,51.76,147240.0,51.6082,51.6082,51.4194,51.4492,147240.0
2019-01-03 11:10:00,51.74,52.03,51.74,51.89,270160.0,51.4293,51.7176,51.4293,51.5784,270160.0
2019-01-03 11:15:00,51.9,52.03,51.83,51.83,195800.0,51.5884,51.7176,51.5188,51.5188,195800.0
2019-01-03 11:20:00,51.88,52.02,51.85,51.9,189160.0,51.5685,51.7076,51.5387,51.5884,189160.0
2019-01-03 11:25:00,51.9,51.94,51.72,51.72,203420.0,51.5884,51.6281,51.4094,51.4094,203420.0
2019-01-03 11:30:00,51.73,51.85,51.67,51.76,202560.0,51.4194,51.5387,51.3597,51.4492,202560.0
2019-01-03 11:35:00,51.75,52.09,51.73,52.05,240280.0,51.4393,51.7772,51.4194,51.7375,240280.0
2019-01-03 11:40:00,52.03,52.29,52.03,52.18,221460.0,51.7176,51.976,51.7176,51.8667,221460.0
2019-01-03 11:45:00,52.12,52.2,52.05,52.06,145400.0,51.807,51.8866,51.7375,51.7474,145400.0
2019-01-03 11:50:00,52.07,52.2,51.89,51.89,143480.0,51.7573,51.8866,51.5784,51.5784,143480.0
2019-01-03 11:55:00,51.89,51.94,51.82,51.89,163420.0,51.5784,51.6281,51.5088,51.5784,163420.0
2019-01-03 12:00:00,51.88,52.02,51.78,51.79,197220.0,51.5685,51.7076,51.4691,51.479,197220.0
2019-01-03 12:05:00,51.75,51.75,51.65,51.69,160560.0,51.4393,51.4393,51.3399,51.3796,160560.0
2019-01-03 12:10:00,51.68,51.89,51.65,51.81,165180.0,51.3697,51.5784,51.3399,51.4989,165180.0
2019-01-03 12:15:00,51.81,51.89,51.59,51.71,211360.0,51.4989,51.5784,51.2802,51.3995,211360.0
2019-01-03 12:20:00,51.68,51.74,51.61,51.67,130100.0,51.3697,51.4293,51.3001,51.3597,130100.0
2019-01-03 12:25:00,51.59,51.68,51.55,51.65,183180.0,51.2802,51.3697,51.2405,51.3399,183180.0
2019-01-03 12:30:00,51.61,51.74,51.58,51.71,149680.0,51.3001,51.4293,51.2703,51.3995,149680.0
2019-01-03 12:35:00,51.7,51.7,51.54,51.57,154040.0,51.3896,51.3896,51.2305,51.2603,154040.0
2019-01-03 12:40:00,51.6,51.67,51.56,51.63,131420.0,51.2902,51.3597,51.2504,51.32,131420.0
2019-01-03 12:45:00,51.65,51.81,51.64,51.75,189580.0,51.3399,51.4989,51.3299,51.4393,189580.0
2019-01-03 12:50:00,51.75,51.91,51.71,51.86,127400.0,51.4393,51.5983,51.3995,51.5486,127400.0
2019-01-03 12:55:00,51.89,51.89,51.76,51.86,125160.0,51.5784,51.5784,51.4492,51.5486,125160.0
2019-01-03 13:00:00,51.81,51.84,51.63,51.63,102020.0,51.4989,51.5287,51.32,51.32,102020.0
2019-01-03 13:05:00,51.66,51.71,51.59,51.6,157560.0,51.3498,51.3995,51.2802,51.2902,157560.0
2019-01-03 13:10:00,51.6,51.73,51.59,51.71,68880.0,51.2902,51.4194,51.2802,51.3995,68880.0
2019-01-03 13:15:00,51.71,51.72,51.48,51.51,294860.0,51.3995,51.4094,51.1709,51.2007,294860.0
2019-01-03 13:20:00,51.5,51.63,51.5,51.59,94960.0,51.1908,51.32,51.1908,51.2802,94960.0
2019-01-03 13:25:00,51.61,51.62,51.5,51.56,153000.0,51.3001,51.31,51.1908,51.2504,153000.0
2019-01-03 13:30:00,51.55,51.61,51.45,51.47,163140.0,51.2405,51.3001,51.1411,51.1609,163140.0
2019-01-03 13:35:00,51.47,51.68,51.43,51.64,199200.0,51.1609,51.3697,51.1212,51.3299,199200.0
2019-01-03 13:40:00,51.61,51.71,51.6,51.68,126920.0,51.3001,51.3995,51.2902,51.3697,126920.0
2019-01-03 13:45:00,51.66,51.66,51.54,51.54,65980.0,51.3498,51.3498,51.2305,51.2305,65980.0
2019-01-03 13:50:00,51.53,51.58,51.4,51.4,186720.0,51.2206,51.2703,51.0914,51.0914,186720.0
2019-01-03 13:55:00,51.4,51.43,51.28,51.34,141420.0,51.0914,51.1212,50.9721,51.0317,141420.0
2019-01-03 14:00:00,51.31,51.31,51.2,51.23,293900.0,51.0019,51.0019,50.8926,50.9224,293900.0
2019-01-03 14:05:00,51.25,51.4,51.24,51.35,148540.0,50.9423,51.0914,50.9323,51.0417,148540.0
2019-01-03 14:10:00,51.34,51.42,51.3,51.31,107300.0,51.0317,51.1112,50.992,51.0019,107300.0
2019-01-03 14:15:00,51.28,51.49,51.27,51.46,188620.0,50.9721,51.1808,50.9621,51.151,188620.0
2019-01-03 14:20:00,51.42,51.52,51.41,51.5,151500.0,51.1112,51.2106,51.1013,51.1908,151500.0
2019-01-03 14:25:00,51.48,51.65,51.45,51.65,230740.0,51.1709,51.3399,51.1411,51.3399,230740.0
2019-01-03 14:30:00,51.63,51.69,51.5,51.56,253040.0,51.32,51.3796,51.1908,51.2504,253040.0
2019-01-03 14:35:00,51.57,51.58,51.46,51.57,119000.0,51.2603,51.2703,51.151,51.2603,119000.0
2019-01-03 14:40:00,51.54,51.59,51.45,51.47,125580.0,51.2305,51.2802,51.1411,51.1609,125580.0
2019-01-03 14:45:00,51.43,51.47,51.3,51.34,188020.0,51.1212,51.1609,50.992,51.0317,188020.0
2019-01-03 14:50:00,51.34,51.4,51.34,51.39,132200.0,51.0317,51.0914,51.0317,51.0814,132200.0
2019-01-03 14:55:00,51.33,51.36,51.24,51.32,235100.0,51.0218,51.0516,50.9323,51.0118,235100.0
2019-01-03 15:00:00,51.31,51.35,51.25,51.3,205400.0,51.0019,51.0417,50.9423,50.992,205400.0
2019-01-03 15:05:00,51.32,51.4,51.31,51.34,257880.0,51.0118,51.0914,51.0019,51.0317,257880.0
2019-01-03 15:10:00,51.33,51.33,51.16,51.18,227360.0,51.0218,51.0218,50.8528,50.8727,227360.0
2019-01-03 15:15:00,51.18,51.33,51.13,51.31,243280.0,50.8727,51.0218,50.823,51.0019,243280.0
2019-01-03 15:20:00,51.3,51.4,51.26,51.27,173660.0,50.992,51.0914,50.9522,50.9621,173660.0
2019-01-03 15:25:00,51.26,51.43,51.24,51.31,233800.0,50.9522,51.1212,50.9323,51.0019,233800.0
2019-01-03 15:30:00,51.31,51.54,51.25,51.47,189980.0,51.0019,51.2305,50.9423,51.1609,189980.0
2019-01-03 15:35:00,51.47,51.55,51.37,51.37,333200.0,51.1609,51.2405,51.0615,51.0615,333200.0
2019-01-03 15:40:00,51.39,51.39,51.29,51.34,239520.0,51.0814,51.0814,50.982,51.0317,239520.0
2019-01-03 15:45:00,51.33,51.42,51.25,51.26,422080.0,51.0218,51.1112,50.9423,50.9522,422080.0
2019-01-03 15:50:00,51.28,51.3,51.12,51.22,562240.0,50.9721,50.992,50.813,50.9124,562240.0
2019-01-03 15:55:00,51.22,51.4,51.14,51.23,2509200.0,50.9124,51.0914,50.8329,50.9224,2509200.0
2019-01-04 09:30:00,52.13,52.13,51.86,51.92,696520.0,51.817,51.817,51.5486,51.6082,696520.0
2019-01-04 09:35:00,51.87,51.99,51.84,51.98,237100.0,51.5585,51.6778,51.5287,51.6679,237100.0
2019-01-04 09:40:00,52.0,52.26,51.95,52.18,403820.0,51.6878,51.9462,51.6381,51.8667,403820.0
2019-01-04 09:45:00,52.18,52.33,52.12,52.22,304800.0,51.8667,52.0158,51.807,51.9064,304800.0
2019-01-04 09:50:00,52.2,52.33,52.15,52.25,300500.0,51.8866,52.0158,51.8369,51.9363,300500.0
2019-01-04 09:55:00,52.26,52.54,52.21,52.47,397140.0,51.9462,52.2245,51.8965,52.1549,397140.0
2019-01-04 10:00:00,52.47,52.59,52.43,52.52,347540.0,52.1549,52.2742,52.1152,52.2046,347540.0
2019-01-04 10:05:00,52.48,52.58,52.45,52.51,288980.0,52.1649,52.2643,52.1351,52.1947,288980.0
2019-01-04 10:10:00,52.52,52.52,52.32,52.32,233900.0,52.2046,52.2046,52.0058,52.0058,233900.0
2019-01-04 10:15:00,52.31,52.44,52.3,52.3,367500.0,51.9959,52.1251,51.986,51.986,367500.0
2019-01-04 10:20:00,52.3,52.76,52.15,52.75,762380.0,51.986,52.4432,51.8369,52.4333,762380.0
2019-01-04 10:25:00,52.76,52.9,52.75,52.89,511160.0,52.4432,52.5823,52.4333,52.5724,511160.0
2019-01-04 10:30:00,52.89,53.05,52.8,52.8,601860.0,52.5724,52.7314,52.483,52.483,601860.0
2019-01-04 10:35:00,52.78,53.0,52.75,52.91,453280.0,52.4631,52.6817,52.4333,52.5923,453280.0
2019-01-04 10:40:00,52.94,52.94,52.81,52.86,195980.0,52.6221,52.6221,52.4929,52.5426,195980.0
2019-01-04 10:45:00,52.89,53.06,52.84,52.9,438620.0,52.5724,52.7414,52.5227,52.5823,438620.0
2019-01-04 10:50:00,52.9,53.04,52.85,52.88,258160.0,52.5823,52.7215,52.5327,52.5625,258160.0
2019-01-04 10:55:00,52.89,53.03,52.89,53.03,248100.0,52.5724,52.7116,52.5724,52.7116,248100.0
2019-01-04 11:00:00,53.02,53.34,52.96,53.29,606220.0,52.7016,53.0197,52.642,52.97,606220.0
2019-01-04 11:05:00,53.31,53.35,53.23,53.32,334620.0,52.9899,53.0296,52.9104,52.9998,334620.0
2019-01-04 11:10:00,53.35,53.5,53.33,53.37,459420.0,53.0296,53.1787,53.0098,53.0495,459420.0
2019-01-04 11:15:00,53.35,53.38,53.2,53.36,329800.0,53.0296,53.0595,52.8805,53.0396,329800.0
2019-01-04 11:20:00,53.4,53.5,53.28,53.32,386880.0,53.0793,53.1787,52.9601,52.9998,386880.0
2019-01-04 11:25:00,53.29,53.43,53.25,53.39,407640.0,52.97,53.1092,52.9302,53.0694,407640.0
2019-01-04 11:30:00,53.38,53.38,53.2,53.32,295040.0,53.0595,53.0595,52.8805,52.9998,295040.0
2019-01-04 11:35:00,53.36,53.36,53.19,53.31,216720.0,53.0396,53.0396,52.8706,52.9899,216720.0
2019-01-04 11:40:00,53.32,53.38,53.28,53.29,150000.0,52.9998,53.0595,52.9601,52.97,150000.0
2019-01-04 11:45:00,53.33,53.39,53.3,53.35,196440.0,53.0098,53.0694,52.9799,53.0296,196440.0
2019-01-04 11:50:00,53.35,53.5,53.35,53.5,183000.0,53.0296,53.1787,53.0296,53.1787,183000.0
2019-01-04 11:55:00,53.48,53.53,53.35,53.48,269520.0,53.1589,53.2086,53.0296,53.1589,269520.0
2019-01-04 12:00:00,53.5,53.51,53.37,53.41,152400.0,53.1787,53.1887,53.0495,53.0893,152400.0
2019-01-04 12:05:00,53.41,53.45,53.35,53.41,110260.0,53.0893,53.129,53.0296,53.0893,110260.0
2019-01-04 12:10:00,53.4,53.49,53.37,53.47,125400.0,53.0793,53.1688,53.0495,53.1489,125400.0
2019-01-04 12:15:00,53.47,53.61,53.46,53.59,308100.0,53.1489,53.2881,53.139,53.2682,308100.0
2019-01-04 12:20:00,53.59,53.64,53.57,53.61,267540.0,53.2682,53.3179,53.2483,53.2881,267540.0
2019-01-04 12:25:00,53.61,53.65,53.57,53.59,124100.0,53.2881,53.3278,53.2483,53.2682,124100.0
2019-01-04 12:30:00,53.61,53.63,53.56,53.61,150320.0,53.2881,53.308,53.2384,53.2881,150320.0
2019-01-04 12:35:00,53.59,53.65,53.58,53.62,152860.0,53.2682,53.3278,53.2583,53.298,152860.0
2019-01-04 12:40:00,53.62,53.69,53.62,53.65,271860.0,53.298,53.3676,53.298,53.3278,271860.0
2019-01-04 12:45:00,53.63,53.72,53.62,53.72,149020.0,53.308,53.3974,53.298,53.3974,149020.0
2019-01-04 12:50:00,53.73,53.75,53.64,53.64,102700.0,53.4074,53.4272,53.3179,53.3179,102700.0
2019-01-04 12:55:00,53.67,53.75,53.65,53.72,130520.0,53.3477,53.4272,53.3278,53.3974,130520.0
2019-01-04 13:00:00,53.71,53.72,53.66,53.72,173600.0,53.3875,53.3974,53.3378,53.3974,173600.0
2019-01-04 13:05:00,53.71,53.8,53.7,53.8,183820.0,53.3875,53.4769,53.3775,53.4769,183820.0
2019-01-04 13:10:00,53.8,53.89,53.78,53.86,368720.0,53.4769,53.5664,53.4571,53.5366,368720.0
2019-01-04 13:15:00,53.87,53.89,53.77,53.88,120000.0,53.5465,53.5664,53.4471,53.5565,120000.0
2019-01-04 13:20:00,53.81,53.85,53.75,53.75,144400.0,53.4869,53.5266,53.4272,53.4272,144400.0
2019-01-04 13:25:00,53.75,53.84,53.75,53.84,237080.0,53.4272,53.5167,53.4272,53.5167,237080.0
2019-01-04 13:30:00,53.83,53.95,53.82,53.89,389100.0,53.5068,53.626,53.4968,53.5664,389100.0
2019-01-04 13:35:00,53.91,53.91,53.83,53.84,174120.0,53.5863,53.5863,53.5068,53.5167,174120.0
2019-01-04 13:40:00,53.86,53.86,53.74,53.74,239860.0,53.5366,53.5366,53.4173,53.4173,239860.0
2019-01-04 13:45:00,53.75,53.86,53.73,53.86,214480.0,53.4272,53.5366,53.4074,53.5366,214480.0
2019-01-04 13:50:00,53.85,53.88,53.81,53.85,160840.0,53.5266,53.5565,53.4869,53.5266,160840.0
2019-01-04 13:55:00,53.86,53.88,53.73,53.79,219400.0,53.5366,53.5565,53.4074,53.467,219400.0
2019-01-04 14:00:00,53.81,53.88,53.78,53.84,165760.0,53.4869,53.5565,53.4571,53.5167,165760.0
2019-01-04 14:05:00,53.85,53.87,53.76,53.82,121320.0,53.5266,53.5465,53.4372,53.4968,121320.0
2019-01-04 14:10:00,53.82,53.89,53.8,53.86,154000.0,53.4968,53.5664,53.4769,53.5366,154000.0
2019-01-04 14:15:00,53.86,53.92,53.82,53.9,256500.0,53.5366,53.5962,53.4968,53.5763,256500.0
2019-01-04 14:20:00,53.9,53.99,53.85,53.97,172680.0,53.5763,53.6658,53.5266,53.6459,172680.0
2019-01-04 14:25:00,53.98,54.0,53.92,53.96,206320.0,53.6559,53.6757,53.5962,53.636,206320.0
2019-01-04 14:30:00,53.93,53.96,53.89,53.95,140920.0,53.6062,53.636,53.5664,53.626,140920.0
2019-01-04 14:35:00,53.97,54.0,53.86,53.89,218160.0,53.6459,53.6757,53.5366,53.5664,218160.0
2019-01-04 14:40:00,53.9,53.96,53.87,53.9,156340.0,53.5763,53.636,53.5465,53.5763,156340.0
2019-01-04 14:45:00,53.88,53.88,53.71,53.8,216280.0,53.5565,53.5565,53.3875,53.4769,216280.0
2019-01-04 14:50:00,53.79,53.82,53.74,53.74,143580.0,53.467,53.4968,53.4173,53.4173,143580.0
2019-01-04 14:55:00,53.7,53.77,53.64,53.69,290520.0,53.3775,53.4471,53.3179,53.3676,290520.0
2019-01-04 15:00:00,53.67,53.78,53.66,53.75,296620.0,53.3477,53.4571,53.3378,53.4272,296620.0
2019-01-04 15:05:00,53.72,53.79,53.69,53.69,241920.0,53.3974,53.467,53.3676,53.3676,241920.0
2019-01-04 15:10:00,53.7,53.78,53.7,53.77,221300.0,53.3775,53.4571,53.3775,53.4471,221300.0
2019-01-04 15:15:00,53.79,53.83,53.7,53.76,228400.0,53.467,53.5068,53.3775,53.4372,228400.0
2019-01-04 15:20:00,53.78,53.78,53.66,53.68,169520.0,53.4571,53.4571,53.3378,53.3577,169520.0
2019-01-04 15:25:00,53.67,53.72,53.62,53.67,246480.0,53.3477,53.3974,53.298,53.3477,246480.0
2019-01-04 15:30:00,53.66,53.73,53.6,53.7,300340.0,53.3378,53.4074,53.2781,53.3775,300340.0
2019-01-04 15:35:00,53.72,53.76,53.65,53.67,343860.0,53.3974,53.4372,53.3278,53.3477,343860.0
2019-01-04 15:40:00,53.69,53.81,53.64,53.79,632500.0,53.3676,53.4869,53.3179,53.467,632500.0
2019-01-04 15:45:00,53.81,53.92,53.77,53.85,681680.0,53.4869,53.5962,53.4471,53.5266,681680.0
2019-01-04 15:50:00,53.85,53.88,53.74,53.76,721640.0,53.5266,53.5565,53.4173,53.4372,721640.0
2019-01-04 15:55:00,53.77,53.92,53.76,53.91,2000840.0,53.4471,53.5962,53.4372,53.5863,2000840.0
2019-01-07 09:30:00,54.05,54.14,53.7,53.98,1455260.0,53.7254,53.8149,53.3775,53.6559,1455260.0
2019-01-07 09:35:00,54.0,54.04,53.79,53.91,540160.0,53.6757,53.7155,53.467,53.5863,540160.0
2019-01-07 09:40:00,53.94,54.04,53.86,53.99,416600.0,53.6161,53.7155,53.5366,53.6658,416600.0
2019-01-07 09:45:00,53.97,54.12,53.94,54.03,354920.0,53.6459,53.795,53.6161,53.7056,354920.0
2019-01-07 09:50:00,54.05,54.05,53.66,53.68,482300.0,53.7254,53.7254,53.3378,53.3577,482300.0
2019-01-07 09:55:00,53.66,53.76,53.63,53.76,335900.0,53.3378,53.4372,53.308,53.4372,335900.0
2019-01-07 10:00:00,53.73,53.78,53.52,53.68,381580.0,53.4074,53.4571,53.1986,53.3577,381580.0
2019-01-07 10:05:00,53.68,53.68,53.38,53.38,377440.0,53.3577,53.3577,53.0595,53.0595,377440.0
2019-01-07 10:10:00,53.39,53.41,53.22,53.3,439000.0,53.0694,53.0893,52.9004,52.9799,439000.0
2019-01-07 10:15:00,53.27,53.35,53.23,53.25,312140.0,52.9501,53.0296,52.9104,52.9302,312140.0
2019-01-07 10:20:00,53.25,53.27,53.13,53.26,408560.0,52.9302,52.9501,52.811,52.9402,408560.0
2019-01-07 10:25:00,53.24,53.33,53.22,53.28,400440.0,52.9203,53.0098,52.9004,52.9601,400440.0
2019-01-07 10:30:00,53.28,53.55,53.26,53.46,462540.0,52.9601,53.2284,52.9402,53.139,462540.0
2019-01-07 10:35:00,53.51,53.56,53.41,53.46,389280.0,53.1887,53.2384,53.0893,53.139,389280.0
2019-01-07 10:40:00,53.42,53.53,53.41,53.42,304460.0,53.0992,53.2086,53.0893,53.0992,304460.0
2019-01-07 10:45:00,53.43,53.45,53.25,53.29,253700.0,53.1092,53.129,52.9302,52.97,253700.0
2019-01-07 10:50:00,53.28,53.38,53.26,53.32,231400.0,52.9601,53.0595,52.9402,52.9998,231400.0
2019-01-07 10:55:00,53.32,53.34,53.24,53.33,449140.0,52.9998,53.0197,52.9203,53.0098,449140.0
2019-01-07 11:00:00,53.31,53.32,53.21,53.27,371020.0,52.9899,52.9998,52.8905,52.9501,371020.0
2019-01-07 11:05:00,53.25,53.31,53.17,53.18,316300.0,52.9302,52.9899,52.8507,52.8607,316300.0
2019-01-07 11:10:00,53.21,53.28,53.19,53.21,213060.0,52.8905,52.9601,52.8706,52.8905,213060.0
2019-01-07 11:15:00,53.22,53.3,53.2,53.25,280720.0,52.9004,52.9799,52.8805,52.9302,280720.0
2019-01-07 11:20:00,53.24,53.26,53.21,53.23,216800.0,52.9203,52.9402,52.8905,52.9104,216800.0
2019-01-07 11:25:00,53.24,53.27,53.21,53.26,421040.0,52.9203,52.9501,52.8905,52.9402,421040.0
2019-01-07 11:30:00,53.27,53.45,53.22,53.43,326440.0,52.9501,53.129,52.9004,53.1092,326440.0
2019-01-07 11:35:00,53.43,53.6,53.43,53.57,161060.0,53.1092,53.2781,53.1092,53.2483,161060.0
2019-01-07 11:40:00,53.58,53.73,53.55,53.73,435220.0,53.2583,53.4074,53.2284,53.4074,435220.0
2019-01-07 11:45:00,53.73,53.92,53.71,53.88,525200.0,53.4074,53.5962,53.3875,53.5565,525200.0
2019-01-07 11:50:00,53.89,53.91,53.77,53.82,289020.0,53.5664,53.5863,53.4471,53.4968,289020.0
2019-01-07 11:55:00,53.81,53.86,53.79,53.79,274080.0,53.4869,53.5366,53.467,53.467,274080.0
2019-01-07 12:00:00,53.79,53.81,53.62,53.69,288220.0,53.467,53.4869,53.298,53.3676,288220.0
2019-01-07 12:05:00,53.7,53.76,53.7,53.74,162800.0,53.3775,53.4372,53.3775,53.4173,162800.0
2019-01-07 12:10:00,53.72,53.8,53.7,53.78,199260.0,53.3974,53.4769,53.3775,53.4571,199260.0
2019-01-07 12:15:00,53.77,53.8,53.75,53.79,91000.0,53.4471,53.4769,53.4272,53.467,91000.0
2019-01-07 12:20:00,53.8,53.9,53.79,53.89,163900.0,53.4769,53.5763,53.467,53.5664,163900.0
2019-01-07 12:25:00,53.91,53.98,53.9,53.93,257820.0,53.5863,53.6559,53.5763,53.6062,257820.0
2019-01-07 12:30:00,53.95,53.98,53.88,53.91,4306220.0,53.626,53.6559,53.5565,53.5863,4306220.0
2019-01-07 12:35:00,53.92,53.93,53.83,53.83,194180.0,53.5962,53.6062,53.5068,53.5068,194180.0
2019-01-07 12:40:00,53.82,53.84,53.8,53.81,119200.0,53.4968,53.5167,53.4769,53.4869,119200.0
2019-01-07 12:45:00,53.8,53.82,53.77,53.79,86760.0,53.4769,53.4968,53.4471,53.467,86760.0
2019-01-07 12:50:00,53.8,53.81,53.76,53.8,149140.0,53.4769,53.4869,53.4372,53.4769,149140.0
2019-01-07 12:55:00,53.8,53.85,53.78,53.79,176760.0,53.4769,53.5266,53.4571,53.467,176760.0
2019-01-07 13:00:00,53.82,53.85,53.79,53.82,200280.0,53.4968,53.5266,53.467,53.4968,200280.0
2019-01-07 13:05:00,53.81,53.82,53.74,53.8,150160.0,53.4869,53.4968,53.4173,53.4769,150160.0
2019-01-07 13:10:00,53.81,53.86,53.8,53.82,166380.0,53.4869,53.5366,53.4769,53.4968,166380.0
2019-01-07 13:15:00,53.83,53.85,53.81,53.82,140900.0,53.5068,53.5266,53.4869,53.4968,140900.0
2019-01-07 13:20:00,53.82,53.82,53.73,53.75,115180.0,53.4968,53.4968,53.4074,53.4272,115180.0
2019-01-07 13:25:00,53.75,53.75,53.68,53.69,602120.0,53.4272,53.4272,53.3577,53.3676,602120.0
2019-01-07 13:30:00,53.67,53.69,53.64,53.69,154480.0,53.3477,53.3676,53.3179,53.3676,154480.0
2019-01-07 13:35:00,53.68,53.7,53.6,53.63,112660.0,53.3577,53.3775,53.2781,53.308,112660.0
2019-01-07 13:40:00,53.62,53.7,53.6,53.66,166540.0,53.298,53.3775,53.2781,53.3378,166540.0
2019-01-07 13:45:00,53.68,53.71,53.47,53.49,427220.0,53.3577,53.3875,53.1489,53.1688,427220.0
2019-01-07 13:50:00,53.49,53.57,53.47,53.57,112300.0,53.1688,53.2483,53.1489,53.2483,112300.0
2019-01-07 13:55:00,53.57,53.6,53.54,53.6,114360.0,53.2483,53.2781,53.2185,53.2781,114360.0
2019-01-07 14:00:00,53.6,53.62,53.56,53.62,165240.0,53.2781,53.298,53.2384,53.298,165240.0
2019-01-07 14:05:00,53.61,53.65,53.56,53.59,164060.0,53.2881,53.3278,53.2384,53.2682,164060.0
2019-01-07 14:10:00,53.59,53.6,53.53,53.6,152020.0,53.2682,53.2781,53.2086,53.2781,152020.0
2019-01-07 14:15:00,53.58,53.62,53.52,53.58,196360.0,53.2583,53.298,53.1986,53.2583,196360.0
2019-01-07 14:20:00,53.59,53.64,53.57,53.57,167380.0,53.2682,53.3179,53.2483,53.2483,167380.0
2019-01-07 14:25:00,53.54,53.59,53.53,53.56,187960.0,53.2185,53.2682,53.2086,53.2384,187960.0
2019-01-07 14:30:00,53.56,53.63,53.52,53.58,121120.0,53.2384,53.308,53.1986,53.2583,121120.0
2019-01-07 14:35:00,53.57,53.57,53.51,53.54,417100.0,53.2483,53.2483,53.1887,53.2185,417100.0
2019-01-07 14:40:00,53.52,53.59,53.5,53.56,65160.0,53.1986,53.2682,53.1787,53.2384,65160.0
2019-01-07 14:45:00,53.55,53.63,53.52,53.63,73780.0,53.2284,53.308,53.1986,53.308,73780.0
2019-01-07 14:50:00,53.63,53.64,53.55,53.57,212500.0,53.308,53.3179,53.2284,53.2483,212500.0
2019-01-07 14:55:00,53.58,53.58,53.47,53.49,169200.0,53.2583,53.2583,53.1489,53.1688,169200.0
2019-01-07 15:00:00,53.49,53.65,53.49,53.63,182420.0,53.1688,53.3278,53.1688,53.308,182420.0
2019-01-07 15:05:00,53.63,53.66,53.61,53.66,103000.0,53.308,53.3378,53.2881,53.3378,103000.0
2019-01-07 15:10:00,53.68,53.74,53.63,53.71,142440.0,53.3577,53.4173,53.308,53.3875,142440.0
2019-01-07 15:15:00,53.73,53.88,53.73,53.88,234120.0,53.4074,53.5565,53.4074,53.5565,234120.0
2019-01-07 15:20:00,53.86,53.86,53.77,53.81,209620.0,53.5366,53.5366,53.4471,53.4869,209620.0
2019-01-07 15:25:00,53.82,53.84,53.79,53.81,171420.0,53.4968,53.5167,53.467,53.4869,171420.0
2019-01-07 15:30:00,53.82,53.84,53.71,53.74,259600.0,53.4968,53.5167,53.3875,53.4173,259600.0
2019-01-07 15:35:00,53.75,53.81,53.71,53.74,181060.0,53.4272,53.4869,53.3875,53.4173,181060.0
2019-01-07 15:40:00,53.74,53.75,53.7,53.71,202240.0,53.4173,53.4272,53.3775,53.3875,202240.0
2019-01-07 15:45:00,53.74,53.83,53.74,53.82,284120.0,53.4173,53.5068,53.4173,53.4968,284120.0
2019-01-07 15:50:00,53.8,53.8,53.68,53.73,333940.0,53.4769,53.4769,53.3577,53.4074,333940.0
2019-01-07 15:55:00,53.77,53.9,53.74,53.77,2313800.0,53.4471,53.5763,53.4173,53.4471,2313800.0
2019-01-08 09:30:00,54.3,54.54,54.29,54.47,1399280.0,53.9739,54.2125,53.964,54.1429,1399280.0
2019-01-08 09:35:00,54.49,54.67,54.49,54.54,821080.0,54.1628,54.3417,54.1628,54.2125,821080.0
2019-01-08 09:40:00,54.46,54.58,54.31,54.39,425620.0,54.133,54.2523,53.9839,54.0634,425620.0
2019-01-08 09:45:00,54.32,54.35,54.06,54.09,648380.0,53.9938,54.0236,53.7354,53.7652,648380.0
2019-01-08 09:50:00,54.12,54.15,53.94,54.14,572620.0,53.795,53.8248,53.6161,53.8149,572620.0
2019-01-08 09:55:00,54.12,54.2,53.99,54.13,289720.0,53.795,53.8745,53.6658,53.805,289720.0
2019-01-08 10:00:00,54.12,54.15,54.0,54.01,282580.0,53.795,53.8248,53.6757,53.6857,282580.0
2019-01-08 10:05:00,53.99,54.1,53.92,54.05,351120.0,53.6658,53.7751,53.5962,53.7254,351120.0
2019-01-08 10:10:00,54.07,54.08,53.93,53.97,369000.0,53.7453,53.7553,53.6062,53.6459,369000.0
2019-01-08 10:15:00,53.97,53.97,53.79,53.85,270760.0,53.6459,53.6459,53.467,53.5266,270760.0
2019-01-08 10:20:00,53.88,54.01,53.88,53.92,129100.0,53.5565,53.6857,53.5565,53.5962,129100.0
2019-01-08 10:25:00,53.92,54.1,53.92,54.02,135320.0,53.5962,53.7751,53.5962,53.6956,135320.0
2019-01-08 10:30:00,54.01,54.09,53.87,53.88,235000.0,53.6857,53.7652,53.5465,53.5565,235000.0
2019-01-08 10:35:00,53.88,53.89,53.83,53.85,72080.0,53.5565,53.5664,53.5068,53.5266,72080.0
2019-01-08 10:40:00,53.85,53.89,53.69,53.69,297420.0,53.5266,53.5664,53.3676,53.3676,297420.0
2019-01-08 10:45:00,53.7,53.73,53.6,53.7,141540.0,53.3775,53.4074,53.2781,53.3775,141540.0
2019-01-08 10:50:00,53.68,53.7,53.42,53.5,272460.0,53.3577,53.3775,53.0992,53.1787,272460.0
2019-01-08 10:55:00,53.51,53.67,53.5,53.62,218960.0,53.1887,53.3477,53.1787,53.298,218960.0
2019-01-08 11:00:00,53.6,53.83,53.6,53.78,221360.0,53.2781,53.5068,53.2781,53.4571,221360.0
2019-01-08 11:05:00,53.8,53.87,53.7,53.78,198440.0,53.4769,53.5465,53.3775,53.4571,198440.0
2019-01-08 11:10:00,53.82,53.84,53.71,53.75,131980.0,53.4968,53.5167,53.3875,53.4272,131980.0
2019-01-08 11:15:00,53.75,53.9,53.7,53.9,197460.0,53.4272,53.5763,53.3775,53.5763,197460.0
2019-01-08 11:20:00,53.93,53.94,53.8,53.82,174480.0,53.6062,53.6161,53.4769,53.4968,174480.0
2019-01-08 11:25:00,53.83,53.83,53.62,53.68,135320.0,53.5068,53.5068,53.298,53.3577,135320.0
2019-01-08 11:30:00,53.65,53.68,53.51,53.56,305260.0,53.3278,53.3577,53.1887,53.2384,305260.0
2019-01-08 11:35:00,53.57,53.63,53.55,53.56,113240.0,53.2483,53.308,53.2284,53.2384,113240.0
2019-01-08 11:40:00,53.59,53.62,53.57,53.59,104700.0,53.2682,53.298,53.2483,53.2682,104700.0
2019-01-08 11:45:00,53.59,53.72,53.59,53.7,124540.0,53.2682,53.3974,53.2682,53.3775,124540.0
2019-01-08 11:50:00,53.71,53.73,53.62,53.65,97400.0,53.3875,53.4074,53.298,53.3278,97400.0
2019-01-08 11:55:00,53.68,53.75,53.65,53.75,74200.0,53.3577,53.4272,53.3278,53.4272,74200.0
2019-01-08 12:00:00,53.71,53.78,53.67,53.75,181780.0,53.3875,53.4571,53.3477,53.4272,181780.0
2019-01-08 12:05:00,53.75,53.77,53.73,53.77,102040.0,53.4272,53.4471,53.4074,53.4471,102040.0
2019-01-08 12:10:00,53.75,53.78,53.7,53.75,90260.0,53.4272,53.4571,53.3775,53.4272,90260.0
2019-01-08 12:15:00,53.76,53.9,53.75,53.86,166660.0,53.4372,53.5763,53.4272,53.5366,166660.0
2019-01-08 12:20:00,53.85,53.89,53.82,53.89,152060.0,53.5266,53.5664,53.4968,53.5664,152060.0
2019-01-08 12:25:00,53.88,54.02,53.86,53.95,375800.0,53.5565,53.6956,53.5366,53.626,375800.0
2019-01-08 12:30:00,53.97,54.01,53.95,53.95,105720.0,53.6459,53.6857,53.626,53.626,105720.0
2019-01-08 12:35:00,53.94,53.94,53.83,53.85,206560.0,53.6161,53.6161,53.5068,53.5266,206560.0
2019-01-08 12:40:00,53.85,53.94,53.85,53.91,99060.0,53.5266,53.6161,53.5266,53.5863,99060.0
2019-01-08 12:45:00,53.94,53.97,53.77,53.77,228320.0,53.6161,53.6459,53.4471,53.4471,228320.0
2019-01-08 12:50:00,53.75,53.76,53.7,53.76,137960.0,53.4272,53.4372,53.3775,53.4372,137960.0
2019-01-08 12:55:00,53.76,53.82,53.66,53.8,137700.0,53.4372,53.4968,53.3378,53.4769,137700.0
2019-01-08 13:00:00,53.78,53.81,53.71,53.79,121320.0,53.4571,53.4869,53.3875,53.467,121320.0
2019-01-08 13:05:00,53.8,53.83,53.77,53.77,73180.0,53.4769,53.5068,53.4471,53.4471,73180.0
2019-01-08 13:10:00,53.79,53.9,53.77,53.87,93900.0,53.467,53.5763,53.4471,53.5465,93900.0
2019-01-08 13:15:00,53.89,53.91,53.84,53.89,195900.0,53.5664,53.5863,53.5167,53.5664,195900.0
2019-01-08 13:20:00,53.89,53.96,53.88,53.91,141120.0,53.5664,53.636,53.5565,53.5863,141120.0
2019-01-08 13:25:00,53.9,53.95,53.88,53.94,161900.0,53.5763,53.626,53.5565,53.6161,161900.0
2019-01-08 13:30:00,53.94,53.99,53.93,53.97,103080.0,53.6161,53.6658,53.6062,53.6459,103080.0
2019-01-08 13:35:00,53.97,54.0,53.91,53.91,63420.0,53.6459,53.6757,53.5863,53.5863,63420.0
2019-01-08 13:40:00,53.91,53.95,53.89,53.89,110720.0,53.5863,53.626,53.5664,53.5664,110720.0
2019-01-08 13:45:00,53.87,53.95,53.84,53.95,114600.0,53.5465,53.626,53.5167,53.626,114600.0
2019-01-08 13:50:00,53.96,54.15,53.95,54.14,283360.0,53.636,53.8248,53.626,53.8149,283360.0
2019-01-08 13:55:00,54.14,54.17,54.1,54.12,171620.0,53.8149,53.8447,53.7751,53.795,171620.0
2019-01-08 14:00:00,54.12,54.17,54.09,54.12,144300.0,53.795,53.8447,53.7652,53.795,144300.0
2019-01-08 14:05:00,54.1,54.17,54.1,54.14,192400.0,53.7751,53.8447,53.7751,53.8149,192400.0
2019-01-08 14:10:00,54.15,54.17,54.11,54.16,64940.0,53.8248,53.8447,53.7851,53.8348,64940.0
2019-01-08 14:15:00,54.17,54.23,54.15,54.18,138360.0,53.8447,53.9044,53.8248,53.8547,138360.0
2019-01-08 14:20:00,54.21,54.21,54.11,54.13,126000.0,53.8845,53.8845,53.7851,53.805,126000.0
2019-01-08 14:25:00,54.15,54.19,54.09,54.15,143280.0,53.8248,53.8646,53.7652,53.8248,143280.0
2019-01-08 14:30:00,54.12,54.19,54.1,54.16,147500.0,53.795,53.8646,53.7751,53.8348,147500.0
2019-01-08 14:35:00,54.14,54.15,54.09,54.15,84300.0,53.8149,53.8248,53.7652,53.8248,84300.0
2019-01-08 14:40:00,54.13,54.2,54.12,54.17,114160.0,53.805,53.8745,53.795,53.8447,114160.0
2019-01-08 14:45:00,54.19,54.25,54.14,54.25,138060.0,53.8646,53.9242,53.8149,53.9242,138060.0
2019-01-08 14:50:00,54.22,54.24,54.15,54.2,100120.0,53.8944,53.9143,53.8248,53.8745,100120.0
2019-01-08 14:55:00,54.19,54.19,54.1,54.14,106040.0,53.8646,53.8646,53.7751,53.8149,106040.0
2019-01-08 15:00:00,54.12,54.2,54.08,54.16,248140.0,53.795,53.8745,53.7553,53.8348,248140.0
2019-01-08 15:05:00,54.15,54.22,54.08,54.18,225060.0,53.8248,53.8944,53.7553,53.8547,225060.0
2019-01-08 15:10:00,54.15,54.27,54.15,54.27,336080.0,53.8248,53.9441,53.8248,53.9441,336080.0
2019-01-08 15:15:00,54.25,54.33,54.25,54.33,206980.0,53.9242,54.0038,53.9242,54.0038,206980.0
2019-01-08 15:20:00,54.32,54.34,54.28,54.34,163100.0,53.9938,54.0137,53.9541,54.0137,163100.0
2019-01-08 15:25:00,54.32,54.35,54.28,54.34,182880.0,53.9938,54.0236,53.9541,54.0137,182880.0
2019-01-08 15:30:00,54.35,54.35,54.29,54.29,156740.0,54.0236,54.0236,53.964,53.964,156740.0
2019-01-08 15:35:00,54.31,54.34,54.27,54.32,215020.0,53.9839,54.0137,53.9441,53.9938,215020.0
2019-01-08 15:40:00,54.32,54.32,54.19,54.23,487680.0,53.9938,53.9938,53.8646,53.9044,487680.0
2019-01-08 15:45:00,54.26,54.3,54.19,54.2,401000.0,53.9342,53.9739,53.8646,53.8745,401000.0
2019-01-08 15:50:00,54.2,54.23,54.15,54.2,356340.0,53.8745,53.9044,53.8248,53.8745,356340.0
2019-01-08 15:55:00,54.21,54.33,54.17,54.3,1053420.0,53.8845,54.0038,53.8447,53.9739,1053420.0
2019-01-09 09:30:00,54.4,54.53,54.28,54.38,975660.0,54.0733,54.2026,53.9541,54.0535,975660.0
2019-01-09 09:35:00,54.4,54.58,54.39,54.52,458080.0,54.0733,54.2523,54.0634,54.1926,458080.0
2019-01-09 09:40:00,54.5,54.58,54.41,54.44,440200.0,54.1727,54.2523,54.0833,54.1131,440200.0
2019-01-09 09:45:00,54.47,54.52,54.2,54.31,360820.0,54.1429,54.1926,53.8745,53.9839,360820.0
2019-01-09 09:50:00,54.3,54.55,54.3,54.51,244580.0,53.9739,54.2224,53.9739,54.1827,244580.0
2019-01-09 09:55:00,54.52,54.52,54.43,54.43,139960.0,54.1926,54.1926,54.1032,54.1032,139960.0
2019-01-09 10:00:00,54.45,54.54,54.4,54.51,180120.0,54.123,54.2125,54.0733,54.1827,180120.0
2019-01-09 10:05:00,54.49,54.5,54.25,54.29,199360.0,54.1628,54.1727,53.9242,53.964,199360.0
2019-01-09 10:10:00,54.34,54.35,54.15,54.15,143860.0,54.0137,54.0236,53.8248,53.8248,143860.0
2019-01-09 10:15:00,54.15,54.24,54.1,54.16,131780.0,53.8248,53.9143,53.7751,53.8348,131780.0
2019-01-09 10:20:00,54.23,54.25,54.15,54.22,261360.0,53.9044,53.9242,53.8248,53.8944,261360.0
2019-01-09 10:25:00,54.21,54.23,54.11,54.15,244400.0,53.8845,53.9044,53.7851,53.8248,244400.0
2019-01-09 10:30:00,54.16,54.18,53.89,53.93,304040.0,53.8348,53.8547,53.5664,53.6062,304040.0
2019-01-09 10:35:00,53.93,54.05,53.91,54.01,188240.0,53.6062,53.7254,53.5863,53.6857,188240.0
2019-01-09 10:40:00,53.99,53.99,53.77,53.77,168500.0,53.6658,53.6658,53.4471,53.4471,168500.0
2019-01-09 10:45:00,53.78,53.85,53.72,53.82,311980.0,53.4571,53.5266,53.3974,53.4968,311980.0
2019-01-09 10:50:00,53.82,53.95,53.76,53.91,300260.0,53.4968,53.626,53.4372,53.5863,300260.0
2019-01-09 10:55:00,53.93,53.95,53.85,53.9,137400.0,53.6062,53.626,53.5266,53.5763,137400.0
2019-01-09 11:00:00,53.9,54.09,53.9,54.05,225740.0,53.5763,53.7652,53.5763,53.7254,225740.0
2019-01-09 11:05:00,54.07,54.09,54.01,54.03,94600.0,53.7453,53.7652,53.6857,53.7056,94600.0
2019-01-09 11:10:00,54.05,54.08,54.0,54.04,130760.0,53.7254,53.7553,53.6757,53.7155,130760.0
2019-01-09 11:15:00,54.02,54.1,53.94,54.08,176000.0,53.6956,53.7751,53.6161,53.7553,176000.0
2019-01-09 11:20:00,54.08,54.16,54.05,54.11,132600.0,53.7553,53.8348,53.7254,53.7851,132600.0
2019-01-09 11:25:00,54.1,54.16,54.09,54.14,143320.0,53.7751,53.8348,53.7652,53.8149,143320.0
2019-01-09 11:30:00,54.15,54.15,54.06,54.07,113260.0,53.8248,53.8248,53.7354,53.7453,113260.0
2019-01-09 11:35:00,54.11,54.12,54.02,54.07,159680.0,53.7851,53.795,53.6956,53.7453,159680.0
2019-01-09 11:40:00,54.08,54.08,53.99,54.04,116160.0,53.7553,53.7553,53.6658,53.7155,116160.0
2019-01-09 11:45:00,54.02,54.11,54.0,54.1,157320.0,53.6956,53.7851,53.6757,53.7751,157320.0
2019-01-09 11:50:00,54.09,54.23,54.08,54.2,258360.0,53.7652,53.9044,53.7553,53.8745,258360.0
2019-01-09 11:55:00,54.2,54.24,54.1,54.13,127700.0,53.8745,53.9143,53.7751,53.805,127700.0
2019-01-09 12:00:00,54.16,54.16,54.1,54.11,175680.0,53.8348,53.8348,53.7751,53.7851,175680.0
2019-01-09 12:05:00,54.1,54.11,54.02,54.04,200000.0,53.7751,53.7851,53.6956,53.7155,200000.0
2019-01-09 12:10:00,54.07,54.1,54.04,54.1,63500.0,53.7453,53.7751,53.7155,53.7751,63500.0
2019-01-09 12:15:00,54.13,54.17,54.11,54.17,80000.0,53.805,53.8447,53.7851,53.8447,80000.0
2019-01-09 12:20:00,54.17,54.17,54.12,54.15,74560.0,53.8447,53.8447,53.795,53.8248,74560.0
2019-01-09 12:25:00,54.15,54.18,54.11,54.11,117760.0,53.8248,53.8547,53.7851,53.7851,117760.0
2019-01-09 12:30:00,54.13,54.21,54.13,54.21,79700.0,53.805,53.8845,53.805,53.8845,79700.0
2019-01-09 12:35:00,54.2,54.25,54.18,54.21,152220.0,53.8745,53.9242,53.8547,53.8845,152220.0
2019-01-09 12:40:00,54.19,54.25,54.19,54.23,96500.0,53.8646,53.9242,53.8646,53.9044,96500.0
2019-01-09 12:45:00,54.21,54.32,54.2,54.29,212980.0,53.8845,53.9938,53.8745,53.964,212980.0
2019-01-09 12:50:00,54.3,54.35,54.3,54.33,54000.0,53.9739,54.0236,53.9739,54.0038,54000.0
2019-01-09 12:55:00,54.34,54.38,54.32,54.36,148340.0,54.0137,54.0535,53.9938,54.0336,148340.0
2019-01-09 13:00:00,54.38,54.39,54.33,54.35,213540.0,54.0535,54.0634,54.0038,54.0236,213540.0
2019-01-09 13:05:00,54.34,54.35,54.28,54.33,95280.0,54.0137,54.0236,53.9541,54.0038,95280.0
2019-01-09 13:10:00,54.34,54.34,54.29,54.31,66000.0,54.0137,54.0137,53.964,53.9839,66000.0
2019-01-09 13:15:00,54.32,54.34,54.3,54.32,69200.0,53.9938,54.0137,53.9739,53.9938,69200.0
2019-01-09 13:20:00,54.33,54.39,54.32,54.38,165900.0,54.0038,54.0634,53.9938,54.0535,165900.0
2019-01-09 13:25:00,54.38,54.38,54.31,54.34,74000.0,54.0535,54.0535,53.9839,54.0137,74000.0
2019-01-09 13:30:00,54.34,54.37,54.31,54.33,75360.0,54.0137,54.0435,53.9839,54.0038,75360.0
2019-01-09 13:35:00,54.35,54.35,54.3,54.31,46220.0,54.0236,54.0236,53.9739,53.9839,46220.0
2019-01-09 13:40:00,54.31,54.32,54.27,54.28,126860.0,53.9839,53.9938,53.9441,53.9541,126860.0
2019-01-09 13:45:00,54.28,54.3,54.21,54.24,113860.0,53.9541,53.9739,53.8845,53.9143,113860.0
2019-01-09 13:50:00,54.21,54.21,54.13,54.17,143860.0,53.8845,53.8845,53.805,53.8447,143860.0
2019-01-09 13:55:00,54.18,54.25,54.16,54.23,42000.0,53.8547,53.9242,53.8348,53.9044,42000.0
2019-01-09 14:00:00,54.25,54.43,54.25,54.3,251800.0,53.9242,54.1032,53.9242,53.9739,251800.0
2019-01-09 14:05:00,54.37,54.45,54.32,54.44,126120.0,54.0435,54.123,53.9938,54.1131,126120.0
2019-01-09 14:10:00,54.44,54.45,54.3,54.3,315600.0,54.1131,54.123,53.9739,53.9739,315600.0
2019-01-09 14:15:00,54.3,54.31,54.06,54.06,192420.0,53.9739,53.9839,53.7354,53.7354,192420.0
2019-01-09 14:20:00,54.06,54.1,53.94,54.01,231340.0,53.7354,53.7751,53.6161,53.6857,231340.0
2019-01-09 14:25:00,54.05,54.09,54.0,54.07,96100.0,53.7254,53.7652,53.6757,53.7453,96100.0
2019-01-09 14:30:00,54.06,54.13,53.98,54.05,127000.0,53.7354,53.805,53.6559,53.7254,127000.0
2019-01-09 14:35:00,54.09,54.11,54.05,54.09,35280.0,53.7652,53.7851,53.7254,53.7652,35280.0
2019-01-09 14:40:00,54.09,54.15,54.07,54.13,52000.0,53.7652,53.8248,53.7453,53.805,52000.0
2019-01-09 14:45:00,54.14,54.2,54.14,54.2,161160.0,53.8149,53.8745,53.8149,53.8745,161160.0
2019-01-09 14:50:00,54.2,54.21,54.17,54.21,96620.0,53.8745,53.8845,53.8447,53.8845,96620.0
2019-01-09 14:55:00,54.2,54.2,54.15,54.17,58060.0,53.8745,53.8745,53.8248,53.8447,58060.0
2019-01-09 15:00:00,54.17,54.27,54.14,54.24,190500.0,53.8447,53.9441,53.8149,53.9143,190500.0
2019-01-09 15:05:00,54.24,54.27,54.2,54.26,148980.0,53.9143,53.9441,53.8745,53.9342,148980.0
2019-01-09 15:10:00,54.29,54.31,54.24,54.28,195960.0,53.964,53.9839,53.9143,53.9541,195960.0
2019-01-09 15:15:00,54.29,54.36,54.29,54.3,195580.0,53.964,54.0336,53.964,53.9739,195580.0
2019-01-09 15:20:00,54.32,54.35,54.28,54.29,141200.0,53.9938,54.0236,53.9541,53.964,141200.0
2019-01-09 15:25:00,54.28,54.31,54.18,54.21,164920.0,53.9541,53.9839,53.8547,53.8845,164920.0
2019-01-09 15:30:00,54.21,54.22,54.11,54.19,279000.0,53.8845,53.8944,53.7851,53.8646,279000.0
2019-01-09 15:35:00,54.19,54.19,54.06,54.12,173300.0,53.8646,53.8646,53.7354,53.795,173300.0
2019-01-09 15:40:00,54.15,54.15,54.07,54.14,112920.0,53.8248,53.8248,53.7453,53.8149,112920.0
2019-01-09 15:45:00,54.12,54.14,54.0,54.09,249740.0,53.795,53.8149,53.6757,53.7652,249740.0
2019-01-09 15:50:00,54.06,54.09,54.0,54.04,390420.0,53.7354,53.7652,53.6757,53.7155,390420.0
2019-01-09 15:55:00,54.03,54.2,54.03,54.08,944900.0,53.7056,53.8745,53.7056,53.7553,944900.0
2019-01-10 09:30:00,53.75,53.85,53.52,53.7,945300.0,53.4272,53.5266,53.1986,53.3775,945300.0
2019-01-10 09:35:00,53.68,53.77,53.57,53.64,369340.0,53.3577,53.4471,53.2483,53.3179,369340.0
2019-01-10 09:40:00,53.63,53.72,53.55,53.65,172060.0,53.308,53.3974,53.2284,53.3278,172060.0
2019-01-10 09:45:00,53.62,53.73,53.57,53.63,208140.0,53.298,53.4074,53.2483,53.308,208140.0
2019-01-10 09:50:00,53.6,53.71,53.54,53.55,264780.0,53.2781,53.3875,53.2185,53.2284,264780.0
2019-01-10 09:55:00,53.56,53.57,53.43,53.55,244000.0,53.2384,53.2483,53.1092,53.2284,244000.0
2019-01-10 10:00:00,53.53,53.6,53.39,53.39,273540.0,53.2086,53.2781,53.0694,53.0694,273540.0
2019-01-10 10:05:00,53.4,53.44,53.23,53.29,517460.0,53.0793,53.1191,52.9104,52.97,517460.0
2019-01-10 10:10:00,53.3,53.4,53.28,53.35,491080.0,52.9799,53.0793,52.9601,53.0296,491080.0
2019-01-10 10:15:00,53.35,53.45,53.27,53.45,162180.0,53.0296,53.129,52.9501,53.129,162180.0
2019-01-10 10:20:00,53.45,53.72,53.45,53.67,324300.0,53.129,53.3974,53.129,53.3477,324300.0
2019-01-10 10:25:00,53.69,53.77,53.59,53.77,163260.0,53.3676,53.4471,53.2682,53.4471,163260.0
2019-01-10 10:30:00,53.75,53.77,53.61,53.63,216500.0,53.4272,53.4471,53.2881,53.308,216500.0
2019-01-10 10:35:00,53.64,53.66,53.55,53.63,132620.0,53.3179,53.3378,53.2284,53.308,132620.0
2019-01-10 10:40:00,53.63,53.65,53.57,53.58,112140.0,53.308,53.3278,53.2483,53.2583,112140.0
2019-01-10 10:45:00,53.58,53.7,53.54,53.7,97460.0,53.2583,53.3775,53.2185,53.3775,97460.0
2019-01-10 10:50:00,53.68,53.77,53.67,53.77,163440.0,53.3577,53.4471,53.3477,53.4471,163440.0
2019-01-10 10:55:00,53.76,53.77,53.7,53.74,90940.0,53.4372,53.4471,53.3775,53.4173,90940.0
2019-01-10 11:00:00,53.7,53.74,53.69,53.74,104580.0,53.3775,53.4173,53.3676,53.4173,104580.0
2019-01-10 11:05:00,53.75,53.81,53.71,53.74,264160.0,53.4272,53.4869,53.3875,53.4173,264160.0
2019-01-10 11:10:00,53.76,53.76,53.65,53.65,198200.0,53.4372,53.4372,53.3278,53.3278,198200.0
2019-01-10 11:15:00,53.63,53.72,53.63,53.67,248180.0,53.308,53.3974,53.308,53.3477,248180.0
2019-01-10 11:20:00,53.68,53.68,53.57,53.58,272600.0,53.3577,53.3577,53.2483,53.2583,272600.0
2019-01-10 11:25:00,53.59,53.62,53.55,53.58,333920.0,53.2682,53.298,53.2284,53.2583,333920.0
2019-01-10 11:30:00,53.61,53.65,53.54,53.62,217460.0,53.2881,53.3278,53.2185,53.298,217460.0
2019-01-10 11:35:00,53.68,53.75,53.68,53.74,129740.0,53.3577,53.4272,53.3577,53.4173,129740.0
2019-01-10 11:40:00,53.76,53.76,53.65,53.67,111540.0,53.4372,53.4372,53.3278,53.3477,111540.0
2019-01-10 11:45:00,53.63,53.66,53.61,53.65,51080.0,53.308,53.3378,53.2881,53.3278,51080.0
2019-01-10 11:50:00,53.65,53.65,53.6,53.63,46720.0,53.3278,53.3278,53.2781,53.308,46720.0
2019-01-10 11:55:00,53.63,53.7,53.6,53.69,121540.0,53.308,53.3775,53.2781,53.3676,121540.0
2019-01-10 12:00:00,53.68,53.75,53.65,53.65,68360.0,53.3577,53.4272,53.3278,53.3278,68360.0
2019-01-10 12:05:00,53.65,53.7,53.65,53.7,49580.0,53.3278,53.3775,53.3278,53.3775,49580.0
2019-01-10 12:10:00,53.7,53.7,53.63,53.67,120140.0,53.3775,53.3775,53.308,53.3477,120140.0
2019-01-10 12:15:00,53.67,53.71,53.67,53.68,81960.0,53.3477,53.3875,53.3477,53.3577,81960.0
2019-01-10 12:20:00,53.65,53.71,53.64,53.71,56300.0,53.3278,53.3875,53.3179,53.3875,56300.0
2019-01-10 12:25:00,53.7,53.7,53.63,53.65,116820.0,53.3775,53.3775,53.308,53.3278,116820.0
2019-01-10 12:30:00,53.66,53.71,53.65,53.68,62800.0,53.3378,53.3875,53.3278,53.3577,62800.0
2019-01-10 12:35:00,53.65,53.69,53.65,53.66,44880.0,53.3278,53.3676,53.3278,53.3378,44880.0
2019-01-10 12:40:00,53.66,53.66,53.57,53.6,106100.0,53.3378,53.3378,53.2483,53.2781,106100.0
2019-01-10 12:45:00,53.59,53.78,53.58,53.75,143740.0,53.2682,53.4571,53.2583,53.4272,143740.0
2019-01-10 12:50:00,53.75,53.82,53.73,53.77,141000.0,53.4272,53.4968,53.4074,53.4471,141000.0
2019-01-10 12:55:00,53.77,53.78,53.72,53.77,131900.0,53.4471,53.4571,53.3974,53.4471,131900.0
2019-01-10 13:00:00,53.75,53.77,53.69,53.71,70000.0,53.4272,53.4471,53.3676,53.3875,70000.0
2019-01-10 13:05:00,53.72,53.75,53.54,53.54,157140.0,53.3974,53.4272,53.2185,53.2185,157140.0
2019-01-10 13:10:00,53.5,53.6,53.5,53.55,85940.0,53.1787,53.2781,53.1787,53.2284,85940.0
2019-01-10 13:15:00,53.52,53.55,53.49,53.52,113260.0,53.1986,53.2284,53.1688,53.1986,113260.0
2019-01-10 13:20:00,53.49,53.53,53.47,53.51,45000.0,53.1688,53.2086,53.1489,53.1887,45000.0
2019-01-10 13:25:00,53.5,53.58,53.5,53.58,61480.0,53.1787,53.2583,53.1787,53.2583,61480.0
2019-01-10 13:30:00,53.61,53.61,53.51,53.56,34060.0,53.2881,53.2881,53.1887,53.2384,34060.0
2019-01-10 13:35:00,53.55,53.55,53.44,53.48,65060.0,53.2284,53.2284,53.1191,53.1589,65060.0
2019-01-10 13:40:00,53.47,53.47,53.38,53.43,32000.0,53.1489,53.1489,53.0595,53.1092,32000.0
2019-01-10 13:45:00,53.45,53.53,53.45,53.5,22460.0,53.129,53.2086,53.129,53.1787,22460.0
2019-01-10 13:50:00,53.54,53.55,53.49,53.53,43020.0,53.2185,53.2284,53.1688,53.2086,43020.0
2019-01-10 13:55:00,53.5,53.58,53.5,53.56,54960.0,53.1787,53.2583,53.1787,53.2384,54960.0
2019-01-10 14:00:00,53.6,53.66,53.6,53.64,104040.0,53.2781,53.3378,53.2781,53.3179,104040.0
2019-01-10 14:05:00,53.66,53.78,53.65,53.74,102140.0,53.3378,53.4571,53.3278,53.4173,102140.0
2019-01-10 14:10:00,53.76,53.79,53.73,53.77,104020.0,53.4372,53.467,53.4074,53.4471,104020.0
2019-01-10 14:15:00,53.76,53.82,53.76,53.82,45440.0,53.4372,53.4968,53.4372,53.4968,45440.0
2019-01-10 14:20:00,53.84,53.93,53.79,53.84,296560.0,53.5167,53.6062,53.467,53.5167,296560.0
2019-01-10 14:25:00,53.84,53.85,53.75,53.78,125700.0,53.5167,53.5266,53.4272,53.4571,125700.0
2019-01-10 14:30:00,53.77,53.77,53.68,53.69,220420.0,53.4471,53.4471,53.3577,53.3676,220420.0
2019-01-10 14:35:00,53.68,53.72,53.67,53.68,80500.0,53.3577,53.3974,53.3477,53.3577,80500.0
2019-01-10 14:40:00,53.66,53.78,53.66,53.77,78400.0,53.3378,53.4571,53.3378,53.4471,78400.0
2019-01-10 14:45:00,53.76,53.77,53.7,53.7,54300.0,53.4372,53.4471,53.3775,53.3775,54300.0
2019-01-10 14:50:00,53.71,53.71,53.65,53.65,108140.0,53.3875,53.3875,53.3278,53.3278,108140.0
2019-01-10 14:55:00,53.64,53.73,53.64,53.73,75260.0,53.3179,53.4074,53.3179,53.4074,75260.0
2019-01-10 15:00:00,53.75,53.84,53.75,53.8,91120.0,53.4272,53.5167,53.4272,53.4769,91120.0
2019-01-10 15:05:00,53.78,53.84,53.78,53.8,64260.0,53.4571,53.5167,53.4571,53.4769,64260.0
2019-01-10 15:10:00,53.79,53.82,53.7,53.82,77160.0,53.467,53.4968,53.3775,53.4968,77160.0
2019-01-10 15:15:00,53.81,53.85,53.8,53.83,72000.0,53.4869,53.5266,53.4769,53.5068,72000.0
2019-01-10 15:20:00,53.84,53.88,53.82,53.86,139160.0,53.5167,53.5565,53.4968,53.5366,139160.0
2019-01-10 15:25:00,53.84,53.91,53.84,53.91,153980.0,53.5167,53.5863,53.5167,53.5863,153980.0
2019-01-10 15:30:00,53.89,53.96,53.83,53.95,131460.0,53.5664,53.636,53.5068,53.626,131460.0
2019-01-10 15:35:00,53.91,53.93,53.85,53.85,142000.0,53.5863,53.6062,53.5266,53.5266,142000.0
2019-01-10 15:40:00,53.86,53.91,53.85,53.91,111380.0,53.5366,53.5863,53.5266,53.5863,111380.0
2019-01-10 15:45:00,53.92,53.94,53.86,53.89,404800.0,53.5962,53.6161,53.5366,53.5664,404800.0
2019-01-10 15:50:00,53.9,53.94,53.88,53.94,660840.0,53.5763,53.6161,53.5565,53.6161,660840.0
2019-01-10 15:55:00,53.95,53.99,53.89,53.93,674720.0,53.626,53.6658,53.5664,53.6062,674720.0
2019-01-11 09:30:00,53.5,53.67,53.4,53.51,905620.0,53.1787,53.3477,53.0793,53.1887,905620.0
2019-01-11 09:35:00,53.5,53.55,53.24,53.27,520340.0,53.1787,53.2284,52.9203,52.9501,520340.0
2019-01-11 09:40:00,53.29,53.35,53.1,53.11,489060.0,52.97,53.0296,52.7811,52.7911,489060.0
2019-01-11 09:45:00,53.13,53.27,53.13,53.16,565280.0,52.811,52.9501,52.811,52.8408,565280.0
2019-01-11 09:50:00,53.16,53.18,53.05,53.14,436340.0,52.8408,52.8607,52.7314,52.8209,436340.0
2019-01-11 09:55:00,53.12,53.26,53.08,53.25,206360.0,52.801,52.9402,52.7613,52.9302,206360.0
2019-01-11 10:00:00,53.25,53.3,53.18,53.2,393980.0,52.9302,52.9799,52.8607,52.8805,393980.0
2019-01-11 10:05:00,53.21,53.21,53.11,53.14,238500.0,52.8905,52.8905,52.7911,52.8209,238500.0
2019-01-11 10:10:00,53.14,53.16,53.06,53.08,362280.0,52.8209,52.8408,52.7414,52.7613,362280.0
2019-01-11 10:15:00,53.07,53.11,53.03,53.09,246680.0,52.7513,52.7911,52.7116,52.7712,246680.0
2019-01-11 10:20:00,53.09,53.18,53.03,53.11,608160.0,52.7712,52.8607,52.7116,52.7911,608160.0
2019-01-11 10:25:00,53.1,53.1,52.84,52.84,514240.0,52.7811,52.7811,52.5227,52.5227,514240.0
2019-01-11 10:30:00,52.84,52.97,52.82,52.97,363160.0,52.5227,52.6519,52.5028,52.6519,363160.0
2019-01-11 10:35:00,52.98,53.06,52.95,52.96,299140.0,52.6619,52.7414,52.632,52.642,299140.0
2019-01-11 10:40:00,52.95,53.0,52.87,52.97,182760.0,52.632,52.6817,52.5525,52.6519,182760.0
2019-01-11 10:45:00,52.96,52.99,52.9,52.94,236460.0,52.642,52.6718,52.5823,52.6221,236460.0
2019-01-11 10:50:00,52.91,52.97,52.84,52.97,321380.0,52.5923,52.6519,52.5227,52.6519,321380.0
2019-01-11 10:55:00,53.0,53.14,52.99,53.11,317060.0,52.6817,52.8209,52.6718,52.7911,317060.0
2019-01-11 11:00:00,53.15,53.24,53.1,53.19,206000.0,52.8308,52.9203,52.7811,52.8706,206000.0
2019-01-11 11:05:00,53.21,53.21,53.15,53.19,160980.0,52.8905,52.8905,52.8308,52.8706,160980.0
2019-01-11 11:10:00,53.2,53.2,53.04,53.06,246200.0,52.8805,52.8805,52.7215,52.7414,246200.0
2019-01-11 11:15:00,53.05,53.16,53.05,53.16,99120.0,52.7314,52.8408,52.7314,52.8408,99120.0
2019-01-11 11:20:00,53.11,53.12,53.03,53.12,200380.0,52.7911,52.801,52.7116,52.801,200380.0
2019-01-11 11:25:00,53.12,53.14,53.05,53.07,159280.0,52.801,52.8209,52.7314,52.7513,159280.0
2019-01-11 11:30:00,53.07,53.24,53.07,53.24,213300.0,52.7513,52.9203,52.7513,52.9203,213300.0
2019-01-11 11:35:00,53.23,53.24,53.18,53.19,158280.0,52.9104,52.9203,52.8607,52.8706,158280.0
2019-01-11 11:40:00,53.19,53.24,53.14,53.24,145620.0,52.8706,52.9203,52.8209,52.9203,145620.0
2019-01-11 11:45:00,53.24,53.28,53.24,53.24,158720.0,52.9203,52.9601,52.9203,52.9203,158720.0
2019-01-11 11:50:00,53.23,53.25,53.17,53.2,108720.0,52.9104,52.9302,52.8507,52.8805,108720.0
2019-01-11 11:55:00,53.19,53.2,53.15,53.15,131280.0,52.8706,52.8805,52.8308,52.8308,131280.0
2019-01-11 12:00:00,53.15,53.2,53.13,53.17,184420.0,52.8308,52.8805,52.811,52.8507,184420.0
2019-01-11 12:05:00,53.17,53.2,53.13,53.13,128320.0,52.8507,52.8805,52.811,52.811,128320.0
2019-01-11 12:10:00,53.12,53.12,53.08,53.09,76140.0,52.801,52.801,52.7613,52.7712,76140.0
2019-01-11 12:15:00,53.1,53.18,53.1,53.18,90000.0,52.7811,52.8607,52.7811,52.8607,90000.0
2019-01-11 12:20:00,53.18,53.18,53.11,53.14,82000.0,52.8607,52.8607,52.7911,52.8209,82000.0
2019-01-11 12:25:00,53.14,53.17,53.11,53.14,143540.0,52.8209,52.8507,52.7911,52.8209,143540.0
2019-01-11 12:30:00,53.14,53.23,53.11,53.19,102000.0,52.8209,52.9104,52.7911,52.8706,102000.0
2019-01-11 12:35:00,53.2,53.26,53.18,53.26,242740.0,52.8805,52.9402,52.8607,52.9402,242740.0
2019-01-11 12:40:00,53.25,53.25,53.21,53.23,167000.0,52.9302,52.9302,52.8905,52.9104,167000.0
2019-01-11 12:45:00,53.22,53.22,53.16,53.21,105060.0,52.9004,52.9004,52.8408,52.8905,105060.0
2019-01-11 12:50:00,53.2,53.22,53.16,53.16,91320.0,52.8805,52.9004,52.8408,52.8408,91320.0
2019-01-11 12:55:00,53.17,53.19,53.11,53.18,106280.0,52.8507,52.8706,52.7911,52.8607,106280.0
2019-01-11 13:00:00,53.16,53.2,53.1,53.1,104300.0,52.8408,52.8805,52.7811,52.7811,104300.0
2019-01-11 13:05:00,53.1,53.15,53.1,53.12,58000.0,52.7811,52.8308,52.7811,52.801,58000.0
2019-01-11 13:10:00,53.13,53.17,53.03,53.05,81720.0,52.811,52.8507,52.7116,52.7314,81720.0
2019-01-11 13:15:00,53.04,53.06,53.01,53.03,45700.0,52.7215,52.7414,52.6917,52.7116,45700.0
2019-01-11 13:20:00,53.03,53.05,52.99,53.0,130080.0,52.7116,52.7314,52.6718,52.6817,130080.0
2019-01-11 13:25:00,53.0,53.02,52.99,53.01,66600.0,52.6817,52.7016,52.6718,52.6917,66600.0
2019-01-11 13:30:00,53.02,53.02,52.99,53.0,81660.0,52.7016,52.7016,52.6718,52.6817,81660.0
2019-01-11 13:35:00,52.99,53.01,52.96,53.0,118420.0,52.6718,52.6917,52.642,52.6817,118420.0
2019-01-11 13:40:00,53.0,53.04,53.0,53.0,130400.0,52.6817,52.7215,52.6817,52.6817,130400.0
2019-01-11 13:45:00,53.01,53.01,52.96,52.97,62000.0,52.6917,52.6917,52.642,52.6519,62000.0
2019-01-11 13:50:00,52.98,53.0,52.94,52.94,66660.0,52.6619,52.6817,52.6221,52.6221,66660.0
2019-01-11 13:55:00,52.93,52.95,52.91,52.91,162400.0,52.6122,52.632,52.5923,52.5923,162400.0
2019-01-11 14:00:00,52.9,53.0,52.88,52.99,217920.0,52.5823,52.6817,52.5625,52.6718,217920.0
2019-01-11 14:05:00,53.01,53.06,52.98,53.06,112060.0,52.6917,52.7414,52.6619,52.7414,112060.0
2019-01-11 14:10:00,53.06,53.11,53.05,53.07,100500.0,52.7414,52.7911,52.7314,52.7513,100500.0
2019-01-11 14:15:00,53.08,53.11,53.07,53.11,30080.0,52.7613,52.7911,52.7513,52.7911,30080.0
2019-01-11 14:20:00,53.1,53.12,53.07,53.1,178820.0,52.7811,52.801,52.7513,52.7811,178820.0
2019-01-11 14:25:00,53.11,53.12,53.07,53.11,80640.0,52.7911,52.801,52.7513,52.7911,80640.0
2019-01-11 14:30:00,53.13,53.16,53.11,53.16,55180.0,52.811,52.8408,52.7911,52.8408,55180.0
2019-01-11 14:35:00,53.14,53.15,53.12,53.14,39220.0,52.8209,52.8308,52.801,52.8209,39220.0
2019-01-11 14:40:00,53.12,53.18,53.09,53.18,140180.0,52.801,52.8607,52.7712,52.8607,140180.0
2019-01-11 14:45:00,53.17,53.2,53.15,53.18,98920.0,52.8507,52.8805,52.8308,52.8607,98920.0
2019-01-11 14:50:00,53.18,53.2,53.15,53.16,187660.0,52.8607,52.8805,52.8308,52.8408,187660.0
2019-01-11 14:55:00,53.16,53.17,53.12,53.17,67000.0,52.8408,52.8507,52.801,52.8507,67000.0
2019-01-11 15:00:00,53.14,53.19,53.14,53.14,89700.0,52.8209,52.8706,52.8209,52.8209,89700.0
2019-01-11 15:05:00,53.16,53.22,53.16,53.2,120540.0,52.8408,52.9004,52.8408,52.8805,120540.0
2019-01-11 15:10:00,53.19,53.23,53.17,53.17,97120.0,52.8706,52.9104,52.8507,52.8507,97120.0
2019-01-11 15:15:00,53.19,53.21,53.15,53.16,80300.0,52.8706,52.8905,52.8308,52.8408,80300.0
2019-01-11 15:20:00,53.16,53.19,53.15,53.18,56060.0,52.8408,52.8706,52.8308,52.8607,56060.0
2019-01-11 15:25:00,53.17,53.17,53.11,53.12,216240.0,52.8507,52.8507,52.7911,52.801,216240.0
2019-01-11 15:30:00,53.11,53.23,53.11,53.23,331300.0,52.7911,52.9104,52.7911,52.9104,331300.0
2019-01-11 15:35:00,53.23,53.29,53.21,53.26,216500.0,52.9104,52.97,52.8905,52.9402,216500.0
2019-01-11 15:40:00,53.27,53.28,53.24,53.27,191840.0,52.9501,52.9601,52.9203,52.9501,191840.0
2019-01-11 15:45:00,53.27,53.34,53.25,53.33,340560.0,52.9501,53.0197,52.9302,53.0098,340560.0
2019-01-11 15:50:00,53.32,53.33,53.27,53.28,287120.0,52.9998,53.0098,52.9501,52.9601,287120.0
2019-01-11 15:55:00,53.3,53.37,53.15,53.21,1111820.0,52.9799,53.0495,52.8308,52.8905,1111820.0
2019-01-14 09:30:00,52.69,52.73,52.52,52.53,722220.0,52.3736,52.4134,52.2046,52.2146,722220.0
2019-01-14 09:35:00,52.51,52.84,52.48,52.78,414500.0,52.1947,52.5227,52.1649,52.4631,414500.0
2019-01-14 09:40:00,52.81,52.92,52.81,52.85,374960.0,52.4929,52.6022,52.4929,52.5327,374960.0
2019-01-14 09:45:00,52.87,52.9,52.69,52.74,344960.0,52.5525,52.5823,52.3736,52.4233,344960.0
2019-01-14 09:50:00,52.74,52.74,52.6,52.65,205980.0,52.4233,52.4233,52.2842,52.3339,205980.0
2019-01-14 09:55:00,52.66,52.71,52.49,52.55,325960.0,52.3438,52.3935,52.1748,52.2345,325960.0
2019-01-14 10:00:00,52.55,52.55,52.43,52.54,714440.0,52.2345,52.2345,52.1152,52.2245,714440.0
2019-01-14 10:05:00,52.53,52.54,52.44,52.5,415020.0,52.2146,52.2245,52.1251,52.1848,415020.0
2019-01-14 10:10:00,52.49,52.55,52.46,52.54,444880.0,52.1748,52.2345,52.145,52.2245,444880.0
2019-01-14 10:15:00,52.52,52.71,52.48,52.71,268800.0,52.2046,52.3935,52.1649,52.3935,268800.0
2019-01-14 10:20:00,52.69,52.75,52.65,52.65,376760.0,52.3736,52.4333,52.3339,52.3339,376760.0
2019-01-14 10:25:00,52.69,52.69,52.6,52.69,293760.0,52.3736,52.3736,52.2842,52.3736,293760.0
2019-01-14 10:30:00,52.68,52.83,52.65,52.8,234900.0,52.3637,52.5128,52.3339,52.483,234900.0
2019-01-14 10:35:00,52.8,52.86,52.79,52.8,219400.0,52.483,52.5426,52.473,52.483,219400.0
2019-01-14 10:40:00,52.8,52.81,52.72,52.8,231880.0,52.483,52.4929,52.4034,52.483,231880.0
2019-01-14 10:45:00,52.82,52.85,52.67,52.71,94260.0,52.5028,52.5327,52.3537,52.3935,94260.0
2019-01-14 10:50:00,52.72,52.76,52.65,52.65,280900.0,52.4034,52.4432,52.3339,52.3339,280900.0
2019-01-14 10:55:00,52.66,52.81,52.65,52.77,166120.0,52.3438,52.4929,52.3339,52.4531,166120.0
2019-01-14 11:00:00,52.77,52.83,52.69,52.78,126860.0,52.4531,52.5128,52.3736,52.4631,126860.0
2019-01-14 11:05:00,52.76,52.8,52.71,52.76,97640.0,52.4432,52.483,52.3935,52.4432,97640.0
2019-01-14 11:10:00,52.74,52.79,52.7,52.73,139900.0,52.4233,52.473,52.3836,52.4134,139900.0
2019-01-14 11:15:00,52.74,52.79,52.7,52.73,170100.0,52.4233,52.473,52.3836,52.4134,170100.0
2019-01-14 11:20:00,52.7,52.78,52.67,52.77,146440.0,52.3836,52.4631,52.3537,52.4531,146440.0
2019-01-14 11:25:00,52.77,52.77,52.72,52.76,100460.0,52.4531,52.4531,52.4034,52.4432,100460.0
2019-01-14 11:30:00,52.73,52.8,52.72,52.8,109240.0,52.4134,52.483,52.4034,52.483,109240.0
2019-01-14 11:35:00,52.8,52.89,52.76,52.88,288020.0,52.483,52.5724,52.4432,52.5625,288020.0
2019-01-14 11:40:00,52.88,52.91,52.82,52.83,177480.0,52.5625,52.5923,52.5028,52.5128,177480.0
2019-01-14 11:45:00,52.82,52.84,52.77,52.79,75520.0,52.5028,52.5227,52.4531,52.473,75520.0
2019-01-14 11:50:00,52.76,52.79,52.68,52.73,129260.0,52.4432,52.473,52.3637,52.4134,129260.0
2019-01-14 11:55:00,52.74,52.77,52.71,52.74,102960.0,52.4233,52.4531,52.3935,52.4233,102960.0
2019-01-14 12:00:00,52.74,52.74,52.7,52.74,83300.0,52.4233,52.4233,52.3836,52.4233,83300.0
2019-01-14 12:05:00,52.72,52.77,52.7,52.76,214000.0,52.4034,52.4531,52.3836,52.4432,214000.0
2019-01-14 12:10:00,52.76,52.84,52.76,52.8,130400.0,52.4432,52.5227,52.4432,52.483,130400.0
2019-01-14 12:15:00,52.79,52.86,52.79,52.83,160560.0,52.473,52.5426,52.473,52.5128,160560.0
2019-01-14 12:20:00,52.8,52.8,52.75,52.77,56000.0,52.483,52.483,52.4333,52.4531,56000.0
2019-01-14 12:25:00,52.8,52.8,52.76,52.77,82780.0,52.483,52.483,52.4432,52.4531,82780.0
2019-01-14 12:30:00,52.76,52.77,52.7,52.75,164700.0,52.4432,52.4531,52.3836,52.4333,164700.0
2019-01-14 12:35:00,52.75,52.76,52.72,52.76,91320.0,52.4333,52.4432,52.4034,52.4432,91320.0
2019-01-14 12:40:00,52.78,52.78,52.76,52.77,154980.0,52.4631,52.4631,52.4432,52.4531,154980.0
2019-01-14 12:45:00,52.78,52.78,52.71,52.73,128740.0,52.4631,52.4631,52.3935,52.4134,128740.0
2019-01-14 12:50:00,52.71,52.72,52.68,52.71,90740.0,52.3935,52.4034,52.3637,52.3935,90740.0
2019-01-14 12:55:00,52.7,52.75,52.7,52.73,42160.0,52.3836,52.4333,52.3836,52.4134,42160.0
2019-01-14 13:00:00,52.73,52.8,52.71,52.76,173160.0,52.4134,52.483,52.3935,52.4432,173160.0
2019-01-14 13:05:00,52.77,52.77,52.72,52.77,133380.0,52.4531,52.4531,52.4034,52.4531,133380.0
2019-01-14 13:10:00,52.79,52.85,52.78,52.78,105640.0,52.473,52.5327,52.4631,52.4631,105640.0
2019-01-14 13:15:00,52.82,52.87,52.81,52.87,91640.0,52.5028,52.5525,52.4929,52.5525,91640.0
2019-01-14 13:20:00,52.84,52.88,52.8,52.83,96960.0,52.5227,52.5625,52.483,52.5128,96960.0
2019-01-14 13:25:00,52.82,52.82,52.75,52.77,157980.0,52.5028,52.5028,52.4333,52.4531,157980.0
2019-01-14 13:30:00,52.79,52.82,52.78,52.81,41600.0,52.473,52.5028,52.4631,52.4929,41600.0
2019-01-14 13:35:00,52.8,52.84,52.79,52.8,61460.0,52.483,52.5227,52.473,52.483,61460.0
2019-01-14 13:40:00,52.8,52.85,52.79,52.83,97880.0,52.483,52.5327,52.473,52.5128,97880.0
2019-01-14 13:45:00,52.84,52.85,52.79,52.79,92280.0,52.5227,52.5327,52.473,52.473,92280.0
2019-01-14 13:50:00,52.82,52.84,52.73,52.76,86840.0,52.5028,52.5227,52.4134,52.4432,86840.0
2019-01-14 13:55:00,52.75,52.75,52.72,52.72,52300.0,52.4333,52.4333,52.4034,52.4034,52300.0
2019-01-14 14:00:00,52.73,52.73,52.65,52.73,111200.0,52.4134,52.4134,52.3339,52.4134,111200.0
2019-01-14 14:05:00,52.74,52.76,52.7,52.7,94260.0,52.4233,52.4432,52.3836,52.3836,94260.0
2019-01-14 14:10:00,52.7,52.72,52.66,52.7,65000.0,52.3836,52.4034,52.3438,52.3836,65000.0
2019-01-14 14:15:00,52.71,52.71,52.64,52.66,132860.0,52.3935,52.3935,52.3239,52.3438,132860.0
2019-01-14 14:20:00,52.67,52.69,52.65,52.67,69000.0,52.3537,52.3736,52.3339,52.3537,69000.0
2019-01-14 14:25:00,52.66,52.67,52.6,52.63,106640.0,52.3438,52.3537,52.2842,52.314,106640.0
2019-01-14 14:30:00,52.63,52.68,52.63,52.66,43220.0,52.314,52.3637,52.314,52.3438,43220.0
2019-01-14 14:35:00,52.66,52.67,52.6,52.6,70000.0,52.3438,52.3537,52.2842,52.2842,70000.0
2019-01-14 14:40:00,52.6,52.64,52.59,52.62,134000.0,52.2842,52.3239,52.2742,52.304,134000.0
2019-01-14 14:45:00,52.62,52.65,52.6,52.63,72000.0,52.304,52.3339,52.2842,52.314,72000.0
2019-01-14 14:50:00,52.65,52.66,52.62,52.66,88480.0,52.3339,52.3438,52.304,52.3438,88480.0
2019-01-14 14:55:00,52.65,52.72,52.65,52.71,51860.0,52.3339,52.4034,52.3339,52.3935,51860.0
2019-01-14 15:00:00,52.71,52.73,52.7,52.73,102200.0,52.3935,52.4134,52.3836,52.4134,102200.0
2019-01-14 15:05:00,52.73,52.73,52.69,52.71,43980.0,52.4134,52.4134,52.3736,52.3935,43980.0
2019-01-14 15:10:00,52.72,52.73,52.65,52.66,153880.0,52.4034,52.4134,52.3339,52.3438,153880.0
2019-01-14 15:15:00,52.68,52.71,52.64,52.68,182140.0,52.3637,52.3935,52.3239,52.3637,182140.0
2019-01-14 15:20:00,52.67,52.74,52.66,52.74,166400.0,52.3537,52.4233,52.3438,52.4233,166400.0
2019-01-14 15:25:00,52.72,52.72,52.64,52.64,112980.0,52.4034,52.4034,52.3239,52.3239,112980.0
2019-01-14 15:30:00,52.65,52.69,52.6,52.64,164000.0,52.3339,52.3736,52.2842,52.3239,164000.0
2019-01-14 15:35:00,52.64,52.68,52.61,52.62,274420.0,52.3239,52.3637,52.2941,52.304,274420.0
2019-01-14 15:40:00,52.63,52.63,52.53,52.53,258660.0,52.314,52.314,52.2146,52.2146,258660.0
2019-01-14 15:45:00,52.54,52.56,52.46,52.47,583520.0,52.2245,52.2444,52.145,52.1549,583520.0
2019-01-14 15:50:00,52.47,52.53,52.47,52.49,526440.0,52.1549,52.2146,52.1549,52.1748,526440.0
2019-01-14 15:55:00,52.47,52.71,52.47,52.61,1345620.0,52.1549,52.3935,52.1549,52.2941,1345620.0
2019-01-15 09:30:00,52.93,53.03,52.72,53.03,880580.0,52.6122,52.7116,52.4034,52.7116,880580.0
2019-01-15 09:35:00,53.01,53.5,53.01,53.47,746280.0,52.6917,53.1787,52.6917,53.1489,746280.0
2019-01-15 09:40:00,53.48,53.52,53.37,53.5,532980.0,53.1589,53.1986,53.0495,53.1787,532980.0
2019-01-15 09:45:00,53.52,53.57,53.45,53.56,287020.0,53.1986,53.2483,53.129,53.2384,287020.0
2019-01-15 09:50:00,53.56,53.65,53.51,53.56,609080.0,53.2384,53.3278,53.1887,53.2384,609080.0
2019-01-15 09:55:00,53.59,53.6,53.51,53.58,370680.0,53.2682,53.2781,53.1887,53.2583,370680.0
2019-01-15 10:00:00,53.59,53.79,53.58,53.72,844740.0,53.2682,53.467,53.2583,53.3974,844740.0
2019-01-15 10:05:00,53.76,53.76,53.6,53.6,308560.0,53.4372,53.4372,53.2781,53.2781,308560.0
2019-01-15 10:10:00,53.61,53.65,53.54,53.6,266640.0,53.2881,53.3278,53.2185,53.2781,266640.0
2019-01-15 10:15:00,53.57,53.62,53.53,53.56,331600.0,53.2483,53.298,53.2086,53.2384,331600.0
2019-01-15 10:20:00,53.57,53.6,53.46,53.59,414140.0,53.2483,53.2781,53.139,53.2682,414140.0
2019-01-15 10:25:00,53.6,53.6,53.5,53.52,230280.0,53.2781,53.2781,53.1787,53.1986,230280.0
2019-01-15 10:30:00,53.52,53.6,53.46,53.49,209200.0,53.1986,53.2781,53.139,53.1688,209200.0
2019-01-15 10:35:00,53.49,53.56,53.49,53.56,59040.0,53.1688,53.2384,53.1688,53.2384,59040.0
2019-01-15 10:40:00,53.54,53.67,53.52,53.6,238600.0,53.2185,53.3477,53.1986,53.2781,238600.0
2019-01-15 10:45:00,53.62,53.63,53.53,53.61,224100.0,53.298,53.308,53.2086,53.2881,224100.0
2019-01-15 10:50:00,53.62,53.67,53.6,53.67,184200.0,53.298,53.3477,53.2781,53.3477,184200.0
2019-01-15 10:55:00,53.67,53.69,53.58,53.64,224720.0,53.3477,53.3676,53.2583,53.3179,224720.0
2019-01-15 11:00:00,53.68,53.75,53.65,53.74,244920.0,53.3577,53.4272,53.3278,53.4173,244920.0
2019-01-15 11:05:00,53.73,53.74,53.65,53.73,172880.0,53.4074,53.4173,53.3278,53.4074,172880.0
2019-01-15 11:10:00,53.73,53.75,53.66,53.71,126800.0,53.4074,53.4272,53.3378,53.3875,126800.0
2019-01-15 11:15:00,53.73,53.8,53.73,53.75,381840.0,53.4074,53.4769,53.4074,53.4272,381840.0
2019-01-15 11:20:00,53.77,53.86,53.75,53.84,274700.0,53.4471,53.5366,53.4272,53.5167,274700.0
2019-01-15 11:25:00,53.83,53.91,53.79,53.89,251760.0,53.5068,53.5863,53.467,53.5664,251760.0
2019-01-15 11:30:00,53.88,54.01,53.87,53.96,339040.0,53.5565,53.6857,53.5465,53.636,339040.0
2019-01-15 11:35:00,53.96,54.06,53.95,54.05,339320.0,53.636,53.7354,53.626,53.7254,339320.0
2019-01-15 11:40:00,54.05,54.15,54.03,54.1,270660.0,53.7254,53.8248,53.7056,53.7751,270660.0
2019-01-15 11:45:00,54.1,54.18,54.09,54.15,187060.0,53.7751,53.8547,53.7652,53.8248,187060.0
2019-01-15 11:50:00,54.17,54.17,54.1,54.11,377460.0,53.8447,53.8447,53.7751,53.7851,377460.0
2019-01-15 11:55:00,54.11,54.3,54.11,54.29,362840.0,53.7851,53.9739,53.7851,53.964,362840.0
2019-01-15 12:00:00,54.29,54.38,54.26,54.36,445020.0,53.964,54.0535,53.9342,54.0336,445020.0
2019-01-15 12:05:00,54.36,54.41,54.25,54.3,426680.0,54.0336,54.0833,53.9242,53.9739,426680.0
2019-01-15 12:10:00,54.31,54.36,54.29,54.33,236840.0,53.9839,54.0336,53.964,54.0038,236840.0
2019-01-15 12:15:00,54.32,54.32,54.28,54.3,136160.0,53.9938,53.9938,53.9541,53.9739,136160.0
2019-01-15 12:20:00,54.3,54.36,54.3,54.35,153880.0,53.9739,54.0336,53.9739,54.0236,153880.0
2019-01-15 12:25:00,54.33,54.33,54.27,54.28,71400.0,54.0038,54.0038,53.9441,53.9541,71400.0
2019-01-15 12:30:00,54.28,54.3,54.17,54.22,138120.0,53.9541,53.9739,53.8447,53.8944,138120.0
2019-01-15 12:35:00,54.22,54.23,54.15,54.18,188240.0,53.8944,53.9044,53.8248,53.8547,188240.0
2019-01-15 12:40:00,54.17,54.21,54.15,54.19,93080.0,53.8447,53.8845,53.8248,53.8646,93080.0
2019-01-15 12:45:00,54.19,54.19,54.13,54.17,107320.0,53.8646,53.8646,53.805,53.8447,107320.0
2019-01-15 12:50:00,54.14,54.14,54.04,54.04,162180.0,53.8149,53.8149,53.7155,53.7155,162180.0
2019-01-15 12:55:00,54.04,54.1,53.98,54.1,121040.0,53.7155,53.7751,53.6559,53.7751,121040.0
2019-01-15 13:00:00,54.1,54.11,54.06,54.06,71580.0,53.7751,53.7851,53.7354,53.7354,71580.0
2019-01-15 13:05:00,54.06,54.1,54.06,54.08,42000.0,53.7354,53.7751,53.7354,53.7553,42000.0
2019-01-15 13:10:00,54.06,54.08,54.03,54.07,77260.0,53.7354,53.7553,53.7056,53.7453,77260.0
2019-01-15 13:15:00,54.06,54.1,54.05,54.1,38000.0,53.7354,53.7751,53.7254,53.7751,38000.0
2019-01-15 13:20:00,54.1,54.11,54.07,54.08,58920.0,53.7751,53.7851,53.7453,53.7553,58920.0
2019-01-15 13:25:00,54.07,54.14,54.06,54.11,90000.0,53.7453,53.8149,53.7354,53.7851,90000.0
2019-01-15 13:30:00,54.09,54.13,54.08,54.08,139500.0,53.7652,53.805,53.7553,53.7553,139500.0
2019-01-15 13:35:00,54.09,54.11,54.05,54.09,170180.0,53.7652,53.7851,53.7254,53.7652,170180.0
2019-01-15 13:40:00,54.08,54.17,54.08,54.17,55420.0,53.7553,53.8447,53.7553,53.8447,55420.0
2019-01-15 13:45:00,54.18,54.2,54.13,54.14,172780.0,53.8547,53.8745,53.805,53.8149,172780.0
2019-01-15 13:50:00,54.16,54.17,54.14,54.16,114380.0,53.8348,53.8447,53.8149,53.8348,114380.0
2019-01-15 13:55:00,54.15,54.21,54.15,54.18,49160.0,53.8248,53.8845,53.8248,53.8547,49160.0
2019-01-15 14:00:00,54.19,54.21,54.05,54.05,108600.0,53.8646,53.8845,53.7254,53.7254,108600.0
2019-01-15 14:05:00,54.07,54.13,54.07,54.1,114000.0,53.7453,53.805,53.7453,53.7751,114000.0
2019-01-15 14:10:00,54.12,54.14,54.1,54.13,72160.0,53.795,53.8149,53.7751,53.805,72160.0
2019-01-15 14:15:00,54.12,54.12,54.04,54.1,116240.0,53.795,53.795,53.7155,53.7751,116240.0
2019-01-15 14:20:00,54.09,54.09,54.0,54.03,226040.0,53.7652,53.7652,53.6757,53.7056,226040.0
2019-01-15 14:25:00,54.0,54.0,53.87,53.87,165300.0,53.6757,53.6757,53.5465,53.5465,165300.0
2019-01-15 14:30:00,53.85,53.95,53.8,53.87,294600.0,53.5266,53.626,53.4769,53.5465,294600.0
2019-01-15 14:35:00,53.86,53.87,53.68,53.77,263440.0,53.5366,53.5465,53.3577,53.4471,263440.0
2019-01-15 14:40:00,53.77,53.82,53.75,53.82,268000.0,53.4471,53.4968,53.4272,53.4968,268000.0
2019-01-15 14:45:00,53.81,53.9,53.78,53.9,86480.0,53.4869,53.5763,53.4571,53.5763,86480.0
2019-01-15 14:50:00,53.9,53.99,53.9,53.98,127060.0,53.5763,53.6658,53.5763,53.6559,127060.0
2019-01-15 14:55:00,53.95,53.98,53.93,53.96,63180.0,53.626,53.6559,53.6062,53.636,63180.0
2019-01-15 15:00:00,53.94,54.02,53.94,54.01,140900.0,53.6161,53.6956,53.6161,53.6857,140900.0
2019-01-15 15:05:00,54.02,54.18,54.02,54.17,279620.0,53.6956,53.8547,53.6956,53.8447,279620.0
2019-01-15 15:10:00,54.18,54.2,54.16,54.19,242140.0,53.8547,53.8745,53.8348,53.8646,242140.0
2019-01-15 15:15:00,54.19,54.24,54.14,54.15,210320.0,53.8646,53.9143,53.8149,53.8248,210320.0
2019-01-15 15:20:00,54.14,54.17,54.14,54.15,173320.0,53.8149,53.8447,53.8149,53.8248,173320.0
2019-01-15 15:25:00,54.15,54.17,54.1,54.15,406000.0,53.8248,53.8447,53.7751,53.8248,406000.0
2019-01-15 15:30:00,54.15,54.18,54.11,54.14,236220.0,53.8248,53.8547,53.7851,53.8149,236220.0
2019-01-15 15:35:00,54.15,54.19,54.1,54.17,289000.0,53.8248,53.8646,53.7751,53.8447,289000.0
2019-01-15 15:40:00,54.18,54.27,54.17,54.25,424080.0,53.8547,53.9441,53.8447,53.9242,424080.0
2019-01-15 15:45:00,54.24,54.31,54.22,54.24,487640.0,53.9143,53.9839,53.8944,53.9143,487640.0
2019-01-15 15:50:00,54.24,54.29,54.21,54.27,423000.0,53.9143,53.964,53.8845,53.9441,423000.0
2019-01-15 15:55:00,54.29,54.35,54.22,54.33,1223020.0,53.964,54.0236,53.8944,54.0038,1223020.0
2019-01-16 09:30:00,54.43,54.82,54.43,54.81,1507620.0,54.1032,54.4908,54.1032,54.4809,1507620.0
2019-01-16 09:35:00,54.81,54.84,54.55,54.68,613560.0,54.4809,54.5107,54.2224,54.3517,613560.0
2019-01-16 09:40:00,54.67,54.87,54.66,54.83,240740.0,54.3417,54.5405,54.3318,54.5008,240740.0
2019-01-16 09:45:00,54.84,55.08,54.83,54.98,1032380.0,54.5107,54.7493,54.5008,54.6499,1032380.0
2019-01-16 09:50:00,54.98,55.05,54.85,54.85,817180.0,54.6499,54.7194,54.5206,54.5206,817180.0
2019-01-16 09:55:00,54.83,54.96,54.83,54.95,377140.0,54.5008,54.63,54.5008,54.62,377140.0
2019-01-16 10:00:00,54.93,54.94,54.82,54.91,384220.0,54.6002,54.6101,54.4908,54.5803,384220.0
2019-01-16 10:05:00,54.93,55.06,54.91,55.06,671340.0,54.6002,54.7294,54.5803,54.7294,671340.0
2019-01-16 10:10:00,55.04,55.08,54.96,55.02,405120.0,54.7095,54.7493,54.63,54.6896,405120.0
2019-01-16 10:15:00,55.02,55.12,55.0,55.1,525440.0,54.6896,54.789,54.6697,54.7691,525440.0
2019-01-16 10:20:00,55.09,55.1,54.96,54.99,702340.0,54.7592,54.7691,54.63,54.6598,702340.0
2019-01-16 10:25:00,54.99,55.02,54.87,54.92,418620.0,54.6598,54.6896,54.5405,54.5902,418620.0
2019-01-16 10:30:00,54.92,54.95,54.77,54.78,287980.0,54.5902,54.62,54.4411,54.4511,287980.0
2019-01-16 10:35:00,54.77,54.82,54.59,54.62,283420.0,54.4411,54.4908,54.2622,54.292,283420.0
2019-01-16 10:40:00,54.59,54.69,54.5,54.51,596380.0,54.2622,54.3616,54.1727,54.1827,596380.0
2019-01-16 10:45:00,54.52,54.77,54.47,54.73,504980.0,54.1926,54.4411,54.1429,54.4014,504980.0
2019-01-16 10:50:00,54.72,54.72,54.58,54.65,211780.0,54.3914,54.3914,54.2523,54.3218,211780.0
2019-01-16 10:55:00,54.66,54.68,54.6,54.6,128080.0,54.3318,54.3517,54.2721,54.2721,128080.0
2019-01-16 11:00:00,54.62,54.66,54.54,54.56,162720.0,54.292,54.3318,54.2125,54.2324,162720.0
2019-01-16 11:05:00,54.54,54.61,54.48,54.59,204200.0,54.2125,54.2821,54.1529,54.2622,204200.0
2019-01-16 11:10:00,54.59,54.7,54.58,54.68,331580.0,54.2622,54.3715,54.2523,54.3517,331580.0
2019-01-16 11:15:00,54.69,54.76,54.66,54.73,368940.0,54.3616,54.4312,54.3318,54.4014,368940.0
2019-01-16 11:20:00,54.71,54.8,54.71,54.79,287460.0,54.3815,54.4709,54.3815,54.461,287460.0
2019-01-16 11:25:00,54.79,54.8,54.73,54.79,178800.0,54.461,54.4709,54.4014,54.461,178800.0
2019-01-16 11:30:00,54.78,54.82,54.72,54.82,173140.0,54.4511,54.4908,54.3914,54.4908,173140.0
2019-01-16 11:35:00,54.84,54.85,54.76,54.81,188540.0,54.5107,54.5206,54.4312,54.4809,188540.0
2019-01-16 11:40:00,54.79,54.87,54.77,54.85,123220.0,54.461,54.5405,54.4411,54.5206,123220.0
2019-01-16 11:45:00,54.85,54.87,54.72,54.72,275000.0,54.5206,54.5405,54.3914,54.3914,275000.0
2019-01-16 11:50:00,54.73,54.77,54.72,54.73,172420.0,54.4014,54.4411,54.3914,54.4014,172420.0
2019-01-16 11:55:00,54.75,54.75,54.6,54.68,192080.0,54.4212,54.4212,54.2721,54.3517,192080.0
2019-01-16 12:00:00,54.7,54.73,54.66,54.71,101940.0,54.3715,54.4014,54.3318,54.3815,101940.0
2019-01-16 12:05:00,54.71,54.74,54.66,54.69,206000.0,54.3815,54.4113,54.3318,54.3616,206000.0
2019-01-16 12:10:00,54.71,54.78,54.68,54.77,146080.0,54.3815,54.4511,54.3517,54.4411,146080.0
2019-01-16 12:15:00,54.76,54.76,54.61,54.72,280300.0,54.4312,54.4312,54.2821,54.3914,280300.0
2019-01-16 12:20:00,54.71,54.77,54.68,54.74,141000.0,54.3815,54.4411,54.3517,54.4113,141000.0
2019-01-16 12:25:00,54.74,54.75,54.68,54.7,202120.0,54.4113,54.4212,54.3517,54.3715,202120.0
2019-01-16 12:30:00,54.69,54.69,54.56,54.57,113840.0,54.3616,54.3616,54.2324,54.2423,113840.0
2019-01-16 12:35:00,54.58,54.58,54.51,54.53,123880.0,54.2523,54.2523,54.1827,54.2026,123880.0
2019-01-16 12:40:00,54.57,54.59,54.55,54.57,62820.0,54.2423,54.2622,54.2224,54.2423,62820.0
2019-01-16 12:45:00,54.55,54.59,54.51,54.55,128980.0,54.2224,54.2622,54.1827,54.2224,128980.0
2019-01-16 12:50:00,54.6,54.6,54.56,54.59,145340.0,54.2721,54.2721,54.2324,54.2622,145340.0
2019-01-16 12:55:00,54.61,54.65,54.58,54.64,128500.0,54.2821,54.3218,54.2523,54.3119,128500.0
2019-01-16 13:00:00,54.63,54.63,54.58,54.59,158640.0,54.302,54.302,54.2523,54.2622,158640.0
2019-01-16 13:05:00,54.59,54.66,54.56,54.65,84000.0,54.2622,54.3318,54.2324,54.3218,84000.0
2019-01-16 13:10:00,54.67,54.67,54.63,54.64,44000.0,54.3417,54.3417,54.302,54.3119,44000.0
2019-01-16 13:15:00,54.63,54.7,54.61,54.7,86480.0,54.302,54.3715,54.2821,54.3715,86480.0
2019-01-16 13:20:00,54.66,54.66,54.61,54.64,32000.0,54.3318,54.3318,54.2821,54.3119,32000.0
2019-01-16 13:25:00,54.64,54.66,54.57,54.57,159240.0,54.3119,54.3318,54.2423,54.2423,159240.0
2019-01-16 13:30:00,54.56,54.6,54.53,54.53,131840.0,54.2324,54.2721,54.2026,54.2026,131840.0
2019-01-16 13:35:00,54.52,54.53,54.46,54.48,227280.0,54.1926,54.2026,54.133,54.1529,227280.0
2019-01-16 13:40:00,54.48,54.52,54.46,54.5,72460.0,54.1529,54.1926,54.133,54.1727,72460.0
2019-01-16 13:45:00,54.51,54.56,54.49,54.56,101920.0,54.1827,54.2324,54.1628,54.2324,101920.0
2019-01-16 13:50:00,54.55,54.56,54.49,54.52,133900.0,54.2224,54.2324,54.1628,54.1926,133900.0
2019-01-16 13:55:00,54.52,54.53,54.45,54.46,156000.0,54.1926,54.2026,54.123,54.133,156000.0
2019-01-16 14:00:00,54.47,54.52,54.47,54.5,81420.0,54.1429,54.1926,54.1429,54.1727,81420.0
2019-01-16 14:05:00,54.49,54.52,54.49,54.51,94680.0,54.1628,54.1926,54.1628,54.1827,94680.0
2019-01-16 14:10:00,54.5,54.56,54.49,54.53,81000.0,54.1727,54.2324,54.1628,54.2026,81000.0
2019-01-16 14:15:00,54.54,54.61,54.54,54.57,102740.0,54.2125,54.2821,54.2125,54.2423,102740.0
2019-01-16 14:20:00,54.59,54.59,54.52,54.52,123960.0,54.2622,54.2622,54.1926,54.1926,123960.0
2019-01-16 14:25:00,54.52,54.56,54.51,54.55,71040.0,54.1926,54.2324,54.1827,54.2224,71040.0
2019-01-16 14:30:00,54.56,54.6,54.53,54.59,113420.0,54.2324,54.2721,54.2026,54.2622,113420.0
2019-01-16 14:35:00,54.58,54.63,54.58,54.63,153720.0,54.2523,54.302,54.2523,54.302,153720.0
2019-01-16 14:40:00,54.63,54.64,54.61,54.62,113520.0,54.302,54.3119,54.2821,54.292,113520.0
2019-01-16 14:45:00,54.62,54.66,54.62,54.64,98800.0,54.292,54.3318,54.292,54.3119,98800.0
2019-01-16 14:50:00,54.64,54.65,54.49,54.55,306140.0,54.3119,54.3218,54.1628,54.2224,306140.0
2019-01-16 14:55:00,54.53,54.59,54.53,54.56,84200.0,54.2026,54.2622,54.2026,54.2324,84200.0
2019-01-16 15:00:00,54.57,54.67,54.57,54.64,133360.0,54.2423,54.3417,54.2423,54.3119,133360.0
2019-01-16 15:05:00,54.67,54.67,54.63,54.66,112000.0,54.3417,54.3417,54.302,54.3318,112000.0
2019-01-16 15:10:00,54.68,54.7,54.6,54.61,299520.0,54.3517,54.3715,54.2721,54.2821,299520.0
2019-01-16 15:15:00,54.61,54.63,54.58,54.63,83400.0,54.2821,54.302,54.2523,54.302,83400.0
2019-01-16 15:20:00,54.63,54.64,54.6,54.6,157020.0,54.302,54.3119,54.2721,54.2721,157020.0
2019-01-16 15:25:00,54.62,54.65,54.58,54.62,85120.0,54.292,54.3218,54.2523,54.292,85120.0
2019-01-16 15:30:00,54.62,54.64,54.44,54.47,361400.0,54.292,54.3119,54.1131,54.1429,361400.0
2019-01-16 15:35:00,54.47,54.53,54.47,54.5,207180.0,54.1429,54.2026,54.1429,54.1727,207180.0
2019-01-16 15:40:00,54.51,54.54,54.48,54.51,359880.0,54.1827,54.2125,54.1529,54.1827,359880.0
2019-01-16 15:45:00,54.49,54.55,54.48,54.54,466400.0,54.1628,54.2224,54.1529,54.2125,466400.0
2019-01-16 15:50:00,54.54,54.54,54.48,54.51,760900.0,54.2125,54.2125,54.1529,54.1827,760900.0
2019-01-16 15:55:00,54.52,54.6,54.4,54.47,1567100.0,54.1926,54.2721,54.0733,54.1429,1567100.0
2019-01-17 09:30:00,54.4,54.49,54.16,54.4,778940.0,54.0733,54.1628,53.8348,54.0733,778940.0
2019-01-17 09:35:00,54.4,54.5,54.3,54.42,311160.0,54.0733,54.1727,53.9739,54.0932,311160.0
2019-01-17 09:40:00,54.42,54.62,54.42,54.56,513460.0,54.0932,54.292,54.0932,54.2324,513460.0
2019-01-17 09:45:00,54.57,54.62,54.51,54.52,123980.0,54.2423,54.292,54.1827,54.1926,123980.0
2019-01-17 09:50:00,54.51,54.74,54.51,54.73,245620.0,54.1827,54.4113,54.1827,54.4014,245620.0
2019-01-17 09:55:00,54.74,54.85,54.71,54.82,325140.0,54.4113,54.5206,54.3815,54.4908,325140.0
2019-01-17 10:00:00,54.8,54.82,54.68,54.68,243860.0,54.4709,54.4908,54.3517,54.3517,243860.0
2019-01-17 10:05:00,54.65,54.68,54.61,54.65,326080.0,54.3218,54.3517,54.2821,54.3218,326080.0
2019-01-17 10:10:00,54.65,54.65,54.58,54.65,113920.0,54.3218,54.3218,54.2523,54.3218,113920.0
2019-01-17 10:15:00,54.66,54.7,54.47,54.48,179800.0,54.3318,54.3715,54.1429,54.1529,179800.0
2019-01-17 10:20:00,54.5,54.51,54.43,54.46,194320.0,54.1727,54.1827,54.1032,54.133,194320.0
2019-01-17 10:25:00,54.43,54.58,54.43,54.54,156000.0,54.1032,54.2523,54.1032,54.2125,156000.0
2019-01-17 10:30:00,54.54,54.54,54.45,54.51,79800.0,54.2125,54.2125,54.123,54.1827,79800.0
2019-01-17 10:35:00,54.54,54.57,54.45,54.46,180160.0,54.2125,54.2423,54.123,54.133,180160.0
2019-01-17 10:40:00,54.47,54.49,54.4,54.43,109200.0,54.1429,54.1628,54.0733,54.1032,109200.0
2019-01-17 10:45:00,54.43,54.44,54.35,54.35,89180.0,54.1032,54.1131,54.0236,54.0236,89180.0
2019-01-17 10:50:00,54.35,54.42,54.31,54.38,131720.0,54.0236,54.0932,53.9839,54.0535,131720.0
2019-01-17 10:55:00,54.37,54.44,54.37,54.43,115800.0,54.0435,54.1131,54.0435,54.1032,115800.0
2019-01-17 11:00:00,54.42,54.46,54.39,54.45,127000.0,54.0932,54.133,54.0634,54.123,127000.0
2019-01-17 11:05:00,54.46,54.57,54.45,54.56,149000.0,54.133,54.2423,54.123,54.2324,149000.0
2019-01-17 11:10:00,54.57,54.58,54.53,54.55,99660.0,54.2423,54.2523,54.2026,54.2224,99660.0
2019-01-17 11:15:00,54.52,54.56,54.5,54.52,107960.0,54.1926,54.2324,54.1727,54.1926,107960.0
2019-01-17 11:20:00,54.52,54.57,54.52,54.54,78220.0,54.1926,54.2423,54.1926,54.2125,78220.0
2019-01-17 11:25:00,54.52,54.53,54.48,54.51,134860.0,54.1926,54.2026,54.1529,54.1827,134860.0
2019-01-17 11:30:00,54.51,54.56,54.48,54.53,106060.0,54.1827,54.2324,54.1529,54.2026,106060.0
2019-01-17 11:35:00,54.53,54.55,54.5,54.55,76380.0,54.2026,54.2224,54.1727,54.2224,76380.0
2019-01-17 11:40:00,54.54,54.55,54.48,54.49,163400.0,54.2125,54.2224,54.1529,54.1628,163400.0
2019-01-17 11:45:00,54.51,54.53,54.43,54.43,120060.0,54.1827,54.2026,54.1032,54.1032,120060.0
2019-01-17 11:50:00,54.46,54.47,54.38,54.42,96000.0,54.133,54.1429,54.0535,54.0932,96000.0
2019-01-17 11:55:00,54.43,54.46,54.41,54.46,72000.0,54.1032,54.133,54.0833,54.133,72000.0
2019-01-17 12:00:00,54.46,54.5,54.42,54.5,61140.0,54.133,54.1727,54.0932,54.1727,61140.0
2019-01-17 12:05:00,54.47,54.48,54.44,54.45,68000.0,54.1429,54.1529,54.1131,54.123,68000.0
2019-01-17 12:10:00,54.46,54.5,54.43,54.48,87360.0,54.133,54.1727,54.1032,54.1529,87360.0
2019-01-17 12:15:00,54.49,54.49,54.41,54.42,56000.0,54.1628,54.1628,54.0833,54.0932,56000.0
2019-01-17 12:20:00,54.43,54.44,54.4,54.44,43000.0,54.1032,54.1131,54.0733,54.1131,43000.0
2019-01-17 12:25:00,54.44,54.51,54.43,54.5,62200.0,54.1131,54.1827,54.1032,54.1727,62200.0
2019-01-17 12:30:00,54.51,54.52,54.49,54.51,61100.0,54.1827,54.1926,54.1628,54.1827,61100.0
2019-01-17 12:35:00,54.5,54.53,54.48,54.52,63620.0,54.1727,54.2026,54.1529,54.1926,63620.0
2019-01-17 12:40:00,54.54,54.55,54.51,54.51,148340.0,54.2125,54.2224,54.1827,54.1827,148340.0
2019-01-17 12:45:00,54.52,54.53,54.49,54.49,22000.0,54.1926,54.2026,54.1628,54.1628,22000.0
2019-01-17 12:50:00,54.49,54.5,54.46,54.48,68320.0,54.1628,54.1727,54.133,54.1529,68320.0
2019-01-17 12:55:00,54.45,54.48,54.4,54.41,87060.0,54.123,54.1529,54.0733,54.0833,87060.0
2019-01-17 13:00:00,54.41,54.43,54.39,54.4,85980.0,54.0833,54.1032,54.0634,54.0733,85980.0
2019-01-17 13:05:00,54.39,54.42,54.37,54.41,195060.0,54.0634,54.0932,54.0435,54.0833,195060.0
2019-01-17 13:10:00,54.42,54.44,54.4,54.43,55200.0,54.0932,54.1131,54.0733,54.1032,55200.0
2019-01-17 13:15:00,54.43,54.48,54.43,54.47,60000.0,54.1032,54.1529,54.1032,54.1429,60000.0
2019-01-17 13:20:00,54.45,54.49,54.44,54.49,64240.0,54.123,54.1628,54.1131,54.1628,64240.0
2019-01-17 13:25:00,54.5,54.53,54.47,54.47,78000.0,54.1727,54.2026,54.1429,54.1429,78000.0
2019-01-17 13:30:00,54.48,54.49,54.46,54.46,42000.0,54.1529,54.1628,54.133,54.133,42000.0
2019-01-17 13:35:00,54.46,54.49,54.43,54.48,197280.0,54.133,54.1628,54.1032,54.1529,197280.0
2019-01-17 13:40:00,54.48,54.5,54.42,54.42,59040.0,54.1529,54.1727,54.0932,54.0932,59040.0
2019-01-17 13:45:00,54.46,54.48,54.44,54.46,74080.0,54.133,54.1529,54.1131,54.133,74080.0
2019-01-17 13:50:00,54.43,54.44,54.39,54.41,33760.0,54.1032,54.1131,54.0634,54.0833,33760.0
2019-01-17 13:55:00,54.39,54.44,54.39,54.43,56000.0,54.0634,54.1131,54.0634,54.1032,56000.0
2019-01-17 14:00:00,54.43,54.47,54.43,54.46,88200.0,54.1032,54.1429,54.1032,54.133,88200.0
2019-01-17 14:05:00,54.48,54.5,54.46,54.48,85000.0,54.1529,54.1727,54.133,54.1529,85000.0
2019-01-17 14:10:00,54.47,54.52,54.47,54.48,54640.0,54.1429,54.1926,54.1429,54.1529,54640.0
2019-01-17 14:15:00,54.48,54.49,54.44,54.45,30000.0,54.1529,54.1628,54.1131,54.123,30000.0
2019-01-17 14:20:00,54.45,54.46,54.4,54.4,56000.0,54.123,54.133,54.0733,54.0733,56000.0
2019-01-17 14:25:00,54.4,54.44,54.39,54.42,66640.0,54.0733,54.1131,54.0634,54.0932,66640.0
2019-01-17 14:30:00,54.41,54.42,54.37,54.39,35000.0,54.0833,54.0932,54.0435,54.0634,35000.0
2019-01-17 14:35:00,54.39,54.64,54.39,54.61,420580.0,54.0634,54.3119,54.0634,54.2821,420580.0
2019-01-17 14:40:00,54.6,54.84,54.6,54.83,435400.0,54.2721,54.5107,54.2721,54.5008,435400.0
2019-01-17 14:45:00,54.85,55.04,54.85,55.0,401660.0,54.5206,54.7095,54.5206,54.6697,401660.0
2019-01-17 14:50:00,55.0,55.03,54.78,54.83,295360.0,54.6697,54.6996,54.4511,54.5008,295360.0
2019-01-17 14:55:00,54.84,54.85,54.57,54.66,270620.0,54.5107,54.5206,54.2423,54.3318,270620.0
2019-01-17 15:00:00,54.66,54.73,54.57,54.65,167020.0,54.3318,54.4014,54.2423,54.3218,167020.0
2019-01-17 15:05:00,54.6,54.78,54.6,54.7,138300.0,54.2721,54.4511,54.2721,54.3715,138300.0
2019-01-17 15:10:00,54.7,54.74,54.61,54.64,118900.0,54.3715,54.4113,54.2821,54.3119,118900.0
2019-01-17 15:15:00,54.63,54.7,54.56,54.7,170480.0,54.302,54.3715,54.2324,54.3715,170480.0
2019-01-17 15:20:00,54.68,54.73,54.66,54.71,104520.0,54.3517,54.4014,54.3318,54.3815,104520.0
2019-01-17 15:25:00,54.73,54.78,54.63,54.78,100900.0,54.4014,54.4511,54.302,54.4511,100900.0
2019-01-17 15:30:00,54.75,54.87,54.75,54.81,189800.0,54.4212,54.5405,54.4212,54.4809,189800.0
2019-01-17 15:35:00,54.82,54.85,54.77,54.78,207760.0,54.4908,54.5206,54.4411,54.4511,207760.0
2019-01-17 15:40:00,54.78,54.88,54.78,54.83,345960.0,54.4511,54.5505,54.4511,54.5008,345960.0
2019-01-17 15:45:00,54.85,54.88,54.77,54.78,344540.0,54.5206,54.5505,54.4411,54.4511,344540.0
2019-01-17 15:50:00,54.78,54.8,54.72,54.75,317300.0,54.4511,54.4709,54.3914,54.4212,317300.0
2019-01-17 15:55:00,54.77,54.99,54.77,54.97,1487700.0,54.4411,54.6598,54.4411,54.6399,1487700.0
2019-01-18 09:30:00,55.39,55.51,55.16,55.25,4467140.0,55.0574,55.1767,54.8288,54.9182,4467140.0
2019-01-18 09:35:00,55.25,55.38,55.1,55.12,442900.0,54.9182,55.0475,54.7691,54.789,442900.0
2019-01-18 09:40:00,55.14,55.21,54.96,55.21,509200.0,54.8089,54.8785,54.63,54.8785,509200.0
2019-01-18 09:45:00,55.21,55.32,55.15,55.27,612560.0,54.8785,54.9878,54.8188,54.9381,612560.0
2019-01-18 09:50:00,55.22,55.25,55.13,55.22,242760.0,54.8884,54.9182,54.799,54.8884,242760.0
2019-01-18 09:55:00,55.21,55.21,55.09,55.14,152200.0,54.8785,54.8785,54.7592,54.8089,152200.0
2019-01-18 10:00:00,55.14,55.23,55.08,55.21,375160.0,54.8089,54.8984,54.7493,54.8785,375160.0
2019-01-18 10:05:00,55.2,55.21,55.09,55.18,332660.0,54.8685,54.8785,54.7592,54.8487,332660.0
2019-01-18 10:10:00,55.18,55.26,55.18,55.2,172340.0,54.8487,54.9282,54.8487,54.8685,172340.0
2019-01-18 10:15:00,55.19,55.4,55.19,55.26,409580.0,54.8586,55.0673,54.8586,54.9282,409580.0
2019-01-18 10:20:00,55.29,55.37,55.25,55.33,197900.0,54.958,55.0375,54.9182,54.9978,197900.0
2019-01-18 10:25:00,55.33,55.36,55.19,55.23,360900.0,54.9978,55.0276,54.8586,54.8984,360900.0
2019-01-18 10:30:00,55.25,55.33,55.25,55.33,232000.0,54.9182,54.9978,54.9182,54.9978,232000.0
2019-01-18 10:35:00,55.31,55.36,55.27,55.34,246160.0,54.9779,55.0276,54.9381,55.0077,246160.0
2019-01-18 10:40:00,55.34,55.46,55.3,55.41,325740.0,55.0077,55.127,54.9679,55.0773,325740.0
2019-01-18 10:45:00,55.43,55.48,55.43,55.46,212940.0,55.0972,55.1469,55.0972,55.127,212940.0
2019-01-18 10:50:00,55.48,55.65,55.45,55.64,485740.0,55.1469,55.3158,55.117,55.3059,485740.0
2019-01-18 10:55:00,55.66,55.74,55.64,55.74,330900.0,55.3258,55.4053,55.3059,55.4053,330900.0
2019-01-18 11:00:00,55.73,55.84,55.7,55.84,560560.0,55.3954,55.5047,55.3655,55.5047,560560.0
2019-01-18 11:05:00,55.85,55.9,55.77,55.78,334660.0,55.5146,55.5643,55.4351,55.4451,334660.0
2019-01-18 11:10:00,55.78,55.78,55.66,55.71,439080.0,55.4451,55.4451,55.3258,55.3755,439080.0
2019-01-18 11:15:00,55.69,55.77,55.68,55.75,173320.0,55.3556,55.4351,55.3457,55.4152,173320.0
2019-01-18 11:20:00,55.75,55.78,55.68,55.69,140640.0,55.4152,55.4451,55.3457,55.3556,140640.0
2019-01-18 11:25:00,55.69,55.8,55.68,55.76,102640.0,55.3556,55.4649,55.3457,55.4252,102640.0
2019-01-18 11:30:00,55.77,55.78,55.68,55.68,63580.0,55.4351,55.4451,55.3457,55.3457,63580.0
2019-01-18 11:35:00,55.68,55.76,55.67,55.74,120500.0,55.3457,55.4252,55.3357,55.4053,120500.0
2019-01-18 11:40:00,55.74,55.74,55.72,55.72,46600.0,55.4053,55.4053,55.3854,55.3854,46600.0
2019-01-18 11:45:00,55.7,55.78,55.67,55.69,133680.0,55.3655,55.4451,55.3357,55.3556,133680.0
2019-01-18 11:50:00,55.69,55.75,55.65,55.66,127340.0,55.3556,55.4152,55.3158,55.3258,127340.0
2019-01-18 11:55:00,55.67,55.73,55.64,55.73,110000.0,55.3357,55.3954,55.3059,55.3954,110000.0
2019-01-18 12:00:00,55.72,55.87,55.72,55.83,331940.0,55.3854,55.5345,55.3854,55.4948,331940.0
2019-01-18 12:05:00,55.82,55.82,55.68,55.68,329560.0,55.4848,55.4848,55.3457,55.3457,329560.0
2019-01-18 12:10:00,55.71,55.75,55.68,55.75,276980.0,55.3755,55.4152,55.3457,55.4152,276980.0
2019-01-18 12:15:00,55.78,55.82,55.73,55.74,126600.0,55.4451,55.4848,55.3954,55.4053,126600.0
2019-01-18 12:20:00,55.76,55.81,55.73,55.81,118080.0,55.4252,55.4749,55.3954,55.4749,118080.0
2019-01-18 12:25:00,55.8,55.82,55.76,55.77,153520.0,55.4649,55.4848,55.4252,55.4351,153520.0
2019-01-18 12:30:00,55.79,55.8,55.72,55.74,93440.0,55.455,55.4649,55.3854,55.4053,93440.0
2019-01-18 12:35:00,55.74,55.79,55.71,55.78,156860.0,55.4053,55.455,55.3755,55.4451,156860.0
2019-01-18 12:40:00,55.78,55.82,55.75,55.77,191580.0,55.4451,55.4848,55.4152,55.4351,191580.0
2019-01-18 12:45:00,55.76,55.78,55.68,55.69,103740.0,55.4252,55.4451,55.3457,55.3556,103740.0
2019-01-18 12:50:00,55.7,55.7,55.6,55.6,114640.0,55.3655,55.3655,55.2661,55.2661,114640.0
2019-01-18 12:55:00,55.58,55.66,55.58,55.65,210760.0,55.2463,55.3258,55.2463,55.3158,210760.0
2019-01-18 13:00:00,55.64,55.73,55.6,55.7,129140.0,55.3059,55.3954,55.2661,55.3655,129140.0
2019-01-18 13:05:00,55.68,55.68,55.62,55.66,151480.0,55.3457,55.3457,55.286,55.3258,151480.0
2019-01-18 13:10:00,55.66,55.68,55.62,55.67,75800.0,55.3258,55.3457,55.286,55.3357,75800.0
2019-01-18 13:15:00,55.66,55.68,55.64,55.68,163680.0,55.3258,55.3457,55.3059,55.3457,163680.0
2019-01-18 13:20:00,55.69,55.7,55.67,55.68,70260.0,55.3556,55.3655,55.3357,55.3457,70260.0
2019-01-18 13:25:00,55.66,55.69,55.59,55.62,98460.0,55.3258,55.3556,55.2562,55.286,98460.0
2019-01-18 13:30:00,55.62,55.64,55.59,55.59,88580.0,55.286,55.3059,55.2562,55.2562,88580.0
2019-01-18 13:35:00,55.61,55.65,55.6,55.65,125660.0,55.2761,55.3158,55.2661,55.3158,125660.0
2019-01-18 13:40:00,55.66,55.66,55.61,55.64,77740.0,55.3258,55.3258,55.2761,55.3059,77740.0
2019-01-18 13:45:00,55.63,55.65,55.62,55.63,109100.0,55.296,55.3158,55.286,55.296,109100.0
2019-01-18 13:50:00,55.63,55.63,55.59,55.61,62300.0,55.296,55.296,55.2562,55.2761,62300.0
2019-01-18 13:55:00,55.6,55.63,55.59,55.61,66260.0,55.2661,55.296,55.2562,55.2761,66260.0
2019-01-18 14:00:00,55.62,55.62,55.59,55.6,67700.0,55.286,55.286,55.2562,55.2661,67700.0
2019-01-18 14:05:00,55.6,55.6,55.53,55.56,149380.0,55.2661,55.2661,55.1966,55.2264,149380.0
2019-01-18 14:10:00,55.54,55.55,55.51,55.55,86000.0,55.2065,55.2164,55.1767,55.2164,86000.0
2019-01-18 14:15:00,55.55,55.56,55.49,55.51,153120.0,55.2164,55.2264,55.1568,55.1767,153120.0
2019-01-18 14:20:00,55.5,55.52,55.46,55.48,134220.0,55.1667,55.1866,55.127,55.1469,134220.0
2019-01-18 14:25:00,55.47,55.48,55.3,55.3,356580.0,55.1369,55.1469,54.9679,54.9679,356580.0
2019-01-18 14:30:00,55.26,55.3,55.14,55.15,560480.0,54.9282,54.9679,54.8089,54.8188,560480.0
2019-01-18 14:35:00,55.15,55.17,55.13,55.17,375480.0,54.8188,54.8387,54.799,54.8387,375480.0
2019-01-18 14:40:00,55.15,55.17,55.06,55.11,399280.0,54.8188,54.8387,54.7294,54.7791,399280.0
2019-01-18 14:45:00,55.12,55.24,55.11,55.23,244220.0,54.789,54.9083,54.7791,54.8984,244220.0
2019-01-18 14:50:00,55.24,55.31,55.21,55.28,302220.0,54.9083,54.9779,54.8785,54.9481,302220.0
2019-01-18 14:55:00,55.29,55.29,55.22,55.22,281860.0,54.958,54.958,54.8884,54.8884,281860.0
2019-01-18 15:00:00,55.22,55.22,55.16,55.21,224340.0,54.8884,54.8884,54.8288,54.8785,224340.0
2019-01-18 15:05:00,55.2,55.27,55.19,55.26,204620.0,54.8685,54.9381,54.8586,54.9282,204620.0
2019-01-18 15:10:00,55.27,55.28,55.23,55.26,221560.0,54.9381,54.9481,54.8984,54.9282,221560.0
2019-01-18 15:15:00,55.27,55.27,55.21,55.26,194480.0,54.9381,54.9381,54.8785,54.9282,194480.0
2019-01-18 15:20:00,55.26,55.27,55.15,55.21,298520.0,54.9282,54.9381,54.8188,54.8785,298520.0
2019-01-18 15:25:00,55.22,55.3,55.21,55.28,147300.0,54.8884,54.9679,54.8785,54.9481,147300.0
2019-01-18 15:30:00,55.29,55.35,55.29,55.31,245440.0,54.958,55.0176,54.958,54.9779,245440.0
2019-01-18 15:35:00,55.31,55.41,55.3,55.39,235500.0,54.9779,55.0773,54.9679,55.0574,235500.0
2019-01-18 15:40:00,55.39,55.47,55.38,55.44,289160.0,55.0574,55.1369,55.0475,55.1071,289160.0
2019-01-18 15:45:00,55.45,55.48,55.26,55.28,749620.0,55.117,55.1469,54.9282,54.9481,749620.0
2019-01-18 15:50:00,55.27,55.27,55.14,55.18,800920.0,54.9381,54.9381,54.8089,54.8487,800920.0
2019-01-18 15:55:00,55.2,55.39,55.2,55.37,1462140.0,54.8685,55.0574,54.8685,55.0375,1462140.0
2019-01-22 09:30:00,54.8,54.86,54.54,54.78,1299760.0,54.4709,54.5306,54.2125,54.4511,1299760.0
2019-01-22 09:35:00,54.76,54.95,54.74,54.95,344220.0,54.4312,54.62,54.4113,54.62,344220.0
2019-01-22 09:40:00,54.94,54.94,54.79,54.84,370880.0,54.6101,54.6101,54.461,54.5107,370880.0
2019-01-22 09:45:00,54.8,54.8,54.65,54.68,207940.0,54.4709,54.4709,54.3218,54.3517,207940.0
2019-01-22 09:50:00,54.68,54.76,54.65,54.76,402000.0,54.3517,54.4312,54.3218,54.4312,402000.0
2019-01-22 09:55:00,54.75,54.94,54.75,54.9,238680.0,54.4212,54.6101,54.4212,54.5703,238680.0
2019-01-22 10:00:00,54.9,54.9,54.76,54.84,175460.0,54.5703,54.5703,54.4312,54.5107,175460.0
2019-01-22 10:05:00,54.82,54.82,54.6,54.65,320340.0,54.4908,54.4908,54.2721,54.3218,320340.0
2019-01-22 10:10:00,54.65,54.79,54.65,54.7,407940.0,54.3218,54.461,54.3218,54.3715,407940.0
2019-01-22 10:15:00,54.65,54.71,54.6,54.68,204020.0,54.3218,54.3815,54.2721,54.3517,204020.0
2019-01-22 10:20:00,54.65,54.83,54.65,54.75,133960.0,54.3218,54.5008,54.3218,54.4212,133960.0
2019-01-22 10:25:00,54.78,54.8,54.68,54.68,101680.0,54.4511,54.4709,54.3517,54.3517,101680.0
2019-01-22 10:30:00,54.7,54.76,54.7,54.73,71700.0,54.3715,54.4312,54.3715,54.4014,71700.0
2019-01-22 10:35:00,54.73,54.8,54.68,54.73,100000.0,54.4014,54.4709,54.3517,54.4014,100000.0
2019-01-22 10:40:00,54.75,54.77,54.65,54.68,166340.0,54.4212,54.4411,54.3218,54.3517,166340.0
2019-01-22 10:45:00,54.7,54.77,54.65,54.67,146080.0,54.3715,54.4411,54.3218,54.3417,146080.0
2019-01-22 10:50:00,54.68,54.86,54.68,54.8,134500.0,54.3517,54.5306,54.3517,54.4709,134500.0
2019-01-22 10:55:00,54.84,54.85,54.68,54.69,164060.0,54.5107,54.5206,54.3517,54.3616,164060.0
2019-01-22 11:00:00,54.68,54.72,54.66,54.66,130060.0,54.3517,54.3914,54.3318,54.3318,130060.0
2019-01-22 11:05:00,54.67,54.69,54.56,54.6,148600.0,54.3417,54.3616,54.2324,54.2721,148600.0
2019-01-22 11:10:00,54.56,54.65,54.52,54.57,143920.0,54.2324,54.3218,54.1926,54.2423,143920.0
2019-01-22 11:15:00,54.58,54.66,54.56,54.66,83620.0,54.2523,54.3318,54.2324,54.3318,83620.0
2019-01-22 11:20:00,54.67,54.71,54.64,54.69,121540.0,54.3417,54.3815,54.3119,54.3616,121540.0
2019-01-22 11:25:00,54.69,54.73,54.62,54.68,111220.0,54.3616,54.4014,54.292,54.3517,111220.0
2019-01-22 11:30:00,54.67,54.73,54.65,54.68,104920.0,54.3417,54.4014,54.3218,54.3517,104920.0
2019-01-22 11:35:00,54.66,54.68,54.63,54.63,42440.0,54.3318,54.3517,54.302,54.302,42440.0
2019-01-22 11:40:00,54.62,54.64,54.43,54.52,191300.0,54.292,54.3119,54.1032,54.1926,191300.0
2019-01-22 11:45:00,54.47,54.5,54.39,54.46,141000.0,54.1429,54.1727,54.0634,54.133,141000.0
2019-01-22 11:50:00,54.44,54.47,54.35,54.37,236820.0,54.1131,54.1429,54.0236,54.0435,236820.0
2019-01-22 11:55:00,54.37,54.39,54.32,54.33,86860.0,54.0435,54.0634,53.9938,54.0038,86860.0
2019-01-22 12:00:00,54.32,54.37,54.27,54.34,325320.0,53.9938,54.0435,53.9441,54.0137,325320.0
2019-01-22 12:05:00,54.35,54.44,54.32,54.4,113380.0,54.0236,54.1131,53.9938,54.0733,113380.0
2019-01-22 12:10:00,54.4,54.44,54.33,54.37,121880.0,54.0733,54.1131,54.0038,54.0435,121880.0
2019-01-22 12:15:00,54.37,54.41,54.37,54.4,58140.0,54.0435,54.0833,54.0435,54.0733,58140.0
2019-01-22 12:20:00,54.43,54.43,54.39,54.41,47420.0,54.1032,54.1032,54.0634,54.0833,47420.0
2019-01-22 12:25:00,54.4,54.4,54.32,54.36,53180.0,54.0733,54.0733,53.9938,54.0336,53180.0
2019-01-22 12:30:00,54.35,54.36,54.31,54.34,18000.0,54.0236,54.0336,53.9839,54.0137,18000.0
2019-01-22 12:35:00,54.32,54.37,54.32,54.33,48640.0,53.9938,54.0435,53.9938,54.0038,48640.0
2019-01-22 12:40:00,54.3,54.38,54.29,54.36,60900.0,53.9739,54.0535,53.964,54.0336,60900.0
2019-01-22 12:45:00,54.39,54.39,54.34,54.36,97440.0,54.0634,54.0634,54.0137,54.0336,97440.0
2019-01-22 12:50:00,54.37,54.37,54.34,54.34,48080.0,54.0435,54.0435,54.0137,54.0137,48080.0
2019-01-22 12:55:00,54.33,54.33,54.26,54.26,90000.0,54.0038,54.0038,53.9342,53.9342,90000.0
2019-01-22 13:00:00,54.25,54.25,54.12,54.13,169100.0,53.9242,53.9242,53.795,53.805,169100.0
2019-01-22 13:05:00,54.13,54.13,54.08,54.1,109100.0,53.805,53.805,53.7553,53.7751,109100.0
2019-01-22 13:10:00,54.08,54.08,53.96,54.01,377840.0,53.7553,53.7553,53.636,53.6857,377840.0
2019-01-22 13:15:00,54.04,54.08,53.91,53.91,105840.0,53.7155,53.7553,53.5863,53.5863,105840.0
2019-01-22 13:20:00,53.92,54.1,53.92,54.02,146480.0,53.5962,53.7751,53.5962,53.6956,146480.0
2019-01-22 13:25:00,54.0,54.1,54.0,54.08,120980.0,53.6757,53.7751,53.6757,53.7553,120980.0
2019-01-22 13:30:00,54.06,54.12,54.05,54.07,125040.0,53.7354,53.795,53.7254,53.7453,125040.0
2019-01-22 13:35:00,54.06,54.09,54.04,54.05,44120.0,53.7354,53.7652,53.7155,53.7254,44120.0
2019-01-22 13:40:00,54.05,54.1,54.02,54.03,99200.0,53.7254,53.7751,53.6956,53.7056,99200.0
2019-01-22 13:45:00,54.04,54.1,54.04,54.09,77280.0,53.7155,53.7751,53.7155,53.7652,77280.0
2019-01-22 13:50:00,54.11,54.13,54.05,54.05,88060.0,53.7851,53.805,53.7254,53.7254,88060.0
2019-01-22 13:55:00,54.05,54.1,54.03,54.08,119200.0,53.7254,53.7751,53.7056,53.7553,119200.0
2019-01-22 14:00:00,54.05,54.06,53.95,53.96,202560.0,53.7254,53.7354,53.626,53.636,202560.0
2019-01-22 14:05:00,53.96,54.0,53.91,53.92,62000.0,53.636,53.6757,53.5863,53.5962,62000.0
2019-01-22 14:10:00,53.9,53.94,53.89,53.9,341360.0,53.5763,53.6161,53.5664,53.5763,341360.0
2019-01-22 14:15:00,53.92,53.98,53.88,53.9,110220.0,53.5962,53.6559,53.5565,53.5763,110220.0
2019-01-22 14:20:00,53.91,53.91,53.76,53.78,125780.0,53.5863,53.5863,53.4372,53.4571,125780.0
2019-01-22 14:25:00,53.8,53.83,53.75,53.76,123080.0,53.4769,53.5068,53.4272,53.4372,123080.0
2019-01-22 14:30:00,53.75,53.81,53.68,53.78,301920.0,53.4272,53.4869,53.3577,53.4571,301920.0
2019-01-22 14:35:00,53.77,53.83,53.74,53.8,138440.0,53.4471,53.5068,53.4173,53.4769,138440.0
2019-01-22 14:40:00,53.79,53.83,53.64,53.65,137220.0,53.467,53.5068,53.3179,53.3278,137220.0
2019-01-22 14:45:00,53.66,53.71,53.6,53.63,232000.0,53.3378,53.3875,53.2781,53.308,232000.0
2019-01-22 14:50:00,53.64,53.7,53.59,53.67,410220.0,53.3179,53.3775,53.2682,53.3477,410220.0
2019-01-22 14:55:00,53.69,53.72,53.64,53.64,140920.0,53.3676,53.3974,53.3179,53.3179,140920.0
2019-01-22 15:00:00,53.63,53.66,53.56,53.63,140840.0,53.308,53.3378,53.2384,53.308,140840.0
2019-01-22 15:05:00,53.63,53.65,53.54,53.63,150960.0,53.308,53.3278,53.2185,53.308,150960.0
2019-01-22 15:10:00,53.64,53.69,53.61,53.65,107700.0,53.3179,53.3676,53.2881,53.3278,107700.0
2019-01-22 15:15:00,53.65,53.66,53.62,53.65,110140.0,53.3278,53.3378,53.298,53.3278,110140.0
2019-01-22 15:20:00,53.66,53.79,53.63,53.71,221820.0,53.3378,53.467,53.308,53.3875,221820.0
2019-01-22 15:25:00,53.71,53.74,53.66,53.73,373700.0,53.3875,53.4173,53.3378,53.4074,373700.0
2019-01-22 15:30:00,53.72,53.74,53.61,53.63,309060.0,53.3974,53.4173,53.2881,53.308,309060.0
2019-01-22 15:35:00,53.6,53.91,53.55,53.91,365060.0,53.2781,53.5863,53.2284,53.5863,365060.0
2019-01-22 15:40:00,53.9,53.95,53.8,53.81,275780.0,53.5763,53.626,53.4769,53.4869,275780.0
2019-01-22 15:45:00,53.77,53.79,53.66,53.66,324620.0,53.4471,53.467,53.3378,53.3378,324620.0
2019-01-22 15:50:00,53.68,53.71,53.57,53.66,607780.0,53.3577,53.3875,53.2483,53.3378,607780.0
2019-01-22 15:55:00,53.66,53.96,53.6,53.94,1485360.0,53.3378,53.636,53.2781,53.6161,1485360.0
2019-01-23 09:30:00,54.34,54.65,54.33,54.54,1277100.0,54.0137,54.3218,54.0038,54.2125,1277100.0
2019-01-23 09:35:00,54.55,54.65,54.42,54.48,429900.0,54.2224,54.3218,54.0932,54.1529,429900.0
2019-01-23 09:40:00,54.5,54.56,54.42,54.42,261280.0,54.1727,54.2324,54.0932,54.0932,261280.0
2019-01-23 09:45:00,54.42,54.5,54.41,54.49,168700.0,54.0932,54.1727,54.0833,54.1628,168700.0
2019-01-23 09:50:00,54.46,54.46,54.25,54.28,415180.0,54.133,54.133,53.9242,53.9541,415180.0
2019-01-23 09:55:00,54.3,54.33,54.24,54.28,239800.0,53.9739,54.0038,53.9143,53.9541,239800.0
2019-01-23 10:00:00,54.28,54.44,54.26,54.44,124440.0,53.9541,54.1131,53.9342,54.1131,124440.0
2019-01-23 10:05:00,54.4,54.44,54.21,54.21,124260.0,54.0733,54.1131,53.8845,53.8845,124260.0
2019-01-23 10:10:00,54.24,54.28,54.17,54.25,63860.0,53.9143,53.9541,53.8447,53.9242,63860.0
2019-01-23 10:15:00,54.26,54.29,54.16,54.16,181020.0,53.9342,53.964,53.8348,53.8348,181020.0
2019-01-23 10:20:00,54.13,54.21,54.05,54.05,125500.0,53.805,53.8845,53.7254,53.7254,125500.0
2019-01-23 10:25:00,54.05,54.14,54.04,54.11,130200.0,53.7254,53.8149,53.7155,53.7851,130200.0
2019-01-23 10:30:00,54.12,54.22,54.04,54.19,110400.0,53.795,53.8944,53.7155,53.8646,110400.0
2019-01-23 10:35:00,54.19,54.25,54.16,54.18,83080.0,53.8646,53.9242,53.8348,53.8547,83080.0
2019-01-23 10:40:00,54.16,54.18,53.96,53.96,173280.0,53.8348,53.8547,53.636,53.636,173280.0
2019-01-23 10:45:00,53.98,54.02,53.95,53.99,76480.0,53.6559,53.6956,53.626,53.6658,76480.0
2019-01-23 10:50:00,53.93,53.97,53.87,53.94,80460.0,53.6062,53.6459,53.5465,53.6161,80460.0
2019-01-23 10:55:00,53.98,54.03,53.88,53.92,152700.0,53.6559,53.7056,53.5565,53.5962,152700.0
2019-01-23 11:00:00,53.95,53.95,53.87,53.94,183420.0,53.626,53.626,53.5465,53.6161,183420.0
2019-01-23 11:05:00,53.93,53.94,53.9,53.91,110620.0,53.6062,53.6161,53.5763,53.5863,110620.0
2019-01-23 11:10:00,53.91,53.96,53.87,53.88,229020.0,53.5863,53.636,53.5465,53.5565,229020.0
2019-01-23 11:15:00,53.89,53.91,53.7,53.74,232240.0,53.5664,53.5863,53.3775,53.4173,232240.0
2019-01-23 11:20:00,53.73,53.73,53.66,53.66,111280.0,53.4074,53.4074,53.3378,53.3378,111280.0
2019-01-23 11:25:00,53.69,53.72,53.65,53.71,206240.0,53.3676,53.3974,53.3278,53.3875,206240.0
2019-01-23 11:30:00,53.72,53.79,53.69,53.77,128900.0,53.3974,53.467,53.3676,53.4471,128900.0
2019-01-23 11:35:00,53.79,53.79,53.67,53.72,82340.0,53.467,53.467,53.3477,53.3974,82340.0
2019-01-23 11:40:00,53.69,53.75,53.65,53.7,87920.0,53.3676,53.4272,53.3278,53.3775,87920.0
2019-01-23 11:45:00,53.69,53.7,53.54,53.55,230880.0,53.3676,53.3775,53.2185,53.2284,230880.0
2019-01-23 11:50:00,53.55,53.63,53.48,53.5,140800.0,53.2284,53.308,53.1589,53.1787,140800.0
2019-01-23 11:55:00,53.5,53.58,53.42,53.46,187300.0,53.1787,53.2583,53.0992,53.139,187300.0
2019-01-23 12:00:00,53.46,53.52,53.44,53.49,260420.0,53.139,53.1986,53.1191,53.1688,260420.0
2019-01-23 12:05:00,53.5,53.56,53.42,53.45,118920.0,53.1787,53.2384,53.0992,53.129,118920.0
2019-01-23 12:10:00,53.46,53.55,53.46,53.55,68400.0,53.139,53.2284,53.139,53.2284,68400.0
2019-01-23 12:15:00,53.52,53.54,53.38,53.39,125100.0,53.1986,53.2185,53.0595,53.0694,125100.0
2019-01-23 12:20:00,53.45,53.51,53.45,53.51,46260.0,53.129,53.1887,53.129,53.1887,46260.0
2019-01-23 12:25:00,53.51,53.62,53.5,53.62,184680.0,53.1887,53.298,53.1787,53.298,184680.0
2019-01-23 12:30:00,53.64,53.72,53.64,53.66,143440.0,53.3179,53.3974,53.3179,53.3378,143440.0
2019-01-23 12:35:00,53.67,53.69,53.63,53.65,105380.0,53.3477,53.3676,53.308,53.3278,105380.0
2019-01-23 12:40:00,53.65,53.68,53.61,53.68,87120.0,53.3278,53.3577,53.2881,53.3577,87120.0
2019-01-23 12:45:00,53.71,53.84,53.71,53.8,80200.0,53.3875,53.5167,53.3875,53.4769,80200.0
2019-01-23 12:50:00,53.8,53.83,53.78,53.8,55920.0,53.4769,53.5068,53.4571,53.4769,55920.0
2019-01-23 12:55:00,53.8,53.85,53.75,53.83,58060.0,53.4769,53.5266,53.4272,53.5068,58060.0
2019-01-23 13:00:00,53.82,53.82,53.67,53.67,150980.0,53.4968,53.4968,53.3477,53.3477,150980.0
2019-01-23 13:05:00,53.67,53.72,53.65,53.72,52980.0,53.3477,53.3974,53.3278,53.3974,52980.0
2019-01-23 13:10:00,53.77,53.81,53.75,53.75,107040.0,53.4471,53.4869,53.4272,53.4272,107040.0
2019-01-23 13:15:00,53.74,53.96,53.74,53.93,163240.0,53.4173,53.636,53.4173,53.6062,163240.0
2019-01-23 13:20:00,53.93,53.93,53.85,53.87,44440.0,53.6062,53.6062,53.5266,53.5465,44440.0
2019-01-23 13:25:00,53.85,53.89,53.83,53.83,44720.0,53.5266,53.5664,53.5068,53.5068,44720.0
2019-01-23 13:30:00,53.84,53.97,53.84,53.91,126060.0,53.5167,53.6459,53.5167,53.5863,126060.0
2019-01-23 13:35:00,53.91,53.97,53.91,53.93,90700.0,53.5863,53.6459,53.5863,53.6062,90700.0
2019-01-23 13:40:00,53.94,53.96,53.85,53.9,88000.0,53.6161,53.636,53.5266,53.5763,88000.0
2019-01-23 13:45:00,53.89,53.91,53.85,53.85,239780.0,53.5664,53.5863,53.5266,53.5266,239780.0
2019-01-23 13:50:00,53.86,53.89,53.79,53.85,96420.0,53.5366,53.5664,53.467,53.5266,96420.0
2019-01-23 13:55:00,53.83,53.87,53.77,53.83,166260.0,53.5068,53.5465,53.4471,53.5068,166260.0
2019-01-23 14:00:00,53.85,54.01,53.83,54.0,156200.0,53.5266,53.6857,53.5068,53.6757,156200.0
2019-01-23 14:05:00,53.99,54.0,53.96,54.0,151820.0,53.6658,53.6757,53.636,53.6757,151820.0
2019-01-23 14:10:00,53.98,54.0,53.96,53.96,78500.0,53.6559,53.6757,53.636,53.636,78500.0
2019-01-23 14:15:00,53.96,53.96,53.87,53.87,70000.0,53.636,53.636,53.5465,53.5465,70000.0
2019-01-23 14:20:00,53.91,53.97,53.9,53.97,88200.0,53.5863,53.6459,53.5763,53.6459,88200.0
2019-01-23 14:25:00,53.98,54.01,53.94,53.99,117780.0,53.6559,53.6857,53.6161,53.6658,117780.0
2019-01-23 14:30:00,53.98,54.05,53.92,54.03,342460.0,53.6559,53.7254,53.5962,53.7056,342460.0
2019-01-23 14:35:00,54.05,54.1,54.01,54.01,144860.0,53.7254,53.7751,53.6857,53.6857,144860.0
2019-01-23 14:40:00,54.02,54.02,53.96,53.98,187800.0,53.6956,53.6956,53.636,53.6559,187800.0
2019-01-23 14:45:00,53.93,53.94,53.81,53.9,147660.0,53.6062,53.6161,53.4869,53.5763,147660.0
2019-01-23 14:50:00,53.88,53.97,53.86,53.91,141940.0,53.5565,53.6459,53.5366,53.5863,141940.0
2019-01-23 14:55:00,53.91,53.95,53.86,53.95,62420.0,53.5863,53.626,53.5366,53.626,62420.0
2019-01-23 15:00:00,53.93,54.03,53.91,53.99,113300.0,53.6062,53.7056,53.5863,53.6658,113300.0
2019-01-23 15:05:00,54.02,54.07,53.95,53.97,124000.0,53.6956,53.7453,53.626,53.6459,124000.0
2019-01-23 15:10:00,53.98,54.03,53.96,53.98,279520.0,53.6559,53.7056,53.636,53.6559,279520.0
2019-01-23 15:15:00,54.0,54.07,54.0,54.05,257040.0,53.6757,53.7453,53.6757,53.7254,257040.0
2019-01-23 15:20:00,54.07,54.22,54.06,54.18,246120.0,53.7453,53.8944,53.7354,53.8547,246120.0
2019-01-23 15:25:00,54.17,54.18,54.09,54.17,208240.0,53.8447,53.8547,53.7652,53.8447,208240.0
2019-01-23 15:30:00,54.18,54.2,54.13,54.16,138400.0,53.8547,53.8745,53.805,53.8348,138400.0
2019-01-23 15:35:00,54.16,54.2,54.13,54.15,125960.0,53.8348,53.8745,53.805,53.8248,125960.0
2019-01-23 15:40:00,54.17,54.17,54.08,54.12,154620.0,53.8447,53.8447,53.7553,53.795,154620.0
2019-01-23 15:45:00,54.12,54.18,54.1,54.15,238320.0,53.795,53.8547,53.7751,53.8248,238320.0
2019-01-23 15:50:00,54.14,54.16,54.01,54.03,327120.0,53.8149,53.8348,53.6857,53.7056,327120.0
2019-01-23 15:55:00,54.05,54.27,54.05,54.25,827100.0,53.7254,53.9441,53.7254,53.9242,827100.0
2019-01-24 09:30:00,54.13,54.31,54.1,54.31,631820.0,53.805,53.9839,53.7751,53.9839,631820.0
2019-01-24 09:35:00,54.26,54.38,54.16,54.16,200180.0,53.9342,54.0535,53.8348,53.8348,200180.0
2019-01-24 09:40:00,54.2,54.2,54.02,54.2,154160.0,53.8745,53.8745,53.6956,53.8745,154160.0
2019-01-24 09:45:00,54.26,54.4,54.26,54.31,309400.0,53.9342,54.0733,53.9342,53.9839,309400.0
2019-01-24 09:50:00,54.34,54.4,54.24,54.24,166720.0,54.0137,54.0733,53.9143,53.9143,166720.0
2019-01-24 09:55:00,54.27,54.27,54.02,54.02,193000.0,53.9441,53.9441,53.6956,53.6956,193000.0
2019-01-24 10:00:00,54.02,54.03,53.94,53.99,224480.0,53.6956,53.7056,53.6161,53.6658,224480.0
2019-01-24 10:05:00,53.98,54.14,53.96,54.14,189500.0,53.6559,53.8149,53.636,53.8149,189500.0
2019-01-24 10:10:00,54.12,54.18,54.02,54.15,191680.0,53.795,53.8547,53.6956,53.8248,191680.0
2019-01-24 10:15:00,54.17,54.22,54.06,54.12,210200.0,53.8447,53.8944,53.7354,53.795,210200.0
2019-01-24 10:20:00,54.09,54.2,54.03,54.05,193000.0,53.7652,53.8745,53.7056,53.7254,193000.0
2019-01-24 10:25:00,54.06,54.1,54.0,54.01,120360.0,53.7354,53.7751,53.6757,53.6857,120360.0
2019-01-24 10:30:00,54.04,54.05,53.9,53.93,220640.0,53.7155,53.7254,53.5763,53.6062,220640.0
2019-01-24 10:35:00,53.92,53.97,53.77,53.9,233360.0,53.5962,53.6459,53.4471,53.5763,233360.0
2019-01-24 10:40:00,53.91,53.95,53.82,53.82,146720.0,53.5863,53.626,53.4968,53.4968,146720.0
2019-01-24 10:45:00,53.81,53.84,53.66,53.7,190980.0,53.4869,53.5167,53.3378,53.3775,190980.0
2019-01-24 10:50:00,53.68,53.75,53.65,53.73,238140.0,53.3577,53.4272,53.3278,53.4074,238140.0
2019-01-24 10:55:00,53.75,53.85,53.74,53.79,339100.0,53.4272,53.5266,53.4173,53.467,339100.0
2019-01-24 11:00:00,53.79,53.88,53.76,53.88,100500.0,53.467,53.5565,53.4372,53.5565,100500.0
2019-01-24 11:05:00,53.89,53.89,53.81,53.81,222160.0,53.5664,53.5664,53.4869,53.4869,222160.0
2019-01-24 11:10:00,53.83,53.85,53.56,53.6,271380.0,53.5068,53.5266,53.2384,53.2781,271380.0
2019-01-24 11:15:00,53.6,53.63,53.52,53.56,293660.0,53.2781,53.308,53.1986,53.2384,293660.0
2019-01-24 11:20:00,53.51,53.61,53.5,53.6,184840.0,53.1887,53.2881,53.1787,53.2781,184840.0
2019-01-24 11:25:00,53.57,53.65,53.57,53.64,173040.0,53.2483,53.3278,53.2483,53.3179,173040.0
2019-01-24 11:30:00,53.64,53.74,53.63,53.65,216980.0,53.3179,53.4173,53.308,53.3278,216980.0
2019-01-24 11:35:00,53.68,53.86,53.67,53.85,196360.0,53.3577,53.5366,53.3477,53.5266,196360.0
2019-01-24 11:40:00,53.85,53.86,53.8,53.82,113280.0,53.5266,53.5366,53.4769,53.4968,113280.0
2019-01-24 11:45:00,53.83,53.96,53.83,53.93,180160.0,53.5068,53.636,53.5068,53.6062,180160.0
2019-01-24 11:50:00,53.9,53.94,53.9,53.91,372460.0,53.5763,53.6161,53.5763,53.5863,372460.0
2019-01-24 11:55:00,53.93,54.05,53.92,54.02,219180.0,53.6062,53.7254,53.5962,53.6956,219180.0
2019-01-24 12:00:00,54.02,54.04,53.96,53.98,339920.0,53.6956,53.7155,53.636,53.6559,339920.0
2019-01-24 12:05:00,53.96,53.99,53.93,53.98,88900.0,53.636,53.6658,53.6062,53.6559,88900.0
2019-01-24 12:10:00,53.95,53.96,53.9,53.93,74100.0,53.626,53.636,53.5763,53.6062,74100.0
2019-01-24 12:15:00,53.93,53.94,53.91,53.94,137540.0,53.6062,53.6161,53.5863,53.6161,137540.0
2019-01-24 12:20:00,53.93,53.93,53.87,53.91,86740.0,53.6062,53.6062,53.5465,53.5863,86740.0
2019-01-24 12:25:00,53.92,53.96,53.92,53.92,84000.0,53.5962,53.636,53.5962,53.5962,84000.0
2019-01-24 12:30:00,53.92,53.93,53.9,53.92,58680.0,53.5962,53.6062,53.5763,53.5962,58680.0
2019-01-24 12:35:00,53.88,53.89,53.82,53.87,98620.0,53.5565,53.5664,53.4968,53.5465,98620.0
2019-01-24 12:40:00,53.84,53.89,53.84,53.84,60000.0,53.5167,53.5664,53.5167,53.5167,60000.0
2019-01-24 12:45:00,53.86,53.88,53.84,53.84,87400.0,53.5366,53.5565,53.5167,53.5167,87400.0
2019-01-24 12:50:00,53.83,53.83,53.76,53.77,92000.0,53.5068,53.5068,53.4372,53.4471,92000.0
2019-01-24 12:55:00,53.77,53.78,53.74,53.78,148080.0,53.4471,53.4571,53.4173,53.4571,148080.0
2019-01-24 13:00:00,53.77,53.81,53.71,53.73,141400.0,53.4471,53.4869,53.3875,53.4074,141400.0
2019-01-24 13:05:00,53.73,53.73,53.67,53.69,94000.0,53.4074,53.4074,53.3477,53.3676,94000.0
2019-01-24 13:10:00,53.69,53.69,53.57,53.62,242980.0,53.3676,53.3676,53.2483,53.298,242980.0
2019-01-24 13:15:00,53.59,53.72,53.56,53.71,146780.0,53.2682,53.3974,53.2384,53.3875,146780.0
2019-01-24 13:20:00,53.7,53.79,53.69,53.77,135700.0,53.3775,53.467,53.3676,53.4471,135700.0
2019-01-24 13:25:00,53.75,53.76,53.72,53.74,79480.0,53.4272,53.4372,53.3974,53.4173,79480.0
2019-01-24 13:30:00,53.74,53.8,53.74,53.8,82000.0,53.4173,53.4769,53.4173,53.4769,82000.0
2019-01-24 13:35:00,53.79,53.87,53.78,53.78,118000.0,53.467,53.5465,53.4571,53.4571,118000.0
2019-01-24 13:40:00,53.78,53.79,53.67,53.69,172820.0,53.4571,53.467,53.3477,53.3676,172820.0
2019-01-24 13:45:00,53.68,53.72,53.67,53.69,127600.0,53.3577,53.3974,53.3477,53.3676,127600.0
2019-01-24 13:50:00,53.72,53.79,53.72,53.78,98000.0,53.3974,53.467,53.3974,53.4571,98000.0
2019-01-24 13:55:00,53.79,53.81,53.76,53.81,204820.0,53.467,53.4869,53.4372,53.4869,204820.0
2019-01-24 14:00:00,53.8,53.8,53.74,53.8,98000.0,53.4769,53.4769,53.4173,53.4769,98000.0
2019-01-24 14:05:00,53.87,53.9,53.84,53.84,137380.0,53.5465,53.5763,53.5167,53.5167,137380.0
2019-01-24 14:10:00,53.83,53.86,53.79,53.83,71640.0,53.5068,53.5366,53.467,53.5068,71640.0
2019-01-24 14:15:00,53.85,53.86,53.78,53.81,44000.0,53.5266,53.5366,53.4571,53.4869,44000.0
2019-01-24 14:20:00,53.82,53.86,53.81,53.81,99760.0,53.4968,53.5366,53.4869,53.4869,99760.0
2019-01-24 14:25:00,53.79,53.86,53.79,53.81,111780.0,53.467,53.5366,53.467,53.4869,111780.0
2019-01-24 14:30:00,53.81,53.84,53.75,53.83,118100.0,53.4869,53.5167,53.4272,53.5068,118100.0
2019-01-24 14:35:00,53.83,53.92,53.83,53.9,135900.0,53.5068,53.5962,53.5068,53.5763,135900.0
2019-01-24 14:40:00,53.91,53.91,53.85,53.88,125760.0,53.5863,53.5863,53.5266,53.5565,125760.0
2019-01-24 14:45:00,53.88,53.91,53.83,53.86,115580.0,53.5565,53.5863,53.5068,53.5366,115580.0
2019-01-24 14:50:00,53.86,53.87,53.83,53.87,90480.0,53.5366,53.5465,53.5068,53.5465,90480.0
2019-01-24 14:55:00,53.88,53.88,53.84,53.86,98020.0,53.5565,53.5565,53.5167,53.5366,98020.0
2019-01-24 15:00:00,53.85,53.94,53.85,53.94,163320.0,53.5266,53.6161,53.5266,53.6161,163320.0
2019-01-24 15:05:00,53.96,54.03,53.94,54.02,114000.0,53.636,53.7056,53.6161,53.6956,114000.0
2019-01-24 15:10:00,54.02,54.08,54.02,54.06,196500.0,53.6956,53.7553,53.6956,53.7354,196500.0
2019-01-24 15:15:00,54.07,54.11,54.07,54.08,210600.0,53.7453,53.7851,53.7453,53.7553,210600.0
2019-01-24 15:20:00,54.1,54.1,54.07,54.09,86220.0,53.7751,53.7751,53.7453,53.7652,86220.0
2019-01-24 15:25:00,54.09,54.13,54.08,54.13,243840.0,53.7652,53.805,53.7553,53.805,243840.0
2019-01-24 15:30:00,54.13,54.14,54.05,54.1,269020.0,53.805,53.8149,53.7254,53.7751,269020.0
2019-01-24 15:35:00,54.1,54.14,54.08,54.08,148340.0,53.7751,53.8149,53.7553,53.7553,148340.0
2019-01-24 15:40:00,54.08,54.12,54.04,54.1,300740.0,53.7553,53.795,53.7155,53.7751,300740.0
2019-01-24 15:45:00,54.09,54.14,54.06,54.08,253960.0,53.7652,53.8149,53.7354,53.7553,253960.0
2019-01-24 15:50:00,54.08,54.14,54.08,54.09,324340.0,53.7553,53.8149,53.7553,53.7652,324340.0
2019-01-24 15:55:00,54.1,54.27,54.1,54.21,808080.0,53.7751,53.9441,53.7751,53.8845,808080.0
2019-01-25 09:30:00,54.69,54.76,54.59,54.64,1028180.0,54.3616,54.4312,54.2622,54.3119,1028180.0
2019-01-25 09:35:00,54.65,54.77,54.61,54.77,310040.0,54.3218,54.4411,54.2821,54.4411,310040.0
2019-01-25 09:40:00,54.78,54.79,54.62,54.71,345000.0,54.4511,54.461,54.292,54.3815,345000.0
2019-01-25 09:45:00,54.71,54.75,54.65,54.71,254100.0,54.3815,54.4212,54.3218,54.3815,254100.0
2019-01-25 09:50:00,54.71,54.75,54.63,54.64,177900.0,54.3815,54.4212,54.302,54.3119,177900.0
2019-01-25 09:55:00,54.66,54.95,54.63,54.93,410360.0,54.3318,54.62,54.302,54.6002,410360.0
2019-01-25 10:00:00,54.94,54.98,54.86,54.98,343400.0,54.6101,54.6499,54.5306,54.6499,343400.0
2019-01-25 10:05:00,54.99,55.02,54.94,54.98,363320.0,54.6598,54.6896,54.6101,54.6499,363320.0
2019-01-25 10:10:00,54.99,55.0,54.92,54.96,205120.0,54.6598,54.6697,54.5902,54.63,205120.0
2019-01-25 10:15:00,54.96,54.96,54.85,54.86,175960.0,54.63,54.63,54.5206,54.5306,175960.0
2019-01-25 10:20:00,54.88,54.9,54.82,54.88,270060.0,54.5505,54.5703,54.4908,54.5505,270060.0
2019-01-25 10:25:00,54.9,55.02,54.88,54.98,283700.0,54.5703,54.6896,54.5505,54.6499,283700.0
2019-01-25 10:30:00,54.98,55.04,54.86,54.93,130180.0,54.6499,54.7095,54.5306,54.6002,130180.0
2019-01-25 10:35:00,54.95,54.96,54.91,54.96,176200.0,54.62,54.63,54.5803,54.63,176200.0
2019-01-25 10:40:00,54.93,54.98,54.9,54.97,90340.0,54.6002,54.6499,54.5703,54.6399,90340.0
2019-01-25 10:45:00,54.96,55.05,54.96,55.02,121320.0,54.63,54.7194,54.63,54.6896,121320.0
2019-01-25 10:50:00,55.02,55.04,54.97,54.99,106880.0,54.6896,54.7095,54.6399,54.6598,106880.0
2019-01-25 10:55:00,54.98,55.03,54.96,55.01,71400.0,54.6499,54.6996,54.63,54.6797,71400.0
2019-01-25 11:00:00,55.01,55.03,54.95,55.0,46140.0,54.6797,54.6996,54.62,54.6697,46140.0
2019-01-25 11:05:00,54.99,55.04,54.96,55.02,82000.0,54.6598,54.7095,54.63,54.6896,82000.0
2019-01-25 11:10:00,55.01,55.05,55.01,55.04,56420.0,54.6797,54.7194,54.6797,54.7095,56420.0
2019-01-25 11:15:00,55.03,55.12,55.02,55.08,199100.0,54.6996,54.789,54.6896,54.7493,199100.0
2019-01-25 11:20:00,55.06,55.08,54.98,55.02,70600.0,54.7294,54.7493,54.6499,54.6896,70600.0
2019-01-25 11:25:00,55.01,55.02,54.96,55.01,66360.0,54.6797,54.6896,54.63,54.6797,66360.0
2019-01-25 11:30:00,55.01,55.04,55.0,55.01,66000.0,54.6797,54.7095,54.6697,54.6797,66000.0
2019-01-25 11:35:00,55.0,55.0,54.83,54.84,111520.0,54.6697,54.6697,54.5008,54.5107,111520.0
2019-01-25 11:40:00,54.87,54.98,54.86,54.98,40840.0,54.5405,54.6499,54.5306,54.6499,40840.0
2019-01-25 11:45:00,55.0,55.04,54.99,55.03,91200.0,54.6697,54.7095,54.6598,54.6996,91200.0
2019-01-25 11:50:00,55.03,55.06,55.02,55.05,111140.0,54.6996,54.7294,54.6896,54.7194,111140.0
2019-01-25 11:55:00,55.06,55.14,55.05,55.14,76000.0,54.7294,54.8089,54.7194,54.8089,76000.0
2019-01-25 12:00:00,55.15,55.16,55.08,55.09,80140.0,54.8188,54.8288,54.7493,54.7592,80140.0
2019-01-25 12:05:00,55.09,55.11,55.03,55.04,82540.0,54.7592,54.7791,54.6996,54.7095,82540.0
2019-01-25 12:10:00,55.03,55.04,54.95,54.96,42200.0,54.6996,54.7095,54.62,54.63,42200.0
2019-01-25 12:15:00,54.97,54.97,54.93,54.97,25840.0,54.6399,54.6399,54.6002,54.6399,25840.0
2019-01-25 12:20:00,55.0,55.02,54.98,55.02,27260.0,54.6697,54.6896,54.6499,54.6896,27260.0
2019-01-25 12:25:00,55.05,55.07,55.03,55.06,81120.0,54.7194,54.7393,54.6996,54.7294,81120.0
2019-01-25 12:30:00,55.03,55.08,55.03,55.06,76660.0,54.6996,54.7493,54.6996,54.7294,76660.0
2019-01-25 12:35:00,55.06,55.11,55.06,55.11,49800.0,54.7294,54.7791,54.7294,54.7791,49800.0
2019-01-25 12:40:00,55.12,55.12,55.02,55.02,80600.0,54.789,54.789,54.6896,54.6896,80600.0
2019-01-25 12:45:00,55.03,55.04,54.93,54.95,107880.0,54.6996,54.7095,54.6002,54.62,107880.0
2019-01-25 12:50:00,54.94,54.94,54.86,54.88,104500.0,54.6101,54.6101,54.5306,54.5505,104500.0
2019-01-25 12:55:00,54.88,54.95,54.88,54.95,84000.0,54.5505,54.62,54.5505,54.62,84000.0
2019-01-25 13:00:00,54.95,55.0,54.95,54.97,57800.0,54.62,54.6697,54.62,54.6399,57800.0
2019-01-25 13:05:00,54.97,55.0,54.95,55.0,36780.0,54.6399,54.6697,54.62,54.6697,36780.0
2019-01-25 13:10:00,54.97,55.02,54.95,55.01,82560.0,54.6399,54.6896,54.62,54.6797,82560.0
2019-01-25 13:15:00,54.99,55.02,54.99,55.01,24000.0,54.6598,54.6896,54.6598,54.6797,24000.0
2019-01-25 13:20:00,54.99,55.01,54.92,55.01,46400.0,54.6598,54.6797,54.5902,54.6797,46400.0
2019-01-25 13:25:00,55.01,55.03,54.98,54.99,60420.0,54.6797,54.6996,54.6499,54.6598,60420.0
2019-01-25 13:30:00,54.99,55.0,54.96,54.97,38800.0,54.6598,54.6697,54.63,54.6399,38800.0
2019-01-25 13:35:00,54.99,55.0,54.93,54.96,102200.0,54.6598,54.6697,54.6002,54.63,102200.0
2019-01-25 13:40:00,55.0,55.02,54.99,55.02,24500.0,54.6697,54.6896,54.6598,54.6896,24500.0
2019-01-25 13:45:00,55.03,55.07,55.03,55.06,79240.0,54.6996,54.7393,54.6996,54.7294,79240.0
2019-01-25 13:50:00,55.04,55.04,55.0,55.01,67100.0,54.7095,54.7095,54.6697,54.6797,67100.0
2019-01-25 13:55:00,55.02,55.05,55.01,55.02,49980.0,54.6896,54.7194,54.6797,54.6896,49980.0
2019-01-25 14:00:00,55.02,55.03,54.97,55.03,45580.0,54.6896,54.6996,54.6399,54.6996,45580.0
2019-01-25 14:05:00,55.01,55.04,55.01,55.03,44040.0,54.6797,54.7095,54.6797,54.6996,44040.0
2019-01-25 14:10:00,55.01,55.02,54.98,55.01,59980.0,54.6797,54.6896,54.6499,54.6797,59980.0
2019-01-25 14:15:00,55.0,55.02,54.93,54.97,56780.0,54.6697,54.6896,54.6002,54.6399,56780.0
2019-01-25 14:20:00,54.95,54.95,54.86,54.87,66700.0,54.62,54.62,54.5306,54.5405,66700.0
2019-01-25 14:25:00,54.89,54.89,54.78,54.82,191420.0,54.5604,54.5604,54.4511,54.4908,191420.0
2019-01-25 14:30:00,54.83,54.87,54.81,54.83,83100.0,54.5008,54.5405,54.4809,54.5008,83100.0
2019-01-25 14:35:00,54.83,54.88,54.8,54.88,32400.0,54.5008,54.5505,54.4709,54.5505,32400.0
2019-01-25 14:40:00,54.89,54.95,54.87,54.93,42820.0,54.5604,54.62,54.5405,54.6002,42820.0
2019-01-25 14:45:00,54.93,54.95,54.9,54.9,32000.0,54.6002,54.62,54.5703,54.5703,32000.0
2019-01-25 14:50:00,54.89,54.94,54.89,54.92,74280.0,54.5604,54.6101,54.5604,54.5902,74280.0
2019-01-25 14:55:00,54.94,54.95,54.89,54.9,76000.0,54.6101,54.62,54.5604,54.5703,76000.0
2019-01-25 15:00:00,54.9,54.9,54.86,54.88,58520.0,54.5703,54.5703,54.5306,54.5505,58520.0
2019-01-25 15:05:00,54.88,54.9,54.85,54.85,107760.0,54.5505,54.5703,54.5206,54.5206,107760.0
2019-01-25 15:10:00,54.87,54.89,54.86,54.86,91720.0,54.5405,54.5604,54.5306,54.5306,91720.0
2019-01-25 15:15:00,54.88,54.91,54.87,54.9,202660.0,54.5505,54.5803,54.5405,54.5703,202660.0
2019-01-25 15:20:00,54.9,54.94,54.9,54.92,98920.0,54.5703,54.6101,54.5703,54.5902,98920.0
2019-01-25 15:25:00,54.94,54.96,54.92,54.94,68640.0,54.6101,54.63,54.5902,54.6101,68640.0
2019-01-25 15:30:00,54.95,54.95,54.83,54.89,158140.0,54.62,54.62,54.5008,54.5604,158140.0
2019-01-25 15:35:00,54.88,54.99,54.84,54.96,130020.0,54.5505,54.6598,54.5107,54.63,130020.0
2019-01-25 15:40:00,54.98,55.04,54.95,55.01,246420.0,54.6499,54.7095,54.62,54.6797,246420.0
2019-01-25 15:45:00,55.01,55.03,54.96,54.99,192880.0,54.6797,54.6996,54.63,54.6598,192880.0
2019-01-25 15:50:00,54.99,55.0,54.91,54.93,226780.0,54.6598,54.6697,54.5803,54.6002,226780.0
2019-01-25 15:55:00,54.94,55.17,54.94,55.09,1235540.0,54.6101,54.8387,54.6101,54.7592,1235540.0
2019-01-28 09:30:00,54.5,54.67,54.32,54.34,897120.0,54.1727,54.3417,53.9938,54.0137,897120.0
2019-01-28 09:35:00,54.37,54.37,54.21,54.35,243340.0,54.0435,54.0435,53.8845,54.0236,243340.0
2019-01-28 09:40:00,54.26,54.3,54.19,54.29,146200.0,53.9342,53.9739,53.8646,53.964,146200.0
2019-01-28 09:45:00,54.26,54.32,54.08,54.09,285680.0,53.9342,53.9938,53.7553,53.7652,285680.0
2019-01-28 09:50:00,54.05,54.15,53.97,54.03,193140.0,53.7254,53.8248,53.6459,53.7056,193140.0
2019-01-28 09:55:00,53.99,54.15,53.99,54.13,146320.0,53.6658,53.8248,53.6658,53.805,146320.0
2019-01-28 10:00:00,54.11,54.16,53.97,54.02,194940.0,53.7851,53.8348,53.6459,53.6956,194940.0
2019-01-28 10:05:00,54.04,54.15,54.04,54.05,173900.0,53.7155,53.8248,53.7155,53.7254,173900.0
2019-01-28 10:10:00,54.04,54.06,53.93,53.93,141740.0,53.7155,53.7354,53.6062,53.6062,141740.0
2019-01-28 10:15:00,53.91,54.05,53.89,54.05,132500.0,53.5863,53.7254,53.5664,53.7254,132500.0
2019-01-28 10:20:00,54.03,54.11,54.03,54.1,161240.0,53.7056,53.7851,53.7056,53.7751,161240.0
2019-01-28 10:25:00,54.07,54.23,54.06,54.2,257080.0,53.7453,53.9044,53.7354,53.8745,257080.0
2019-01-28 10:30:00,54.18,54.21,54.07,54.08,92280.0,53.8547,53.8845,53.7453,53.7553,92280.0
2019-01-28 10:35:00,54.09,54.09,54.0,54.04,449600.0,53.7652,53.7652,53.6757,53.7155,449600.0
2019-01-28 10:40:00,54.05,54.18,54.05,54.17,173320.0,53.7254,53.8547,53.7254,53.8447,173320.0
2019-01-28 10:45:00,54.17,54.17,53.95,53.95,89600.0,53.8447,53.8447,53.626,53.626,89600.0
2019-01-28 10:50:00,53.95,53.97,53.9,53.93,134780.0,53.626,53.6459,53.5763,53.6062,134780.0
2019-01-28 10:55:00,53.95,53.97,53.89,53.93,152540.0,53.626,53.6459,53.5664,53.6062,152540.0
2019-01-28 11:00:00,53.88,53.91,53.77,53.79,313760.0,53.5565,53.5863,53.4471,53.467,313760.0
2019-01-28 11:05:00,53.81,53.92,53.81,53.91,80080.0,53.4869,53.5962,53.4869,53.5863,80080.0
2019-01-28 11:10:00,53.9,54.02,53.87,53.99,168360.0,53.5763,53.6956,53.5465,53.6658,168360.0
2019-01-28 11:15:00,53.97,53.97,53.88,53.89,147080.0,53.6459,53.6459,53.5565,53.5664,147080.0
2019-01-28 11:20:00,53.88,53.95,53.85,53.92,104960.0,53.5565,53.626,53.5266,53.5962,104960.0
2019-01-28 11:25:00,53.93,53.97,53.91,53.94,81860.0,53.6062,53.6459,53.5863,53.6161,81860.0
2019-01-28 11:30:00,53.97,54.04,53.9,53.92,104000.0,53.6459,53.7155,53.5763,53.5962,104000.0
2019-01-28 11:35:00,53.92,53.92,53.86,53.9,111460.0,53.5962,53.5962,53.5366,53.5763,111460.0
2019-01-28 11:40:00,53.85,53.88,53.82,53.82,107100.0,53.5266,53.5565,53.4968,53.4968,107100.0
2019-01-28 11:45:00,53.81,53.88,53.75,53.88,214060.0,53.4869,53.5565,53.4272,53.5565,214060.0
2019-01-28 11:50:00,53.86,53.93,53.85,53.89,181480.0,53.5366,53.6062,53.5266,53.5664,181480.0
2019-01-28 11:55:00,53.89,53.95,53.85,53.85,113680.0,53.5664,53.626,53.5266,53.5266,113680.0
2019-01-28 12:00:00,53.81,53.87,53.73,53.79,235460.0,53.4869,53.5465,53.4074,53.467,235460.0
2019-01-28 12:05:00,53.8,53.9,53.77,53.89,107260.0,53.4769,53.5763,53.4471,53.5664,107260.0
2019-01-28 12:10:00,53.9,53.91,53.86,53.87,55420.0,53.5763,53.5863,53.5366,53.5465,55420.0
2019-01-28 12:15:00,53.87,53.93,53.86,53.88,70800.0,53.5465,53.6062,53.5366,53.5565,70800.0
2019-01-28 12:20:00,53.88,53.92,53.88,53.92,64320.0,53.5565,53.5962,53.5565,53.5962,64320.0
2019-01-28 12:25:00,53.95,53.98,53.92,53.97,62060.0,53.626,53.6559,53.5962,53.6459,62060.0
2019-01-28 12:30:00,53.97,54.0,53.95,53.97,91100.0,53.6459,53.6757,53.626,53.6459,91100.0
2019-01-28 12:35:00,53.98,54.02,53.94,54.02,58560.0,53.6559,53.6956,53.6161,53.6956,58560.0
2019-01-28 12:40:00,54.02,54.06,54.02,54.03,73880.0,53.6956,53.7354,53.6956,53.7056,73880.0
2019-01-28 12:45:00,54.01,54.08,54.01,54.07,84220.0,53.6857,53.7553,53.6857,53.7453,84220.0
2019-01-28 12:50:00,54.09,54.11,54.06,54.07,93600.0,53.7652,53.7851,53.7354,53.7453,93600.0
2019-01-28 12:55:00,54.05,54.06,53.94,53.97,105480.0,53.7254,53.7354,53.6161,53.6459,105480.0
2019-01-28 13:00:00,53.96,53.97,53.9,53.92,78700.0,53.636,53.6459,53.5763,53.5962,78700.0
2019-01-28 13:05:00,53.95,54.03,53.95,54.02,210640.0,53.626,53.7056,53.626,53.6956,210640.0
2019-01-28 13:10:00,54.02,54.06,54.0,54.06,70620.0,53.6956,53.7354,53.6757,53.7354,70620.0
2019-01-28 13:15:00,54.07,54.1,54.04,54.07,58860.0,53.7453,53.7751,53.7155,53.7453,58860.0
2019-01-28 13:20:00,54.08,54.18,54.08,54.16,88260.0,53.7553,53.8547,53.7553,53.8348,88260.0
2019-01-28 13:25:00,54.16,54.2,54.15,54.17,190080.0,53.8348,53.8745,53.8248,53.8447,190080.0
2019-01-28 13:30:00,54.18,54.27,54.17,54.25,185520.0,53.8547,53.9441,53.8447,53.9242,185520.0
2019-01-28 13:35:00,54.27,54.28,54.23,54.23,91260.0,53.9441,53.9541,53.9044,53.9044,91260.0
2019-01-28 13:40:00,54.24,54.25,54.18,54.21,90000.0,53.9143,53.9242,53.8547,53.8845,90000.0
2019-01-28 13:45:00,54.21,54.32,54.21,54.32,131120.0,53.8845,53.9938,53.8845,53.9938,131120.0
2019-01-28 13:50:00,54.32,54.36,54.3,54.3,130040.0,53.9938,54.0336,53.9739,53.9739,130040.0
2019-01-28 13:55:00,54.29,54.29,54.2,54.2,75020.0,53.964,53.964,53.8745,53.8745,75020.0
2019-01-28 14:00:00,54.21,54.24,54.1,54.1,92300.0,53.8845,53.9143,53.7751,53.7751,92300.0
2019-01-28 14:05:00,54.1,54.12,54.05,54.09,180820.0,53.7751,53.795,53.7254,53.7652,180820.0
2019-01-28 14:10:00,54.1,54.11,54.04,54.11,108900.0,53.7751,53.7851,53.7155,53.7851,108900.0
2019-01-28 14:15:00,54.11,54.12,54.07,54.1,84520.0,53.7851,53.795,53.7453,53.7751,84520.0
2019-01-28 14:20:00,54.11,54.12,54.04,54.06,97200.0,53.7851,53.795,53.7155,53.7354,97200.0
2019-01-28 14:25:00,54.06,54.11,54.04,54.11,97440.0,53.7354,53.7851,53.7155,53.7851,97440.0
2019-01-28 14:30:00,54.1,54.14,54.1,54.14,96860.0,53.7751,53.8149,53.7751,53.8149,96860.0
2019-01-28 14:35:00,54.14,54.16,54.09,54.15,88000.0,53.8149,53.8348,53.7652,53.8248,88000.0
2019-01-28 14:40:00,54.13,54.14,54.06,54.1,81080.0,53.805,53.8149,53.7354,53.7751,81080.0
2019-01-28 14:45:00,54.13,54.21,54.13,54.19,74040.0,53.805,53.8845,53.805,53.8646,74040.0
2019-01-28 14:50:00,54.23,54.25,54.19,54.2,108960.0,53.9044,53.9242,53.8646,53.8745,108960.0
2019-01-28 14:55:00,54.2,54.23,54.2,54.21,109740.0,53.8745,53.9044,53.8745,53.8845,109740.0
2019-01-28 15:00:00,54.2,54.26,54.19,54.22,179700.0,53.8745,53.9342,53.8646,53.8944,179700.0
2019-01-28 15:05:00,54.22,54.22,54.12,54.13,238320.0,53.8944,53.8944,53.795,53.805,238320.0
2019-01-28 15:10:00,54.14,54.17,54.1,54.15,181340.0,53.8149,53.8447,53.7751,53.8248,181340.0
2019-01-28 15:15:00,54.16,54.16,54.07,54.1,278720.0,53.8348,53.8348,53.7453,53.7751,278720.0
2019-01-28 15:20:00,54.13,54.16,54.11,54.15,320960.0,53.805,53.8348,53.7851,53.8248,320960.0
2019-01-28 15:25:00,54.13,54.13,54.07,54.07,136600.0,53.805,53.805,53.7453,53.7453,136600.0
2019-01-28 15:30:00,54.08,54.09,54.04,54.07,268280.0,53.7553,53.7652,53.7155,53.7453,268280.0
2019-01-28 15:35:00,54.06,54.09,54.05,54.07,191480.0,53.7354,53.7652,53.7254,53.7453,191480.0
2019-01-28 15:40:00,54.06,54.09,54.01,54.01,300000.0,53.7354,53.7652,53.6857,53.6857,300000.0
2019-01-28 15:45:00,54.01,54.07,53.98,53.98,337740.0,53.6857,53.7453,53.6559,53.6559,337740.0
2019-01-28 15:50:00,53.99,54.04,53.96,54.02,230760.0,53.6658,53.7155,53.636,53.6956,230760.0
2019-01-28 15:55:00,54.04,54.05,53.92,53.99,1754700.0,53.7155,53.7254,53.5962,53.6658,1754700.0
2019-01-29 09:30:00,54.05,54.24,53.96,54.12,603440.0,53.7254,53.9143,53.636,53.795,603440.0
2019-01-29 09:35:00,54.07,54.12,53.77,53.83,337660.0,53.7453,53.795,53.4471,53.5068,337660.0
2019-01-29 09:40:00,53.82,53.86,53.69,53.78,266920.0,53.4968,53.5366,53.3676,53.4571,266920.0
2019-01-29 09:45:00,53.75,53.98,53.72,53.93,250540.0,53.4272,53.6559,53.3974,53.6062,250540.0
2019-01-29 09:50:00,53.91,53.98,53.83,53.87,138420.0,53.5863,53.6559,53.5068,53.5465,138420.0
2019-01-29 09:55:00,53.86,53.91,53.84,53.89,99300.0,53.5366,53.5863,53.5167,53.5664,99300.0
2019-01-29 10:00:00,53.88,53.99,53.88,53.99,187940.0,53.5565,53.6658,53.5565,53.6658,187940.0
2019-01-29 10:05:00,53.97,53.97,53.83,53.83,135300.0,53.6459,53.6459,53.5068,53.5068,135300.0
2019-01-29 10:10:00,53.82,53.82,53.66,53.7,274260.0,53.4968,53.4968,53.3378,53.3775,274260.0
2019-01-29 10:15:00,53.7,53.79,53.68,53.79,126240.0,53.3775,53.467,53.3577,53.467,126240.0
2019-01-29 10:20:00,53.78,53.78,53.71,53.77,70200.0,53.4571,53.4571,53.3875,53.4471,70200.0
2019-01-29 10:25:00,53.78,53.9,53.78,53.87,74900.0,53.4571,53.5763,53.4571,53.5465,74900.0
2019-01-29 10:30:00,53.92,53.93,53.77,53.77,55600.0,53.5962,53.6062,53.4471,53.4471,55600.0
2019-01-29 10:35:00,53.79,53.8,53.69,53.72,110000.0,53.467,53.4769,53.3676,53.3974,110000.0
2019-01-29 10:40:00,53.74,53.77,53.69,53.73,104720.0,53.4173,53.4471,53.3676,53.4074,104720.0
2019-01-29 10:45:00,53.75,53.77,53.57,53.61,416060.0,53.4272,53.4471,53.2483,53.2881,416060.0
2019-01-29 10:50:00,53.58,53.59,53.38,53.4,441320.0,53.2583,53.2682,53.0595,53.0793,441320.0
2019-01-29 10:55:00,53.4,53.47,53.3,53.44,229180.0,53.0793,53.1489,52.9799,53.1191,229180.0
2019-01-29 11:00:00,53.42,53.46,53.37,53.42,96460.0,53.0992,53.139,53.0495,53.0992,96460.0
2019-01-29 11:05:00,53.42,53.56,53.38,53.54,282280.0,53.0992,53.2384,53.0595,53.2185,282280.0
2019-01-29 11:10:00,53.55,53.65,53.55,53.65,129140.0,53.2284,53.3278,53.2284,53.3278,129140.0
2019-01-29 11:15:00,53.65,53.67,53.59,53.61,221600.0,53.3278,53.3477,53.2682,53.2881,221600.0
2019-01-29 11:20:00,53.61,53.63,53.54,53.54,60000.0,53.2881,53.308,53.2185,53.2185,60000.0
2019-01-29 11:25:00,53.53,53.63,53.51,53.54,72000.0,53.2086,53.308,53.1887,53.2185,72000.0
2019-01-29 11:30:00,53.57,53.64,53.57,53.59,72200.0,53.2483,53.3179,53.2483,53.2682,72200.0
2019-01-29 11:35:00,53.61,53.68,53.61,53.63,42000.0,53.2881,53.3577,53.2881,53.308,42000.0
2019-01-29 11:40:00,53.61,53.65,53.58,53.65,39680.0,53.2881,53.3278,53.2583,53.3278,39680.0
2019-01-29 11:45:00,53.62,53.64,53.57,53.58,57020.0,53.298,53.3179,53.2483,53.2583,57020.0
2019-01-29 11:50:00,53.61,53.65,53.59,53.62,126000.0,53.2881,53.3278,53.2682,53.298,126000.0
2019-01-29 11:55:00,53.63,53.63,53.56,53.6,64520.0,53.308,53.308,53.2384,53.2781,64520.0
2019-01-29 12:00:00,53.59,53.62,53.58,53.62,44000.0,53.2682,53.298,53.2583,53.298,44000.0
2019-01-29 12:05:00,53.64,53.66,53.62,53.64,314140.0,53.3179,53.3378,53.298,53.3179,314140.0
2019-01-29 12:10:00,53.64,53.76,53.64,53.76,111100.0,53.3179,53.4372,53.3179,53.4372,111100.0
2019-01-29 12:15:00,53.74,53.77,53.7,53.75,72580.0,53.4173,53.4471,53.3775,53.4272,72580.0
2019-01-29 12:20:00,53.75,53.79,53.7,53.7,79200.0,53.4272,53.467,53.3775,53.3775,79200.0
2019-01-29 12:25:00,53.72,53.75,53.68,53.71,60480.0,53.3974,53.4272,53.3577,53.3875,60480.0
2019-01-29 12:30:00,53.69,53.72,53.65,53.69,51880.0,53.3676,53.3974,53.3278,53.3676,51880.0
2019-01-29 12:35:00,53.7,53.71,53.67,53.71,44000.0,53.3775,53.3875,53.3477,53.3875,44000.0
2019-01-29 12:40:00,53.7,53.74,53.68,53.72,49200.0,53.3775,53.4173,53.3577,53.3974,49200.0
2019-01-29 12:45:00,53.7,53.73,53.66,53.68,128240.0,53.3775,53.4074,53.3378,53.3577,128240.0
2019-01-29 12:50:00,53.69,53.72,53.68,53.7,66100.0,53.3676,53.3974,53.3577,53.3775,66100.0
2019-01-29 12:55:00,53.7,53.73,53.65,53.67,34000.0,53.3775,53.4074,53.3278,53.3477,34000.0
2019-01-29 13:00:00,53.64,53.66,53.58,53.66,110100.0,53.3179,53.3378,53.2583,53.3378,110100.0
2019-01-29 13:05:00,53.67,53.72,53.67,53.69,65960.0,53.3477,53.3974,53.3477,53.3676,65960.0
2019-01-29 13:10:00,53.7,53.7,53.61,53.61,104000.0,53.3775,53.3775,53.2881,53.2881,104000.0
2019-01-29 13:15:00,53.61,53.7,53.61,53.67,80820.0,53.2881,53.3775,53.2881,53.3477,80820.0
2019-01-29 13:20:00,53.66,53.71,53.64,53.68,74760.0,53.3378,53.3875,53.3179,53.3577,74760.0
2019-01-29 13:25:00,53.67,53.71,53.63,53.71,37700.0,53.3477,53.3875,53.308,53.3875,37700.0
2019-01-29 13:30:00,53.69,53.7,53.63,53.63,87640.0,53.3676,53.3775,53.308,53.308,87640.0
2019-01-29 13:35:00,53.66,53.67,53.61,53.64,93080.0,53.3378,53.3477,53.2881,53.3179,93080.0
2019-01-29 13:40:00,53.65,53.7,53.63,53.64,69740.0,53.3278,53.3775,53.308,53.3179,69740.0
2019-01-29 13:45:00,53.65,53.68,53.63,53.63,61420.0,53.3278,53.3577,53.308,53.308,61420.0
2019-01-29 13:50:00,53.64,53.7,53.63,53.68,57860.0,53.3179,53.3775,53.308,53.3577,57860.0
2019-01-29 13:55:00,53.66,53.68,53.66,53.68,69520.0,53.3378,53.3577,53.3378,53.3577,69520.0
2019-01-29 14:00:00,53.66,53.67,53.64,53.65,50000.0,53.3378,53.3477,53.3179,53.3278,50000.0
2019-01-29 14:05:00,53.67,53.67,53.65,53.66,65880.0,53.3477,53.3477,53.3278,53.3378,65880.0
2019-01-29 14:10:00,53.66,53.67,53.64,53.64,84800.0,53.3378,53.3477,53.3179,53.3179,84800.0
2019-01-29 14:15:00,53.66,53.66,53.6,53.61,56240.0,53.3378,53.3378,53.2781,53.2881,56240.0
2019-01-29 14:20:00,53.6,53.62,53.55,53.56,116000.0,53.2781,53.298,53.2284,53.2384,116000.0
2019-01-29 14:25:00,53.56,53.56,53.48,53.49,164400.0,53.2384,53.2384,53.1589,53.1688,164400.0
2019-01-29 14:30:00,53.47,53.51,53.47,53.49,123400.0,53.1489,53.1887,53.1489,53.1688,123400.0
2019-01-29 14:35:00,53.48,53.48,53.45,53.47,54400.0,53.1589,53.1589,53.129,53.1489,54400.0
2019-01-29 14:40:00,53.47,53.51,53.45,53.46,160080.0,53.1489,53.1887,53.129,53.139,160080.0
2019-01-29 14:45:00,53.49,53.49,53.43,53.45,47640.0,53.1688,53.1688,53.1092,53.129,47640.0
2019-01-29 14:50:00,53.46,53.5,53.44,53.48,75200.0,53.139,53.1787,53.1191,53.1589,75200.0
2019-01-29 14:55:00,53.47,53.47,53.4,53.41,89220.0,53.1489,53.1489,53.0793,53.0893,89220.0
2019-01-29 15:00:00,53.38,53.48,53.38,53.47,113020.0,53.0595,53.1589,53.0595,53.1489,113020.0
2019-01-29 15:05:00,53.48,53.51,53.46,53.49,40000.0,53.1589,53.1887,53.139,53.1688,40000.0
2019-01-29 15:10:00,53.5,53.52,53.47,53.49,141300.0,53.1787,53.1986,53.1489,53.1688,141300.0
2019-01-29 15:15:00,53.49,53.51,53.47,53.51,92980.0,53.1688,53.1887,53.1489,53.1887,92980.0
2019-01-29 15:20:00,53.5,53.52,53.48,53.51,127780.0,53.1787,53.1986,53.1589,53.1887,127780.0
2019-01-29 15:25:00,53.51,53.52,53.47,53.49,142900.0,53.1887,53.1986,53.1489,53.1688,142900.0
2019-01-29 15:30:00,53.5,53.55,53.5,53.51,172380.0,53.1787,53.2284,53.1787,53.1887,172380.0
2019-01-29 15:35:00,53.5,53.51,53.48,53.5,62000.0,53.1787,53.1887,53.1589,53.1787,62000.0
2019-01-29 15:40:00,53.5,53.52,53.47,53.5,174240.0,53.1787,53.1986,53.1489,53.1787,174240.0
2019-01-29 15:45:00,53.5,53.53,53.43,53.46,288880.0,53.1787,53.2086,53.1092,53.139,288880.0
2019-01-29 15:50:00,53.42,53.47,53.39,53.46,255320.0,53.0992,53.1489,53.0694,53.139,255320.0
2019-01-29 15:55:00,53.49,53.52,53.47,53.49,732100.0,53.1688,53.1986,53.1489,53.1688,732100.0
2019-01-30 09:30:00,53.87,54.29,53.87,54.23,939200.0,53.5465,53.964,53.5465,53.9044,939200.0
2019-01-30 09:35:00,54.22,54.3,54.13,54.23,387820.0,53.8944,53.9739,53.805,53.9044,387820.0
2019-01-30 09:40:00,54.23,54.27,54.08,54.16,478080.0,53.9044,53.9441,53.7553,53.8348,478080.0
2019-01-30 09:45:00,54.2,54.28,54.14,54.25,167260.0,53.8745,53.9541,53.8149,53.9242,167260.0
2019-01-30 09:50:00,54.26,54.37,54.26,54.33,305220.0,53.9342,54.0435,53.9342,54.0038,305220.0
2019-01-30 09:55:00,54.33,54.35,54.24,54.28,317660.0,54.0038,54.0236,53.9143,53.9541,317660.0
2019-01-30 10:00:00,54.28,54.3,54.13,54.13,144940.0,53.9541,53.9739,53.805,53.805,144940.0
2019-01-30 10:05:00,54.09,54.18,53.99,54.0,171500.0,53.7652,53.8547,53.6658,53.6757,171500.0
2019-01-30 10:10:00,54.02,54.05,53.94,54.0,216860.0,53.6956,53.7254,53.6161,53.6757,216860.0
2019-01-30 10:15:00,53.98,54.0,53.92,54.0,73640.0,53.6559,53.6757,53.5962,53.6757,73640.0
2019-01-30 10:20:00,54.0,54.03,54.0,54.01,64240.0,53.6757,53.7056,53.6757,53.6857,64240.0
2019-01-30 10:25:00,54.02,54.04,53.95,53.98,50520.0,53.6956,53.7155,53.626,53.6559,50520.0
2019-01-30 10:30:00,53.99,54.01,53.92,53.92,129280.0,53.6658,53.6857,53.5962,53.5962,129280.0
2019-01-30 10:35:00,53.93,53.96,53.86,53.95,118640.0,53.6062,53.636,53.5366,53.626,118640.0
2019-01-30 10:40:00,53.94,54.01,53.93,54.0,60000.0,53.6161,53.6857,53.6062,53.6757,60000.0
2019-01-30 10:45:00,54.0,54.02,53.94,53.95,65980.0,53.6757,53.6956,53.6161,53.626,65980.0
2019-01-30 10:50:00,53.94,53.94,53.87,53.9,101740.0,53.6161,53.6161,53.5465,53.5763,101740.0
2019-01-30 10:55:00,53.92,53.95,53.83,53.9,52000.0,53.5962,53.626,53.5068,53.5763,52000.0
2019-01-30 11:00:00,53.92,54.06,53.9,53.94,150980.0,53.5962,53.7354,53.5763,53.6161,150980.0
2019-01-30 11:05:00,53.96,53.98,53.87,53.9,102500.0,53.636,53.6559,53.5465,53.5763,102500.0
2019-01-30 11:10:00,53.92,54.0,53.91,54.0,175040.0,53.5962,53.6757,53.5863,53.6757,175040.0
2019-01-30 11:15:00,54.01,54.06,53.99,54.03,56000.0,53.6857,53.7354,53.6658,53.7056,56000.0
2019-01-30 11:20:00,54.03,54.05,53.98,54.03,79740.0,53.7056,53.7254,53.6559,53.7056,79740.0
2019-01-30 11:25:00,53.99,54.03,53.97,53.98,92000.0,53.6658,53.7056,53.6459,53.6559,92000.0
2019-01-30 11:30:00,53.98,54.01,53.93,53.97,70580.0,53.6559,53.6857,53.6062,53.6459,70580.0
2019-01-30 11:35:00,53.93,53.95,53.87,53.9,115660.0,53.6062,53.626,53.5465,53.5763,115660.0
2019-01-30 11:40:00,53.91,53.93,53.88,53.91,64000.0,53.5863,53.6062,53.5565,53.5863,64000.0
2019-01-30 11:45:00,53.92,54.0,53.92,53.97,89660.0,53.5962,53.6757,53.5962,53.6459,89660.0
2019-01-30 11:50:00,53.99,54.02,53.96,54.02,39200.0,53.6658,53.6956,53.636,53.6956,39200.0
2019-01-30 11:55:00,54.01,54.09,54.0,54.05,280720.0,53.6857,53.7652,53.6757,53.7254,280720.0
2019-01-30 12:00:00,54.06,54.07,54.02,54.06,58000.0,53.7354,53.7453,53.6956,53.7354,58000.0
2019-01-30 12:05:00,54.03,54.05,53.98,54.01,65060.0,53.7056,53.7254,53.6559,53.6857,65060.0
2019-01-30 12:10:00,54.01,54.1,54.01,54.08,118520.0,53.6857,53.7751,53.6857,53.7553,118520.0
2019-01-30 12:15:00,54.1,54.2,54.1,54.15,212000.0,53.7751,53.8745,53.7751,53.8248,212000.0
2019-01-30 12:20:00,54.15,54.25,54.15,54.16,246400.0,53.8248,53.9242,53.8248,53.8348,246400.0
2019-01-30 12:25:00,54.17,54.2,54.15,54.18,88120.0,53.8447,53.8745,53.8248,53.8547,88120.0
2019-01-30 12:30:00,54.17,54.2,54.15,54.16,68960.0,53.8447,53.8745,53.8248,53.8348,68960.0
2019-01-30 12:35:00,54.15,54.15,54.13,54.15,79900.0,53.8248,53.8248,53.805,53.8248,79900.0
2019-01-30 12:40:00,54.15,54.17,54.13,54.17,88040.0,53.8248,53.8447,53.805,53.8447,88040.0
2019-01-30 12:45:00,54.17,54.2,54.16,54.19,66160.0,53.8447,53.8745,53.8348,53.8646,66160.0
2019-01-30 12:50:00,54.2,54.21,54.19,54.19,88640.0,53.8745,53.8845,53.8646,53.8646,88640.0
2019-01-30 12:55:00,54.19,54.23,54.17,54.21,243960.0,53.8646,53.9044,53.8447,53.8845,243960.0
2019-01-30 13:00:00,54.2,54.27,54.2,54.26,162000.0,53.8745,53.9441,53.8745,53.9342,162000.0
2019-01-30 13:05:00,54.27,54.29,54.25,54.28,104860.0,53.9441,53.964,53.9242,53.9541,104860.0
2019-01-30 13:10:00,54.26,54.3,54.26,54.29,67960.0,53.9342,53.9739,53.9342,53.964,67960.0
2019-01-30 13:15:00,54.3,54.34,54.3,54.32,80100.0,53.9739,54.0137,53.9739,53.9938,80100.0
2019-01-30 13:20:00,54.32,54.33,54.18,54.23,88020.0,53.9938,54.0038,53.8547,53.9044,88020.0
2019-01-30 13:25:00,54.24,54.27,54.24,54.24,59000.0,53.9143,53.9441,53.9143,53.9143,59000.0
2019-01-30 13:30:00,54.25,54.27,54.23,54.24,48000.0,53.9242,53.9441,53.9044,53.9143,48000.0
2019-01-30 13:35:00,54.24,54.25,54.2,54.2,56000.0,53.9143,53.9242,53.8745,53.8745,56000.0
2019-01-30 13:40:00,54.2,54.2,54.15,54.15,100000.0,53.8745,53.8745,53.8248,53.8248,100000.0
2019-01-30 13:45:00,54.14,54.14,54.08,54.13,102500.0,53.8149,53.8149,53.7553,53.805,102500.0
2019-01-30 13:50:00,54.13,54.16,54.11,54.11,88880.0,53.805,53.8348,53.7851,53.7851,88880.0
2019-01-30 13:55:00,54.12,54.12,54.05,54.05,131780.0,53.795,53.795,53.7254,53.7254,131780.0
2019-01-30 14:00:00,54.07,54.48,54.07,54.45,803440.0,53.7453,54.1529,53.7453,54.123,803440.0
2019-01-30 14:05:00,54.45,54.5,54.35,54.43,285180.0,54.123,54.1727,54.0236,54.1032,285180.0
2019-01-30 14:10:00,54.41,54.53,54.41,54.52,701660.0,54.0833,54.2026,54.0833,54.1926,701660.0
2019-01-30 14:15:00,54.52,54.57,54.44,54.51,402640.0,54.1926,54.2423,54.1131,54.1827,402640.0
2019-01-30 14:20:00,54.51,54.64,54.49,54.55,295580.0,54.1827,54.3119,54.1628,54.2224,295580.0
2019-01-30 14:25:00,54.59,54.65,54.49,54.59,168160.0,54.2622,54.3218,54.1628,54.2622,168160.0
2019-01-30 14:30:00,54.6,54.65,54.5,54.65,100460.0,54.2721,54.3218,54.1727,54.3218,100460.0
2019-01-30 14:35:00,54.66,54.7,54.55,54.65,216380.0,54.3318,54.3715,54.2224,54.3218,216380.0
2019-01-30 14:40:00,54.68,54.75,54.64,54.75,348200.0,54.3517,54.4212,54.3119,54.4212,348200.0
2019-01-30 14:45:00,54.73,54.84,54.7,54.83,222700.0,54.4014,54.5107,54.3715,54.5008,222700.0
2019-01-30 14:50:00,54.83,54.98,54.79,54.97,444280.0,54.5008,54.6499,54.461,54.6399,444280.0
2019-01-30 14:55:00,54.95,54.97,54.85,54.89,241900.0,54.62,54.6399,54.5206,54.5604,241900.0
2019-01-30 15:00:00,54.88,54.92,54.83,54.83,207200.0,54.5505,54.5902,54.5008,54.5008,207200.0
2019-01-30 15:05:00,54.85,54.86,54.77,54.77,274960.0,54.5206,54.5306,54.4411,54.4411,274960.0
2019-01-30 15:10:00,54.8,54.82,54.77,54.78,335420.0,54.4709,54.4908,54.4411,54.4511,335420.0
2019-01-30 15:15:00,54.77,54.79,54.74,54.78,289580.0,54.4411,54.461,54.4113,54.4511,289580.0
2019-01-30 15:20:00,54.8,54.8,54.71,54.71,175300.0,54.4709,54.4709,54.3815,54.3815,175300.0
2019-01-30 15:25:00,54.72,54.75,54.68,54.72,201720.0,54.3914,54.4212,54.3517,54.3914,201720.0
2019-01-30 15:30:00,54.72,54.81,54.71,54.77,206640.0,54.3914,54.4809,54.3815,54.4411,206640.0
2019-01-30 15:35:00,54.79,54.85,54.76,54.79,252500.0,54.461,54.5206,54.4312,54.461,252500.0
2019-01-30 15:40:00,54.77,54.82,54.75,54.75,253080.0,54.4411,54.4908,54.4212,54.4212,253080.0
2019-01-30 15:45:00,54.75,54.86,54.74,54.84,355140.0,54.4212,54.5306,54.4113,54.5107,355140.0
2019-01-30 15:50:00,54.84,54.86,54.74,54.74,401440.0,54.5107,54.5306,54.4113,54.4113,401440.0
2019-01-30 15:55:00,54.76,54.93,54.76,54.9,1065160.0,54.4312,54.6002,54.4312,54.5703,1065160.0
2019-01-31 09:30:00,55.5,55.82,55.26,55.32,1763000.0,55.1667,55.4848,54.9282,54.9878,1763000.0
2019-01-31 09:35:00,55.33,55.53,55.3,55.47,835940.0,54.9978,55.1966,54.9679,55.1369,835940.0
2019-01-31 09:40:00,55.47,55.56,55.44,55.52,873280.0,55.1369,55.2264,55.1071,55.1866,873280.0
2019-01-31 09:45:00,55.5,55.76,55.5,55.65,475720.0,55.1667,55.4252,55.1667,55.3158,475720.0
2019-01-31 09:50:00,55.65,55.86,55.65,55.84,455880.0,55.3158,55.5246,55.3158,55.5047,455880.0
2019-01-31 09:55:00,55.86,55.94,55.79,55.83,367420.0,55.5246,55.6041,55.455,55.4948,367420.0
2019-01-31 10:00:00,55.84,55.92,55.79,55.91,455500.0,55.5047,55.5842,55.455,55.5743,455500.0
2019-01-31 10:05:00,55.91,56.0,55.88,55.99,282460.0,55.5743,55.6637,55.5445,55.6538,282460.0
2019-01-31 10:10:00,55.97,56.09,55.96,56.08,318700.0,55.6339,55.7532,55.624,55.7433,318700.0
2019-01-31 10:15:00,56.09,56.2,56.06,56.19,471080.0,55.7532,55.8625,55.7234,55.8526,471080.0
2019-01-31 10:20:00,56.19,56.25,56.17,56.21,617380.0,55.8526,55.9122,55.8327,55.8725,617380.0
2019-01-31 10:25:00,56.18,56.23,56.07,56.1,310360.0,55.8427,55.8924,55.7333,55.7631,310360.0
2019-01-31 10:30:00,56.05,56.13,56.04,56.04,264600.0,55.7134,55.793,55.7035,55.7035,264600.0
2019-01-31 10:35:00,56.06,56.07,55.95,56.04,524880.0,55.7234,55.7333,55.614,55.7035,524880.0
2019-01-31 10:40:00,56.04,56.21,56.04,56.16,373440.0,55.7035,55.8725,55.7035,55.8228,373440.0
2019-01-31 10:45:00,56.16,56.18,56.06,56.08,185540.0,55.8228,55.8427,55.7234,55.7433,185540.0
2019-01-31 10:50:00,56.08,56.08,55.97,56.0,420680.0,55.7433,55.7433,55.6339,55.6637,420680.0
2019-01-31 10:55:00,56.0,56.15,55.98,56.1,358320.0,55.6637,55.8128,55.6439,55.7631,358320.0
2019-01-31 11:00:00,56.1,56.18,56.08,56.12,184580.0,55.7631,55.8427,55.7433,55.783,184580.0
2019-01-31 11:05:00,56.14,56.14,56.03,56.06,140180.0,55.8029,55.8029,55.6936,55.7234,140180.0
2019-01-31 11:10:00,56.07,56.18,56.06,56.1,239880.0,55.7333,55.8427,55.7234,55.7631,239880.0
2019-01-31 11:15:00,56.07,56.12,56.05,56.05,97080.0,55.7333,55.783,55.7134,55.7134,97080.0
2019-01-31 11:20:00,56.07,56.12,56.01,56.1,278660.0,55.7333,55.783,55.6737,55.7631,278660.0
2019-01-31 11:25:00,56.11,56.13,56.06,56.12,91940.0,55.7731,55.793,55.7234,55.783,91940.0
2019-01-31 11:30:00,56.08,56.09,56.04,56.08,92760.0,55.7433,55.7532,55.7035,55.7433,92760.0
2019-01-31 11:35:00,56.08,56.15,56.07,56.13,54000.0,55.7433,55.8128,55.7333,55.793,54000.0
2019-01-31 11:40:00,56.14,56.18,56.11,56.18,63800.0,55.8029,55.8427,55.7731,55.8427,63800.0
2019-01-31 11:45:00,56.17,56.24,56.16,56.22,188740.0,55.8327,55.9023,55.8228,55.8824,188740.0
2019-01-31 11:50:00,56.23,56.26,56.18,56.26,254180.0,55.8924,55.9222,55.8427,55.9222,254180.0
2019-01-31 11:55:00,56.27,56.38,56.25,56.28,296500.0,55.9321,56.0415,55.9122,55.9421,296500.0
2019-01-31 12:00:00,56.27,56.28,56.16,56.17,209300.0,55.9321,55.9421,55.8228,55.8327,209300.0
2019-01-31 12:05:00,56.17,56.27,56.16,56.25,110900.0,55.8327,55.9321,55.8228,55.9122,110900.0
2019-01-31 12:10:00,56.22,56.23,56.13,56.19,129800.0,55.8824,55.8924,55.793,55.8526,129800.0
2019-01-31 12:15:00,56.18,56.19,56.14,56.18,71900.0,55.8427,55.8526,55.8029,55.8427,71900.0
2019-01-31 12:20:00,56.17,56.21,56.14,56.16,118820.0,55.8327,55.8725,55.8029,55.8228,118820.0
2019-01-31 12:25:00,56.17,56.18,56.08,56.13,211700.0,55.8327,55.8427,55.7433,55.793,211700.0
2019-01-31 12:30:00,56.13,56.15,56.09,56.15,147040.0,55.793,55.8128,55.7532,55.8128,147040.0
2019-01-31 12:35:00,56.14,56.14,56.08,56.1,159140.0,55.8029,55.8029,55.7433,55.7631,159140.0
2019-01-31 12:40:00,56.11,56.15,55.98,55.98,186820.0,55.7731,55.8128,55.6439,55.6439,186820.0
2019-01-31 12:45:00,55.97,56.07,55.97,56.02,103200.0,55.6339,55.7333,55.6339,55.6836,103200.0
2019-01-31 12:50:00,56.02,56.03,55.98,56.02,164400.0,55.6836,55.6936,55.6439,55.6836,164400.0
2019-01-31 12:55:00,56.01,56.08,56.0,56.07,69600.0,55.6737,55.7433,55.6637,55.7333,69600.0
2019-01-31 13:00:00,56.06,56.13,56.03,56.11,110560.0,55.7234,55.793,55.6936,55.7731,110560.0
2019-01-31 13:05:00,56.11,56.14,56.1,56.12,87740.0,55.7731,55.8029,55.7631,55.783,87740.0
2019-01-31 13:10:00,56.13,56.13,56.1,56.11,90000.0,55.793,55.793,55.7631,55.7731,90000.0
2019-01-31 13:15:00,56.12,56.16,56.03,56.06,72260.0,55.783,55.8228,55.6936,55.7234,72260.0
2019-01-31 13:20:00,56.05,56.07,56.04,56.07,60700.0,55.7134,55.7333,55.7035,55.7333,60700.0
2019-01-31 13:25:00,56.05,56.08,55.98,56.0,137400.0,55.7134,55.7433,55.6439,55.6637,137400.0
2019-01-31 13:30:00,56.0,56.02,55.9,55.9,106360.0,55.6637,55.6836,55.5643,55.5643,106360.0
2019-01-31 13:35:00,55.92,55.99,55.92,55.95,74000.0,55.5842,55.6538,55.5842,55.614,74000.0
2019-01-31 13:40:00,55.95,56.02,55.95,56.02,66000.0,55.614,55.6836,55.614,55.6836,66000.0
2019-01-31 13:45:00,55.99,56.03,55.93,55.99,112000.0,55.6538,55.6936,55.5942,55.6538,112000.0
2019-01-31 13:50:00,55.99,56.07,55.98,56.05,66440.0,55.6538,55.7333,55.6439,55.7134,66440.0
2019-01-31 13:55:00,56.05,56.11,56.05,56.09,56560.0,55.7134,55.7731,55.7134,55.7532,56560.0
2019-01-31 14:00:00,56.1,56.21,56.1,56.21,98540.0,55.7631,55.8725,55.7631,55.8725,98540.0
2019-01-31 14:05:00,56.21,56.23,56.17,56.18,94640.0,55.8725,55.8924,55.8327,55.8427,94640.0
2019-01-31 14:10:00,56.16,56.22,56.15,56.2,91480.0,55.8228,55.8824,55.8128,55.8625,91480.0
2019-01-31 14:15:00,56.21,56.25,56.14,56.15,70080.0,55.8725,55.9122,55.8029,55.8128,70080.0
2019-01-31 14:20:00,56.17,56.24,56.17,56.2,78000.0,55.8327,55.9023,55.8327,55.8625,78000.0
2019-01-31 14:25:00,56.19,56.2,56.16,56.2,38320.0,55.8526,55.8625,55.8228,55.8625,38320.0
2019-01-31 14:30:00,56.2,56.22,56.14,56.15,148200.0,55.8625,55.8824,55.8029,55.8128,148200.0
2019-01-31 14:35:00,56.15,56.2,56.15,56.18,58460.0,55.8128,55.8625,55.8128,55.8427,58460.0
2019-01-31 14:40:00,56.18,56.21,56.14,56.17,84040.0,55.8427,55.8725,55.8029,55.8327,84040.0
2019-01-31 14:45:00,56.15,56.2,56.14,56.18,82900.0,55.8128,55.8625,55.8029,55.8427,82900.0
2019-01-31 14:50:00,56.17,56.22,56.15,56.21,54000.0,55.8327,55.8824,55.8128,55.8725,54000.0
2019-01-31 14:55:00,56.23,56.24,56.2,56.21,70000.0,55.8924,55.9023,55.8625,55.8725,70000.0
2019-01-31 15:00:00,56.21,56.21,56.1,56.11,161140.0,55.8725,55.8725,55.7631,55.7731,161140.0
2019-01-31 15:05:00,56.08,56.11,56.06,56.08,247980.0,55.7433,55.7731,55.7234,55.7433,247980.0
2019-01-31 15:10:00,56.06,56.08,56.02,56.03,174060.0,55.7234,55.7433,55.6836,55.6936,174060.0
2019-01-31 15:15:00,56.02,56.09,56.02,56.08,222720.0,55.6836,55.7532,55.6836,55.7433,222720.0
2019-01-31 15:20:00,56.07,56.12,56.05,56.11,256600.0,55.7333,55.783,55.7134,55.7731,256600.0
2019-01-31 15:25:00,56.11,56.13,56.09,56.12,246840.0,55.7731,55.793,55.7532,55.783,246840.0
2019-01-31 15:30:00,56.12,56.25,56.1,56.23,222260.0,55.783,55.9122,55.7631,55.8924,222260.0
2019-01-31 15:35:00,56.23,56.24,56.14,56.22,486540.0,55.8924,55.9023,55.8029,55.8824,486540.0
2019-01-31 15:40:00,56.22,56.25,56.15,56.16,418400.0,55.8824,55.9122,55.8128,55.8228,418400.0
2019-01-31 15:45:00,56.16,56.22,56.15,56.18,497280.0,55.8228,55.8824,55.8128,55.8427,497280.0
2019-01-31 15:50:00,56.17,56.27,56.13,56.23,769400.0,55.8327,55.9321,55.793,55.8924,769400.0
2019-01-31 15:55:00,56.23,56.33,56.21,56.3,2171380.0,55.8924,55.9918,55.8725,55.9619,2171380.0
2019-02-01 09:30:00,56.11,56.11,55.71,55.9,1358060.0,55.7731,55.7731,55.3755,55.5643,1358060.0
2019-02-01 09:35:00,55.91,56.34,55.91,56.19,566640.0,55.5743,56.0017,55.5743,55.8526,566640.0
2019-02-01 09:40:00,56.24,56.68,56.24,56.68,546160.0,55.9023,56.3397,55.9023,56.3397,546160.0
2019-02-01 09:45:00,56.67,56.72,56.2,56.24,541160.0,56.3297,56.3794,55.8625,55.9023,541160.0
2019-02-01 09:50:00,56.16,56.25,56.07,56.16,289880.0,55.8228,55.9122,55.7333,55.8228,289880.0
2019-02-01 09:55:00,56.2,56.25,56.01,56.03,397120.0,55.8625,55.9122,55.6737,55.6936,397120.0
2019-02-01 10:00:00,56.07,56.4,56.07,56.39,408800.0,55.7333,56.0613,55.7333,56.0514,408800.0
2019-02-01 10:05:00,56.38,56.49,56.38,56.43,251420.0,56.0415,56.1508,56.0415,56.0912,251420.0
2019-02-01 10:10:00,56.46,56.55,56.46,56.49,283480.0,56.121,56.2104,56.121,56.1508,283480.0
2019-02-01 10:15:00,56.49,56.6,56.48,56.5,244540.0,56.1508,56.2601,56.1409,56.1607,244540.0
2019-02-01 10:20:00,56.51,56.6,56.51,56.6,228140.0,56.1707,56.2601,56.1707,56.2601,228140.0
2019-02-01 10:25:00,56.61,56.61,56.55,56.55,103240.0,56.2701,56.2701,56.2104,56.2104,103240.0
2019-02-01 10:30:00,56.54,56.57,56.46,56.48,258100.0,56.2005,56.2303,56.121,56.1409,258100.0
2019-02-01 10:35:00,56.48,56.52,56.46,56.51,150400.0,56.1409,56.1806,56.121,56.1707,150400.0
2019-02-01 10:40:00,56.52,56.55,56.41,56.42,74440.0,56.1806,56.2104,56.0713,56.0812,74440.0
2019-02-01 10:45:00,56.41,56.43,56.32,56.41,120440.0,56.0713,56.0912,55.9818,56.0713,120440.0
2019-02-01 10:50:00,56.4,56.45,56.22,56.22,174160.0,56.0613,56.111,55.8824,55.8824,174160.0
2019-02-01 10:55:00,56.25,56.27,56.16,56.22,174420.0,55.9122,55.9321,55.8228,55.8824,174420.0
2019-02-01 11:00:00,56.21,56.31,56.19,56.3,146620.0,55.8725,55.9719,55.8526,55.9619,146620.0
2019-02-01 11:05:00,56.31,56.36,56.28,56.35,72320.0,55.9719,56.0216,55.9421,56.0116,72320.0
2019-02-01 11:10:00,56.36,56.37,56.29,56.3,118500.0,56.0216,56.0315,55.952,55.9619,118500.0
2019-02-01 11:15:00,56.29,56.33,56.22,56.24,165660.0,55.952,55.9918,55.8824,55.9023,165660.0
2019-02-01 11:20:00,56.22,56.33,56.21,56.25,100000.0,55.8824,55.9918,55.8725,55.9122,100000.0
2019-02-01 11:25:00,56.27,56.3,56.23,56.24,62000.0,55.9321,55.9619,55.8924,55.9023,62000.0
2019-02-01 11:30:00,56.23,56.29,56.2,56.27,124560.0,55.8924,55.952,55.8625,55.9321,124560.0
2019-02-01 11:35:00,56.27,56.3,56.26,56.28,141960.0,55.9321,55.9619,55.9222,55.9421,141960.0
2019-02-01 11:40:00,56.3,56.35,56.3,56.34,72000.0,55.9619,56.0116,55.9619,56.0017,72000.0
2019-02-01 11:45:00,56.34,56.35,56.29,56.31,46000.0,56.0017,56.0116,55.952,55.9719,46000.0
2019-02-01 11:50:00,56.35,56.37,56.32,56.34,109660.0,56.0116,56.0315,55.9818,56.0017,109660.0
2019-02-01 11:55:00,56.33,56.39,56.33,56.35,64680.0,55.9918,56.0514,55.9918,56.0116,64680.0
2019-02-01 12:00:00,56.36,56.36,56.3,56.3,172840.0,56.0216,56.0216,55.9619,55.9619,172840.0
2019-02-01 12:05:00,56.3,56.37,56.3,56.31,70000.0,55.9619,56.0315,55.9619,55.9719,70000.0
2019-02-01 12:10:00,56.32,56.33,56.29,56.29,58000.0,55.9818,55.9918,55.952,55.952,58000.0
2019-02-01 12:15:00,56.29,56.29,56.24,56.24,80440.0,55.952,55.952,55.9023,55.9023,80440.0
2019-02-01 12:20:00,56.25,56.25,56.14,56.15,191120.0,55.9122,55.9122,55.8029,55.8128,191120.0
2019-02-01 12:25:00,56.15,56.21,56.12,56.19,177360.0,55.8128,55.8725,55.783,55.8526,177360.0
2019-02-01 12:30:00,56.18,56.18,56.12,56.13,118540.0,55.8427,55.8427,55.783,55.793,118540.0
2019-02-01 12:35:00,56.13,56.15,56.02,56.02,155080.0,55.793,55.8128,55.6836,55.6836,155080.0
2019-02-01 12:40:00,56.03,56.15,56.03,56.12,114000.0,55.6936,55.8128,55.6936,55.783,114000.0
2019-02-01 12:45:00,56.13,56.17,56.1,56.17,102960.0,55.793,55.8327,55.7631,55.8327,102960.0
2019-02-01 12:50:00,56.16,56.16,56.11,56.14,85000.0,55.8228,55.8228,55.7731,55.8029,85000.0
2019-02-01 12:55:00,56.16,56.24,56.16,56.2,73000.0,55.8228,55.9023,55.8228,55.8625,73000.0
2019-02-01 13:00:00,56.2,56.27,56.19,56.22,221500.0,55.8625,55.9321,55.8526,55.8824,221500.0
2019-02-01 13:05:00,56.22,56.29,56.2,56.23,105420.0,55.8824,55.952,55.8625,55.8924,105420.0
2019-02-01 13:10:00,56.22,56.22,56.15,56.16,54000.0,55.8824,55.8824,55.8128,55.8228,54000.0
2019-02-01 13:15:00,56.15,56.17,56.07,56.12,116460.0,55.8128,55.8327,55.7333,55.783,116460.0
2019-02-01 13:20:00,56.11,56.11,56.01,56.03,133660.0,55.7731,55.7731,55.6737,55.6936,133660.0
2019-02-01 13:25:00,56.04,56.11,56.03,56.03,78980.0,55.7035,55.7731,55.6936,55.6936,78980.0
2019-02-01 13:30:00,56.07,56.16,56.06,56.14,111320.0,55.7333,55.8228,55.7234,55.8029,111320.0
2019-02-01 13:35:00,56.13,56.15,56.1,56.13,128300.0,55.793,55.8128,55.7631,55.793,128300.0
2019-02-01 13:40:00,56.14,56.14,56.03,56.05,68740.0,55.8029,55.8029,55.6936,55.7134,68740.0
2019-02-01 13:45:00,56.04,56.08,55.96,56.08,467760.0,55.7035,55.7433,55.624,55.7433,467760.0
2019-02-01 13:50:00,56.1,56.11,56.06,56.11,124580.0,55.7631,55.7731,55.7234,55.7731,124580.0
2019-02-01 13:55:00,56.09,56.13,56.07,56.13,109520.0,55.7532,55.793,55.7333,55.793,109520.0
2019-02-01 14:00:00,56.13,56.14,56.02,56.03,175720.0,55.793,55.8029,55.6836,55.6936,175720.0
2019-02-01 14:05:00,56.02,56.09,56.01,56.06,112580.0,55.6836,55.7532,55.6737,55.7234,112580.0
2019-02-01 14:10:00,56.05,56.11,56.03,56.07,175800.0,55.7134,55.7731,55.6936,55.7333,175800.0
2019-02-01 14:15:00,56.08,56.09,55.98,55.98,159200.0,55.7433,55.7532,55.6439,55.6439,159200.0
2019-02-01 14:20:00,55.98,56.08,55.98,56.0,118340.0,55.6439,55.7433,55.6439,55.6637,118340.0
2019-02-01 14:25:00,56.01,56.05,55.98,56.0,82940.0,55.6737,55.7134,55.6439,55.6637,82940.0
2019-02-01 14:30:00,55.98,56.08,55.98,56.02,69380.0,55.6439,55.7433,55.6439,55.6836,69380.0
2019-02-01 14:35:00,56.01,56.03,55.99,56.02,76000.0,55.6737,55.6936,55.6538,55.6836,76000.0
2019-02-01 14:40:00,56.03,56.03,55.99,56.02,88000.0,55.6936,55.6936,55.6538,55.6836,88000.0
2019-02-01 14:45:00,56.02,56.02,55.98,56.0,176680.0,55.6836,55.6836,55.6439,55.6637,176680.0
2019-02-01 14:50:00,56.01,56.03,55.97,55.97,129720.0,55.6737,55.6936,55.6339,55.6339,129720.0
2019-02-01 14:55:00,55.96,55.99,55.93,55.98,117120.0,55.624,55.6538,55.5942,55.6439,117120.0
2019-02-01 15:00:00,55.99,56.01,55.95,56.01,161760.0,55.6538,55.6737,55.614,55.6737,161760.0
2019-02-01 15:05:00,56.0,56.05,56.0,56.01,131000.0,55.6637,55.7134,55.6637,55.6737,131000.0
2019-02-01 15:10:00,56.0,56.02,55.98,56.02,116420.0,55.6637,55.6836,55.6439,55.6836,116420.0
2019-02-01 15:15:00,56.06,56.1,56.02,56.05,103520.0,55.7234,55.7631,55.6836,55.7134,103520.0
2019-02-01 15:20:00,56.05,56.07,56.03,56.04,62000.0,55.7134,55.7333,55.6936,55.7035,62000.0
2019-02-01 15:25:00,56.05,56.06,56.0,56.05,209820.0,55.7134,55.7234,55.6637,55.7134,209820.0
2019-02-01 15:30:00,56.05,56.18,56.05,56.16,170460.0,55.7134,55.8427,55.7134,55.8228,170460.0
2019-02-01 15:35:00,56.15,56.2,56.15,56.17,326740.0,55.8128,55.8625,55.8128,55.8327,326740.0
2019-02-01 15:40:00,56.16,56.2,56.16,56.17,349460.0,55.8228,55.8625,55.8228,55.8327,349460.0
2019-02-01 15:45:00,56.16,56.18,56.12,56.12,336040.0,55.8228,55.8427,55.783,55.783,336040.0
2019-02-01 15:50:00,56.13,56.15,56.06,56.07,603420.0,55.793,55.8128,55.7234,55.7333,603420.0
2019-02-01 15:55:00,56.07,56.07,55.87,55.93,2463020.0,55.7333,55.7333,55.5345,55.5942,2463020.0
2019-02-04 09:30:00,56.0,56.29,55.88,56.21,1349180.0,55.6637,55.952,55.5445,55.8725,1349180.0
2019-02-04 09:35:00,56.24,56.3,56.07,56.13,753120.0,55.9023,55.9619,55.7333,55.793,753120.0
2019-02-04 09:40:00,56.14,56.14,56.05,56.07,385040.0,55.8029,55.8029,55.7134,55.7333,385040.0
2019-02-04 09:45:00,56.07,56.45,56.07,56.45,649120.0,55.7333,56.111,55.7333,56.111,649120.0
2019-02-04 09:50:00,56.47,56.52,56.41,56.41,793880.0,56.1309,56.1806,56.0713,56.0713,793880.0
2019-02-04 09:55:00,56.42,56.59,56.42,56.58,568320.0,56.0812,56.2502,56.0812,56.2403,568320.0
2019-02-04 10:00:00,56.56,56.6,56.41,56.45,644480.0,56.2204,56.2601,56.0713,56.111,644480.0
2019-02-04 10:05:00,56.44,56.57,56.44,56.54,231780.0,56.1011,56.2303,56.1011,56.2005,231780.0
2019-02-04 10:10:00,56.53,56.62,56.49,56.58,270560.0,56.1906,56.28,56.1508,56.2403,270560.0
2019-02-04 10:15:00,56.58,56.63,56.56,56.56,235240.0,56.2403,56.29,56.2204,56.2204,235240.0
2019-02-04 10:20:00,56.58,56.64,56.53,56.53,172340.0,56.2403,56.2999,56.1906,56.1906,172340.0
2019-02-04 10:25:00,56.52,56.57,56.5,56.52,174720.0,56.1806,56.2303,56.1607,56.1806,174720.0
2019-02-04 10:30:00,56.52,56.66,56.52,56.64,191300.0,56.1806,56.3198,56.1806,56.2999,191300.0
2019-02-04 10:35:00,56.65,56.74,56.65,56.65,581240.0,56.3098,56.3993,56.3098,56.3098,581240.0
2019-02-04 10:40:00,56.68,56.74,56.64,56.73,291280.0,56.3397,56.3993,56.2999,56.3894,291280.0
2019-02-04 10:45:00,56.72,56.8,56.72,56.73,504900.0,56.3794,56.4589,56.3794,56.3894,504900.0
2019-02-04 10:50:00,56.72,56.8,56.72,56.78,176860.0,56.3794,56.4589,56.3794,56.4391,176860.0
2019-02-04 10:55:00,56.79,56.84,56.76,56.77,272500.0,56.449,56.4987,56.4192,56.4291,272500.0
2019-02-04 11:00:00,56.78,56.87,56.77,56.87,362920.0,56.4391,56.5285,56.4291,56.5285,362920.0
2019-02-04 11:05:00,56.89,56.95,56.86,56.94,395000.0,56.5484,56.608,56.5186,56.5981,395000.0
2019-02-04 11:10:00,56.95,57.0,56.91,56.94,490500.0,56.608,56.6577,56.5683,56.5981,490500.0
2019-02-04 11:15:00,56.93,56.97,56.88,56.95,351080.0,56.5882,56.6279,56.5385,56.608,351080.0
2019-02-04 11:20:00,56.97,57.07,56.95,56.97,404140.0,56.6279,56.7273,56.608,56.6279,404140.0
2019-02-04 11:25:00,56.96,56.99,56.83,56.84,370220.0,56.618,56.6478,56.4888,56.4987,370220.0
2019-02-04 11:30:00,56.88,56.88,56.83,56.85,129700.0,56.5385,56.5385,56.4888,56.5086,129700.0
2019-02-04 11:35:00,56.88,56.89,56.7,56.73,398020.0,56.5385,56.5484,56.3595,56.3894,398020.0
2019-02-04 11:40:00,56.74,56.76,56.68,56.7,148580.0,56.3993,56.4192,56.3397,56.3595,148580.0
2019-02-04 11:45:00,56.7,56.72,56.65,56.71,141700.0,56.3595,56.3794,56.3098,56.3695,141700.0
2019-02-04 11:50:00,56.71,56.74,56.69,56.69,185060.0,56.3695,56.3993,56.3496,56.3496,185060.0
2019-02-04 11:55:00,56.68,56.7,56.64,56.65,213980.0,56.3397,56.3595,56.2999,56.3098,213980.0
2019-02-04 12:00:00,56.67,56.72,56.66,56.68,168020.0,56.3297,56.3794,56.3198,56.3397,168020.0
2019-02-04 12:05:00,56.69,56.72,56.68,56.69,193540.0,56.3496,56.3794,56.3397,56.3496,193540.0
2019-02-04 12:10:00,56.7,56.71,56.66,56.68,191240.0,56.3595,56.3695,56.3198,56.3397,191240.0
2019-02-04 12:15:00,56.66,56.68,56.6,56.64,294020.0,56.3198,56.3397,56.2601,56.2999,294020.0
2019-02-04 12:20:00,56.64,56.69,56.61,56.61,328300.0,56.2999,56.3496,56.2701,56.2701,328300.0
2019-02-04 12:25:00,56.6,56.63,56.51,56.51,227100.0,56.2601,56.29,56.1707,56.1707,227100.0
2019-02-04 12:30:00,56.52,56.55,56.51,56.52,495380.0,56.1806,56.2104,56.1707,56.1806,495380.0
2019-02-04 12:35:00,56.53,56.56,56.51,56.56,331100.0,56.1906,56.2204,56.1707,56.2204,331100.0
2019-02-04 12:40:00,56.57,56.57,56.52,56.54,215200.0,56.2303,56.2303,56.1806,56.2005,215200.0
2019-02-04 12:45:00,56.55,56.57,56.48,56.5,460420.0,56.2104,56.2303,56.1409,56.1607,460420.0
2019-02-04 12:50:00,56.52,56.62,56.5,56.61,210800.0,56.1806,56.28,56.1607,56.2701,210800.0
2019-02-04 12:55:00,56.63,56.65,56.56,56.6,226100.0,56.29,56.3098,56.2204,56.2601,226100.0
2019-02-04 13:00:00,56.61,56.67,56.6,56.64,183260.0,56.2701,56.3297,56.2601,56.2999,183260.0
2019-02-04 13:05:00,56.66,56.66,56.6,56.62,142740.0,56.3198,56.3198,56.2601,56.28,142740.0
2019-02-04 13:10:00,56.62,56.62,56.58,56.6,87720.0,56.28,56.28,56.2403,56.2601,87720.0
2019-02-04 13:15:00,56.6,56.61,56.54,56.55,162000.0,56.2601,56.2701,56.2005,56.2104,162000.0
2019-02-04 13:20:00,56.56,56.64,56.56,56.64,392960.0,56.2204,56.2999,56.2204,56.2999,392960.0
2019-02-04 13:25:00,56.62,56.63,56.55,56.56,142020.0,56.28,56.29,56.2104,56.2204,142020.0
2019-02-04 13:30:00,56.56,56.62,56.55,56.61,207620.0,56.2204,56.28,56.2104,56.2701,207620.0
2019-02-04 13:35:00,56.6,56.68,56.6,56.67,170700.0,56.2601,56.3397,56.2601,56.3297,170700.0
2019-02-04 13:40:00,56.68,56.77,56.67,56.77,532860.0,56.3397,56.4291,56.3297,56.4291,532860.0
2019-02-04 13:45:00,56.76,56.83,56.76,56.81,230660.0,56.4192,56.4888,56.4192,56.4689,230660.0
2019-02-04 13:50:00,56.81,56.81,56.72,56.73,277140.0,56.4689,56.4689,56.3794,56.3894,277140.0
2019-02-04 13:55:00,56.73,56.8,56.73,56.77,162940.0,56.3894,56.4589,56.3894,56.4291,162940.0
2019-02-04 14:00:00,56.78,56.88,56.76,56.88,371040.0,56.4391,56.5385,56.4192,56.5385,371040.0
2019-02-04 14:05:00,56.88,56.95,56.86,56.94,386720.0,56.5385,56.608,56.5186,56.5981,386720.0
2019-02-04 14:10:00,56.95,57.0,56.93,56.98,608860.0,56.608,56.6577,56.5882,56.6379,608860.0
2019-02-04 14:15:00,56.98,57.02,56.91,56.94,664820.0,56.6379,56.6776,56.5683,56.5981,664820.0
2019-02-04 14:20:00,56.94,56.96,56.93,56.95,198900.0,56.5981,56.618,56.5882,56.608,198900.0
2019-02-04 14:25:00,56.95,56.99,56.95,56.97,224100.0,56.608,56.6478,56.608,56.6279,224100.0
2019-02-04 14:30:00,56.97,56.99,56.85,56.85,297880.0,56.6279,56.6478,56.5086,56.5086,297880.0
2019-02-04 14:35:00,56.84,56.89,56.84,56.88,272280.0,56.4987,56.5484,56.4987,56.5385,272280.0
2019-02-04 14:40:00,56.9,56.96,56.89,56.94,281180.0,56.5583,56.618,56.5484,56.5981,281180.0
2019-02-04 14:45:00,56.95,56.98,56.89,56.92,124880.0,56.608,56.6379,56.5484,56.5782,124880.0
2019-02-04 14:50:00,56.93,57.02,56.92,57.01,336660.0,56.5882,56.6776,56.5782,56.6677,336660.0
2019-02-04 14:55:00,57.01,57.04,56.99,57.01,444140.0,56.6677,56.6975,56.6478,56.6677,444140.0
2019-02-04 15:00:00,57.01,57.01,56.93,56.96,405900.0,56.6677,56.6677,56.5882,56.618,405900.0
2019-02-04 15:05:00,56.97,57.0,56.9,57.0,232980.0,56.6279,56.6577,56.5583,56.6577,232980.0
2019-02-04 15:10:00,57.0,57.11,57.0,57.06,558340.0,56.6577,56.7671,56.6577,56.7174,558340.0
2019-02-04 15:15:00,57.05,57.11,57.05,57.08,229140.0,56.7074,56.7671,56.7074,56.7373,229140.0
2019-02-04 15:20:00,57.09,57.12,57.03,57.06,351760.0,56.7472,56.777,56.6876,56.7174,351760.0
2019-02-04 15:25:00,57.07,57.09,57.02,57.04,400980.0,56.7273,56.7472,56.6776,56.6975,400980.0
2019-02-04 15:30:00,57.02,57.03,56.86,56.86,736560.0,56.6776,56.6876,56.5186,56.5186,736560.0
2019-02-04 15:35:00,56.87,56.87,56.74,56.81,920720.0,56.5285,56.5285,56.3993,56.4689,920720.0
2019-02-04 15:40:00,56.81,57.0,56.81,56.98,808500.0,56.4689,56.6577,56.4689,56.6379,808500.0
2019-02-04 15:45:00,56.97,57.03,56.95,57.02,632420.0,56.6279,56.6876,56.608,56.6776,632420.0
2019-02-04 15:50:00,57.02,57.05,56.98,57.04,1192880.0,56.6776,56.7074,56.6379,56.6975,1192880.0
2019-02-04 15:55:00,57.04,57.11,56.99,57.11,1466320.0,56.6975,56.7671,56.6478,56.7671,1466320.0
2019-02-05 09:30:00,56.5,57.15,56.47,56.88,4647280.0,56.1607,56.8068,56.1309,56.5385,4647280.0
2019-02-05 09:35:00,56.92,57.07,56.66,56.7,2256440.0,56.5782,56.7273,56.3198,56.3595,2256440.0
2019-02-05 09:40:00,56.68,57.06,56.56,57.02,2234880.0,56.3397,56.7174,56.2204,56.6776,2234880.0
2019-02-05 09:45:00,57.01,57.01,56.76,56.87,1144780.0,56.6677,56.6677,56.4192,56.5285,1144780.0
2019-02-05 09:50:00,56.87,56.93,56.68,56.85,846440.0,56.5285,56.5882,56.3397,56.5086,846440.0
2019-02-05 09:55:00,56.85,56.93,56.71,56.74,725960.0,56.5086,56.5882,56.3695,56.3993,725960.0
2019-02-05 10:00:00,56.71,56.75,56.62,56.68,790780.0,56.3695,56.4092,56.28,56.3397,790780.0
2019-02-05 10:05:00,56.69,56.82,56.62,56.68,1024080.0,56.3496,56.4788,56.28,56.3397,1024080.0
2019-02-05 10:10:00,56.65,56.66,56.44,56.54,1919220.0,56.3098,56.3198,56.1011,56.2005,1919220.0
2019-02-05 10:15:00,56.53,56.65,56.49,56.57,1069360.0,56.1906,56.3098,56.1508,56.2303,1069360.0
2019-02-05 10:20:00,56.59,56.63,56.46,56.47,650800.0,56.2502,56.29,56.121,56.1309,650800.0
2019-02-05 10:25:00,56.47,56.65,56.46,56.61,537620.0,56.1309,56.3098,56.121,56.2701,537620.0
2019-02-05 10:30:00,56.62,56.75,56.62,56.65,640320.0,56.28,56.4092,56.28,56.3098,640320.0
2019-02-05 10:35:00,56.64,56.64,56.54,56.6,464760.0,56.2999,56.2999,56.2005,56.2601,464760.0
2019-02-05 10:40:00,56.61,56.75,56.6,56.67,608340.0,56.2701,56.4092,56.2601,56.3297,608340.0
2019-02-05 10:45:00,56.69,56.74,56.62,56.65,518320.0,56.3496,56.3993,56.28,56.3098,518320.0
2019-02-05 10:50:00,56.65,56.66,56.5,56.62,799460.0,56.3098,56.3198,56.1607,56.28,799460.0
2019-02-05 10:55:00,56.6,56.61,56.52,56.55,494220.0,56.2601,56.2701,56.1806,56.2104,494220.0
2019-02-05 11:00:00,56.57,56.58,56.47,56.56,592820.0,56.2303,56.2403,56.1309,56.2204,592820.0
2019-02-05 11:05:00,56.56,56.6,56.42,56.45,571240.0,56.2204,56.2601,56.0812,56.111,571240.0
2019-02-05 11:10:00,56.48,56.49,56.27,56.3,647080.0,56.1409,56.1508,55.9321,55.9619,647080.0
2019-02-05 11:15:00,56.28,56.33,56.26,56.27,555040.0,55.9421,55.9918,55.9222,55.9321,555040.0
2019-02-05 11:20:00,56.26,56.29,56.21,56.24,540240.0,55.9222,55.952,55.8725,55.9023,540240.0
2019-02-05 11:25:00,56.23,56.26,56.18,56.26,562060.0,55.8924,55.9222,55.8427,55.9222,562060.0
2019-02-05 11:30:00,56.26,56.34,56.23,56.34,464020.0,55.9222,56.0017,55.8924,56.0017,464020.0
2019-02-05 11:35:00,56.34,56.49,56.33,56.48,513900.0,56.0017,56.1508,55.9918,56.1409,513900.0
2019-02-05 11:40:00,56.49,56.56,56.48,56.51,678180.0,56.1508,56.2204,56.1409,56.1707,678180.0
2019-02-05 11:45:00,56.52,56.6,56.48,56.6,544460.0,56.1806,56.2601,56.1409,56.2601,544460.0
2019-02-05 11:50:00,56.6,56.67,56.56,56.64,488240.0,56.2601,56.3297,56.2204,56.2999,488240.0
2019-02-05 11:55:00,56.63,56.65,56.58,56.6,391660.0,56.29,56.3098,56.2403,56.2601,391660.0
2019-02-05 12:00:00,56.6,56.62,56.56,56.61,227020.0,56.2601,56.28,56.2204,56.2701,227020.0
2019-02-05 12:05:00,56.62,56.62,56.54,56.62,447940.0,56.28,56.28,56.2005,56.28,447940.0
2019-02-05 12:10:00,56.6,56.62,56.55,56.6,366300.0,56.2601,56.28,56.2104,56.2601,366300.0
2019-02-05 12:15:00,56.59,56.61,56.49,56.51,432840.0,56.2502,56.2701,56.1508,56.1707,432840.0
2019-02-05 12:20:00,56.5,56.53,56.43,56.51,423320.0,56.1607,56.1906,56.0912,56.1707,423320.0
2019-02-05 12:25:00,56.52,56.55,56.5,56.5,288860.0,56.1806,56.2104,56.1607,56.1607,288860.0
2019-02-05 12:30:00,56.5,56.58,56.5,56.56,243960.0,56.1607,56.2403,56.1607,56.2204,243960.0
2019-02-05 12:35:00,56.55,56.65,56.55,56.65,231880.0,56.2104,56.3098,56.2104,56.3098,231880.0
2019-02-05 12:40:00,56.63,56.66,56.61,56.64,235300.0,56.29,56.3198,56.2701,56.2999,235300.0
2019-02-05 12:45:00,56.63,56.67,56.59,56.59,260100.0,56.29,56.3297,56.2502,56.2502,260100.0
2019-02-05 12:50:00,56.59,56.64,56.55,56.58,243920.0,56.2502,56.2999,56.2104,56.2403,243920.0
2019-02-05 12:55:00,56.57,56.59,56.52,56.57,258820.0,56.2303,56.2502,56.1806,56.2303,258820.0
2019-02-05 13:00:00,56.6,56.65,56.58,56.6,238700.0,56.2601,56.3098,56.2403,56.2601,238700.0
2019-02-05 13:05:00,56.6,56.61,56.54,56.57,156620.0,56.2601,56.2701,56.2005,56.2303,156620.0
2019-02-05 13:10:00,56.58,56.67,56.58,56.65,441740.0,56.2403,56.3297,56.2403,56.3098,441740.0
2019-02-05 13:15:00,56.65,56.66,56.63,56.65,170240.0,56.3098,56.3198,56.29,56.3098,170240.0
2019-02-05 13:20:00,56.65,56.82,56.64,56.82,697780.0,56.3098,56.4788,56.2999,56.4788,697780.0
2019-02-05 13:25:00,56.8,56.82,56.53,56.62,1014700.0,56.4589,56.4788,56.1906,56.28,1014700.0
2019-02-05 13:30:00,56.64,56.67,56.6,56.61,221480.0,56.2999,56.3297,56.2601,56.2701,221480.0
2019-02-05 13:35:00,56.61,56.65,56.58,56.64,212700.0,56.2701,56.3098,56.2403,56.2999,212700.0
2019-02-05 13:40:00,56.64,56.7,56.59,56.7,196600.0,56.2999,56.3595,56.2502,56.3595,196600.0
2019-02-05 13:45:00,56.71,56.72,56.64,56.68,227660.0,56.3695,56.3794,56.2999,56.3397,227660.0
2019-02-05 13:50:00,56.69,56.7,56.65,56.67,266000.0,56.3496,56.3595,56.3098,56.3297,266000.0
2019-02-05 13:55:00,56.67,56.8,56.67,56.8,414280.0,56.3297,56.4589,56.3297,56.4589,414280.0
2019-02-05 14:00:00,56.8,56.94,56.79,56.92,540620.0,56.4589,56.5981,56.449,56.5782,540620.0
2019-02-05 14:05:00,56.92,57.01,56.9,57.01,589100.0,56.5782,56.6677,56.5583,56.6677,589100.0
2019-02-05 14:10:00,57.01,57.01,56.92,56.96,318460.0,56.6677,56.6677,56.5782,56.618,318460.0
2019-02-05 14:15:00,56.96,57.01,56.94,57.01,378000.0,56.618,56.6677,56.5981,56.6677,378000.0
2019-02-05 14:20:00,57.0,57.0,56.95,56.98,172060.0,56.6577,56.6577,56.608,56.6379,172060.0
2019-02-05 14:25:00,56.98,57.05,56.98,57.02,526020.0,56.6379,56.7074,56.6379,56.6776,526020.0
2019-02-05 14:30:00,57.02,57.03,56.95,57.01,241020.0,56.6776,56.6876,56.608,56.6677,241020.0
2019-02-05 14:35:00,57.02,57.04,56.97,57.04,390860.0,56.6776,56.6975,56.6279,56.6975,390860.0
2019-02-05 14:40:00,57.04,57.05,57.01,57.04,362020.0,56.6975,56.7074,56.6677,56.6975,362020.0
2019-02-05 14:45:00,57.04,57.05,57.0,57.05,383340.0,56.6975,56.7074,56.6577,56.7074,383340.0
2019-02-05 14:50:00,57.05,57.07,57.02,57.04,528300.0,56.7074,56.7273,56.6776,56.6975,528300.0
2019-02-05 14:55:00,57.04,57.19,57.04,57.17,560880.0,56.6975,56.8466,56.6975,56.8267,560880.0
2019-02-05 15:00:00,57.17,57.25,57.15,57.22,488820.0,56.8267,56.9062,56.8068,56.8764,488820.0
2019-02-05 15:05:00,57.22,57.4,57.21,57.37,733860.0,56.8764,57.0553,56.8665,57.0255,733860.0
2019-02-05 15:10:00,57.39,57.39,57.22,57.28,555660.0,57.0454,57.0454,56.8764,56.936,555660.0
2019-02-05 15:15:00,57.29,57.35,57.27,57.34,232660.0,56.946,57.0056,56.9261,56.9957,232660.0
2019-02-05 15:20:00,57.35,57.44,57.34,57.42,540000.0,57.0056,57.0951,56.9957,57.0752,540000.0
2019-02-05 15:25:00,57.42,57.5,57.36,57.49,773860.0,57.0752,57.1547,57.0156,57.1448,773860.0
2019-02-05 15:30:00,57.49,57.55,57.47,57.54,790440.0,57.1448,57.2044,57.1249,57.1945,790440.0
2019-02-05 15:35:00,57.54,57.62,57.51,57.61,759420.0,57.1945,57.274,57.1647,57.2641,759420.0
2019-02-05 15:40:00,57.61,57.62,57.46,57.46,880340.0,57.2641,57.274,57.115,57.115,880340.0
2019-02-05 15:45:00,57.47,57.57,57.41,57.55,677700.0,57.1249,57.2243,57.0653,57.2044,677700.0
2019-02-05 15:50:00,57.54,57.59,57.52,57.52,1205860.0,57.1945,57.2442,57.1746,57.1746,1205860.0
2019-02-05 15:55:00,57.54,57.64,57.53,57.61,1821200.0,57.1945,57.2939,57.1845,57.2641,1821200.0
2019-02-06 09:30:00,57.46,57.7,57.41,57.43,1685520.0,57.115,57.3535,57.0653,57.0851,1685520.0
2019-02-06 09:35:00,57.44,57.44,57.19,57.23,826700.0,57.0951,57.0951,56.8466,56.8863,826700.0
2019-02-06 09:40:00,57.24,57.3,57.13,57.25,675460.0,56.8963,56.9559,56.7869,56.9062,675460.0
2019-02-06 09:45:00,57.26,57.47,57.25,57.42,572700.0,56.9162,57.1249,56.9062,57.0752,572700.0
2019-02-06 09:50:00,57.39,57.44,57.19,57.19,463280.0,57.0454,57.0951,56.8466,56.8466,463280.0
2019-02-06 09:55:00,57.18,57.2,57.0,57.03,419860.0,56.8366,56.8565,56.6577,56.6876,419860.0
2019-02-06 10:00:00,57.02,57.02,56.86,56.9,510260.0,56.6776,56.6776,56.5186,56.5583,510260.0
2019-02-06 10:05:00,56.91,56.94,56.76,56.77,314540.0,56.5683,56.5981,56.4192,56.4291,314540.0
2019-02-06 10:10:00,56.77,56.8,56.61,56.64,346100.0,56.4291,56.4589,56.2701,56.2999,346100.0
2019-02-06 10:15:00,56.61,56.7,56.57,56.62,475400.0,56.2701,56.3595,56.2303,56.28,475400.0
2019-02-06 10:20:00,56.65,56.69,56.55,56.64,544060.0,56.3098,56.3496,56.2104,56.2999,544060.0
2019-02-06 10:25:00,56.61,56.77,56.61,56.67,487680.0,56.2701,56.4291,56.2701,56.3297,487680.0
2019-02-06 10:30:00,56.69,56.88,56.68,56.87,345940.0,56.3496,56.5385,56.3397,56.5285,345940.0
2019-02-06 10:35:00,56.89,56.94,56.8,56.86,289960.0,56.5484,56.5981,56.4589,56.5186,289960.0
2019-02-06 10:40:00,56.84,56.98,56.84,56.98,204280.0,56.4987,56.6379,56.4987,56.6379,204280.0
2019-02-06 10:45:00,57.0,57.06,56.93,57.01,466180.0,56.6577,56.7174,56.5882,56.6677,466180.0
2019-02-06 10:50:00,57.01,57.08,56.98,57.07,299340.0,56.6677,56.7373,56.6379,56.7273,299340.0
2019-02-06 10:55:00,57.06,57.08,56.97,57.02,196060.0,56.7174,56.7373,56.6279,56.6776,196060.0
2019-02-06 11:00:00,57.01,57.02,56.84,56.85,232920.0,56.6677,56.6776,56.4987,56.5086,232920.0
2019-02-06 11:05:00,56.86,56.94,56.86,56.89,244880.0,56.5186,56.5981,56.5186,56.5484,244880.0
2019-02-06 11:10:00,56.89,56.91,56.8,56.9,215280.0,56.5484,56.5683,56.4589,56.5583,215280.0
2019-02-06 11:15:00,56.9,56.92,56.85,56.87,199920.0,56.5583,56.5782,56.5086,56.5285,199920.0
2019-02-06 11:20:00,56.88,56.97,56.8,56.82,188180.0,56.5385,56.6279,56.4589,56.4788,188180.0
2019-02-06 11:25:00,56.82,56.82,56.6,56.69,464900.0,56.4788,56.4788,56.2601,56.3496,464900.0
2019-02-06 11:30:00,56.69,56.75,56.68,56.72,168280.0,56.3496,56.4092,56.3397,56.3794,168280.0
2019-02-06 11:35:00,56.66,56.72,56.63,56.68,150760.0,56.3198,56.3794,56.29,56.3397,150760.0
2019-02-06 11:40:00,56.69,56.72,56.6,56.62,279620.0,56.3496,56.3794,56.2601,56.28,279620.0
2019-02-06 11:45:00,56.61,56.61,56.48,56.51,345820.0,56.2701,56.2701,56.1409,56.1707,345820.0
2019-02-06 11:50:00,56.53,56.57,56.47,56.54,201180.0,56.1906,56.2303,56.1309,56.2005,201180.0
2019-02-06 11:55:00,56.52,56.52,56.41,56.42,352680.0,56.1806,56.1806,56.0713,56.0812,352680.0
2019-02-06 12:00:00,56.41,56.43,56.36,56.36,312320.0,56.0713,56.0912,56.0216,56.0216,312320.0
2019-02-06 12:05:00,56.38,56.38,56.2,56.2,599720.0,56.0415,56.0415,55.8625,55.8625,599720.0
2019-02-06 12:10:00,56.21,56.3,56.18,56.25,326440.0,55.8725,55.9619,55.8427,55.9122,326440.0
2019-02-06 12:15:00,56.26,56.26,56.18,56.21,247880.0,55.9222,55.9222,55.8427,55.8725,247880.0
2019-02-06 12:20:00,56.2,56.27,56.19,56.26,256260.0,55.8625,55.9321,55.8526,55.9222,256260.0
2019-02-06 12:25:00,56.27,56.38,56.27,56.32,421280.0,55.9321,56.0415,55.9321,55.9818,421280.0
2019-02-06 12:30:00,56.33,56.47,56.33,56.45,232060.0,55.9918,56.1309,55.9918,56.111,232060.0
2019-02-06 12:35:00,56.45,56.45,56.39,56.43,118820.0,56.111,56.111,56.0514,56.0912,118820.0
2019-02-06 12:40:00,56.47,56.47,56.39,56.42,113980.0,56.1309,56.1309,56.0514,56.0812,113980.0
2019-02-06 12:45:00,56.4,56.4,56.3,56.33,161160.0,56.0613,56.0613,55.9619,55.9918,161160.0
2019-02-06 12:50:00,56.35,56.37,56.33,56.33,79560.0,56.0116,56.0315,55.9918,55.9918,79560.0
2019-02-06 12:55:00,56.35,56.38,56.33,56.33,78980.0,56.0116,56.0415,55.9918,55.9918,78980.0
2019-02-06 13:00:00,56.35,56.42,56.34,56.37,108000.0,56.0116,56.0812,56.0017,56.0315,108000.0
2019-02-06 13:05:00,56.41,56.41,56.33,56.33,99260.0,56.0713,56.0713,55.9918,55.9918,99260.0
2019-02-06 13:10:00,56.33,56.4,56.32,56.4,169380.0,55.9918,56.0613,55.9818,56.0613,169380.0
2019-02-06 13:15:00,56.39,56.4,56.36,56.38,128920.0,56.0514,56.0613,56.0216,56.0415,128920.0
2019-02-06 13:20:00,56.4,56.4,56.35,56.36,120600.0,56.0613,56.0613,56.0116,56.0216,120600.0
2019-02-06 13:25:00,56.35,56.39,56.27,56.3,224780.0,56.0116,56.0514,55.9321,55.9619,224780.0
2019-02-06 13:30:00,56.3,56.36,56.3,56.34,185860.0,55.9619,56.0216,55.9619,56.0017,185860.0
2019-02-06 13:35:00,56.34,56.35,56.27,56.34,167860.0,56.0017,56.0116,55.9321,56.0017,167860.0
2019-02-06 13:40:00,56.32,56.33,56.29,56.32,80340.0,55.9818,55.9918,55.952,55.9818,80340.0
2019-02-06 13:45:00,56.31,56.31,56.22,56.24,237440.0,55.9719,55.9719,55.8824,55.9023,237440.0
2019-02-06 13:50:00,56.23,56.23,56.15,56.17,123860.0,55.8924,55.8924,55.8128,55.8327,123860.0
2019-02-06 13:55:00,56.17,56.18,56.11,56.12,143260.0,55.8327,55.8427,55.7731,55.783,143260.0
2019-02-06 14:00:00,56.12,56.13,56.06,56.07,180500.0,55.783,55.793,55.7234,55.7333,180500.0
2019-02-06 14:05:00,56.07,56.09,56.02,56.02,235360.0,55.7333,55.7532,55.6836,55.6836,235360.0
2019-02-06 14:10:00,56.03,56.04,55.96,56.04,439300.0,55.6936,55.7035,55.624,55.7035,439300.0
2019-02-06 14:15:00,56.04,56.06,56.02,56.03,158280.0,55.7035,55.7234,55.6836,55.6936,158280.0
2019-02-06 14:20:00,56.03,56.12,55.99,56.11,301180.0,55.6936,55.783,55.6538,55.7731,301180.0
2019-02-06 14:25:00,56.11,56.11,56.04,56.04,188940.0,55.7731,55.7731,55.7035,55.7035,188940.0
2019-02-06 14:30:00,56.04,56.05,55.98,55.99,222120.0,55.7035,55.7134,55.6439,55.6538,222120.0
2019-02-06 14:35:00,55.98,55.99,55.92,55.94,336140.0,55.6439,55.6538,55.5842,55.6041,336140.0
2019-02-06 14:40:00,55.92,56.03,55.92,56.01,167240.0,55.5842,55.6936,55.5842,55.6737,167240.0
2019-02-06 14:45:00,56.02,56.04,55.97,55.99,280760.0,55.6836,55.7035,55.6339,55.6538,280760.0
2019-02-06 14:50:00,55.98,56.0,55.93,55.96,206940.0,55.6439,55.6637,55.5942,55.624,206940.0
2019-02-06 14:55:00,55.97,56.0,55.95,55.98,222560.0,55.6339,55.6637,55.614,55.6439,222560.0
2019-02-06 15:00:00,55.98,56.0,55.98,55.98,270380.0,55.6439,55.6637,55.6439,55.6439,270380.0
2019-02-06 15:05:00,55.99,56.05,55.98,56.03,426060.0,55.6538,55.7134,55.6439,55.6936,426060.0
2019-02-06 15:10:00,56.04,56.13,56.02,56.12,340500.0,55.7035,55.793,55.6836,55.783,340500.0
2019-02-06 15:15:00,56.12,56.16,56.11,56.12,296120.0,55.783,55.8228,55.7731,55.783,296120.0
2019-02-06 15:20:00,56.14,56.14,56.11,56.11,234340.0,55.8029,55.8029,55.7731,55.7731,234340.0
2019-02-06 15:25:00,56.1,56.12,56.09,56.11,161260.0,55.7631,55.783,55.7532,55.7731,161260.0
2019-02-06 15:30:00,56.09,56.12,56.09,56.12,279240.0,55.7532,55.783,55.7532,55.783,279240.0
2019-02-06 15:35:00,56.11,56.17,56.1,56.16,264240.0,55.7731,55.8327,55.7631,55.8228,264240.0
2019-02-06 15:40:00,56.16,56.17,56.11,56.16,400320.0,55.8228,55.8327,55.7731,55.8228,400320.0
2019-02-06 15:45:00,56.16,56.23,56.14,56.21,437540.0,55.8228,55.8924,55.8029,55.8725,437540.0
2019-02-06 15:50:00,56.22,56.25,56.21,56.23,601380.0,55.8824,55.9122,55.8725,55.8924,601380.0
2019-02-06 15:55:00,56.22,56.22,56.07,56.14,1595820.0,55.8824,55.8824,55.7333,55.8029,1595820.0
2019-02-07 09:30:00,55.61,55.62,55.25,55.54,1695120.0,55.2761,55.286,54.9182,55.2065,1695120.0
2019-02-07 09:35:00,55.53,55.55,55.38,55.4,619740.0,55.1966,55.2164,55.0475,55.0673,619740.0
2019-02-07 09:40:00,55.38,55.44,55.34,55.34,363260.0,55.0475,55.1071,55.0077,55.0077,363260.0
2019-02-07 09:45:00,55.31,55.36,55.25,55.25,372620.0,54.9779,55.0276,54.9182,54.9182,372620.0
2019-02-07 09:50:00,55.24,55.25,55.15,55.18,564980.0,54.9083,54.9182,54.8188,54.8487,564980.0
2019-02-07 09:55:00,55.19,55.34,55.17,55.32,427340.0,54.8586,55.0077,54.8387,54.9878,427340.0
2019-02-07 10:00:00,55.33,55.33,55.17,55.21,272340.0,54.9978,54.9978,54.8387,54.8785,272340.0
2019-02-07 10:05:00,55.2,55.33,55.2,55.29,232140.0,54.8685,54.9978,54.8685,54.958,232140.0
2019-02-07 10:10:00,55.29,55.31,55.19,55.19,304620.0,54.958,54.9779,54.8586,54.8586,304620.0
2019-02-07 10:15:00,55.19,55.21,55.13,55.13,212240.0,54.8586,54.8785,54.799,54.799,212240.0
2019-02-07 10:20:00,55.13,55.23,55.1,55.21,473000.0,54.799,54.8984,54.7691,54.8785,473000.0
2019-02-07 10:25:00,55.22,55.24,55.15,55.22,288560.0,54.8884,54.9083,54.8188,54.8884,288560.0
2019-02-07 10:30:00,55.24,55.3,55.19,55.22,436460.0,54.9083,54.9679,54.8586,54.8884,436460.0
2019-02-07 10:35:00,55.2,55.21,55.12,55.13,239220.0,54.8685,54.8785,54.789,54.799,239220.0
2019-02-07 10:40:00,55.13,55.15,55.05,55.07,241180.0,54.799,54.8188,54.7194,54.7393,241180.0
2019-02-07 10:45:00,55.05,55.08,54.95,54.98,331400.0,54.7194,54.7493,54.62,54.6499,331400.0
2019-02-07 10:50:00,54.96,55.0,54.88,54.95,519120.0,54.63,54.6697,54.5505,54.62,519120.0
2019-02-07 10:55:00,54.97,55.03,54.9,54.91,290340.0,54.6399,54.6996,54.5703,54.5803,290340.0
2019-02-07 11:00:00,54.92,55.1,54.88,55.08,461940.0,54.5902,54.7691,54.5505,54.7493,461940.0
2019-02-07 11:05:00,55.06,55.06,54.97,55.04,180200.0,54.7294,54.7294,54.6399,54.7095,180200.0
2019-02-07 11:10:00,55.03,55.08,55.0,55.01,210560.0,54.6996,54.7493,54.6697,54.6797,210560.0
2019-02-07 11:15:00,55.02,55.05,54.95,54.99,240720.0,54.6896,54.7194,54.62,54.6598,240720.0
2019-02-07 11:20:00,54.99,55.12,54.97,55.07,323920.0,54.6598,54.789,54.6399,54.7393,323920.0
2019-02-07 11:25:00,55.08,55.1,55.01,55.01,198500.0,54.7493,54.7691,54.6797,54.6797,198500.0
2019-02-07 11:30:00,55.01,55.01,54.75,54.78,520180.0,54.6797,54.6797,54.4212,54.4511,520180.0
2019-02-07 11:35:00,54.8,54.98,54.75,54.95,250660.0,54.4709,54.6499,54.4212,54.62,250660.0
2019-02-07 11:40:00,54.95,55.02,54.88,54.96,225520.0,54.62,54.6896,54.5505,54.63,225520.0
2019-02-07 11:45:00,54.95,54.97,54.8,54.81,160780.0,54.62,54.6399,54.4709,54.4809,160780.0
2019-02-07 11:50:00,54.78,55.0,54.78,54.84,163940.0,54.4511,54.6697,54.4511,54.5107,163940.0
2019-02-07 11:55:00,54.85,54.85,54.76,54.82,114800.0,54.5206,54.5206,54.4312,54.4908,114800.0
2019-02-07 12:00:00,54.82,54.82,54.68,54.72,322020.0,54.4908,54.4908,54.3517,54.3914,322020.0
2019-02-07 12:05:00,54.72,54.88,54.7,54.85,295000.0,54.3914,54.5505,54.3715,54.5206,295000.0
2019-02-07 12:10:00,54.85,54.85,54.78,54.83,126200.0,54.5206,54.5206,54.4511,54.5008,126200.0
2019-02-07 12:15:00,54.81,54.91,54.79,54.9,165640.0,54.4809,54.5803,54.461,54.5703,165640.0
2019-02-07 12:20:00,54.91,54.99,54.9,54.95,137400.0,54.5803,54.6598,54.5703,54.62,137400.0
2019-02-07 12:25:00,54.94,54.98,54.88,54.95,171080.0,54.6101,54.6499,54.5505,54.62,171080.0
2019-02-07 12:30:00,54.93,54.96,54.89,54.92,157380.0,54.6002,54.63,54.5604,54.5902,157380.0
2019-02-07 12:35:00,54.95,54.96,54.85,54.92,62280.0,54.62,54.63,54.5206,54.5902,62280.0
2019-02-07 12:40:00,54.91,54.91,54.8,54.84,108260.0,54.5803,54.5803,54.4709,54.5107,108260.0
2019-02-07 12:45:00,54.82,54.9,54.81,54.9,90720.0,54.4908,54.5703,54.4809,54.5703,90720.0
2019-02-07 12:50:00,54.88,54.89,54.8,54.81,93320.0,54.5505,54.5604,54.4709,54.4809,93320.0
2019-02-07 12:55:00,54.8,54.89,54.79,54.83,98440.0,54.4709,54.5604,54.461,54.5008,98440.0
2019-02-07 13:00:00,54.85,55.01,54.85,55.01,127880.0,54.5206,54.6797,54.5206,54.6797,127880.0
2019-02-07 13:05:00,55.05,55.11,54.97,55.0,186300.0,54.7194,54.7791,54.6399,54.6697,186300.0
2019-02-07 13:10:00,55.01,55.03,54.96,54.96,155100.0,54.6797,54.6996,54.63,54.63,155100.0
2019-02-07 13:15:00,54.97,55.0,54.93,54.94,125900.0,54.6399,54.6697,54.6002,54.6101,125900.0
2019-02-07 13:20:00,54.94,55.0,54.94,54.97,93520.0,54.6101,54.6697,54.6101,54.6399,93520.0
2019-02-07 13:25:00,54.97,55.0,54.92,54.93,74600.0,54.6399,54.6697,54.5902,54.6002,74600.0
2019-02-07 13:30:00,54.99,55.05,54.96,54.99,162280.0,54.6598,54.7194,54.63,54.6598,162280.0
2019-02-07 13:35:00,54.98,55.0,54.91,54.91,155980.0,54.6499,54.6697,54.5803,54.5803,155980.0
2019-02-07 13:40:00,54.9,54.9,54.87,54.87,133980.0,54.5703,54.5703,54.5405,54.5405,133980.0
2019-02-07 13:45:00,54.87,54.93,54.85,54.87,122800.0,54.5405,54.6002,54.5206,54.5405,122800.0
2019-02-07 13:50:00,54.88,54.97,54.85,54.93,135600.0,54.5505,54.6399,54.5206,54.6002,135600.0
2019-02-07 13:55:00,54.93,54.98,54.87,54.89,102000.0,54.6002,54.6499,54.5405,54.5604,102000.0
2019-02-07 14:00:00,54.9,54.9,54.82,54.86,188740.0,54.5703,54.5703,54.4908,54.5306,188740.0
2019-02-07 14:05:00,54.85,54.85,54.77,54.79,187460.0,54.5206,54.5206,54.4411,54.461,187460.0
2019-02-07 14:10:00,54.79,54.79,54.72,54.76,209480.0,54.461,54.461,54.3914,54.4312,209480.0
2019-02-07 14:15:00,54.78,54.8,54.7,54.77,112700.0,54.4511,54.4709,54.3715,54.4411,112700.0
2019-02-07 14:20:00,54.8,54.8,54.77,54.8,81420.0,54.4709,54.4709,54.4411,54.4709,81420.0
2019-02-07 14:25:00,54.79,54.93,54.78,54.92,140900.0,54.461,54.6002,54.4511,54.5902,140900.0
2019-02-07 14:30:00,54.93,54.98,54.92,54.98,136040.0,54.6002,54.6499,54.5902,54.6499,136040.0
2019-02-07 14:35:00,54.98,55.03,54.96,55.0,145920.0,54.6499,54.6996,54.63,54.6697,145920.0
2019-02-07 14:40:00,54.98,55.03,54.98,55.03,86440.0,54.6499,54.6996,54.6499,54.6996,86440.0
2019-02-07 14:45:00,55.04,55.13,55.04,55.11,202940.0,54.7095,54.799,54.7095,54.7791,202940.0
2019-02-07 14:50:00,55.13,55.15,55.09,55.11,186420.0,54.799,54.8188,54.7592,54.7791,186420.0
2019-02-07 14:55:00,55.12,55.14,55.07,55.07,177520.0,54.789,54.8089,54.7393,54.7393,177520.0
2019-02-07 15:00:00,55.08,55.14,55.01,55.01,184740.0,54.7493,54.8089,54.6797,54.6797,184740.0
2019-02-07 15:05:00,55.02,55.03,54.98,55.02,174000.0,54.6896,54.6996,54.6499,54.6896,174000.0
2019-02-07 15:10:00,55.02,55.05,54.96,55.05,131000.0,54.6896,54.7194,54.63,54.7194,131000.0
2019-02-07 15:15:00,55.05,55.12,55.04,55.11,117320.0,54.7194,54.789,54.7095,54.7791,117320.0
2019-02-07 15:20:00,55.11,55.14,55.1,55.14,171460.0,54.7791,54.8089,54.7691,54.8089,171460.0
2019-02-07 15:25:00,55.15,55.16,55.04,55.12,285300.0,54.8188,54.8288,54.7095,54.789,285300.0
2019-02-07 15:30:00,55.12,55.14,55.02,55.02,296300.0,54.789,54.8089,54.6896,54.6896,296300.0
2019-02-07 15:35:00,55.04,55.1,55.01,55.1,191980.0,54.7095,54.7691,54.6797,54.7691,191980.0
2019-02-07 15:40:00,55.09,55.23,55.09,55.12,491360.0,54.7592,54.8984,54.7592,54.789,491360.0
2019-02-07 15:45:00,55.13,55.16,55.09,55.11,321480.0,54.799,54.8288,54.7592,54.7791,321480.0
2019-02-07 15:50:00,55.11,55.14,55.06,55.11,422980.0,54.7791,54.8089,54.7294,54.7791,422980.0
2019-02-07 15:55:00,55.11,55.3,55.05,55.3,1339680.0,54.7791,54.9679,54.7194,54.9679,1339680.0
2019-02-08 09:30:00,54.74,55.0,54.71,54.85,832040.0,54.4113,54.6697,54.3815,54.5206,832040.0
2019-02-08 09:35:00,54.85,54.95,54.84,54.87,321380.0,54.5206,54.62,54.5107,54.5405,321380.0
2019-02-08 09:40:00,54.88,54.95,54.79,54.79,312680.0,54.5505,54.62,54.461,54.461,312680.0
2019-02-08 09:45:00,54.83,54.87,54.76,54.83,235300.0,54.5008,54.5405,54.4312,54.5008,235300.0
2019-02-08 09:50:00,54.79,54.84,54.73,54.75,263380.0,54.461,54.5107,54.4014,54.4212,263380.0
2019-02-08 09:55:00,54.77,54.84,54.76,54.83,213700.0,54.4411,54.5107,54.4312,54.5008,213700.0
2019-02-08 10:00:00,54.81,54.89,54.75,54.83,255820.0,54.4809,54.5604,54.4212,54.5008,255820.0
2019-02-08 10:05:00,54.83,55.09,54.83,55.05,585700.0,54.5008,54.7592,54.5008,54.7194,585700.0
2019-02-08 10:10:00,55.01,55.06,54.87,54.89,161620.0,54.6797,54.7294,54.5405,54.5604,161620.0
2019-02-08 10:15:00,54.9,54.93,54.82,54.84,173720.0,54.5703,54.6002,54.4908,54.5107,173720.0
2019-02-08 10:20:00,54.84,54.9,54.8,54.9,60560.0,54.5107,54.5703,54.4709,54.5703,60560.0
2019-02-08 10:25:00,54.9,55.02,54.9,54.95,114340.0,54.5703,54.6896,54.5703,54.62,114340.0
2019-02-08 10:30:00,54.94,55.13,54.94,55.1,134520.0,54.6101,54.799,54.6101,54.7691,134520.0
2019-02-08 10:35:00,55.1,55.25,55.1,55.23,260540.0,54.7691,54.9182,54.7691,54.8984,260540.0
2019-02-08 10:40:00,55.23,55.26,55.21,55.24,209140.0,54.8984,54.9282,54.8785,54.9083,209140.0
2019-02-08 10:45:00,55.23,55.23,55.16,55.17,173760.0,54.8984,54.8984,54.8288,54.8387,173760.0
2019-02-08 10:50:00,55.18,55.23,55.15,55.16,141280.0,54.8487,54.8984,54.8188,54.8288,141280.0
2019-02-08 10:55:00,55.15,55.17,55.06,55.08,99080.0,54.8188,54.8387,54.7294,54.7493,99080.0
2019-02-08 11:00:00,55.1,55.11,54.9,54.9,268060.0,54.7691,54.7791,54.5703,54.5703,268060.0
2019-02-08 11:05:00,54.89,54.98,54.89,54.96,180360.0,54.5604,54.6499,54.5604,54.63,180360.0
2019-02-08 11:10:00,54.96,55.0,54.92,54.99,209280.0,54.63,54.6697,54.5902,54.6598,209280.0
2019-02-08 11:15:00,54.99,55.12,54.99,55.07,124160.0,54.6598,54.789,54.6598,54.7393,124160.0
2019-02-08 11:20:00,55.07,55.1,55.03,55.09,56040.0,54.7393,54.7691,54.6996,54.7592,56040.0
2019-02-08 11:25:00,55.13,55.13,55.0,55.0,37080.0,54.799,54.799,54.6697,54.6697,37080.0
2019-02-08 11:30:00,55.0,55.03,54.97,54.99,87980.0,54.6697,54.6996,54.6399,54.6598,87980.0
2019-02-08 11:35:00,54.99,54.99,54.93,54.96,79980.0,54.6598,54.6598,54.6002,54.63,79980.0
2019-02-08 11:40:00,54.93,55.04,54.93,54.98,69900.0,54.6002,54.7095,54.6002,54.6499,69900.0
2019-02-08 11:45:00,55.0,55.04,54.9,54.98,94900.0,54.6697,54.7095,54.5703,54.6499,94900.0
2019-02-08 11:50:00,55.0,55.08,54.96,55.08,98800.0,54.6697,54.7493,54.63,54.7493,98800.0
2019-02-08 11:55:00,55.09,55.13,55.06,55.13,85200.0,54.7592,54.799,54.7294,54.799,85200.0
2019-02-08 12:00:00,55.11,55.17,55.06,55.06,115900.0,54.7791,54.8387,54.7294,54.7294,115900.0
2019-02-08 12:05:00,55.07,55.07,54.99,55.01,68880.0,54.7393,54.7393,54.6598,54.6797,68880.0
2019-02-08 12:10:00,54.99,54.99,54.93,54.95,56840.0,54.6598,54.6598,54.6002,54.62,56840.0
2019-02-08 12:15:00,54.96,54.99,54.92,54.99,50000.0,54.63,54.6598,54.5902,54.6598,50000.0
2019-02-08 12:20:00,54.98,54.99,54.96,54.96,49860.0,54.6499,54.6598,54.63,54.63,49860.0
2019-02-08 12:25:00,54.95,54.96,54.95,54.96,8000.0,54.62,54.63,54.62,54.63,8000.0
2019-02-08 12:30:00,54.95,54.97,54.93,54.93,54060.0,54.62,54.6399,54.6002,54.6002,54060.0
2019-02-08 12:35:00,54.95,54.95,54.88,54.91,67740.0,54.62,54.62,54.5505,54.5803,67740.0
2019-02-08 12:40:00,54.92,54.96,54.92,54.94,28000.0,54.5902,54.63,54.5902,54.6101,28000.0
2019-02-08 12:45:00,54.95,54.97,54.94,54.95,105940.0,54.62,54.6399,54.6101,54.62,105940.0
2019-02-08 12:50:00,54.98,54.99,54.95,54.96,49660.0,54.6499,54.6598,54.62,54.63,49660.0
2019-02-08 12:55:00,54.98,55.0,54.94,54.94,46160.0,54.6499,54.6697,54.6101,54.6101,46160.0
2019-02-08 13:00:00,54.97,54.99,54.93,54.98,54000.0,54.6399,54.6598,54.6002,54.6499,54000.0
2019-02-08 13:05:00,54.93,54.93,54.9,54.91,87000.0,54.6002,54.6002,54.5703,54.5803,87000.0
2019-02-08 13:10:00,54.94,55.03,54.94,55.02,114100.0,54.6101,54.6996,54.6101,54.6896,114100.0
2019-02-08 13:15:00,55.02,55.02,54.96,55.0,24000.0,54.6896,54.6896,54.63,54.6697,24000.0
2019-02-08 13:20:00,54.94,54.94,54.9,54.9,58400.0,54.6101,54.6101,54.5703,54.5703,58400.0
2019-02-08 13:25:00,54.89,54.95,54.89,54.93,61500.0,54.5604,54.62,54.5604,54.6002,61500.0
2019-02-08 13:30:00,54.94,54.97,54.92,54.95,48340.0,54.6101,54.6399,54.5902,54.62,48340.0
2019-02-08 13:35:00,54.95,54.96,54.92,54.93,70260.0,54.62,54.63,54.5902,54.6002,70260.0
2019-02-08 13:40:00,54.93,54.99,54.93,54.96,81880.0,54.6002,54.6598,54.6002,54.63,81880.0
2019-02-08 13:45:00,54.99,55.01,54.98,55.01,127940.0,54.6598,54.6797,54.6499,54.6797,127940.0
2019-02-08 13:50:00,55.02,55.04,54.98,55.0,110740.0,54.6896,54.7095,54.6499,54.6697,110740.0
2019-02-08 13:55:00,54.99,55.06,54.98,55.04,116000.0,54.6598,54.7294,54.6499,54.7095,116000.0
2019-02-08 14:00:00,55.04,55.06,55.01,55.02,95500.0,54.7095,54.7294,54.6797,54.6896,95500.0
2019-02-08 14:05:00,55.04,55.1,55.04,55.08,105740.0,54.7095,54.7691,54.7095,54.7493,105740.0
2019-02-08 14:10:00,55.09,55.15,55.09,55.14,199560.0,54.7592,54.8188,54.7592,54.8089,199560.0
2019-02-08 14:15:00,55.14,55.14,55.09,55.1,145980.0,54.8089,54.8089,54.7592,54.7691,145980.0
2019-02-08 14:20:00,55.12,55.12,55.1,55.1,123120.0,54.789,54.789,54.7691,54.7691,123120.0
2019-02-08 14:25:00,55.09,55.13,55.05,55.12,160080.0,54.7592,54.799,54.7194,54.789,160080.0
2019-02-08 14:30:00,55.1,55.18,55.1,55.17,148340.0,54.7691,54.8487,54.7691,54.8387,148340.0
2019-02-08 14:35:00,55.15,55.19,55.13,55.14,189780.0,54.8188,54.8586,54.799,54.8089,189780.0
2019-02-08 14:40:00,55.12,55.19,55.12,55.16,261380.0,54.789,54.8586,54.789,54.8288,261380.0
2019-02-08 14:45:00,55.18,55.22,55.17,55.2,53900.0,54.8487,54.8884,54.8387,54.8685,53900.0
2019-02-08 14:50:00,55.2,55.22,55.13,55.13,102980.0,54.8685,54.8884,54.799,54.799,102980.0
2019-02-08 14:55:00,55.16,55.19,55.13,55.13,50000.0,54.8288,54.8586,54.799,54.799,50000.0
2019-02-08 15:00:00,55.13,55.13,55.08,55.08,57600.0,54.799,54.799,54.7493,54.7493,57600.0
2019-02-08 15:05:00,55.11,55.12,55.1,55.11,82200.0,54.7791,54.789,54.7691,54.7791,82200.0
2019-02-08 15:10:00,55.11,55.14,55.09,55.14,50000.0,54.7791,54.8089,54.7592,54.8089,50000.0
2019-02-08 15:15:00,55.14,55.14,55.09,55.11,62000.0,54.8089,54.8089,54.7592,54.7791,62000.0
2019-02-08 15:20:00,55.12,55.13,55.09,55.1,70200.0,54.789,54.799,54.7592,54.7691,70200.0
2019-02-08 15:25:00,55.09,55.13,55.08,55.13,97080.0,54.7592,54.799,54.7493,54.799,97080.0
2019-02-08 15:30:00,55.13,55.14,55.09,55.09,106360.0,54.799,54.8089,54.7592,54.7592,106360.0
2019-02-08 15:35:00,55.08,55.11,55.06,55.08,81420.0,54.7493,54.7791,54.7294,54.7493,81420.0
2019-02-08 15:40:00,55.08,55.08,55.04,55.05,126380.0,54.7493,54.7493,54.7095,54.7194,126380.0
2019-02-08 15:45:00,55.06,55.07,55.01,55.01,158260.0,54.7294,54.7393,54.6797,54.6797,158260.0
2019-02-08 15:50:00,55.04,55.05,54.96,55.04,402240.0,54.7095,54.7194,54.63,54.7095,402240.0
2019-02-08 15:55:00,55.03,55.14,54.99,55.14,880880.0,54.6996,54.8089,54.6598,54.8089,880880.0
2019-02-11 09:30:00,55.2,55.51,55.19,55.5,1016220.0,54.8685,55.1767,54.8586,55.1667,1016220.0
2019-02-11 09:35:00,55.54,55.67,55.5,55.51,350500.0,55.2065,55.3357,55.1667,55.1767,350500.0
2019-02-11 09:40:00,55.5,55.51,55.34,55.41,220260.0,55.1667,55.1767,55.0077,55.0773,220260.0
2019-02-11 09:45:00,55.41,55.46,55.33,55.4,150020.0,55.0773,55.127,54.9978,55.0673,150020.0
2019-02-11 09:50:00,55.4,55.41,55.3,55.38,129460.0,55.0673,55.0773,54.9679,55.0475,129460.0
2019-02-11 09:55:00,55.36,55.36,55.23,55.29,157140.0,55.0276,55.0276,54.8984,54.958,157140.0
2019-02-11 10:00:00,55.29,55.38,55.29,55.36,141020.0,54.958,55.0475,54.958,55.0276,141020.0
2019-02-11 10:05:00,55.36,55.41,55.35,55.39,127540.0,55.0276,55.0773,55.0176,55.0574,127540.0
2019-02-11 10:10:00,55.38,55.43,55.32,55.34,60080.0,55.0475,55.0972,54.9878,55.0077,60080.0
2019-02-11 10:15:00,55.38,55.45,55.35,55.4,46000.0,55.0475,55.117,55.0176,55.0673,46000.0
2019-02-11 10:20:00,55.42,55.42,55.2,55.28,129340.0,55.0872,55.0872,54.8685,54.9481,129340.0
2019-02-11 10:25:00,55.27,55.29,55.25,55.26,61080.0,54.9381,54.958,54.9182,54.9282,61080.0
2019-02-11 10:30:00,55.24,55.34,55.18,55.33,133160.0,54.9083,55.0077,54.8487,54.9978,133160.0
2019-02-11 10:35:00,55.33,55.33,55.28,55.28,88000.0,54.9978,54.9978,54.9481,54.9481,88000.0
2019-02-11 10:40:00,55.26,55.3,55.22,55.3,88420.0,54.9282,54.9679,54.8884,54.9679,88420.0
2019-02-11 10:45:00,55.3,55.36,55.3,55.32,39000.0,54.9679,55.0276,54.9679,54.9878,39000.0
2019-02-11 10:50:00,55.31,55.32,55.22,55.25,131760.0,54.9779,54.9878,54.8884,54.9182,131760.0
2019-02-11 10:55:00,55.26,55.3,55.23,55.25,98400.0,54.9282,54.9679,54.8984,54.9182,98400.0
2019-02-11 11:00:00,55.27,55.29,55.24,55.24,83200.0,54.9381,54.958,54.9083,54.9083,83200.0
2019-02-11 11:05:00,55.27,55.28,55.13,55.16,68000.0,54.9381,54.9481,54.799,54.8288,68000.0
2019-02-11 11:10:00,55.17,55.18,55.12,55.12,108840.0,54.8387,54.8487,54.789,54.789,108840.0
2019-02-11 11:15:00,55.14,55.21,55.13,55.18,112140.0,54.8089,54.8785,54.799,54.8487,112140.0
2019-02-11 11:20:00,55.16,55.23,55.15,55.22,91240.0,54.8288,54.8984,54.8188,54.8884,91240.0
2019-02-11 11:25:00,55.21,55.23,55.18,55.18,105660.0,54.8785,54.8984,54.8487,54.8487,105660.0
2019-02-11 11:30:00,55.17,55.19,55.08,55.15,152000.0,54.8387,54.8586,54.7493,54.8188,152000.0
2019-02-11 11:35:00,55.15,55.16,55.02,55.02,113360.0,54.8188,54.8288,54.6896,54.6896,113360.0
2019-02-11 11:40:00,55.05,55.08,55.02,55.08,82880.0,54.7194,54.7493,54.6896,54.7493,82880.0
2019-02-11 11:45:00,55.08,55.17,55.06,55.16,85200.0,54.7493,54.8387,54.7294,54.8288,85200.0
2019-02-11 11:50:00,55.14,55.14,55.07,55.11,101300.0,54.8089,54.8089,54.7393,54.7791,101300.0
2019-02-11 11:55:00,55.12,55.18,55.09,55.16,40000.0,54.789,54.8487,54.7592,54.8288,40000.0
2019-02-11 12:00:00,55.16,55.24,55.15,55.19,72520.0,54.8288,54.9083,54.8188,54.8586,72520.0
2019-02-11 12:05:00,55.2,55.23,55.2,55.23,34000.0,54.8685,54.8984,54.8685,54.8984,34000.0
2019-02-11 12:10:00,55.23,55.24,55.2,55.22,26000.0,54.8984,54.9083,54.8685,54.8884,26000.0
2019-02-11 12:15:00,55.2,55.22,55.2,55.22,59480.0,54.8685,54.8884,54.8685,54.8884,59480.0
2019-02-11 12:20:00,55.2,55.29,55.2,55.29,64800.0,54.8685,54.958,54.8685,54.958,64800.0
2019-02-11 12:25:00,55.29,55.31,55.28,55.29,70000.0,54.958,54.9779,54.9481,54.958,70000.0
2019-02-11 12:30:00,55.28,55.33,55.26,55.33,47120.0,54.9481,54.9978,54.9282,54.9978,47120.0
2019-02-11 12:35:00,55.33,55.33,55.27,55.3,24900.0,54.9978,54.9978,54.9381,54.9679,24900.0
2019-02-11 12:40:00,55.29,55.32,55.27,55.29,70800.0,54.958,54.9878,54.9381,54.958,70800.0
2019-02-11 12:45:00,55.32,55.32,55.27,55.27,16000.0,54.9878,54.9878,54.9381,54.9381,16000.0
2019-02-11 12:50:00,55.3,55.3,55.24,55.25,53840.0,54.9679,54.9679,54.9083,54.9182,53840.0
2019-02-11 12:55:00,55.27,55.29,55.26,55.27,56520.0,54.9381,54.958,54.9282,54.9381,56520.0
2019-02-11 13:00:00,55.27,55.27,55.22,55.22,35000.0,54.9381,54.9381,54.8884,54.8884,35000.0
2019-02-11 13:05:00,55.21,55.26,55.21,55.26,48000.0,54.8785,54.9282,54.8785,54.9282,48000.0
2019-02-11 13:10:00,55.26,55.26,55.18,55.25,114080.0,54.9282,54.9282,54.8487,54.9182,114080.0
2019-02-11 13:15:00,55.25,55.27,55.21,55.23,136880.0,54.9182,54.9381,54.8785,54.8984,136880.0
2019-02-11 13:20:00,55.23,55.23,55.15,55.17,102400.0,54.8984,54.8984,54.8188,54.8387,102400.0
2019-02-11 13:25:00,55.19,55.19,55.14,55.14,46000.0,54.8586,54.8586,54.8089,54.8089,46000.0
2019-02-11 13:30:00,55.15,55.18,55.14,55.15,70300.0,54.8188,54.8487,54.8089,54.8188,70300.0
2019-02-11 13:35:00,55.14,55.19,55.14,55.17,96000.0,54.8089,54.8586,54.8089,54.8387,96000.0
2019-02-11 13:40:00,55.17,55.19,55.1,55.11,50320.0,54.8387,54.8586,54.7691,54.7791,50320.0
2019-02-11 13:45:00,55.11,55.11,55.03,55.07,156180.0,54.7791,54.7791,54.6996,54.7393,156180.0
2019-02-11 13:50:00,55.07,55.1,55.06,55.1,46000.0,54.7393,54.7691,54.7294,54.7691,46000.0
2019-02-11 13:55:00,55.09,55.11,55.08,55.11,40000.0,54.7592,54.7791,54.7493,54.7791,40000.0
2019-02-11 14:00:00,55.12,55.14,55.08,55.14,117180.0,54.789,54.8089,54.7493,54.8089,117180.0
2019-02-11 14:05:00,55.14,55.16,55.13,55.13,52000.0,54.8089,54.8288,54.799,54.799,52000.0
2019-02-11 14:10:00,55.13,55.18,55.13,55.17,44380.0,54.799,54.8487,54.799,54.8387,44380.0
2019-02-11 14:15:00,55.18,55.18,55.12,55.13,52540.0,54.8487,54.8487,54.789,54.799,52540.0
2019-02-11 14:20:00,55.14,55.16,55.11,55.12,53200.0,54.8089,54.8288,54.7791,54.789,53200.0
2019-02-11 14:25:00,55.12,55.14,55.11,55.11,36580.0,54.789,54.8089,54.7791,54.7791,36580.0
2019-02-11 14:30:00,55.13,55.15,55.12,55.14,34140.0,54.799,54.8188,54.789,54.8089,34140.0
2019-02-11 14:35:00,55.13,55.14,55.08,55.1,155900.0,54.799,54.8089,54.7493,54.7691,155900.0
2019-02-11 14:40:00,55.1,55.16,55.1,55.15,50000.0,54.7691,54.8288,54.7691,54.8188,50000.0
2019-02-11 14:45:00,55.13,55.13,55.0,55.04,69000.0,54.799,54.799,54.6697,54.7095,69000.0
2019-02-11 14:50:00,55.05,55.07,55.03,55.05,84820.0,54.7194,54.7393,54.6996,54.7194,84820.0
2019-02-11 14:55:00,55.06,55.1,55.05,55.06,84980.0,54.7294,54.7691,54.7194,54.7294,84980.0
2019-02-11 15:00:00,55.05,55.15,55.05,55.12,66500.0,54.7194,54.8188,54.7194,54.789,66500.0
2019-02-11 15:05:00,55.11,55.18,55.11,55.16,86200.0,54.7791,54.8487,54.7791,54.8288,86200.0
2019-02-11 15:10:00,55.16,55.16,55.11,55.13,136400.0,54.8288,54.8288,54.7791,54.799,136400.0
2019-02-11 15:15:00,55.13,55.18,55.1,55.1,99680.0,54.799,54.8487,54.7691,54.7691,99680.0
2019-02-11 15:20:00,55.1,55.14,55.1,55.13,100000.0,54.7691,54.8089,54.7691,54.799,100000.0
2019-02-11 15:25:00,55.14,55.14,55.11,55.13,76000.0,54.8089,54.8089,54.7791,54.799,76000.0
2019-02-11 15:30:00,55.13,55.14,55.04,55.06,128560.0,54.799,54.8089,54.7095,54.7294,128560.0
2019-02-11 15:35:00,55.06,55.1,55.05,55.07,117180.0,54.7294,54.7691,54.7194,54.7393,117180.0
2019-02-11 15:40:00,55.06,55.1,55.04,55.09,109960.0,54.7294,54.7691,54.7095,54.7592,109960.0
2019-02-11 15:45:00,55.09,55.17,55.09,55.17,294000.0,54.7592,54.8387,54.7592,54.8387,294000.0
2019-02-11 15:50:00,55.16,55.21,55.14,55.2,384800.0,54.8288,54.8785,54.8089,54.8685,384800.0
2019-02-11 15:55:00,55.17,55.18,55.06,55.09,862100.0,54.8387,54.8487,54.7294,54.7592,862100.0
2019-02-12 09:30:00,55.55,55.86,55.55,55.81,1240320.0,55.2164,55.5246,55.2164,55.4749,1240320.0
2019-02-12 09:35:00,55.83,55.95,55.74,55.77,812020.0,55.4948,55.614,55.4053,55.4351,812020.0
2019-02-12 09:40:00,55.79,55.98,55.79,55.98,486860.0,55.455,55.6439,55.455,55.6439,486860.0
2019-02-12 09:45:00,55.99,56.04,55.95,55.98,452540.0,55.6538,55.7035,55.614,55.6439,452540.0
2019-02-12 09:50:00,55.95,56.11,55.95,56.07,398640.0,55.614,55.7731,55.614,55.7333,398640.0
2019-02-12 09:55:00,56.1,56.13,56.05,56.09,452560.0,55.7631,55.793,55.7134,55.7532,452560.0
2019-02-12 10:00:00,56.1,56.16,56.05,56.11,390160.0,55.7631,55.8228,55.7134,55.7731,390160.0
2019-02-12 10:05:00,56.12,56.14,56.05,56.11,318000.0,55.783,55.8029,55.7134,55.7731,318000.0
2019-02-12 10:10:00,56.11,56.15,56.11,56.14,191600.0,55.7731,55.8128,55.7731,55.8029,191600.0
2019-02-12 10:15:00,56.14,56.18,56.13,56.18,184060.0,55.8029,55.8427,55.793,55.8427,184060.0
2019-02-12 10:20:00,56.17,56.19,56.15,56.18,204300.0,55.8327,55.8526,55.8128,55.8427,204300.0
2019-02-12 10:25:00,56.19,56.21,56.14,56.15,249260.0,55.8526,55.8725,55.8029,55.8128,249260.0
2019-02-12 10:30:00,56.18,56.2,56.12,56.2,207000.0,55.8427,55.8625,55.783,55.8625,207000.0
2019-02-12 10:35:00,56.19,56.2,56.17,56.2,154300.0,55.8526,55.8625,55.8327,55.8625,154300.0
2019-02-12 10:40:00,56.21,56.25,56.16,56.16,236640.0,55.8725,55.9122,55.8228,55.8228,236640.0
2019-02-12 10:45:00,56.15,56.21,56.15,56.2,128220.0,55.8128,55.8725,55.8128,55.8625,128220.0
2019-02-12 10:50:00,56.2,56.35,56.2,56.32,194600.0,55.8625,56.0116,55.8625,55.9818,194600.0
2019-02-12 10:55:00,56.33,56.51,56.33,56.46,416940.0,55.9918,56.1707,55.9918,56.121,416940.0
2019-02-12 11:00:00,56.46,56.59,56.46,56.5,312840.0,56.121,56.2502,56.121,56.1607,312840.0
2019-02-12 11:05:00,56.5,56.5,56.38,56.39,203840.0,56.1607,56.1607,56.0415,56.0514,203840.0
2019-02-12 11:10:00,56.44,56.5,56.43,56.47,160940.0,56.1011,56.1607,56.0912,56.1309,160940.0
2019-02-12 11:15:00,56.48,56.5,56.4,56.48,130980.0,56.1409,56.1607,56.0613,56.1409,130980.0
2019-02-12 11:20:00,56.48,56.53,56.39,56.41,247560.0,56.1409,56.1906,56.0514,56.0713,247560.0
2019-02-12 11:25:00,56.42,56.52,56.42,56.51,207720.0,56.0812,56.1806,56.0812,56.1707,207720.0
2019-02-12 11:30:00,56.5,56.53,56.46,56.52,153780.0,56.1607,56.1906,56.121,56.1806,153780.0
2019-02-12 11:35:00,56.52,56.53,56.46,56.48,291500.0,56.1806,56.1906,56.121,56.1409,291500.0
2019-02-12 11:40:00,56.48,56.51,56.45,56.49,205200.0,56.1409,56.1707,56.111,56.1508,205200.0
2019-02-12 11:45:00,56.48,56.48,56.42,56.45,113300.0,56.1409,56.1409,56.0812,56.111,113300.0
2019-02-12 11:50:00,56.44,56.48,56.4,56.46,182880.0,56.1011,56.1409,56.0613,56.121,182880.0
2019-02-12 11:55:00,56.46,56.49,56.43,56.43,102760.0,56.121,56.1508,56.0912,56.0912,102760.0
2019-02-12 12:00:00,56.45,56.45,56.43,56.44,156100.0,56.111,56.111,56.0912,56.1011,156100.0
2019-02-12 12:05:00,56.43,56.44,56.4,56.4,140620.0,56.0912,56.1011,56.0613,56.0613,140620.0
2019-02-12 12:10:00,56.4,56.45,56.38,56.42,95400.0,56.0613,56.111,56.0415,56.0812,95400.0
2019-02-12 12:15:00,56.44,56.44,56.32,56.32,113640.0,56.1011,56.1011,55.9818,55.9818,113640.0
2019-02-12 12:20:00,56.36,56.36,56.31,56.32,38520.0,56.0216,56.0216,55.9719,55.9818,38520.0
2019-02-12 12:25:00,56.33,56.37,56.33,56.34,70000.0,55.9918,56.0315,55.9918,56.0017,70000.0
2019-02-12 12:30:00,56.37,56.37,56.34,56.37,87220.0,56.0315,56.0315,56.0017,56.0315,87220.0
2019-02-12 12:35:00,56.37,56.37,56.32,56.34,92000.0,56.0315,56.0315,55.9818,56.0017,92000.0
2019-02-12 12:40:00,56.35,56.36,56.32,56.32,45420.0,56.0116,56.0216,55.9818,55.9818,45420.0
2019-02-12 12:45:00,56.31,56.33,56.27,56.27,88840.0,55.9719,55.9918,55.9321,55.9321,88840.0
2019-02-12 12:50:00,56.27,56.31,56.27,56.27,150400.0,55.9321,55.9719,55.9321,55.9321,150400.0
2019-02-12 12:55:00,56.3,56.33,56.28,56.3,40360.0,55.9619,55.9918,55.9421,55.9619,40360.0
2019-02-12 13:00:00,56.31,56.31,56.27,56.29,40320.0,55.9719,55.9719,55.9321,55.952,40320.0
2019-02-12 13:05:00,56.28,56.3,56.27,56.29,33640.0,55.9421,55.9619,55.9321,55.952,33640.0
2019-02-12 13:10:00,56.31,56.31,56.29,56.29,14300.0,55.9719,55.9719,55.952,55.952,14300.0
2019-02-12 13:15:00,56.29,56.3,56.27,56.29,42980.0,55.952,55.9619,55.9321,55.952,42980.0
2019-02-12 13:20:00,56.28,56.29,56.28,56.29,54000.0,55.9421,55.952,55.9421,55.952,54000.0
2019-02-12 13:25:00,56.29,56.37,56.29,56.37,112700.0,55.952,56.0315,55.952,56.0315,112700.0
2019-02-12 13:30:00,56.37,56.41,56.36,56.41,117600.0,56.0315,56.0713,56.0216,56.0713,117600.0
2019-02-12 13:35:00,56.42,56.42,56.36,56.37,61500.0,56.0812,56.0812,56.0216,56.0315,61500.0
2019-02-12 13:40:00,56.39,56.39,56.33,56.35,91740.0,56.0514,56.0514,55.9918,56.0116,91740.0
2019-02-12 13:45:00,56.35,56.39,56.35,56.37,58160.0,56.0116,56.0514,56.0116,56.0315,58160.0
2019-02-12 13:50:00,56.39,56.42,56.37,56.42,85880.0,56.0514,56.0812,56.0315,56.0812,85880.0
2019-02-12 13:55:00,56.42,56.45,56.4,56.45,141820.0,56.0812,56.111,56.0613,56.111,141820.0
2019-02-12 14:00:00,56.45,56.5,56.44,56.5,173620.0,56.111,56.1607,56.1011,56.1607,173620.0
2019-02-12 14:05:00,56.5,56.52,56.49,56.52,163880.0,56.1607,56.1806,56.1508,56.1806,163880.0
2019-02-12 14:10:00,56.52,56.55,56.49,56.52,60500.0,56.1806,56.2104,56.1508,56.1806,60500.0
2019-02-12 14:15:00,56.51,56.55,56.5,56.54,100220.0,56.1707,56.2104,56.1607,56.2005,100220.0
2019-02-12 14:20:00,56.55,56.58,56.54,56.56,115180.0,56.2104,56.2403,56.2005,56.2204,115180.0
2019-02-12 14:25:00,56.57,56.58,56.53,56.55,174420.0,56.2303,56.2403,56.1906,56.2104,174420.0
2019-02-12 14:30:00,56.56,56.6,56.53,56.58,96000.0,56.2204,56.2601,56.1906,56.2403,96000.0
2019-02-12 14:35:00,56.6,56.62,56.58,56.61,233680.0,56.2601,56.28,56.2403,56.2701,233680.0
2019-02-12 14:40:00,56.61,56.64,56.6,56.63,191660.0,56.2701,56.2999,56.2601,56.29,191660.0
2019-02-12 14:45:00,56.63,56.64,56.59,56.61,167880.0,56.29,56.2999,56.2502,56.2701,167880.0
2019-02-12 14:50:00,56.6,56.64,56.35,56.37,413400.0,56.2601,56.2999,56.0116,56.0315,413400.0
2019-02-12 14:55:00,56.39,56.48,56.2,56.23,570120.0,56.0514,56.1409,55.8625,55.8924,570120.0
2019-02-12 15:00:00,56.23,56.38,56.22,56.3,304580.0,55.8924,56.0415,55.8824,55.9619,304580.0
2019-02-12 15:05:00,56.33,56.44,56.33,56.33,280500.0,55.9918,56.1011,55.9918,55.9918,280500.0
2019-02-12 15:10:00,56.32,56.45,56.31,56.42,198280.0,55.9818,56.111,55.9719,56.0812,198280.0
2019-02-12 15:15:00,56.42,56.5,56.42,56.48,194680.0,56.0812,56.1607,56.0812,56.1409,194680.0
2019-02-12 15:20:00,56.46,56.58,56.44,56.54,268640.0,56.121,56.2403,56.1011,56.2005,268640.0
2019-02-12 15:25:00,56.53,56.58,56.51,56.58,192880.0,56.1906,56.2403,56.1707,56.2403,192880.0
2019-02-12 15:30:00,56.58,56.6,56.52,56.55,228740.0,56.2403,56.2601,56.1806,56.2104,228740.0
2019-02-12 15:35:00,56.55,56.58,56.52,56.55,344260.0,56.2104,56.2403,56.1806,56.2104,344260.0
2019-02-12 15:40:00,56.56,56.56,56.45,56.45,453820.0,56.2204,56.2204,56.111,56.111,453820.0
2019-02-12 15:45:00,56.46,56.49,56.38,56.39,513940.0,56.121,56.1508,56.0415,56.0514,513940.0
2019-02-12 15:50:00,56.39,56.44,56.35,56.36,731260.0,56.0514,56.1011,56.0116,56.0216,731260.0
2019-02-12 15:55:00,56.35,56.44,56.33,56.36,1377660.0,56.0116,56.1011,55.9918,56.0216,1377660.0
2019-02-13 09:30:00,56.63,56.91,56.61,56.91,909520.0,56.29,56.5683,56.2701,56.5683,909520.0
2019-02-13 09:35:00,56.89,56.93,56.76,56.93,359520.0,56.5484,56.5882,56.4192,56.5882,359520.0
2019-02-13 09:40:00,56.93,57.0,56.89,56.94,596940.0,56.5882,56.6577,56.5484,56.5981,596940.0
2019-02-13 09:45:00,56.96,57.06,56.89,57.05,491240.0,56.618,56.7174,56.5484,56.7074,491240.0
2019-02-13 09:50:00,57.03,57.03,56.94,56.95,219640.0,56.6876,56.6876,56.5981,56.608,219640.0
2019-02-13 09:55:00,56.95,57.03,56.89,57.02,341060.0,56.608,56.6876,56.5484,56.6776,341060.0
2019-02-13 10:00:00,57.04,57.12,57.04,57.12,277840.0,56.6975,56.777,56.6975,56.777,277840.0
2019-02-13 10:05:00,57.13,57.14,56.96,57.0,310100.0,56.7869,56.7969,56.618,56.6577,310100.0
2019-02-13 10:10:00,56.98,56.99,56.76,56.82,284260.0,56.6379,56.6478,56.4192,56.4788,284260.0
2019-02-13 10:15:00,56.8,56.89,56.73,56.88,140020.0,56.4589,56.5484,56.3894,56.5385,140020.0
2019-02-13 10:20:00,56.88,57.0,56.88,56.97,245060.0,56.5385,56.6577,56.5385,56.6279,245060.0
2019-02-13 10:25:00,56.98,57.02,56.95,57.0,229500.0,56.6379,56.6776,56.608,56.6577,229500.0
2019-02-13 10:30:00,56.99,57.03,56.96,57.0,143680.0,56.6478,56.6876,56.618,56.6577,143680.0
2019-02-13 10:35:00,57.01,57.12,57.0,57.04,204180.0,56.6677,56.777,56.6577,56.6975,204180.0
2019-02-13 10:40:00,57.04,57.11,57.01,57.06,133240.0,56.6975,56.7671,56.6677,56.7174,133240.0
2019-02-13 10:45:00,57.08,57.11,57.05,57.1,150380.0,56.7373,56.7671,56.7074,56.7571,150380.0
2019-02-13 10:50:00,57.12,57.12,56.99,57.0,116960.0,56.777,56.777,56.6478,56.6577,116960.0
2019-02-13 10:55:00,57.01,57.01,56.9,56.92,227220.0,56.6677,56.6677,56.5583,56.5782,227220.0
2019-02-13 11:00:00,56.92,56.94,56.87,56.93,199840.0,56.5782,56.5981,56.5285,56.5882,199840.0
2019-02-13 11:05:00,56.94,56.99,56.93,56.94,120480.0,56.5981,56.6478,56.5882,56.5981,120480.0
2019-02-13 11:10:00,56.93,57.0,56.93,57.0,125300.0,56.5882,56.6577,56.5882,56.6577,125300.0
2019-02-13 11:15:00,57.0,57.0,56.94,56.98,96120.0,56.6577,56.6577,56.5981,56.6379,96120.0
2019-02-13 11:20:00,56.98,57.0,56.95,56.95,52580.0,56.6379,56.6577,56.608,56.608,52580.0
2019-02-13 11:25:00,56.96,56.96,56.8,56.81,199100.0,56.618,56.618,56.4589,56.4689,199100.0
2019-02-13 11:30:00,56.8,56.81,56.58,56.61,242660.0,56.4589,56.4689,56.2403,56.2701,242660.0
2019-02-13 11:35:00,56.63,56.7,56.63,56.66,172200.0,56.29,56.3595,56.29,56.3198,172200.0
2019-02-13 11:40:00,56.66,56.73,56.62,56.68,192740.0,56.3198,56.3894,56.28,56.3397,192740.0
2019-02-13 11:45:00,56.66,56.73,56.66,56.67,118460.0,56.3198,56.3894,56.3198,56.3297,118460.0
2019-02-13 11:50:00,56.65,56.73,56.65,56.73,123560.0,56.3098,56.3894,56.3098,56.3894,123560.0
2019-02-13 11:55:00,56.73,56.79,56.73,56.78,148000.0,56.3894,56.449,56.3894,56.4391,148000.0
2019-02-13 12:00:00,56.78,56.86,56.78,56.85,138120.0,56.4391,56.5186,56.4391,56.5086,138120.0
2019-02-13 12:05:00,56.85,56.85,56.81,56.81,86000.0,56.5086,56.5086,56.4689,56.4689,86000.0
2019-02-13 12:10:00,56.82,56.83,56.8,56.81,43400.0,56.4788,56.4888,56.4589,56.4689,43400.0
2019-02-13 12:15:00,56.83,56.84,56.73,56.74,90360.0,56.4888,56.4987,56.3894,56.3993,90360.0
2019-02-13 12:20:00,56.74,56.77,56.7,56.7,58080.0,56.3993,56.4291,56.3595,56.3595,58080.0
2019-02-13 12:25:00,56.72,56.76,56.71,56.71,61260.0,56.3794,56.4192,56.3695,56.3695,61260.0
2019-02-13 12:30:00,56.71,56.73,56.69,56.73,40220.0,56.3695,56.3894,56.3496,56.3894,40220.0
2019-02-13 12:35:00,56.72,56.72,56.68,56.69,40000.0,56.3794,56.3794,56.3397,56.3496,40000.0
2019-02-13 12:40:00,56.69,56.76,56.69,56.76,57860.0,56.3496,56.4192,56.3496,56.4192,57860.0
2019-02-13 12:45:00,56.77,56.79,56.75,56.78,64180.0,56.4291,56.449,56.4092,56.4391,64180.0
2019-02-13 12:50:00,56.78,56.78,56.69,56.72,48800.0,56.4391,56.4391,56.3496,56.3794,48800.0
2019-02-13 12:55:00,56.72,56.73,56.71,56.73,34460.0,56.3794,56.3894,56.3695,56.3894,34460.0
2019-02-13 13:00:00,56.73,56.75,56.7,56.75,58880.0,56.3894,56.4092,56.3595,56.4092,58880.0
2019-02-13 13:05:00,56.76,56.8,56.76,56.8,49720.0,56.4192,56.4589,56.4192,56.4589,49720.0
2019-02-13 13:10:00,56.81,56.84,56.8,56.83,34000.0,56.4689,56.4987,56.4589,56.4888,34000.0
2019-02-13 13:15:00,56.82,56.83,56.77,56.77,46000.0,56.4788,56.4888,56.4291,56.4291,46000.0
2019-02-13 13:20:00,56.79,56.81,56.79,56.8,52200.0,56.449,56.4689,56.449,56.4589,52200.0
2019-02-13 13:25:00,56.8,56.83,56.79,56.81,66000.0,56.4589,56.4888,56.449,56.4689,66000.0
2019-02-13 13:30:00,56.79,56.83,56.79,56.81,26000.0,56.449,56.4888,56.449,56.4689,26000.0
2019-02-13 13:35:00,56.8,56.81,56.8,56.8,22000.0,56.4589,56.4689,56.4589,56.4589,22000.0
2019-02-13 13:40:00,56.79,56.84,56.79,56.81,67900.0,56.449,56.4987,56.449,56.4689,67900.0
2019-02-13 13:45:00,56.8,56.8,56.79,56.79,20240.0,56.4589,56.4589,56.449,56.449,20240.0
2019-02-13 13:50:00,56.79,56.83,56.79,56.8,30160.0,56.449,56.4888,56.449,56.4589,30160.0
2019-02-13 13:55:00,56.81,56.82,56.77,56.81,48000.0,56.4689,56.4788,56.4291,56.4689,48000.0
2019-02-13 14:00:00,56.81,56.82,56.8,56.8,79440.0,56.4689,56.4788,56.4589,56.4589,79440.0
2019-02-13 14:05:00,56.79,56.8,56.77,56.79,49400.0,56.449,56.4589,56.4291,56.449,49400.0
2019-02-13 14:10:00,56.8,56.81,56.73,56.74,67640.0,56.4589,56.4689,56.3894,56.3993,67640.0
2019-02-13 14:15:00,56.74,56.76,56.74,56.76,39500.0,56.3993,56.4192,56.3993,56.4192,39500.0
2019-02-13 14:20:00,56.75,56.76,56.72,56.72,29000.0,56.4092,56.4192,56.3794,56.3794,29000.0
2019-02-13 14:25:00,56.71,56.72,56.69,56.71,70020.0,56.3695,56.3794,56.3496,56.3695,70020.0
2019-02-13 14:30:00,56.71,56.71,56.69,56.7,46000.0,56.3695,56.3695,56.3496,56.3595,46000.0
2019-02-13 14:35:00,56.7,56.71,56.63,56.63,138120.0,56.3595,56.3695,56.29,56.29,138120.0
2019-02-13 14:40:00,56.63,56.69,56.63,56.69,129660.0,56.29,56.3496,56.29,56.3496,129660.0
2019-02-13 14:45:00,56.69,56.71,56.68,56.7,122180.0,56.3496,56.3695,56.3397,56.3595,122180.0
2019-02-13 14:50:00,56.71,56.71,56.69,56.69,26120.0,56.3695,56.3695,56.3496,56.3496,26120.0
2019-02-13 14:55:00,56.69,56.7,56.66,56.69,71660.0,56.3496,56.3595,56.3198,56.3496,71660.0
2019-02-13 15:00:00,56.67,56.68,56.64,56.65,62120.0,56.3297,56.3397,56.2999,56.3098,62120.0
2019-02-13 15:05:00,56.63,56.63,56.61,56.61,45960.0,56.29,56.29,56.2701,56.2701,45960.0
2019-02-13 15:10:00,56.61,56.65,56.6,56.64,78100.0,56.2701,56.3098,56.2601,56.2999,78100.0
2019-02-13 15:15:00,56.66,56.7,56.65,56.67,81400.0,56.3198,56.3595,56.3098,56.3297,81400.0
2019-02-13 15:20:00,56.68,56.71,56.67,56.68,175680.0,56.3397,56.3695,56.3297,56.3397,175680.0
2019-02-13 15:25:00,56.69,56.69,56.64,56.66,139020.0,56.3496,56.3496,56.2999,56.3198,139020.0
2019-02-13 15:30:00,56.67,56.68,56.6,56.61,211020.0,56.3297,56.3397,56.2601,56.2701,211020.0
2019-02-13 15:35:00,56.61,56.69,56.61,56.69,178840.0,56.2701,56.3496,56.2701,56.3496,178840.0
2019-02-13 15:40:00,56.69,56.7,56.57,56.57,246840.0,56.3496,56.3595,56.2303,56.2303,246840.0
2019-02-13 15:45:00,56.56,56.56,56.4,56.43,443640.0,56.2204,56.2204,56.0613,56.0912,443640.0
2019-02-13 15:50:00,56.42,56.44,56.3,56.36,618060.0,56.0812,56.1011,55.9619,56.0216,618060.0
2019-02-13 15:55:00,56.37,56.5,56.3,56.44,1843820.0,56.0315,56.1607,55.9619,56.1011,1843820.0
2019-02-14 09:30:00,56.25,56.35,55.96,56.12,800560.0,55.9122,56.0116,55.624,55.783,800560.0
2019-02-14 09:35:00,56.1,56.19,56.04,56.08,314200.0,55.7631,55.8526,55.7035,55.7433,314200.0
2019-02-14 09:40:00,56.07,56.12,56.01,56.01,301920.0,55.7333,55.783,55.6737,55.6737,301920.0
2019-02-14 09:45:00,56.0,56.06,55.85,56.03,252220.0,55.6637,55.7234,55.5146,55.6936,252220.0
2019-02-14 09:50:00,55.95,56.04,55.91,55.95,271740.0,55.614,55.7035,55.5743,55.614,271740.0
2019-02-14 09:55:00,55.95,56.13,55.94,56.05,397560.0,55.614,55.793,55.6041,55.7134,397560.0
2019-02-14 10:00:00,56.03,56.15,55.91,56.13,333200.0,55.6936,55.8128,55.5743,55.793,333200.0
2019-02-14 10:05:00,56.14,56.19,56.11,56.13,189080.0,55.8029,55.8526,55.7731,55.793,189080.0
2019-02-14 10:10:00,56.13,56.29,56.1,56.29,278760.0,55.793,55.952,55.7631,55.952,278760.0
2019-02-14 10:15:00,56.28,56.33,56.27,56.33,156180.0,55.9421,55.9918,55.9321,55.9918,156180.0
2019-02-14 10:20:00,56.35,56.41,56.34,56.36,112180.0,56.0116,56.0713,56.0017,56.0216,112180.0
2019-02-14 10:25:00,56.36,56.39,56.34,56.34,62180.0,56.0216,56.0514,56.0017,56.0017,62180.0
2019-02-14 10:30:00,56.35,56.5,56.35,56.5,182640.0,56.0116,56.1607,56.0116,56.1607,182640.0
2019-02-14 10:35:00,56.5,56.5,56.07,56.24,349980.0,56.1607,56.1607,55.7333,55.9023,349980.0
2019-02-14 10:40:00,56.27,56.43,56.26,56.4,303320.0,55.9321,56.0912,55.9222,56.0613,303320.0
2019-02-14 10:45:00,56.39,56.45,56.39,56.43,110980.0,56.0514,56.111,56.0514,56.0912,110980.0
2019-02-14 10:50:00,56.44,56.46,56.4,56.42,100400.0,56.1011,56.121,56.0613,56.0812,100400.0
2019-02-14 10:55:00,56.4,56.48,56.38,56.4,174320.0,56.0613,56.1409,56.0415,56.0613,174320.0
2019-02-14 11:00:00,56.42,56.45,56.34,56.35,212600.0,56.0812,56.111,56.0017,56.0116,212600.0
2019-02-14 11:05:00,56.35,56.46,56.33,56.46,137160.0,56.0116,56.121,55.9918,56.121,137160.0
2019-02-14 11:10:00,56.45,56.47,56.38,56.41,62000.0,56.111,56.1309,56.0415,56.0713,62000.0
2019-02-14 11:15:00,56.44,56.44,56.39,56.39,72000.0,56.1011,56.1011,56.0514,56.0514,72000.0
2019-02-14 11:20:00,56.37,56.39,56.33,56.35,102540.0,56.0315,56.0514,55.9918,56.0116,102540.0
2019-02-14 11:25:00,56.35,56.38,56.33,56.36,134700.0,56.0116,56.0415,55.9918,56.0216,134700.0
2019-02-14 11:30:00,56.35,56.35,56.26,56.26,114420.0,56.0116,56.0116,55.9222,55.9222,114420.0
2019-02-14 11:35:00,56.3,56.35,56.29,56.35,46000.0,55.9619,56.0116,55.952,56.0116,46000.0
2019-02-14 11:40:00,56.4,56.47,56.4,56.45,66000.0,56.0613,56.1309,56.0613,56.111,66000.0
2019-02-14 11:45:00,56.46,56.52,56.46,56.51,140780.0,56.121,56.1806,56.121,56.1707,140780.0
2019-02-14 11:50:00,56.49,56.56,56.49,56.54,87540.0,56.1508,56.2204,56.1508,56.2005,87540.0
2019-02-14 11:55:00,56.55,56.58,56.49,56.51,126820.0,56.2104,56.2403,56.1508,56.1707,126820.0
2019-02-14 12:00:00,56.51,56.51,56.45,56.48,24740.0,56.1707,56.1707,56.111,56.1409,24740.0
2019-02-14 12:05:00,56.49,56.56,56.47,56.54,123340.0,56.1508,56.2204,56.1309,56.2005,123340.0
2019-02-14 12:10:00,56.54,56.57,56.52,56.53,110880.0,56.2005,56.2303,56.1806,56.1906,110880.0
2019-02-14 12:15:00,56.55,56.59,56.51,56.59,155400.0,56.2104,56.2502,56.1707,56.2502,155400.0
2019-02-14 12:20:00,56.58,56.63,56.56,56.63,103360.0,56.2403,56.29,56.2204,56.29,103360.0
2019-02-14 12:25:00,56.64,56.72,56.62,56.72,234820.0,56.2999,56.3794,56.28,56.3794,234820.0
2019-02-14 12:30:00,56.75,56.77,56.7,56.71,176520.0,56.4092,56.4291,56.3595,56.3695,176520.0
2019-02-14 12:35:00,56.72,56.78,56.7,56.7,99900.0,56.3794,56.4391,56.3595,56.3595,99900.0
2019-02-14 12:40:00,56.69,56.73,56.67,56.72,134500.0,56.3496,56.3894,56.3297,56.3794,134500.0
2019-02-14 12:45:00,56.74,56.78,56.74,56.75,104920.0,56.3993,56.4391,56.3993,56.4092,104920.0
2019-02-14 12:50:00,56.76,56.79,56.75,56.75,116000.0,56.4192,56.449,56.4092,56.4092,116000.0
2019-02-14 12:55:00,56.77,56.78,56.73,56.77,26980.0,56.4291,56.4391,56.3894,56.4291,26980.0
2019-02-14 13:00:00,56.79,56.81,56.75,56.76,111460.0,56.449,56.4689,56.4092,56.4192,111460.0
2019-02-14 13:05:00,56.75,56.75,56.7,56.72,58940.0,56.4092,56.4092,56.3595,56.3794,58940.0
2019-02-14 13:10:00,56.7,56.73,56.67,56.67,50880.0,56.3595,56.3894,56.3297,56.3297,50880.0
2019-02-14 13:15:00,56.68,56.7,56.66,56.66,22000.0,56.3397,56.3595,56.3198,56.3198,22000.0
2019-02-14 13:20:00,56.66,56.74,56.66,56.73,56260.0,56.3198,56.3993,56.3198,56.3894,56260.0
2019-02-14 13:25:00,56.74,56.77,56.74,56.77,48300.0,56.3993,56.4291,56.3993,56.4291,48300.0
2019-02-14 13:30:00,56.76,56.78,56.75,56.76,56520.0,56.4192,56.4391,56.4092,56.4192,56520.0
2019-02-14 13:35:00,56.75,56.77,56.71,56.71,51660.0,56.4092,56.4291,56.3695,56.3695,51660.0
2019-02-14 13:40:00,56.7,56.71,56.69,56.7,23000.0,56.3595,56.3695,56.3496,56.3595,23000.0
2019-02-14 13:45:00,56.71,56.71,56.67,56.69,65220.0,56.3695,56.3695,56.3297,56.3496,65220.0
2019-02-14 13:50:00,56.69,56.74,56.63,56.64,121400.0,56.3496,56.3993,56.29,56.2999,121400.0
2019-02-14 13:55:00,56.61,56.64,56.6,56.62,106920.0,56.2701,56.2999,56.2601,56.28,106920.0
2019-02-14 14:00:00,56.6,56.61,56.58,56.6,65260.0,56.2601,56.2701,56.2403,56.2601,65260.0
2019-02-14 14:05:00,56.59,56.67,56.58,56.67,64720.0,56.2502,56.3297,56.2403,56.3297,64720.0
2019-02-14 14:10:00,56.68,56.75,56.68,56.7,122880.0,56.3397,56.4092,56.3397,56.3595,122880.0
2019-02-14 14:15:00,56.69,56.72,56.68,56.68,25280.0,56.3496,56.3794,56.3397,56.3397,25280.0
2019-02-14 14:20:00,56.67,56.68,56.64,56.68,44000.0,56.3297,56.3397,56.2999,56.3397,44000.0
2019-02-14 14:25:00,56.68,56.75,56.67,56.68,90000.0,56.3397,56.4092,56.3297,56.3397,90000.0
2019-02-14 14:30:00,56.69,56.69,56.61,56.65,36000.0,56.3496,56.3496,56.2701,56.3098,36000.0
2019-02-14 14:35:00,56.64,56.69,56.63,56.69,33500.0,56.2999,56.3496,56.29,56.3496,33500.0
2019-02-14 14:40:00,56.69,56.71,56.66,56.66,76980.0,56.3496,56.3695,56.3198,56.3198,76980.0
2019-02-14 14:45:00,56.64,56.68,56.62,56.63,46140.0,56.2999,56.3397,56.28,56.29,46140.0
2019-02-14 14:50:00,56.63,56.64,56.58,56.64,52000.0,56.29,56.2999,56.2403,56.2999,52000.0
2019-02-14 14:55:00,56.65,56.65,56.51,56.56,167400.0,56.3098,56.3098,56.1707,56.2204,167400.0
2019-02-14 15:00:00,56.56,56.57,56.52,56.52,96060.0,56.2204,56.2303,56.1806,56.1806,96060.0
2019-02-14 15:05:00,56.54,56.71,56.53,56.53,127740.0,56.2005,56.3695,56.1906,56.1906,127740.0
2019-02-14 15:10:00,56.56,56.57,56.44,56.44,170940.0,56.2204,56.2303,56.1011,56.1011,170940.0
2019-02-14 15:15:00,56.47,56.53,56.46,56.53,40000.0,56.1309,56.1906,56.121,56.1906,40000.0
2019-02-14 15:20:00,56.51,56.52,56.48,56.5,78320.0,56.1707,56.1806,56.1409,56.1607,78320.0
2019-02-14 15:25:00,56.5,56.55,56.48,56.52,64900.0,56.1607,56.2104,56.1409,56.1806,64900.0
2019-02-14 15:30:00,56.51,56.58,56.49,56.57,84700.0,56.1707,56.2403,56.1508,56.2303,84700.0
2019-02-14 15:35:00,56.55,56.59,56.55,56.56,135940.0,56.2104,56.2502,56.2104,56.2204,135940.0
2019-02-14 15:40:00,56.56,56.63,56.52,56.63,145180.0,56.2204,56.29,56.1806,56.29,145180.0
2019-02-14 15:45:00,56.63,56.63,56.5,56.51,207740.0,56.29,56.29,56.1607,56.1707,207740.0
2019-02-14 15:50:00,56.5,56.6,56.48,56.56,362520.0,56.1607,56.2601,56.1409,56.2204,362520.0
2019-02-14 15:55:00,56.58,56.58,56.42,56.46,513900.0,56.2403,56.2403,56.0812,56.121,513900.0
2019-02-15 09:30:00,56.87,56.96,56.5,56.58,3175360.0,56.5285,56.618,56.1607,56.2403,3175360.0
2019-02-15 09:35:00,56.58,56.63,56.38,56.49,325680.0,56.2403,56.29,56.0415,56.1508,325680.0
2019-02-15 09:40:00,56.48,56.51,56.26,56.31,353480.0,56.1409,56.1707,55.9222,55.9719,353480.0
2019-02-15 09:45:00,56.33,56.44,56.21,56.27,304820.0,55.9918,56.1011,55.8725,55.9321,304820.0
2019-02-15 09:50:00,56.23,56.24,56.09,56.12,271300.0,55.8924,55.9023,55.7532,55.783,271300.0
2019-02-15 09:55:00,56.09,56.16,56.03,56.06,259180.0,55.7532,55.8228,55.6936,55.7234,259180.0
2019-02-15 10:00:00,56.07,56.15,55.96,56.03,469920.0,55.7333,55.8128,55.624,55.6936,469920.0
2019-02-15 10:05:00,56.05,56.05,55.94,55.98,164580.0,55.7134,55.7134,55.6041,55.6439,164580.0
2019-02-15 10:10:00,55.95,55.98,55.91,55.96,292840.0,55.614,55.6439,55.5743,55.624,292840.0
2019-02-15 10:15:00,55.97,56.16,55.95,56.15,285880.0,55.6339,55.8228,55.614,55.8128,285880.0
2019-02-15 10:20:00,56.15,56.24,56.14,56.22,253240.0,55.8128,55.9023,55.8029,55.8824,253240.0
2019-02-15 10:25:00,56.24,56.29,56.16,56.19,188660.0,55.9023,55.952,55.8228,55.8526,188660.0
2019-02-15 10:30:00,56.19,56.27,56.19,56.24,155580.0,55.8526,55.9321,55.8526,55.9023,155580.0
2019-02-15 10:35:00,56.24,56.36,56.24,56.36,215380.0,55.9023,56.0216,55.9023,56.0216,215380.0
2019-02-15 10:40:00,56.36,56.42,56.19,56.19,109000.0,56.0216,56.0812,55.8526,55.8526,109000.0
2019-02-15 10:45:00,56.25,56.31,56.24,56.3,68000.0,55.9122,55.9719,55.9023,55.9619,68000.0
2019-02-15 10:50:00,56.26,56.28,56.2,56.25,187360.0,55.9222,55.9421,55.8625,55.9122,187360.0
2019-02-15 10:55:00,56.25,56.32,56.21,56.22,104200.0,55.9122,55.9818,55.8725,55.8824,104200.0
2019-02-15 11:00:00,56.25,56.33,56.25,56.31,101500.0,55.9122,55.9918,55.9122,55.9719,101500.0
2019-02-15 11:05:00,56.34,56.34,56.23,56.24,46000.0,56.0017,56.0017,55.8924,55.9023,46000.0
2019-02-15 11:10:00,56.23,56.24,56.07,56.14,171360.0,55.8924,55.9023,55.7333,55.8029,171360.0
2019-02-15 11:15:00,56.12,56.15,56.0,56.05,81640.0,55.783,55.8128,55.6637,55.7134,81640.0
2019-02-15 11:20:00,56.03,56.04,55.99,56.02,255560.0,55.6936,55.7035,55.6538,55.6836,255560.0
2019-02-15 11:25:00,56.02,56.12,56.02,56.11,89600.0,55.6836,55.783,55.6836,55.7731,89600.0
2019-02-15 11:30:00,56.11,56.13,56.09,56.12,96080.0,55.7731,55.793,55.7532,55.783,96080.0
2019-02-15 11:35:00,56.12,56.12,56.02,56.04,65000.0,55.783,55.783,55.6836,55.7035,65000.0
2019-02-15 11:40:00,56.06,56.11,55.99,55.99,79740.0,55.7234,55.7731,55.6538,55.6538,79740.0
2019-02-15 11:45:00,56.03,56.07,55.97,56.05,95620.0,55.6936,55.7333,55.6339,55.7134,95620.0
2019-02-15 11:50:00,56.04,56.15,56.0,56.15,107460.0,55.7035,55.8128,55.6637,55.8128,107460.0
2019-02-15 11:55:00,56.14,56.16,56.11,56.11,68220.0,55.8029,55.8228,55.7731,55.7731,68220.0
2019-02-15 12:00:00,56.13,56.13,56.06,56.1,28000.0,55.793,55.793,55.7234,55.7631,28000.0
2019-02-15 12:05:00,56.12,56.17,56.09,56.17,63720.0,55.783,55.8327,55.7532,55.8327,63720.0
2019-02-15 12:10:00,56.18,56.24,56.18,56.22,63300.0,55.8427,55.9023,55.8427,55.8824,63300.0
2019-02-15 12:15:00,56.23,56.25,56.2,56.22,37400.0,55.8924,55.9122,55.8625,55.8824,37400.0
2019-02-15 12:20:00,56.2,56.2,56.16,56.16,32600.0,55.8625,55.8625,55.8228,55.8228,32600.0
2019-02-15 12:25:00,56.17,56.27,56.17,56.23,113760.0,55.8327,55.9321,55.8327,55.8924,113760.0
2019-02-15 12:30:00,56.23,56.26,56.2,56.2,62340.0,55.8924,55.9222,55.8625,55.8625,62340.0
2019-02-15 12:35:00,56.2,56.24,56.19,56.19,32680.0,55.8625,55.9023,55.8526,55.8526,32680.0
2019-02-15 12:40:00,56.2,56.2,56.18,56.2,16000.0,55.8625,55.8625,55.8427,55.8625,16000.0
2019-02-15 12:45:00,56.18,56.18,56.13,56.14,20000.0,55.8427,55.8427,55.793,55.8029,20000.0
2019-02-15 12:50:00,56.14,56.14,56.03,56.06,120000.0,55.8029,55.8029,55.6936,55.7234,120000.0
2019-02-15 12:55:00,56.08,56.09,56.05,56.06,58860.0,55.7433,55.7532,55.7134,55.7234,58860.0
2019-02-15 13:00:00,56.04,56.09,56.04,56.06,32000.0,55.7035,55.7532,55.7035,55.7234,32000.0
2019-02-15 13:05:00,56.07,56.07,56.04,56.05,64000.0,55.7333,55.7333,55.7035,55.7134,64000.0
2019-02-15 13:10:00,56.05,56.07,56.0,56.0,151300.0,55.7134,55.7333,55.6637,55.6637,151300.0
2019-02-15 13:15:00,56.01,56.02,56.0,56.01,54140.0,55.6737,55.6836,55.6637,55.6737,54140.0
2019-02-15 13:20:00,56.0,56.01,55.99,56.0,78200.0,55.6637,55.6737,55.6538,55.6637,78200.0
2019-02-15 13:25:00,56.01,56.01,55.93,55.97,154920.0,55.6737,55.6737,55.5942,55.6339,154920.0
2019-02-15 13:30:00,55.97,56.01,55.97,56.01,94820.0,55.6339,55.6737,55.6339,55.6737,94820.0
2019-02-15 13:35:00,56.0,56.02,55.93,55.93,75220.0,55.6637,55.6836,55.5942,55.5942,75220.0
2019-02-15 13:40:00,55.95,55.96,55.9,55.91,158060.0,55.614,55.624,55.5643,55.5743,158060.0
2019-02-15 13:45:00,55.9,55.95,55.89,55.9,122580.0,55.5643,55.614,55.5544,55.5643,122580.0
2019-02-15 13:50:00,55.9,55.95,55.9,55.94,89500.0,55.5643,55.614,55.5643,55.6041,89500.0
2019-02-15 13:55:00,55.93,55.95,55.9,55.95,57300.0,55.5942,55.614,55.5643,55.614,57300.0
2019-02-15 14:00:00,55.95,55.99,55.95,55.95,77280.0,55.614,55.6538,55.614,55.614,77280.0
2019-02-15 14:05:00,55.97,56.0,55.95,55.99,35400.0,55.6339,55.6637,55.614,55.6538,35400.0
2019-02-15 14:10:00,55.97,55.99,55.95,55.96,43580.0,55.6339,55.6538,55.614,55.624,43580.0
2019-02-15 14:15:00,55.97,55.99,55.96,55.98,108640.0,55.6339,55.6538,55.624,55.6439,108640.0
2019-02-15 14:20:00,55.96,55.98,55.96,55.98,38400.0,55.624,55.6439,55.624,55.6439,38400.0
2019-02-15 14:25:00,55.98,56.02,55.96,55.97,70500.0,55.6439,55.6836,55.624,55.6339,70500.0
2019-02-15 14:30:00,55.99,56.0,55.96,56.0,145000.0,55.6538,55.6637,55.624,55.6637,145000.0
2019-02-15 14:35:00,56.01,56.06,56.0,56.04,82480.0,55.6737,55.7234,55.6637,55.7035,82480.0
2019-02-15 14:40:00,56.04,56.09,56.04,56.08,60000.0,55.7035,55.7532,55.7035,55.7433,60000.0
2019-02-15 14:45:00,56.07,56.11,56.07,56.09,99920.0,55.7333,55.7731,55.7333,55.7532,99920.0
2019-02-15 14:50:00,56.1,56.12,56.08,56.09,122820.0,55.7631,55.783,55.7433,55.7532,122820.0
2019-02-15 14:55:00,56.09,56.11,56.05,56.1,118080.0,55.7532,55.7731,55.7134,55.7631,118080.0
2019-02-15 15:00:00,56.1,56.1,56.06,56.1,77680.0,55.7631,55.7631,55.7234,55.7631,77680.0
2019-02-15 15:05:00,56.09,56.09,56.03,56.03,88660.0,55.7532,55.7532,55.6936,55.6936,88660.0
2019-02-15 15:10:00,56.02,56.04,55.93,55.94,209060.0,55.6836,55.7035,55.5942,55.6041,209060.0
2019-02-15 15:15:00,55.94,55.96,55.91,55.95,210760.0,55.6041,55.624,55.5743,55.614,210760.0
2019-02-15 15:20:00,55.95,55.96,55.95,55.95,101420.0,55.614,55.624,55.614,55.614,101420.0
2019-02-15 15:25:00,55.95,55.96,55.9,55.92,181040.0,55.614,55.624,55.5643,55.5842,181040.0
2019-02-15 15:30:00,55.92,55.94,55.89,55.94,241680.0,55.5842,55.6041,55.5544,55.6041,241680.0
2019-02-15 15:35:00,55.95,55.97,55.94,55.95,228500.0,55.614,55.6339,55.6041,55.614,228500.0
2019-02-15 15:40:00,55.95,55.99,55.94,55.95,265400.0,55.614,55.6538,55.6041,55.614,265400.0
2019-02-15 15:45:00,55.96,56.03,55.95,55.99,398100.0,55.624,55.6936,55.614,55.6538,398100.0
2019-02-15 15:50:00,55.98,55.99,55.84,55.86,661060.0,55.6439,55.6538,55.5047,55.5246,661060.0
2019-02-15 15:55:00,55.88,56.01,55.87,55.98,870540.0,55.5445,55.6737,55.5345,55.6439,870540.0
2019-02-19 09:30:00,55.83,56.02,55.83,55.94,789440.0,55.4948,55.6836,55.4948,55.6041,789440.0
2019-02-19 09:35:00,55.99,56.22,55.99,56.19,282540.0,55.6538,55.8824,55.6538,55.8526,282540.0
2019-02-19 09:40:00,56.17,56.23,56.14,56.21,224400.0,55.8327,55.8924,55.8029,55.8725,224400.0
2019-02-19 09:45:00,56.19,56.27,56.19,56.23,214920.0,55.8526,55.9321,55.8526,55.8924,214920.0
2019-02-19 09:50:00,56.23,56.3,56.2,56.21,273000.0,55.8924,55.9619,55.8625,55.8725,273000.0
2019-02-19 09:55:00,56.19,56.26,56.19,56.23,155580.0,55.8526,55.9222,55.8526,55.8924,155580.0
2019-02-19 10:00:00,56.23,56.31,56.2,56.3,223260.0,55.8924,55.9719,55.8625,55.9619,223260.0
2019-02-19 10:05:00,56.31,56.39,56.3,56.3,167460.0,55.9719,56.0514,55.9619,55.9619,167460.0
2019-02-19 10:10:00,56.3,56.39,56.3,56.39,77100.0,55.9619,56.0514,55.9619,56.0514,77100.0
2019-02-19 10:15:00,56.36,56.38,56.33,56.33,115020.0,56.0216,56.0415,55.9918,55.9918,115020.0
2019-02-19 10:20:00,56.35,56.36,56.29,56.33,119320.0,56.0116,56.0216,55.952,55.9918,119320.0
2019-02-19 10:25:00,56.33,56.42,56.33,56.4,148780.0,55.9918,56.0812,55.9918,56.0613,148780.0
2019-02-19 10:30:00,56.4,56.42,56.32,56.35,239000.0,56.0613,56.0812,55.9818,56.0116,239000.0
2019-02-19 10:35:00,56.34,56.39,56.32,56.35,135680.0,56.0017,56.0514,55.9818,56.0116,135680.0
2019-02-19 10:40:00,56.36,56.4,56.34,56.36,100000.0,56.0216,56.0613,56.0017,56.0216,100000.0
2019-02-19 10:45:00,56.35,56.35,56.28,56.28,97560.0,56.0116,56.0116,55.9421,55.9421,97560.0
2019-02-19 10:50:00,56.28,56.33,56.28,56.31,38000.0,55.9421,55.9918,55.9421,55.9719,38000.0
2019-02-19 10:55:00,56.33,56.33,56.28,56.33,50500.0,55.9918,55.9918,55.9421,55.9918,50500.0
2019-02-19 11:00:00,56.32,56.35,56.29,56.32,61000.0,55.9818,56.0116,55.952,55.9818,61000.0
2019-02-19 11:05:00,56.32,56.33,56.26,56.29,124240.0,55.9818,55.9918,55.9222,55.952,124240.0
2019-02-19 11:10:00,56.29,56.31,56.27,56.3,74320.0,55.952,55.9719,55.9321,55.9619,74320.0
2019-02-19 11:15:00,56.3,56.31,56.28,56.3,38000.0,55.9619,55.9719,55.9421,55.9619,38000.0
2019-02-19 11:20:00,56.3,56.31,56.28,56.3,54000.0,55.9619,55.9719,55.9421,55.9619,54000.0
2019-02-19 11:25:00,56.3,56.3,56.23,56.23,86500.0,55.9619,55.9619,55.8924,55.8924,86500.0
2019-02-19 11:30:00,56.22,56.29,56.22,56.29,63140.0,55.8824,55.952,55.8824,55.952,63140.0
2019-02-19 11:35:00,56.28,56.35,56.28,56.33,59200.0,55.9421,56.0116,55.9421,55.9918,59200.0
2019-02-19 11:40:00,56.33,56.35,56.31,56.34,257420.0,55.9918,56.0116,55.9719,56.0017,257420.0
2019-02-19 11:45:00,56.34,56.37,56.29,56.29,143660.0,56.0017,56.0315,55.952,55.952,143660.0
2019-02-19 11:50:00,56.29,56.31,56.27,56.3,50000.0,55.952,55.9719,55.9321,55.9619,50000.0
2019-02-19 11:55:00,56.31,56.36,56.31,56.36,49660.0,55.9719,56.0216,55.9719,56.0216,49660.0
2019-02-19 12:00:00,56.35,56.39,56.34,56.36,98000.0,56.0116,56.0514,56.0017,56.0216,98000.0
2019-02-19 12:05:00,56.36,56.38,56.34,56.35,41260.0,56.0216,56.0415,56.0017,56.0116,41260.0
2019-02-19 12:10:00,56.34,56.36,56.29,56.32,100000.0,56.0017,56.0216,55.952,55.9818,100000.0
2019-02-19 12:15:00,56.3,56.31,56.27,56.3,66520.0,55.9619,55.9719,55.9321,55.9619,66520.0
2019-02-19 12:20:00,56.33,56.34,56.31,56.31,32300.0,55.9918,56.0017,55.9719,55.9719,32300.0
2019-02-19 12:25:00,56.3,56.33,56.3,56.33,56800.0,55.9619,55.9918,55.9619,55.9918,56800.0
2019-02-19 12:30:00,56.32,56.32,56.25,56.28,76160.0,55.9818,55.9818,55.9122,55.9421,76160.0
2019-02-19 12:35:00,56.27,56.29,56.26,56.28,62760.0,55.9321,55.952,55.9222,55.9421,62760.0
2019-02-19 12:40:00,56.27,56.28,56.25,56.25,127900.0,55.9321,55.9421,55.9122,55.9122,127900.0
2019-02-19 12:45:00,56.24,56.27,56.24,56.25,60580.0,55.9023,55.9321,55.9023,55.9122,60580.0
2019-02-19 12:50:00,56.24,56.25,56.21,56.21,63400.0,55.9023,55.9122,55.8725,55.8725,63400.0
2019-02-19 12:55:00,56.22,56.23,56.17,56.17,32000.0,55.8824,55.8924,55.8327,55.8327,32000.0
2019-02-19 13:00:00,56.18,56.2,56.17,56.19,25600.0,55.8427,55.8625,55.8327,55.8526,25600.0
2019-02-19 13:05:00,56.18,56.18,56.16,56.18,60800.0,55.8427,55.8427,55.8228,55.8427,60800.0
2019-02-19 13:10:00,56.19,56.22,56.17,56.22,64400.0,55.8526,55.8824,55.8327,55.8824,64400.0
2019-02-19 13:15:00,56.23,56.24,56.21,56.24,142560.0,55.8924,55.9023,55.8725,55.9023,142560.0
2019-02-19 13:20:00,56.24,56.28,56.24,56.25,64000.0,55.9023,55.9421,55.9023,55.9122,64000.0
2019-02-19 13:25:00,56.24,56.26,56.22,56.23,30000.0,55.9023,55.9222,55.8824,55.8924,30000.0
2019-02-19 13:30:00,56.2,56.22,56.17,56.21,43320.0,55.8625,55.8824,55.8327,55.8725,43320.0
2019-02-19 13:35:00,56.22,56.23,56.21,56.23,38160.0,55.8824,55.8924,55.8725,55.8924,38160.0
2019-02-19 13:40:00,56.21,56.21,56.17,56.19,63260.0,55.8725,55.8725,55.8327,55.8526,63260.0
2019-02-19 13:45:00,56.21,56.21,56.18,56.18,16000.0,55.8725,55.8725,55.8427,55.8427,16000.0
2019-02-19 13:50:00,56.18,56.19,56.15,56.15,46000.0,55.8427,55.8526,55.8128,55.8128,46000.0
2019-02-19 13:55:00,56.16,56.16,56.14,56.15,45120.0,55.8228,55.8228,55.8029,55.8128,45120.0
2019-02-19 14:00:00,56.15,56.16,56.14,56.15,73700.0,55.8128,55.8228,55.8029,55.8128,73700.0
2019-02-19 14:05:00,56.16,56.28,56.16,56.28,104000.0,55.8228,55.9421,55.8228,55.9421,104000.0
2019-02-19 14:10:00,56.26,56.29,56.24,56.27,36160.0,55.9222,55.952,55.9023,55.9321,36160.0
2019-02-19 14:15:00,56.27,56.28,56.25,56.25,48040.0,55.9321,55.9421,55.9122,55.9122,48040.0
2019-02-19 14:20:00,56.25,56.27,56.24,56.26,71180.0,55.9122,55.9321,55.9023,55.9222,71180.0
2019-02-19 14:25:00,56.27,56.3,56.27,56.29,63000.0,55.9321,55.9619,55.9321,55.952,63000.0
2019-02-19 14:30:00,56.29,56.32,56.28,56.3,87700.0,55.952,55.9818,55.9421,55.9619,87700.0
2019-02-19 14:35:00,56.32,56.36,56.32,56.35,67000.0,55.9818,56.0216,55.9818,56.0116,67000.0
2019-02-19 14:40:00,56.38,56.41,56.37,56.41,87700.0,56.0415,56.0713,56.0315,56.0713,87700.0
2019-02-19 14:45:00,56.4,56.42,56.39,56.41,45000.0,56.0613,56.0812,56.0514,56.0713,45000.0
2019-02-19 14:50:00,56.41,56.46,56.41,56.45,225260.0,56.0713,56.121,56.0713,56.111,225260.0
2019-02-19 14:55:00,56.45,56.48,56.45,56.45,70600.0,56.111,56.1409,56.111,56.111,70600.0
2019-02-19 15:00:00,56.43,56.45,56.41,56.44,137320.0,56.0912,56.111,56.0713,56.1011,137320.0
2019-02-19 15:05:00,56.45,56.47,56.45,56.46,56920.0,56.111,56.1309,56.111,56.121,56920.0
2019-02-19 15:10:00,56.47,56.47,56.42,56.43,133220.0,56.1309,56.1309,56.0812,56.0912,133220.0
2019-02-19 15:15:00,56.44,56.44,56.4,56.41,102300.0,56.1011,56.1011,56.0613,56.0713,102300.0
2019-02-19 15:20:00,56.42,56.43,56.39,56.39,79900.0,56.0812,56.0912,56.0514,56.0514,79900.0
2019-02-19 15:25:00,56.41,56.41,56.34,56.35,49200.0,56.0713,56.0713,56.0017,56.0116,49200.0
2019-02-19 15:30:00,56.35,56.38,56.33,56.36,79520.0,56.0116,56.0415,55.9918,56.0216,79520.0
2019-02-19 15:35:00,56.38,56.4,56.36,56.36,127860.0,56.0415,56.0613,56.0216,56.0216,127860.0
2019-02-19 15:40:00,56.35,56.41,56.34,56.39,116360.0,56.0116,56.0713,56.0017,56.0514,116360.0
2019-02-19 15:45:00,56.38,56.4,56.3,56.3,160600.0,56.0415,56.0613,55.9619,55.9619,160600.0
2019-02-19 15:50:00,56.28,56.35,56.27,56.33,261960.0,55.9421,56.0116,55.9321,55.9918,261960.0
2019-02-19 15:55:00,56.32,56.36,56.26,56.33,697860.0,55.9818,56.0216,55.9222,55.9918,697860.0
2019-02-20 09:30:00,56.44,56.47,56.32,56.39,651200.0,56.1011,56.1309,55.9818,56.0514,651200.0
2019-02-20 09:35:00,56.35,56.46,56.3,56.43,181460.0,56.0116,56.121,55.9619,56.0912,181460.0
2019-02-20 09:40:00,56.41,56.53,56.4,56.45,318720.0,56.0713,56.1906,56.0613,56.111,318720.0
2019-02-20 09:45:00,56.45,56.48,56.35,56.37,159720.0,56.111,56.1409,56.0116,56.0315,159720.0
2019-02-20 09:50:00,56.4,56.5,56.4,56.43,153660.0,56.0613,56.1607,56.0613,56.0912,153660.0
2019-02-20 09:55:00,56.45,56.45,56.36,56.4,174860.0,56.111,56.111,56.0216,56.0613,174860.0
2019-02-20 10:00:00,56.4,56.4,56.37,56.38,49440.0,56.0613,56.0613,56.0315,56.0415,49440.0
2019-02-20 10:05:00,56.38,56.38,56.33,56.34,85480.0,56.0415,56.0415,55.9918,56.0017,85480.0
2019-02-20 10:10:00,56.33,56.36,56.27,56.29,43200.0,55.9918,56.0216,55.9321,55.952,43200.0
2019-02-20 10:15:00,56.27,56.35,56.25,56.32,192100.0,55.9321,56.0116,55.9122,55.9818,192100.0
2019-02-20 10:20:00,56.33,56.34,56.32,56.33,37660.0,55.9918,56.0017,55.9818,55.9918,37660.0
2019-02-20 10:25:00,56.3,56.41,56.3,56.4,50160.0,55.9619,56.0713,55.9619,56.0613,50160.0
2019-02-20 10:30:00,56.4,56.42,56.38,56.42,100880.0,56.0613,56.0812,56.0415,56.0812,100880.0
2019-02-20 10:35:00,56.42,56.42,56.37,56.4,97160.0,56.0812,56.0812,56.0315,56.0613,97160.0
2019-02-20 10:40:00,56.43,56.48,56.41,56.45,170180.0,56.0912,56.1409,56.0713,56.111,170180.0
2019-02-20 10:45:00,56.43,56.44,56.38,56.39,66860.0,56.0912,56.1011,56.0415,56.0514,66860.0
2019-02-20 10:50:00,56.4,56.45,56.4,56.45,20000.0,56.0613,56.111,56.0613,56.111,20000.0
2019-02-20 10:55:00,56.44,56.46,56.43,56.43,30000.0,56.1011,56.121,56.0912,56.0912,30000.0
2019-02-20 11:00:00,56.44,56.46,56.38,56.41,204160.0,56.1011,56.121,56.0415,56.0713,204160.0
2019-02-20 11:05:00,56.4,56.48,56.4,56.48,123520.0,56.0613,56.1409,56.0613,56.1409,123520.0
2019-02-20 11:10:00,56.48,56.5,56.47,56.5,168080.0,56.1409,56.1607,56.1309,56.1607,168080.0
2019-02-20 11:15:00,56.49,56.51,56.46,56.5,173200.0,56.1508,56.1707,56.121,56.1607,173200.0
2019-02-20 11:20:00,56.51,56.51,56.45,56.46,68060.0,56.1707,56.1707,56.111,56.121,68060.0
2019-02-20 11:25:00,56.46,56.48,56.43,56.45,58400.0,56.121,56.1409,56.0912,56.111,58400.0
2019-02-20 11:30:00,56.46,56.47,56.44,56.47,56000.0,56.121,56.1309,56.1011,56.1309,56000.0
2019-02-20 11:35:00,56.46,56.49,56.45,56.47,66000.0,56.121,56.1508,56.111,56.1309,66000.0
2019-02-20 11:40:00,56.49,56.54,56.48,56.54,124300.0,56.1508,56.2005,56.1409,56.2005,124300.0
2019-02-20 11:45:00,56.53,56.53,56.51,56.52,33540.0,56.1906,56.1906,56.1707,56.1806,33540.0
2019-02-20 11:50:00,56.51,56.53,56.49,56.53,44000.0,56.1707,56.1906,56.1508,56.1906,44000.0
2019-02-20 11:55:00,56.51,56.52,56.51,56.52,12100.0,56.1707,56.1806,56.1707,56.1806,12100.0
2019-02-20 12:00:00,56.52,56.55,56.51,56.53,64100.0,56.1806,56.2104,56.1707,56.1906,64100.0
2019-02-20 12:05:00,56.52,56.52,56.4,56.45,206360.0,56.1806,56.1806,56.0613,56.111,206360.0
2019-02-20 12:10:00,56.45,56.47,56.44,56.44,54200.0,56.111,56.1309,56.1011,56.1011,54200.0
2019-02-20 12:15:00,56.47,56.47,56.42,56.42,72400.0,56.1309,56.1309,56.0812,56.0812,72400.0
2019-02-20 12:20:00,56.43,56.44,56.38,56.38,30260.0,56.0912,56.1011,56.0415,56.0415,30260.0
2019-02-20 12:25:00,56.37,56.37,56.14,56.14,240480.0,56.0315,56.0315,55.8029,55.8029,240480.0
2019-02-20 12:30:00,56.16,56.19,56.13,56.15,133840.0,55.8228,55.8526,55.793,55.8128,133840.0
2019-02-20 12:35:00,56.14,56.23,56.14,56.22,66780.0,55.8029,55.8924,55.8029,55.8824,66780.0
2019-02-20 12:40:00,56.23,56.24,56.19,56.2,82000.0,55.8924,55.9023,55.8526,55.8625,82000.0
2019-02-20 12:45:00,56.21,56.21,56.15,56.15,118960.0,55.8725,55.8725,55.8128,55.8128,118960.0
2019-02-20 12:50:00,56.15,56.15,55.99,56.0,303460.0,55.8128,55.8128,55.6538,55.6637,303460.0
2019-02-20 12:55:00,55.96,56.07,55.91,56.05,215180.0,55.624,55.7333,55.5743,55.7134,215180.0
2019-02-20 13:00:00,56.06,56.15,56.05,56.14,115520.0,55.7234,55.8128,55.7134,55.8029,115520.0
2019-02-20 13:05:00,56.15,56.22,56.15,56.21,68120.0,55.8128,55.8824,55.8128,55.8725,68120.0
2019-02-20 13:10:00,56.21,56.28,56.2,56.25,77860.0,55.8725,55.9421,55.8625,55.9122,77860.0
2019-02-20 13:15:00,56.26,56.26,56.21,56.21,31200.0,55.9222,55.9222,55.8725,55.8725,31200.0
2019-02-20 13:20:00,56.21,56.25,56.21,56.25,66940.0,55.8725,55.9122,55.8725,55.9122,66940.0
2019-02-20 13:25:00,56.25,56.3,56.23,56.29,65740.0,55.9122,55.9619,55.8924,55.952,65740.0
2019-02-20 13:30:00,56.3,56.3,56.23,56.23,55200.0,55.9619,55.9619,55.8924,55.8924,55200.0
2019-02-20 13:35:00,56.21,56.22,56.2,56.2,39540.0,55.8725,55.8824,55.8625,55.8625,39540.0
2019-02-20 13:40:00,56.21,56.21,56.15,56.17,82060.0,55.8725,55.8725,55.8128,55.8327,82060.0
2019-02-20 13:45:00,56.17,56.2,56.17,56.19,28120.0,55.8327,55.8625,55.8327,55.8526,28120.0
2019-02-20 13:50:00,56.18,56.31,56.18,56.3,72000.0,55.8427,55.9719,55.8427,55.9619,72000.0
2019-02-20 13:55:00,56.3,56.33,56.19,56.23,233820.0,55.9619,55.9918,55.8526,55.8924,233820.0
2019-02-20 14:00:00,56.21,56.23,56.02,56.04,348500.0,55.8725,55.8924,55.6836,55.7035,348500.0
2019-02-20 14:05:00,56.05,56.32,56.02,56.1,231100.0,55.7134,55.9818,55.6836,55.7631,231100.0
2019-02-20 14:10:00,56.12,56.12,55.94,55.96,327400.0,55.783,55.783,55.6041,55.624,327400.0
2019-02-20 14:15:00,56.0,56.04,55.81,55.84,181680.0,55.6637,55.7035,55.4749,55.5047,181680.0
2019-02-20 14:20:00,55.82,55.84,55.59,55.62,544460.0,55.4848,55.5047,55.2562,55.286,544460.0
2019-02-20 14:25:00,55.64,55.73,55.63,55.73,338100.0,55.3059,55.3954,55.296,55.3954,338100.0
2019-02-20 14:30:00,55.75,56.01,55.75,55.98,248580.0,55.4152,55.6737,55.4152,55.6439,248580.0
2019-02-20 14:35:00,55.92,55.97,55.87,55.9,122680.0,55.5842,55.6339,55.5345,55.5643,122680.0
2019-02-20 14:40:00,55.88,55.99,55.86,55.91,147460.0,55.5445,55.6538,55.5246,55.5743,147460.0
2019-02-20 14:45:00,55.91,55.96,55.87,55.94,60520.0,55.5743,55.624,55.5345,55.6041,60520.0
2019-02-20 14:50:00,55.92,56.04,55.92,55.99,106960.0,55.5842,55.7035,55.5842,55.6538,106960.0
2019-02-20 14:55:00,55.99,55.99,55.91,55.94,83500.0,55.6538,55.6538,55.5743,55.6041,83500.0
2019-02-20 15:00:00,55.92,55.98,55.89,55.91,74400.0,55.5842,55.6439,55.5544,55.5743,74400.0
2019-02-20 15:05:00,55.93,55.95,55.89,55.95,82720.0,55.5942,55.614,55.5544,55.614,82720.0
2019-02-20 15:10:00,55.97,56.02,55.9,55.91,66000.0,55.6339,55.6836,55.5643,55.5743,66000.0
2019-02-20 15:15:00,55.91,56.03,55.91,55.97,70580.0,55.5743,55.6936,55.5743,55.6339,70580.0
2019-02-20 15:20:00,56.01,56.07,56.01,56.06,115880.0,55.6737,55.7333,55.6737,55.7234,115880.0
2019-02-20 15:25:00,56.07,56.08,56.0,56.01,90000.0,55.7333,55.7433,55.6637,55.6737,90000.0
2019-02-20 15:30:00,56.0,56.03,55.98,56.01,128460.0,55.6637,55.6936,55.6439,55.6737,128460.0
2019-02-20 15:35:00,56.01,56.04,55.97,56.04,170000.0,55.6737,55.7035,55.6339,55.7035,170000.0
2019-02-20 15:40:00,56.04,56.16,56.04,56.16,292200.0,55.7035,55.8228,55.7035,55.8228,292200.0
2019-02-20 15:45:00,56.14,56.15,56.02,56.02,242480.0,55.8029,55.8128,55.6836,55.6836,242480.0
2019-02-20 15:50:00,56.02,56.1,55.97,56.1,220480.0,55.6836,55.7631,55.6339,55.7631,220480.0
2019-02-20 15:55:00,56.08,56.08,55.94,56.05,477680.0,55.7433,55.7433,55.6041,55.7134,477680.0
2019-02-21 09:30:00,55.94,55.96,55.63,55.64,765940.0,55.6041,55.624,55.296,55.3059,765940.0
2019-02-21 09:35:00,55.64,55.66,55.31,55.52,543920.0,55.3059,55.3258,54.9779,55.1866,543920.0
2019-02-21 09:40:00,55.54,55.62,55.39,55.4,513180.0,55.2065,55.286,55.0574,55.0673,513180.0
2019-02-21 09:45:00,55.38,55.39,55.17,55.17,474220.0,55.0475,55.0574,54.8387,54.8387,474220.0
2019-02-21 09:50:00,55.17,55.25,55.14,55.14,454500.0,54.8387,54.9182,54.8089,54.8089,454500.0
2019-02-21 09:55:00,55.16,55.29,55.09,55.29,490540.0,54.8288,54.958,54.7592,54.958,490540.0
2019-02-21 10:00:00,55.27,55.29,55.18,55.27,458700.0,54.9381,54.958,54.8487,54.9381,458700.0
2019-02-21 10:05:00,55.3,55.31,55.19,55.21,438900.0,54.9679,54.9779,54.8586,54.8785,438900.0
2019-02-21 10:10:00,55.19,55.21,55.02,55.07,405480.0,54.8586,54.8785,54.6896,54.7393,405480.0
2019-02-21 10:15:00,55.08,55.17,55.07,55.1,239700.0,54.7493,54.8387,54.7393,54.7691,239700.0
2019-02-21 10:20:00,55.11,55.11,55.0,55.05,215860.0,54.7791,54.7791,54.6697,54.7194,215860.0
2019-02-21 10:25:00,55.04,55.1,55.03,55.08,243360.0,54.7095,54.7691,54.6996,54.7493,243360.0
2019-02-21 10:30:00,55.09,55.15,55.08,55.14,245380.0,54.7592,54.8188,54.7493,54.8089,245380.0
2019-02-21 10:35:00,55.13,55.13,55.0,55.06,263160.0,54.799,54.799,54.6697,54.7294,263160.0
2019-02-21 10:40:00,55.06,55.08,55.0,55.05,160160.0,54.7294,54.7493,54.6697,54.7194,160160.0
2019-02-21 10:45:00,55.04,55.11,55.02,55.08,137080.0,54.7095,54.7791,54.6896,54.7493,137080.0
2019-02-21 10:50:00,55.05,55.12,55.03,55.1,219880.0,54.7194,54.789,54.6996,54.7691,219880.0
2019-02-21 10:55:00,55.12,55.15,55.1,55.14,172200.0,54.789,54.8188,54.7691,54.8089,172200.0
2019-02-21 11:00:00,55.16,55.23,55.07,55.21,188760.0,54.8288,54.8984,54.7393,54.8785,188760.0
2019-02-21 11:05:00,55.22,55.29,55.21,55.29,230040.0,54.8884,54.958,54.8785,54.958,230040.0
2019-02-21 11:10:00,55.29,55.33,55.25,55.32,263580.0,54.958,54.9978,54.9182,54.9878,263580.0
2019-02-21 11:15:00,55.33,55.34,55.28,55.3,204760.0,54.9978,55.0077,54.9481,54.9679,204760.0
2019-02-21 11:20:00,55.29,55.3,55.25,55.28,123900.0,54.958,54.9679,54.9182,54.9481,123900.0
2019-02-21 11:25:00,55.27,55.39,55.25,55.29,373640.0,54.9381,55.0574,54.9182,54.958,373640.0
2019-02-21 11:30:00,55.34,55.4,55.33,55.39,120460.0,55.0077,55.0673,54.9978,55.0574,120460.0
2019-02-21 11:35:00,55.4,55.4,55.34,55.34,121760.0,55.0673,55.0673,55.0077,55.0077,121760.0
2019-02-21 11:40:00,55.35,55.36,55.29,55.29,71720.0,55.0176,55.0276,54.958,54.958,71720.0
2019-02-21 11:45:00,55.3,55.3,55.22,55.25,129420.0,54.9679,54.9679,54.8884,54.9182,129420.0
2019-02-21 11:50:00,55.24,55.3,55.21,55.28,94020.0,54.9083,54.9679,54.8785,54.9481,94020.0
2019-02-21 11:55:00,55.27,55.39,55.27,55.36,143300.0,54.9381,55.0574,54.9381,55.0276,143300.0
2019-02-21 12:00:00,55.36,55.45,55.36,55.42,136360.0,55.0276,55.117,55.0276,55.0872,136360.0
2019-02-21 12:05:00,55.41,55.45,55.38,55.4,112100.0,55.0773,55.117,55.0475,55.0673,112100.0
2019-02-21 12:10:00,55.41,55.42,55.39,55.42,23000.0,55.0773,55.0872,55.0574,55.0872,23000.0
2019-02-21 12:15:00,55.4,55.43,55.39,55.43,58980.0,55.0673,55.0972,55.0574,55.0972,58980.0
2019-02-21 12:20:00,55.41,55.52,55.4,55.5,136800.0,55.0773,55.1866,55.0673,55.1667,136800.0
2019-02-21 12:25:00,55.52,55.55,55.49,55.49,121600.0,55.1866,55.2164,55.1568,55.1568,121600.0
2019-02-21 12:30:00,55.49,55.57,55.48,55.51,131400.0,55.1568,55.2363,55.1469,55.1767,131400.0
2019-02-21 12:35:00,55.51,55.51,55.45,55.47,83160.0,55.1767,55.1767,55.117,55.1369,83160.0
2019-02-21 12:40:00,55.47,55.52,55.47,55.48,67800.0,55.1369,55.1866,55.1369,55.1469,67800.0
2019-02-21 12:45:00,55.51,55.55,55.5,55.53,164440.0,55.1767,55.2164,55.1667,55.1966,164440.0
2019-02-21 12:50:00,55.54,55.57,55.53,55.57,98460.0,55.2065,55.2363,55.1966,55.2363,98460.0
2019-02-21 12:55:00,55.57,55.59,55.55,55.57,52320.0,55.2363,55.2562,55.2164,55.2363,52320.0
2019-02-21 13:00:00,55.58,55.58,55.5,55.53,64540.0,55.2463,55.2463,55.1667,55.1966,64540.0
2019-02-21 13:05:00,55.53,55.54,55.51,55.53,56640.0,55.1966,55.2065,55.1767,55.1966,56640.0
2019-02-21 13:10:00,55.52,55.52,55.5,55.52,16000.0,55.1866,55.1866,55.1667,55.1866,16000.0
2019-02-21 13:15:00,55.5,55.5,55.45,55.45,55780.0,55.1667,55.1667,55.117,55.117,55780.0
2019-02-21 13:20:00,55.46,55.49,55.44,55.47,64460.0,55.127,55.1568,55.1071,55.1369,64460.0
2019-02-21 13:25:00,55.46,55.46,55.38,55.41,95420.0,55.127,55.127,55.0475,55.0773,95420.0
2019-02-21 13:30:00,55.43,55.43,55.32,55.36,176720.0,55.0972,55.0972,54.9878,55.0276,176720.0
2019-02-21 13:35:00,55.36,55.37,55.31,55.35,49000.0,55.0276,55.0375,54.9779,55.0176,49000.0
2019-02-21 13:40:00,55.35,55.41,55.34,55.34,87660.0,55.0176,55.0773,55.0077,55.0077,87660.0
2019-02-21 13:45:00,55.34,55.39,55.34,55.38,35100.0,55.0077,55.0574,55.0077,55.0475,35100.0
2019-02-21 13:50:00,55.39,55.39,55.31,55.38,129960.0,55.0574,55.0574,54.9779,55.0475,129960.0
2019-02-21 13:55:00,55.36,55.4,55.36,55.37,60060.0,55.0276,55.0673,55.0276,55.0375,60060.0
2019-02-21 14:00:00,55.38,55.4,55.34,55.34,57560.0,55.0475,55.0673,55.0077,55.0077,57560.0
2019-02-21 14:05:00,55.34,55.34,55.28,55.3,71040.0,55.0077,55.0077,54.9481,54.9679,71040.0
2019-02-21 14:10:00,55.27,55.27,55.19,55.21,120140.0,54.9381,54.9381,54.8586,54.8785,120140.0
2019-02-21 14:15:00,55.2,55.2,55.11,55.12,153800.0,54.8685,54.8685,54.7791,54.789,153800.0
2019-02-21 14:20:00,55.11,55.13,55.03,55.05,296620.0,54.7791,54.799,54.6996,54.7194,296620.0
2019-02-21 14:25:00,55.04,55.12,54.99,55.08,278160.0,54.7095,54.789,54.6598,54.7493,278160.0
2019-02-21 14:30:00,55.09,55.16,55.06,55.1,181660.0,54.7592,54.8288,54.7294,54.7691,181660.0
2019-02-21 14:35:00,55.1,55.13,55.08,55.08,40000.0,54.7691,54.799,54.7493,54.7493,40000.0
2019-02-21 14:40:00,55.08,55.14,55.08,55.13,106200.0,54.7493,54.8089,54.7493,54.799,106200.0
2019-02-21 14:45:00,55.12,55.14,55.02,55.05,190020.0,54.789,54.8089,54.6896,54.7194,190020.0
2019-02-21 14:50:00,55.04,55.06,54.99,55.04,123420.0,54.7095,54.7294,54.6598,54.7095,123420.0
2019-02-21 14:55:00,55.02,55.06,55.01,55.05,87760.0,54.6896,54.7294,54.6797,54.7194,87760.0
2019-02-21 15:00:00,55.04,55.1,55.04,55.08,64000.0,54.7095,54.7691,54.7095,54.7493,64000.0
2019-02-21 15:05:00,55.07,55.08,55.05,55.05,145000.0,54.7393,54.7493,54.7194,54.7194,145000.0
2019-02-21 15:10:00,55.05,55.07,54.99,55.0,163820.0,54.7194,54.7393,54.6598,54.6697,163820.0
2019-02-21 15:15:00,55.01,55.02,54.95,54.97,287020.0,54.6797,54.6896,54.62,54.6399,287020.0
2019-02-21 15:20:00,54.98,55.01,54.96,54.98,207620.0,54.6499,54.6797,54.63,54.6499,207620.0
2019-02-21 15:25:00,54.99,54.99,54.95,54.98,293860.0,54.6598,54.6598,54.62,54.6499,293860.0
2019-02-21 15:30:00,54.98,55.0,54.9,54.95,344120.0,54.6499,54.6697,54.5703,54.62,344120.0
2019-02-21 15:35:00,54.94,55.0,54.93,54.99,439480.0,54.6101,54.6697,54.6002,54.6598,439480.0
2019-02-21 15:40:00,55.0,55.0,54.94,54.99,330920.0,54.6697,54.6697,54.6101,54.6598,330920.0
2019-02-21 15:45:00,55.01,55.12,55.0,55.1,368320.0,54.6797,54.789,54.6697,54.7691,368320.0
2019-02-21 15:50:00,55.11,55.14,55.06,55.07,302900.0,54.7791,54.8089,54.7294,54.7393,302900.0
2019-02-21 15:55:00,55.1,55.23,55.1,55.23,1179740.0,54.7691,54.8984,54.7691,54.8984,1179740.0
2019-02-22 09:30:00,55.49,55.5,55.25,55.32,872260.0,55.1568,55.1667,54.9182,54.9878,872260.0
2019-02-22 09:35:00,55.33,55.46,55.23,55.23,371160.0,54.9978,55.127,54.8984,54.8984,371160.0
2019-02-22 09:40:00,55.24,55.29,55.02,55.11,446360.0,54.9083,54.958,54.6896,54.7791,446360.0
2019-02-22 09:45:00,55.13,55.26,55.11,55.16,216220.0,54.799,54.9282,54.7791,54.8288,216220.0
2019-02-22 09:50:00,55.15,55.34,55.13,55.29,369720.0,54.8188,55.0077,54.799,54.958,369720.0
2019-02-22 09:55:00,55.31,55.45,55.29,55.45,329880.0,54.9779,55.117,54.958,55.117,329880.0
2019-02-22 10:00:00,55.45,55.52,55.43,55.46,341140.0,55.117,55.1866,55.0972,55.127,341140.0
2019-02-22 10:05:00,55.47,55.52,55.46,55.48,309560.0,55.1369,55.1866,55.127,55.1469,309560.0
2019-02-22 10:10:00,55.5,55.5,55.41,55.42,154740.0,55.1667,55.1667,55.0773,55.0872,154740.0
2019-02-22 10:15:00,55.42,55.5,55.37,55.39,111020.0,55.0872,55.1667,55.0375,55.0574,111020.0
2019-02-22 10:20:00,55.39,55.5,55.37,55.5,106240.0,55.0574,55.1667,55.0375,55.1667,106240.0
2019-02-22 10:25:00,55.47,55.52,55.47,55.49,227860.0,55.1369,55.1866,55.1369,55.1568,227860.0
2019-02-22 10:30:00,55.49,55.5,55.43,55.45,92500.0,55.1568,55.1667,55.0972,55.117,92500.0
2019-02-22 10:35:00,55.45,55.51,55.42,55.48,151620.0,55.117,55.1767,55.0872,55.1469,151620.0
2019-02-22 10:40:00,55.5,55.54,55.48,55.53,218840.0,55.1667,55.2065,55.1469,55.1966,218840.0
2019-02-22 10:45:00,55.54,55.56,55.52,55.53,214780.0,55.2065,55.2264,55.1866,55.1966,214780.0
2019-02-22 10:50:00,55.53,55.57,55.5,55.57,123520.0,55.1966,55.2363,55.1667,55.2363,123520.0
2019-02-22 10:55:00,55.57,55.61,55.57,55.61,323580.0,55.2363,55.2761,55.2363,55.2761,323580.0
2019-02-22 11:00:00,55.63,55.66,55.61,55.63,137620.0,55.296,55.3258,55.2761,55.296,137620.0
2019-02-22 11:05:00,55.64,55.66,55.58,55.65,110060.0,55.3059,55.3258,55.2463,55.3158,110060.0
2019-02-22 11:10:00,55.65,55.73,55.65,55.73,141460.0,55.3158,55.3954,55.3158,55.3954,141460.0
2019-02-22 11:15:00,55.72,55.79,55.7,55.77,200660.0,55.3854,55.455,55.3655,55.4351,200660.0
2019-02-22 11:20:00,55.79,55.79,55.69,55.75,147360.0,55.455,55.455,55.3556,55.4152,147360.0
2019-02-22 11:25:00,55.76,55.79,55.73,55.75,100480.0,55.4252,55.455,55.3954,55.4152,100480.0
2019-02-22 11:30:00,55.78,55.78,55.72,55.72,98860.0,55.4451,55.4451,55.3854,55.3854,98860.0
2019-02-22 11:35:00,55.72,55.78,55.71,55.78,92660.0,55.3854,55.4451,55.3755,55.4451,92660.0
2019-02-22 11:40:00,55.79,55.8,55.71,55.72,84000.0,55.455,55.4649,55.3755,55.3854,84000.0
2019-02-22 11:45:00,55.74,55.76,55.71,55.71,79340.0,55.4053,55.4252,55.3755,55.3755,79340.0
2019-02-22 11:50:00,55.74,55.77,55.73,55.74,114340.0,55.4053,55.4351,55.3954,55.4053,114340.0
2019-02-22 11:55:00,55.74,55.77,55.73,55.76,73800.0,55.4053,55.4351,55.3954,55.4252,73800.0
2019-02-22 12:00:00,55.76,55.82,55.75,55.81,99300.0,55.4252,55.4848,55.4152,55.4749,99300.0
2019-02-22 12:05:00,55.8,55.8,55.75,55.77,109820.0,55.4649,55.4649,55.4152,55.4351,109820.0
2019-02-22 12:10:00,55.78,55.78,55.73,55.73,39680.0,55.4451,55.4451,55.3954,55.3954,39680.0
2019-02-22 12:15:00,55.72,55.72,55.64,55.64,81740.0,55.3854,55.3854,55.3059,55.3059,81740.0
2019-02-22 12:20:00,55.64,55.66,55.64,55.64,42020.0,55.3059,55.3258,55.3059,55.3059,42020.0
2019-02-22 12:25:00,55.65,55.69,55.65,55.68,103740.0,55.3158,55.3556,55.3158,55.3457,103740.0
2019-02-22 12:30:00,55.68,55.68,55.62,55.63,115380.0,55.3457,55.3457,55.286,55.296,115380.0
2019-02-22 12:35:00,55.63,55.66,55.63,55.66,52000.0,55.296,55.3258,55.296,55.3258,52000.0
2019-02-22 12:40:00,55.66,55.67,55.64,55.64,57000.0,55.3258,55.3357,55.3059,55.3059,57000.0
2019-02-22 12:45:00,55.66,55.68,55.65,55.67,74340.0,55.3258,55.3457,55.3158,55.3357,74340.0
2019-02-22 12:50:00,55.68,55.69,55.64,55.65,105580.0,55.3457,55.3556,55.3059,55.3158,105580.0
2019-02-22 12:55:00,55.65,55.68,55.64,55.65,70000.0,55.3158,55.3457,55.3059,55.3158,70000.0
2019-02-22 13:00:00,55.66,55.66,55.6,55.61,83480.0,55.3258,55.3258,55.2661,55.2761,83480.0
2019-02-22 13:05:00,55.61,55.61,55.56,55.56,166040.0,55.2761,55.2761,55.2264,55.2264,166040.0
2019-02-22 13:10:00,55.56,55.59,55.54,55.56,121140.0,55.2264,55.2562,55.2065,55.2264,121140.0
2019-02-22 13:15:00,55.58,55.62,55.56,55.6,83200.0,55.2463,55.286,55.2264,55.2661,83200.0
2019-02-22 13:20:00,55.6,55.63,55.59,55.63,75600.0,55.2661,55.296,55.2562,55.296,75600.0
2019-02-22 13:25:00,55.64,55.64,55.6,55.64,80000.0,55.3059,55.3059,55.2661,55.3059,80000.0
2019-02-22 13:30:00,55.64,55.68,55.64,55.66,80000.0,55.3059,55.3457,55.3059,55.3258,80000.0
2019-02-22 13:35:00,55.69,55.69,55.63,55.63,76000.0,55.3556,55.3556,55.296,55.296,76000.0
2019-02-22 13:40:00,55.63,55.63,55.56,55.57,153180.0,55.296,55.296,55.2264,55.2363,153180.0
2019-02-22 13:45:00,55.57,55.57,55.48,55.5,227120.0,55.2363,55.2363,55.1469,55.1667,227120.0
2019-02-22 13:50:00,55.51,55.56,55.51,55.56,72700.0,55.1767,55.2264,55.1767,55.2264,72700.0
2019-02-22 13:55:00,55.57,55.61,55.56,55.59,87600.0,55.2363,55.2761,55.2264,55.2562,87600.0
2019-02-22 14:00:00,55.58,55.6,55.58,55.6,157500.0,55.2463,55.2661,55.2463,55.2661,157500.0
2019-02-22 14:05:00,55.59,55.6,55.57,55.59,136400.0,55.2562,55.2661,55.2363,55.2562,136400.0
2019-02-22 14:10:00,55.6,55.64,55.6,55.64,129900.0,55.2661,55.3059,55.2661,55.3059,129900.0
2019-02-22 14:15:00,55.63,55.65,55.59,55.61,112800.0,55.296,55.3158,55.2562,55.2761,112800.0
2019-02-22 14:20:00,55.61,55.61,55.59,55.6,210000.0,55.2761,55.2761,55.2562,55.2661,210000.0
2019-02-22 14:25:00,55.6,55.6,55.57,55.59,150920.0,55.2661,55.2661,55.2363,55.2562,150920.0
2019-02-22 14:30:00,55.6,55.63,55.6,55.6,63980.0,55.2661,55.296,55.2661,55.2661,63980.0
2019-02-22 14:35:00,55.59,55.59,55.43,55.44,224180.0,55.2562,55.2562,55.0972,55.1071,224180.0
2019-02-22 14:40:00,55.43,55.43,55.31,55.32,271100.0,55.0972,55.0972,54.9779,54.9878,271100.0
2019-02-22 14:45:00,55.3,55.42,55.29,55.38,120280.0,54.9679,55.0872,54.958,55.0475,120280.0
2019-02-22 14:50:00,55.38,55.47,55.38,55.39,112020.0,55.0475,55.1369,55.0475,55.0574,112020.0
2019-02-22 14:55:00,55.41,55.44,55.41,55.42,66000.0,55.0773,55.1071,55.0773,55.0872,66000.0
2019-02-22 15:00:00,55.45,55.51,55.44,55.49,73820.0,55.117,55.1767,55.1071,55.1568,73820.0
2019-02-22 15:05:00,55.5,55.51,55.46,55.48,78420.0,55.1667,55.1767,55.127,55.1469,78420.0
2019-02-22 15:10:00,55.49,55.51,55.48,55.51,118000.0,55.1568,55.1767,55.1469,55.1767,118000.0
2019-02-22 15:15:00,55.5,55.55,55.49,55.54,99140.0,55.1667,55.2164,55.1568,55.2065,99140.0
2019-02-22 15:20:00,55.54,55.56,55.53,55.55,91940.0,55.2065,55.2264,55.1966,55.2164,91940.0
2019-02-22 15:25:00,55.54,55.6,55.54,55.58,104760.0,55.2065,55.2661,55.2065,55.2463,104760.0
2019-02-22 15:30:00,55.57,55.57,55.52,55.52,113640.0,55.2363,55.2363,55.1866,55.1866,113640.0
2019-02-22 15:35:00,55.53,55.55,55.49,55.55,161620.0,55.1966,55.2164,55.1568,55.2164,161620.0
2019-02-22 15:40:00,55.55,55.58,55.52,55.55,139900.0,55.2164,55.2463,55.1866,55.2164,139900.0
2019-02-22 15:45:00,55.57,55.58,55.51,55.53,143620.0,55.2363,55.2463,55.1767,55.1966,143620.0
2019-02-22 15:50:00,55.54,55.6,55.52,55.6,298100.0,55.2065,55.2661,55.1866,55.2661,298100.0
2019-02-22 15:55:00,55.61,55.86,55.61,55.83,1700280.0,55.2761,55.5246,55.2761,55.4948,1700280.0
2019-02-25 09:30:00,56.1,56.23,56.05,56.2,1019580.0,55.7631,55.8924,55.7134,55.8625,1019580.0
2019-02-25 09:35:00,56.2,56.27,56.17,56.19,427760.0,55.8625,55.9321,55.8327,55.8526,427760.0
2019-02-25 09:40:00,56.19,56.27,56.17,56.18,490340.0,55.8526,55.9321,55.8327,55.8427,490340.0
2019-02-25 09:45:00,56.18,56.23,56.03,56.05,436180.0,55.8427,55.8924,55.6936,55.7134,436180.0
2019-02-25 09:50:00,56.04,56.08,55.97,55.97,290160.0,55.7035,55.7433,55.6339,55.6339,290160.0
2019-02-25 09:55:00,55.97,55.97,55.82,55.83,411280.0,55.6339,55.6339,55.4848,55.4948,411280.0
2019-02-25 10:00:00,55.84,55.87,55.78,55.83,336220.0,55.5047,55.5345,55.4451,55.4948,336220.0
2019-02-25 10:05:00,55.82,55.87,55.81,55.84,220640.0,55.4848,55.5345,55.4749,55.5047,220640.0
2019-02-25 10:10:00,55.86,55.96,55.82,55.95,278860.0,55.5246,55.624,55.4848,55.614,278860.0
2019-02-25 10:15:00,55.93,56.02,55.93,56.01,214820.0,55.5942,55.6836,55.5942,55.6737,214820.0
2019-02-25 10:20:00,56.0,56.0,55.9,55.92,75840.0,55.6637,55.6637,55.5643,55.5842,75840.0
2019-02-25 10:25:00,55.93,55.98,55.9,55.92,76460.0,55.5942,55.6439,55.5643,55.5842,76460.0
2019-02-25 10:30:00,55.9,55.97,55.9,55.96,72600.0,55.5643,55.6339,55.5643,55.624,72600.0
2019-02-25 10:35:00,55.95,56.04,55.94,56.03,96480.0,55.614,55.7035,55.6041,55.6936,96480.0
2019-02-25 10:40:00,56.02,56.08,56.0,56.08,118420.0,55.6836,55.7433,55.6637,55.7433,118420.0
2019-02-25 10:45:00,56.06,56.09,56.04,56.09,145320.0,55.7234,55.7532,55.7035,55.7532,145320.0
2019-02-25 10:50:00,56.07,56.18,56.06,56.16,170940.0,55.7333,55.8427,55.7234,55.8228,170940.0
2019-02-25 10:55:00,56.16,56.17,56.08,56.08,146900.0,55.8228,55.8327,55.7433,55.7433,146900.0
2019-02-25 11:00:00,56.08,56.09,55.98,56.01,96820.0,55.7433,55.7532,55.6439,55.6737,96820.0
2019-02-25 11:05:00,56.0,56.1,56.0,56.06,113500.0,55.6637,55.7631,55.6637,55.7234,113500.0
2019-02-25 11:10:00,56.05,56.1,56.05,56.07,42000.0,55.7134,55.7631,55.7134,55.7333,42000.0
2019-02-25 11:15:00,56.08,56.1,56.07,56.07,131380.0,55.7433,55.7631,55.7333,55.7333,131380.0
2019-02-25 11:20:00,56.08,56.1,56.04,56.05,32000.0,55.7433,55.7631,55.7035,55.7134,32000.0
2019-02-25 11:25:00,56.06,56.09,56.02,56.03,66260.0,55.7234,55.7532,55.6836,55.6936,66260.0
2019-02-25 11:30:00,56.03,56.1,56.02,56.1,121800.0,55.6936,55.7631,55.6836,55.7631,121800.0
2019-02-25 11:35:00,56.09,56.09,56.03,56.06,72180.0,55.7532,55.7532,55.6936,55.7234,72180.0
2019-02-25 11:40:00,56.05,56.11,56.02,56.08,87780.0,55.7134,55.7731,55.6836,55.7433,87780.0
2019-02-25 11:45:00,56.06,56.1,56.02,56.09,75700.0,55.7234,55.7631,55.6836,55.7532,75700.0
2019-02-25 11:50:00,56.1,56.12,56.04,56.04,37900.0,55.7631,55.783,55.7035,55.7035,37900.0
2019-02-25 11:55:00,56.02,56.05,55.99,56.04,66900.0,55.6836,55.7134,55.6538,55.7035,66900.0
2019-02-25 12:00:00,56.03,56.05,55.98,56.01,102040.0,55.6936,55.7134,55.6439,55.6737,102040.0
2019-02-25 12:05:00,56.0,56.02,55.99,56.01,48100.0,55.6637,55.6836,55.6538,55.6737,48100.0
2019-02-25 12:10:00,56.01,56.03,55.99,56.02,80120.0,55.6737,55.6936,55.6538,55.6836,80120.0
2019-02-25 12:15:00,56.01,56.01,55.97,55.97,96840.0,55.6737,55.6737,55.6339,55.6339,96840.0
2019-02-25 12:20:00,55.98,55.98,55.82,55.83,102720.0,55.6439,55.6439,55.4848,55.4948,102720.0
2019-02-25 12:25:00,55.83,55.89,55.83,55.87,77900.0,55.4948,55.5544,55.4948,55.5345,77900.0
2019-02-25 12:30:00,55.83,55.9,55.8,55.87,118500.0,55.4948,55.5643,55.4649,55.5345,118500.0
2019-02-25 12:35:00,55.89,55.9,55.86,55.88,32000.0,55.5544,55.5643,55.5246,55.5445,32000.0
2019-02-25 12:40:00,55.89,55.9,55.88,55.89,46800.0,55.5544,55.5643,55.5445,55.5544,46800.0
2019-02-25 12:45:00,55.88,55.91,55.88,55.9,28360.0,55.5445,55.5743,55.5445,55.5643,28360.0
2019-02-25 12:50:00,55.91,55.91,55.76,55.76,184940.0,55.5743,55.5743,55.4252,55.4252,184940.0
2019-02-25 12:55:00,55.77,55.83,55.71,55.83,109680.0,55.4351,55.4948,55.3755,55.4948,109680.0
2019-02-25 13:00:00,55.82,55.85,55.8,55.85,56240.0,55.4848,55.5146,55.4649,55.5146,56240.0
2019-02-25 13:05:00,55.85,55.88,55.82,55.85,66600.0,55.5146,55.5445,55.4848,55.5146,66600.0
2019-02-25 13:10:00,55.85,55.85,55.81,55.81,56000.0,55.5146,55.5146,55.4749,55.4749,56000.0
2019-02-25 13:15:00,55.81,55.84,55.75,55.75,101080.0,55.4749,55.5047,55.4152,55.4152,101080.0
2019-02-25 13:20:00,55.75,55.83,55.74,55.81,108220.0,55.4152,55.4948,55.4053,55.4749,108220.0
2019-02-25 13:25:00,55.81,55.82,55.77,55.77,152000.0,55.4749,55.4848,55.4351,55.4351,152000.0
2019-02-25 13:30:00,55.77,55.83,55.75,55.78,154800.0,55.4351,55.4948,55.4152,55.4451,154800.0
2019-02-25 13:35:00,55.78,55.81,55.75,55.81,193700.0,55.4451,55.4749,55.4152,55.4749,193700.0
2019-02-25 13:40:00,55.8,55.87,55.8,55.84,63060.0,55.4649,55.5345,55.4649,55.5047,63060.0
2019-02-25 13:45:00,55.84,55.84,55.78,55.78,48800.0,55.5047,55.5047,55.4451,55.4451,48800.0
2019-02-25 13:50:00,55.8,55.8,55.78,55.78,50340.0,55.4649,55.4649,55.4451,55.4451,50340.0
2019-02-25 13:55:00,55.79,55.84,55.77,55.81,157020.0,55.455,55.5047,55.4351,55.4749,157020.0
2019-02-25 14:00:00,55.79,55.85,55.79,55.85,95080.0,55.455,55.5146,55.455,55.5146,95080.0
2019-02-25 14:05:00,55.86,55.9,55.86,55.9,172780.0,55.5246,55.5643,55.5246,55.5643,172780.0
2019-02-25 14:10:00,55.91,55.94,55.89,55.89,99600.0,55.5743,55.6041,55.5544,55.5544,99600.0
2019-02-25 14:15:00,55.88,55.94,55.88,55.92,30000.0,55.5445,55.6041,55.5445,55.5842,30000.0
2019-02-25 14:20:00,55.92,55.97,55.92,55.96,63460.0,55.5842,55.6339,55.5842,55.624,63460.0
2019-02-25 14:25:00,55.96,55.99,55.96,55.97,89500.0,55.624,55.6538,55.624,55.6339,89500.0
2019-02-25 14:30:00,56.0,56.01,55.96,55.97,48020.0,55.6637,55.6737,55.624,55.6339,48020.0
2019-02-25 14:35:00,55.98,56.04,55.97,56.04,93060.0,55.6439,55.7035,55.6339,55.7035,93060.0
2019-02-25 14:40:00,56.04,56.05,56.01,56.02,81880.0,55.7035,55.7134,55.6737,55.6836,81880.0
2019-02-25 14:45:00,56.02,56.05,56.01,56.05,58440.0,55.6836,55.7134,55.6737,55.7134,58440.0
2019-02-25 14:50:00,56.05,56.05,55.99,55.99,55500.0,55.7134,55.7134,55.6538,55.6538,55500.0
2019-02-25 14:55:00,55.99,56.05,55.99,56.05,84280.0,55.6538,55.7134,55.6538,55.7134,84280.0
2019-02-25 15:00:00,56.05,56.06,56.02,56.05,130960.0,55.7134,55.7234,55.6836,55.7134,130960.0
2019-02-25 15:05:00,56.05,56.07,56.05,56.07,29400.0,55.7134,55.7333,55.7134,55.7333,29400.0
2019-02-25 15:10:00,56.06,56.11,56.05,56.1,151800.0,55.7234,55.7731,55.7134,55.7631,151800.0
2019-02-25 15:15:00,56.11,56.14,56.1,56.1,114140.0,55.7731,55.8029,55.7631,55.7631,114140.0
2019-02-25 15:20:00,56.12,56.13,56.08,56.1,100580.0,55.783,55.793,55.7433,55.7631,100580.0
2019-02-25 15:25:00,56.1,56.11,56.06,56.09,152480.0,55.7631,55.7731,55.7234,55.7532,152480.0
2019-02-25 15:30:00,56.09,56.12,56.07,56.11,201800.0,55.7532,55.783,55.7333,55.7731,201800.0
2019-02-25 15:35:00,56.1,56.12,56.05,56.09,153880.0,55.7631,55.783,55.7134,55.7532,153880.0
2019-02-25 15:40:00,56.09,56.14,56.09,56.09,182560.0,55.7532,55.8029,55.7532,55.7532,182560.0
2019-02-25 15:45:00,56.09,56.09,55.97,55.97,214060.0,55.7532,55.7532,55.6339,55.6339,214060.0
2019-02-25 15:50:00,55.97,56.0,55.91,56.0,354420.0,55.6339,55.6637,55.5743,55.6637,354420.0
2019-02-25 15:55:00,55.99,56.01,55.8,55.85,1223980.0,55.6538,55.6737,55.4649,55.5146,1223980.0
2019-02-26 09:30:00,55.74,55.78,55.5,55.52,1268340.0,55.4053,55.4451,55.1667,55.1866,1268340.0
2019-02-26 09:35:00,55.5,55.51,55.34,55.46,476160.0,55.1667,55.1767,55.0077,55.127,476160.0
2019-02-26 09:40:00,55.46,55.48,55.36,55.46,624860.0,55.127,55.1469,55.0276,55.127,624860.0
2019-02-26 09:45:00,55.45,55.48,55.4,55.42,461460.0,55.117,55.1469,55.0673,55.0872,461460.0
2019-02-26 09:50:00,55.41,55.48,55.41,55.45,640520.0,55.0773,55.1469,55.0773,55.117,640520.0
2019-02-26 09:55:00,55.46,55.52,55.43,55.52,463900.0,55.127,55.1866,55.0972,55.1866,463900.0
2019-02-26 10:00:00,55.52,55.69,55.49,55.6,525580.0,55.1866,55.3556,55.1568,55.2661,525580.0
2019-02-26 10:05:00,55.62,55.62,55.54,55.6,405280.0,55.286,55.286,55.2065,55.2661,405280.0
2019-02-26 10:10:00,55.6,55.74,55.59,55.73,228760.0,55.2661,55.4053,55.2562,55.3954,228760.0
2019-02-26 10:15:00,55.71,55.82,55.71,55.78,128640.0,55.3755,55.4848,55.3755,55.4451,128640.0
2019-02-26 10:20:00,55.8,55.85,55.77,55.81,230260.0,55.4649,55.5146,55.4351,55.4749,230260.0
2019-02-26 10:25:00,55.79,55.84,55.73,55.74,148920.0,55.455,55.5047,55.3954,55.4053,148920.0
2019-02-26 10:30:00,55.74,55.8,55.73,55.79,268620.0,55.4053,55.4649,55.3954,55.455,268620.0
2019-02-26 10:35:00,55.78,55.86,55.77,55.86,212580.0,55.4451,55.5246,55.4351,55.5246,212580.0
2019-02-26 10:40:00,55.85,55.9,55.79,55.79,237940.0,55.5146,55.5643,55.455,55.455,237940.0
2019-02-26 10:45:00,55.77,55.81,55.74,55.76,154400.0,55.4351,55.4749,55.4053,55.4252,154400.0
2019-02-26 10:50:00,55.74,55.75,55.67,55.69,140320.0,55.4053,55.4152,55.3357,55.3556,140320.0
2019-02-26 10:55:00,55.68,55.7,55.6,55.62,141800.0,55.3457,55.3655,55.2661,55.286,141800.0
2019-02-26 11:00:00,55.6,55.64,55.59,55.62,42000.0,55.2661,55.3059,55.2562,55.286,42000.0
2019-02-26 11:05:00,55.63,55.7,55.62,55.7,100400.0,55.296,55.3655,55.286,55.3655,100400.0
2019-02-26 11:10:00,55.71,55.84,55.7,55.84,91540.0,55.3755,55.5047,55.3655,55.5047,91540.0
2019-02-26 11:15:00,55.85,55.93,55.84,55.88,164500.0,55.5146,55.5942,55.5047,55.5445,164500.0
2019-02-26 11:20:00,55.87,55.87,55.81,55.82,34600.0,55.5345,55.5345,55.4749,55.4848,34600.0
2019-02-26 11:25:00,55.81,55.86,55.79,55.86,81320.0,55.4749,55.5246,55.455,55.5246,81320.0
2019-02-26 11:30:00,55.88,55.93,55.85,55.85,107700.0,55.5445,55.5942,55.5146,55.5146,107700.0
2019-02-26 11:35:00,55.82,55.84,55.81,55.81,75540.0,55.4848,55.5047,55.4749,55.4749,75540.0
2019-02-26 11:40:00,55.81,55.83,55.69,55.71,159440.0,55.4749,55.4948,55.3556,55.3755,159440.0
2019-02-26 11:45:00,55.72,55.79,55.7,55.79,104560.0,55.3854,55.455,55.3655,55.455,104560.0
2019-02-26 11:50:00,55.79,55.83,55.78,55.82,81800.0,55.455,55.4948,55.4451,55.4848,81800.0
2019-02-26 11:55:00,55.81,55.81,55.72,55.74,55400.0,55.4749,55.4749,55.3854,55.4053,55400.0
2019-02-26 12:00:00,55.75,55.78,55.73,55.75,58000.0,55.4152,55.4451,55.3954,55.4152,58000.0
2019-02-26 12:05:00,55.74,55.74,55.66,55.67,176500.0,55.4053,55.4053,55.3258,55.3357,176500.0
2019-02-26 12:10:00,55.65,55.66,55.61,55.66,138980.0,55.3158,55.3258,55.2761,55.3258,138980.0
2019-02-26 12:15:00,55.65,55.7,55.64,55.7,73500.0,55.3158,55.3655,55.3059,55.3655,73500.0
2019-02-26 12:20:00,55.69,55.74,55.68,55.73,80640.0,55.3556,55.4053,55.3457,55.3954,80640.0
2019-02-26 12:25:00,55.74,55.74,55.65,55.65,89200.0,55.4053,55.4053,55.3158,55.3158,89200.0
2019-02-26 12:30:00,55.66,55.66,55.6,55.61,76440.0,55.3258,55.3258,55.2661,55.2761,76440.0
2019-02-26 12:35:00,55.61,55.64,55.58,55.63,145120.0,55.2761,55.3059,55.2463,55.296,145120.0
2019-02-26 12:40:00,55.66,55.72,55.65,55.71,173380.0,55.3258,55.3854,55.3158,55.3755,173380.0
2019-02-26 12:45:00,55.71,55.71,55.66,55.71,71480.0,55.3755,55.3755,55.3258,55.3755,71480.0
2019-02-26 12:50:00,55.72,55.75,55.7,55.74,167820.0,55.3854,55.4152,55.3655,55.4053,167820.0
2019-02-26 12:55:00,55.72,55.74,55.72,55.73,30000.0,55.3854,55.4053,55.3854,55.3954,30000.0
2019-02-26 13:00:00,55.73,55.78,55.73,55.76,100000.0,55.3954,55.4451,55.3954,55.4252,100000.0
2019-02-26 13:05:00,55.76,55.79,55.74,55.74,71000.0,55.4252,55.455,55.4053,55.4053,71000.0
2019-02-26 13:10:00,55.74,55.83,55.74,55.83,74920.0,55.4053,55.4948,55.4053,55.4948,74920.0
2019-02-26 13:15:00,55.84,55.9,55.83,55.85,117980.0,55.5047,55.5643,55.4948,55.5146,117980.0
2019-02-26 13:20:00,55.84,55.84,55.82,55.84,37900.0,55.5047,55.5047,55.4848,55.5047,37900.0
2019-02-26 13:25:00,55.83,55.86,55.82,55.84,77980.0,55.4948,55.5246,55.4848,55.5047,77980.0
2019-02-26 13:30:00,55.82,55.86,55.81,55.84,134500.0,55.4848,55.5246,55.4749,55.5047,134500.0
2019-02-26 13:35:00,55.85,55.89,55.84,55.89,53780.0,55.5146,55.5544,55.5047,55.5544,53780.0
2019-02-26 13:40:00,55.9,55.91,55.88,55.91,162640.0,55.5643,55.5743,55.5445,55.5743,162640.0
2019-02-26 13:45:00,55.92,55.92,55.87,55.87,131520.0,55.5842,55.5842,55.5345,55.5345,131520.0
2019-02-26 13:50:00,55.88,55.9,55.84,55.87,118840.0,55.5445,55.5643,55.5047,55.5345,118840.0
2019-02-26 13:55:00,55.86,55.89,55.84,55.85,92700.0,55.5246,55.5544,55.5047,55.5146,92700.0
2019-02-26 14:00:00,55.89,55.92,55.87,55.87,458400.0,55.5544,55.5842,55.5345,55.5345,458400.0
2019-02-26 14:05:00,55.88,55.9,55.88,55.89,47920.0,55.5445,55.5643,55.5445,55.5544,47920.0
2019-02-26 14:10:00,55.9,55.92,55.89,55.89,69480.0,55.5643,55.5842,55.5544,55.5544,69480.0
2019-02-26 14:15:00,55.9,55.9,55.88,55.89,96660.0,55.5643,55.5643,55.5445,55.5544,96660.0
2019-02-26 14:20:00,55.88,55.9,55.85,55.86,70860.0,55.5445,55.5643,55.5146,55.5246,70860.0
2019-02-26 14:25:00,55.86,55.87,55.83,55.85,89240.0,55.5246,55.5345,55.4948,55.5146,89240.0
2019-02-26 14:30:00,55.86,56.0,55.85,56.0,189500.0,55.5246,55.6637,55.5146,55.6637,189500.0
2019-02-26 14:35:00,55.99,56.02,55.98,56.02,156860.0,55.6538,55.6836,55.6439,55.6836,156860.0
2019-02-26 14:40:00,56.01,56.08,56.01,56.03,120900.0,55.6737,55.7433,55.6737,55.6936,120900.0
2019-02-26 14:45:00,56.03,56.1,56.03,56.09,317640.0,55.6936,55.7631,55.6936,55.7532,317640.0
2019-02-26 14:50:00,56.1,56.17,56.07,56.17,203140.0,55.7631,55.8327,55.7333,55.8327,203140.0
2019-02-26 14:55:00,56.17,56.22,56.17,56.22,172080.0,55.8327,55.8824,55.8327,55.8824,172080.0
2019-02-26 15:00:00,56.21,56.26,56.2,56.25,121740.0,55.8725,55.9222,55.8625,55.9122,121740.0
2019-02-26 15:05:00,56.25,56.3,56.24,56.28,141100.0,55.9122,55.9619,55.9023,55.9421,141100.0
2019-02-26 15:10:00,56.28,56.29,56.24,56.25,180300.0,55.9421,55.952,55.9023,55.9122,180300.0
2019-02-26 15:15:00,56.25,56.3,56.22,56.28,226160.0,55.9122,55.9619,55.8824,55.9421,226160.0
2019-02-26 15:20:00,56.28,56.31,56.27,56.29,197640.0,55.9421,55.9719,55.9321,55.952,197640.0
2019-02-26 15:25:00,56.3,56.32,56.24,56.28,404460.0,55.9619,55.9818,55.9023,55.9421,404460.0
2019-02-26 15:30:00,56.28,56.32,56.25,56.26,361560.0,55.9421,55.9818,55.9122,55.9222,361560.0
2019-02-26 15:35:00,56.26,56.27,56.2,56.25,425080.0,55.9222,55.9321,55.8625,55.9122,425080.0
2019-02-26 15:40:00,56.26,56.26,56.16,56.16,443800.0,55.9222,55.9222,55.8228,55.8228,443800.0
2019-02-26 15:45:00,56.16,56.24,56.1,56.1,483440.0,55.8228,55.9023,55.7631,55.7631,483440.0
2019-02-26 15:50:00,56.11,56.15,56.07,56.14,534080.0,55.7731,55.8128,55.7333,55.8029,534080.0
2019-02-26 15:55:00,56.14,56.22,56.08,56.1,797220.0,55.8029,55.8824,55.7433,55.7631,797220.0
2019-02-27 09:30:00,55.7,56.14,55.67,55.95,616880.0,55.3655,55.8029,55.3357,55.614,616880.0
2019-02-27 09:35:00,55.94,55.96,55.85,55.94,329540.0,55.6041,55.624,55.5146,55.6041,329540.0
2019-02-27 09:40:00,55.97,56.04,55.95,56.0,286660.0,55.6339,55.7035,55.614,55.6637,286660.0
2019-02-27 09:45:00,55.97,56.06,55.95,55.98,213940.0,55.6339,55.7234,55.614,55.6439,213940.0
2019-02-27 09:50:00,56.0,56.0,55.9,55.92,207780.0,55.6637,55.6637,55.5643,55.5842,207780.0
2019-02-27 09:55:00,55.91,55.91,55.8,55.86,323880.0,55.5743,55.5743,55.4649,55.5246,323880.0
2019-02-27 10:00:00,55.84,55.85,55.63,55.68,413400.0,55.5047,55.5146,55.296,55.3457,413400.0
2019-02-27 10:05:00,55.7,55.74,55.58,55.68,212960.0,55.3655,55.4053,55.2463,55.3457,212960.0
2019-02-27 10:10:00,55.67,55.67,55.43,55.53,463260.0,55.3357,55.3357,55.0972,55.1966,463260.0
2019-02-27 10:15:00,55.54,55.58,55.48,55.56,278900.0,55.2065,55.2463,55.1469,55.2264,278900.0
2019-02-27 10:20:00,55.54,55.55,55.45,55.52,178800.0,55.2065,55.2164,55.117,55.1866,178800.0
2019-02-27 10:25:00,55.54,55.58,55.46,55.55,181560.0,55.2065,55.2463,55.127,55.2164,181560.0
2019-02-27 10:30:00,55.54,55.58,55.47,55.55,288680.0,55.2065,55.2463,55.1369,55.2164,288680.0
2019-02-27 10:35:00,55.56,55.64,55.54,55.63,332000.0,55.2264,55.3059,55.2065,55.296,332000.0
2019-02-27 10:40:00,55.65,55.75,55.64,55.75,114640.0,55.3158,55.4152,55.3059,55.4152,114640.0
2019-02-27 10:45:00,55.73,55.74,55.63,55.67,155980.0,55.3954,55.4053,55.296,55.3357,155980.0
2019-02-27 10:50:00,55.67,55.76,55.64,55.69,136800.0,55.3357,55.4252,55.3059,55.3556,136800.0
2019-02-27 10:55:00,55.7,55.76,55.67,55.75,221820.0,55.3655,55.4252,55.3357,55.4152,221820.0
2019-02-27 11:00:00,55.74,55.79,55.69,55.75,222540.0,55.4053,55.455,55.3556,55.4152,222540.0
2019-02-27 11:05:00,55.75,55.81,55.7,55.81,104100.0,55.4152,55.4749,55.3655,55.4749,104100.0
2019-02-27 11:10:00,55.83,55.83,55.77,55.8,105600.0,55.4948,55.4948,55.4351,55.4649,105600.0
2019-02-27 11:15:00,55.8,55.81,55.75,55.78,109700.0,55.4649,55.4749,55.4152,55.4451,109700.0
2019-02-27 11:20:00,55.8,55.86,55.8,55.86,120480.0,55.4649,55.5246,55.4649,55.5246,120480.0
2019-02-27 11:25:00,55.88,55.92,55.85,55.89,199340.0,55.5445,55.5842,55.5146,55.5544,199340.0
2019-02-27 11:30:00,55.87,55.9,55.87,55.88,138740.0,55.5345,55.5643,55.5345,55.5445,138740.0
2019-02-27 11:35:00,55.88,55.93,55.88,55.92,108200.0,55.5445,55.5942,55.5445,55.5842,108200.0
2019-02-27 11:40:00,55.94,55.95,55.9,55.93,122380.0,55.6041,55.614,55.5643,55.5942,122380.0
2019-02-27 11:45:00,55.93,55.96,55.92,55.95,76640.0,55.5942,55.624,55.5842,55.614,76640.0
2019-02-27 11:50:00,55.98,55.99,55.92,55.93,66760.0,55.6439,55.6538,55.5842,55.5942,66760.0
2019-02-27 11:55:00,55.94,55.97,55.93,55.94,35420.0,55.6041,55.6339,55.5942,55.6041,35420.0
2019-02-27 12:00:00,55.95,56.0,55.93,55.98,69600.0,55.614,55.6637,55.5942,55.6439,69600.0
2019-02-27 12:05:00,55.96,56.01,55.94,56.01,64600.0,55.624,55.6737,55.6041,55.6737,64600.0
2019-02-27 12:10:00,56.01,56.02,55.99,56.02,66000.0,55.6737,55.6836,55.6538,55.6836,66000.0
2019-02-27 12:15:00,56.02,56.08,56.01,56.02,114000.0,55.6836,55.7433,55.6737,55.6836,114000.0
2019-02-27 12:20:00,56.01,56.01,55.96,55.99,58000.0,55.6737,55.6737,55.624,55.6538,58000.0
2019-02-27 12:25:00,56.0,56.0,55.98,55.98,42540.0,55.6637,55.6637,55.6439,55.6439,42540.0
2019-02-27 12:30:00,55.97,56.01,55.96,56.0,48080.0,55.6339,55.6737,55.624,55.6637,48080.0
2019-02-27 12:35:00,56.02,56.02,56.0,56.01,60200.0,55.6836,55.6836,55.6637,55.6737,60200.0
2019-02-27 12:40:00,55.99,56.03,55.97,55.97,52000.0,55.6538,55.6936,55.6339,55.6339,52000.0
2019-02-27 12:45:00,55.96,55.99,55.94,55.98,104980.0,55.624,55.6538,55.6041,55.6439,104980.0
2019-02-27 12:50:00,55.98,55.98,55.94,55.94,52000.0,55.6439,55.6439,55.6041,55.6041,52000.0
2019-02-27 12:55:00,55.94,55.95,55.93,55.93,48540.0,55.6041,55.614,55.5942,55.5942,48540.0
2019-02-27 13:00:00,55.94,55.97,55.93,55.94,46580.0,55.6041,55.6339,55.5942,55.6041,46580.0
2019-02-27 13:05:00,55.95,56.0,55.95,56.0,29060.0,55.614,55.6637,55.614,55.6637,29060.0
2019-02-27 13:10:00,56.01,56.04,55.96,56.03,72000.0,55.6737,55.7035,55.624,55.6936,72000.0
2019-02-27 13:15:00,56.07,56.08,56.04,56.08,104740.0,55.7333,55.7433,55.7035,55.7433,104740.0
2019-02-27 13:20:00,56.07,56.17,56.06,56.15,216400.0,55.7333,55.8327,55.7234,55.8128,216400.0
2019-02-27 13:25:00,56.13,56.14,56.08,56.12,88400.0,55.793,55.8029,55.7433,55.783,88400.0
2019-02-27 13:30:00,56.1,56.14,56.1,56.13,77820.0,55.7631,55.8029,55.7631,55.793,77820.0
2019-02-27 13:35:00,56.1,56.1,56.08,56.08,57500.0,55.7631,55.7631,55.7433,55.7433,57500.0
2019-02-27 13:40:00,56.09,56.1,56.05,56.07,66220.0,55.7532,55.7631,55.7134,55.7333,66220.0
2019-02-27 13:45:00,56.07,56.08,56.05,56.07,64000.0,55.7333,55.7433,55.7134,55.7333,64000.0
2019-02-27 13:50:00,56.09,56.11,56.07,56.1,46000.0,55.7532,55.7731,55.7333,55.7631,46000.0
2019-02-27 13:55:00,56.13,56.13,56.09,56.11,48000.0,55.793,55.793,55.7532,55.7731,48000.0
2019-02-27 14:00:00,56.12,56.15,56.1,56.15,58180.0,55.783,55.8128,55.7631,55.8128,58180.0
2019-02-27 14:05:00,56.15,56.18,56.14,56.18,111500.0,55.8128,55.8427,55.8029,55.8427,111500.0
2019-02-27 14:10:00,56.16,56.25,56.15,56.24,120140.0,55.8228,55.9122,55.8128,55.9023,120140.0
2019-02-27 14:15:00,56.23,56.23,56.13,56.14,82320.0,55.8924,55.8924,55.793,55.8029,82320.0
2019-02-27 14:20:00,56.15,56.15,56.12,56.13,95080.0,55.8128,55.8128,55.783,55.793,95080.0
2019-02-27 14:25:00,56.13,56.13,56.08,56.11,124120.0,55.793,55.793,55.7433,55.7731,124120.0
2019-02-27 14:30:00,56.13,56.2,56.12,56.2,112320.0,55.793,55.8625,55.783,55.8625,112320.0
2019-02-27 14:35:00,56.22,56.24,56.2,56.2,114060.0,55.8824,55.9023,55.8625,55.8625,114060.0
2019-02-27 14:40:00,56.2,56.29,56.19,56.19,145280.0,55.8625,55.952,55.8526,55.8526,145280.0
2019-02-27 14:45:00,56.17,56.2,56.16,56.2,52500.0,55.8327,55.8625,55.8228,55.8625,52500.0
2019-02-27 14:50:00,56.2,56.24,56.13,56.14,146260.0,55.8625,55.9023,55.793,55.8029,146260.0
2019-02-27 14:55:00,56.14,56.14,56.1,56.11,50000.0,55.8029,55.8029,55.7631,55.7731,50000.0
2019-02-27 15:00:00,56.12,56.18,56.1,56.13,151380.0,55.783,55.8427,55.7631,55.793,151380.0
2019-02-27 15:05:00,56.13,56.17,56.12,56.16,59620.0,55.793,55.8327,55.783,55.8228,59620.0
2019-02-27 15:10:00,56.17,56.24,56.17,56.2,110220.0,55.8327,55.9023,55.8327,55.8625,110220.0
2019-02-27 15:15:00,56.21,56.22,56.18,56.18,64000.0,55.8725,55.8824,55.8427,55.8427,64000.0
2019-02-27 15:20:00,56.18,56.19,56.15,56.17,101520.0,55.8427,55.8526,55.8128,55.8327,101520.0
2019-02-27 15:25:00,56.17,56.22,56.13,56.13,171040.0,55.8327,55.8824,55.793,55.793,171040.0
2019-02-27 15:30:00,56.13,56.19,56.11,56.16,82000.0,55.793,55.8526,55.7731,55.8228,82000.0
2019-02-27 15:35:00,56.19,56.21,56.15,56.16,100200.0,55.8526,55.8725,55.8128,55.8228,100200.0
2019-02-27 15:40:00,56.15,56.17,56.1,56.1,174340.0,55.8128,55.8327,55.7631,55.7631,174340.0
2019-02-27 15:45:00,56.1,56.14,56.06,56.13,241580.0,55.7631,55.8029,55.7234,55.793,241580.0
2019-02-27 15:50:00,56.13,56.13,56.05,56.08,347000.0,55.793,55.793,55.7134,55.7433,347000.0
2019-02-27 15:55:00,56.08,56.19,56.08,56.14,914080.0,55.7433,55.8526,55.7433,55.8029,914080.0
2019-02-28 09:30:00,55.98,56.1,55.92,56.07,665760.0,55.6439,55.7631,55.5842,55.7333,665760.0
2019-02-28 09:35:00,56.07,56.17,56.03,56.13,251400.0,55.7333,55.8327,55.6936,55.793,251400.0
2019-02-28 09:40:00,56.11,56.28,56.03,56.2,380000.0,55.7731,55.9421,55.6936,55.8625,380000.0
2019-02-28 09:45:00,56.18,56.38,56.18,56.37,349300.0,55.8427,56.0415,55.8427,56.0315,349300.0
2019-02-28 09:50:00,56.36,56.45,56.36,56.41,231040.0,56.0216,56.111,56.0216,56.0713,231040.0
2019-02-28 09:55:00,56.41,56.45,56.36,56.39,158820.0,56.0713,56.111,56.0216,56.0514,158820.0
2019-02-28 10:00:00,56.38,56.39,56.21,56.24,295480.0,56.0415,56.0514,55.8725,55.9023,295480.0
2019-02-28 10:05:00,56.25,56.26,56.08,56.16,319000.0,55.9122,55.9222,55.7433,55.8228,319000.0
2019-02-28 10:10:00,56.14,56.28,56.13,56.23,307160.0,55.8029,55.9421,55.793,55.8924,307160.0
2019-02-28 10:15:00,56.26,56.29,56.22,56.27,97500.0,55.9222,55.952,55.8824,55.9321,97500.0
2019-02-28 10:20:00,56.27,56.31,56.22,56.28,102000.0,55.9321,55.9719,55.8824,55.9421,102000.0
2019-02-28 10:25:00,56.25,56.3,56.21,56.23,155220.0,55.9122,55.9619,55.8725,55.8924,155220.0
2019-02-28 10:30:00,56.24,56.34,56.24,56.29,124000.0,55.9023,56.0017,55.9023,55.952,124000.0
2019-02-28 10:35:00,56.33,56.37,56.32,56.37,55420.0,55.9918,56.0315,55.9818,56.0315,55420.0
2019-02-28 10:40:00,56.39,56.44,56.36,56.4,149200.0,56.0514,56.1011,56.0216,56.0613,149200.0
2019-02-28 10:45:00,56.41,56.48,56.4,56.47,177540.0,56.0713,56.1409,56.0613,56.1309,177540.0
2019-02-28 10:50:00,56.44,56.48,56.38,56.47,123660.0,56.1011,56.1409,56.0415,56.1309,123660.0
2019-02-28 10:55:00,56.45,56.5,56.4,56.4,203060.0,56.111,56.1607,56.0613,56.0613,203060.0
2019-02-28 11:00:00,56.4,56.43,56.38,56.4,168980.0,56.0613,56.0912,56.0415,56.0613,168980.0
2019-02-28 11:05:00,56.43,56.43,56.33,56.33,62360.0,56.0912,56.0912,55.9918,55.9918,62360.0
2019-02-28 11:10:00,56.35,56.39,56.35,56.37,184140.0,56.0116,56.0514,56.0116,56.0315,184140.0
2019-02-28 11:15:00,56.38,56.44,56.36,56.44,310520.0,56.0415,56.1011,56.0216,56.1011,310520.0
2019-02-28 11:20:00,56.45,56.53,56.45,56.53,181300.0,56.111,56.1906,56.111,56.1906,181300.0
2019-02-28 11:25:00,56.53,56.54,56.5,56.51,87400.0,56.1906,56.2005,56.1607,56.1707,87400.0
2019-02-28 11:30:00,56.52,56.57,56.52,56.56,110460.0,56.1806,56.2303,56.1806,56.2204,110460.0
2019-02-28 11:35:00,56.55,56.6,56.55,56.59,95140.0,56.2104,56.2601,56.2104,56.2502,95140.0
2019-02-28 11:40:00,56.59,56.61,56.53,56.53,145820.0,56.2502,56.2701,56.1906,56.1906,145820.0
2019-02-28 11:45:00,56.54,56.58,56.54,56.57,93980.0,56.2005,56.2403,56.2005,56.2303,93980.0
2019-02-28 11:50:00,56.55,56.59,56.54,56.58,85660.0,56.2104,56.2502,56.2005,56.2403,85660.0
2019-02-28 11:55:00,56.58,56.63,56.58,56.62,178360.0,56.2403,56.29,56.2403,56.28,178360.0
2019-02-28 12:00:00,56.62,56.65,56.61,56.63,254580.0,56.28,56.3098,56.2701,56.29,254580.0
2019-02-28 12:05:00,56.62,56.62,56.55,56.55,67600.0,56.28,56.28,56.2104,56.2104,67600.0
2019-02-28 12:10:00,56.55,56.63,56.54,56.63,154100.0,56.2104,56.29,56.2005,56.29,154100.0
2019-02-28 12:15:00,56.63,56.67,56.61,56.62,118960.0,56.29,56.3297,56.2701,56.28,118960.0
2019-02-28 12:20:00,56.63,56.7,56.63,56.65,135620.0,56.29,56.3595,56.29,56.3098,135620.0
2019-02-28 12:25:00,56.66,56.67,56.64,56.64,50000.0,56.3198,56.3297,56.2999,56.2999,50000.0
2019-02-28 12:30:00,56.65,56.66,56.63,56.64,109000.0,56.3098,56.3198,56.29,56.2999,109000.0
2019-02-28 12:35:00,56.64,56.66,56.63,56.64,62920.0,56.2999,56.3198,56.29,56.2999,62920.0
2019-02-28 12:40:00,56.65,56.68,56.62,56.64,127100.0,56.3098,56.3397,56.28,56.2999,127100.0
2019-02-28 12:45:00,56.64,56.65,56.62,56.62,77760.0,56.2999,56.3098,56.28,56.28,77760.0
2019-02-28 12:50:00,56.62,56.64,56.62,56.63,85660.0,56.28,56.2999,56.28,56.29,85660.0
2019-02-28 12:55:00,56.63,56.66,56.61,56.65,120560.0,56.29,56.3198,56.2701,56.3098,120560.0
2019-02-28 13:00:00,56.65,56.67,56.63,56.63,52920.0,56.3098,56.3297,56.29,56.29,52920.0
2019-02-28 13:05:00,56.63,56.65,56.62,56.63,60000.0,56.29,56.3098,56.28,56.29,60000.0
2019-02-28 13:10:00,56.62,56.65,56.62,56.62,42380.0,56.28,56.3098,56.28,56.28,42380.0
2019-02-28 13:15:00,56.62,56.62,56.6,56.62,74620.0,56.28,56.28,56.2601,56.28,74620.0
2019-02-28 13:20:00,56.6,56.6,56.55,56.58,168520.0,56.2601,56.2601,56.2104,56.2403,168520.0
2019-02-28 13:25:00,56.57,56.59,56.56,56.59,52000.0,56.2303,56.2502,56.2204,56.2502,52000.0
2019-02-28 13:30:00,56.59,56.59,56.57,56.57,82520.0,56.2502,56.2502,56.2303,56.2303,82520.0
2019-02-28 13:35:00,56.57,56.59,56.57,56.57,44520.0,56.2303,56.2502,56.2303,56.2303,44520.0
2019-02-28 13:40:00,56.58,56.58,56.54,56.54,76000.0,56.2403,56.2403,56.2005,56.2005,76000.0
2019-02-28 13:45:00,56.54,56.54,56.46,56.48,77200.0,56.2005,56.2005,56.121,56.1409,77200.0
2019-02-28 13:50:00,56.48,56.48,56.44,56.46,60200.0,56.1409,56.1409,56.1011,56.121,60200.0
2019-02-28 13:55:00,56.45,56.49,56.44,56.49,62000.0,56.111,56.1508,56.1011,56.1508,62000.0
2019-02-28 14:00:00,56.46,56.52,56.44,56.47,64000.0,56.121,56.1806,56.1011,56.1309,64000.0
2019-02-28 14:05:00,56.47,56.5,56.42,56.42,36380.0,56.1309,56.1607,56.0812,56.0812,36380.0
2019-02-28 14:10:00,56.41,56.43,56.38,56.41,239360.0,56.0713,56.0912,56.0415,56.0713,239360.0
2019-02-28 14:15:00,56.4,56.41,56.34,56.37,287740.0,56.0613,56.0713,56.0017,56.0315,287740.0
2019-02-28 14:20:00,56.39,56.42,56.36,56.42,91380.0,56.0514,56.0812,56.0216,56.0812,91380.0
2019-02-28 14:25:00,56.42,56.44,56.4,56.41,151760.0,56.0812,56.1011,56.0613,56.0713,151760.0
2019-02-28 14:30:00,56.41,56.41,56.32,56.32,104560.0,56.0713,56.0713,55.9818,55.9818,104560.0
2019-02-28 14:35:00,56.33,56.37,56.32,56.35,58440.0,55.9918,56.0315,55.9818,56.0116,58440.0
2019-02-28 14:40:00,56.35,56.39,56.35,56.38,92120.0,56.0116,56.0514,56.0116,56.0415,92120.0
2019-02-28 14:45:00,56.38,56.38,56.36,56.38,129040.0,56.0415,56.0415,56.0216,56.0415,129040.0
2019-02-28 14:50:00,56.37,56.4,56.35,56.39,72020.0,56.0315,56.0613,56.0116,56.0514,72020.0
2019-02-28 14:55:00,56.39,56.45,56.35,56.37,86000.0,56.0514,56.111,56.0116,56.0315,86000.0
2019-02-28 15:00:00,56.37,56.39,56.35,56.36,123500.0,56.0315,56.0514,56.0116,56.0216,123500.0
2019-02-28 15:05:00,56.35,56.37,56.34,56.36,113420.0,56.0116,56.0315,56.0017,56.0216,113420.0
2019-02-28 15:10:00,56.35,56.39,56.34,56.36,96160.0,56.0116,56.0514,56.0017,56.0216,96160.0
2019-02-28 15:15:00,56.35,56.36,56.33,56.35,86420.0,56.0116,56.0216,55.9918,56.0116,86420.0
2019-02-28 15:20:00,56.35,56.39,56.33,56.33,116040.0,56.0116,56.0514,55.9918,55.9918,116040.0
2019-02-28 15:25:00,56.33,56.39,56.33,56.37,88600.0,55.9918,56.0514,55.9918,56.0315,88600.0
2019-02-28 15:30:00,56.37,56.42,56.37,56.37,120420.0,56.0315,56.0812,56.0315,56.0315,120420.0
2019-02-28 15:35:00,56.37,56.41,56.36,56.4,130160.0,56.0315,56.0713,56.0216,56.0613,130160.0
2019-02-28 15:40:00,56.41,56.41,56.33,56.33,210920.0,56.0713,56.0713,55.9918,55.9918,210920.0
2019-02-28 15:45:00,56.32,56.36,56.29,56.35,286780.0,55.9818,56.0216,55.952,56.0116,286780.0
2019-02-28 15:50:00,56.36,56.37,56.3,56.33,352460.0,56.0216,56.0315,55.9619,55.9918,352460.0
2019-02-28 15:55:00,56.33,56.35,56.2,56.35,1810180.0,55.9918,56.0116,55.8625,56.0116,1810180.0
2019-03-01 09:30:00,56.65,56.87,56.55,56.87,879540.0,56.3098,56.5285,56.2104,56.5285,879540.0
2019-03-01 09:35:00,56.9,56.96,56.84,56.94,235520.0,56.5583,56.618,56.4987,56.5981,235520.0
2019-03-01 09:40:00,56.95,56.96,56.84,56.95,217700.0,56.608,56.618,56.4987,56.608,217700.0
2019-03-01 09:45:00,56.95,57.0,56.81,56.84,353580.0,56.608,56.6577,56.4689,56.4987,353580.0
2019-03-01 09:50:00,56.86,57.0,56.86,56.94,369440.0,56.5186,56.6577,56.5186,56.5981,369440.0
2019-03-01 09:55:00,56.94,56.97,56.9,56.96,221160.0,56.5981,56.6279,56.5583,56.618,221160.0
2019-03-01 10:00:00,56.95,57.01,56.82,57.01,243660.0,56.608,56.6677,56.4788,56.6677,243660.0
2019-03-01 10:05:00,57.01,57.07,57.01,57.06,337240.0,56.6677,56.7273,56.6677,56.7174,337240.0
2019-03-01 10:10:00,57.06,57.1,56.99,56.99,261900.0,56.7174,56.7571,56.6478,56.6478,261900.0
2019-03-01 10:15:00,57.01,57.01,56.87,56.97,157740.0,56.6677,56.6677,56.5285,56.6279,157740.0
2019-03-01 10:20:00,56.95,56.95,56.82,56.83,128780.0,56.608,56.608,56.4788,56.4888,128780.0
2019-03-01 10:25:00,56.8,56.83,56.75,56.78,178200.0,56.4589,56.4888,56.4092,56.4391,178200.0
2019-03-01 10:30:00,56.77,56.91,56.77,56.88,127400.0,56.4291,56.5683,56.4291,56.5385,127400.0
2019-03-01 10:35:00,56.89,57.0,56.86,56.98,146000.0,56.5484,56.6577,56.5186,56.6379,146000.0
2019-03-01 10:40:00,56.98,57.03,56.97,56.99,264340.0,56.6379,56.6876,56.6279,56.6478,264340.0
2019-03-01 10:45:00,56.98,56.99,56.9,56.95,182640.0,56.6379,56.6478,56.5583,56.608,182640.0
2019-03-01 10:50:00,56.93,56.98,56.89,56.96,109800.0,56.5882,56.6379,56.5484,56.618,109800.0
2019-03-01 10:55:00,56.97,56.98,56.89,56.92,76220.0,56.6279,56.6379,56.5484,56.5782,76220.0
2019-03-01 11:00:00,56.92,56.92,56.82,56.82,64180.0,56.5782,56.5782,56.4788,56.4788,64180.0
2019-03-01 11:05:00,56.82,56.86,56.79,56.81,69520.0,56.4788,56.5186,56.449,56.4689,69520.0
2019-03-01 11:10:00,56.8,56.83,56.77,56.83,98920.0,56.4589,56.4888,56.4291,56.4888,98920.0
2019-03-01 11:15:00,56.83,56.87,56.8,56.86,85680.0,56.4888,56.5285,56.4589,56.5186,85680.0
2019-03-01 11:20:00,56.85,56.85,56.79,56.84,49820.0,56.5086,56.5086,56.449,56.4987,49820.0
2019-03-01 11:25:00,56.82,56.86,56.8,56.83,70020.0,56.4788,56.5186,56.4589,56.4888,70020.0
2019-03-01 11:30:00,56.83,56.84,56.78,56.84,66500.0,56.4888,56.4987,56.4391,56.4987,66500.0
2019-03-01 11:35:00,56.85,56.9,56.84,56.88,119740.0,56.5086,56.5583,56.4987,56.5385,119740.0
2019-03-01 11:40:00,56.87,56.87,56.8,56.8,64000.0,56.5285,56.5285,56.4589,56.4589,64000.0
2019-03-01 11:45:00,56.84,56.87,56.74,56.84,174280.0,56.4987,56.5285,56.3993,56.4987,174280.0
2019-03-01 11:50:00,56.85,56.89,56.77,56.78,317100.0,56.5086,56.5484,56.4291,56.4391,317100.0
2019-03-01 11:55:00,56.76,56.79,56.71,56.79,187620.0,56.4192,56.449,56.3695,56.449,187620.0
2019-03-01 12:00:00,56.79,56.84,56.77,56.83,120740.0,56.449,56.4987,56.4291,56.4888,120740.0
2019-03-01 12:05:00,56.85,56.9,56.85,56.9,69280.0,56.5086,56.5583,56.5086,56.5583,69280.0
2019-03-01 12:10:00,56.9,56.98,56.88,56.95,203140.0,56.5583,56.6379,56.5385,56.608,203140.0
2019-03-01 12:15:00,56.95,56.99,56.94,56.98,50580.0,56.608,56.6478,56.5981,56.6379,50580.0
2019-03-01 12:20:00,56.98,56.98,56.92,56.96,70020.0,56.6379,56.6379,56.5782,56.618,70020.0
2019-03-01 12:25:00,56.98,57.01,56.96,56.99,130060.0,56.6379,56.6677,56.618,56.6478,130060.0
2019-03-01 12:30:00,56.99,57.07,56.99,57.06,158320.0,56.6478,56.7273,56.6478,56.7174,158320.0
2019-03-01 12:35:00,57.06,57.06,57.0,57.05,161800.0,56.7174,56.7174,56.6577,56.7074,161800.0
2019-03-01 12:40:00,57.05,57.07,57.04,57.05,73640.0,56.7074,56.7273,56.6975,56.7074,73640.0
2019-03-01 12:45:00,57.07,57.07,57.04,57.05,49540.0,56.7273,56.7273,56.6975,56.7074,49540.0
2019-03-01 12:50:00,57.06,57.09,57.04,57.08,93680.0,56.7174,56.7472,56.6975,56.7373,93680.0
2019-03-01 12:55:00,57.08,57.1,57.07,57.1,91880.0,56.7373,56.7571,56.7273,56.7571,91880.0
2019-03-01 13:00:00,57.08,57.1,57.04,57.09,137240.0,56.7373,56.7571,56.6975,56.7472,137240.0
2019-03-01 13:05:00,57.09,57.1,57.07,57.08,175260.0,56.7472,56.7571,56.7273,56.7373,175260.0
2019-03-01 13:10:00,57.08,57.14,57.08,57.13,176080.0,56.7373,56.7969,56.7373,56.7869,176080.0
2019-03-01 13:15:00,57.13,57.15,57.11,57.15,210260.0,56.7869,56.8068,56.7671,56.8068,210260.0
2019-03-01 13:20:00,57.14,57.16,57.13,57.14,161440.0,56.7969,56.8168,56.7869,56.7969,161440.0
2019-03-01 13:25:00,57.14,57.19,57.14,57.16,124000.0,56.7969,56.8466,56.7969,56.8168,124000.0
2019-03-01 13:30:00,57.17,57.26,57.15,57.26,203960.0,56.8267,56.9162,56.8068,56.9162,203960.0
2019-03-01 13:35:00,57.27,57.33,57.26,57.27,279940.0,56.9261,56.9857,56.9162,56.9261,279940.0
2019-03-01 13:40:00,57.28,57.31,57.27,57.28,182000.0,56.936,56.9659,56.9261,56.936,182000.0
2019-03-01 13:45:00,57.29,57.32,57.27,57.3,136640.0,56.946,56.9758,56.9261,56.9559,136640.0
2019-03-01 13:50:00,57.29,57.3,57.27,57.3,74000.0,56.946,56.9559,56.9261,56.9559,74000.0
2019-03-01 13:55:00,57.3,57.33,57.3,57.31,212460.0,56.9559,56.9857,56.9559,56.9659,212460.0
2019-03-01 14:00:00,57.33,57.33,57.29,57.3,73440.0,56.9857,56.9857,56.946,56.9559,73440.0
2019-03-01 14:05:00,57.28,57.29,57.27,57.29,68400.0,56.936,56.946,56.9261,56.946,68400.0
2019-03-01 14:10:00,57.29,57.34,57.29,57.33,118960.0,56.946,56.9957,56.946,56.9857,118960.0
2019-03-01 14:15:00,57.32,57.42,57.32,57.38,208600.0,56.9758,57.0752,56.9758,57.0354,208600.0
2019-03-01 14:20:00,57.37,57.45,57.36,57.45,206480.0,57.0255,57.105,57.0156,57.105,206480.0
2019-03-01 14:25:00,57.45,57.46,57.4,57.43,316280.0,57.105,57.115,57.0553,57.0851,316280.0
2019-03-01 14:30:00,57.45,57.5,57.4,57.4,280800.0,57.105,57.1547,57.0553,57.0553,280800.0
2019-03-01 14:35:00,57.41,57.44,57.37,57.37,127320.0,57.0653,57.0951,57.0255,57.0255,127320.0
2019-03-01 14:40:00,57.36,57.36,57.31,57.34,160880.0,57.0156,57.0156,56.9659,56.9957,160880.0
2019-03-01 14:45:00,57.33,57.34,57.29,57.3,106780.0,56.9857,56.9957,56.946,56.9559,106780.0
2019-03-01 14:50:00,57.31,57.34,57.27,57.32,111280.0,56.9659,56.9957,56.9261,56.9758,111280.0
2019-03-01 14:55:00,57.32,57.34,57.29,57.34,105320.0,56.9758,56.9957,56.946,56.9957,105320.0
2019-03-01 15:00:00,57.34,57.35,57.26,57.26,118900.0,56.9957,57.0056,56.9162,56.9162,118900.0
2019-03-01 15:05:00,57.25,57.32,57.23,57.3,238580.0,56.9062,56.9758,56.8863,56.9559,238580.0
2019-03-01 15:10:00,57.31,57.38,57.31,57.32,252580.0,56.9659,57.0354,56.9659,56.9758,252580.0
2019-03-01 15:15:00,57.33,57.33,57.27,57.27,121000.0,56.9857,56.9857,56.9261,56.9261,121000.0
2019-03-01 15:20:00,57.27,57.3,57.23,57.24,160760.0,56.9261,56.9559,56.8863,56.8963,160760.0
2019-03-01 15:25:00,57.25,57.28,57.23,57.28,262100.0,56.9062,56.936,56.8863,56.936,262100.0
2019-03-01 15:30:00,57.28,57.29,57.25,57.25,170660.0,56.936,56.946,56.9062,56.9062,170660.0
2019-03-01 15:35:00,57.25,57.34,57.24,57.34,238980.0,56.9062,56.9957,56.8963,56.9957,238980.0
2019-03-01 15:40:00,57.35,57.41,57.33,57.4,527580.0,57.0056,57.0653,56.9857,57.0553,527580.0
2019-03-01 15:45:00,57.4,57.44,57.28,57.33,657680.0,57.0553,57.0951,56.936,56.9857,657680.0
2019-03-01 15:50:00,57.33,57.33,57.24,57.29,422040.0,56.9857,56.9857,56.8963,56.946,422040.0
2019-03-01 15:55:00,57.28,57.49,57.28,57.4,2144200.0,56.936,57.1448,56.936,57.0553,2144200.0
2019-03-04 09:30:00,57.71,57.87,57.71,57.8,1311300.0,57.3635,57.5225,57.3635,57.4529,1311300.0
2019-03-04 09:35:00,57.81,57.95,57.79,57.92,439420.0,57.4629,57.602,57.443,57.5722,439420.0
2019-03-04 09:40:00,57.93,58.24,57.92,58.22,810160.0,57.5821,57.8903,57.5722,57.8704,810160.0
2019-03-04 09:45:00,58.23,58.28,58.01,58.04,549700.0,57.8803,57.93,57.6617,57.6915,549700.0
2019-03-04 09:50:00,58.04,58.24,58.01,58.21,408100.0,57.6915,57.8903,57.6617,57.8605,408100.0
2019-03-04 09:55:00,58.21,58.26,58.09,58.26,340940.0,57.8605,57.9102,57.7412,57.9102,340940.0
2019-03-04 10:00:00,58.25,58.26,58.17,58.22,233120.0,57.9002,57.9102,57.8207,57.8704,233120.0
2019-03-04 10:05:00,58.22,58.24,58.1,58.1,138980.0,57.8704,57.8903,57.7511,57.7511,138980.0
2019-03-04 10:10:00,58.12,58.15,57.9,57.97,338460.0,57.771,57.8008,57.5523,57.6219,338460.0
2019-03-04 10:15:00,57.98,57.98,57.8,57.86,330240.0,57.6318,57.6318,57.4529,57.5126,330240.0
2019-03-04 10:20:00,57.9,57.91,57.81,57.84,235280.0,57.5523,57.5623,57.4629,57.4927,235280.0
2019-03-04 10:25:00,57.82,57.93,57.77,57.92,300580.0,57.4728,57.5821,57.4231,57.5722,300580.0
2019-03-04 10:30:00,57.93,57.94,57.84,57.84,204380.0,57.5821,57.5921,57.4927,57.4927,204380.0
2019-03-04 10:35:00,57.83,57.85,57.77,57.81,176180.0,57.4827,57.5026,57.4231,57.4629,176180.0
2019-03-04 10:40:00,57.82,57.85,57.8,57.85,100340.0,57.4728,57.5026,57.4529,57.5026,100340.0
2019-03-04 10:45:00,57.85,57.95,57.81,57.9,193560.0,57.5026,57.602,57.4629,57.5523,193560.0
2019-03-04 10:50:00,57.89,57.91,57.81,57.81,166760.0,57.5424,57.5623,57.4629,57.4629,166760.0
2019-03-04 10:55:00,57.81,57.84,57.74,57.76,241640.0,57.4629,57.4927,57.3933,57.4132,241640.0
2019-03-04 11:00:00,57.76,57.83,57.75,57.78,359420.0,57.4132,57.4827,57.4032,57.433,359420.0
2019-03-04 11:05:00,57.77,57.78,57.51,57.54,391140.0,57.4231,57.433,57.1647,57.1945,391140.0
2019-03-04 11:10:00,57.54,57.67,57.5,57.57,284780.0,57.1945,57.3237,57.1547,57.2243,284780.0
2019-03-04 11:15:00,57.57,57.63,57.5,57.57,201900.0,57.2243,57.2839,57.1547,57.2243,201900.0
2019-03-04 11:20:00,57.58,57.58,57.41,57.43,232220.0,57.2342,57.2342,57.0653,57.0851,232220.0
2019-03-04 11:25:00,57.44,57.47,57.33,57.33,434460.0,57.0951,57.1249,56.9857,56.9857,434460.0
2019-03-04 11:30:00,57.33,57.46,57.31,57.4,161760.0,56.9857,57.115,56.9659,57.0553,161760.0
2019-03-04 11:35:00,57.39,57.44,57.33,57.42,104340.0,57.0454,57.0951,56.9857,57.0752,104340.0
2019-03-04 11:40:00,57.41,57.42,57.15,57.17,310020.0,57.0653,57.0752,56.8068,56.8267,310020.0
2019-03-04 11:45:00,57.16,57.24,57.16,57.18,194620.0,56.8168,56.8963,56.8168,56.8366,194620.0
2019-03-04 11:50:00,57.19,57.21,57.09,57.12,181580.0,56.8466,56.8665,56.7472,56.777,181580.0
2019-03-04 11:55:00,57.05,57.1,56.97,57.03,201660.0,56.7074,56.7571,56.6279,56.6876,201660.0
2019-03-04 12:00:00,57.03,57.19,56.97,57.15,132500.0,56.6876,56.8466,56.6279,56.8068,132500.0
2019-03-04 12:05:00,57.15,57.24,57.1,57.23,133760.0,56.8068,56.8963,56.7571,56.8863,133760.0
2019-03-04 12:10:00,57.2,57.2,57.1,57.12,99100.0,56.8565,56.8565,56.7571,56.777,99100.0
2019-03-04 12:15:00,57.12,57.15,56.91,56.98,268540.0,56.777,56.8068,56.5683,56.6379,268540.0
2019-03-04 12:20:00,56.96,57.06,56.94,57.03,178800.0,56.618,56.7174,56.5981,56.6876,178800.0
2019-03-04 12:25:00,57.05,57.13,56.99,57.13,107580.0,56.7074,56.7869,56.6478,56.7869,107580.0
2019-03-04 12:30:00,57.13,57.25,57.12,57.2,226760.0,56.7869,56.9062,56.777,56.8565,226760.0
2019-03-04 12:35:00,57.19,57.23,57.12,57.16,72500.0,56.8466,56.8863,56.777,56.8168,72500.0
2019-03-04 12:40:00,57.13,57.15,57.03,57.05,68780.0,56.7869,56.8068,56.6876,56.7074,68780.0
2019-03-04 12:45:00,57.04,57.08,56.99,57.08,61800.0,56.6975,56.7373,56.6478,56.7373,61800.0
2019-03-04 12:50:00,57.08,57.2,57.08,57.12,52180.0,56.7373,56.8565,56.7373,56.777,52180.0
2019-03-04 12:55:00,57.11,57.12,57.02,57.12,104200.0,56.7671,56.777,56.6776,56.777,104200.0
2019-03-04 13:00:00,57.1,57.13,57.02,57.02,128280.0,56.7571,56.7869,56.6776,56.6776,128280.0
2019-03-04 13:05:00,57.01,57.06,56.95,56.97,83720.0,56.6677,56.7174,56.608,56.6279,83720.0
2019-03-04 13:10:00,56.98,57.08,56.96,57.05,72520.0,56.6379,56.7373,56.618,56.7074,72520.0
2019-03-04 13:15:00,57.05,57.18,57.05,57.12,149880.0,56.7074,56.8366,56.7074,56.777,149880.0
2019-03-04 13:20:00,57.15,57.24,57.15,57.24,59440.0,56.8068,56.8963,56.8068,56.8963,59440.0
2019-03-04 13:25:00,57.23,57.23,57.14,57.2,89000.0,56.8863,56.8863,56.7969,56.8565,89000.0
2019-03-04 13:30:00,57.21,57.24,57.2,57.2,97480.0,56.8665,56.8963,56.8565,56.8565,97480.0
2019-03-04 13:35:00,57.2,57.24,57.18,57.2,41000.0,56.8565,56.8963,56.8366,56.8565,41000.0
2019-03-04 13:40:00,57.2,57.22,57.16,57.21,80400.0,56.8565,56.8764,56.8168,56.8665,80400.0
2019-03-04 13:45:00,57.2,57.27,57.19,57.22,142420.0,56.8565,56.9261,56.8466,56.8764,142420.0
2019-03-04 13:50:00,57.24,57.33,57.18,57.31,306040.0,56.8963,56.9857,56.8366,56.9659,306040.0
2019-03-04 13:55:00,57.31,57.36,57.26,57.35,161700.0,56.9659,57.0156,56.9162,57.0056,161700.0
2019-03-04 14:00:00,57.33,57.38,57.25,57.29,234180.0,56.9857,57.0354,56.9062,56.946,234180.0
2019-03-04 14:05:00,57.29,57.34,57.21,57.21,91080.0,56.946,56.9957,56.8665,56.8665,91080.0
2019-03-04 14:10:00,57.22,57.23,57.17,57.18,164500.0,56.8764,56.8863,56.8267,56.8366,164500.0
2019-03-04 14:15:00,57.17,57.26,57.17,57.26,55720.0,56.8267,56.9162,56.8267,56.9162,55720.0
2019-03-04 14:20:00,57.24,57.28,57.22,57.27,90100.0,56.8963,56.936,56.8764,56.9261,90100.0
2019-03-04 14:25:00,57.3,57.3,57.25,57.28,121240.0,56.9559,56.9559,56.9062,56.936,121240.0
2019-03-04 14:30:00,57.31,57.32,57.29,57.32,83700.0,56.9659,56.9758,56.946,56.9758,83700.0
2019-03-04 14:35:00,57.32,57.41,57.31,57.38,184060.0,56.9758,57.0653,56.9659,57.0354,184060.0
2019-03-04 14:40:00,57.38,57.45,57.38,57.45,77920.0,57.0354,57.105,57.0354,57.105,77920.0
2019-03-04 14:45:00,57.44,57.45,57.41,57.42,106120.0,57.0951,57.105,57.0653,57.0752,106120.0
2019-03-04 14:50:00,57.44,57.53,57.44,57.53,274860.0,57.0951,57.1845,57.0951,57.1845,274860.0
2019-03-04 14:55:00,57.54,57.54,57.41,57.42,108500.0,57.1945,57.1945,57.0653,57.0752,108500.0
2019-03-04 15:00:00,57.41,57.45,57.41,57.44,207000.0,57.0653,57.105,57.0653,57.0951,207000.0
2019-03-04 15:05:00,57.44,57.46,57.42,57.42,121960.0,57.0951,57.115,57.0752,57.0752,121960.0
2019-03-04 15:10:00,57.42,57.46,57.41,57.42,142000.0,57.0752,57.115,57.0653,57.0752,142000.0
2019-03-04 15:15:00,57.42,57.5,57.4,57.5,294400.0,57.0752,57.1547,57.0553,57.1547,294400.0
2019-03-04 15:20:00,57.5,57.51,57.47,57.48,77140.0,57.1547,57.1647,57.1249,57.1348,77140.0
2019-03-04 15:25:00,57.48,57.53,57.47,57.48,144760.0,57.1348,57.1845,57.1249,57.1348,144760.0
2019-03-04 15:30:00,57.48,57.54,57.46,57.53,256500.0,57.1348,57.1945,57.115,57.1845,256500.0
2019-03-04 15:35:00,57.53,57.62,57.51,57.53,356320.0,57.1845,57.274,57.1647,57.1845,356320.0
2019-03-04 15:40:00,57.52,57.6,57.52,57.6,288400.0,57.1746,57.2541,57.1746,57.2541,288400.0
2019-03-04 15:45:00,57.62,57.62,57.56,57.59,294580.0,57.274,57.274,57.2144,57.2442,294580.0
2019-03-04 15:50:00,57.58,57.68,57.57,57.61,564840.0,57.2342,57.3336,57.2243,57.2641,564840.0
2019-03-04 15:55:00,57.6,57.72,57.55,57.68,1094260.0,57.2541,57.3734,57.2044,57.3336,1094260.0
2019-03-05 09:30:00,57.8,57.96,57.66,57.92,972340.0,57.4529,57.612,57.3138,57.5722,972340.0
2019-03-05 09:35:00,57.91,58.21,57.91,58.13,762880.0,57.5623,57.8605,57.5623,57.7809,762880.0
2019-03-05 09:40:00,58.11,58.21,58.05,58.15,763140.0,57.7611,57.8605,57.7014,57.8008,763140.0
2019-03-05 09:45:00,58.13,58.13,57.79,57.8,560320.0,57.7809,57.7809,57.443,57.4529,560320.0
2019-03-05 09:50:00,57.79,57.92,57.65,57.73,372080.0,57.443,57.5722,57.3038,57.3833,372080.0
2019-03-05 09:55:00,57.74,57.82,57.72,57.81,379380.0,57.3933,57.4728,57.3734,57.4629,379380.0
2019-03-05 10:00:00,57.85,58.09,57.84,58.07,388800.0,57.5026,57.7412,57.4927,57.7213,388800.0
2019-03-05 10:05:00,58.08,58.25,58.05,58.14,387300.0,57.7312,57.9002,57.7014,57.7909,387300.0
2019-03-05 10:10:00,58.11,58.17,58.03,58.11,148660.0,57.7611,57.8207,57.6815,57.7611,148660.0
2019-03-05 10:15:00,58.11,58.15,58.01,58.06,161300.0,57.7611,57.8008,57.6617,57.7114,161300.0
2019-03-05 10:20:00,58.05,58.16,58.01,58.16,182620.0,57.7014,57.8108,57.6617,57.8108,182620.0
2019-03-05 10:25:00,58.15,58.18,58.08,58.18,162220.0,57.8008,57.8306,57.7312,57.8306,162220.0
2019-03-05 10:30:00,58.2,58.27,58.17,58.19,306000.0,57.8505,57.9201,57.8207,57.8406,306000.0
2019-03-05 10:35:00,58.19,58.21,58.15,58.2,124860.0,57.8406,57.8605,57.8008,57.8505,124860.0
2019-03-05 10:40:00,58.21,58.26,58.2,58.23,112740.0,57.8605,57.9102,57.8505,57.8803,112740.0
2019-03-05 10:45:00,58.24,58.24,58.12,58.17,132000.0,57.8903,57.8903,57.771,57.8207,132000.0
2019-03-05 10:50:00,58.17,58.28,58.15,58.24,221080.0,57.8207,57.93,57.8008,57.8903,221080.0
2019-03-05 10:55:00,58.23,58.24,58.15,58.2,162040.0,57.8803,57.8903,57.8008,57.8505,162040.0
2019-03-05 11:00:00,58.21,58.28,58.14,58.22,321820.0,57.8605,57.93,57.7909,57.8704,321820.0
2019-03-05 11:05:00,58.22,58.33,58.21,58.31,382660.0,57.8704,57.9797,57.8605,57.9599,382660.0
2019-03-05 11:10:00,58.31,58.33,58.24,58.24,175620.0,57.9599,57.9797,57.8903,57.8903,175620.0
2019-03-05 11:15:00,58.24,58.29,58.23,58.23,162360.0,57.8903,57.94,57.8803,57.8803,162360.0
2019-03-05 11:20:00,58.23,58.26,58.21,58.26,176020.0,57.8803,57.9102,57.8605,57.9102,176020.0
2019-03-05 11:25:00,58.25,58.28,58.21,58.21,329740.0,57.9002,57.93,57.8605,57.8605,329740.0
2019-03-05 11:30:00,58.21,58.24,58.18,58.22,176880.0,57.8605,57.8903,57.8306,57.8704,176880.0
2019-03-05 11:35:00,58.21,58.33,58.2,58.31,229860.0,57.8605,57.9797,57.8505,57.9599,229860.0
2019-03-05 11:40:00,58.33,58.33,58.26,58.29,234300.0,57.9797,57.9797,57.9102,57.94,234300.0
2019-03-05 11:45:00,58.29,58.29,58.08,58.1,528600.0,57.94,57.94,57.7312,57.7511,528600.0
2019-03-05 11:50:00,58.1,58.12,58.01,58.03,143400.0,57.7511,57.771,57.6617,57.6815,143400.0
2019-03-05 11:55:00,58.03,58.1,58.03,58.06,88000.0,57.6815,57.7511,57.6815,57.7114,88000.0
2019-03-05 12:00:00,58.08,58.1,58.05,58.08,299840.0,57.7312,57.7511,57.7014,57.7312,299840.0
2019-03-05 12:05:00,58.08,58.09,58.02,58.04,175060.0,57.7312,57.7412,57.6716,57.6915,175060.0
2019-03-05 12:10:00,58.04,58.08,58.02,58.03,92460.0,57.6915,57.7312,57.6716,57.6815,92460.0
2019-03-05 12:15:00,58.02,58.07,58.01,58.05,130140.0,57.6716,57.7213,57.6617,57.7014,130140.0
2019-03-05 12:20:00,58.05,58.1,58.03,58.05,254000.0,57.7014,57.7511,57.6815,57.7014,254000.0
2019-03-05 12:25:00,58.06,58.08,58.04,58.07,59000.0,57.7114,57.7312,57.6915,57.7213,59000.0
2019-03-05 12:30:00,58.04,58.09,58.02,58.02,227740.0,57.6915,57.7412,57.6716,57.6716,227740.0
2019-03-05 12:35:00,58.02,58.05,57.98,58.02,109060.0,57.6716,57.7014,57.6318,57.6716,109060.0
2019-03-05 12:40:00,58.02,58.08,58.02,58.08,191120.0,57.6716,57.7312,57.6716,57.7312,191120.0
2019-03-05 12:45:00,58.07,58.1,58.06,58.1,188760.0,57.7213,57.7511,57.7114,57.7511,188760.0
2019-03-05 12:50:00,58.11,58.12,58.08,58.09,92100.0,57.7611,57.771,57.7312,57.7412,92100.0
2019-03-05 12:55:00,58.1,58.14,58.1,58.11,105640.0,57.7511,57.7909,57.7511,57.7611,105640.0
2019-03-05 13:00:00,58.1,58.19,58.07,58.17,165720.0,57.7511,57.8406,57.7213,57.8207,165720.0
2019-03-05 13:05:00,58.18,58.22,58.18,58.2,127180.0,57.8306,57.8704,57.8306,57.8505,127180.0
2019-03-05 13:10:00,58.2,58.26,58.2,58.22,67160.0,57.8505,57.9102,57.8505,57.8704,67160.0
2019-03-05 13:15:00,58.24,58.25,58.21,58.21,69800.0,57.8903,57.9002,57.8605,57.8605,69800.0
2019-03-05 13:20:00,58.21,58.24,58.19,58.21,129700.0,57.8605,57.8903,57.8406,57.8605,129700.0
2019-03-05 13:25:00,58.21,58.23,58.18,58.18,116960.0,57.8605,57.8803,57.8306,57.8306,116960.0
2019-03-05 13:30:00,58.17,58.23,58.17,58.21,51540.0,57.8207,57.8803,57.8207,57.8605,51540.0
2019-03-05 13:35:00,58.22,58.3,58.22,58.27,81600.0,57.8704,57.9499,57.8704,57.9201,81600.0
2019-03-05 13:40:00,58.26,58.27,58.21,58.22,182280.0,57.9102,57.9201,57.8605,57.8704,182280.0
2019-03-05 13:45:00,58.21,58.23,58.21,58.22,73120.0,57.8605,57.8803,57.8605,57.8704,73120.0
2019-03-05 13:50:00,58.23,58.27,58.22,58.27,48560.0,57.8803,57.9201,57.8704,57.9201,48560.0
2019-03-05 13:55:00,58.27,58.28,58.24,58.27,98000.0,57.9201,57.93,57.8903,57.9201,98000.0
2019-03-05 14:00:00,58.26,58.35,58.25,58.34,316700.0,57.9102,57.9996,57.9002,57.9897,316700.0
2019-03-05 14:05:00,58.33,58.37,58.33,58.35,167000.0,57.9797,58.0195,57.9797,57.9996,167000.0
2019-03-05 14:10:00,58.35,58.38,58.35,58.36,159420.0,57.9996,58.0294,57.9996,58.0096,159420.0
2019-03-05 14:15:00,58.34,58.35,58.31,58.32,61220.0,57.9897,57.9996,57.9599,57.9698,61220.0
2019-03-05 14:20:00,58.32,58.34,58.3,58.32,139040.0,57.9698,57.9897,57.9499,57.9698,139040.0
2019-03-05 14:25:00,58.33,58.35,58.31,58.34,131740.0,57.9797,57.9996,57.9599,57.9897,131740.0
2019-03-05 14:30:00,58.35,58.41,58.35,58.38,293140.0,57.9996,58.0593,57.9996,58.0294,293140.0
2019-03-05 14:35:00,58.37,58.4,58.37,58.38,70340.0,58.0195,58.0493,58.0195,58.0294,70340.0
2019-03-05 14:40:00,58.4,58.47,58.39,58.44,156420.0,58.0493,58.1189,58.0394,58.0891,156420.0
2019-03-05 14:45:00,58.44,58.52,58.43,58.52,314580.0,58.0891,58.1686,58.0791,58.1686,314580.0
2019-03-05 14:50:00,58.52,58.56,58.51,58.56,256700.0,58.1686,58.2084,58.1587,58.2084,256700.0
2019-03-05 14:55:00,58.57,58.59,58.54,58.57,176000.0,58.2183,58.2382,58.1885,58.2183,176000.0
2019-03-05 15:00:00,58.59,58.62,58.56,58.56,179020.0,58.2382,58.268,58.2084,58.2084,179020.0
2019-03-05 15:05:00,58.57,58.58,58.51,58.57,326840.0,58.2183,58.2282,58.1587,58.2183,326840.0
2019-03-05 15:10:00,58.58,58.61,58.54,58.55,184100.0,58.2282,58.2581,58.1885,58.1984,184100.0
2019-03-05 15:15:00,58.55,58.56,58.54,58.55,148380.0,58.1984,58.2084,58.1885,58.1984,148380.0
2019-03-05 15:20:00,58.55,58.61,58.55,58.61,193840.0,58.1984,58.2581,58.1984,58.2581,193840.0
2019-03-05 15:25:00,58.62,58.65,58.62,58.65,337120.0,58.268,58.2978,58.268,58.2978,337120.0
2019-03-05 15:30:00,58.64,58.65,58.59,58.62,306940.0,58.2879,58.2978,58.2382,58.268,306940.0
2019-03-05 15:35:00,58.62,58.69,58.62,58.68,677420.0,58.268,58.3376,58.268,58.3276,677420.0
2019-03-05 15:40:00,58.68,58.73,58.67,58.69,358360.0,58.3276,58.3773,58.3177,58.3376,358360.0
2019-03-05 15:45:00,58.68,58.82,58.68,58.81,596120.0,58.3276,58.4668,58.3276,58.4569,596120.0
2019-03-05 15:50:00,58.81,58.81,58.63,58.66,1182980.0,58.4569,58.4569,58.2779,58.3078,1182980.0
2019-03-05 15:55:00,58.66,58.66,58.43,58.45,2439360.0,58.3078,58.3078,58.0791,58.099,2439360.0
2019-03-06 09:30:00,58.59,58.62,58.44,58.46,935240.0,58.2382,58.268,58.0891,58.109,935240.0
2019-03-06 09:35:00,58.46,58.59,58.39,58.55,277800.0,58.109,58.2382,58.0394,58.1984,277800.0
2019-03-06 09:40:00,58.56,58.69,58.52,58.63,460280.0,58.2084,58.3376,58.1686,58.2779,460280.0
2019-03-06 09:45:00,58.63,58.63,58.34,58.36,342180.0,58.2779,58.2779,57.9897,58.0096,342180.0
2019-03-06 09:50:00,58.35,58.4,58.28,58.36,312200.0,57.9996,58.0493,57.93,58.0096,312200.0
2019-03-06 09:55:00,58.35,58.54,58.34,58.54,235380.0,57.9996,58.1885,57.9897,58.1885,235380.0
2019-03-06 10:00:00,58.53,58.59,58.51,58.55,160600.0,58.1785,58.2382,58.1587,58.1984,160600.0
2019-03-06 10:05:00,58.56,58.7,58.51,58.68,288040.0,58.2084,58.3475,58.1587,58.3276,288040.0
2019-03-06 10:10:00,58.68,58.71,58.6,58.69,262060.0,58.3276,58.3575,58.2481,58.3376,262060.0
2019-03-06 10:15:00,58.71,58.74,58.57,58.58,309040.0,58.3575,58.3873,58.2183,58.2282,309040.0
2019-03-06 10:20:00,58.58,58.6,58.44,58.46,275420.0,58.2282,58.2481,58.0891,58.109,275420.0
2019-03-06 10:25:00,58.46,58.49,58.37,58.44,289020.0,58.109,58.1388,58.0195,58.0891,289020.0
2019-03-06 10:30:00,58.43,58.44,58.17,58.2,351300.0,58.0791,58.0891,57.8207,57.8505,351300.0
2019-03-06 10:35:00,58.2,58.25,58.15,58.22,217240.0,57.8505,57.9002,57.8008,57.8704,217240.0
2019-03-06 10:40:00,58.22,58.34,58.19,58.32,115600.0,57.8704,57.9897,57.8406,57.9698,115600.0
2019-03-06 10:45:00,58.33,58.42,58.32,58.32,127780.0,57.9797,58.0692,57.9698,57.9698,127780.0
2019-03-06 10:50:00,58.34,58.43,58.34,58.43,86640.0,57.9897,58.0791,57.9897,58.0791,86640.0
2019-03-06 10:55:00,58.44,58.51,58.42,58.48,184860.0,58.0891,58.1587,58.0692,58.1288,184860.0
2019-03-06 11:00:00,58.49,58.55,58.48,58.51,201580.0,58.1388,58.1984,58.1288,58.1587,201580.0
2019-03-06 11:05:00,58.51,58.61,58.51,58.56,160000.0,58.1587,58.2581,58.1587,58.2084,160000.0
2019-03-06 11:10:00,58.56,58.58,58.5,58.53,67360.0,58.2084,58.2282,58.1487,58.1785,67360.0
2019-03-06 11:15:00,58.55,58.58,58.45,58.5,120740.0,58.1984,58.2282,58.099,58.1487,120740.0
2019-03-06 11:20:00,58.45,58.48,58.44,58.44,58000.0,58.099,58.1288,58.0891,58.0891,58000.0
2019-03-06 11:25:00,58.43,58.46,58.37,58.46,170440.0,58.0791,58.109,58.0195,58.109,170440.0
2019-03-06 11:30:00,58.44,58.45,58.32,58.41,104880.0,58.0891,58.099,57.9698,58.0593,104880.0
2019-03-06 11:35:00,58.36,58.38,58.3,58.33,166860.0,58.0096,58.0294,57.9499,57.9797,166860.0
2019-03-06 11:40:00,58.32,58.36,58.25,58.28,141680.0,57.9698,58.0096,57.9002,57.93,141680.0
2019-03-06 11:45:00,58.29,58.41,58.29,58.34,105640.0,57.94,58.0593,57.94,57.9897,105640.0
2019-03-06 11:50:00,58.31,58.38,58.31,58.38,46420.0,57.9599,58.0294,57.9599,58.0294,46420.0
2019-03-06 11:55:00,58.37,58.43,58.36,58.42,100180.0,58.0195,58.0791,58.0096,58.0692,100180.0
2019-03-06 12:00:00,58.38,58.46,58.38,58.4,77000.0,58.0294,58.109,58.0294,58.0493,77000.0
2019-03-06 12:05:00,58.43,58.5,58.42,58.44,102200.0,58.0791,58.1487,58.0692,58.0891,102200.0
2019-03-06 12:10:00,58.45,58.46,58.41,58.42,61580.0,58.099,58.109,58.0593,58.0692,61580.0
2019-03-06 12:15:00,58.41,58.46,58.34,58.34,182580.0,58.0593,58.109,57.9897,57.9897,182580.0
2019-03-06 12:20:00,58.33,58.39,58.31,58.31,138020.0,57.9797,58.0394,57.9599,57.9599,138020.0
2019-03-06 12:25:00,58.32,58.34,58.3,58.33,68440.0,57.9698,57.9897,57.9499,57.9797,68440.0
2019-03-06 12:30:00,58.32,58.4,58.32,58.4,97880.0,57.9698,58.0493,57.9698,58.0493,97880.0
2019-03-06 12:35:00,58.38,58.43,58.35,58.36,133000.0,58.0294,58.0791,57.9996,58.0096,133000.0
2019-03-06 12:40:00,58.34,58.37,58.32,58.33,59000.0,57.9897,58.0195,57.9698,57.9797,59000.0
2019-03-06 12:45:00,58.34,58.35,58.29,58.3,39920.0,57.9897,57.9996,57.94,57.9499,39920.0
2019-03-06 12:50:00,58.32,58.38,58.27,58.27,82600.0,57.9698,58.0294,57.9201,57.9201,82600.0
2019-03-06 12:55:00,58.28,58.32,58.26,58.32,79160.0,57.93,57.9698,57.9102,57.9698,79160.0
2019-03-06 13:00:00,58.34,58.35,58.31,58.31,81000.0,57.9897,57.9996,57.9599,57.9599,81000.0
2019-03-06 13:05:00,58.3,58.34,58.28,58.32,111920.0,57.9499,57.9897,57.93,57.9698,111920.0
2019-03-06 13:10:00,58.34,58.4,58.34,58.37,70300.0,57.9897,58.0493,57.9897,58.0195,70300.0
2019-03-06 13:15:00,58.32,58.41,58.32,58.39,23200.0,57.9698,58.0593,57.9698,58.0394,23200.0
2019-03-06 13:20:00,58.37,58.37,58.3,58.3,79920.0,58.0195,58.0195,57.9499,57.9499,79920.0
2019-03-06 13:25:00,58.3,58.33,58.28,58.3,54000.0,57.9499,57.9797,57.93,57.9499,54000.0
2019-03-06 13:30:00,58.3,58.36,58.3,58.36,39180.0,57.9499,58.0096,57.9499,58.0096,39180.0
2019-03-06 13:35:00,58.34,58.44,58.32,58.44,90320.0,57.9897,58.0891,57.9698,58.0891,90320.0
2019-03-06 13:40:00,58.44,58.44,58.38,58.4,121360.0,58.0891,58.0891,58.0294,58.0493,121360.0
2019-03-06 13:45:00,58.4,58.44,58.34,58.36,207560.0,58.0493,58.0891,57.9897,58.0096,207560.0
2019-03-06 13:50:00,58.34,58.37,58.33,58.35,80000.0,57.9897,58.0195,57.9797,57.9996,80000.0
2019-03-06 13:55:00,58.37,58.38,58.35,58.36,87780.0,58.0195,58.0294,57.9996,58.0096,87780.0
2019-03-06 14:00:00,58.35,58.4,58.33,58.38,76800.0,57.9996,58.0493,57.9797,58.0294,76800.0
2019-03-06 14:05:00,58.38,58.44,58.38,58.42,88660.0,58.0294,58.0891,58.0294,58.0692,88660.0
2019-03-06 14:10:00,58.42,58.52,58.42,58.48,226340.0,58.0692,58.1686,58.0692,58.1288,226340.0
2019-03-06 14:15:00,58.48,58.48,58.42,58.43,69680.0,58.1288,58.1288,58.0692,58.0791,69680.0
2019-03-06 14:20:00,58.4,58.46,58.38,58.46,68000.0,58.0493,58.109,58.0294,58.109,68000.0
2019-03-06 14:25:00,58.44,58.44,58.4,58.41,61880.0,58.0891,58.0891,58.0493,58.0593,61880.0
2019-03-06 14:30:00,58.41,58.44,58.32,58.32,118000.0,58.0593,58.0891,57.9698,57.9698,118000.0
2019-03-06 14:35:00,58.35,58.38,58.33,58.35,32000.0,57.9996,58.0294,57.9797,57.9996,32000.0
2019-03-06 14:40:00,58.35,58.36,58.31,58.34,109580.0,57.9996,58.0096,57.9599,57.9897,109580.0
2019-03-06 14:45:00,58.33,58.37,58.33,58.36,32000.0,57.9797,58.0195,57.9797,58.0096,32000.0
2019-03-06 14:50:00,58.36,58.38,58.31,58.37,93000.0,58.0096,58.0294,57.9599,58.0195,93000.0
2019-03-06 14:55:00,58.36,58.46,58.36,58.4,96820.0,58.0096,58.109,58.0096,58.0493,96820.0
2019-03-06 15:00:00,58.39,58.45,58.37,58.39,77860.0,58.0394,58.099,58.0195,58.0394,77860.0
2019-03-06 15:05:00,58.37,58.38,58.34,58.36,79900.0,58.0195,58.0294,57.9897,58.0096,79900.0
2019-03-06 15:10:00,58.36,58.36,58.27,58.27,281960.0,58.0096,58.0096,57.9201,57.9201,281960.0
2019-03-06 15:15:00,58.27,58.29,58.16,58.25,199800.0,57.9201,57.94,57.8108,57.9002,199800.0
2019-03-06 15:20:00,58.25,58.27,58.21,58.22,87920.0,57.9002,57.9201,57.8605,57.8704,87920.0
2019-03-06 15:25:00,58.23,58.25,58.16,58.19,113900.0,57.8803,57.9002,57.8108,57.8406,113900.0
2019-03-06 15:30:00,58.18,58.28,58.18,58.28,193960.0,57.8306,57.93,57.8306,57.93,193960.0
2019-03-06 15:35:00,58.28,58.31,58.25,58.28,207260.0,57.93,57.9599,57.9002,57.93,207260.0
2019-03-06 15:40:00,58.28,58.31,58.23,58.3,168000.0,57.93,57.9599,57.8803,57.9499,168000.0
2019-03-06 15:45:00,58.29,58.29,58.2,58.2,231680.0,57.94,57.94,57.8505,57.8505,231680.0
2019-03-06 15:50:00,58.21,58.27,58.19,58.2,240000.0,57.8605,57.9201,57.8406,57.8505,240000.0
2019-03-06 15:55:00,58.2,58.28,58.2,58.25,483200.0,57.8505,57.93,57.8505,57.9002,483200.0
2019-03-07 09:30:00,58.03,58.18,58.0,58.02,541320.0,57.6815,57.8306,57.6517,57.6716,541320.0
2019-03-07 09:35:00,58.0,58.02,57.75,57.84,463080.0,57.6517,57.6716,57.4032,57.4927,463080.0
2019-03-07 09:40:00,57.8,57.98,57.78,57.78,262000.0,57.4529,57.6318,57.433,57.433,262000.0
2019-03-07 09:45:00,57.77,57.79,57.63,57.64,273140.0,57.4231,57.443,57.2839,57.2939,273140.0
2019-03-07 09:50:00,57.64,57.65,57.41,57.53,876600.0,57.2939,57.3038,57.0653,57.1845,876600.0
2019-03-07 09:55:00,57.52,57.61,57.49,57.61,194780.0,57.1746,57.2641,57.1448,57.2641,194780.0
2019-03-07 10:00:00,57.6,57.64,57.46,57.52,255940.0,57.2541,57.2939,57.115,57.1746,255940.0
2019-03-07 10:05:00,57.54,57.57,57.45,57.47,164180.0,57.1945,57.2243,57.105,57.1249,164180.0
2019-03-07 10:10:00,57.46,57.47,57.38,57.44,468580.0,57.115,57.1249,57.0354,57.0951,468580.0
2019-03-07 10:15:00,57.41,57.41,57.32,57.4,313880.0,57.0653,57.0653,56.9758,57.0553,313880.0
2019-03-07 10:20:00,57.38,57.57,57.37,57.53,249140.0,57.0354,57.2243,57.0255,57.1845,249140.0
2019-03-07 10:25:00,57.57,57.59,57.54,57.55,107100.0,57.2243,57.2442,57.1945,57.2044,107100.0
2019-03-07 10:30:00,57.55,57.61,57.52,57.55,162700.0,57.2044,57.2641,57.1746,57.2044,162700.0
2019-03-07 10:35:00,57.55,57.55,57.49,57.52,216200.0,57.2044,57.2044,57.1448,57.1746,216200.0
2019-03-07 10:40:00,57.52,57.55,57.48,57.53,503600.0,57.1746,57.2044,57.1348,57.1845,503600.0
2019-03-07 10:45:00,57.56,57.72,57.55,57.71,157440.0,57.2144,57.3734,57.2044,57.3635,157440.0
2019-03-07 10:50:00,57.72,57.74,57.64,57.71,158360.0,57.3734,57.3933,57.2939,57.3635,158360.0
2019-03-07 10:55:00,57.74,57.76,57.63,57.66,84480.0,57.3933,57.4132,57.2839,57.3138,84480.0
2019-03-07 11:00:00,57.64,57.64,57.54,57.54,100000.0,57.2939,57.2939,57.1945,57.1945,100000.0
2019-03-07 11:05:00,57.57,57.61,57.49,57.61,122000.0,57.2243,57.2641,57.1448,57.2641,122000.0
2019-03-07 11:10:00,57.66,57.78,57.65,57.78,193820.0,57.3138,57.433,57.3038,57.433,193820.0
2019-03-07 11:15:00,57.79,57.79,57.62,57.68,119000.0,57.443,57.443,57.274,57.3336,119000.0
2019-03-07 11:20:00,57.68,57.74,57.66,57.74,76020.0,57.3336,57.3933,57.3138,57.3933,76020.0
2019-03-07 11:25:00,57.77,57.83,57.75,57.75,133340.0,57.4231,57.4827,57.4032,57.4032,133340.0
2019-03-07 11:30:00,57.75,57.88,57.75,57.84,179180.0,57.4032,57.5324,57.4032,57.4927,179180.0
2019-03-07 11:35:00,57.83,57.85,57.79,57.81,68000.0,57.4827,57.5026,57.443,57.4629,68000.0
2019-03-07 11:40:00,57.81,57.83,57.78,57.8,30560.0,57.4629,57.4827,57.433,57.4529,30560.0
2019-03-07 11:45:00,57.8,57.8,57.7,57.7,60000.0,57.4529,57.4529,57.3535,57.3535,60000.0
2019-03-07 11:50:00,57.69,57.73,57.64,57.72,122000.0,57.3436,57.3833,57.2939,57.3734,122000.0
2019-03-07 11:55:00,57.69,57.7,57.62,57.63,44640.0,57.3436,57.3535,57.274,57.2839,44640.0
2019-03-07 12:00:00,57.59,57.68,57.58,57.68,82620.0,57.2442,57.3336,57.2342,57.3336,82620.0
2019-03-07 12:05:00,57.66,57.75,57.63,57.75,40600.0,57.3138,57.4032,57.2839,57.4032,40600.0
2019-03-07 12:10:00,57.73,57.76,57.64,57.68,67760.0,57.3833,57.4132,57.2939,57.3336,67760.0
2019-03-07 12:15:00,57.65,57.7,57.65,57.68,25960.0,57.3038,57.3535,57.3038,57.3336,25960.0
2019-03-07 12:20:00,57.68,57.69,57.6,57.65,158500.0,57.3336,57.3436,57.2541,57.3038,158500.0
2019-03-07 12:25:00,57.64,57.74,57.61,57.74,109680.0,57.2939,57.3933,57.2641,57.3933,109680.0
2019-03-07 12:30:00,57.72,57.75,57.58,57.69,99020.0,57.3734,57.4032,57.2342,57.3436,99020.0
2019-03-07 12:35:00,57.69,57.69,57.64,57.66,48920.0,57.3436,57.3436,57.2939,57.3138,48920.0
2019-03-07 12:40:00,57.68,57.73,57.65,57.66,76440.0,57.3336,57.3833,57.3038,57.3138,76440.0
2019-03-07 12:45:00,57.68,57.69,57.64,57.65,48000.0,57.3336,57.3436,57.2939,57.3038,48000.0
2019-03-07 12:50:00,57.65,57.73,57.64,57.71,79860.0,57.3038,57.3833,57.2939,57.3635,79860.0
2019-03-07 12:55:00,57.7,57.73,57.68,57.69,132940.0,57.3535,57.3833,57.3336,57.3436,132940.0
2019-03-07 13:00:00,57.69,57.77,57.69,57.76,44540.0,57.3436,57.4231,57.3436,57.4132,44540.0
2019-03-07 13:05:00,57.74,57.77,57.71,57.73,80000.0,57.3933,57.4231,57.3635,57.3833,80000.0
2019-03-07 13:10:00,57.72,57.77,57.72,57.75,48000.0,57.3734,57.4231,57.3734,57.4032,48000.0
2019-03-07 13:15:00,57.76,57.78,57.71,57.73,47000.0,57.4132,57.433,57.3635,57.3833,47000.0
2019-03-07 13:20:00,57.74,57.74,57.66,57.67,36000.0,57.3933,57.3933,57.3138,57.3237,36000.0
2019-03-07 13:25:00,57.69,57.69,57.64,57.65,59640.0,57.3436,57.3436,57.2939,57.3038,59640.0
2019-03-07 13:30:00,57.66,57.66,57.57,57.57,80760.0,57.3138,57.3138,57.2243,57.2243,80760.0
2019-03-07 13:35:00,57.56,57.59,57.56,57.57,77080.0,57.2144,57.2442,57.2144,57.2243,77080.0
2019-03-07 13:40:00,57.58,57.6,57.54,57.6,80320.0,57.2342,57.2541,57.1945,57.2541,80320.0
2019-03-07 13:45:00,57.6,57.65,57.58,57.65,48680.0,57.2541,57.3038,57.2342,57.3038,48680.0
2019-03-07 13:50:00,57.65,57.67,57.55,57.56,119560.0,57.3038,57.3237,57.2044,57.2144,119560.0
2019-03-07 13:55:00,57.55,57.55,57.51,57.55,47080.0,57.2044,57.2044,57.1647,57.2044,47080.0
2019-03-07 14:00:00,57.55,57.58,57.5,57.52,58300.0,57.2044,57.2342,57.1547,57.1746,58300.0
2019-03-07 14:05:00,57.51,57.52,57.42,57.45,193400.0,57.1647,57.1746,57.0752,57.105,193400.0
2019-03-07 14:10:00,57.44,57.48,57.39,57.39,79000.0,57.0951,57.1348,57.0454,57.0454,79000.0
2019-03-07 14:15:00,57.38,57.4,57.35,57.4,85060.0,57.0354,57.0553,57.0056,57.0553,85060.0
2019-03-07 14:20:00,57.37,57.43,57.37,57.38,89120.0,57.0255,57.0851,57.0255,57.0354,89120.0
2019-03-07 14:25:00,57.37,57.39,57.36,57.38,18480.0,57.0255,57.0454,57.0156,57.0354,18480.0
2019-03-07 14:30:00,57.4,57.41,57.32,57.34,137040.0,57.0553,57.0653,56.9758,56.9957,137040.0
2019-03-07 14:35:00,57.33,57.34,57.22,57.24,208400.0,56.9857,56.9957,56.8764,56.8963,208400.0
2019-03-07 14:40:00,57.24,57.29,57.21,57.28,122020.0,56.8963,56.946,56.8665,56.936,122020.0
2019-03-07 14:45:00,57.26,57.26,57.15,57.15,178200.0,56.9162,56.9162,56.8068,56.8068,178200.0
2019-03-07 14:50:00,57.15,57.21,57.09,57.21,246700.0,56.8068,56.8665,56.7472,56.8665,246700.0
2019-03-07 14:55:00,57.18,57.25,57.17,57.23,356960.0,56.8366,56.9062,56.8267,56.8863,356960.0
2019-03-07 15:00:00,57.22,57.26,57.18,57.24,287780.0,56.8764,56.9162,56.8366,56.8963,287780.0
2019-03-07 15:05:00,57.25,57.33,57.24,57.32,182020.0,56.9062,56.9857,56.8963,56.9758,182020.0
2019-03-07 15:10:00,57.31,57.33,57.29,57.3,115520.0,56.9659,56.9857,56.946,56.9559,115520.0
2019-03-07 15:15:00,57.31,57.36,57.3,57.36,163480.0,56.9659,57.0156,56.9559,57.0156,163480.0
2019-03-07 15:20:00,57.34,57.4,57.33,57.39,309660.0,56.9957,57.0553,56.9857,57.0454,309660.0
2019-03-07 15:25:00,57.39,57.45,57.3,57.3,136220.0,57.0454,57.105,56.9559,56.9559,136220.0
2019-03-07 15:30:00,57.32,57.38,57.3,57.31,182140.0,56.9758,57.0354,56.9559,56.9659,182140.0
2019-03-07 15:35:00,57.31,57.46,57.31,57.45,210520.0,56.9659,57.115,56.9659,57.105,210520.0
2019-03-07 15:40:00,57.45,57.46,57.37,57.42,446060.0,57.105,57.115,57.0255,57.0752,446060.0
2019-03-07 15:45:00,57.41,57.47,57.35,57.35,308720.0,57.0653,57.1249,57.0056,57.0056,308720.0
2019-03-07 15:50:00,57.35,57.36,57.28,57.32,243140.0,57.0056,57.0156,56.936,56.9758,243140.0
2019-03-07 15:55:00,57.33,57.6,57.33,57.58,1299840.0,56.9857,57.2541,56.9857,57.2342,1299840.0
2019-03-08 09:30:00,56.7,56.96,56.51,56.71,1229400.0,56.3595,56.618,56.1707,56.3695,1229400.0
2019-03-08 09:35:00,56.69,56.95,56.69,56.95,271720.0,56.3496,56.608,56.3496,56.608,271720.0
2019-03-08 09:40:00,56.93,57.04,56.73,56.95,289740.0,56.5882,56.6975,56.3894,56.608,289740.0
2019-03-08 09:45:00,56.95,57.25,56.94,57.17,292420.0,56.608,56.9062,56.5981,56.8267,292420.0
2019-03-08 09:50:00,57.22,57.24,57.1,57.18,269580.0,56.8764,56.8963,56.7571,56.8366,269580.0
2019-03-08 09:55:00,57.17,57.25,57.12,57.15,192100.0,56.8267,56.9062,56.777,56.8068,192100.0
2019-03-08 10:00:00,57.12,57.13,56.98,57.1,194440.0,56.777,56.7869,56.6379,56.7571,194440.0
2019-03-08 10:05:00,57.09,57.1,56.94,57.1,140480.0,56.7472,56.7571,56.5981,56.7571,140480.0
2019-03-08 10:10:00,57.12,57.21,57.09,57.19,109700.0,56.777,56.8665,56.7472,56.8466,109700.0
2019-03-08 10:15:00,57.17,57.25,57.13,57.16,98880.0,56.8267,56.9062,56.7869,56.8168,98880.0
2019-03-08 10:20:00,57.18,57.28,57.16,57.24,126440.0,56.8366,56.936,56.8168,56.8963,126440.0
2019-03-08 10:25:00,57.25,57.37,57.25,57.36,175860.0,56.9062,57.0255,56.9062,57.0156,175860.0
2019-03-08 10:30:00,57.37,57.4,57.23,57.26,156500.0,57.0255,57.0553,56.8863,56.9162,156500.0
2019-03-08 10:35:00,57.26,57.36,57.23,57.23,114920.0,56.9162,57.0156,56.8863,56.8863,114920.0
2019-03-08 10:40:00,57.26,57.49,57.22,57.46,287220.0,56.9162,57.1448,56.8764,57.115,287220.0
2019-03-08 10:45:00,57.49,57.52,57.45,57.52,177940.0,57.1448,57.1746,57.105,57.1746,177940.0
2019-03-08 10:50:00,57.52,57.52,57.42,57.49,214360.0,57.1746,57.1746,57.0752,57.1448,214360.0
2019-03-08 10:55:00,57.49,57.49,57.39,57.4,139240.0,57.1448,57.1448,57.0454,57.0553,139240.0
2019-03-08 11:00:00,57.4,57.45,57.35,57.41,102000.0,57.0553,57.105,57.0056,57.0653,102000.0
2019-03-08 11:05:00,57.41,57.53,57.4,57.52,169580.0,57.0653,57.1845,57.0553,57.1746,169580.0
2019-03-08 11:10:00,57.53,57.61,57.46,57.58,214360.0,57.1845,57.2641,57.115,57.2342,214360.0
2019-03-08 11:15:00,57.61,57.67,57.56,57.56,194300.0,57.2641,57.3237,57.2144,57.2144,194300.0
2019-03-08 11:20:00,57.55,57.55,57.48,57.49,91720.0,57.2044,57.2044,57.1348,57.1448,91720.0
2019-03-08 11:25:00,57.52,57.6,57.51,57.56,139640.0,57.1746,57.2541,57.1647,57.2144,139640.0
2019-03-08 11:30:00,57.59,57.64,57.55,57.55,118420.0,57.2442,57.2939,57.2044,57.2044,118420.0
2019-03-08 11:35:00,57.56,57.56,57.5,57.52,98540.0,57.2144,57.2144,57.1547,57.1746,98540.0
2019-03-08 11:40:00,57.5,57.51,57.44,57.51,121900.0,57.1547,57.1647,57.0951,57.1647,121900.0
2019-03-08 11:45:00,57.49,57.57,57.48,57.5,48600.0,57.1448,57.2243,57.1348,57.1547,48600.0
2019-03-08 11:50:00,57.49,57.49,57.43,57.45,63480.0,57.1448,57.1448,57.0851,57.105,63480.0
2019-03-08 11:55:00,57.43,57.43,57.35,57.35,105660.0,57.0851,57.0851,57.0056,57.0056,105660.0
2019-03-08 12:00:00,57.34,57.37,57.32,57.32,87720.0,56.9957,57.0255,56.9758,56.9758,87720.0
2019-03-08 12:05:00,57.33,57.33,57.18,57.23,126060.0,56.9857,56.9857,56.8366,56.8863,126060.0
2019-03-08 12:10:00,57.24,57.31,57.14,57.31,169660.0,56.8963,56.9659,56.7969,56.9659,169660.0
2019-03-08 12:15:00,57.28,57.28,57.22,57.23,44000.0,56.936,56.936,56.8764,56.8863,44000.0
2019-03-08 12:20:00,57.29,57.29,57.19,57.21,28800.0,56.946,56.946,56.8466,56.8665,28800.0
2019-03-08 12:25:00,57.23,57.26,57.23,57.24,54040.0,56.8863,56.9162,56.8863,56.8963,54040.0
2019-03-08 12:30:00,57.23,57.26,57.2,57.21,47840.0,56.8863,56.9162,56.8565,56.8665,47840.0
2019-03-08 12:35:00,57.2,57.23,57.17,57.2,197260.0,56.8565,56.8863,56.8267,56.8565,197260.0
2019-03-08 12:40:00,57.2,57.25,57.18,57.19,137040.0,56.8565,56.9062,56.8366,56.8466,137040.0
2019-03-08 12:45:00,57.2,57.2,57.09,57.1,102200.0,56.8565,56.8565,56.7472,56.7571,102200.0
2019-03-08 12:50:00,57.09,57.09,57.04,57.05,72020.0,56.7472,56.7472,56.6975,56.7074,72020.0
2019-03-08 12:55:00,57.05,57.08,57.01,57.06,73900.0,56.7074,56.7373,56.6677,56.7174,73900.0
2019-03-08 13:00:00,57.07,57.08,57.04,57.08,46120.0,56.7273,56.7373,56.6975,56.7373,46120.0
2019-03-08 13:05:00,57.07,57.08,56.99,57.0,82720.0,56.7273,56.7373,56.6478,56.6577,82720.0
2019-03-08 13:10:00,57.05,57.09,57.05,57.06,131320.0,56.7074,56.7472,56.7074,56.7174,131320.0
2019-03-08 13:15:00,57.04,57.05,56.99,57.05,72420.0,56.6975,56.7074,56.6478,56.7074,72420.0
2019-03-08 13:20:00,57.03,57.04,56.97,57.01,28160.0,56.6876,56.6975,56.6279,56.6677,28160.0
2019-03-08 13:25:00,57.02,57.06,57.01,57.04,54000.0,56.6776,56.7174,56.6677,56.6975,54000.0
2019-03-08 13:30:00,57.06,57.08,56.92,56.95,61920.0,56.7174,56.7373,56.5782,56.608,61920.0
2019-03-08 13:35:00,56.95,57.07,56.95,57.05,109460.0,56.608,56.7273,56.608,56.7074,109460.0
2019-03-08 13:40:00,57.07,57.12,57.05,57.05,135220.0,56.7273,56.777,56.7074,56.7074,135220.0
2019-03-08 13:45:00,57.04,57.14,57.04,57.11,92480.0,56.6975,56.7969,56.6975,56.7671,92480.0
2019-03-08 13:50:00,57.11,57.11,57.05,57.05,128240.0,56.7671,56.7671,56.7074,56.7074,128240.0
2019-03-08 13:55:00,57.05,57.05,57.03,57.03,55240.0,56.7074,56.7074,56.6876,56.6876,55240.0
2019-03-08 14:00:00,57.06,57.06,57.0,57.0,84400.0,56.7174,56.7174,56.6577,56.6577,84400.0
2019-03-08 14:05:00,57.01,57.08,57.01,57.08,102000.0,56.6677,56.7373,56.6677,56.7373,102000.0
2019-03-08 14:10:00,57.1,57.11,57.04,57.07,59880.0,56.7571,56.7671,56.6975,56.7273,59880.0
2019-03-08 14:15:00,57.08,57.19,57.08,57.19,81660.0,56.7373,56.8466,56.7373,56.8466,81660.0
2019-03-08 14:20:00,57.17,57.2,57.16,57.2,50000.0,56.8267,56.8565,56.8168,56.8565,50000.0
2019-03-08 14:25:00,57.21,57.23,57.2,57.21,36200.0,56.8665,56.8863,56.8565,56.8665,36200.0
2019-03-08 14:30:00,57.2,57.26,57.2,57.21,48000.0,56.8565,56.9162,56.8565,56.8665,48000.0
2019-03-08 14:35:00,57.22,57.27,57.22,57.27,58000.0,56.8764,56.9261,56.8764,56.9261,58000.0
2019-03-08 14:40:00,57.25,57.33,57.25,57.32,96580.0,56.9062,56.9857,56.9062,56.9758,96580.0
2019-03-08 14:45:00,57.31,57.36,57.29,57.3,102220.0,56.9659,57.0156,56.946,56.9559,102220.0
2019-03-08 14:50:00,57.31,57.44,57.31,57.4,79040.0,56.9659,57.0951,56.9659,57.0553,79040.0
2019-03-08 14:55:00,57.41,57.41,57.3,57.3,57880.0,57.0653,57.0653,56.9559,56.9559,57880.0
2019-03-08 15:00:00,57.29,57.33,57.27,57.31,52300.0,56.946,56.9857,56.9261,56.9659,52300.0
2019-03-08 15:05:00,57.33,57.4,57.3,57.34,94060.0,56.9857,57.0553,56.9559,56.9957,94060.0
2019-03-08 15:10:00,57.3,57.33,57.2,57.23,124000.0,56.9559,56.9857,56.8565,56.8863,124000.0
2019-03-08 15:15:00,57.26,57.26,57.16,57.2,64080.0,56.9162,56.9162,56.8168,56.8565,64080.0
2019-03-08 15:20:00,57.19,57.22,57.15,57.17,107480.0,56.8466,56.8764,56.8068,56.8267,107480.0
2019-03-08 15:25:00,57.17,57.2,57.13,57.16,102020.0,56.8267,56.8565,56.7869,56.8168,102020.0
2019-03-08 15:30:00,57.14,57.31,57.14,57.31,223580.0,56.7969,56.9659,56.7969,56.9659,223580.0
2019-03-08 15:35:00,57.3,57.31,57.24,57.29,83500.0,56.9559,56.9659,56.8963,56.946,83500.0
2019-03-08 15:40:00,57.3,57.39,57.28,57.38,135320.0,56.9559,57.0454,56.936,57.0354,135320.0
2019-03-08 15:45:00,57.4,57.42,57.35,57.36,439140.0,57.0553,57.0752,57.0056,57.0156,439140.0
2019-03-08 15:50:00,57.35,57.45,57.35,57.43,310280.0,57.0056,57.105,57.0056,57.0851,310280.0
2019-03-08 15:55:00,57.43,57.52,57.37,57.49,876200.0,57.0851,57.1746,57.0255,57.1448,876200.0
2019-03-11 09:30:00,57.6,57.83,57.58,57.8,499400.0,57.2541,57.4827,57.2342,57.4529,499400.0
2019-03-11 09:35:00,57.79,57.89,57.77,57.83,179300.0,57.443,57.5424,57.4231,57.4827,179300.0
2019-03-11 09:40:00,57.88,57.89,57.81,57.81,202380.0,57.5324,57.5424,57.4629,57.4629,202380.0
2019-03-11 09:45:00,57.81,57.94,57.79,57.91,187440.0,57.4629,57.5921,57.443,57.5623,187440.0
2019-03-11 09:50:00,57.92,57.92,57.87,57.89,93340.0,57.5722,57.5722,57.5225,57.5424,93340.0
2019-03-11 09:55:00,57.89,57.91,57.86,57.91,64040.0,57.5424,57.5623,57.5126,57.5623,64040.0
2019-03-11 10:00:00,57.93,58.05,57.91,57.98,249480.0,57.5821,57.7014,57.5623,57.6318,249480.0
2019-03-11 10:05:00,57.97,57.97,57.9,57.92,115680.0,57.6219,57.6219,57.5523,57.5722,115680.0
2019-03-11 10:10:00,57.91,58.02,57.91,58.01,103760.0,57.5623,57.6716,57.5623,57.6617,103760.0
2019-03-11 10:15:00,58.0,58.07,58.0,58.01,78680.0,57.6517,57.7213,57.6517,57.6617,78680.0
2019-03-11 10:20:00,58.0,58.08,57.99,58.03,182280.0,57.6517,57.7312,57.6418,57.6815,182280.0
2019-03-11 10:25:00,58.03,58.16,58.02,58.16,153920.0,57.6815,57.8108,57.6716,57.8108,153920.0
2019-03-11 10:30:00,58.15,58.24,58.15,58.21,122000.0,57.8008,57.8903,57.8008,57.8605,122000.0
2019-03-11 10:35:00,58.23,58.27,58.22,58.25,134300.0,57.8803,57.9201,57.8704,57.9002,134300.0
2019-03-11 10:40:00,58.26,58.28,58.21,58.23,151860.0,57.9102,57.93,57.8605,57.8803,151860.0
2019-03-11 10:45:00,58.25,58.3,58.24,58.3,164640.0,57.9002,57.9499,57.8903,57.9499,164640.0
2019-03-11 10:50:00,58.3,58.32,58.25,58.25,70160.0,57.9499,57.9698,57.9002,57.9002,70160.0
2019-03-11 10:55:00,58.23,58.32,58.23,58.28,72180.0,57.8803,57.9698,57.8803,57.93,72180.0
2019-03-11 11:00:00,58.3,58.38,58.28,58.37,94220.0,57.9499,58.0294,57.93,58.0195,94220.0
2019-03-11 11:05:00,58.38,58.4,58.36,58.4,193540.0,58.0294,58.0493,58.0096,58.0493,193540.0
2019-03-11 11:10:00,58.41,58.47,58.4,58.47,88900.0,58.0593,58.1189,58.0493,58.1189,88900.0
2019-03-11 11:15:00,58.46,58.47,58.41,58.45,413780.0,58.109,58.1189,58.0593,58.099,413780.0
2019-03-11 11:20:00,58.42,58.42,58.32,58.35,248340.0,58.0692,58.0692,57.9698,57.9996,248340.0
2019-03-11 11:25:00,58.35,58.36,58.27,58.36,204860.0,57.9996,58.0096,57.9201,58.0096,204860.0
2019-03-11 11:30:00,58.37,58.38,58.32,58.34,166080.0,58.0195,58.0294,57.9698,57.9897,166080.0
2019-03-11 11:35:00,58.33,58.45,58.33,58.41,161940.0,57.9797,58.099,57.9797,58.0593,161940.0
2019-03-11 11:40:00,58.44,58.49,58.43,58.46,97600.0,58.0891,58.1388,58.0791,58.109,97600.0
2019-03-11 11:45:00,58.46,58.54,58.44,58.44,441200.0,58.109,58.1885,58.0891,58.0891,441200.0
2019-03-11 11:50:00,58.45,58.5,58.4,58.48,126460.0,58.099,58.1487,58.0493,58.1288,126460.0
2019-03-11 11:55:00,58.5,58.58,58.5,58.51,147700.0,58.1487,58.2282,58.1487,58.1587,147700.0
2019-03-11 12:00:00,58.51,58.59,58.45,58.59,133380.0,58.1587,58.2382,58.099,58.2382,133380.0
2019-03-11 12:05:00,58.6,58.61,58.5,58.52,188020.0,58.2481,58.2581,58.1487,58.1686,188020.0
2019-03-11 12:10:00,58.52,58.52,58.42,58.42,115240.0,58.1686,58.1686,58.0692,58.0692,115240.0
2019-03-11 12:15:00,58.43,58.44,58.4,58.4,100860.0,58.0791,58.0891,58.0493,58.0493,100860.0
2019-03-11 12:20:00,58.42,58.45,58.41,58.44,79520.0,58.0692,58.099,58.0593,58.0891,79520.0
2019-03-11 12:25:00,58.42,58.46,58.42,58.44,97500.0,58.0692,58.109,58.0692,58.0891,97500.0
2019-03-11 12:30:00,58.44,58.46,58.42,58.45,42040.0,58.0891,58.109,58.0692,58.099,42040.0
2019-03-11 12:35:00,58.45,58.51,58.43,58.48,179500.0,58.099,58.1587,58.0791,58.1288,179500.0
2019-03-11 12:40:00,58.49,58.55,58.49,58.53,75600.0,58.1388,58.1984,58.1388,58.1785,75600.0
2019-03-11 12:45:00,58.52,58.58,58.51,58.51,103000.0,58.1686,58.2282,58.1587,58.1587,103000.0
2019-03-11 12:50:00,58.52,58.56,58.5,58.54,222140.0,58.1686,58.2084,58.1487,58.1885,222140.0
2019-03-11 12:55:00,58.55,58.55,58.5,58.51,144800.0,58.1984,58.1984,58.1487,58.1587,144800.0
2019-03-11 13:00:00,58.5,58.57,58.5,58.54,116060.0,58.1487,58.2183,58.1487,58.1885,116060.0
2019-03-11 13:05:00,58.52,58.55,58.51,58.55,150720.0,58.1686,58.1984,58.1587,58.1984,150720.0
2019-03-11 13:10:00,58.54,58.54,58.47,58.48,107520.0,58.1885,58.1885,58.1189,58.1288,107520.0
2019-03-11 13:15:00,58.48,58.51,58.47,58.49,122820.0,58.1288,58.1587,58.1189,58.1388,122820.0
2019-03-11 13:20:00,58.47,58.47,58.42,58.43,53840.0,58.1189,58.1189,58.0692,58.0791,53840.0
2019-03-11 13:25:00,58.43,58.46,58.4,58.44,87000.0,58.0791,58.109,58.0493,58.0891,87000.0
2019-03-11 13:30:00,58.46,58.54,58.46,58.54,62200.0,58.109,58.1885,58.109,58.1885,62200.0
2019-03-11 13:35:00,58.54,58.57,58.52,58.53,89700.0,58.1885,58.2183,58.1686,58.1785,89700.0
2019-03-11 13:40:00,58.53,58.57,58.53,58.56,54560.0,58.1785,58.2183,58.1785,58.2084,54560.0
2019-03-11 13:45:00,58.55,58.57,58.53,58.57,53000.0,58.1984,58.2183,58.1785,58.2183,53000.0
2019-03-11 13:50:00,58.57,58.6,58.57,58.57,57000.0,58.2183,58.2481,58.2183,58.2183,57000.0
2019-03-11 13:55:00,58.58,58.63,58.58,58.63,95000.0,58.2282,58.2779,58.2282,58.2779,95000.0
2019-03-11 14:00:00,58.63,58.63,58.59,58.6,55000.0,58.2779,58.2779,58.2382,58.2481,55000.0
2019-03-11 14:05:00,58.62,58.62,58.59,58.61,216980.0,58.268,58.268,58.2382,58.2581,216980.0
2019-03-11 14:10:00,58.59,58.62,58.58,58.6,106820.0,58.2382,58.268,58.2282,58.2481,106820.0
2019-03-11 14:15:00,58.59,58.62,58.57,58.58,60000.0,58.2382,58.268,58.2183,58.2282,60000.0
2019-03-11 14:20:00,58.57,58.65,58.56,58.65,110300.0,58.2183,58.2978,58.2084,58.2978,110300.0
2019-03-11 14:25:00,58.66,58.66,58.58,58.58,135860.0,58.3078,58.3078,58.2282,58.2282,135860.0
2019-03-11 14:30:00,58.58,58.6,58.56,58.59,473160.0,58.2282,58.2481,58.2084,58.2382,473160.0
2019-03-11 14:35:00,58.59,58.68,58.59,58.67,83020.0,58.2382,58.3276,58.2382,58.3177,83020.0
2019-03-11 14:40:00,58.67,58.71,58.65,58.67,107680.0,58.3177,58.3575,58.2978,58.3177,107680.0
2019-03-11 14:45:00,58.67,58.74,58.67,58.72,159100.0,58.3177,58.3873,58.3177,58.3674,159100.0
2019-03-11 14:50:00,58.73,58.73,58.68,58.69,72360.0,58.3773,58.3773,58.3276,58.3376,72360.0
2019-03-11 14:55:00,58.68,58.71,58.67,58.7,107200.0,58.3276,58.3575,58.3177,58.3475,107200.0
2019-03-11 15:00:00,58.7,58.72,58.66,58.71,89800.0,58.3475,58.3674,58.3078,58.3575,89800.0
2019-03-11 15:05:00,58.72,58.77,58.71,58.75,191640.0,58.3674,58.4171,58.3575,58.3972,191640.0
2019-03-11 15:10:00,58.76,58.82,58.75,58.8,159320.0,58.4072,58.4668,58.3972,58.4469,159320.0
2019-03-11 15:15:00,58.8,58.81,58.78,58.8,114640.0,58.4469,58.4569,58.427,58.4469,114640.0
2019-03-11 15:20:00,58.8,58.82,58.76,58.81,157160.0,58.4469,58.4668,58.4072,58.4569,157160.0
2019-03-11 15:25:00,58.81,58.83,58.77,58.83,165880.0,58.4569,58.4767,58.4171,58.4767,165880.0
2019-03-11 15:30:00,58.83,58.92,58.82,58.9,353560.0,58.4767,58.5662,58.4668,58.5463,353560.0
2019-03-11 15:35:00,58.91,58.94,58.89,58.92,366360.0,58.5563,58.5861,58.5364,58.5662,366360.0
2019-03-11 15:40:00,58.9,58.9,58.83,58.88,355060.0,58.5463,58.5463,58.4767,58.5264,355060.0
2019-03-11 15:45:00,58.88,58.9,58.84,58.88,360680.0,58.5264,58.5463,58.4867,58.5264,360680.0
2019-03-11 15:50:00,58.88,58.9,58.86,58.87,412800.0,58.5264,58.5463,58.5066,58.5165,412800.0
2019-03-11 15:55:00,58.88,59.0,58.88,58.95,1049900.0,58.5264,58.6457,58.5264,58.596,1049900.0
2019-03-12 09:30:00,59.17,59.52,59.12,59.52,1769960.0,58.8147,59.1626,58.765,59.1626,1769960.0
2019-03-12 09:35:00,59.52,60.08,59.52,60.03,1765020.0,59.1626,59.7192,59.1626,59.6695,1765020.0
2019-03-12 09:40:00,60.05,60.14,59.74,59.75,1062900.0,59.6894,59.7789,59.3813,59.3912,1062900.0
2019-03-12 09:45:00,59.75,59.8,59.63,59.79,620660.0,59.3912,59.4409,59.2719,59.431,620660.0
2019-03-12 09:50:00,59.79,60.0,59.79,59.93,528900.0,59.431,59.6397,59.431,59.5701,528900.0
2019-03-12 09:55:00,59.92,59.94,59.8,59.91,322320.0,59.5602,59.5801,59.4409,59.5503,322320.0
2019-03-12 10:00:00,59.91,59.99,59.75,59.8,639640.0,59.5503,59.6298,59.3912,59.4409,639640.0
2019-03-12 10:05:00,59.79,59.8,59.63,59.63,328940.0,59.431,59.4409,59.2719,59.2719,328940.0
2019-03-12 10:10:00,59.65,59.7,59.6,59.65,388480.0,59.2918,59.3415,59.2421,59.2918,388480.0
2019-03-12 10:15:00,59.63,59.77,59.63,59.69,389820.0,59.2719,59.4111,59.2719,59.3316,389820.0
2019-03-12 10:20:00,59.71,59.71,59.6,59.66,280300.0,59.3515,59.3515,59.2421,59.3018,280300.0
2019-03-12 10:25:00,59.68,59.75,59.66,59.74,205060.0,59.3216,59.3912,59.3018,59.3813,205060.0
2019-03-12 10:30:00,59.74,59.91,59.74,59.9,417180.0,59.3813,59.5503,59.3813,59.5403,417180.0
2019-03-12 10:35:00,59.9,59.98,59.9,59.92,404040.0,59.5403,59.6198,59.5403,59.5602,404040.0
2019-03-12 10:40:00,59.92,60.09,59.9,60.09,278600.0,59.5602,59.7292,59.5403,59.7292,278600.0
2019-03-12 10:45:00,60.08,60.08,60.0,60.07,278020.0,59.7192,59.7192,59.6397,59.7093,278020.0
2019-03-12 10:50:00,60.1,60.13,60.08,60.09,216480.0,59.7391,59.7689,59.7192,59.7292,216480.0
2019-03-12 10:55:00,60.09,60.2,60.09,60.18,323120.0,59.7292,59.8385,59.7292,59.8186,323120.0
2019-03-12 11:00:00,60.18,60.2,60.06,60.09,657800.0,59.8186,59.8385,59.6994,59.7292,657800.0
2019-03-12 11:05:00,60.09,60.13,59.99,60.02,267440.0,59.7292,59.7689,59.6298,59.6596,267440.0
2019-03-12 11:10:00,60.04,60.14,59.94,59.97,229060.0,59.6795,59.7789,59.5801,59.6099,229060.0
2019-03-12 11:15:00,59.96,60.02,59.93,60.01,116700.0,59.6,59.6596,59.5701,59.6497,116700.0
2019-03-12 11:20:00,60.0,60.08,59.95,59.97,130320.0,59.6397,59.7192,59.59,59.6099,130320.0
2019-03-12 11:25:00,59.99,60.05,59.96,60.03,111880.0,59.6298,59.6894,59.6,59.6695,111880.0
2019-03-12 11:30:00,60.05,60.15,60.03,60.13,206900.0,59.6894,59.7888,59.6695,59.7689,206900.0
2019-03-12 11:35:00,60.14,60.2,60.1,60.2,307140.0,59.7789,59.8385,59.7391,59.8385,307140.0
2019-03-12 11:40:00,60.19,60.27,60.18,60.24,311780.0,59.8286,59.9081,59.8186,59.8783,311780.0
2019-03-12 11:45:00,60.23,60.25,60.18,60.25,214260.0,59.8683,59.8882,59.8186,59.8882,214260.0
2019-03-12 11:50:00,60.23,60.27,60.2,60.26,172320.0,59.8683,59.9081,59.8385,59.8982,172320.0
2019-03-12 11:55:00,60.25,60.29,60.22,60.26,156400.0,59.8882,59.928,59.8584,59.8982,156400.0
2019-03-12 12:00:00,60.27,60.27,60.14,60.14,219740.0,59.9081,59.9081,59.7789,59.7789,219740.0
2019-03-12 12:05:00,60.13,60.19,60.1,60.1,120720.0,59.7689,59.8286,59.7391,59.7391,120720.0
2019-03-12 12:10:00,60.12,60.18,60.09,60.18,221800.0,59.759,59.8186,59.7292,59.8186,221800.0
2019-03-12 12:15:00,60.19,60.19,60.1,60.1,110000.0,59.8286,59.8286,59.7391,59.7391,110000.0
2019-03-12 12:20:00,60.1,60.19,60.07,60.18,169700.0,59.7391,59.8286,59.7093,59.8186,169700.0
2019-03-12 12:25:00,60.19,60.24,60.18,60.2,135200.0,59.8286,59.8783,59.8186,59.8385,135200.0
2019-03-12 12:30:00,60.18,60.22,60.15,60.17,134760.0,59.8186,59.8584,59.7888,59.8087,134760.0
2019-03-12 12:35:00,60.17,60.22,60.17,60.18,139400.0,59.8087,59.8584,59.8087,59.8186,139400.0
2019-03-12 12:40:00,60.19,60.19,60.13,60.13,140000.0,59.8286,59.8286,59.7689,59.7689,140000.0
2019-03-12 12:45:00,60.13,60.19,60.11,60.19,201280.0,59.7689,59.8286,59.7491,59.8286,201280.0
2019-03-12 12:50:00,60.18,60.19,60.11,60.12,97520.0,59.8186,59.8286,59.7491,59.759,97520.0
2019-03-12 12:55:00,60.13,60.15,60.08,60.08,64240.0,59.7689,59.7888,59.7192,59.7192,64240.0
2019-03-12 13:00:00,60.1,60.14,60.06,60.08,72460.0,59.7391,59.7789,59.6994,59.7192,72460.0
2019-03-12 13:05:00,60.1,60.1,60.03,60.04,83380.0,59.7391,59.7391,59.6695,59.6795,83380.0
2019-03-12 13:10:00,60.02,60.03,59.93,59.94,126180.0,59.6596,59.6695,59.5701,59.5801,126180.0
2019-03-12 13:15:00,59.94,60.02,59.92,60.0,70800.0,59.5801,59.6596,59.5602,59.6397,70800.0
2019-03-12 13:20:00,60.01,60.09,60.01,60.09,94080.0,59.6497,59.7292,59.6497,59.7292,94080.0
2019-03-12 13:25:00,60.07,60.07,60.01,60.05,105200.0,59.7093,59.7093,59.6497,59.6894,105200.0
2019-03-12 13:30:00,60.06,60.1,60.02,60.1,88940.0,59.6994,59.7391,59.6596,59.7391,88940.0
2019-03-12 13:35:00,60.1,60.14,60.09,60.13,108260.0,59.7391,59.7789,59.7292,59.7689,108260.0
2019-03-12 13:40:00,60.13,60.2,60.13,60.14,170160.0,59.7689,59.8385,59.7689,59.7789,170160.0
2019-03-12 13:45:00,60.14,60.17,60.14,60.14,152120.0,59.7789,59.8087,59.7789,59.7789,152120.0
2019-03-12 13:50:00,60.14,60.15,60.11,60.11,76740.0,59.7789,59.7888,59.7491,59.7491,76740.0
2019-03-12 13:55:00,60.09,60.12,60.08,60.12,83300.0,59.7292,59.759,59.7192,59.759,83300.0
2019-03-12 14:00:00,60.12,60.17,60.11,60.14,121500.0,59.759,59.8087,59.7491,59.7789,121500.0
2019-03-12 14:05:00,60.14,60.15,60.1,60.1,70800.0,59.7789,59.7888,59.7391,59.7391,70800.0
2019-03-12 14:10:00,60.11,60.12,60.07,60.1,186580.0,59.7491,59.759,59.7093,59.7391,186580.0
2019-03-12 14:15:00,60.1,60.1,60.07,60.1,68620.0,59.7391,59.7391,59.7093,59.7391,68620.0
2019-03-12 14:20:00,60.1,60.1,60.05,60.05,80000.0,59.7391,59.7391,59.6894,59.6894,80000.0
2019-03-12 14:25:00,60.06,60.13,60.04,60.04,119520.0,59.6994,59.7689,59.6795,59.6795,119520.0
2019-03-12 14:30:00,60.06,60.09,60.03,60.08,148200.0,59.6994,59.7292,59.6695,59.7192,148200.0
2019-03-12 14:35:00,60.08,60.12,60.08,60.12,118000.0,59.7192,59.759,59.7192,59.759,118000.0
2019-03-12 14:40:00,60.13,60.16,60.13,60.14,99340.0,59.7689,59.7988,59.7689,59.7789,99340.0
2019-03-12 14:45:00,60.16,60.16,60.12,60.14,87480.0,59.7988,59.7988,59.759,59.7789,87480.0
2019-03-12 14:50:00,60.13,60.14,60.09,60.11,55840.0,59.7689,59.7789,59.7292,59.7491,55840.0
2019-03-12 14:55:00,60.11,60.15,60.11,60.15,110560.0,59.7491,59.7888,59.7491,59.7888,110560.0
2019-03-12 15:00:00,60.15,60.16,60.1,60.12,346300.0,59.7888,59.7988,59.7391,59.759,346300.0
2019-03-12 15:05:00,60.12,60.13,60.07,60.08,153300.0,59.759,59.7689,59.7093,59.7192,153300.0
2019-03-12 15:10:00,60.08,60.08,59.98,59.98,194100.0,59.7192,59.7192,59.6198,59.6198,194100.0
2019-03-12 15:15:00,59.96,59.99,59.92,59.93,415560.0,59.6,59.6298,59.5602,59.5701,415560.0
2019-03-12 15:20:00,59.95,59.95,59.79,59.93,291560.0,59.59,59.59,59.431,59.5701,291560.0
2019-03-12 15:25:00,59.93,59.99,59.92,59.98,228280.0,59.5701,59.6298,59.5602,59.6198,228280.0
2019-03-12 15:30:00,59.96,60.01,59.9,60.0,321160.0,59.6,59.6497,59.5403,59.6397,321160.0
2019-03-12 15:35:00,60.0,60.02,59.92,59.99,236360.0,59.6397,59.6596,59.5602,59.6298,236360.0
2019-03-12 15:40:00,59.97,60.08,59.97,60.08,196800.0,59.6099,59.7192,59.6099,59.7192,196800.0
2019-03-12 15:45:00,60.09,60.11,60.02,60.04,338360.0,59.7292,59.7491,59.6596,59.6795,338360.0
2019-03-12 15:50:00,60.04,60.06,59.93,59.93,550440.0,59.6795,59.6994,59.5701,59.5701,550440.0
2019-03-12 15:55:00,59.91,59.93,59.77,59.89,1525680.0,59.5503,59.5701,59.4111,59.5304,1525680.0
2019-03-13 09:30:00,60.26,60.35,60.1,60.17,949720.0,59.8982,59.9876,59.7391,59.8087,949720.0
2019-03-13 09:35:00,60.14,60.28,60.04,60.1,492480.0,59.7789,59.918,59.6795,59.7391,492480.0
2019-03-13 09:40:00,60.08,60.18,60.03,60.03,342340.0,59.7192,59.8186,59.6695,59.6695,342340.0
2019-03-13 09:45:00,60.02,60.08,59.99,60.06,380940.0,59.6596,59.7192,59.6298,59.6994,380940.0
2019-03-13 09:50:00,60.08,60.16,60.06,60.14,299400.0,59.7192,59.7988,59.6994,59.7789,299400.0
2019-03-13 09:55:00,60.13,60.19,60.13,60.17,241640.0,59.7689,59.8286,59.7689,59.8087,241640.0
2019-03-13 10:00:00,60.18,60.18,60.05,60.1,164500.0,59.8186,59.8186,59.6894,59.7391,164500.0
2019-03-13 10:05:00,60.1,60.12,60.07,60.07,102520.0,59.7391,59.759,59.7093,59.7093,102520.0
2019-03-13 10:10:00,60.1,60.13,60.09,60.1,142020.0,59.7391,59.7689,59.7292,59.7391,142020.0
2019-03-13 10:15:00,60.1,60.22,60.1,60.22,183080.0,59.7391,59.8584,59.7391,59.8584,183080.0
2019-03-13 10:20:00,60.21,60.23,60.1,60.12,87000.0,59.8485,59.8683,59.7391,59.759,87000.0
2019-03-13 10:25:00,60.09,60.13,60.09,60.12,79440.0,59.7292,59.7689,59.7292,59.759,79440.0
2019-03-13 10:30:00,60.13,60.18,60.13,60.17,88940.0,59.7689,59.8186,59.7689,59.8087,88940.0
2019-03-13 10:35:00,60.2,60.22,60.15,60.18,118020.0,59.8385,59.8584,59.7888,59.8186,118020.0
2019-03-13 10:40:00,60.19,60.21,60.17,60.19,86760.0,59.8286,59.8485,59.8087,59.8286,86760.0
2019-03-13 10:45:00,60.15,60.21,60.15,60.17,62860.0,59.7888,59.8485,59.7888,59.8087,62860.0
2019-03-13 10:50:00,60.18,60.21,60.16,60.2,104720.0,59.8186,59.8485,59.7988,59.8385,104720.0
2019-03-13 10:55:00,60.22,60.25,60.17,60.21,230420.0,59.8584,59.8882,59.8087,59.8485,230420.0
2019-03-13 11:00:00,60.21,60.31,60.2,60.3,360620.0,59.8485,59.9479,59.8385,59.9379,360620.0
2019-03-13 11:05:00,60.3,60.33,60.27,60.32,351960.0,59.9379,59.9677,59.9081,59.9578,351960.0
2019-03-13 11:10:00,60.31,60.32,60.26,60.3,142000.0,59.9479,59.9578,59.8982,59.9379,142000.0
2019-03-13 11:15:00,60.32,60.34,60.25,60.28,129660.0,59.9578,59.9777,59.8882,59.918,129660.0
2019-03-13 11:20:00,60.27,60.28,60.21,60.28,321920.0,59.9081,59.918,59.8485,59.918,321920.0
2019-03-13 11:25:00,60.3,60.33,60.28,60.28,142680.0,59.9379,59.9677,59.918,59.918,142680.0
2019-03-13 11:30:00,60.29,60.35,60.28,60.31,162980.0,59.928,59.9876,59.918,59.9479,162980.0
2019-03-13 11:35:00,60.3,60.33,60.28,60.3,84000.0,59.9379,59.9677,59.918,59.9379,84000.0
2019-03-13 11:40:00,60.31,60.34,60.3,60.34,69340.0,59.9479,59.9777,59.9379,59.9777,69340.0
2019-03-13 11:45:00,60.33,60.33,60.3,60.32,102380.0,59.9677,59.9677,59.9379,59.9578,102380.0
2019-03-13 11:50:00,60.32,60.32,60.3,60.32,76820.0,59.9578,59.9578,59.9379,59.9578,76820.0
2019-03-13 11:55:00,60.33,60.35,60.26,60.3,136960.0,59.9677,59.9876,59.8982,59.9379,136960.0
2019-03-13 12:00:00,60.3,60.32,60.27,60.28,98500.0,59.9379,59.9578,59.9081,59.918,98500.0
2019-03-13 12:05:00,60.3,60.32,60.27,60.28,54300.0,59.9379,59.9578,59.9081,59.918,54300.0
2019-03-13 12:10:00,60.27,60.27,60.23,60.24,123800.0,59.9081,59.9081,59.8683,59.8783,123800.0
2019-03-13 12:15:00,60.24,60.24,60.17,60.17,84160.0,59.8783,59.8783,59.8087,59.8087,84160.0
2019-03-13 12:20:00,60.16,60.17,60.12,60.17,157500.0,59.7988,59.8087,59.759,59.8087,157500.0
2019-03-13 12:25:00,60.15,60.18,60.13,60.15,156580.0,59.7888,59.8186,59.7689,59.7888,156580.0
2019-03-13 12:30:00,60.13,60.21,60.1,60.19,110060.0,59.7689,59.8485,59.7391,59.8286,110060.0
2019-03-13 12:35:00,60.2,60.21,60.18,60.21,169080.0,59.8385,59.8485,59.8186,59.8485,169080.0
2019-03-13 12:40:00,60.21,60.27,60.21,60.27,98080.0,59.8485,59.9081,59.8485,59.9081,98080.0
2019-03-13 12:45:00,60.27,60.3,60.26,60.29,155000.0,59.9081,59.9379,59.8982,59.928,155000.0
2019-03-13 12:50:00,60.28,60.3,60.24,60.24,71040.0,59.918,59.9379,59.8783,59.8783,71040.0
2019-03-13 12:55:00,60.23,60.26,60.15,60.24,130380.0,59.8683,59.8982,59.7888,59.8783,130380.0
2019-03-13 13:00:00,60.22,60.25,60.17,60.22,97180.0,59.8584,59.8882,59.8087,59.8584,97180.0
2019-03-13 13:05:00,60.22,60.23,60.18,60.23,94840.0,59.8584,59.8683,59.8186,59.8683,94840.0
2019-03-13 13:10:00,60.22,60.3,60.22,60.29,135800.0,59.8584,59.9379,59.8584,59.928,135800.0
2019-03-13 13:15:00,60.28,60.29,60.25,60.25,49060.0,59.918,59.928,59.8882,59.8882,49060.0
2019-03-13 13:20:00,60.25,60.29,60.23,60.28,58180.0,59.8882,59.928,59.8683,59.918,58180.0
2019-03-13 13:25:00,60.28,60.28,60.25,60.27,80820.0,59.918,59.918,59.8882,59.9081,80820.0
2019-03-13 13:30:00,60.25,60.27,60.24,60.26,82700.0,59.8882,59.9081,59.8783,59.8982,82700.0
2019-03-13 13:35:00,60.27,60.3,60.25,60.27,45180.0,59.9081,59.9379,59.8882,59.9081,45180.0
2019-03-13 13:40:00,60.25,60.27,60.21,60.21,63220.0,59.8882,59.9081,59.8485,59.8485,63220.0
2019-03-13 13:45:00,60.2,60.25,60.2,60.23,52020.0,59.8385,59.8882,59.8385,59.8683,52020.0
2019-03-13 13:50:00,60.26,60.28,60.25,60.28,34160.0,59.8982,59.918,59.8882,59.918,34160.0
2019-03-13 13:55:00,60.27,60.28,60.23,60.26,92980.0,59.9081,59.918,59.8683,59.8982,92980.0
2019-03-13 14:00:00,60.26,60.3,60.25,60.29,140080.0,59.8982,59.9379,59.8882,59.928,140080.0
2019-03-13 14:05:00,60.3,60.33,60.3,60.32,180740.0,59.9379,59.9677,59.9379,59.9578,180740.0
2019-03-13 14:10:00,60.31,60.31,60.25,60.27,52000.0,59.9479,59.9479,59.8882,59.9081,52000.0
2019-03-13 14:15:00,60.28,60.33,60.25,60.33,50000.0,59.918,59.9677,59.8882,59.9677,50000.0
2019-03-13 14:20:00,60.33,60.35,60.32,60.32,69460.0,59.9677,59.9876,59.9578,59.9578,69460.0
2019-03-13 14:25:00,60.33,60.34,60.29,60.34,42060.0,59.9677,59.9777,59.928,59.9777,42060.0
2019-03-13 14:30:00,60.3,60.35,60.28,60.34,113000.0,59.9379,59.9876,59.918,59.9777,113000.0
2019-03-13 14:35:00,60.33,60.35,60.31,60.32,91280.0,59.9677,59.9876,59.9479,59.9578,91280.0
2019-03-13 14:40:00,60.34,60.36,60.25,60.25,149720.0,59.9777,59.9976,59.8882,59.8882,149720.0
2019-03-13 14:45:00,60.25,60.26,60.08,60.12,252560.0,59.8882,59.8982,59.7192,59.759,252560.0
2019-03-13 14:50:00,60.12,60.22,60.06,60.22,140420.0,59.759,59.8584,59.6994,59.8584,140420.0
2019-03-13 14:55:00,60.18,60.25,60.16,60.23,83000.0,59.8186,59.8882,59.7988,59.8683,83000.0
2019-03-13 15:00:00,60.24,60.24,60.18,60.23,36000.0,59.8783,59.8783,59.8186,59.8683,36000.0
2019-03-13 15:05:00,60.24,60.27,60.17,60.18,61600.0,59.8783,59.9081,59.8087,59.8186,61600.0
2019-03-13 15:10:00,60.2,60.24,60.17,60.2,102740.0,59.8385,59.8783,59.8087,59.8385,102740.0
2019-03-13 15:15:00,60.18,60.21,60.16,60.19,62840.0,59.8186,59.8485,59.7988,59.8286,62840.0
2019-03-13 15:20:00,60.16,60.26,60.16,60.22,68620.0,59.7988,59.8982,59.7988,59.8584,68620.0
2019-03-13 15:25:00,60.21,60.24,60.16,60.17,150780.0,59.8485,59.8783,59.7988,59.8087,150780.0
2019-03-13 15:30:00,60.17,60.22,60.17,60.2,93900.0,59.8087,59.8584,59.8087,59.8385,93900.0
2019-03-13 15:35:00,60.18,60.23,60.17,60.17,105720.0,59.8186,59.8683,59.8087,59.8087,105720.0
2019-03-13 15:40:00,60.16,60.17,60.11,60.15,127580.0,59.7988,59.8087,59.7491,59.7888,127580.0
2019-03-13 15:45:00,60.15,60.19,60.03,60.04,170300.0,59.7888,59.8286,59.6695,59.6795,170300.0
2019-03-13 15:50:00,60.05,60.11,59.95,59.96,456480.0,59.6894,59.7491,59.59,59.6,456480.0
2019-03-13 15:55:00,59.98,60.0,59.9,59.94,724720.0,59.6198,59.6397,59.5403,59.5801,724720.0
2019-03-14 09:30:00,59.85,60.02,59.8,59.96,718600.0,59.4906,59.6596,59.4409,59.6,718600.0
2019-03-14 09:35:00,59.94,60.06,59.87,59.89,269960.0,59.5801,59.6994,59.5105,59.5304,269960.0
2019-03-14 09:40:00,59.89,59.91,59.75,59.84,398820.0,59.5304,59.5503,59.3912,59.4807,398820.0
2019-03-14 09:45:00,59.84,60.08,59.84,60.03,251360.0,59.4807,59.7192,59.4807,59.6695,251360.0
2019-03-14 09:50:00,60.03,60.13,60.03,60.13,165840.0,59.6695,59.7689,59.6695,59.7689,165840.0
2019-03-14 09:55:00,60.12,60.16,60.03,60.07,174260.0,59.759,59.7988,59.6695,59.7093,174260.0
2019-03-14 10:00:00,60.01,60.1,59.98,60.02,104280.0,59.6497,59.7391,59.6198,59.6596,104280.0
2019-03-14 10:05:00,59.99,60.18,59.99,60.11,339200.0,59.6298,59.8186,59.6298,59.7491,339200.0
2019-03-14 10:10:00,60.13,60.14,60.06,60.07,84500.0,59.7689,59.7789,59.6994,59.7093,84500.0
2019-03-14 10:15:00,60.09,60.15,60.08,60.15,135200.0,59.7292,59.7888,59.7192,59.7888,135200.0
2019-03-14 10:20:00,60.16,60.19,60.14,60.15,127120.0,59.7988,59.8286,59.7789,59.7888,127120.0
2019-03-14 10:25:00,60.16,60.2,60.15,60.17,88980.0,59.7988,59.8385,59.7888,59.8087,88980.0
2019-03-14 10:30:00,60.16,60.24,60.14,60.18,142000.0,59.7988,59.8783,59.7789,59.8186,142000.0
2019-03-14 10:35:00,60.18,60.18,60.13,60.16,181480.0,59.8186,59.8186,59.7689,59.7988,181480.0
2019-03-14 10:40:00,60.17,60.19,60.1,60.11,157000.0,59.8087,59.8286,59.7391,59.7491,157000.0
2019-03-14 10:45:00,60.1,60.11,60.05,60.09,179820.0,59.7391,59.7491,59.6894,59.7292,179820.0
2019-03-14 10:50:00,60.1,60.11,60.04,60.08,108000.0,59.7391,59.7491,59.6795,59.7192,108000.0
2019-03-14 10:55:00,60.08,60.1,60.0,60.01,283920.0,59.7192,59.7391,59.6397,59.6497,283920.0
2019-03-14 11:00:00,60.01,60.05,59.98,59.99,180000.0,59.6497,59.6894,59.6198,59.6298,180000.0
2019-03-14 11:05:00,59.98,59.99,59.93,59.94,132240.0,59.6198,59.6298,59.5701,59.5801,132240.0
2019-03-14 11:10:00,59.93,60.02,59.93,59.98,209000.0,59.5701,59.6596,59.5701,59.6198,209000.0
2019-03-14 11:15:00,59.99,60.0,59.91,59.91,98000.0,59.6298,59.6397,59.5503,59.5503,98000.0
2019-03-14 11:20:00,59.91,59.91,59.83,59.84,106880.0,59.5503,59.5503,59.4707,59.4807,106880.0
2019-03-14 11:25:00,59.83,59.87,59.81,59.86,173920.0,59.4707,59.5105,59.4509,59.5006,173920.0
2019-03-14 11:30:00,59.86,59.9,59.82,59.86,150140.0,59.5006,59.5403,59.4608,59.5006,150140.0
2019-03-14 11:35:00,59.87,59.91,59.84,59.91,115760.0,59.5105,59.5503,59.4807,59.5503,115760.0
2019-03-14 11:40:00,59.89,59.92,59.87,59.91,123300.0,59.5304,59.5602,59.5105,59.5503,123300.0
2019-03-14 11:45:00,59.92,59.92,59.88,59.91,96000.0,59.5602,59.5602,59.5204,59.5503,96000.0
2019-03-14 11:50:00,59.9,59.97,59.89,59.95,179060.0,59.5403,59.6099,59.5304,59.59,179060.0
2019-03-14 11:55:00,59.96,60.0,59.92,59.92,157280.0,59.6,59.6397,59.5602,59.5602,157280.0
2019-03-14 12:00:00,59.93,59.98,59.92,59.95,110200.0,59.5701,59.6198,59.5602,59.59,110200.0
2019-03-14 12:05:00,59.94,59.97,59.93,59.95,165040.0,59.5801,59.6099,59.5701,59.59,165040.0
2019-03-14 12:10:00,59.94,59.94,59.86,59.86,106900.0,59.5801,59.5801,59.5006,59.5006,106900.0
2019-03-14 12:15:00,59.87,59.92,59.85,59.85,130280.0,59.5105,59.5602,59.4906,59.4906,130280.0
2019-03-14 12:20:00,59.84,59.86,59.82,59.84,97180.0,59.4807,59.5006,59.4608,59.4807,97180.0
2019-03-14 12:25:00,59.82,59.83,59.79,59.81,80000.0,59.4608,59.4707,59.431,59.4509,80000.0
2019-03-14 12:30:00,59.81,59.82,59.78,59.82,94100.0,59.4509,59.4608,59.421,59.4608,94100.0
2019-03-14 12:35:00,59.82,59.86,59.81,59.83,86420.0,59.4608,59.5006,59.4509,59.4707,86420.0
2019-03-14 12:40:00,59.84,59.85,59.83,59.83,35220.0,59.4807,59.4906,59.4707,59.4707,35220.0
2019-03-14 12:45:00,59.82,59.89,59.82,59.89,67660.0,59.4608,59.5304,59.4608,59.5304,67660.0
2019-03-14 12:50:00,59.89,59.9,59.85,59.88,207760.0,59.5304,59.5403,59.4906,59.5204,207760.0
2019-03-14 12:55:00,59.89,59.91,59.84,59.88,66200.0,59.5304,59.5503,59.4807,59.5204,66200.0
2019-03-14 13:00:00,59.85,59.86,59.85,59.85,33520.0,59.4906,59.5006,59.4906,59.4906,33520.0
2019-03-14 13:05:00,59.85,59.86,59.82,59.82,36000.0,59.4906,59.5006,59.4608,59.4608,36000.0
2019-03-14 13:10:00,59.83,59.88,59.83,59.86,46940.0,59.4707,59.5204,59.4707,59.5006,46940.0
2019-03-14 13:15:00,59.86,59.91,59.86,59.9,111120.0,59.5006,59.5503,59.5006,59.5403,111120.0
2019-03-14 13:20:00,59.92,59.92,59.88,59.89,41000.0,59.5602,59.5602,59.5204,59.5304,41000.0
2019-03-14 13:25:00,59.95,59.95,59.9,59.93,50500.0,59.59,59.59,59.5403,59.5701,50500.0
2019-03-14 13:30:00,59.94,59.94,59.89,59.89,70000.0,59.5801,59.5801,59.5304,59.5304,70000.0
2019-03-14 13:35:00,59.87,59.9,59.87,59.9,57400.0,59.5105,59.5403,59.5105,59.5403,57400.0
2019-03-14 13:40:00,59.88,59.88,59.85,59.88,34000.0,59.5204,59.5204,59.4906,59.5204,34000.0
2019-03-14 13:45:00,59.86,59.86,59.81,59.82,105000.0,59.5006,59.5006,59.4509,59.4608,105000.0
2019-03-14 13:50:00,59.8,59.82,59.72,59.75,174860.0,59.4409,59.4608,59.3614,59.3912,174860.0
2019-03-14 13:55:00,59.76,59.77,59.66,59.68,321500.0,59.4012,59.4111,59.3018,59.3216,321500.0
2019-03-14 14:00:00,59.67,59.75,59.67,59.75,114300.0,59.3117,59.3912,59.3117,59.3912,114300.0
2019-03-14 14:05:00,59.74,59.78,59.7,59.76,329560.0,59.3813,59.421,59.3415,59.4012,329560.0
2019-03-14 14:10:00,59.76,59.77,59.71,59.71,233200.0,59.4012,59.4111,59.3515,59.3515,233200.0
2019-03-14 14:15:00,59.72,59.75,59.71,59.74,89100.0,59.3614,59.3912,59.3515,59.3813,89100.0
2019-03-14 14:20:00,59.73,59.74,59.71,59.72,74080.0,59.3713,59.3813,59.3515,59.3614,74080.0
2019-03-14 14:25:00,59.74,59.75,59.71,59.72,53000.0,59.3813,59.3912,59.3515,59.3614,53000.0
2019-03-14 14:30:00,59.73,59.75,59.67,59.68,91520.0,59.3713,59.3912,59.3117,59.3216,91520.0
2019-03-14 14:35:00,59.67,59.74,59.67,59.72,104960.0,59.3117,59.3813,59.3117,59.3614,104960.0
2019-03-14 14:40:00,59.73,59.75,59.69,59.71,193660.0,59.3713,59.3912,59.3316,59.3515,193660.0
2019-03-14 14:45:00,59.68,59.71,59.62,59.65,86000.0,59.3216,59.3515,59.262,59.2918,86000.0
2019-03-14 14:50:00,59.64,59.7,59.62,59.68,148000.0,59.2819,59.3415,59.262,59.3216,148000.0
2019-03-14 14:55:00,59.68,59.74,59.68,59.71,129520.0,59.3216,59.3813,59.3216,59.3515,129520.0
2019-03-14 15:00:00,59.71,59.75,59.71,59.75,143240.0,59.3515,59.3912,59.3515,59.3912,143240.0
2019-03-14 15:05:00,59.74,59.75,59.71,59.72,93000.0,59.3813,59.3912,59.3515,59.3614,93000.0
2019-03-14 15:10:00,59.73,59.75,59.66,59.67,205100.0,59.3713,59.3912,59.3018,59.3117,205100.0
2019-03-14 15:15:00,59.66,59.71,59.65,59.71,130860.0,59.3018,59.3515,59.2918,59.3515,130860.0
2019-03-14 15:20:00,59.7,59.71,59.66,59.7,161560.0,59.3415,59.3515,59.3018,59.3415,161560.0
2019-03-14 15:25:00,59.7,59.71,59.66,59.68,174100.0,59.3415,59.3515,59.3018,59.3216,174100.0
2019-03-14 15:30:00,59.68,59.69,59.64,59.65,194020.0,59.3216,59.3316,59.2819,59.2918,194020.0
2019-03-14 15:35:00,59.65,59.7,59.64,59.7,279460.0,59.2918,59.3415,59.2819,59.3415,279460.0
2019-03-14 15:40:00,59.7,59.75,59.69,59.71,331920.0,59.3415,59.3912,59.3316,59.3515,331920.0
2019-03-14 15:45:00,59.72,59.72,59.63,59.63,334360.0,59.3614,59.3614,59.2719,59.2719,334360.0
2019-03-14 15:50:00,59.63,59.74,59.63,59.7,525260.0,59.2719,59.3813,59.2719,59.3415,525260.0
2019-03-14 15:55:00,59.69,59.69,59.56,59.64,973520.0,59.3316,59.3316,59.2024,59.2819,973520.0
2019-03-15 09:30:00,59.9,59.96,59.71,59.73,7761120.0,59.5403,59.6,59.3515,59.3713,7761120.0
2019-03-15 09:35:00,59.73,59.8,59.67,59.67,350320.0,59.3713,59.4409,59.3117,59.3117,350320.0
2019-03-15 09:40:00,59.7,59.83,59.69,59.82,380160.0,59.3415,59.4707,59.3316,59.4608,380160.0
2019-03-15 09:45:00,59.82,59.9,59.76,59.88,400240.0,59.4608,59.5403,59.4012,59.5204,400240.0
2019-03-15 09:50:00,59.88,59.93,59.85,59.93,346900.0,59.5204,59.5701,59.4906,59.5701,346900.0
2019-03-15 09:55:00,59.93,59.95,59.83,59.9,241620.0,59.5701,59.59,59.4707,59.5403,241620.0
2019-03-15 10:00:00,59.92,59.92,59.82,59.86,166880.0,59.5602,59.5602,59.4608,59.5006,166880.0
2019-03-15 10:05:00,59.84,59.86,59.64,59.66,292300.0,59.4807,59.5006,59.2819,59.3018,292300.0
2019-03-15 10:10:00,59.67,59.67,59.56,59.63,289840.0,59.3117,59.3117,59.2024,59.2719,289840.0
2019-03-15 10:15:00,59.6,59.62,59.55,59.59,244900.0,59.2421,59.262,59.1924,59.2322,244900.0
2019-03-15 10:20:00,59.59,59.59,59.51,59.51,224540.0,59.2322,59.2322,59.1527,59.1527,224540.0
2019-03-15 10:25:00,59.52,59.71,59.52,59.66,702660.0,59.1626,59.3515,59.1626,59.3018,702660.0
2019-03-15 10:30:00,59.68,59.8,59.67,59.72,111720.0,59.3216,59.4409,59.3117,59.3614,111720.0
2019-03-15 10:35:00,59.73,59.75,59.68,59.69,194340.0,59.3713,59.3912,59.3216,59.3316,194340.0
2019-03-15 10:40:00,59.65,59.65,59.57,59.59,76000.0,59.2918,59.2918,59.2123,59.2322,76000.0
2019-03-15 10:45:00,59.63,59.63,59.54,59.55,131080.0,59.2719,59.2719,59.1825,59.1924,131080.0
2019-03-15 10:50:00,59.55,59.61,59.55,59.56,169200.0,59.1924,59.2521,59.1924,59.2024,169200.0
2019-03-15 10:55:00,59.56,59.61,59.56,59.56,126940.0,59.2024,59.2521,59.2024,59.2024,126940.0
2019-03-15 11:00:00,59.58,59.64,59.55,59.62,135140.0,59.2222,59.2819,59.1924,59.262,135140.0
2019-03-15 11:05:00,59.62,59.64,59.58,59.61,236120.0,59.262,59.2819,59.2222,59.2521,236120.0
2019-03-15 11:10:00,59.6,59.65,59.6,59.65,123220.0,59.2421,59.2918,59.2421,59.2918,123220.0
2019-03-15 11:15:00,59.65,59.75,59.65,59.75,309620.0,59.2918,59.3912,59.2918,59.3912,309620.0
2019-03-15 11:20:00,59.77,59.8,59.76,59.77,193460.0,59.4111,59.4409,59.4012,59.4111,193460.0
2019-03-15 11:25:00,59.76,59.78,59.71,59.77,77340.0,59.4012,59.421,59.3515,59.4111,77340.0
2019-03-15 11:30:00,59.76,59.79,59.7,59.71,75700.0,59.4012,59.431,59.3415,59.3515,75700.0
2019-03-15 11:35:00,59.71,59.74,59.69,59.74,99580.0,59.3515,59.3813,59.3316,59.3813,99580.0
2019-03-15 11:40:00,59.73,59.75,59.7,59.74,152880.0,59.3713,59.3912,59.3415,59.3813,152880.0
2019-03-15 11:45:00,59.74,59.84,59.74,59.82,231700.0,59.3813,59.4807,59.3813,59.4608,231700.0
2019-03-15 11:50:00,59.82,59.83,59.8,59.82,115180.0,59.4608,59.4707,59.4409,59.4608,115180.0
2019-03-15 11:55:00,59.82,59.88,59.82,59.86,114960.0,59.4608,59.5204,59.4608,59.5006,114960.0
2019-03-15 12:00:00,59.85,59.86,59.82,59.86,123500.0,59.4906,59.5006,59.4608,59.5006,123500.0
2019-03-15 12:05:00,59.88,59.97,59.88,59.97,99740.0,59.5204,59.6099,59.5204,59.6099,99740.0
2019-03-15 12:10:00,59.96,59.99,59.95,59.96,98500.0,59.6,59.6298,59.59,59.6,98500.0
2019-03-15 12:15:00,59.97,60.02,59.96,60.02,280240.0,59.6099,59.6596,59.6,59.6596,280240.0
2019-03-15 12:20:00,60.02,60.05,60.01,60.04,87980.0,59.6596,59.6894,59.6497,59.6795,87980.0
2019-03-15 12:25:00,60.04,60.04,59.96,59.99,74900.0,59.6795,59.6795,59.6,59.6298,74900.0
2019-03-15 12:30:00,60.0,60.01,59.98,60.0,39360.0,59.6397,59.6497,59.6198,59.6397,39360.0
2019-03-15 12:35:00,59.99,60.0,59.92,59.92,136080.0,59.6298,59.6397,59.5602,59.5602,136080.0
2019-03-15 12:40:00,59.92,59.93,59.86,59.88,54400.0,59.5602,59.5701,59.5006,59.5204,54400.0
2019-03-15 12:45:00,59.88,59.88,59.81,59.84,79300.0,59.5204,59.5204,59.4509,59.4807,79300.0
2019-03-15 12:50:00,59.85,59.95,59.85,59.87,124900.0,59.4906,59.59,59.4906,59.5105,124900.0
2019-03-15 12:55:00,59.89,59.95,59.87,59.93,117120.0,59.5304,59.59,59.5105,59.5701,117120.0
2019-03-15 13:00:00,59.93,60.0,59.92,60.0,88260.0,59.5701,59.6397,59.5602,59.6397,88260.0
2019-03-15 13:05:00,60.0,60.02,59.94,59.96,62440.0,59.6397,59.6596,59.5801,59.6,62440.0
2019-03-15 13:10:00,59.96,59.99,59.95,59.99,28000.0,59.6,59.6298,59.59,59.6298,28000.0
2019-03-15 13:15:00,59.98,59.99,59.95,59.96,58700.0,59.6198,59.6298,59.59,59.6,58700.0
2019-03-15 13:20:00,59.96,59.96,59.94,59.96,24000.0,59.6,59.6,59.5801,59.6,24000.0
2019-03-15 13:25:00,59.96,59.98,59.93,59.93,61880.0,59.6,59.6198,59.5701,59.5701,61880.0
2019-03-15 13:30:00,59.94,59.97,59.93,59.97,42200.0,59.5801,59.6099,59.5701,59.6099,42200.0
2019-03-15 13:35:00,59.98,60.02,59.98,60.02,36400.0,59.6198,59.6596,59.6198,59.6596,36400.0
2019-03-15 13:40:00,60.02,60.05,59.96,60.04,59940.0,59.6596,59.6894,59.6,59.6795,59940.0
2019-03-15 13:45:00,60.03,60.07,60.03,60.07,46900.0,59.6695,59.7093,59.6695,59.7093,46900.0
2019-03-15 13:50:00,60.06,60.09,60.02,60.02,109360.0,59.6994,59.7292,59.6596,59.6596,109360.0
2019-03-15 13:55:00,60.01,60.04,59.99,60.03,83220.0,59.6497,59.6795,59.6298,59.6695,83220.0
2019-03-15 14:00:00,60.02,60.02,59.56,59.68,1625140.0,59.6596,59.6596,59.2024,59.3216,1625140.0
2019-03-15 14:05:00,59.7,59.75,59.55,59.66,517420.0,59.3415,59.3912,59.1924,59.3018,517420.0
2019-03-15 14:10:00,59.66,59.67,59.5,59.51,495880.0,59.3018,59.3117,59.1427,59.1527,495880.0
2019-03-15 14:15:00,59.52,59.63,59.51,59.6,424440.0,59.1626,59.2719,59.1527,59.2421,424440.0
2019-03-15 14:20:00,59.6,59.6,59.51,59.52,197340.0,59.2421,59.2421,59.1527,59.1626,197340.0
2019-03-15 14:25:00,59.52,59.64,59.51,59.64,391640.0,59.1626,59.2819,59.1527,59.2819,391640.0
2019-03-15 14:30:00,59.64,59.71,59.64,59.71,210660.0,59.2819,59.3515,59.2819,59.3515,210660.0
2019-03-15 14:35:00,59.71,59.72,59.66,59.7,171900.0,59.3515,59.3614,59.3018,59.3415,171900.0
2019-03-15 14:40:00,59.7,59.73,59.69,59.71,130900.0,59.3415,59.3713,59.3316,59.3515,130900.0
2019-03-15 14:45:00,59.7,59.7,59.64,59.66,205800.0,59.3415,59.3415,59.2819,59.3018,205800.0
2019-03-15 14:50:00,59.67,59.67,59.59,59.6,123360.0,59.3117,59.3117,59.2322,59.2421,123360.0
2019-03-15 14:55:00,59.6,59.61,59.58,59.6,84180.0,59.2421,59.2521,59.2222,59.2421,84180.0
2019-03-15 15:00:00,59.61,59.62,59.59,59.59,108680.0,59.2521,59.262,59.2322,59.2322,108680.0
2019-03-15 15:05:00,59.59,59.6,59.56,59.58,109000.0,59.2322,59.2421,59.2024,59.2222,109000.0
2019-03-15 15:10:00,59.58,59.58,59.51,59.51,169720.0,59.2222,59.2222,59.1527,59.1527,169720.0
2019-03-15 15:15:00,59.5,59.57,59.45,59.48,370900.0,59.1427,59.2123,59.093,59.1228,370900.0
2019-03-15 15:20:00,59.47,59.52,59.46,59.52,296260.0,59.1129,59.1626,59.103,59.1626,296260.0
2019-03-15 15:25:00,59.52,59.52,59.49,59.5,234680.0,59.1626,59.1626,59.1328,59.1427,234680.0
2019-03-15 15:30:00,59.49,59.49,59.37,59.4,451700.0,59.1328,59.1328,59.0135,59.0433,451700.0
2019-03-15 15:35:00,59.4,59.48,59.38,59.39,424200.0,59.0433,59.1228,59.0234,59.0334,424200.0
2019-03-15 15:40:00,59.39,59.45,59.39,59.44,500220.0,59.0334,59.093,59.0334,59.0831,500220.0
2019-03-15 15:45:00,59.45,59.46,59.42,59.45,466400.0,59.093,59.103,59.0632,59.093,466400.0
2019-03-15 15:50:00,59.46,59.46,59.35,59.4,760520.0,59.103,59.103,58.9936,59.0433,760520.0
2019-03-15 15:55:00,59.41,59.59,59.4,59.55,1903080.0,59.0533,59.2322,59.0433,59.1924,1903080.0
2019-03-18 09:30:00,59.48,59.5,59.35,59.45,690260.0,59.1228,59.1427,58.9936,59.093,690260.0
2019-03-18 09:35:00,59.45,59.46,59.27,59.33,308400.0,59.093,59.103,58.9141,58.9737,308400.0
2019-03-18 09:40:00,59.33,59.36,59.23,59.23,568440.0,58.9737,59.0036,58.8743,58.8743,568440.0
2019-03-18 09:45:00,59.23,59.43,59.14,59.41,442420.0,58.8743,59.0731,58.7849,59.0533,442420.0
2019-03-18 09:50:00,59.41,59.41,59.31,59.35,333160.0,59.0533,59.0533,58.9539,58.9936,333160.0
2019-03-18 09:55:00,59.34,59.54,59.34,59.52,330920.0,58.9837,59.1825,58.9837,59.1626,330920.0
2019-03-18 10:00:00,59.54,59.59,59.51,59.56,170240.0,59.1825,59.2322,59.1527,59.2024,170240.0
2019-03-18 10:05:00,59.55,59.71,59.54,59.71,336880.0,59.1924,59.3515,59.1825,59.3515,336880.0
2019-03-18 10:10:00,59.72,59.75,59.66,59.66,245320.0,59.3614,59.3912,59.3018,59.3018,245320.0
2019-03-18 10:15:00,59.65,59.67,59.61,59.66,193080.0,59.2918,59.3117,59.2521,59.3018,193080.0
2019-03-18 10:20:00,59.65,59.65,59.58,59.59,179800.0,59.2918,59.2918,59.2222,59.2322,179800.0
2019-03-18 10:25:00,59.59,59.61,59.56,59.57,158080.0,59.2322,59.2521,59.2024,59.2123,158080.0
2019-03-18 10:30:00,59.55,59.55,59.47,59.47,187420.0,59.1924,59.1924,59.1129,59.1129,187420.0
2019-03-18 10:35:00,59.46,59.49,59.4,59.48,162420.0,59.103,59.1328,59.0433,59.1228,162420.0
2019-03-18 10:40:00,59.48,59.5,59.45,59.48,119660.0,59.1228,59.1427,59.093,59.1228,119660.0
2019-03-18 10:45:00,59.5,59.51,59.47,59.51,100560.0,59.1427,59.1527,59.1129,59.1527,100560.0
2019-03-18 10:50:00,59.52,59.63,59.51,59.62,262720.0,59.1626,59.2719,59.1527,59.262,262720.0
2019-03-18 10:55:00,59.61,59.62,59.53,59.53,188500.0,59.2521,59.262,59.1725,59.1725,188500.0
2019-03-18 11:00:00,59.53,59.62,59.53,59.6,196620.0,59.1725,59.262,59.1725,59.2421,196620.0
2019-03-18 11:05:00,59.6,59.63,59.52,59.57,183700.0,59.2421,59.2719,59.1626,59.2123,183700.0
2019-03-18 11:10:00,59.56,59.56,59.51,59.51,118080.0,59.2024,59.2024,59.1527,59.1527,118080.0
2019-03-18 11:15:00,59.51,59.57,59.46,59.46,162140.0,59.1527,59.2123,59.103,59.103,162140.0
2019-03-18 11:20:00,59.47,59.47,59.29,59.34,264000.0,59.1129,59.1129,58.934,58.9837,264000.0
2019-03-18 11:25:00,59.34,59.41,59.32,59.39,188700.0,58.9837,59.0533,58.9638,59.0334,188700.0
2019-03-18 11:30:00,59.39,59.4,59.33,59.36,168280.0,59.0334,59.0433,58.9737,59.0036,168280.0
2019-03-18 11:35:00,59.36,59.36,59.25,59.28,147460.0,59.0036,59.0036,58.8942,58.924,147460.0
2019-03-18 11:40:00,59.29,59.37,59.29,59.35,89000.0,58.934,59.0135,58.934,58.9936,89000.0
2019-03-18 11:45:00,59.35,59.37,59.3,59.33,131780.0,58.9936,59.0135,58.9439,58.9737,131780.0
2019-03-18 11:50:00,59.31,59.31,59.18,59.18,134120.0,58.9539,58.9539,58.8246,58.8246,134120.0
2019-03-18 11:55:00,59.19,59.25,59.19,59.24,127180.0,58.8346,58.8942,58.8346,58.8843,127180.0
2019-03-18 12:00:00,59.23,59.27,59.19,59.21,200900.0,58.8743,58.9141,58.8346,58.8545,200900.0
2019-03-18 12:05:00,59.21,59.23,59.15,59.21,100000.0,58.8545,58.8743,58.7948,58.8545,100000.0
2019-03-18 12:10:00,59.17,59.2,59.15,59.19,193380.0,58.8147,58.8445,58.7948,58.8346,193380.0
2019-03-18 12:15:00,59.22,59.22,59.07,59.11,269440.0,58.8644,58.8644,58.7153,58.7551,269440.0
2019-03-18 12:20:00,59.11,59.15,59.09,59.12,116840.0,58.7551,58.7948,58.7352,58.765,116840.0
2019-03-18 12:25:00,59.11,59.24,59.11,59.24,155540.0,58.7551,58.8843,58.7551,58.8843,155540.0
2019-03-18 12:30:00,59.23,59.25,59.17,59.18,155160.0,58.8743,58.8942,58.8147,58.8246,155160.0
2019-03-18 12:35:00,59.19,59.24,59.19,59.24,63600.0,58.8346,58.8843,58.8346,58.8843,63600.0
2019-03-18 12:40:00,59.24,59.25,59.23,59.24,52400.0,58.8843,58.8942,58.8743,58.8843,52400.0
2019-03-18 12:45:00,59.24,59.26,59.22,59.26,110500.0,58.8843,58.9042,58.8644,58.9042,110500.0
2019-03-18 12:50:00,59.25,59.27,59.21,59.27,46880.0,58.8942,58.9141,58.8545,58.9141,46880.0
2019-03-18 12:55:00,59.28,59.3,59.24,59.26,280960.0,58.924,58.9439,58.8843,58.9042,280960.0
2019-03-18 13:00:00,59.26,59.31,59.25,59.3,45100.0,58.9042,58.9539,58.8942,58.9439,45100.0
2019-03-18 13:05:00,59.32,59.37,59.31,59.37,88360.0,58.9638,59.0135,58.9539,59.0135,88360.0
2019-03-18 13:10:00,59.37,59.37,59.3,59.3,111880.0,59.0135,59.0135,58.9439,58.9439,111880.0
2019-03-18 13:15:00,59.27,59.28,59.24,59.24,58000.0,58.9141,58.924,58.8843,58.8843,58000.0
2019-03-18 13:20:00,59.23,59.3,59.21,59.3,168700.0,58.8743,58.9439,58.8545,58.9439,168700.0
2019-03-18 13:25:00,59.3,59.33,59.28,59.29,57000.0,58.9439,58.9737,58.924,58.934,57000.0
2019-03-18 13:30:00,59.29,59.33,59.29,59.33,119320.0,58.934,58.9737,58.934,58.9737,119320.0
2019-03-18 13:35:00,59.32,59.34,59.3,59.32,61660.0,58.9638,58.9837,58.9439,58.9638,61660.0
2019-03-18 13:40:00,59.33,59.42,59.33,59.41,218980.0,58.9737,59.0632,58.9737,59.0533,218980.0
2019-03-18 13:45:00,59.41,59.41,59.39,59.39,31000.0,59.0533,59.0533,59.0334,59.0334,31000.0
2019-03-18 13:50:00,59.38,59.42,59.38,59.4,44160.0,59.0234,59.0632,59.0234,59.0433,44160.0
2019-03-18 13:55:00,59.41,59.47,59.4,59.46,77320.0,59.0533,59.1129,59.0433,59.103,77320.0
2019-03-18 14:00:00,59.47,59.49,59.43,59.45,117880.0,59.1129,59.1328,59.0731,59.093,117880.0
2019-03-18 14:05:00,59.46,59.47,59.44,59.46,107000.0,59.103,59.1129,59.0831,59.103,107000.0
2019-03-18 14:10:00,59.47,59.49,59.47,59.47,71480.0,59.1129,59.1328,59.1129,59.1129,71480.0
2019-03-18 14:15:00,59.48,59.57,59.48,59.55,118260.0,59.1228,59.2123,59.1228,59.1924,118260.0
2019-03-18 14:20:00,59.55,59.55,59.5,59.5,97820.0,59.1924,59.1924,59.1427,59.1427,97820.0
2019-03-18 14:25:00,59.5,59.54,59.5,59.52,122720.0,59.1427,59.1825,59.1427,59.1626,122720.0
2019-03-18 14:30:00,59.51,59.53,59.5,59.52,63000.0,59.1527,59.1725,59.1427,59.1626,63000.0
2019-03-18 14:35:00,59.53,59.59,59.53,59.57,128880.0,59.1725,59.2322,59.1725,59.2123,128880.0
2019-03-18 14:40:00,59.57,59.59,59.57,59.58,52000.0,59.2123,59.2322,59.2123,59.2222,52000.0
2019-03-18 14:45:00,59.57,59.59,59.56,59.58,48000.0,59.2123,59.2322,59.2024,59.2222,48000.0
2019-03-18 14:50:00,59.57,59.57,59.46,59.48,212440.0,59.2123,59.2123,59.103,59.1228,212440.0
2019-03-18 14:55:00,59.49,59.49,59.43,59.48,129060.0,59.1328,59.1328,59.0731,59.1228,129060.0
2019-03-18 15:00:00,59.47,59.49,59.45,59.45,64940.0,59.1129,59.1328,59.093,59.093,64940.0
2019-03-18 15:05:00,59.46,59.46,59.43,59.45,52860.0,59.103,59.103,59.0731,59.093,52860.0
2019-03-18 15:10:00,59.46,59.46,59.39,59.42,117000.0,59.103,59.103,59.0334,59.0632,117000.0
2019-03-18 15:15:00,59.4,59.44,59.4,59.4,106880.0,59.0433,59.0831,59.0433,59.0433,106880.0
2019-03-18 15:20:00,59.4,59.4,59.35,59.36,90980.0,59.0433,59.0433,58.9936,59.0036,90980.0
2019-03-18 15:25:00,59.35,59.36,59.33,59.33,116360.0,58.9936,59.0036,58.9737,58.9737,116360.0
2019-03-18 15:30:00,59.33,59.39,59.32,59.38,267300.0,58.9737,59.0334,58.9638,59.0234,267300.0
2019-03-18 15:35:00,59.37,59.37,59.31,59.33,150380.0,59.0135,59.0135,58.9539,58.9737,150380.0
2019-03-18 15:40:00,59.34,59.41,59.34,59.41,239000.0,58.9837,59.0533,58.9837,59.0533,239000.0
2019-03-18 15:45:00,59.41,59.46,59.4,59.44,365280.0,59.0533,59.103,59.0433,59.0831,365280.0
2019-03-18 15:50:00,59.44,59.44,59.36,59.37,377600.0,59.0831,59.0831,59.0036,59.0135,377600.0
2019-03-18 15:55:00,59.38,59.43,59.34,59.41,782180.0,59.0234,59.0731,58.9837,59.0533,782180.0
2019-03-19 09:30:00,59.56,59.86,59.56,59.84,729380.0,59.2024,59.5006,59.2024,59.4807,729380.0
2019-03-19 09:35:00,59.84,59.85,59.69,59.71,187920.0,59.4807,59.4906,59.3316,59.3515,187920.0
2019-03-19 09:40:00,59.75,59.75,59.56,59.59,263960.0,59.3912,59.3912,59.2024,59.2322,263960.0
2019-03-19 09:45:00,59.56,59.64,59.51,59.58,163340.0,59.2024,59.2819,59.1527,59.2222,163340.0
2019-03-19 09:50:00,59.59,59.71,59.58,59.7,133060.0,59.2322,59.3515,59.2222,59.3415,133060.0
2019-03-19 09:55:00,59.71,59.74,59.58,59.59,137220.0,59.3515,59.3813,59.2222,59.2322,137220.0
2019-03-19 10:00:00,59.6,59.67,59.6,59.64,56800.0,59.2421,59.3117,59.2421,59.2819,56800.0
2019-03-19 10:05:00,59.66,59.7,59.62,59.7,177740.0,59.3018,59.3415,59.262,59.3415,177740.0
2019-03-19 10:10:00,59.71,59.71,59.63,59.63,124060.0,59.3515,59.3515,59.2719,59.2719,124060.0
2019-03-19 10:15:00,59.64,59.78,59.64,59.76,225020.0,59.2819,59.421,59.2819,59.4012,225020.0
2019-03-19 10:20:00,59.76,59.83,59.65,59.65,218060.0,59.4012,59.4707,59.2918,59.2918,218060.0
2019-03-19 10:25:00,59.66,59.7,59.57,59.62,130000.0,59.3018,59.3415,59.2123,59.262,130000.0
2019-03-19 10:30:00,59.61,59.63,59.59,59.61,128000.0,59.2521,59.2719,59.2322,59.2521,128000.0
2019-03-19 10:35:00,59.61,59.66,59.6,59.66,60580.0,59.2521,59.3018,59.2421,59.3018,60580.0
2019-03-19 10:40:00,59.64,59.64,59.61,59.61,56200.0,59.2819,59.2819,59.2521,59.2521,56200.0
2019-03-19 10:45:00,59.62,59.63,59.58,59.6,141440.0,59.262,59.2719,59.2222,59.2421,141440.0
2019-03-19 10:50:00,59.59,59.64,59.57,59.63,142200.0,59.2322,59.2819,59.2123,59.2719,142200.0
2019-03-19 10:55:00,59.62,59.62,59.51,59.51,107160.0,59.262,59.262,59.1527,59.1527,107160.0
2019-03-19 11:00:00,59.52,59.58,59.52,59.57,132100.0,59.1626,59.2222,59.1626,59.2123,132100.0
2019-03-19 11:05:00,59.58,59.58,59.51,59.53,126520.0,59.2222,59.2222,59.1527,59.1725,126520.0
2019-03-19 11:10:00,59.52,59.61,59.47,59.61,283140.0,59.1626,59.2521,59.1129,59.2521,283140.0
2019-03-19 11:15:00,59.59,59.65,59.59,59.63,122180.0,59.2322,59.2918,59.2322,59.2719,122180.0
2019-03-19 11:20:00,59.64,59.67,59.63,59.66,67200.0,59.2819,59.3117,59.2719,59.3018,67200.0
2019-03-19 11:25:00,59.66,59.72,59.66,59.72,99000.0,59.3018,59.3614,59.3018,59.3614,99000.0
2019-03-19 11:30:00,59.7,59.72,59.65,59.68,162100.0,59.3415,59.3614,59.2918,59.3216,162100.0
2019-03-19 11:35:00,59.66,59.69,59.62,59.67,116460.0,59.3018,59.3316,59.262,59.3117,116460.0
2019-03-19 11:40:00,59.68,59.71,59.65,59.71,65000.0,59.3216,59.3515,59.2918,59.3515,65000.0
2019-03-19 11:45:00,59.7,59.75,59.67,59.75,168260.0,59.3415,59.3912,59.3117,59.3912,168260.0
2019-03-19 11:50:00,59.75,59.77,59.71,59.72,48500.0,59.3912,59.4111,59.3515,59.3614,48500.0
2019-03-19 11:55:00,59.71,59.87,59.71,59.87,237340.0,59.3515,59.5105,59.3515,59.5105,237340.0
2019-03-19 12:00:00,59.88,59.95,59.87,59.9,280420.0,59.5204,59.59,59.5105,59.5403,280420.0
2019-03-19 12:05:00,59.9,59.91,59.89,59.89,96980.0,59.5403,59.5503,59.5304,59.5304,96980.0
2019-03-19 12:10:00,59.88,59.88,59.83,59.83,63260.0,59.5204,59.5204,59.4707,59.4707,63260.0
2019-03-19 12:15:00,59.83,59.84,59.82,59.82,33000.0,59.4707,59.4807,59.4608,59.4608,33000.0
2019-03-19 12:20:00,59.82,59.85,59.8,59.82,48200.0,59.4608,59.4906,59.4409,59.4608,48200.0
2019-03-19 12:25:00,59.81,59.82,59.76,59.76,154000.0,59.4509,59.4608,59.4012,59.4012,154000.0
2019-03-19 12:30:00,59.76,59.79,59.73,59.74,80960.0,59.4012,59.431,59.3713,59.3813,80960.0
2019-03-19 12:35:00,59.74,59.74,59.71,59.71,86020.0,59.3813,59.3813,59.3515,59.3515,86020.0
2019-03-19 12:40:00,59.7,59.76,59.68,59.74,95580.0,59.3415,59.4012,59.3216,59.3813,95580.0
2019-03-19 12:45:00,59.75,59.76,59.5,59.52,424900.0,59.3912,59.4012,59.1427,59.1626,424900.0
2019-03-19 12:50:00,59.52,59.62,59.52,59.56,128360.0,59.1626,59.262,59.1626,59.2024,128360.0
2019-03-19 12:55:00,59.56,59.74,59.56,59.74,144940.0,59.2024,59.3813,59.2024,59.3813,144940.0
2019-03-19 13:00:00,59.74,59.75,59.68,59.71,86680.0,59.3813,59.3912,59.3216,59.3515,86680.0
2019-03-19 13:05:00,59.73,59.74,59.67,59.67,94000.0,59.3713,59.3813,59.3117,59.3117,94000.0
2019-03-19 13:10:00,59.68,59.78,59.67,59.77,138020.0,59.3216,59.421,59.3117,59.4111,138020.0
2019-03-19 13:15:00,59.77,59.79,59.7,59.72,104800.0,59.4111,59.431,59.3415,59.3614,104800.0
2019-03-19 13:20:00,59.72,59.75,59.69,59.7,103960.0,59.3614,59.3912,59.3316,59.3415,103960.0
2019-03-19 13:25:00,59.71,59.74,59.69,59.71,122840.0,59.3515,59.3813,59.3316,59.3515,122840.0
2019-03-19 13:30:00,59.7,59.82,59.69,59.82,304880.0,59.3415,59.4608,59.3316,59.4608,304880.0
2019-03-19 13:35:00,59.84,59.86,59.82,59.82,146140.0,59.4807,59.5006,59.4608,59.4608,146140.0
2019-03-19 13:40:00,59.82,59.83,59.77,59.82,184760.0,59.4608,59.4707,59.4111,59.4608,184760.0
2019-03-19 13:45:00,59.82,59.83,59.76,59.8,131500.0,59.4608,59.4707,59.4012,59.4409,131500.0
2019-03-19 13:50:00,59.81,59.86,59.81,59.86,87600.0,59.4509,59.5006,59.4509,59.5006,87600.0
2019-03-19 13:55:00,59.87,59.9,59.83,59.89,142240.0,59.5105,59.5403,59.4707,59.5304,142240.0
2019-03-19 14:00:00,59.88,59.94,59.87,59.91,181640.0,59.5204,59.5801,59.5105,59.5503,181640.0
2019-03-19 14:05:00,59.94,59.94,59.9,59.92,95040.0,59.5801,59.5801,59.5403,59.5602,95040.0
2019-03-19 14:10:00,59.9,59.91,59.84,59.89,116740.0,59.5403,59.5503,59.4807,59.5304,116740.0
2019-03-19 14:15:00,59.88,59.94,59.86,59.92,65820.0,59.5204,59.5801,59.5006,59.5602,65820.0
2019-03-19 14:20:00,59.94,59.95,59.91,59.92,213760.0,59.5801,59.59,59.5503,59.5602,213760.0
2019-03-19 14:25:00,59.92,59.95,59.91,59.92,111100.0,59.5602,59.59,59.5503,59.5602,111100.0
2019-03-19 14:30:00,59.92,59.94,59.91,59.93,154500.0,59.5602,59.5801,59.5503,59.5701,154500.0
2019-03-19 14:35:00,59.94,60.0,59.93,60.0,180260.0,59.5801,59.6397,59.5701,59.6397,180260.0
2019-03-19 14:40:00,60.0,60.05,60.0,60.03,286360.0,59.6397,59.6894,59.6397,59.6695,286360.0
2019-03-19 14:45:00,60.04,60.13,60.03,60.13,320900.0,59.6795,59.7689,59.6695,59.7689,320900.0
2019-03-19 14:50:00,60.12,60.15,60.1,60.14,243400.0,59.759,59.7888,59.7391,59.7789,243400.0
2019-03-19 14:55:00,60.13,60.15,60.07,60.07,224480.0,59.7689,59.7888,59.7093,59.7093,224480.0
2019-03-19 15:00:00,60.1,60.11,60.06,60.11,299320.0,59.7391,59.7491,59.6994,59.7491,299320.0
2019-03-19 15:05:00,60.11,60.12,60.05,60.05,280000.0,59.7491,59.759,59.6894,59.6894,280000.0
2019-03-19 15:10:00,60.05,60.08,60.0,60.02,297420.0,59.6894,59.7192,59.6397,59.6596,297420.0
2019-03-19 15:15:00,60.01,60.01,59.92,59.93,133760.0,59.6497,59.6497,59.5602,59.5701,133760.0
2019-03-19 15:20:00,59.93,59.93,59.79,59.85,256740.0,59.5701,59.5701,59.431,59.4906,256740.0
2019-03-19 15:25:00,59.83,59.9,59.81,59.85,200260.0,59.4707,59.5403,59.4509,59.4906,200260.0
2019-03-19 15:30:00,59.84,59.89,59.75,59.89,339720.0,59.4807,59.5304,59.3912,59.5304,339720.0
2019-03-19 15:35:00,59.89,59.89,59.71,59.72,196100.0,59.5304,59.5304,59.3515,59.3614,196100.0
2019-03-19 15:40:00,59.71,59.77,59.67,59.74,393220.0,59.3515,59.4111,59.3117,59.3813,393220.0
2019-03-19 15:45:00,59.75,59.94,59.75,59.94,461920.0,59.3912,59.5801,59.3912,59.5801,461920.0
2019-03-19 15:50:00,59.94,59.97,59.86,59.89,517780.0,59.5801,59.6099,59.5006,59.5304,517780.0
2019-03-19 15:55:00,59.91,60.17,59.91,60.15,1794880.0,59.5503,59.8087,59.5503,59.7888,1794880.0
2019-03-20 09:30:00,60.09,60.34,60.05,60.16,1246740.0,59.7292,59.9777,59.6894,59.7988,1246740.0
2019-03-20 09:35:00,60.19,60.22,59.98,60.13,400980.0,59.8286,59.8584,59.6198,59.7689,400980.0
2019-03-20 09:40:00,60.14,60.39,60.12,60.38,530040.0,59.7789,60.0274,59.759,60.0174,530040.0
2019-03-20 09:45:00,60.38,60.55,60.37,60.51,625160.0,60.0174,60.1864,60.0075,60.1467,625160.0
2019-03-20 09:50:00,60.51,60.54,60.35,60.36,599520.0,60.1467,60.1765,59.9876,59.9976,599520.0
2019-03-20 09:55:00,60.37,60.46,60.31,60.45,327180.0,60.0075,60.097,59.9479,60.087,327180.0
2019-03-20 10:00:00,60.48,60.6,60.47,60.55,353120.0,60.1168,60.2361,60.1069,60.1864,353120.0
2019-03-20 10:05:00,60.52,60.63,60.41,60.57,574460.0,60.1566,60.2659,60.0473,60.2063,574460.0
2019-03-20 10:10:00,60.59,60.59,60.41,60.44,245400.0,60.2262,60.2262,60.0473,60.0771,245400.0
2019-03-20 10:15:00,60.46,60.48,60.36,60.44,349460.0,60.097,60.1168,59.9976,60.0771,349460.0
2019-03-20 10:20:00,60.5,60.55,60.44,60.52,139100.0,60.1367,60.1864,60.0771,60.1566,139100.0
2019-03-20 10:25:00,60.51,60.59,60.49,60.51,150820.0,60.1467,60.2262,60.1268,60.1467,150820.0
2019-03-20 10:30:00,60.55,60.57,60.48,60.51,190640.0,60.1864,60.2063,60.1168,60.1467,190640.0
2019-03-20 10:35:00,60.49,60.53,60.47,60.48,196320.0,60.1268,60.1665,60.1069,60.1168,196320.0
2019-03-20 10:40:00,60.47,60.62,60.47,60.6,177940.0,60.1069,60.256,60.1069,60.2361,177940.0
2019-03-20 10:45:00,60.6,60.63,60.46,60.56,323860.0,60.2361,60.2659,60.097,60.1964,323860.0
2019-03-20 10:50:00,60.55,60.55,60.46,60.48,130020.0,60.1864,60.1864,60.097,60.1168,130020.0
2019-03-20 10:55:00,60.47,60.51,60.45,60.51,87120.0,60.1069,60.1467,60.087,60.1467,87120.0
2019-03-20 11:00:00,60.52,60.54,60.46,60.48,374500.0,60.1566,60.1765,60.097,60.1168,374500.0
2019-03-20 11:05:00,60.51,60.65,60.5,60.65,278820.0,60.1467,60.2858,60.1367,60.2858,278820.0
2019-03-20 11:10:00,60.64,60.68,60.6,60.64,200120.0,60.2759,60.3156,60.2361,60.2759,200120.0
2019-03-20 11:15:00,60.66,60.72,60.64,60.71,257220.0,60.2958,60.3554,60.2759,60.3455,257220.0
2019-03-20 11:20:00,60.72,60.73,60.63,60.63,192060.0,60.3554,60.3653,60.2659,60.2659,192060.0
2019-03-20 11:25:00,60.65,60.65,60.55,60.6,232660.0,60.2858,60.2858,60.1864,60.2361,232660.0
2019-03-20 11:30:00,60.6,60.65,60.58,60.63,204520.0,60.2361,60.2858,60.2162,60.2659,204520.0
2019-03-20 11:35:00,60.6,60.66,60.57,60.64,142060.0,60.2361,60.2958,60.2063,60.2759,142060.0
2019-03-20 11:40:00,60.63,60.65,60.61,60.63,96680.0,60.2659,60.2858,60.2461,60.2659,96680.0
2019-03-20 11:45:00,60.61,60.65,60.57,60.57,155600.0,60.2461,60.2858,60.2063,60.2063,155600.0
2019-03-20 11:50:00,60.59,60.61,60.51,60.53,212600.0,60.2262,60.2461,60.1467,60.1665,212600.0
2019-03-20 11:55:00,60.54,60.54,60.35,60.4,371520.0,60.1765,60.1765,59.9876,60.0373,371520.0
2019-03-20 12:00:00,60.44,60.49,60.41,60.49,204560.0,60.0771,60.1268,60.0473,60.1268,204560.0
2019-03-20 12:05:00,60.5,60.57,60.48,60.48,167200.0,60.1367,60.2063,60.1168,60.1168,167200.0
2019-03-20 12:10:00,60.47,60.51,60.43,60.51,121520.0,60.1069,60.1467,60.0671,60.1467,121520.0
2019-03-20 12:15:00,60.49,60.55,60.49,60.52,156780.0,60.1268,60.1864,60.1268,60.1566,156780.0
2019-03-20 12:20:00,60.51,60.54,60.45,60.48,70180.0,60.1467,60.1765,60.087,60.1168,70180.0
2019-03-20 12:25:00,60.46,60.56,60.46,60.56,100000.0,60.097,60.1964,60.097,60.1964,100000.0
2019-03-20 12:30:00,60.55,60.56,60.39,60.41,318700.0,60.1864,60.1964,60.0274,60.0473,318700.0
2019-03-20 12:35:00,60.4,60.42,60.32,60.42,109000.0,60.0373,60.0572,59.9578,60.0572,109000.0
2019-03-20 12:40:00,60.4,60.51,60.4,60.49,119880.0,60.0373,60.1467,60.0373,60.1268,119880.0
2019-03-20 12:45:00,60.49,60.54,60.47,60.53,71300.0,60.1268,60.1765,60.1069,60.1665,71300.0
2019-03-20 12:50:00,60.53,60.54,60.49,60.52,83140.0,60.1665,60.1765,60.1268,60.1566,83140.0
2019-03-20 12:55:00,60.51,60.59,60.51,60.56,80320.0,60.1467,60.2262,60.1467,60.1964,80320.0
2019-03-20 13:00:00,60.56,60.56,60.53,60.54,52800.0,60.1964,60.1964,60.1665,60.1765,52800.0
2019-03-20 13:05:00,60.56,60.58,60.54,60.56,54100.0,60.1964,60.2162,60.1765,60.1964,54100.0
2019-03-20 13:10:00,60.55,60.59,60.55,60.58,39420.0,60.1864,60.2262,60.1864,60.2162,39420.0
2019-03-20 13:15:00,60.58,60.58,60.5,60.54,36500.0,60.2162,60.2162,60.1367,60.1765,36500.0
2019-03-20 13:20:00,60.54,60.55,60.49,60.51,40000.0,60.1765,60.1864,60.1268,60.1467,40000.0
2019-03-20 13:25:00,60.52,60.53,60.51,60.52,24000.0,60.1566,60.1665,60.1467,60.1566,24000.0
2019-03-20 13:30:00,60.51,60.55,60.5,60.55,72000.0,60.1467,60.1864,60.1367,60.1864,72000.0
2019-03-20 13:35:00,60.55,60.58,60.55,60.58,98000.0,60.1864,60.2162,60.1864,60.2162,98000.0
2019-03-20 13:40:00,60.56,60.59,60.53,60.56,96000.0,60.1964,60.2262,60.1665,60.1964,96000.0
2019-03-20 13:45:00,60.56,60.58,60.53,60.57,97440.0,60.1964,60.2162,60.1665,60.2063,97440.0
2019-03-20 13:50:00,60.57,60.57,60.5,60.5,72300.0,60.2063,60.2063,60.1367,60.1367,72300.0
2019-03-20 13:55:00,60.52,60.54,60.49,60.54,81460.0,60.1566,60.1765,60.1268,60.1765,81460.0
2019-03-20 14:00:00,60.54,61.04,60.54,61.04,904960.0,60.1765,60.6735,60.1765,60.6735,904960.0
2019-03-20 14:05:00,61.0,61.14,60.84,60.92,423220.0,60.6337,60.7729,60.4747,60.5542,423220.0
2019-03-20 14:10:00,60.94,61.09,60.93,61.05,232620.0,60.5741,60.7232,60.5641,60.6834,232620.0
2019-03-20 14:15:00,61.1,61.12,61.05,61.09,291000.0,60.7331,60.753,60.6834,60.7232,291000.0
2019-03-20 14:20:00,61.06,61.21,61.06,61.21,300220.0,60.6934,60.8425,60.6934,60.8425,300220.0
2019-03-20 14:25:00,61.2,61.41,61.2,61.4,470600.0,60.8325,61.0412,60.8325,61.0313,470600.0
2019-03-20 14:30:00,61.38,61.41,61.23,61.28,656160.0,61.0114,61.0412,60.8623,60.912,656160.0
2019-03-20 14:35:00,61.28,61.4,61.25,61.33,339200.0,60.912,61.0313,60.8822,60.9617,339200.0
2019-03-20 14:40:00,61.34,61.35,61.21,61.26,431860.0,60.9717,60.9816,60.8425,60.8922,431860.0
2019-03-20 14:45:00,61.26,61.36,61.25,61.32,265560.0,60.8922,60.9915,60.8822,60.9518,265560.0
2019-03-20 14:50:00,61.33,61.48,61.33,61.44,311720.0,60.9617,61.1108,60.9617,61.0711,311720.0
2019-03-20 14:55:00,61.44,61.47,61.4,61.46,287880.0,61.0711,61.1009,61.0313,61.0909,287880.0
2019-03-20 15:00:00,61.46,61.5,61.24,61.24,594920.0,61.0909,61.1307,60.8723,60.8723,594920.0
2019-03-20 15:05:00,61.24,61.29,61.2,61.24,264880.0,60.8723,60.922,60.8325,60.8723,264880.0
2019-03-20 15:10:00,61.26,61.35,61.21,61.34,157600.0,60.8922,60.9816,60.8425,60.9717,157600.0
2019-03-20 15:15:00,61.36,61.37,61.26,61.36,269440.0,60.9915,61.0015,60.8922,60.9915,269440.0
2019-03-20 15:20:00,61.35,61.35,61.22,61.26,137640.0,60.9816,60.9816,60.8524,60.8922,137640.0
2019-03-20 15:25:00,61.25,61.35,61.25,61.35,190360.0,60.8822,60.9816,60.8822,60.9816,190360.0
2019-03-20 15:30:00,61.33,61.34,61.03,61.07,499300.0,60.9617,60.9717,60.6635,60.7033,499300.0
2019-03-20 15:35:00,61.1,61.27,61.1,61.21,375300.0,60.7331,60.9021,60.7331,60.8425,375300.0
2019-03-20 15:40:00,61.21,61.35,61.17,61.21,528040.0,60.8425,60.9816,60.8027,60.8425,528040.0
2019-03-20 15:45:00,61.18,61.46,61.16,61.42,553880.0,60.8126,61.0909,60.7928,61.0512,553880.0
2019-03-20 15:50:00,61.4,61.4,61.26,61.29,456600.0,61.0313,61.0313,60.8922,60.922,456600.0
2019-03-20 15:55:00,61.27,61.43,61.24,61.33,1134580.0,60.9021,61.0611,60.8723,60.9617,1134580.0
2019-03-21 09:30:00,60.99,61.15,60.83,60.97,996400.0,60.6238,60.7828,60.4647,60.6039,996400.0
2019-03-21 09:35:00,60.97,61.19,60.94,61.14,490660.0,60.6039,60.8226,60.5741,60.7729,490660.0
2019-03-21 09:40:00,61.15,61.18,60.97,61.04,375820.0,60.7828,60.8126,60.6039,60.6735,375820.0
2019-03-21 09:45:00,61.04,61.3,61.0,61.29,439860.0,60.6735,60.9319,60.6337,60.922,439860.0
2019-03-21 09:50:00,61.27,61.3,61.11,61.25,269860.0,60.9021,60.9319,60.7431,60.8822,269860.0
2019-03-21 09:55:00,61.27,61.31,61.14,61.17,254000.0,60.9021,60.9419,60.7729,60.8027,254000.0
2019-03-21 10:00:00,61.16,61.22,61.05,61.06,166160.0,60.7928,60.8524,60.6834,60.6934,166160.0
2019-03-21 10:05:00,61.1,61.18,61.08,61.13,130800.0,60.7331,60.8126,60.7132,60.7629,130800.0
2019-03-21 10:10:00,61.14,61.19,61.08,61.12,231640.0,60.7729,60.8226,60.7132,60.753,231640.0
2019-03-21 10:15:00,61.1,61.15,61.08,61.11,133440.0,60.7331,60.7828,60.7132,60.7431,133440.0
2019-03-21 10:20:00,61.1,61.19,61.1,61.17,66000.0,60.7331,60.8226,60.7331,60.8027,66000.0
2019-03-21 10:25:00,61.2,61.3,61.19,61.29,150080.0,60.8325,60.9319,60.8226,60.922,150080.0
2019-03-21 10:30:00,61.3,61.31,61.23,61.29,144380.0,60.9319,60.9419,60.8623,60.922,144380.0
2019-03-21 10:35:00,61.29,61.3,61.22,61.3,68500.0,60.922,60.9319,60.8524,60.9319,68500.0
2019-03-21 10:40:00,61.32,61.35,61.27,61.34,167400.0,60.9518,60.9816,60.9021,60.9717,167400.0
2019-03-21 10:45:00,61.34,61.34,61.28,61.34,324540.0,60.9717,60.9717,60.912,60.9717,324540.0
2019-03-21 10:50:00,61.33,61.43,61.33,61.42,169060.0,60.9617,61.0611,60.9617,61.0512,169060.0
2019-03-21 10:55:00,61.44,61.45,61.36,61.44,83460.0,61.0711,61.081,60.9915,61.0711,83460.0
2019-03-21 11:00:00,61.44,61.56,61.43,61.56,388020.0,61.0711,61.1903,61.0611,61.1903,388020.0
2019-03-21 11:05:00,61.55,61.61,61.53,61.53,234260.0,61.1804,61.24,61.1605,61.1605,234260.0
2019-03-21 11:10:00,61.53,61.53,61.46,61.48,170280.0,61.1605,61.1605,61.0909,61.1108,170280.0
2019-03-21 11:15:00,61.47,61.53,61.38,61.4,182340.0,61.1009,61.1605,61.0114,61.0313,182340.0
2019-03-21 11:20:00,61.4,61.45,61.36,61.37,105900.0,61.0313,61.081,60.9915,61.0015,105900.0
2019-03-21 11:25:00,61.38,61.39,61.3,61.34,100000.0,61.0114,61.0214,60.9319,60.9717,100000.0
2019-03-21 11:30:00,61.34,61.4,61.31,61.38,94780.0,60.9717,61.0313,60.9419,61.0114,94780.0
2019-03-21 11:35:00,61.37,61.45,61.36,61.44,122000.0,61.0015,61.081,60.9915,61.0711,122000.0
2019-03-21 11:40:00,61.45,61.56,61.45,61.46,181860.0,61.081,61.1903,61.081,61.0909,181860.0
2019-03-21 11:45:00,61.48,61.52,61.48,61.48,75020.0,61.1108,61.1506,61.1108,61.1108,75020.0
2019-03-21 11:50:00,61.48,61.51,61.45,61.47,111140.0,61.1108,61.1406,61.081,61.1009,111140.0
2019-03-21 11:55:00,61.46,61.55,61.44,61.5,133980.0,61.0909,61.1804,61.0711,61.1307,133980.0
2019-03-21 12:00:00,61.52,61.52,61.47,61.5,44480.0,61.1506,61.1506,61.1009,61.1307,44480.0
2019-03-21 12:05:00,61.52,61.54,61.45,61.49,33000.0,61.1506,61.1705,61.081,61.1208,33000.0
2019-03-21 12:10:00,61.48,61.49,61.46,61.48,46200.0,61.1108,61.1208,61.0909,61.1108,46200.0
2019-03-21 12:15:00,61.48,61.48,61.43,61.45,71420.0,61.1108,61.1108,61.0611,61.081,71420.0
2019-03-21 12:20:00,61.44,61.48,61.42,61.46,89760.0,61.0711,61.1108,61.0512,61.0909,89760.0
2019-03-21 12:25:00,61.43,61.46,61.43,61.46,58960.0,61.0611,61.0909,61.0611,61.0909,58960.0
2019-03-21 12:30:00,61.45,61.51,61.43,61.49,60760.0,61.081,61.1406,61.0611,61.1208,60760.0
2019-03-21 12:35:00,61.5,61.5,61.43,61.45,40000.0,61.1307,61.1307,61.0611,61.081,40000.0
2019-03-21 12:40:00,61.44,61.45,61.41,61.42,52740.0,61.0711,61.081,61.0412,61.0512,52740.0
2019-03-21 12:45:00,61.41,61.43,61.33,61.43,118320.0,61.0412,61.0611,60.9617,61.0611,118320.0
2019-03-21 12:50:00,61.42,61.42,61.36,61.36,39000.0,61.0512,61.0512,60.9915,60.9915,39000.0
2019-03-21 12:55:00,61.37,61.37,61.28,61.29,118360.0,61.0015,61.0015,60.912,60.922,118360.0
2019-03-21 13:00:00,61.3,61.38,61.29,61.36,76000.0,60.9319,61.0114,60.922,60.9915,76000.0
2019-03-21 13:05:00,61.37,61.42,61.36,61.36,63760.0,61.0015,61.0512,60.9915,60.9915,63760.0
2019-03-21 13:10:00,61.35,61.41,61.35,61.38,54000.0,60.9816,61.0412,60.9816,61.0114,54000.0
2019-03-21 13:15:00,61.37,61.37,61.35,61.37,18000.0,61.0015,61.0015,60.9816,61.0015,18000.0
2019-03-21 13:20:00,61.38,61.4,61.31,61.4,65740.0,61.0114,61.0313,60.9419,61.0313,65740.0
2019-03-21 13:25:00,61.38,61.43,61.37,61.42,71140.0,61.0114,61.0611,61.0015,61.0512,71140.0
2019-03-21 13:30:00,61.42,61.46,61.4,61.41,99340.0,61.0512,61.0909,61.0313,61.0412,99340.0
2019-03-21 13:35:00,61.4,61.42,61.36,61.36,43460.0,61.0313,61.0512,60.9915,60.9915,43460.0
2019-03-21 13:40:00,61.38,61.38,61.3,61.36,56980.0,61.0114,61.0114,60.9319,60.9915,56980.0
2019-03-21 13:45:00,61.36,61.39,61.34,61.39,76980.0,60.9915,61.0214,60.9717,61.0214,76980.0
2019-03-21 13:50:00,61.41,61.43,61.35,61.37,80260.0,61.0412,61.0611,60.9816,61.0015,80260.0
2019-03-21 13:55:00,61.37,61.37,61.32,61.35,66320.0,61.0015,61.0015,60.9518,60.9816,66320.0
2019-03-21 14:00:00,61.37,61.4,61.33,61.39,110240.0,61.0015,61.0313,60.9617,61.0214,110240.0
2019-03-21 14:05:00,61.41,61.48,61.4,61.47,122580.0,61.0412,61.1108,61.0313,61.1009,122580.0
2019-03-21 14:10:00,61.46,61.5,61.44,61.46,188900.0,61.0909,61.1307,61.0711,61.0909,188900.0
2019-03-21 14:15:00,61.46,61.52,61.46,61.52,171720.0,61.0909,61.1506,61.0909,61.1506,171720.0
2019-03-21 14:20:00,61.51,61.64,61.51,61.63,174500.0,61.1406,61.2699,61.1406,61.2599,174500.0
2019-03-21 14:25:00,61.65,61.7,61.63,61.67,156680.0,61.2798,61.3295,61.2599,61.2997,156680.0
2019-03-21 14:30:00,61.69,61.7,61.64,61.65,156220.0,61.3196,61.3295,61.2699,61.2798,156220.0
2019-03-21 14:35:00,61.66,61.73,61.65,61.73,118460.0,61.2897,61.3593,61.2798,61.3593,118460.0
2019-03-21 14:40:00,61.72,61.73,61.69,61.7,59960.0,61.3494,61.3593,61.3196,61.3295,59960.0
2019-03-21 14:45:00,61.7,61.75,61.69,61.73,135980.0,61.3295,61.3792,61.3196,61.3593,135980.0
2019-03-21 14:50:00,61.74,61.76,61.66,61.74,113420.0,61.3693,61.3891,61.2897,61.3693,113420.0
2019-03-21 14:55:00,61.73,61.77,61.7,61.71,166000.0,61.3593,61.3991,61.3295,61.3394,166000.0
2019-03-21 15:00:00,61.71,61.74,61.68,61.71,133520.0,61.3394,61.3693,61.3096,61.3394,133520.0
2019-03-21 15:05:00,61.72,61.76,61.71,61.74,88800.0,61.3494,61.3891,61.3394,61.3693,88800.0
2019-03-21 15:10:00,61.75,61.76,61.62,61.64,197420.0,61.3792,61.3891,61.25,61.2699,197420.0
2019-03-21 15:15:00,61.65,61.7,61.62,61.7,153020.0,61.2798,61.3295,61.25,61.3295,153020.0
2019-03-21 15:20:00,61.69,61.72,61.67,61.71,127100.0,61.3196,61.3494,61.2997,61.3394,127100.0
2019-03-21 15:25:00,61.7,61.72,61.68,61.68,163320.0,61.3295,61.3494,61.3096,61.3096,163320.0
2019-03-21 15:30:00,61.68,61.74,61.66,61.72,214240.0,61.3096,61.3693,61.2897,61.3494,214240.0
2019-03-21 15:35:00,61.7,61.76,61.7,61.74,203500.0,61.3295,61.3891,61.3295,61.3693,203500.0
2019-03-21 15:40:00,61.74,61.8,61.73,61.78,313120.0,61.3693,61.4289,61.3593,61.409,313120.0
2019-03-21 15:45:00,61.78,61.78,61.68,61.72,414980.0,61.409,61.409,61.3096,61.3494,414980.0
2019-03-21 15:50:00,61.72,61.79,61.69,61.72,406020.0,61.3494,61.419,61.3196,61.3494,406020.0
2019-03-21 15:55:00,61.7,61.82,61.7,61.82,807080.0,61.3295,61.4488,61.3295,61.4488,807080.0
2019-03-22 09:30:00,61.51,61.62,61.39,61.53,686080.0,61.1406,61.25,61.0214,61.1605,686080.0
2019-03-22 09:35:00,61.54,61.68,61.49,61.65,288100.0,61.1705,61.3096,61.1208,61.2798,288100.0
2019-03-22 09:40:00,61.67,61.68,61.57,61.57,174880.0,61.2997,61.3096,61.2003,61.2003,174880.0
2019-03-22 09:45:00,61.52,61.54,61.22,61.26,324820.0,61.1506,61.1705,60.8524,60.8922,324820.0
2019-03-22 09:50:00,61.28,61.36,61.2,61.22,347440.0,60.912,60.9915,60.8325,60.8524,347440.0
2019-03-22 09:55:00,61.22,61.29,61.06,61.08,337100.0,60.8524,60.922,60.6934,60.7132,337100.0
2019-03-22 10:00:00,61.13,61.28,61.1,61.22,237440.0,60.7629,60.912,60.7331,60.8524,237440.0
2019-03-22 10:05:00,61.2,61.4,61.2,61.38,171600.0,60.8325,61.0313,60.8325,61.0114,171600.0
2019-03-22 10:10:00,61.36,61.45,61.33,61.43,245860.0,60.9915,61.081,60.9617,61.0611,245860.0
2019-03-22 10:15:00,61.41,61.57,61.38,61.55,194960.0,61.0412,61.2003,61.0114,61.1804,194960.0
2019-03-22 10:20:00,61.55,61.65,61.43,61.43,221480.0,61.1804,61.2798,61.0611,61.0611,221480.0
2019-03-22 10:25:00,61.43,61.43,61.3,61.36,164280.0,61.0611,61.0611,60.9319,60.9915,164280.0
2019-03-22 10:30:00,61.38,61.45,61.32,61.32,212140.0,61.0114,61.081,60.9518,60.9518,212140.0
2019-03-22 10:35:00,61.35,61.4,61.29,61.34,91380.0,60.9816,61.0313,60.922,60.9717,91380.0
2019-03-22 10:40:00,61.31,61.33,61.22,61.33,78000.0,60.9419,60.9617,60.8524,60.9617,78000.0
2019-03-22 10:45:00,61.32,61.32,61.11,61.18,83440.0,60.9518,60.9518,60.7431,60.8126,83440.0
2019-03-22 10:50:00,61.17,61.23,61.11,61.23,140000.0,60.8027,60.8623,60.7431,60.8623,140000.0
2019-03-22 10:55:00,61.19,61.31,61.13,61.13,113000.0,60.8226,60.9419,60.7629,60.7629,113000.0
2019-03-22 11:00:00,61.12,61.16,61.08,61.1,230460.0,60.753,60.7928,60.7132,60.7331,230460.0
2019-03-22 11:05:00,61.06,61.13,61.03,61.11,153480.0,60.6934,60.7629,60.6635,60.7431,153480.0
2019-03-22 11:10:00,61.1,61.1,61.02,61.1,245920.0,60.7331,60.7331,60.6536,60.7331,245920.0
2019-03-22 11:15:00,61.07,61.15,60.95,61.11,179400.0,60.7033,60.7828,60.584,60.7431,179400.0
2019-03-22 11:20:00,61.11,61.11,61.0,61.04,103160.0,60.7431,60.7431,60.6337,60.6735,103160.0
2019-03-22 11:25:00,61.01,61.07,60.95,61.01,138580.0,60.6437,60.7033,60.584,60.6437,138580.0
2019-03-22 11:30:00,60.98,61.01,60.91,60.91,188180.0,60.6138,60.6437,60.5443,60.5443,188180.0
2019-03-22 11:35:00,60.9,60.94,60.78,60.81,231020.0,60.5343,60.5741,60.415,60.4449,231020.0
2019-03-22 11:40:00,60.81,60.81,60.69,60.75,504560.0,60.4449,60.4449,60.3256,60.3852,504560.0
2019-03-22 11:45:00,60.74,60.78,60.68,60.75,312500.0,60.3753,60.415,60.3156,60.3852,312500.0
2019-03-22 11:50:00,60.72,60.72,60.56,60.58,616120.0,60.3554,60.3554,60.1964,60.2162,616120.0
2019-03-22 11:55:00,60.6,60.65,60.54,60.54,195100.0,60.2361,60.2858,60.1765,60.1765,195100.0
2019-03-22 12:00:00,60.57,60.69,60.56,60.67,483000.0,60.2063,60.3256,60.1964,60.3057,483000.0
2019-03-22 12:05:00,60.67,60.76,60.67,60.7,175160.0,60.3057,60.3952,60.3057,60.3355,175160.0
2019-03-22 12:10:00,60.7,60.7,60.55,60.56,204020.0,60.3355,60.3355,60.1864,60.1964,204020.0
2019-03-22 12:15:00,60.55,60.73,60.55,60.66,176600.0,60.1864,60.3653,60.1864,60.2958,176600.0
2019-03-22 12:20:00,60.67,60.8,60.66,60.75,152440.0,60.3057,60.4349,60.2958,60.3852,152440.0
2019-03-22 12:25:00,60.76,60.77,60.62,60.66,127000.0,60.3952,60.4051,60.256,60.2958,127000.0
2019-03-22 12:30:00,60.66,60.8,60.65,60.8,111160.0,60.2958,60.4349,60.2858,60.4349,111160.0
2019-03-22 12:35:00,60.8,60.8,60.66,60.66,99800.0,60.4349,60.4349,60.2958,60.2958,99800.0
2019-03-22 12:40:00,60.62,60.64,60.54,60.55,121000.0,60.256,60.2759,60.1765,60.1864,121000.0
2019-03-22 12:45:00,60.55,60.64,60.54,60.59,127000.0,60.1864,60.2759,60.1765,60.2262,127000.0
2019-03-22 12:50:00,60.58,60.81,60.58,60.77,184880.0,60.2162,60.4449,60.2162,60.4051,184880.0
2019-03-22 12:55:00,60.76,60.81,60.73,60.79,95980.0,60.3952,60.4449,60.3653,60.425,95980.0
2019-03-22 13:00:00,60.77,60.88,60.77,60.8,151820.0,60.4051,60.5144,60.4051,60.4349,151820.0
2019-03-22 13:05:00,60.8,60.87,60.77,60.77,311520.0,60.4349,60.5045,60.4051,60.4051,311520.0
2019-03-22 13:10:00,60.78,60.78,60.6,60.64,201440.0,60.415,60.415,60.2361,60.2759,201440.0
2019-03-22 13:15:00,60.65,60.68,60.58,60.61,152860.0,60.2858,60.3156,60.2162,60.2461,152860.0
2019-03-22 13:20:00,60.63,60.66,60.59,60.66,244300.0,60.2659,60.2958,60.2262,60.2958,244300.0
2019-03-22 13:25:00,60.64,60.65,60.52,60.56,65120.0,60.2759,60.2858,60.1566,60.1964,65120.0
2019-03-22 13:30:00,60.54,60.66,60.53,60.57,210100.0,60.1765,60.2958,60.1665,60.2063,210100.0
2019-03-22 13:35:00,60.58,60.59,60.46,60.5,281440.0,60.2162,60.2262,60.097,60.1367,281440.0
2019-03-22 13:40:00,60.53,60.57,60.51,60.55,225600.0,60.1665,60.2063,60.1467,60.1864,225600.0
2019-03-22 13:45:00,60.54,60.55,60.45,60.45,191880.0,60.1765,60.1864,60.087,60.087,191880.0
2019-03-22 13:50:00,60.44,60.44,60.32,60.42,310540.0,60.0771,60.0771,59.9578,60.0572,310540.0
2019-03-22 13:55:00,60.42,60.46,60.4,60.46,69000.0,60.0572,60.097,60.0373,60.097,69000.0
2019-03-22 14:00:00,60.44,60.57,60.44,60.57,110200.0,60.0771,60.2063,60.0771,60.2063,110200.0
2019-03-22 14:05:00,60.56,60.58,60.49,60.52,135760.0,60.1964,60.2162,60.1268,60.1566,135760.0
2019-03-22 14:10:00,60.52,60.53,60.43,60.52,222780.0,60.1566,60.1665,60.0671,60.1566,222780.0
2019-03-22 14:15:00,60.5,60.55,60.48,60.49,154160.0,60.1367,60.1864,60.1168,60.1268,154160.0
2019-03-22 14:20:00,60.49,60.58,60.49,60.52,74000.0,60.1268,60.2162,60.1268,60.1566,74000.0
2019-03-22 14:25:00,60.52,60.59,60.48,60.57,144420.0,60.1566,60.2262,60.1168,60.2063,144420.0
2019-03-22 14:30:00,60.55,60.61,60.46,60.47,160700.0,60.1864,60.2461,60.097,60.1069,160700.0
2019-03-22 14:35:00,60.48,60.55,60.47,60.52,121180.0,60.1168,60.1864,60.1069,60.1566,121180.0
2019-03-22 14:40:00,60.51,60.56,60.49,60.51,188040.0,60.1467,60.1964,60.1268,60.1467,188040.0
2019-03-22 14:45:00,60.5,60.6,60.46,60.57,294300.0,60.1367,60.2361,60.097,60.2063,294300.0
2019-03-22 14:50:00,60.57,60.66,60.54,60.61,221380.0,60.2063,60.2958,60.1765,60.2461,221380.0
2019-03-22 14:55:00,60.6,60.64,60.59,60.62,112000.0,60.2361,60.2759,60.2262,60.256,112000.0
2019-03-22 15:00:00,60.62,60.67,60.58,60.59,120020.0,60.256,60.3057,60.2162,60.2262,120020.0
2019-03-22 15:05:00,60.59,60.63,60.57,60.59,119020.0,60.2262,60.2659,60.2063,60.2262,119020.0
2019-03-22 15:10:00,60.58,60.6,60.53,60.59,80000.0,60.2162,60.2361,60.1665,60.2262,80000.0
2019-03-22 15:15:00,60.56,60.62,60.51,60.57,102120.0,60.1964,60.256,60.1467,60.2063,102120.0
2019-03-22 15:20:00,60.54,60.61,60.54,60.6,160280.0,60.1765,60.2461,60.1765,60.2361,160280.0
2019-03-22 15:25:00,60.61,60.71,60.55,60.57,573780.0,60.2461,60.3455,60.1864,60.2063,573780.0
2019-03-22 15:30:00,60.55,60.57,60.51,60.57,168960.0,60.1864,60.2063,60.1467,60.2063,168960.0
2019-03-22 15:35:00,60.56,60.6,60.5,60.52,264660.0,60.1964,60.2361,60.1367,60.1566,264660.0
2019-03-22 15:40:00,60.52,60.52,60.45,60.47,297880.0,60.1566,60.1566,60.087,60.1069,297880.0
2019-03-22 15:45:00,60.49,60.5,60.44,60.48,421720.0,60.1268,60.1367,60.0771,60.1168,421720.0
2019-03-22 15:50:00,60.47,60.5,60.38,60.4,433580.0,60.1069,60.1367,60.0174,60.0373,433580.0
2019-03-22 15:55:00,60.42,60.49,60.3,60.41,873400.0,60.0572,60.1268,59.9379,60.0473,873400.0
2019-03-25 09:30:00,59.99,60.15,59.9,60.04,1152480.0,59.6298,59.7888,59.5403,59.6795,1152480.0
2019-03-25 09:35:00,60.06,60.47,60.06,60.36,606040.0,59.6994,60.1069,59.6994,59.9976,606040.0
2019-03-25 09:40:00,60.35,60.41,60.19,60.2,431180.0,59.9876,60.0473,59.8286,59.8385,431180.0
2019-03-25 09:45:00,60.2,60.26,60.07,60.09,453120.0,59.8385,59.8982,59.7093,59.7292,453120.0
2019-03-25 09:50:00,60.11,60.25,60.02,60.02,326260.0,59.7491,59.8882,59.6596,59.6596,326260.0
2019-03-25 09:55:00,60.02,60.16,59.98,60.05,446020.0,59.6596,59.7988,59.6198,59.6894,446020.0
2019-03-25 10:00:00,60.04,60.14,59.99,60.07,214140.0,59.6795,59.7789,59.6298,59.7093,214140.0
2019-03-25 10:05:00,60.13,60.17,60.02,60.07,349540.0,59.7689,59.8087,59.6596,59.7093,349540.0
2019-03-25 10:10:00,60.03,60.13,59.97,59.98,196400.0,59.6695,59.7689,59.6099,59.6198,196400.0
2019-03-25 10:15:00,59.98,60.09,59.98,60.04,235700.0,59.6198,59.7292,59.6198,59.6795,235700.0
2019-03-25 10:20:00,60.01,60.03,59.95,60.03,249600.0,59.6497,59.6695,59.59,59.6695,249600.0
2019-03-25 10:25:00,60.02,60.1,60.0,60.06,225400.0,59.6596,59.7391,59.6397,59.6994,225400.0
2019-03-25 10:30:00,60.07,60.16,60.04,60.12,227360.0,59.7093,59.7988,59.6795,59.759,227360.0
2019-03-25 10:35:00,60.09,60.11,60.01,60.04,186560.0,59.7292,59.7491,59.6497,59.6795,186560.0
2019-03-25 10:40:00,60.06,60.06,60.01,60.04,69020.0,59.6994,59.6994,59.6497,59.6795,69020.0
2019-03-25 10:45:00,60.01,60.12,60.0,60.11,308000.0,59.6497,59.759,59.6397,59.7491,308000.0
2019-03-25 10:50:00,60.11,60.29,60.11,60.18,206160.0,59.7491,59.928,59.7491,59.8186,206160.0
2019-03-25 10:55:00,60.17,60.23,60.11,60.12,202780.0,59.8087,59.8683,59.7491,59.759,202780.0
2019-03-25 11:00:00,60.1,60.12,60.03,60.07,119800.0,59.7391,59.759,59.6695,59.7093,119800.0
2019-03-25 11:05:00,60.07,60.18,60.07,60.13,134180.0,59.7093,59.8186,59.7093,59.7689,134180.0
2019-03-25 11:10:00,60.16,60.16,60.07,60.16,54000.0,59.7988,59.7988,59.7093,59.7988,54000.0
2019-03-25 11:15:00,60.15,60.18,60.1,60.13,166800.0,59.7888,59.8186,59.7391,59.7689,166800.0
2019-03-25 11:20:00,60.12,60.18,60.11,60.15,96760.0,59.759,59.8186,59.7491,59.7888,96760.0
2019-03-25 11:25:00,60.17,60.23,60.15,60.21,140080.0,59.8087,59.8683,59.7888,59.8485,140080.0
2019-03-25 11:30:00,60.19,60.2,60.12,60.16,176740.0,59.8286,59.8385,59.759,59.7988,176740.0
2019-03-25 11:35:00,60.13,60.16,60.1,60.14,104680.0,59.7689,59.7988,59.7391,59.7789,104680.0
2019-03-25 11:40:00,60.14,60.16,60.06,60.09,165060.0,59.7789,59.7988,59.6994,59.7292,165060.0
2019-03-25 11:45:00,60.07,60.08,59.93,59.93,144120.0,59.7093,59.7192,59.5701,59.5701,144120.0
2019-03-25 11:50:00,59.94,59.95,59.89,59.92,211160.0,59.5801,59.59,59.5304,59.5602,211160.0
2019-03-25 11:55:00,59.92,59.98,59.87,59.87,103980.0,59.5602,59.6198,59.5105,59.5105,103980.0
2019-03-25 12:00:00,59.89,59.94,59.82,59.94,142600.0,59.5304,59.5801,59.4608,59.5801,142600.0
2019-03-25 12:05:00,59.93,59.94,59.86,59.88,162820.0,59.5701,59.5801,59.5006,59.5204,162820.0
2019-03-25 12:10:00,59.84,59.91,59.82,59.9,59880.0,59.4807,59.5503,59.4608,59.5403,59880.0
2019-03-25 12:15:00,59.89,59.93,59.87,59.92,60000.0,59.5304,59.5701,59.5105,59.5602,60000.0
2019-03-25 12:20:00,59.93,60.0,59.93,59.98,79800.0,59.5701,59.6397,59.5701,59.6198,79800.0
2019-03-25 12:25:00,59.96,59.98,59.91,59.92,97360.0,59.6,59.6198,59.5503,59.5602,97360.0
2019-03-25 12:30:00,59.9,59.93,59.76,59.79,82500.0,59.5403,59.5701,59.4012,59.431,82500.0
2019-03-25 12:35:00,59.79,59.79,59.71,59.74,100100.0,59.431,59.431,59.3515,59.3813,100100.0
2019-03-25 12:40:00,59.73,59.73,59.66,59.73,98400.0,59.3713,59.3713,59.3018,59.3713,98400.0
2019-03-25 12:45:00,59.73,59.78,59.7,59.75,137720.0,59.3713,59.421,59.3415,59.3912,137720.0
2019-03-25 12:50:00,59.77,59.82,59.77,59.81,60360.0,59.4111,59.4608,59.4111,59.4509,60360.0
2019-03-25 12:55:00,59.82,59.89,59.82,59.88,59720.0,59.4608,59.5304,59.4608,59.5204,59720.0
2019-03-25 13:00:00,59.89,59.91,59.82,59.84,55060.0,59.5304,59.5503,59.4608,59.4807,55060.0
2019-03-25 13:05:00,59.79,59.86,59.79,59.8,46000.0,59.431,59.5006,59.431,59.4409,46000.0
2019-03-25 13:10:00,59.8,59.97,59.78,59.92,40000.0,59.4409,59.6099,59.421,59.5602,40000.0
2019-03-25 13:15:00,59.91,59.91,59.84,59.88,80280.0,59.5503,59.5503,59.4807,59.5204,80280.0
2019-03-25 13:20:00,59.88,59.88,59.78,59.81,89000.0,59.5204,59.5204,59.421,59.4509,89000.0
2019-03-25 13:25:00,59.81,59.82,59.77,59.79,71000.0,59.4509,59.4608,59.4111,59.431,71000.0
2019-03-25 13:30:00,59.79,59.83,59.75,59.82,76000.0,59.431,59.4707,59.3912,59.4608,76000.0
2019-03-25 13:35:00,59.81,59.85,59.8,59.82,98600.0,59.4509,59.4906,59.4409,59.4608,98600.0
2019-03-25 13:40:00,59.83,59.84,59.76,59.77,145000.0,59.4707,59.4807,59.4012,59.4111,145000.0
2019-03-25 13:45:00,59.76,59.76,59.62,59.64,103120.0,59.4012,59.4012,59.262,59.2819,103120.0
2019-03-25 13:50:00,59.65,59.71,59.64,59.7,95200.0,59.2918,59.3515,59.2819,59.3415,95200.0
2019-03-25 13:55:00,59.66,59.75,59.66,59.75,49400.0,59.3018,59.3912,59.3018,59.3912,49400.0
2019-03-25 14:00:00,59.78,59.8,59.64,59.64,211900.0,59.421,59.4409,59.2819,59.2819,211900.0
2019-03-25 14:05:00,59.64,59.68,59.6,59.62,109460.0,59.2819,59.3216,59.2421,59.262,109460.0
2019-03-25 14:10:00,59.64,59.7,59.58,59.68,277620.0,59.2819,59.3415,59.2222,59.3216,277620.0
2019-03-25 14:15:00,59.69,59.7,59.58,59.58,162100.0,59.3316,59.3415,59.2222,59.2222,162100.0
2019-03-25 14:20:00,59.57,59.61,59.54,59.54,99080.0,59.2123,59.2521,59.1825,59.1825,99080.0
2019-03-25 14:25:00,59.56,59.6,59.5,59.59,84000.0,59.2024,59.2421,59.1427,59.2322,84000.0
2019-03-25 14:30:00,59.61,59.67,59.61,59.67,127180.0,59.2521,59.3117,59.2521,59.3117,127180.0
2019-03-25 14:35:00,59.66,59.66,59.61,59.65,72000.0,59.3018,59.3018,59.2521,59.2918,72000.0
2019-03-25 14:40:00,59.65,59.78,59.63,59.7,108000.0,59.2918,59.421,59.2719,59.3415,108000.0
2019-03-25 14:45:00,59.7,59.75,59.67,59.74,122840.0,59.3415,59.3912,59.3117,59.3813,122840.0
2019-03-25 14:50:00,59.75,59.81,59.74,59.76,97700.0,59.3912,59.4509,59.3813,59.4012,97700.0
2019-03-25 14:55:00,59.78,59.82,59.76,59.81,83600.0,59.421,59.4608,59.4012,59.4509,83600.0
2019-03-25 15:00:00,59.84,59.84,59.79,59.83,83120.0,59.4807,59.4807,59.431,59.4707,83120.0
2019-03-25 15:05:00,59.82,59.87,59.8,59.87,70240.0,59.4608,59.5105,59.4409,59.5105,70240.0
2019-03-25 15:10:00,59.87,60.0,59.87,59.98,139900.0,59.5105,59.6397,59.5105,59.6198,139900.0
2019-03-25 15:15:00,59.99,60.03,59.91,59.95,168720.0,59.6298,59.6695,59.5503,59.59,168720.0
2019-03-25 15:20:00,59.94,60.0,59.9,59.97,154080.0,59.5801,59.6397,59.5403,59.6099,154080.0
2019-03-25 15:25:00,59.96,60.01,59.96,60.0,92540.0,59.6,59.6497,59.6,59.6397,92540.0
2019-03-25 15:30:00,60.01,60.04,59.92,59.92,117620.0,59.6497,59.6795,59.5602,59.5602,117620.0
2019-03-25 15:35:00,59.92,59.99,59.92,59.92,115720.0,59.5602,59.6298,59.5602,59.5602,115720.0
2019-03-25 15:40:00,59.92,59.95,59.9,59.94,177700.0,59.5602,59.59,59.5403,59.5801,177700.0
2019-03-25 15:45:00,59.93,60.0,59.86,59.87,328720.0,59.5701,59.6397,59.5006,59.5105,328720.0
2019-03-25 15:50:00,59.88,59.93,59.83,59.89,237720.0,59.5204,59.5701,59.4707,59.5304,237720.0
2019-03-25 15:55:00,59.88,59.96,59.82,59.86,929800.0,59.5204,59.6,59.4608,59.5006,929800.0
2019-03-26 09:30:00,60.26,60.33,60.1,60.1,956440.0,59.8982,59.9677,59.7391,59.7391,956440.0
2019-03-26 09:35:00,60.09,60.27,60.09,60.13,454600.0,59.7292,59.9081,59.7292,59.7689,454600.0
2019-03-26 09:40:00,60.12,60.15,60.0,60.11,454000.0,59.759,59.7888,59.6397,59.7491,454000.0
2019-03-26 09:45:00,60.08,60.2,60.07,60.08,374180.0,59.7192,59.8385,59.7093,59.7192,374180.0
2019-03-26 09:50:00,60.09,60.17,59.96,60.17,414420.0,59.7292,59.8087,59.6,59.8087,414420.0
2019-03-26 09:55:00,60.15,60.38,60.14,60.37,478240.0,59.7888,60.0174,59.7789,60.0075,478240.0
2019-03-26 10:00:00,60.38,60.38,60.19,60.21,566260.0,60.0174,60.0174,59.8286,59.8485,566260.0
2019-03-26 10:05:00,60.22,60.23,60.0,60.02,264980.0,59.8584,59.8683,59.6397,59.6596,264980.0
2019-03-26 10:10:00,59.99,60.04,59.91,59.91,338440.0,59.6298,59.6795,59.5503,59.5503,338440.0
2019-03-26 10:15:00,59.91,59.99,59.86,59.98,102920.0,59.5503,59.6298,59.5006,59.6198,102920.0
2019-03-26 10:20:00,59.98,59.98,59.85,59.91,197000.0,59.6198,59.6198,59.4906,59.5503,197000.0
2019-03-26 10:25:00,59.93,60.02,59.89,59.98,296340.0,59.5701,59.6596,59.5304,59.6198,296340.0
2019-03-26 10:30:00,60.0,60.0,59.86,59.89,110000.0,59.6397,59.6397,59.5006,59.5304,110000.0
2019-03-26 10:35:00,59.89,59.89,59.79,59.82,204240.0,59.5304,59.5304,59.431,59.4608,204240.0
2019-03-26 10:40:00,59.82,59.86,59.72,59.77,233760.0,59.4608,59.5006,59.3614,59.4111,233760.0
2019-03-26 10:45:00,59.77,59.87,59.75,59.85,154740.0,59.4111,59.5105,59.3912,59.4906,154740.0
2019-03-26 10:50:00,59.86,59.91,59.82,59.87,147860.0,59.5006,59.5503,59.4608,59.5105,147860.0
2019-03-26 10:55:00,59.89,59.93,59.82,59.83,249940.0,59.5304,59.5701,59.4608,59.4707,249940.0
2019-03-26 11:00:00,59.83,59.86,59.79,59.83,374900.0,59.4707,59.5006,59.431,59.4707,374900.0
2019-03-26 11:05:00,59.84,59.87,59.78,59.78,123000.0,59.4807,59.5105,59.421,59.421,123000.0
2019-03-26 11:10:00,59.79,59.83,59.78,59.8,142300.0,59.431,59.4707,59.421,59.4409,142300.0
2019-03-26 11:15:00,59.8,59.84,59.64,59.7,183320.0,59.4409,59.4807,59.2819,59.3415,183320.0
2019-03-26 11:20:00,59.74,59.78,59.64,59.68,116840.0,59.3813,59.421,59.2819,59.3216,116840.0
2019-03-26 11:25:00,59.75,59.75,59.69,59.74,103100.0,59.3912,59.3912,59.3316,59.3813,103100.0
2019-03-26 11:30:00,59.75,59.76,59.68,59.72,67940.0,59.3912,59.4012,59.3216,59.3614,67940.0
2019-03-26 11:35:00,59.73,59.87,59.7,59.87,125420.0,59.3713,59.5105,59.3415,59.5105,125420.0
2019-03-26 11:40:00,59.87,59.89,59.82,59.82,110180.0,59.5105,59.5304,59.4608,59.4608,110180.0
2019-03-26 11:45:00,59.82,59.82,59.65,59.71,158240.0,59.4608,59.4608,59.2918,59.3515,158240.0
2019-03-26 11:50:00,59.7,59.7,59.64,59.67,64540.0,59.3415,59.3415,59.2819,59.3117,64540.0
2019-03-26 11:55:00,59.68,59.75,59.66,59.75,112460.0,59.3216,59.3912,59.3018,59.3912,112460.0
2019-03-26 12:00:00,59.75,59.76,59.66,59.7,76600.0,59.3912,59.4012,59.3018,59.3415,76600.0
2019-03-26 12:05:00,59.7,59.74,59.65,59.69,111200.0,59.3415,59.3813,59.2918,59.3316,111200.0
2019-03-26 12:10:00,59.69,59.74,59.68,59.73,112820.0,59.3316,59.3813,59.3216,59.3713,112820.0
2019-03-26 12:15:00,59.73,59.79,59.73,59.78,64300.0,59.3713,59.431,59.3713,59.421,64300.0
2019-03-26 12:20:00,59.78,59.78,59.63,59.63,147060.0,59.421,59.421,59.2719,59.2719,147060.0
2019-03-26 12:25:00,59.65,59.69,59.62,59.67,168680.0,59.2918,59.3316,59.262,59.3117,168680.0
2019-03-26 12:30:00,59.64,59.67,59.6,59.6,155800.0,59.2819,59.3117,59.2421,59.2421,155800.0
2019-03-26 12:35:00,59.61,59.64,59.57,59.6,124860.0,59.2521,59.2819,59.2123,59.2421,124860.0
2019-03-26 12:40:00,59.55,59.63,59.53,59.59,80600.0,59.1924,59.2719,59.1725,59.2322,80600.0
2019-03-26 12:45:00,59.59,59.62,59.57,59.6,40000.0,59.2322,59.262,59.2123,59.2421,40000.0
2019-03-26 12:50:00,59.65,59.66,59.61,59.61,49280.0,59.2918,59.3018,59.2521,59.2521,49280.0
2019-03-26 12:55:00,59.63,59.67,59.6,59.65,99460.0,59.2719,59.3117,59.2421,59.2918,99460.0
2019-03-26 13:00:00,59.63,59.7,59.63,59.67,71620.0,59.2719,59.3415,59.2719,59.3117,71620.0
2019-03-26 13:05:00,59.66,59.67,59.63,59.65,34000.0,59.3018,59.3117,59.2719,59.2918,34000.0
2019-03-26 13:10:00,59.68,59.74,59.68,59.74,70000.0,59.3216,59.3813,59.3216,59.3813,70000.0
2019-03-26 13:15:00,59.76,59.85,59.76,59.83,46000.0,59.4012,59.4906,59.4012,59.4707,46000.0
2019-03-26 13:20:00,59.83,59.83,59.78,59.79,52400.0,59.4707,59.4707,59.421,59.431,52400.0
2019-03-26 13:25:00,59.78,59.78,59.64,59.66,82020.0,59.421,59.421,59.2819,59.3018,82020.0
2019-03-26 13:30:00,59.66,59.66,59.56,59.58,74000.0,59.3018,59.3018,59.2024,59.2222,74000.0
2019-03-26 13:35:00,59.59,59.59,59.48,59.51,153560.0,59.2322,59.2322,59.1228,59.1527,153560.0
2019-03-26 13:40:00,59.51,59.53,59.48,59.53,87500.0,59.1527,59.1725,59.1228,59.1725,87500.0
2019-03-26 13:45:00,59.56,59.6,59.55,59.55,104000.0,59.2024,59.2421,59.1924,59.1924,104000.0
2019-03-26 13:50:00,59.57,59.57,59.5,59.54,186360.0,59.2123,59.2123,59.1427,59.1825,186360.0
2019-03-26 13:55:00,59.52,59.52,59.42,59.44,106940.0,59.1626,59.1626,59.0632,59.0831,106940.0
2019-03-26 14:00:00,59.42,59.45,59.36,59.37,124280.0,59.0632,59.093,59.0036,59.0135,124280.0
2019-03-26 14:05:00,59.37,59.39,59.29,59.29,214280.0,59.0135,59.0334,58.934,58.934,214280.0
2019-03-26 14:10:00,59.3,59.33,59.24,59.24,303540.0,58.9439,58.9737,58.8843,58.8843,303540.0
2019-03-26 14:15:00,59.25,59.27,59.23,59.24,145000.0,58.8942,58.9141,58.8743,58.8843,145000.0
2019-03-26 14:20:00,59.25,59.3,59.2,59.28,104000.0,58.8942,58.9439,58.8445,58.924,104000.0
2019-03-26 14:25:00,59.28,59.32,59.21,59.23,163200.0,58.924,58.9638,58.8545,58.8743,163200.0
2019-03-26 14:30:00,59.22,59.24,59.16,59.19,172240.0,58.8644,58.8843,58.8048,58.8346,172240.0
2019-03-26 14:35:00,59.17,59.2,59.14,59.19,220680.0,58.8147,58.8445,58.7849,58.8346,220680.0
2019-03-26 14:40:00,59.19,59.2,59.15,59.19,173700.0,58.8346,58.8445,58.7948,58.8346,173700.0
2019-03-26 14:45:00,59.18,59.2,59.16,59.18,117540.0,58.8246,58.8445,58.8048,58.8246,117540.0
2019-03-26 14:50:00,59.18,59.2,59.1,59.11,239560.0,58.8246,58.8445,58.7451,58.7551,239560.0
2019-03-26 14:55:00,59.11,59.18,59.1,59.18,147780.0,58.7551,58.8246,58.7451,58.8246,147780.0
2019-03-26 15:00:00,59.17,59.21,59.17,59.2,287520.0,58.8147,58.8545,58.8147,58.8445,287520.0
2019-03-26 15:05:00,59.19,59.25,59.18,59.23,95500.0,58.8346,58.8942,58.8246,58.8743,95500.0
2019-03-26 15:10:00,59.25,59.3,59.23,59.24,127760.0,58.8942,58.9439,58.8743,58.8843,127760.0
2019-03-26 15:15:00,59.25,59.25,59.17,59.18,158380.0,58.8942,58.8942,58.8147,58.8246,158380.0
2019-03-26 15:20:00,59.18,59.19,59.09,59.13,231080.0,58.8246,58.8346,58.7352,58.7749,231080.0
2019-03-26 15:25:00,59.12,59.17,59.1,59.13,149680.0,58.765,58.8147,58.7451,58.7749,149680.0
2019-03-26 15:30:00,59.12,59.21,59.09,59.21,185020.0,58.765,58.8545,58.7352,58.8545,185020.0
2019-03-26 15:35:00,59.24,59.26,59.17,59.19,225680.0,58.8843,58.9042,58.8147,58.8346,225680.0
2019-03-26 15:40:00,59.19,59.28,59.19,59.22,196520.0,58.8346,58.924,58.8346,58.8644,196520.0
2019-03-26 15:45:00,59.22,59.3,59.21,59.21,369260.0,58.8644,58.9439,58.8545,58.8545,369260.0
2019-03-26 15:50:00,59.23,59.29,59.17,59.27,367700.0,58.8743,58.934,58.8147,58.9141,367700.0
2019-03-26 15:55:00,59.29,59.55,59.29,59.49,1561000.0,58.934,59.1924,58.934,59.1328,1561000.0
2019-03-27 09:30:00,59.58,59.6,59.3,59.32,640200.0,59.2222,59.2421,58.9439,58.9638,640200.0
2019-03-27 09:35:00,59.3,59.37,59.16,59.28,263360.0,58.9439,59.0135,58.8048,58.924,263360.0
2019-03-27 09:40:00,59.29,59.36,59.17,59.23,193400.0,58.934,59.0036,58.8147,58.8743,193400.0
2019-03-27 09:45:00,59.25,59.28,59.18,59.2,161620.0,58.8942,58.924,58.8246,58.8445,161620.0
2019-03-27 09:50:00,59.24,59.44,59.23,59.37,253900.0,58.8843,59.0831,58.8743,59.0135,253900.0
2019-03-27 09:55:00,59.29,59.32,59.1,59.13,156300.0,58.934,58.9638,58.7451,58.7749,156300.0
2019-03-27 10:00:00,59.14,59.21,59.11,59.15,57800.0,58.7849,58.8545,58.7551,58.7948,57800.0
2019-03-27 10:05:00,59.15,59.22,59.06,59.07,211280.0,58.7948,58.8644,58.7054,58.7153,211280.0
2019-03-27 10:10:00,59.09,59.13,59.0,59.12,158760.0,58.7352,58.7749,58.6457,58.765,158760.0
2019-03-27 10:15:00,59.1,59.2,59.06,59.2,86680.0,58.7451,58.8445,58.7054,58.8445,86680.0
2019-03-27 10:20:00,59.18,59.27,59.11,59.2,170060.0,58.8246,58.9141,58.7551,58.8445,170060.0
2019-03-27 10:25:00,59.22,59.23,59.14,59.16,121740.0,58.8644,58.8743,58.7849,58.8048,121740.0
2019-03-27 10:30:00,59.2,59.21,59.09,59.1,49160.0,58.8445,58.8545,58.7352,58.7451,49160.0
2019-03-27 10:35:00,59.11,59.12,59.0,59.07,110380.0,58.7551,58.765,58.6457,58.7153,110380.0
2019-03-27 10:40:00,59.06,59.06,58.9,58.94,197260.0,58.7054,58.7054,58.5463,58.5861,197260.0
2019-03-27 10:45:00,58.87,58.91,58.83,58.84,94600.0,58.5165,58.5563,58.4767,58.4867,94600.0
2019-03-27 10:50:00,58.84,58.93,58.83,58.91,145140.0,58.4867,58.5761,58.4767,58.5563,145140.0
2019-03-27 10:55:00,58.94,58.99,58.9,58.92,114000.0,58.5861,58.6358,58.5463,58.5662,114000.0
2019-03-27 11:00:00,58.93,59.05,58.92,59.03,200480.0,58.5761,58.6954,58.5662,58.6755,200480.0
2019-03-27 11:05:00,59.0,59.0,58.84,58.9,131140.0,58.6457,58.6457,58.4867,58.5463,131140.0
2019-03-27 11:10:00,58.92,58.96,58.76,58.77,184680.0,58.5662,58.606,58.4072,58.4171,184680.0
2019-03-27 11:15:00,58.76,58.77,58.69,58.69,142580.0,58.4072,58.4171,58.3376,58.3376,142580.0
2019-03-27 11:20:00,58.68,58.74,58.61,58.71,60660.0,58.3276,58.3873,58.2581,58.3575,60660.0
2019-03-27 11:25:00,58.73,58.76,58.5,58.5,209380.0,58.3773,58.4072,58.1487,58.1487,209380.0
2019-03-27 11:30:00,58.5,58.53,58.43,58.46,385940.0,58.1487,58.1785,58.0791,58.109,385940.0
2019-03-27 11:35:00,58.44,58.49,58.4,58.45,260740.0,58.0891,58.1388,58.0493,58.099,260740.0
2019-03-27 11:40:00,58.44,58.47,58.32,58.32,157260.0,58.0891,58.1189,57.9698,57.9698,157260.0
2019-03-27 11:45:00,58.33,58.41,58.26,58.31,224140.0,57.9797,58.0593,57.9102,57.9599,224140.0
2019-03-27 11:50:00,58.31,58.41,58.21,58.27,162320.0,57.9599,58.0593,57.8605,57.9201,162320.0
2019-03-27 11:55:00,58.27,58.37,58.24,58.28,132360.0,57.9201,58.0195,57.8903,57.93,132360.0
2019-03-27 12:00:00,58.25,58.42,58.21,58.42,274280.0,57.9002,58.0692,57.8605,58.0692,274280.0
2019-03-27 12:05:00,58.41,58.43,58.3,58.33,228620.0,58.0593,58.0791,57.9499,57.9797,228620.0
2019-03-27 12:10:00,58.33,58.4,58.28,58.37,257100.0,57.9797,58.0493,57.93,58.0195,257100.0
2019-03-27 12:15:00,58.35,58.4,58.34,58.37,79580.0,57.9996,58.0493,57.9897,58.0195,79580.0
2019-03-27 12:20:00,58.37,58.45,58.31,58.34,94000.0,58.0195,58.099,57.9599,57.9897,94000.0
2019-03-27 12:25:00,58.39,58.51,58.36,58.47,128580.0,58.0394,58.1587,58.0096,58.1189,128580.0
2019-03-27 12:30:00,58.5,58.62,58.47,58.6,128960.0,58.1487,58.268,58.1189,58.2481,128960.0
2019-03-27 12:35:00,58.62,58.64,58.56,58.58,82860.0,58.268,58.2879,58.2084,58.2282,82860.0
2019-03-27 12:40:00,58.54,58.58,58.51,58.58,36460.0,58.1885,58.2282,58.1587,58.2282,36460.0
2019-03-27 12:45:00,58.6,58.63,58.55,58.62,36000.0,58.2481,58.2779,58.1984,58.268,36000.0
2019-03-27 12:50:00,58.6,58.64,58.55,58.59,98100.0,58.2481,58.2879,58.1984,58.2382,98100.0
2019-03-27 12:55:00,58.6,58.62,58.49,58.53,86660.0,58.2481,58.268,58.1388,58.1785,86660.0
2019-03-27 13:00:00,58.53,58.55,58.45,58.51,124760.0,58.1785,58.1984,58.099,58.1587,124760.0
2019-03-27 13:05:00,58.55,58.55,58.47,58.47,40540.0,58.1984,58.1984,58.1189,58.1189,40540.0
2019-03-27 13:10:00,58.45,58.68,58.45,58.68,61560.0,58.099,58.3276,58.099,58.3276,61560.0
2019-03-27 13:15:00,58.67,58.67,58.57,58.65,98380.0,58.3177,58.3177,58.2183,58.2978,98380.0
2019-03-27 13:20:00,58.64,58.77,58.62,58.77,291240.0,58.2879,58.4171,58.268,58.4171,291240.0
2019-03-27 13:25:00,58.78,58.87,58.76,58.83,466000.0,58.427,58.5165,58.4072,58.4767,466000.0
2019-03-27 13:30:00,58.85,58.96,58.85,58.89,394160.0,58.4966,58.606,58.4966,58.5364,394160.0
2019-03-27 13:35:00,58.89,58.91,58.8,58.86,157440.0,58.5364,58.5563,58.4469,58.5066,157440.0
2019-03-27 13:40:00,58.9,59.05,58.9,59.01,276320.0,58.5463,58.6954,58.5463,58.6557,276320.0
2019-03-27 13:45:00,59.02,59.02,58.94,58.96,82000.0,58.6656,58.6656,58.5861,58.606,82000.0
2019-03-27 13:50:00,58.95,58.96,58.89,58.93,189000.0,58.596,58.606,58.5364,58.5761,189000.0
2019-03-27 13:55:00,58.94,59.0,58.9,58.9,182940.0,58.5861,58.6457,58.5463,58.5463,182940.0
2019-03-27 14:00:00,58.91,58.93,58.82,58.87,241060.0,58.5563,58.5761,58.4668,58.5165,241060.0
2019-03-27 14:05:00,58.89,58.89,58.82,58.86,112540.0,58.5364,58.5364,58.4668,58.5066,112540.0
2019-03-27 14:10:00,58.89,58.91,58.85,58.89,111180.0,58.5364,58.5563,58.4966,58.5364,111180.0
2019-03-27 14:15:00,58.89,58.9,58.71,58.75,67000.0,58.5364,58.5463,58.3575,58.3972,67000.0
2019-03-27 14:20:00,58.75,58.75,58.68,58.7,85000.0,58.3972,58.3972,58.3276,58.3475,85000.0
2019-03-27 14:25:00,58.7,58.7,58.65,58.69,63780.0,58.3475,58.3475,58.2978,58.3376,63780.0
2019-03-27 14:30:00,58.7,58.77,58.7,58.75,69000.0,58.3475,58.4171,58.3475,58.3972,69000.0
2019-03-27 14:35:00,58.75,58.79,58.58,58.58,174600.0,58.3972,58.437,58.2282,58.2282,174600.0
2019-03-27 14:40:00,58.59,58.61,58.57,58.61,112260.0,58.2382,58.2581,58.2183,58.2581,112260.0
2019-03-27 14:45:00,58.62,58.76,58.61,58.76,163520.0,58.268,58.4072,58.2581,58.4072,163520.0
2019-03-27 14:50:00,58.76,58.83,58.75,58.75,85980.0,58.4072,58.4767,58.3972,58.3972,85980.0
2019-03-27 14:55:00,58.75,58.78,58.72,58.73,74720.0,58.3972,58.427,58.3674,58.3773,74720.0
2019-03-27 15:00:00,58.77,58.77,58.68,58.73,41900.0,58.4171,58.4171,58.3276,58.3773,41900.0
2019-03-27 15:05:00,58.73,58.74,58.63,58.66,96020.0,58.3773,58.3873,58.2779,58.3078,96020.0
2019-03-27 15:10:00,58.69,58.72,58.66,58.67,76040.0,58.3376,58.3674,58.3078,58.3177,76040.0
2019-03-27 15:15:00,58.68,58.7,58.65,58.69,66060.0,58.3276,58.3475,58.2978,58.3376,66060.0
2019-03-27 15:20:00,58.72,58.76,58.65,58.74,156460.0,58.3674,58.4072,58.2978,58.3873,156460.0
2019-03-27 15:25:00,58.74,58.83,58.73,58.81,92060.0,58.3873,58.4767,58.3773,58.4569,92060.0
2019-03-27 15:30:00,58.83,58.88,58.8,58.8,149320.0,58.4767,58.5264,58.4469,58.4469,149320.0
2019-03-27 15:35:00,58.82,58.9,58.77,58.9,160000.0,58.4668,58.5463,58.4171,58.5463,160000.0
2019-03-27 15:40:00,58.92,58.98,58.89,58.95,433520.0,58.5662,58.6258,58.5364,58.596,433520.0
2019-03-27 15:45:00,58.95,59.0,58.86,58.88,222780.0,58.596,58.6457,58.5066,58.5264,222780.0
2019-03-27 15:50:00,58.88,58.89,58.74,58.74,294380.0,58.5264,58.5364,58.3873,58.3873,294380.0
2019-03-27 15:55:00,58.73,58.92,58.73,58.9,779480.0,58.3773,58.5662,58.3773,58.5463,779480.0
2019-03-28 09:30:00,58.78,58.83,58.49,58.54,480380.0,58.427,58.4767,58.1388,58.1885,480380.0
2019-03-28 09:35:00,58.55,58.58,58.47,58.58,185640.0,58.1984,58.2282,58.1189,58.2282,185640.0
2019-03-28 09:40:00,58.57,58.69,58.46,58.58,391960.0,58.2183,58.3376,58.109,58.2282,391960.0
2019-03-28 09:45:00,58.58,58.66,58.51,58.65,297660.0,58.2282,58.3078,58.1587,58.2978,297660.0
2019-03-28 09:50:00,58.67,58.74,58.6,58.62,197700.0,58.3177,58.3873,58.2481,58.268,197700.0
2019-03-28 09:55:00,58.62,58.65,58.59,58.63,67000.0,58.268,58.2978,58.2382,58.2779,67000.0
2019-03-28 10:00:00,58.65,58.8,58.57,58.8,408380.0,58.2978,58.4469,58.2183,58.4469,408380.0
2019-03-28 10:05:00,58.77,58.86,58.73,58.73,147400.0,58.4171,58.5066,58.3773,58.3773,147400.0
2019-03-28 10:10:00,58.73,58.74,58.65,58.67,190000.0,58.3773,58.3873,58.2978,58.3177,190000.0
2019-03-28 10:15:00,58.67,58.72,58.59,58.59,105460.0,58.3177,58.3674,58.2382,58.2382,105460.0
2019-03-28 10:20:00,58.61,58.63,58.56,58.57,87560.0,58.2581,58.2779,58.2084,58.2183,87560.0
2019-03-28 10:25:00,58.57,58.57,58.46,58.56,106500.0,58.2183,58.2183,58.109,58.2084,106500.0
2019-03-28 10:30:00,58.6,58.73,58.6,58.69,227920.0,58.2481,58.3773,58.2481,58.3376,227920.0
2019-03-28 10:35:00,58.69,58.72,58.6,58.61,382040.0,58.3376,58.3674,58.2481,58.2581,382040.0
2019-03-28 10:40:00,58.59,58.68,58.56,58.59,136840.0,58.2382,58.3276,58.2084,58.2382,136840.0
2019-03-28 10:45:00,58.58,58.61,58.52,58.61,132880.0,58.2282,58.2581,58.1686,58.2581,132880.0
2019-03-28 10:50:00,58.6,58.62,58.46,58.52,212820.0,58.2481,58.268,58.109,58.1686,212820.0
2019-03-28 10:55:00,58.54,58.62,58.46,58.47,237000.0,58.1885,58.268,58.109,58.1189,237000.0
2019-03-28 11:00:00,58.48,58.5,58.36,58.41,335620.0,58.1288,58.1487,58.0096,58.0593,335620.0
2019-03-28 11:05:00,58.39,58.39,58.31,58.33,244500.0,58.0394,58.0394,57.9599,57.9797,244500.0
2019-03-28 11:10:00,58.33,58.38,58.31,58.33,170000.0,57.9797,58.0294,57.9599,57.9797,170000.0
2019-03-28 11:15:00,58.36,58.36,58.3,58.3,166980.0,58.0096,58.0096,57.9499,57.9499,166980.0
2019-03-28 11:20:00,58.3,58.35,58.24,58.26,255580.0,57.9499,57.9996,57.8903,57.9102,255580.0
2019-03-28 11:25:00,58.27,58.27,58.19,58.2,158740.0,57.9201,57.9201,57.8406,57.8505,158740.0
2019-03-28 11:30:00,58.19,58.33,58.17,58.31,166700.0,57.8406,57.9797,57.8207,57.9599,166700.0
2019-03-28 11:35:00,58.3,58.37,58.26,58.37,139660.0,57.9499,58.0195,57.9102,58.0195,139660.0
2019-03-28 11:40:00,58.37,58.38,58.29,58.35,129000.0,58.0195,58.0294,57.94,57.9996,129000.0
2019-03-28 11:45:00,58.35,58.47,58.29,58.44,190940.0,57.9996,58.1189,57.94,58.0891,190940.0
2019-03-28 11:50:00,58.44,58.47,58.39,58.41,132080.0,58.0891,58.1189,58.0394,58.0593,132080.0
2019-03-28 11:55:00,58.42,58.46,58.35,58.39,87140.0,58.0692,58.109,57.9996,58.0394,87140.0
2019-03-28 12:00:00,58.41,58.46,58.38,58.4,93640.0,58.0593,58.109,58.0294,58.0493,93640.0
2019-03-28 12:05:00,58.42,58.45,58.36,58.36,69800.0,58.0692,58.099,58.0096,58.0096,69800.0
2019-03-28 12:10:00,58.35,58.35,58.25,58.27,181860.0,57.9996,57.9996,57.9002,57.9201,181860.0
2019-03-28 12:15:00,58.27,58.36,58.24,58.36,103660.0,57.9201,58.0096,57.8903,58.0096,103660.0
2019-03-28 12:20:00,58.37,58.43,58.35,58.41,103500.0,58.0195,58.0791,57.9996,58.0593,103500.0
2019-03-28 12:25:00,58.41,58.47,58.35,58.47,137200.0,58.0593,58.1189,57.9996,58.1189,137200.0
2019-03-28 12:30:00,58.46,58.5,58.46,58.48,60000.0,58.109,58.1487,58.109,58.1288,60000.0
2019-03-28 12:35:00,58.49,58.51,58.47,58.5,46440.0,58.1388,58.1587,58.1189,58.1487,46440.0
2019-03-28 12:40:00,58.53,58.54,58.49,58.54,72900.0,58.1785,58.1885,58.1388,58.1885,72900.0
2019-03-28 12:45:00,58.53,58.57,58.5,58.54,135220.0,58.1785,58.2183,58.1487,58.1885,135220.0
2019-03-28 12:50:00,58.54,58.63,58.53,58.6,149040.0,58.1885,58.2779,58.1785,58.2481,149040.0
2019-03-28 12:55:00,58.61,58.61,58.57,58.59,50000.0,58.2581,58.2581,58.2183,58.2382,50000.0
2019-03-28 13:00:00,58.6,58.69,58.58,58.67,106000.0,58.2481,58.3376,58.2282,58.3177,106000.0
2019-03-28 13:05:00,58.67,58.67,58.61,58.65,63060.0,58.3177,58.3177,58.2581,58.2978,63060.0
2019-03-28 13:10:00,58.68,58.7,58.64,58.64,205260.0,58.3276,58.3475,58.2879,58.2879,205260.0
2019-03-28 13:15:00,58.62,58.67,58.61,58.63,79340.0,58.268,58.3177,58.2581,58.2779,79340.0
2019-03-28 13:20:00,58.65,58.65,58.62,58.63,48000.0,58.2978,58.2978,58.268,58.2779,48000.0
2019-03-28 13:25:00,58.63,58.67,58.62,58.66,40000.0,58.2779,58.3177,58.268,58.3078,40000.0
2019-03-28 13:30:00,58.66,58.66,58.61,58.61,55200.0,58.3078,58.3078,58.2581,58.2581,55200.0
2019-03-28 13:35:00,58.6,58.62,58.57,58.57,150900.0,58.2481,58.268,58.2183,58.2183,150900.0
2019-03-28 13:40:00,58.55,58.6,58.55,58.6,111980.0,58.1984,58.2481,58.1984,58.2481,111980.0
2019-03-28 13:45:00,58.62,58.62,58.6,58.61,80060.0,58.268,58.268,58.2481,58.2581,80060.0
2019-03-28 13:50:00,58.62,58.67,58.61,58.65,63920.0,58.268,58.3177,58.2581,58.2978,63920.0
2019-03-28 13:55:00,58.64,58.65,58.59,58.62,100000.0,58.2879,58.2978,58.2382,58.268,100000.0
2019-03-28 14:00:00,58.62,58.65,58.62,58.62,50000.0,58.268,58.2978,58.268,58.268,50000.0
2019-03-28 14:05:00,58.62,58.63,58.6,58.62,84600.0,58.268,58.2779,58.2481,58.268,84600.0
2019-03-28 14:10:00,58.62,58.69,58.62,58.69,76520.0,58.268,58.3376,58.268,58.3376,76520.0
2019-03-28 14:15:00,58.68,58.68,58.62,58.66,117500.0,58.3276,58.3276,58.268,58.3078,117500.0
2019-03-28 14:20:00,58.65,58.66,58.62,58.65,118700.0,58.2978,58.3078,58.268,58.2978,118700.0
2019-03-28 14:25:00,58.66,58.67,58.64,58.64,38000.0,58.3078,58.3177,58.2879,58.2879,38000.0
2019-03-28 14:30:00,58.63,58.63,58.6,58.6,77880.0,58.2779,58.2779,58.2481,58.2481,77880.0
2019-03-28 14:35:00,58.59,58.6,58.56,58.57,78520.0,58.2382,58.2481,58.2084,58.2183,78520.0
2019-03-28 14:40:00,58.56,58.58,58.49,58.5,116620.0,58.2084,58.2282,58.1388,58.1487,116620.0
2019-03-28 14:45:00,58.51,58.58,58.49,58.53,62500.0,58.1587,58.2282,58.1388,58.1785,62500.0
2019-03-28 14:50:00,58.53,58.56,58.5,58.54,113060.0,58.1785,58.2084,58.1487,58.1885,113060.0
2019-03-28 14:55:00,58.52,58.57,58.52,58.54,149140.0,58.1686,58.2183,58.1686,58.1885,149140.0
2019-03-28 15:00:00,58.54,58.65,58.5,58.64,208420.0,58.1885,58.2978,58.1487,58.2879,208420.0
2019-03-28 15:05:00,58.65,58.65,58.61,58.64,60140.0,58.2978,58.2978,58.2581,58.2879,60140.0
2019-03-28 15:10:00,58.64,58.68,58.63,58.67,84820.0,58.2879,58.3276,58.2779,58.3177,84820.0
2019-03-28 15:15:00,58.66,58.69,58.65,58.66,60060.0,58.3078,58.3376,58.2978,58.3078,60060.0
2019-03-28 15:20:00,58.65,58.65,58.59,58.59,68000.0,58.2978,58.2978,58.2382,58.2382,68000.0
2019-03-28 15:25:00,58.6,58.64,58.55,58.58,125000.0,58.2481,58.2879,58.1984,58.2282,125000.0
2019-03-28 15:30:00,58.58,58.6,58.53,58.6,268600.0,58.2282,58.2481,58.1785,58.2481,268600.0
2019-03-28 15:35:00,58.6,58.67,58.6,58.64,225360.0,58.2481,58.3177,58.2481,58.2879,225360.0
2019-03-28 15:40:00,58.63,58.67,58.62,58.67,256920.0,58.2779,58.3177,58.268,58.3177,256920.0
2019-03-28 15:45:00,58.67,58.69,58.6,58.62,207040.0,58.3177,58.3376,58.2481,58.268,207040.0
2019-03-28 15:50:00,58.61,58.68,58.56,58.66,510100.0,58.2581,58.3276,58.2084,58.3078,510100.0
2019-03-28 15:55:00,58.69,58.7,58.6,58.61,547660.0,58.3376,58.3475,58.2481,58.2581,547660.0
2019-03-29 09:30:00,59.01,59.2,58.93,58.99,837220.0,58.6557,58.8445,58.5761,58.6358,837220.0
2019-03-29 09:35:00,58.93,58.93,58.8,58.83,177660.0,58.5761,58.5761,58.4469,58.4767,177660.0
2019-03-29 09:40:00,58.83,58.83,58.68,58.68,148680.0,58.4767,58.4767,58.3276,58.3276,148680.0
2019-03-29 09:45:00,58.77,58.77,58.57,58.6,164160.0,58.4171,58.4171,58.2183,58.2481,164160.0
2019-03-29 09:50:00,58.57,58.59,58.46,58.55,187500.0,58.2183,58.2382,58.109,58.1984,187500.0
2019-03-29 09:55:00,58.57,58.65,58.55,58.61,178140.0,58.2183,58.2978,58.1984,58.2581,178140.0
2019-03-29 10:00:00,58.67,58.67,58.6,58.64,80820.0,58.3177,58.3177,58.2481,58.2879,80820.0
2019-03-29 10:05:00,58.67,58.71,58.58,58.69,119220.0,58.3177,58.3575,58.2282,58.3376,119220.0
2019-03-29 10:10:00,58.68,58.68,58.6,58.66,63900.0,58.3276,58.3276,58.2481,58.3078,63900.0
2019-03-29 10:15:00,58.67,58.67,58.63,58.63,81000.0,58.3177,58.3177,58.2779,58.2779,81000.0
2019-03-29 10:20:00,58.64,58.64,58.5,58.51,71820.0,58.2879,58.2879,58.1487,58.1587,71820.0
2019-03-29 10:25:00,58.5,58.61,58.5,58.55,188260.0,58.1487,58.2581,58.1487,58.1984,188260.0
2019-03-29 10:30:00,58.54,58.57,58.52,58.55,210300.0,58.1885,58.2183,58.1686,58.1984,210300.0
2019-03-29 10:35:00,58.56,58.57,58.52,58.53,148420.0,58.2084,58.2183,58.1686,58.1785,148420.0
2019-03-29 10:40:00,58.54,58.56,58.42,58.43,122920.0,58.1885,58.2084,58.0692,58.0791,122920.0
2019-03-29 10:45:00,58.42,58.44,58.4,58.42,263160.0,58.0692,58.0891,58.0493,58.0692,263160.0
2019-03-29 10:50:00,58.41,58.45,58.32,58.35,370340.0,58.0593,58.099,57.9698,57.9996,370340.0
2019-03-29 10:55:00,58.33,58.44,58.33,58.44,132000.0,57.9797,58.0891,57.9797,58.0891,132000.0
2019-03-29 11:00:00,58.45,58.61,58.45,58.61,132620.0,58.099,58.2581,58.099,58.2581,132620.0
2019-03-29 11:05:00,58.59,58.75,58.59,58.75,293020.0,58.2382,58.3972,58.2382,58.3972,293020.0
2019-03-29 11:10:00,58.75,58.75,58.69,58.7,121620.0,58.3972,58.3972,58.3376,58.3475,121620.0
2019-03-29 11:15:00,58.7,58.77,58.69,58.77,180040.0,58.3475,58.4171,58.3376,58.4171,180040.0
2019-03-29 11:20:00,58.76,58.77,58.72,58.76,118440.0,58.4072,58.4171,58.3674,58.4072,118440.0
2019-03-29 11:25:00,58.75,58.82,58.71,58.81,120760.0,58.3972,58.4668,58.3575,58.4569,120760.0
2019-03-29 11:30:00,58.82,58.87,58.79,58.8,263820.0,58.4668,58.5165,58.437,58.4469,263820.0
2019-03-29 11:35:00,58.81,58.89,58.76,58.83,153920.0,58.4569,58.5364,58.4072,58.4767,153920.0
2019-03-29 11:40:00,58.86,58.9,58.84,58.9,50000.0,58.5066,58.5463,58.4867,58.5463,50000.0
2019-03-29 11:45:00,58.9,58.91,58.83,58.89,152820.0,58.5463,58.5563,58.4767,58.5364,152820.0
2019-03-29 11:50:00,58.87,58.87,58.76,58.77,200140.0,58.5165,58.5165,58.4072,58.4171,200140.0
2019-03-29 11:55:00,58.78,58.78,58.71,58.73,104840.0,58.427,58.427,58.3575,58.3773,104840.0
2019-03-29 12:00:00,58.73,58.75,58.69,58.74,173120.0,58.3773,58.3972,58.3376,58.3873,173120.0
2019-03-29 12:05:00,58.74,58.77,58.74,58.75,86340.0,58.3873,58.4171,58.3873,58.3972,86340.0
2019-03-29 12:10:00,58.76,58.78,58.65,58.67,166800.0,58.4072,58.427,58.2978,58.3177,166800.0
2019-03-29 12:15:00,58.68,58.72,58.67,58.7,126060.0,58.3276,58.3674,58.3177,58.3475,126060.0
2019-03-29 12:20:00,58.7,58.74,58.7,58.73,59420.0,58.3475,58.3873,58.3475,58.3773,59420.0
2019-03-29 12:25:00,58.73,58.78,58.73,58.77,103000.0,58.3773,58.427,58.3773,58.4171,103000.0
2019-03-29 12:30:00,58.78,58.85,58.77,58.82,159260.0,58.427,58.4966,58.4171,58.4668,159260.0
2019-03-29 12:35:00,58.84,58.85,58.81,58.84,108760.0,58.4867,58.4966,58.4569,58.4867,108760.0
2019-03-29 12:40:00,58.84,58.85,58.81,58.81,38200.0,58.4867,58.4966,58.4569,58.4569,38200.0
2019-03-29 12:45:00,58.83,58.86,58.82,58.86,47740.0,58.4767,58.5066,58.4668,58.5066,47740.0
2019-03-29 12:50:00,58.85,58.85,58.75,58.77,91540.0,58.4966,58.4966,58.3972,58.4171,91540.0
2019-03-29 12:55:00,58.79,58.82,58.78,58.8,52560.0,58.437,58.4668,58.427,58.4469,52560.0
2019-03-29 13:00:00,58.81,58.81,58.76,58.76,24480.0,58.4569,58.4569,58.4072,58.4072,24480.0
2019-03-29 13:05:00,58.75,58.77,58.72,58.73,72880.0,58.3972,58.4171,58.3674,58.3773,72880.0
2019-03-29 13:10:00,58.71,58.74,58.7,58.7,87500.0,58.3575,58.3873,58.3475,58.3475,87500.0
2019-03-29 13:15:00,58.7,58.76,58.7,58.72,49380.0,58.3475,58.4072,58.3475,58.3674,49380.0
2019-03-29 13:20:00,58.71,58.73,58.68,58.71,56100.0,58.3575,58.3773,58.3276,58.3575,56100.0
2019-03-29 13:25:00,58.73,58.74,58.72,58.74,25240.0,58.3773,58.3873,58.3674,58.3873,25240.0
2019-03-29 13:30:00,58.73,58.75,58.69,58.71,50800.0,58.3773,58.3972,58.3376,58.3575,50800.0
2019-03-29 13:35:00,58.7,58.72,58.66,58.68,59660.0,58.3475,58.3674,58.3078,58.3276,59660.0
2019-03-29 13:40:00,58.68,58.75,58.67,58.75,99720.0,58.3276,58.3972,58.3177,58.3972,99720.0
2019-03-29 13:45:00,58.74,58.75,58.72,58.75,72000.0,58.3873,58.3972,58.3674,58.3972,72000.0
2019-03-29 13:50:00,58.75,58.75,58.69,58.69,125640.0,58.3972,58.3972,58.3376,58.3376,125640.0
2019-03-29 13:55:00,58.69,58.69,58.66,58.66,85480.0,58.3376,58.3376,58.3078,58.3078,85480.0
2019-03-29 14:00:00,58.66,58.67,58.62,58.62,158000.0,58.3078,58.3177,58.268,58.268,158000.0
2019-03-29 14:05:00,58.63,58.64,58.55,58.57,252680.0,58.2779,58.2879,58.1984,58.2183,252680.0
2019-03-29 14:10:00,58.58,58.61,58.54,58.58,224620.0,58.2282,58.2581,58.1885,58.2282,224620.0
2019-03-29 14:15:00,58.58,58.6,58.56,58.56,129580.0,58.2282,58.2481,58.2084,58.2084,129580.0
2019-03-29 14:20:00,58.57,58.61,58.57,58.57,86280.0,58.2183,58.2581,58.2183,58.2183,86280.0
2019-03-29 14:25:00,58.57,58.65,58.57,58.64,86740.0,58.2183,58.2978,58.2183,58.2879,86740.0
2019-03-29 14:30:00,58.65,58.69,58.64,58.65,135320.0,58.2978,58.3376,58.2879,58.2978,135320.0
2019-03-29 14:35:00,58.64,58.64,58.61,58.62,44000.0,58.2879,58.2879,58.2581,58.268,44000.0
2019-03-29 14:40:00,58.63,58.64,58.57,58.59,172220.0,58.2779,58.2879,58.2183,58.2382,172220.0
2019-03-29 14:45:00,58.6,58.64,58.59,58.63,35260.0,58.2481,58.2879,58.2382,58.2779,35260.0
2019-03-29 14:50:00,58.64,58.7,58.64,58.68,93000.0,58.2879,58.3475,58.2879,58.3276,93000.0
2019-03-29 14:55:00,58.68,58.74,58.67,58.71,119720.0,58.3276,58.3873,58.3177,58.3575,119720.0
2019-03-29 15:00:00,58.71,58.77,58.68,58.73,155600.0,58.3575,58.4171,58.3276,58.3773,155600.0
2019-03-29 15:05:00,58.72,58.73,58.7,58.73,44200.0,58.3674,58.3773,58.3475,58.3773,44200.0
2019-03-29 15:10:00,58.74,58.74,58.67,58.67,45640.0,58.3873,58.3873,58.3177,58.3177,45640.0
2019-03-29 15:15:00,58.68,58.72,58.66,58.71,38000.0,58.3276,58.3674,58.3078,58.3575,38000.0
2019-03-29 15:20:00,58.69,58.73,58.69,58.71,59940.0,58.3376,58.3773,58.3376,58.3575,59940.0
2019-03-29 15:25:00,58.7,58.75,58.7,58.71,146600.0,58.3475,58.3972,58.3475,58.3575,146600.0
2019-03-29 15:30:00,58.71,58.72,58.68,58.71,174380.0,58.3575,58.3674,58.3276,58.3575,174380.0
2019-03-29 15:35:00,58.71,58.76,58.71,58.74,63700.0,58.3575,58.4072,58.3575,58.3873,63700.0
2019-03-29 15:40:00,58.73,58.76,58.73,58.75,99040.0,58.3773,58.4072,58.3773,58.3972,99040.0
2019-03-29 15:45:00,58.76,58.79,58.74,58.76,228800.0,58.4072,58.437,58.3873,58.4072,228800.0
2019-03-29 15:50:00,58.76,58.89,58.76,58.82,423040.0,58.4072,58.5364,58.4072,58.4668,423040.0
2019-03-29 15:55:00,58.83,58.95,58.78,58.82,1538860.0,58.4767,58.596,58.427,58.4668,1538860.0
2019-04-01 09:30:00,59.32,59.68,59.32,59.51,1227240.0,58.9638,59.3216,58.9638,59.1527,1227240.0
2019-04-01 09:35:00,59.49,59.52,59.32,59.37,466880.0,59.1328,59.1626,58.9638,59.0135,466880.0
2019-04-01 09:40:00,59.35,59.58,59.35,59.56,342160.0,58.9936,59.2222,58.9936,59.2024,342160.0
2019-04-01 09:45:00,59.57,59.6,59.52,59.58,263800.0,59.2123,59.2421,59.1626,59.2222,263800.0
2019-04-01 09:50:00,59.59,59.64,59.47,59.47,255420.0,59.2322,59.2819,59.1129,59.1129,255420.0
2019-04-01 09:55:00,59.47,59.66,59.47,59.66,181060.0,59.1129,59.3018,59.1129,59.3018,181060.0
2019-04-01 10:00:00,59.66,59.7,59.58,59.58,174000.0,59.3018,59.3415,59.2222,59.2222,174000.0
2019-04-01 10:05:00,59.6,59.64,59.47,59.51,137360.0,59.2421,59.2819,59.1129,59.1527,137360.0
2019-04-01 10:10:00,59.48,59.48,59.4,59.42,108260.0,59.1228,59.1228,59.0433,59.0632,108260.0
2019-04-01 10:15:00,59.43,59.55,59.43,59.55,117760.0,59.0731,59.1924,59.0731,59.1924,117760.0
2019-04-01 10:20:00,59.55,59.59,59.54,59.56,117000.0,59.1924,59.2322,59.1825,59.2024,117000.0
2019-04-01 10:25:00,59.57,59.6,59.56,59.58,43000.0,59.2123,59.2421,59.2024,59.2222,43000.0
2019-04-01 10:30:00,59.59,59.61,59.52,59.54,120440.0,59.2322,59.2521,59.1626,59.1825,120440.0
2019-04-01 10:35:00,59.56,59.61,59.53,59.6,202440.0,59.2024,59.2521,59.1725,59.2421,202440.0
2019-04-01 10:40:00,59.62,59.65,59.6,59.63,225600.0,59.262,59.2918,59.2421,59.2719,225600.0
2019-04-01 10:45:00,59.62,59.67,59.54,59.6,354260.0,59.262,59.3117,59.1825,59.2421,354260.0
2019-04-01 10:50:00,59.61,59.77,59.57,59.77,331140.0,59.2521,59.4111,59.2123,59.4111,331140.0
2019-04-01 10:55:00,59.76,59.81,59.73,59.78,463540.0,59.4012,59.4509,59.3713,59.421,463540.0
2019-04-01 11:00:00,59.79,59.82,59.74,59.79,339340.0,59.431,59.4608,59.3813,59.431,339340.0
2019-04-01 11:05:00,59.8,59.87,59.79,59.87,527600.0,59.4409,59.5105,59.431,59.5105,527600.0
2019-04-01 11:10:00,59.86,59.91,59.82,59.84,433680.0,59.5006,59.5503,59.4608,59.4807,433680.0
2019-04-01 11:15:00,59.85,59.89,59.8,59.86,150580.0,59.4906,59.5304,59.4409,59.5006,150580.0
2019-04-01 11:20:00,59.87,59.92,59.87,59.9,177820.0,59.5105,59.5602,59.5105,59.5403,177820.0
2019-04-01 11:25:00,59.91,59.96,59.88,59.89,318580.0,59.5503,59.6,59.5204,59.5304,318580.0
2019-04-01 11:30:00,59.87,59.87,59.74,59.77,112240.0,59.5105,59.5105,59.3813,59.4111,112240.0
2019-04-01 11:35:00,59.78,59.78,59.74,59.75,179520.0,59.421,59.421,59.3813,59.3912,179520.0
2019-04-01 11:40:00,59.74,59.82,59.71,59.72,153400.0,59.3813,59.4608,59.3515,59.3614,153400.0
2019-04-01 11:45:00,59.71,59.84,59.7,59.84,82680.0,59.3515,59.4807,59.3415,59.4807,82680.0
2019-04-01 11:50:00,59.83,59.83,59.79,59.81,50000.0,59.4707,59.4707,59.431,59.4509,50000.0
2019-04-01 11:55:00,59.81,59.83,59.79,59.79,44700.0,59.4509,59.4707,59.431,59.431,44700.0
2019-04-01 12:00:00,59.77,59.77,59.65,59.65,123740.0,59.4111,59.4111,59.2918,59.2918,123740.0
2019-04-01 12:05:00,59.67,59.68,59.61,59.68,124800.0,59.3117,59.3216,59.2521,59.3216,124800.0
2019-04-01 12:10:00,59.7,59.72,59.65,59.65,26080.0,59.3415,59.3614,59.2918,59.2918,26080.0
2019-04-01 12:15:00,59.66,59.78,59.66,59.77,46000.0,59.3018,59.421,59.3018,59.4111,46000.0
2019-04-01 12:20:00,59.77,59.79,59.76,59.77,89440.0,59.4111,59.431,59.4012,59.4111,89440.0
2019-04-01 12:25:00,59.76,59.79,59.74,59.78,75080.0,59.4012,59.431,59.3813,59.421,75080.0
2019-04-01 12:30:00,59.79,59.83,59.77,59.83,76120.0,59.431,59.4707,59.4111,59.4707,76120.0
2019-04-01 12:35:00,59.82,59.86,59.82,59.86,32120.0,59.4608,59.5006,59.4608,59.5006,32120.0
2019-04-01 12:40:00,59.86,59.87,59.83,59.85,44040.0,59.5006,59.5105,59.4707,59.4906,44040.0
2019-04-01 12:45:00,59.86,59.86,59.83,59.84,28000.0,59.5006,59.5006,59.4707,59.4807,28000.0
2019-04-01 12:50:00,59.84,59.86,59.84,59.85,48440.0,59.4807,59.5006,59.4807,59.4906,48440.0
2019-04-01 12:55:00,59.86,59.92,59.84,59.91,133700.0,59.5006,59.5602,59.4807,59.5503,133700.0
2019-04-01 13:00:00,59.92,59.95,59.9,59.9,94820.0,59.5602,59.59,59.5403,59.5403,94820.0
2019-04-01 13:05:00,59.88,59.9,59.85,59.87,89280.0,59.5204,59.5403,59.4906,59.5105,89280.0
2019-04-01 13:10:00,59.88,59.88,59.79,59.82,54000.0,59.5204,59.5204,59.431,59.4608,54000.0
2019-04-01 13:15:00,59.83,59.85,59.79,59.84,69280.0,59.4707,59.4906,59.431,59.4807,69280.0
2019-04-01 13:20:00,59.82,59.85,59.82,59.82,50960.0,59.4608,59.4906,59.4608,59.4608,50960.0
2019-04-01 13:25:00,59.8,59.85,59.8,59.85,44340.0,59.4409,59.4906,59.4409,59.4906,44340.0
2019-04-01 13:30:00,59.84,59.87,59.81,59.87,34000.0,59.4807,59.5105,59.4509,59.5105,34000.0
2019-04-01 13:35:00,59.88,59.9,59.86,59.89,63700.0,59.5204,59.5403,59.5006,59.5304,63700.0
2019-04-01 13:40:00,59.89,59.89,59.85,59.87,26000.0,59.5304,59.5304,59.4906,59.5105,26000.0
2019-04-01 13:45:00,59.87,59.93,59.83,59.84,102540.0,59.5105,59.5701,59.4707,59.4807,102540.0
2019-04-01 13:50:00,59.84,59.91,59.84,59.91,80000.0,59.4807,59.5503,59.4807,59.5503,80000.0
2019-04-01 13:55:00,59.91,59.95,59.91,59.95,83860.0,59.5503,59.59,59.5503,59.59,83860.0
2019-04-01 14:00:00,59.95,59.96,59.9,59.93,152780.0,59.59,59.6,59.5403,59.5701,152780.0
2019-04-01 14:05:00,59.93,59.97,59.93,59.95,97080.0,59.5701,59.6099,59.5701,59.59,97080.0
2019-04-01 14:10:00,59.96,59.96,59.84,59.85,223000.0,59.6,59.6,59.4807,59.4906,223000.0
2019-04-01 14:15:00,59.88,59.95,59.86,59.94,135320.0,59.5204,59.59,59.5006,59.5801,135320.0
2019-04-01 14:20:00,59.93,59.98,59.93,59.94,39000.0,59.5701,59.6198,59.5701,59.5801,39000.0
2019-04-01 14:25:00,59.95,59.97,59.89,59.95,144000.0,59.59,59.6099,59.5304,59.59,144000.0
2019-04-01 14:30:00,59.98,60.01,59.92,59.93,124080.0,59.6198,59.6497,59.5602,59.5701,124080.0
2019-04-01 14:35:00,59.94,59.98,59.94,59.97,69720.0,59.5801,59.6198,59.5801,59.6099,69720.0
2019-04-01 14:40:00,59.98,60.0,59.95,59.95,95940.0,59.6198,59.6397,59.59,59.59,95940.0
2019-04-01 14:45:00,59.96,59.97,59.94,59.94,49000.0,59.6,59.6099,59.5801,59.5801,49000.0
2019-04-01 14:50:00,59.94,59.96,59.91,59.92,63440.0,59.5801,59.6,59.5503,59.5602,63440.0
2019-04-01 14:55:00,59.93,60.0,59.93,59.98,101000.0,59.5701,59.6397,59.5701,59.6198,101000.0
2019-04-01 15:00:00,59.97,59.98,59.93,59.93,76100.0,59.6099,59.6198,59.5701,59.5701,76100.0
2019-04-01 15:05:00,59.93,59.95,59.9,59.93,54280.0,59.5701,59.59,59.5403,59.5701,54280.0
2019-04-01 15:10:00,59.93,59.95,59.9,59.94,89580.0,59.5701,59.59,59.5403,59.5801,89580.0
2019-04-01 15:15:00,59.95,59.95,59.89,59.95,118340.0,59.59,59.59,59.5304,59.59,118340.0
2019-04-01 15:20:00,59.94,59.96,59.91,59.93,155760.0,59.5801,59.6,59.5503,59.5701,155760.0
2019-04-01 15:25:00,59.92,59.92,59.89,59.89,116400.0,59.5602,59.5602,59.5304,59.5304,116400.0
2019-04-01 15:30:00,59.9,59.91,59.85,59.86,164540.0,59.5403,59.5503,59.4906,59.5006,164540.0
2019-04-01 15:35:00,59.87,59.91,59.83,59.91,177480.0,59.5105,59.5503,59.4707,59.5503,177480.0
2019-04-01 15:40:00,59.92,59.94,59.87,59.92,185240.0,59.5602,59.5801,59.5105,59.5602,185240.0
2019-04-01 15:45:00,59.92,59.94,59.83,59.83,431740.0,59.5602,59.5801,59.4707,59.4707,431740.0
2019-04-01 15:50:00,59.82,59.88,59.79,59.87,409840.0,59.4608,59.5204,59.431,59.5105,409840.0
2019-04-01 15:55:00,59.88,59.96,59.87,59.96,1010080.0,59.5204,59.6,59.5105,59.6,1010080.0
2019-04-02 09:30:00,60.0,60.09,59.89,59.93,728940.0,59.6397,59.7292,59.5304,59.5701,728940.0
2019-04-02 09:35:00,59.94,60.03,59.91,59.97,180900.0,59.5801,59.6695,59.5503,59.6099,180900.0
2019-04-02 09:40:00,59.95,59.95,59.75,59.8,257500.0,59.59,59.59,59.3912,59.4409,257500.0
2019-04-02 09:45:00,59.77,59.79,59.65,59.77,290660.0,59.4111,59.431,59.2918,59.4111,290660.0
2019-04-02 09:50:00,59.77,59.85,59.7,59.73,189660.0,59.4111,59.4906,59.3415,59.3713,189660.0
2019-04-02 09:55:00,59.71,59.74,59.56,59.74,392240.0,59.3515,59.3813,59.2024,59.3813,392240.0
2019-04-02 10:00:00,59.74,59.74,59.62,59.74,208780.0,59.3813,59.3813,59.262,59.3813,208780.0
2019-04-02 10:05:00,59.71,59.85,59.71,59.8,133700.0,59.3515,59.4906,59.3515,59.4409,133700.0
2019-04-02 10:10:00,59.82,59.85,59.78,59.81,123580.0,59.4608,59.4906,59.421,59.4509,123580.0
2019-04-02 10:15:00,59.81,59.84,59.78,59.82,110060.0,59.4509,59.4807,59.421,59.4608,110060.0
2019-04-02 10:20:00,59.82,59.87,59.77,59.87,65600.0,59.4608,59.5105,59.4111,59.5105,65600.0
2019-04-02 10:25:00,59.89,59.94,59.87,59.93,107280.0,59.5304,59.5801,59.5105,59.5701,107280.0
2019-04-02 10:30:00,59.94,59.99,59.92,59.95,159680.0,59.5801,59.6298,59.5602,59.59,159680.0
2019-04-02 10:35:00,59.96,60.0,59.91,60.0,113280.0,59.6,59.6397,59.5503,59.6397,113280.0
2019-04-02 10:40:00,60.01,60.02,59.92,59.96,84000.0,59.6497,59.6596,59.5602,59.6,84000.0
2019-04-02 10:45:00,59.98,60.02,59.98,60.0,55640.0,59.6198,59.6596,59.6198,59.6397,55640.0
2019-04-02 10:50:00,60.0,60.03,59.95,59.95,212520.0,59.6397,59.6695,59.59,59.59,212520.0
2019-04-02 10:55:00,59.96,60.02,59.94,60.02,142640.0,59.6,59.6596,59.5801,59.6596,142640.0
2019-04-02 11:00:00,60.01,60.02,59.88,59.88,69400.0,59.6497,59.6596,59.5204,59.5204,69400.0
2019-04-02 11:05:00,59.88,59.91,59.83,59.85,67840.0,59.5204,59.5503,59.4707,59.4906,67840.0
2019-04-02 11:10:00,59.84,59.88,59.82,59.87,66860.0,59.4807,59.5204,59.4608,59.5105,66860.0
2019-04-02 11:15:00,59.85,59.92,59.85,59.86,24000.0,59.4906,59.5602,59.4906,59.5006,24000.0
2019-04-02 11:20:00,59.88,59.93,59.88,59.93,44640.0,59.5204,59.5701,59.5204,59.5701,44640.0
2019-04-02 11:25:00,59.93,59.95,59.91,59.94,51380.0,59.5701,59.59,59.5503,59.5801,51380.0
2019-04-02 11:30:00,59.94,59.97,59.93,59.93,42000.0,59.5801,59.6099,59.5701,59.5701,42000.0
2019-04-02 11:35:00,59.93,59.95,59.88,59.9,53000.0,59.5701,59.59,59.5204,59.5403,53000.0
2019-04-02 11:40:00,59.9,59.9,59.84,59.86,27480.0,59.5403,59.5403,59.4807,59.5006,27480.0
2019-04-02 11:45:00,59.86,59.91,59.86,59.9,58140.0,59.5006,59.5503,59.5006,59.5403,58140.0
2019-04-02 11:50:00,59.91,59.91,59.87,59.87,31200.0,59.5503,59.5503,59.5105,59.5105,31200.0
2019-04-02 11:55:00,59.87,59.89,59.85,59.89,16800.0,59.5105,59.5304,59.4906,59.5304,16800.0
2019-04-02 12:00:00,59.88,59.91,59.88,59.9,24000.0,59.5204,59.5503,59.5204,59.5403,24000.0
2019-04-02 12:05:00,59.89,59.92,59.88,59.9,70960.0,59.5304,59.5602,59.5204,59.5403,70960.0
2019-04-02 12:10:00,59.88,59.89,59.87,59.87,23420.0,59.5204,59.5304,59.5105,59.5105,23420.0
2019-04-02 12:15:00,59.89,59.89,59.85,59.87,106620.0,59.5304,59.5304,59.4906,59.5105,106620.0
2019-04-02 12:20:00,59.86,59.89,59.85,59.87,46800.0,59.5006,59.5304,59.4906,59.5105,46800.0
2019-04-02 12:25:00,59.87,59.9,59.86,59.89,79460.0,59.5105,59.5403,59.5006,59.5304,79460.0
2019-04-02 12:30:00,59.9,59.92,59.9,59.9,81260.0,59.5403,59.5602,59.5403,59.5403,81260.0
2019-04-02 12:35:00,59.9,59.98,59.89,59.98,69580.0,59.5403,59.6198,59.5304,59.6198,69580.0
2019-04-02 12:40:00,59.99,60.0,59.94,59.95,24000.0,59.6298,59.6397,59.5801,59.59,24000.0
2019-04-02 12:45:00,59.95,59.97,59.94,59.97,47200.0,59.59,59.6099,59.5801,59.6099,47200.0
2019-04-02 12:50:00,59.98,60.0,59.94,60.0,58420.0,59.6198,59.6397,59.5801,59.6397,58420.0
2019-04-02 12:55:00,59.95,60.0,59.95,60.0,61780.0,59.59,59.6397,59.59,59.6397,61780.0
2019-04-02 13:00:00,60.0,60.05,59.98,60.05,98720.0,59.6397,59.6894,59.6198,59.6894,98720.0
2019-04-02 13:05:00,60.04,60.08,60.03,60.07,62020.0,59.6795,59.7192,59.6695,59.7093,62020.0
2019-04-02 13:10:00,60.07,60.08,60.03,60.08,40460.0,59.7093,59.7192,59.6695,59.7192,40460.0
2019-04-02 13:15:00,60.05,60.08,60.05,60.06,70480.0,59.6894,59.7192,59.6894,59.6994,70480.0
2019-04-02 13:20:00,60.07,60.11,60.07,60.1,202780.0,59.7093,59.7491,59.7093,59.7391,202780.0
2019-04-02 13:25:00,60.1,60.13,60.07,60.13,81000.0,59.7391,59.7689,59.7093,59.7689,81000.0
2019-04-02 13:30:00,60.12,60.14,60.11,60.13,84000.0,59.759,59.7789,59.7491,59.7689,84000.0
2019-04-02 13:35:00,60.13,60.15,60.1,60.14,76000.0,59.7689,59.7888,59.7391,59.7789,76000.0
2019-04-02 13:40:00,60.15,60.16,60.14,60.14,52800.0,59.7888,59.7988,59.7789,59.7789,52800.0
2019-04-02 13:45:00,60.13,60.16,60.13,60.15,66000.0,59.7689,59.7988,59.7689,59.7888,66000.0
2019-04-02 13:50:00,60.16,60.17,60.14,60.17,107680.0,59.7988,59.8087,59.7789,59.8087,107680.0
2019-04-02 13:55:00,60.16,60.17,60.13,60.13,40000.0,59.7988,59.8087,59.7689,59.7689,40000.0
2019-04-02 14:00:00,60.14,60.15,60.1,60.12,56200.0,59.7789,59.7888,59.7391,59.759,56200.0
2019-04-02 14:05:00,60.12,60.13,60.1,60.1,131680.0,59.759,59.7689,59.7391,59.7391,131680.0
2019-04-02 14:10:00,60.1,60.15,60.1,60.12,40000.0,59.7391,59.7888,59.7391,59.759,40000.0
2019-04-02 14:15:00,60.12,60.16,60.11,60.13,92000.0,59.759,59.7988,59.7491,59.7689,92000.0
2019-04-02 14:20:00,60.12,60.14,60.11,60.12,61480.0,59.759,59.7789,59.7491,59.759,61480.0
2019-04-02 14:25:00,60.14,60.16,60.14,60.16,64600.0,59.7789,59.7988,59.7789,59.7988,64600.0
2019-04-02 14:30:00,60.16,60.2,60.16,60.2,96840.0,59.7988,59.8385,59.7988,59.8385,96840.0
2019-04-02 14:35:00,60.2,60.21,60.19,60.21,50560.0,59.8385,59.8485,59.8286,59.8485,50560.0
2019-04-02 14:40:00,60.2,60.22,60.2,60.22,36000.0,59.8385,59.8584,59.8385,59.8584,36000.0
2019-04-02 14:45:00,60.22,60.24,60.22,60.22,30000.0,59.8584,59.8783,59.8584,59.8584,30000.0
2019-04-02 14:50:00,60.22,60.24,60.19,60.2,40060.0,59.8584,59.8783,59.8286,59.8385,40060.0
2019-04-02 14:55:00,60.2,60.21,60.19,60.21,77360.0,59.8385,59.8485,59.8286,59.8485,77360.0
2019-04-02 15:00:00,60.21,60.23,60.2,60.21,94200.0,59.8485,59.8683,59.8385,59.8485,94200.0
2019-04-02 15:05:00,60.2,60.21,60.17,60.17,80100.0,59.8385,59.8485,59.8087,59.8087,80100.0
2019-04-02 15:10:00,60.18,60.19,60.15,60.18,74740.0,59.8186,59.8286,59.7888,59.8186,74740.0
2019-04-02 15:15:00,60.18,60.22,60.18,60.22,84000.0,59.8186,59.8584,59.8186,59.8584,84000.0
2019-04-02 15:20:00,60.22,60.23,60.19,60.22,92080.0,59.8584,59.8683,59.8286,59.8584,92080.0
2019-04-02 15:25:00,60.21,60.21,60.18,60.21,102100.0,59.8485,59.8485,59.8186,59.8485,102100.0
2019-04-02 15:30:00,60.21,60.27,60.21,60.26,211560.0,59.8485,59.9081,59.8485,59.8982,211560.0
2019-04-02 15:35:00,60.26,60.27,60.22,60.24,100560.0,59.8982,59.9081,59.8584,59.8783,100560.0
2019-04-02 15:40:00,60.23,60.25,60.21,60.25,117580.0,59.8683,59.8882,59.8485,59.8882,117580.0
2019-04-02 15:45:00,60.23,60.27,60.21,60.25,243020.0,59.8683,59.9081,59.8485,59.8882,243020.0
2019-04-02 15:50:00,60.24,60.28,60.21,60.28,325340.0,59.8783,59.918,59.8485,59.918,325340.0
2019-04-02 15:55:00,60.28,60.29,60.23,60.26,550480.0,59.918,59.928,59.8683,59.8982,550480.0
2019-04-03 09:30:00,60.64,60.7,60.35,60.39,746880.0,60.2759,60.3355,59.9876,60.0274,746880.0
2019-04-03 09:35:00,60.41,60.49,60.25,60.48,314420.0,60.0473,60.1268,59.8882,60.1168,314420.0
2019-04-03 09:40:00,60.5,60.51,60.42,60.49,176880.0,60.1367,60.1467,60.0572,60.1268,176880.0
2019-04-03 09:45:00,60.49,60.52,60.42,60.43,202020.0,60.1268,60.1566,60.0572,60.0671,202020.0
2019-04-03 09:50:00,60.43,60.43,60.31,60.4,155180.0,60.0671,60.0671,59.9479,60.0373,155180.0
2019-04-03 09:55:00,60.4,60.5,60.4,60.46,131120.0,60.0373,60.1367,60.0373,60.097,131120.0
2019-04-03 10:00:00,60.45,60.49,60.38,60.4,287360.0,60.087,60.1268,60.0174,60.0373,287360.0
2019-04-03 10:05:00,60.4,60.5,60.38,60.5,99000.0,60.0373,60.1367,60.0174,60.1367,99000.0
2019-04-03 10:10:00,60.52,60.52,60.46,60.5,141900.0,60.1566,60.1566,60.097,60.1367,141900.0
2019-04-03 10:15:00,60.49,60.52,60.47,60.5,140160.0,60.1268,60.1566,60.1069,60.1367,140160.0
2019-04-03 10:20:00,60.52,60.6,60.52,60.59,147460.0,60.1566,60.2361,60.1566,60.2262,147460.0
2019-04-03 10:25:00,60.61,60.65,60.59,60.64,135360.0,60.2461,60.2858,60.2262,60.2759,135360.0
2019-04-03 10:30:00,60.63,60.71,60.6,60.7,112480.0,60.2659,60.3455,60.2361,60.3355,112480.0
2019-04-03 10:35:00,60.71,60.75,60.68,60.73,257820.0,60.3455,60.3852,60.3156,60.3653,257820.0
2019-04-03 10:40:00,60.74,60.75,60.69,60.74,169840.0,60.3753,60.3852,60.3256,60.3753,169840.0
2019-04-03 10:45:00,60.74,60.76,60.69,60.72,203560.0,60.3753,60.3952,60.3256,60.3554,203560.0
2019-04-03 10:50:00,60.73,60.78,60.73,60.75,173700.0,60.3653,60.415,60.3653,60.3852,173700.0
2019-04-03 10:55:00,60.76,60.84,60.76,60.84,144780.0,60.3952,60.4747,60.3952,60.4747,144780.0
2019-04-03 11:00:00,60.85,60.97,60.84,60.93,417680.0,60.4846,60.6039,60.4747,60.5641,417680.0
2019-04-03 11:05:00,60.95,61.02,60.94,61.02,181420.0,60.584,60.6536,60.5741,60.6536,181420.0
2019-04-03 11:10:00,61.02,61.03,60.89,60.9,143460.0,60.6536,60.6635,60.5244,60.5343,143460.0
2019-04-03 11:15:00,60.89,60.91,60.87,60.89,100000.0,60.5244,60.5443,60.5045,60.5244,100000.0
2019-04-03 11:20:00,60.89,60.91,60.87,60.89,85320.0,60.5244,60.5443,60.5045,60.5244,85320.0
2019-04-03 11:25:00,60.89,60.92,60.87,60.89,110000.0,60.5244,60.5542,60.5045,60.5244,110000.0
2019-04-03 11:30:00,60.9,60.93,60.89,60.92,83960.0,60.5343,60.5641,60.5244,60.5542,83960.0
2019-04-03 11:35:00,60.92,60.92,60.9,60.91,74500.0,60.5542,60.5542,60.5343,60.5443,74500.0
2019-04-03 11:40:00,60.91,60.91,60.87,60.87,94000.0,60.5443,60.5443,60.5045,60.5045,94000.0
2019-04-03 11:45:00,60.88,60.88,60.84,60.84,89880.0,60.5144,60.5144,60.4747,60.4747,89880.0
2019-04-03 11:50:00,60.84,60.95,60.81,60.92,65000.0,60.4747,60.584,60.4449,60.5542,65000.0
2019-04-03 11:55:00,60.91,60.91,60.86,60.89,74000.0,60.5443,60.5443,60.4946,60.5244,74000.0
2019-04-03 12:00:00,60.89,60.95,60.89,60.92,68100.0,60.5244,60.584,60.5244,60.5542,68100.0
2019-04-03 12:05:00,60.94,60.96,60.93,60.93,36820.0,60.5741,60.594,60.5641,60.5641,36820.0
2019-04-03 12:10:00,60.92,60.94,60.92,60.93,45800.0,60.5542,60.5741,60.5542,60.5641,45800.0
2019-04-03 12:15:00,60.91,60.96,60.91,60.95,62980.0,60.5443,60.594,60.5443,60.584,62980.0
2019-04-03 12:20:00,60.96,60.96,60.91,60.92,34720.0,60.594,60.594,60.5443,60.5542,34720.0
2019-04-03 12:25:00,60.92,60.92,60.9,60.9,30000.0,60.5542,60.5542,60.5343,60.5343,30000.0
2019-04-03 12:30:00,60.9,60.91,60.84,60.85,79380.0,60.5343,60.5443,60.4747,60.4846,79380.0
2019-04-03 12:35:00,60.85,60.86,60.81,60.84,80220.0,60.4846,60.4946,60.4449,60.4747,80220.0
2019-04-03 12:40:00,60.84,60.86,60.8,60.8,48400.0,60.4747,60.4946,60.4349,60.4349,48400.0
2019-04-03 12:45:00,60.79,60.84,60.79,60.83,40000.0,60.425,60.4747,60.425,60.4647,40000.0
2019-04-03 12:50:00,60.85,60.88,60.83,60.83,97500.0,60.4846,60.5144,60.4647,60.4647,97500.0
2019-04-03 12:55:00,60.83,60.85,60.82,60.83,62120.0,60.4647,60.4846,60.4548,60.4647,62120.0
2019-04-03 13:00:00,60.82,60.87,60.8,60.83,52160.0,60.4548,60.5045,60.4349,60.4647,52160.0
2019-04-03 13:05:00,60.83,60.86,60.79,60.79,71460.0,60.4647,60.4946,60.425,60.425,71460.0
2019-04-03 13:10:00,60.79,60.79,60.72,60.72,123920.0,60.425,60.425,60.3554,60.3554,123920.0
2019-04-03 13:15:00,60.71,60.75,60.67,60.67,107000.0,60.3455,60.3852,60.3057,60.3057,107000.0
2019-04-03 13:20:00,60.68,60.68,60.58,60.6,271840.0,60.3156,60.3156,60.2162,60.2361,271840.0
2019-04-03 13:25:00,60.6,60.65,60.59,60.65,79000.0,60.2361,60.2858,60.2262,60.2858,79000.0
2019-04-03 13:30:00,60.63,60.63,60.59,60.6,226460.0,60.2659,60.2659,60.2262,60.2361,226460.0
2019-04-03 13:35:00,60.6,60.66,60.6,60.61,52000.0,60.2361,60.2958,60.2361,60.2461,52000.0
2019-04-03 13:40:00,60.62,60.62,60.56,60.6,69880.0,60.256,60.256,60.1964,60.2361,69880.0
2019-04-03 13:45:00,60.58,60.61,60.58,60.59,68000.0,60.2162,60.2461,60.2162,60.2262,68000.0
2019-04-03 13:50:00,60.6,60.6,60.4,60.46,269760.0,60.2361,60.2361,60.0373,60.097,269760.0
2019-04-03 13:55:00,60.46,60.51,60.38,60.4,315200.0,60.097,60.1467,60.0174,60.0373,315200.0
2019-04-03 14:00:00,60.39,60.48,60.37,60.45,78000.0,60.0274,60.1168,60.0075,60.087,78000.0
2019-04-03 14:05:00,60.47,60.56,60.47,60.54,93320.0,60.1069,60.1964,60.1069,60.1765,93320.0
2019-04-03 14:10:00,60.53,60.58,60.51,60.52,98160.0,60.1665,60.2162,60.1467,60.1566,98160.0
2019-04-03 14:15:00,60.51,60.56,60.5,60.52,101660.0,60.1467,60.1964,60.1367,60.1566,101660.0
2019-04-03 14:20:00,60.52,60.57,60.52,60.57,59000.0,60.1566,60.2063,60.1566,60.2063,59000.0
2019-04-03 14:25:00,60.58,60.59,60.53,60.53,109000.0,60.2162,60.2262,60.1665,60.1665,109000.0
2019-04-03 14:30:00,60.54,60.54,60.51,60.53,80000.0,60.1765,60.1765,60.1467,60.1665,80000.0
2019-04-03 14:35:00,60.54,60.55,60.47,60.48,90820.0,60.1765,60.1864,60.1069,60.1168,90820.0
2019-04-03 14:40:00,60.47,60.51,60.46,60.51,106300.0,60.1069,60.1467,60.097,60.1467,106300.0
2019-04-03 14:45:00,60.51,60.51,60.48,60.5,62620.0,60.1467,60.1467,60.1168,60.1367,62620.0
2019-04-03 14:50:00,60.48,60.55,60.48,60.54,110780.0,60.1168,60.1864,60.1168,60.1765,110780.0
2019-04-03 14:55:00,60.55,60.56,60.54,60.54,51580.0,60.1864,60.1964,60.1765,60.1765,51580.0
2019-04-03 15:00:00,60.53,60.58,60.53,60.57,107600.0,60.1665,60.2162,60.1665,60.2063,107600.0
2019-04-03 15:05:00,60.56,60.56,60.51,60.51,78780.0,60.1964,60.1964,60.1467,60.1467,78780.0
2019-04-03 15:10:00,60.5,60.53,60.43,60.53,98120.0,60.1367,60.1665,60.0671,60.1665,98120.0
2019-04-03 15:15:00,60.51,60.53,60.48,60.48,122980.0,60.1467,60.1665,60.1168,60.1168,122980.0
2019-04-03 15:20:00,60.48,60.5,60.44,60.5,106060.0,60.1168,60.1367,60.0771,60.1367,106060.0
2019-04-03 15:25:00,60.48,60.52,60.46,60.52,164460.0,60.1168,60.1566,60.097,60.1566,164460.0
2019-04-03 15:30:00,60.48,60.52,60.48,60.52,101600.0,60.1168,60.1566,60.1168,60.1566,101600.0
2019-04-03 15:35:00,60.51,60.58,60.51,60.55,141680.0,60.1467,60.2162,60.1467,60.1864,141680.0
2019-04-03 15:40:00,60.56,60.62,60.55,60.56,163780.0,60.1964,60.256,60.1864,60.1964,163780.0
2019-04-03 15:45:00,60.53,60.54,60.49,60.53,194620.0,60.1665,60.1765,60.1268,60.1665,194620.0
2019-04-03 15:50:00,60.54,60.55,60.5,60.5,353900.0,60.1765,60.1864,60.1367,60.1367,353900.0
2019-04-03 15:55:00,60.51,60.57,60.51,60.52,719080.0,60.1467,60.2063,60.1467,60.1566,719080.0
2019-04-04 09:30:00,60.56,60.61,60.45,60.57,573220.0,60.1964,60.2461,60.087,60.2063,573220.0
2019-04-04 09:35:00,60.58,60.95,60.58,60.93,496620.0,60.2162,60.584,60.2162,60.5641,496620.0
2019-04-04 09:40:00,60.92,60.98,60.82,60.85,293480.0,60.5542,60.6138,60.4548,60.4846,293480.0
2019-04-04 09:45:00,60.85,61.0,60.85,60.93,198140.0,60.4846,60.6337,60.4846,60.5641,198140.0
2019-04-04 09:50:00,60.96,61.02,60.8,60.88,318980.0,60.594,60.6536,60.4349,60.5144,318980.0
2019-04-04 09:55:00,60.9,60.98,60.9,60.93,234000.0,60.5343,60.6138,60.5343,60.5641,234000.0
2019-04-04 10:00:00,60.95,60.99,60.91,60.97,102920.0,60.584,60.6238,60.5443,60.6039,102920.0
2019-04-04 10:05:00,60.96,60.98,60.92,60.93,86340.0,60.594,60.6138,60.5542,60.5641,86340.0
2019-04-04 10:10:00,60.94,60.99,60.88,60.95,135820.0,60.5741,60.6238,60.5144,60.584,135820.0
2019-04-04 10:15:00,60.94,60.96,60.81,60.85,159300.0,60.5741,60.594,60.4449,60.4846,159300.0
2019-04-04 10:20:00,60.84,60.85,60.67,60.74,140540.0,60.4747,60.4846,60.3057,60.3753,140540.0
2019-04-04 10:25:00,60.76,60.83,60.7,60.77,139260.0,60.3952,60.4647,60.3355,60.4051,139260.0
2019-04-04 10:30:00,60.77,60.77,60.64,60.68,217300.0,60.4051,60.4051,60.2759,60.3156,217300.0
2019-04-04 10:35:00,60.71,60.86,60.7,60.85,107560.0,60.3455,60.4946,60.3355,60.4846,107560.0
2019-04-04 10:40:00,60.86,60.88,60.81,60.85,103620.0,60.4946,60.5144,60.4449,60.4846,103620.0
2019-04-04 10:45:00,60.88,60.97,60.88,60.94,167200.0,60.5144,60.6039,60.5144,60.5741,167200.0
2019-04-04 10:50:00,60.95,61.0,60.94,60.98,142780.0,60.584,60.6337,60.5741,60.6138,142780.0
2019-04-04 10:55:00,60.97,60.99,60.9,60.92,75060.0,60.6039,60.6238,60.5343,60.5542,75060.0
2019-04-04 11:00:00,60.92,60.93,60.81,60.85,163980.0,60.5542,60.5641,60.4449,60.4846,163980.0
2019-04-04 11:05:00,60.81,60.9,60.8,60.86,150840.0,60.4449,60.5343,60.4349,60.4946,150840.0
2019-04-04 11:10:00,60.85,60.88,60.77,60.77,81060.0,60.4846,60.5144,60.4051,60.4051,81060.0
2019-04-04 11:15:00,60.78,60.79,60.73,60.79,100540.0,60.415,60.425,60.3653,60.425,100540.0
2019-04-04 11:20:00,60.78,60.83,60.73,60.83,45000.0,60.415,60.4647,60.3653,60.4647,45000.0
2019-04-04 11:25:00,60.81,60.84,60.76,60.79,90520.0,60.4449,60.4747,60.3952,60.425,90520.0
2019-04-04 11:30:00,60.79,60.87,60.79,60.85,72740.0,60.425,60.5045,60.425,60.4846,72740.0
2019-04-04 11:35:00,60.86,60.94,60.86,60.94,72380.0,60.4946,60.5741,60.4946,60.5741,72380.0
2019-04-04 11:40:00,60.94,60.97,60.92,60.96,159120.0,60.5741,60.6039,60.5542,60.594,159120.0
2019-04-04 11:45:00,60.95,61.0,60.91,60.91,131200.0,60.584,60.6337,60.5443,60.5443,131200.0
2019-04-04 11:50:00,60.91,60.91,60.88,60.88,20000.0,60.5443,60.5443,60.5144,60.5144,20000.0
2019-04-04 11:55:00,60.84,60.9,60.84,60.86,72460.0,60.4747,60.5343,60.4747,60.4946,72460.0
2019-04-04 12:00:00,60.85,60.87,60.83,60.84,52000.0,60.4846,60.5045,60.4647,60.4747,52000.0
2019-04-04 12:05:00,60.84,60.93,60.84,60.9,117400.0,60.4747,60.5641,60.4747,60.5343,117400.0
2019-04-04 12:10:00,60.89,60.89,60.86,60.86,60420.0,60.5244,60.5244,60.4946,60.4946,60420.0
2019-04-04 12:15:00,60.82,60.83,60.73,60.76,79000.0,60.4548,60.4647,60.3653,60.3952,79000.0
2019-04-04 12:20:00,60.77,60.83,60.76,60.81,129400.0,60.4051,60.4647,60.3952,60.4449,129400.0
2019-04-04 12:25:00,60.82,60.85,60.7,60.81,373200.0,60.4548,60.4846,60.3355,60.4449,373200.0
2019-04-04 12:30:00,60.78,60.81,60.69,60.69,141080.0,60.415,60.4449,60.3256,60.3256,141080.0
2019-04-04 12:35:00,60.71,60.73,60.6,60.66,169360.0,60.3455,60.3653,60.2361,60.2958,169360.0
2019-04-04 12:40:00,60.67,60.72,60.62,60.66,111620.0,60.3057,60.3554,60.256,60.2958,111620.0
2019-04-04 12:45:00,60.62,60.72,60.59,60.72,224460.0,60.256,60.3554,60.2262,60.3554,224460.0
2019-04-04 12:50:00,60.71,60.77,60.71,60.77,92440.0,60.3455,60.4051,60.3455,60.4051,92440.0
2019-04-04 12:55:00,60.77,60.82,60.76,60.8,97420.0,60.4051,60.4548,60.3952,60.4349,97420.0
2019-04-04 13:00:00,60.81,60.88,60.81,60.87,68300.0,60.4449,60.5144,60.4449,60.5045,68300.0
2019-04-04 13:05:00,60.9,60.98,60.88,60.93,137100.0,60.5343,60.6138,60.5144,60.5641,137100.0
2019-04-04 13:10:00,60.92,60.94,60.89,60.93,34000.0,60.5542,60.5741,60.5244,60.5641,34000.0
2019-04-04 13:15:00,60.91,60.98,60.91,60.94,94160.0,60.5443,60.6138,60.5443,60.5741,94160.0
2019-04-04 13:20:00,60.95,60.95,60.91,60.93,46260.0,60.584,60.584,60.5443,60.5641,46260.0
2019-04-04 13:25:00,60.91,60.92,60.9,60.91,22060.0,60.5443,60.5542,60.5343,60.5443,22060.0
2019-04-04 13:30:00,60.91,60.93,60.89,60.89,30260.0,60.5443,60.5641,60.5244,60.5244,30260.0
2019-04-04 13:35:00,60.9,60.9,60.86,60.86,34000.0,60.5343,60.5343,60.4946,60.4946,34000.0
2019-04-04 13:40:00,60.87,60.87,60.83,60.85,38240.0,60.5045,60.5045,60.4647,60.4846,38240.0
2019-04-04 13:45:00,60.85,60.89,60.84,60.84,32000.0,60.4846,60.5244,60.4747,60.4747,32000.0
2019-04-04 13:50:00,60.85,60.92,60.85,60.92,48000.0,60.4846,60.5542,60.4846,60.5542,48000.0
2019-04-04 13:55:00,60.9,60.93,60.89,60.93,26000.0,60.5343,60.5641,60.5244,60.5641,26000.0
2019-04-04 14:00:00,60.9,60.9,60.88,60.9,36000.0,60.5343,60.5343,60.5144,60.5343,36000.0
2019-04-04 14:05:00,60.89,60.93,60.87,60.89,43040.0,60.5244,60.5641,60.5045,60.5244,43040.0
2019-04-04 14:10:00,60.89,60.97,60.88,60.97,73500.0,60.5244,60.6039,60.5144,60.6039,73500.0
2019-04-04 14:15:00,60.95,60.96,60.92,60.92,44000.0,60.584,60.594,60.5542,60.5542,44000.0
2019-04-04 14:20:00,60.93,60.96,60.93,60.96,70180.0,60.5641,60.594,60.5641,60.594,70180.0
2019-04-04 14:25:00,60.96,60.97,60.92,60.93,81940.0,60.594,60.6039,60.5542,60.5641,81940.0
2019-04-04 14:30:00,60.94,60.94,60.89,60.9,60100.0,60.5741,60.5741,60.5244,60.5343,60100.0
2019-04-04 14:35:00,60.89,60.94,60.89,60.93,50080.0,60.5244,60.5741,60.5244,60.5641,50080.0
2019-04-04 14:40:00,60.93,60.94,60.91,60.94,37800.0,60.5641,60.5741,60.5443,60.5741,37800.0
2019-04-04 14:45:00,60.93,60.96,60.9,60.96,50000.0,60.5641,60.594,60.5343,60.594,50000.0
2019-04-04 14:50:00,60.95,60.99,60.94,60.99,108320.0,60.584,60.6238,60.5741,60.6238,108320.0
2019-04-04 14:55:00,60.97,60.99,60.96,60.99,93860.0,60.6039,60.6238,60.594,60.6238,93860.0
2019-04-04 15:00:00,61.0,61.0,60.89,60.89,175520.0,60.6337,60.6337,60.5244,60.5244,175520.0
2019-04-04 15:05:00,60.88,60.91,60.83,60.85,208740.0,60.5144,60.5443,60.4647,60.4846,208740.0
2019-04-04 15:10:00,60.84,60.88,60.82,60.84,127760.0,60.4747,60.5144,60.4548,60.4747,127760.0
2019-04-04 15:15:00,60.85,60.85,60.81,60.82,54000.0,60.4846,60.4846,60.4449,60.4548,54000.0
2019-04-04 15:20:00,60.84,60.84,60.75,60.76,90000.0,60.4747,60.4747,60.3852,60.3952,90000.0
2019-04-04 15:25:00,60.76,60.79,60.74,60.76,98400.0,60.3952,60.425,60.3753,60.3952,98400.0
2019-04-04 15:30:00,60.79,60.85,60.79,60.85,110000.0,60.425,60.4846,60.425,60.4846,110000.0
2019-04-04 15:35:00,60.87,60.94,60.83,60.93,152760.0,60.5045,60.5741,60.4647,60.5641,152760.0
2019-04-04 15:40:00,60.92,60.92,60.85,60.89,196660.0,60.5542,60.5542,60.4846,60.5244,196660.0
2019-04-04 15:45:00,60.9,60.9,60.87,60.9,135480.0,60.5343,60.5343,60.5045,60.5343,135480.0
2019-04-04 15:50:00,60.9,60.95,60.87,60.95,282680.0,60.5343,60.584,60.5045,60.584,282680.0
2019-04-04 15:55:00,60.97,61.03,60.9,60.97,748480.0,60.6039,60.6635,60.5343,60.6039,748480.0
2019-04-05 09:30:00,60.96,61.02,60.75,60.86,1076960.0,60.594,60.6536,60.3852,60.4946,1076960.0
2019-04-05 09:35:00,60.84,60.94,60.65,60.69,409820.0,60.4747,60.5741,60.2858,60.3256,409820.0
2019-04-05 09:40:00,60.69,60.76,60.62,60.73,290620.0,60.3256,60.3952,60.256,60.3653,290620.0
2019-04-05 09:45:00,60.75,60.94,60.73,60.93,463180.0,60.3852,60.5741,60.3653,60.5641,463180.0
2019-04-05 09:50:00,60.93,60.93,60.74,60.89,361820.0,60.5641,60.5641,60.3753,60.5244,361820.0
2019-04-05 09:55:00,60.9,60.92,60.84,60.9,187200.0,60.5343,60.5542,60.4747,60.5343,187200.0
2019-04-05 10:00:00,60.89,60.94,60.87,60.92,250300.0,60.5244,60.5741,60.5045,60.5542,250300.0
2019-04-05 10:05:00,60.92,60.96,60.89,60.91,115820.0,60.5542,60.594,60.5244,60.5443,115820.0
2019-04-05 10:10:00,60.92,60.96,60.86,60.91,373320.0,60.5542,60.594,60.4946,60.5443,373320.0
2019-04-05 10:15:00,60.92,60.93,60.85,60.85,69800.0,60.5542,60.5641,60.4846,60.4846,69800.0
2019-04-05 10:20:00,60.85,60.9,60.85,60.85,55000.0,60.4846,60.5343,60.4846,60.4846,55000.0
2019-04-05 10:25:00,60.87,60.87,60.76,60.8,158520.0,60.5045,60.5045,60.3952,60.4349,158520.0
2019-04-05 10:30:00,60.81,60.86,60.81,60.82,43000.0,60.4449,60.4946,60.4449,60.4548,43000.0
2019-04-05 10:35:00,60.82,60.83,60.76,60.79,68740.0,60.4548,60.4647,60.3952,60.425,68740.0
2019-04-05 10:40:00,60.79,60.81,60.7,60.72,84100.0,60.425,60.4449,60.3355,60.3554,84100.0
2019-04-05 10:45:00,60.72,60.78,60.72,60.78,68000.0,60.3554,60.415,60.3554,60.415,68000.0
2019-04-05 10:50:00,60.79,60.87,60.79,60.87,138500.0,60.425,60.5045,60.425,60.5045,138500.0
2019-04-05 10:55:00,60.87,60.9,60.83,60.85,81580.0,60.5045,60.5343,60.4647,60.4846,81580.0
2019-04-05 11:00:00,60.87,60.9,60.83,60.88,58460.0,60.5045,60.5343,60.4647,60.5144,58460.0
2019-04-05 11:05:00,60.89,60.9,60.79,60.8,49080.0,60.5244,60.5343,60.425,60.4349,49080.0
2019-04-05 11:10:00,60.82,60.85,60.8,60.82,62740.0,60.4548,60.4846,60.4349,60.4548,62740.0
2019-04-05 11:15:00,60.81,60.83,60.75,60.75,86000.0,60.4449,60.4647,60.3852,60.3852,86000.0
2019-04-05 11:20:00,60.76,60.81,60.75,60.79,49700.0,60.3952,60.4449,60.3852,60.425,49700.0
2019-04-05 11:25:00,60.78,60.81,60.74,60.81,68000.0,60.415,60.4449,60.3753,60.4449,68000.0
2019-04-05 11:30:00,60.8,60.81,60.75,60.78,66920.0,60.4349,60.4449,60.3852,60.415,66920.0
2019-04-05 11:35:00,60.77,60.8,60.76,60.79,59320.0,60.4051,60.4349,60.3952,60.425,59320.0
2019-04-05 11:40:00,60.8,60.8,60.76,60.77,51860.0,60.4349,60.4349,60.3952,60.4051,51860.0
2019-04-05 11:45:00,60.77,60.78,60.7,60.72,114880.0,60.4051,60.415,60.3355,60.3554,114880.0
2019-04-05 11:50:00,60.72,60.76,60.68,60.75,73340.0,60.3554,60.3952,60.3156,60.3852,73340.0
2019-04-05 11:55:00,60.76,60.77,60.65,60.66,132040.0,60.3952,60.4051,60.2858,60.2958,132040.0
2019-04-05 12:00:00,60.65,60.66,60.6,60.6,195480.0,60.2858,60.2958,60.2361,60.2361,195480.0
2019-04-05 12:05:00,60.61,60.66,60.6,60.65,119480.0,60.2461,60.2958,60.2361,60.2858,119480.0
2019-04-05 12:10:00,60.64,60.68,60.63,60.66,162000.0,60.2759,60.3156,60.2659,60.2958,162000.0
2019-04-05 12:15:00,60.66,60.71,60.65,60.69,91680.0,60.2958,60.3455,60.2858,60.3256,91680.0
2019-04-05 12:20:00,60.67,60.67,60.64,60.64,35180.0,60.3057,60.3057,60.2759,60.2759,35180.0
2019-04-05 12:25:00,60.63,60.66,60.63,60.64,30820.0,60.2659,60.2958,60.2659,60.2759,30820.0
2019-04-05 12:30:00,60.63,60.66,60.63,60.66,48000.0,60.2659,60.2958,60.2659,60.2958,48000.0
2019-04-05 12:35:00,60.64,60.65,60.6,60.6,53640.0,60.2759,60.2858,60.2361,60.2361,53640.0
2019-04-05 12:40:00,60.61,60.66,60.61,60.65,128580.0,60.2461,60.2958,60.2461,60.2858,128580.0
2019-04-05 12:45:00,60.64,60.7,60.64,60.68,59760.0,60.2759,60.3355,60.2759,60.3156,59760.0
2019-04-05 12:50:00,60.69,60.7,60.66,60.66,30460.0,60.3256,60.3355,60.2958,60.2958,30460.0
2019-04-05 12:55:00,60.68,60.68,60.63,60.64,24220.0,60.3156,60.3156,60.2659,60.2759,24220.0
2019-04-05 13:00:00,60.65,60.67,60.65,60.67,29000.0,60.2858,60.3057,60.2858,60.3057,29000.0
2019-04-05 13:05:00,60.68,60.69,60.67,60.68,20000.0,60.3156,60.3256,60.3057,60.3156,20000.0
2019-04-05 13:10:00,60.67,60.68,60.65,60.67,35900.0,60.3057,60.3156,60.2858,60.3057,35900.0
2019-04-05 13:15:00,60.65,60.7,60.65,60.67,75780.0,60.2858,60.3355,60.2858,60.3057,75780.0
2019-04-05 13:20:00,60.67,60.7,60.67,60.68,41000.0,60.3057,60.3355,60.3057,60.3156,41000.0
2019-04-05 13:25:00,60.68,60.7,60.68,60.69,28000.0,60.3156,60.3355,60.3156,60.3256,28000.0
2019-04-05 13:30:00,60.68,60.69,60.65,60.68,45460.0,60.3156,60.3256,60.2858,60.3156,45460.0
2019-04-05 13:35:00,60.68,60.7,60.65,60.7,135000.0,60.3156,60.3355,60.2858,60.3355,135000.0
2019-04-05 13:40:00,60.69,60.73,60.69,60.73,47200.0,60.3256,60.3653,60.3256,60.3653,47200.0
2019-04-05 13:45:00,60.73,60.74,60.73,60.74,48500.0,60.3653,60.3753,60.3653,60.3753,48500.0
2019-04-05 13:50:00,60.74,60.74,60.7,60.7,42980.0,60.3753,60.3753,60.3355,60.3355,42980.0
2019-04-05 13:55:00,60.7,60.71,60.68,60.68,25000.0,60.3355,60.3455,60.3156,60.3156,25000.0
2019-04-05 14:00:00,60.67,60.67,60.65,60.67,19000.0,60.3057,60.3057,60.2858,60.3057,19000.0
2019-04-05 14:05:00,60.68,60.7,60.66,60.67,39000.0,60.3156,60.3355,60.2958,60.3057,39000.0
2019-04-05 14:10:00,60.66,60.68,60.64,60.65,97120.0,60.2958,60.3156,60.2759,60.2858,97120.0
2019-04-05 14:15:00,60.66,60.66,60.63,60.66,38500.0,60.2958,60.2958,60.2659,60.2958,38500.0
2019-04-05 14:20:00,60.65,60.65,60.6,60.62,118460.0,60.2858,60.2858,60.2361,60.256,118460.0
2019-04-05 14:25:00,60.62,60.64,60.62,60.62,38900.0,60.256,60.2759,60.256,60.256,38900.0
2019-04-05 14:30:00,60.61,60.66,60.61,60.63,36140.0,60.2461,60.2958,60.2461,60.2659,36140.0
2019-04-05 14:35:00,60.62,60.65,60.62,60.65,56180.0,60.256,60.2858,60.256,60.2858,56180.0
2019-04-05 14:40:00,60.65,60.66,60.64,60.64,107160.0,60.2858,60.2958,60.2759,60.2759,107160.0
2019-04-05 14:45:00,60.63,60.64,60.62,60.64,44300.0,60.2659,60.2759,60.256,60.2759,44300.0
2019-04-05 14:50:00,60.64,60.66,60.62,60.65,27900.0,60.2759,60.2958,60.256,60.2858,27900.0
2019-04-05 14:55:00,60.66,60.7,60.66,60.69,64020.0,60.2958,60.3355,60.2958,60.3256,64020.0
2019-04-05 15:00:00,60.68,60.71,60.68,60.71,80100.0,60.3156,60.3455,60.3156,60.3455,80100.0
2019-04-05 15:05:00,60.71,60.72,60.7,60.71,48000.0,60.3455,60.3554,60.3355,60.3455,48000.0
2019-04-05 15:10:00,60.69,60.69,60.65,60.65,48000.0,60.3256,60.3256,60.2858,60.2858,48000.0
2019-04-05 15:15:00,60.65,60.67,60.63,60.65,72120.0,60.2858,60.3057,60.2659,60.2858,72120.0
2019-04-05 15:20:00,60.67,60.68,60.64,60.66,100940.0,60.3057,60.3156,60.2759,60.2958,100940.0
2019-04-05 15:25:00,60.66,60.69,60.66,60.67,206000.0,60.2958,60.3256,60.2958,60.3057,206000.0
2019-04-05 15:30:00,60.67,60.72,60.67,60.71,75600.0,60.3057,60.3554,60.3057,60.3455,75600.0
2019-04-05 15:35:00,60.72,60.75,60.71,60.73,279380.0,60.3554,60.3852,60.3455,60.3653,279380.0
2019-04-05 15:40:00,60.73,60.73,60.67,60.67,176880.0,60.3653,60.3653,60.3057,60.3057,176880.0
2019-04-05 15:45:00,60.65,60.68,60.62,60.63,174560.0,60.2858,60.3156,60.256,60.2659,174560.0
2019-04-05 15:50:00,60.64,60.64,60.52,60.55,328580.0,60.2759,60.2759,60.1566,60.1864,328580.0
2019-04-05 15:55:00,60.55,60.67,60.5,60.59,1380520.0,60.1864,60.3057,60.1367,60.2262,1380520.0
2019-04-08 09:30:00,60.61,60.61,60.24,60.25,598720.0,60.2461,60.2461,59.8783,59.8882,598720.0
2019-04-08 09:35:00,60.25,60.42,60.23,60.38,139000.0,59.8882,60.0572,59.8683,60.0174,139000.0
2019-04-08 09:40:00,60.37,60.44,60.24,60.35,122000.0,60.0075,60.0771,59.8783,59.9876,122000.0
2019-04-08 09:45:00,60.41,60.51,60.35,60.51,177200.0,60.0473,60.1467,59.9876,60.1467,177200.0
2019-04-08 09:50:00,60.5,60.51,60.38,60.48,159480.0,60.1367,60.1467,60.0174,60.1168,159480.0
2019-04-08 09:55:00,60.48,60.51,60.41,60.43,240300.0,60.1168,60.1467,60.0473,60.0671,240300.0
2019-04-08 10:00:00,60.45,60.46,60.32,60.38,202180.0,60.087,60.097,59.9578,60.0174,202180.0
2019-04-08 10:05:00,60.35,60.51,60.35,60.51,79920.0,59.9876,60.1467,59.9876,60.1467,79920.0
2019-04-08 10:10:00,60.52,60.54,60.5,60.54,134920.0,60.1566,60.1765,60.1367,60.1765,134920.0
2019-04-08 10:15:00,60.55,60.55,60.49,60.54,145140.0,60.1864,60.1864,60.1268,60.1765,145140.0
2019-04-08 10:20:00,60.53,60.56,60.5,60.51,329640.0,60.1665,60.1964,60.1367,60.1467,329640.0
2019-04-08 10:25:00,60.52,60.58,60.46,60.52,135180.0,60.1566,60.2162,60.097,60.1566,135180.0
2019-04-08 10:30:00,60.5,60.7,60.49,60.65,239820.0,60.1367,60.3355,60.1268,60.2858,239820.0
2019-04-08 10:35:00,60.65,60.67,60.55,60.55,168600.0,60.2858,60.3057,60.1864,60.1864,168600.0
2019-04-08 10:40:00,60.53,60.57,60.51,60.53,86960.0,60.1665,60.2063,60.1467,60.1665,86960.0
2019-04-08 10:45:00,60.51,60.53,60.46,60.48,177900.0,60.1467,60.1665,60.097,60.1168,177900.0
2019-04-08 10:50:00,60.49,60.52,60.43,60.48,122040.0,60.1268,60.1566,60.0671,60.1168,122040.0
2019-04-08 10:55:00,60.47,60.47,60.4,60.45,60000.0,60.1069,60.1069,60.0373,60.087,60000.0
2019-04-08 11:00:00,60.46,60.52,60.41,60.5,129040.0,60.097,60.1566,60.0473,60.1367,129040.0
2019-04-08 11:05:00,60.49,60.51,60.45,60.47,88520.0,60.1268,60.1467,60.087,60.1069,88520.0
2019-04-08 11:10:00,60.46,60.52,60.46,60.49,70000.0,60.097,60.1566,60.097,60.1268,70000.0
2019-04-08 11:15:00,60.51,60.55,60.5,60.54,118100.0,60.1467,60.1864,60.1367,60.1765,118100.0
2019-04-08 11:20:00,60.54,60.55,60.45,60.5,143280.0,60.1765,60.1864,60.087,60.1367,143280.0
2019-04-08 11:25:00,60.51,60.53,60.51,60.51,28000.0,60.1467,60.1665,60.1467,60.1467,28000.0
2019-04-08 11:30:00,60.52,60.55,60.5,60.52,108860.0,60.1566,60.1864,60.1367,60.1566,108860.0
2019-04-08 11:35:00,60.52,60.53,60.45,60.45,152640.0,60.1566,60.1665,60.087,60.087,152640.0
2019-04-08 11:40:00,60.46,60.53,60.46,60.51,86020.0,60.097,60.1665,60.097,60.1467,86020.0
2019-04-08 11:45:00,60.5,60.52,60.48,60.52,70000.0,60.1367,60.1566,60.1168,60.1566,70000.0
2019-04-08 11:50:00,60.51,60.54,60.47,60.51,97600.0,60.1467,60.1765,60.1069,60.1467,97600.0
2019-04-08 11:55:00,60.51,60.51,60.45,60.45,62000.0,60.1467,60.1467,60.087,60.087,62000.0
2019-04-08 12:00:00,60.46,60.49,60.41,60.41,102280.0,60.097,60.1268,60.0473,60.0473,102280.0
2019-04-08 12:05:00,60.4,60.42,60.37,60.37,155400.0,60.0373,60.0572,60.0075,60.0075,155400.0
2019-04-08 12:10:00,60.38,60.4,60.32,60.34,161820.0,60.0174,60.0373,59.9578,59.9777,161820.0
2019-04-08 12:15:00,60.33,60.33,60.27,60.28,209760.0,59.9677,59.9677,59.9081,59.918,209760.0
2019-04-08 12:20:00,60.28,60.35,60.28,60.33,103500.0,59.918,59.9876,59.918,59.9677,103500.0
2019-04-08 12:25:00,60.32,60.32,60.27,60.27,58900.0,59.9578,59.9578,59.9081,59.9081,58900.0
2019-04-08 12:30:00,60.29,60.32,60.26,60.31,98500.0,59.928,59.9578,59.8982,59.9479,98500.0
2019-04-08 12:35:00,60.32,60.33,60.29,60.31,188560.0,59.9578,59.9677,59.928,59.9479,188560.0
2019-04-08 12:40:00,60.34,60.35,60.31,60.33,128000.0,59.9777,59.9876,59.9479,59.9677,128000.0
2019-04-08 12:45:00,60.33,60.34,60.31,60.31,74000.0,59.9677,59.9777,59.9479,59.9479,74000.0
2019-04-08 12:50:00,60.32,60.32,60.29,60.31,44080.0,59.9578,59.9578,59.928,59.9479,44080.0
2019-04-08 12:55:00,60.33,60.39,60.32,60.37,72000.0,59.9677,60.0274,59.9578,60.0075,72000.0
2019-04-08 13:00:00,60.38,60.38,60.3,60.32,248000.0,60.0174,60.0174,59.9379,59.9578,248000.0
2019-04-08 13:05:00,60.33,60.34,60.3,60.34,53500.0,59.9677,59.9777,59.9379,59.9777,53500.0
2019-04-08 13:10:00,60.32,60.33,60.29,60.32,172360.0,59.9578,59.9677,59.928,59.9578,172360.0
2019-04-08 13:15:00,60.32,60.4,60.31,60.39,50900.0,59.9578,60.0373,59.9479,60.0274,50900.0
2019-04-08 13:20:00,60.4,60.42,60.35,60.35,79120.0,60.0373,60.0572,59.9876,59.9876,79120.0
2019-04-08 13:25:00,60.37,60.38,60.33,60.38,60820.0,60.0075,60.0174,59.9677,60.0174,60820.0
2019-04-08 13:30:00,60.39,60.41,60.37,60.41,47020.0,60.0274,60.0473,60.0075,60.0473,47020.0
2019-04-08 13:35:00,60.42,60.42,60.39,60.41,94200.0,60.0572,60.0572,60.0274,60.0473,94200.0
2019-04-08 13:40:00,60.4,60.4,60.36,60.37,44000.0,60.0373,60.0373,59.9976,60.0075,44000.0
2019-04-08 13:45:00,60.38,60.39,60.35,60.39,59480.0,60.0174,60.0274,59.9876,60.0274,59480.0
2019-04-08 13:50:00,60.37,60.39,60.36,60.38,54000.0,60.0075,60.0274,59.9976,60.0174,54000.0
2019-04-08 13:55:00,60.39,60.43,60.39,60.43,32700.0,60.0274,60.0671,60.0274,60.0671,32700.0
2019-04-08 14:00:00,60.42,60.43,60.36,60.38,152740.0,60.0572,60.0671,59.9976,60.0174,152740.0
2019-04-08 14:05:00,60.37,60.42,60.37,60.4,61180.0,60.0075,60.0572,60.0075,60.0373,61180.0
2019-04-08 14:10:00,60.4,60.4,60.37,60.37,26000.0,60.0373,60.0373,60.0075,60.0075,26000.0
2019-04-08 14:15:00,60.38,60.4,60.35,60.35,56680.0,60.0174,60.0373,59.9876,59.9876,56680.0
2019-04-08 14:20:00,60.35,60.36,60.33,60.33,144580.0,59.9876,59.9976,59.9677,59.9677,144580.0
2019-04-08 14:25:00,60.33,60.33,60.3,60.33,40500.0,59.9677,59.9677,59.9379,59.9677,40500.0
2019-04-08 14:30:00,60.32,60.32,60.27,60.27,143160.0,59.9578,59.9578,59.9081,59.9081,143160.0
2019-04-08 14:35:00,60.28,60.36,60.27,60.36,147200.0,59.918,59.9976,59.9081,59.9976,147200.0
2019-04-08 14:40:00,60.36,60.4,60.36,60.4,28280.0,59.9976,60.0373,59.9976,60.0373,28280.0
2019-04-08 14:45:00,60.4,60.4,60.34,60.34,118960.0,60.0373,60.0373,59.9777,59.9777,118960.0
2019-04-08 14:50:00,60.36,60.39,60.36,60.38,14000.0,59.9976,60.0274,59.9976,60.0174,14000.0
2019-04-08 14:55:00,60.39,60.41,60.39,60.41,47000.0,60.0274,60.0473,60.0274,60.0473,47000.0
2019-04-08 15:00:00,60.4,60.42,60.39,60.39,40000.0,60.0373,60.0572,60.0274,60.0274,40000.0
2019-04-08 15:05:00,60.39,60.42,60.38,60.38,49420.0,60.0274,60.0572,60.0174,60.0174,49420.0
2019-04-08 15:10:00,60.4,60.41,60.4,60.41,18000.0,60.0373,60.0473,60.0373,60.0473,18000.0
2019-04-08 15:15:00,60.42,60.46,60.42,60.45,113920.0,60.0572,60.097,60.0572,60.087,113920.0
2019-04-08 15:20:00,60.45,60.5,60.45,60.46,106480.0,60.087,60.1367,60.087,60.097,106480.0
2019-04-08 15:25:00,60.47,60.49,60.47,60.48,67800.0,60.1069,60.1268,60.1069,60.1168,67800.0
2019-04-08 15:30:00,60.47,60.49,60.42,60.49,169060.0,60.1069,60.1268,60.0572,60.1268,169060.0
2019-04-08 15:35:00,60.48,60.49,60.45,60.48,109560.0,60.1168,60.1268,60.087,60.1168,109560.0
2019-04-08 15:40:00,60.49,60.53,60.48,60.5,191680.0,60.1268,60.1665,60.1168,60.1367,191680.0
2019-04-08 15:45:00,60.5,60.52,60.48,60.49,231080.0,60.1367,60.1566,60.1168,60.1268,231080.0
2019-04-08 15:50:00,60.49,60.5,60.43,60.47,409560.0,60.1268,60.1367,60.0671,60.1069,409560.0
2019-04-08 15:55:00,60.48,60.51,60.34,60.41,1027700.0,60.1168,60.1467,59.9777,60.0473,1027700.0
2019-04-09 09:30:00,60.09,60.14,59.92,60.14,883900.0,59.7292,59.7789,59.5602,59.7789,883900.0
2019-04-09 09:35:00,60.12,60.3,60.05,60.27,265300.0,59.759,59.9379,59.6894,59.9081,265300.0
2019-04-09 09:40:00,60.3,60.36,60.2,60.31,469260.0,59.9379,59.9976,59.8385,59.9479,469260.0
2019-04-09 09:45:00,60.34,60.35,60.25,60.27,508980.0,59.9777,59.9876,59.8882,59.9081,508980.0
2019-04-09 09:50:00,60.28,60.29,60.16,60.27,215680.0,59.918,59.928,59.7988,59.9081,215680.0
2019-04-09 09:55:00,60.26,60.26,60.14,60.2,212900.0,59.8982,59.8982,59.7789,59.8385,212900.0
2019-04-09 10:00:00,60.22,60.23,60.13,60.15,116640.0,59.8584,59.8683,59.7689,59.7888,116640.0
2019-04-09 10:05:00,60.17,60.25,60.15,60.24,245500.0,59.8087,59.8882,59.7888,59.8783,245500.0
2019-04-09 10:10:00,60.26,60.28,60.15,60.16,266740.0,59.8982,59.918,59.7888,59.7988,266740.0
2019-04-09 10:15:00,60.18,60.18,60.11,60.12,155860.0,59.8186,59.8186,59.7491,59.759,155860.0
2019-04-09 10:20:00,60.12,60.17,60.12,60.15,237580.0,59.759,59.8087,59.759,59.7888,237580.0
2019-04-09 10:25:00,60.17,60.2,60.13,60.18,146760.0,59.8087,59.8385,59.7689,59.8186,146760.0
2019-04-09 10:30:00,60.18,60.19,60.1,60.17,234860.0,59.8186,59.8286,59.7391,59.8087,234860.0
2019-04-09 10:35:00,60.15,60.21,60.14,60.15,84160.0,59.7888,59.8485,59.7789,59.7888,84160.0
2019-04-09 10:40:00,60.14,60.14,60.07,60.07,93800.0,59.7789,59.7789,59.7093,59.7093,93800.0
2019-04-09 10:45:00,60.09,60.09,60.01,60.04,112000.0,59.7292,59.7292,59.6497,59.6795,112000.0
2019-04-09 10:50:00,60.03,60.1,60.02,60.1,60360.0,59.6695,59.7391,59.6596,59.7391,60360.0
2019-04-09 10:55:00,60.1,60.11,60.08,60.1,15060.0,59.7391,59.7491,59.7192,59.7391,15060.0
2019-04-09 11:00:00,60.1,60.19,60.1,60.16,174140.0,59.7391,59.8286,59.7391,59.7988,174140.0
2019-04-09 11:05:00,60.19,60.19,60.16,60.18,49560.0,59.8286,59.8286,59.7988,59.8186,49560.0
2019-04-09 11:10:00,60.16,60.17,60.13,60.14,76300.0,59.7988,59.8087,59.7689,59.7789,76300.0
2019-04-09 11:15:00,60.16,60.17,60.1,60.11,86000.0,59.7988,59.8087,59.7391,59.7491,86000.0
2019-04-09 11:20:00,60.12,60.12,60.07,60.07,88140.0,59.759,59.759,59.7093,59.7093,88140.0
2019-04-09 11:25:00,60.08,60.1,60.07,60.1,55900.0,59.7192,59.7391,59.7093,59.7391,55900.0
2019-04-09 11:30:00,60.1,60.15,60.06,60.08,85080.0,59.7391,59.7888,59.6994,59.7192,85080.0
2019-04-09 11:35:00,60.07,60.12,60.06,60.1,31300.0,59.7093,59.759,59.6994,59.7391,31300.0
2019-04-09 11:40:00,60.11,60.13,60.11,60.13,29340.0,59.7491,59.7689,59.7491,59.7689,29340.0
2019-04-09 11:45:00,60.15,60.16,60.11,60.13,54800.0,59.7888,59.7988,59.7491,59.7689,54800.0
2019-04-09 11:50:00,60.12,60.13,60.06,60.07,76000.0,59.759,59.7689,59.6994,59.7093,76000.0
2019-04-09 11:55:00,60.08,60.11,60.05,60.08,79420.0,59.7192,59.7491,59.6894,59.7192,79420.0
2019-04-09 12:00:00,60.09,60.12,60.06,60.12,34000.0,59.7292,59.759,59.6994,59.759,34000.0
2019-04-09 12:05:00,60.11,60.11,60.08,60.1,111980.0,59.7491,59.7491,59.7192,59.7391,111980.0
2019-04-09 12:10:00,60.09,60.14,60.09,60.12,32000.0,59.7292,59.7789,59.7292,59.759,32000.0
2019-04-09 12:15:00,60.11,60.13,60.1,60.11,22600.0,59.7491,59.7689,59.7391,59.7491,22600.0
2019-04-09 12:20:00,60.1,60.13,60.1,60.11,56000.0,59.7391,59.7689,59.7391,59.7491,56000.0
2019-04-09 12:25:00,60.13,60.13,60.09,60.11,48280.0,59.7689,59.7689,59.7292,59.7491,48280.0
2019-04-09 12:30:00,60.1,60.13,60.09,60.1,61940.0,59.7391,59.7689,59.7292,59.7391,61940.0
2019-04-09 12:35:00,60.11,60.13,60.11,60.11,18680.0,59.7491,59.7689,59.7491,59.7491,18680.0
2019-04-09 12:40:00,60.12,60.14,60.12,60.12,23000.0,59.759,59.7789,59.759,59.759,23000.0
2019-04-09 12:45:00,60.13,60.13,60.08,60.1,49660.0,59.7689,59.7689,59.7192,59.7391,49660.0
2019-04-09 12:50:00,60.09,60.09,60.07,60.08,74320.0,59.7292,59.7292,59.7093,59.7192,74320.0
2019-04-09 12:55:00,60.1,60.11,60.09,60.09,14000.0,59.7391,59.7491,59.7292,59.7292,14000.0
2019-04-09 13:00:00,60.08,60.1,60.07,60.09,52400.0,59.7192,59.7391,59.7093,59.7292,52400.0
2019-04-09 13:05:00,60.09,60.1,60.08,60.08,52000.0,59.7292,59.7391,59.7192,59.7192,52000.0
2019-04-09 13:10:00,60.08,60.11,60.07,60.07,36060.0,59.7192,59.7491,59.7093,59.7093,36060.0
2019-04-09 13:15:00,60.07,60.08,60.04,60.07,57640.0,59.7093,59.7192,59.6795,59.7093,57640.0
2019-04-09 13:20:00,60.07,60.07,60.02,60.03,64020.0,59.7093,59.7093,59.6596,59.6695,64020.0
2019-04-09 13:25:00,60.04,60.09,60.04,60.08,66940.0,59.6795,59.7292,59.6795,59.7192,66940.0
2019-04-09 13:30:00,60.07,60.09,60.06,60.09,53360.0,59.7093,59.7292,59.6994,59.7292,53360.0
2019-04-09 13:35:00,60.09,60.1,60.05,60.08,58400.0,59.7292,59.7391,59.6894,59.7192,58400.0
2019-04-09 13:40:00,60.08,60.08,60.06,60.07,45160.0,59.7192,59.7192,59.6994,59.7093,45160.0
2019-04-09 13:45:00,60.06,60.08,60.06,60.06,30000.0,59.6994,59.7192,59.6994,59.6994,30000.0
2019-04-09 13:50:00,60.03,60.05,60.0,60.01,79360.0,59.6695,59.6894,59.6397,59.6497,79360.0
2019-04-09 13:55:00,60.0,60.04,60.0,60.04,18000.0,59.6397,59.6795,59.6397,59.6795,18000.0
2019-04-09 14:00:00,60.04,60.07,60.03,60.03,74660.0,59.6795,59.7093,59.6695,59.6695,74660.0
2019-04-09 14:05:00,60.04,60.05,60.01,60.03,52320.0,59.6795,59.6894,59.6497,59.6695,52320.0
2019-04-09 14:10:00,60.02,60.07,60.02,60.07,60720.0,59.6596,59.7093,59.6596,59.7093,60720.0
2019-04-09 14:15:00,60.08,60.11,60.06,60.08,154220.0,59.7192,59.7491,59.6994,59.7192,154220.0
2019-04-09 14:20:00,60.09,60.11,60.05,60.07,98260.0,59.7292,59.7491,59.6894,59.7093,98260.0
2019-04-09 14:25:00,60.07,60.1,60.06,60.07,68380.0,59.7093,59.7391,59.6994,59.7093,68380.0
2019-04-09 14:30:00,60.06,60.11,60.06,60.09,35400.0,59.6994,59.7491,59.6994,59.7292,35400.0
2019-04-09 14:35:00,60.09,60.11,60.07,60.09,38800.0,59.7292,59.7491,59.7093,59.7292,38800.0
2019-04-09 14:40:00,60.1,60.1,60.02,60.05,65860.0,59.7391,59.7391,59.6596,59.6894,65860.0
2019-04-09 14:45:00,60.05,60.08,60.05,60.07,34000.0,59.6894,59.7192,59.6894,59.7093,34000.0
2019-04-09 14:50:00,60.06,60.08,60.05,60.05,78060.0,59.6994,59.7192,59.6894,59.6894,78060.0
2019-04-09 14:55:00,60.06,60.09,60.04,60.09,52000.0,59.6994,59.7292,59.6795,59.7292,52000.0
2019-04-09 15:00:00,60.08,60.1,60.07,60.1,62000.0,59.7192,59.7391,59.7093,59.7391,62000.0
2019-04-09 15:05:00,60.09,60.09,60.01,60.03,189600.0,59.7292,59.7292,59.6497,59.6695,189600.0
2019-04-09 15:10:00,60.02,60.03,60.0,60.01,135400.0,59.6596,59.6695,59.6397,59.6497,135400.0
2019-04-09 15:15:00,60.01,60.05,60.0,60.03,240660.0,59.6497,59.6894,59.6397,59.6695,240660.0
2019-04-09 15:20:00,60.02,60.06,60.01,60.01,86520.0,59.6596,59.6994,59.6497,59.6497,86520.0
2019-04-09 15:25:00,60.02,60.07,60.01,60.07,103740.0,59.6596,59.7093,59.6497,59.7093,103740.0
2019-04-09 15:30:00,60.06,60.1,60.06,60.08,180000.0,59.6994,59.7391,59.6994,59.7192,180000.0
2019-04-09 15:35:00,60.1,60.13,60.08,60.13,119520.0,59.7391,59.7689,59.7192,59.7689,119520.0
2019-04-09 15:40:00,60.15,60.15,60.07,60.12,222400.0,59.7888,59.7888,59.7093,59.759,222400.0
2019-04-09 15:45:00,60.14,60.17,60.11,60.16,191080.0,59.7789,59.8087,59.7491,59.7988,191080.0
2019-04-09 15:50:00,60.16,60.16,60.11,60.11,355520.0,59.7988,59.7988,59.7491,59.7491,355520.0
2019-04-09 15:55:00,60.11,60.15,60.0,60.15,1226280.0,59.7491,59.7888,59.6397,59.7888,1226280.0
2019-04-10 09:30:00,60.25,60.33,60.21,60.32,370160.0,59.8882,59.9677,59.8485,59.9578,370160.0
2019-04-10 09:35:00,60.35,60.37,60.27,60.28,182280.0,59.9876,60.0075,59.9081,59.918,182280.0
2019-04-10 09:40:00,60.28,60.4,60.27,60.37,156840.0,59.918,60.0373,59.9081,60.0075,156840.0
2019-04-10 09:45:00,60.39,60.39,60.28,60.3,145120.0,60.0274,60.0274,59.918,59.9379,145120.0
2019-04-10 09:50:00,60.3,60.44,60.29,60.41,166820.0,59.9379,60.0771,59.928,60.0473,166820.0
2019-04-10 09:55:00,60.4,60.45,60.38,60.39,134300.0,60.0373,60.087,60.0174,60.0274,134300.0
2019-04-10 10:00:00,60.4,60.41,60.3,60.33,95580.0,60.0373,60.0473,59.9379,59.9677,95580.0
2019-04-10 10:05:00,60.34,60.34,60.26,60.27,100620.0,59.9777,59.9777,59.8982,59.9081,100620.0
2019-04-10 10:10:00,60.27,60.32,60.25,60.3,132520.0,59.9081,59.9578,59.8882,59.9379,132520.0
2019-04-10 10:15:00,60.29,60.32,60.26,60.28,148580.0,59.928,59.9578,59.8982,59.918,148580.0
2019-04-10 10:20:00,60.29,60.29,60.18,60.25,74080.0,59.928,59.928,59.8186,59.8882,74080.0
2019-04-10 10:25:00,60.25,60.26,60.22,60.23,34000.0,59.8882,59.8982,59.8584,59.8683,34000.0
2019-04-10 10:30:00,60.2,60.27,60.2,60.25,94640.0,59.8385,59.9081,59.8385,59.8882,94640.0
2019-04-10 10:35:00,60.25,60.35,60.24,60.35,72000.0,59.8882,59.9876,59.8783,59.9876,72000.0
2019-04-10 10:40:00,60.33,60.34,60.22,60.23,152000.0,59.9677,59.9777,59.8584,59.8683,152000.0
2019-04-10 10:45:00,60.26,60.31,60.22,60.3,90040.0,59.8982,59.9479,59.8584,59.9379,90040.0
2019-04-10 10:50:00,60.32,60.32,60.26,60.26,76800.0,59.9578,59.9578,59.8982,59.8982,76800.0
2019-04-10 10:55:00,60.28,60.28,60.16,60.17,119480.0,59.918,59.918,59.7988,59.8087,119480.0
2019-04-10 11:00:00,60.19,60.26,60.16,60.18,261900.0,59.8286,59.8982,59.7988,59.8186,261900.0
2019-04-10 11:05:00,60.17,60.25,60.17,60.25,146620.0,59.8087,59.8882,59.8087,59.8882,146620.0
2019-04-10 11:10:00,60.25,60.26,60.22,60.23,87000.0,59.8882,59.8982,59.8584,59.8683,87000.0
2019-04-10 11:15:00,60.21,60.22,60.16,60.19,191420.0,59.8485,59.8584,59.7988,59.8286,191420.0
2019-04-10 11:20:00,60.18,60.22,60.17,60.21,91940.0,59.8186,59.8584,59.8087,59.8485,91940.0
2019-04-10 11:25:00,60.2,60.23,60.19,60.2,267420.0,59.8385,59.8683,59.8286,59.8385,267420.0
2019-04-10 11:30:00,60.21,60.24,60.2,60.24,183660.0,59.8485,59.8783,59.8385,59.8783,183660.0
2019-04-10 11:35:00,60.24,60.25,60.18,60.22,111860.0,59.8783,59.8882,59.8186,59.8584,111860.0
2019-04-10 11:40:00,60.23,60.25,60.2,60.23,80040.0,59.8683,59.8882,59.8385,59.8683,80040.0
2019-04-10 11:45:00,60.24,60.25,60.21,60.23,86360.0,59.8783,59.8882,59.8485,59.8683,86360.0
2019-04-10 11:50:00,60.24,60.26,60.23,60.23,69120.0,59.8783,59.8982,59.8683,59.8683,69120.0
2019-04-10 11:55:00,60.22,60.24,60.19,60.23,107540.0,59.8584,59.8783,59.8286,59.8683,107540.0
2019-04-10 12:00:00,60.24,60.26,60.19,60.22,88900.0,59.8783,59.8982,59.8286,59.8584,88900.0
2019-04-10 12:05:00,60.23,60.25,60.2,60.23,80000.0,59.8683,59.8882,59.8385,59.8683,80000.0
2019-04-10 12:10:00,60.22,60.22,60.19,60.19,102000.0,59.8584,59.8584,59.8286,59.8286,102000.0
2019-04-10 12:15:00,60.19,60.19,60.18,60.18,18000.0,59.8286,59.8286,59.8186,59.8186,18000.0
2019-04-10 12:20:00,60.18,60.2,60.18,60.19,80800.0,59.8186,59.8385,59.8186,59.8286,80800.0
2019-04-10 12:25:00,60.17,60.18,60.14,60.18,53860.0,59.8087,59.8186,59.7789,59.8186,53860.0
2019-04-10 12:30:00,60.17,60.21,60.17,60.2,35860.0,59.8087,59.8485,59.8087,59.8385,35860.0
2019-04-10 12:35:00,60.21,60.23,60.2,60.23,66140.0,59.8485,59.8683,59.8385,59.8683,66140.0
2019-04-10 12:40:00,60.2,60.21,60.15,60.18,49820.0,59.8385,59.8485,59.7888,59.8186,49820.0
2019-04-10 12:45:00,60.18,60.21,60.18,60.19,44720.0,59.8186,59.8485,59.8186,59.8286,44720.0
2019-04-10 12:50:00,60.2,60.22,60.19,60.21,44800.0,59.8385,59.8584,59.8286,59.8485,44800.0
2019-04-10 12:55:00,60.21,60.21,60.17,60.18,132540.0,59.8485,59.8485,59.8087,59.8186,132540.0
2019-04-10 13:00:00,60.17,60.18,60.12,60.14,58300.0,59.8087,59.8186,59.759,59.7789,58300.0
2019-04-10 13:05:00,60.15,60.16,60.13,60.15,22000.0,59.7888,59.7988,59.7689,59.7888,22000.0
2019-04-10 13:10:00,60.13,60.13,60.1,60.1,36200.0,59.7689,59.7689,59.7391,59.7391,36200.0
2019-04-10 13:15:00,60.11,60.17,60.11,60.16,32000.0,59.7491,59.8087,59.7491,59.7988,32000.0
2019-04-10 13:20:00,60.13,60.17,60.13,60.17,20800.0,59.7689,59.8087,59.7689,59.8087,20800.0
2019-04-10 13:25:00,60.15,60.18,60.14,60.18,40360.0,59.7888,59.8186,59.7789,59.8186,40360.0
2019-04-10 13:30:00,60.19,60.2,60.16,60.16,47360.0,59.8286,59.8385,59.7988,59.7988,47360.0
2019-04-10 13:35:00,60.18,60.18,60.15,60.15,26460.0,59.8186,59.8186,59.7888,59.7888,26460.0
2019-04-10 13:40:00,60.16,60.19,60.16,60.19,26000.0,59.7988,59.8286,59.7988,59.8286,26000.0
2019-04-10 13:45:00,60.19,60.22,60.18,60.19,61900.0,59.8286,59.8584,59.8186,59.8286,61900.0
2019-04-10 13:50:00,60.17,60.21,60.17,60.21,10000.0,59.8087,59.8485,59.8087,59.8485,10000.0
2019-04-10 13:55:00,60.2,60.21,60.17,60.21,103640.0,59.8385,59.8485,59.8087,59.8485,103640.0
2019-04-10 14:00:00,60.21,60.24,60.18,60.19,108400.0,59.8485,59.8783,59.8186,59.8286,108400.0
2019-04-10 14:05:00,60.18,60.19,60.12,60.13,74100.0,59.8186,59.8286,59.759,59.7689,74100.0
2019-04-10 14:10:00,60.12,60.12,60.08,60.11,102480.0,59.759,59.759,59.7192,59.7491,102480.0
2019-04-10 14:15:00,60.12,60.15,60.11,60.15,56440.0,59.759,59.7888,59.7491,59.7888,56440.0
2019-04-10 14:20:00,60.13,60.13,60.03,60.06,62880.0,59.7689,59.7689,59.6695,59.6994,62880.0
2019-04-10 14:25:00,60.08,60.08,60.05,60.07,37140.0,59.7192,59.7192,59.6894,59.7093,37140.0
2019-04-10 14:30:00,60.06,60.08,60.04,60.04,45540.0,59.6994,59.7192,59.6795,59.6795,45540.0
2019-04-10 14:35:00,60.07,60.13,60.07,60.1,31500.0,59.7093,59.7689,59.7093,59.7391,31500.0
2019-04-10 14:40:00,60.12,60.15,60.09,60.15,53000.0,59.759,59.7888,59.7292,59.7888,53000.0
2019-04-10 14:45:00,60.15,60.15,60.11,60.14,80840.0,59.7888,59.7888,59.7491,59.7789,80840.0
2019-04-10 14:50:00,60.15,60.2,60.15,60.18,34000.0,59.7888,59.8385,59.7888,59.8186,34000.0
2019-04-10 14:55:00,60.18,60.22,60.18,60.21,103520.0,59.8186,59.8584,59.8186,59.8485,103520.0
2019-04-10 15:00:00,60.22,60.26,60.19,60.26,149400.0,59.8584,59.8982,59.8286,59.8982,149400.0
2019-04-10 15:05:00,60.25,60.31,60.24,60.31,41000.0,59.8882,59.9479,59.8783,59.9479,41000.0
2019-04-10 15:10:00,60.3,60.34,60.27,60.34,144220.0,59.9379,59.9777,59.9081,59.9777,144220.0
2019-04-10 15:15:00,60.34,60.36,60.28,60.29,211840.0,59.9777,59.9976,59.918,59.928,211840.0
2019-04-10 15:20:00,60.28,60.33,60.27,60.32,50000.0,59.918,59.9677,59.9081,59.9578,50000.0
2019-04-10 15:25:00,60.33,60.33,60.3,60.31,31000.0,59.9677,59.9677,59.9379,59.9479,31000.0
2019-04-10 15:30:00,60.31,60.38,60.31,60.35,121000.0,59.9479,60.0174,59.9479,59.9876,121000.0
2019-04-10 15:35:00,60.37,60.38,60.32,60.34,83840.0,60.0075,60.0174,59.9578,59.9777,83840.0
2019-04-10 15:40:00,60.34,60.38,60.32,60.37,110680.0,59.9777,60.0174,59.9578,60.0075,110680.0
2019-04-10 15:45:00,60.37,60.38,60.32,60.37,108760.0,60.0075,60.0174,59.9578,60.0075,108760.0
2019-04-10 15:50:00,60.36,60.37,60.31,60.35,240800.0,59.9976,60.0075,59.9479,59.9876,240800.0
2019-04-10 15:55:00,60.35,60.35,60.25,60.32,750700.0,59.9876,59.9876,59.8882,59.9578,750700.0
2019-04-11 09:30:00,60.46,60.5,60.27,60.34,683760.0,60.097,60.1367,59.9081,59.9777,683760.0
2019-04-11 09:35:00,60.36,60.39,60.23,60.23,174460.0,59.9976,60.0274,59.8683,59.8683,174460.0
2019-04-11 09:40:00,60.25,60.35,60.25,60.3,148000.0,59.8882,59.9876,59.8882,59.9379,148000.0
2019-04-11 09:45:00,60.27,60.34,60.27,60.34,88220.0,59.9081,59.9777,59.9081,59.9777,88220.0
2019-04-11 09:50:00,60.33,60.38,60.25,60.26,160000.0,59.9677,60.0174,59.8882,59.8982,160000.0
2019-04-11 09:55:00,60.26,60.36,60.26,60.33,134000.0,59.8982,59.9976,59.8982,59.9677,134000.0
2019-04-11 10:00:00,60.33,60.41,60.32,60.41,237420.0,59.9677,60.0473,59.9578,60.0473,237420.0
2019-04-11 10:05:00,60.42,60.42,60.36,60.41,47000.0,60.0572,60.0572,59.9976,60.0473,47000.0
2019-04-11 10:10:00,60.4,60.42,60.38,60.4,98000.0,60.0373,60.0572,60.0174,60.0373,98000.0
2019-04-11 10:15:00,60.41,60.46,60.41,60.46,153620.0,60.0473,60.097,60.0473,60.097,153620.0
2019-04-11 10:20:00,60.46,60.52,60.45,60.48,166840.0,60.097,60.1566,60.087,60.1168,166840.0
2019-04-11 10:25:00,60.47,60.49,60.42,60.45,85780.0,60.1069,60.1268,60.0572,60.087,85780.0
2019-04-11 10:30:00,60.46,60.49,60.41,60.42,68120.0,60.097,60.1268,60.0473,60.0572,68120.0
2019-04-11 10:35:00,60.43,60.56,60.43,60.53,183000.0,60.0671,60.1964,60.0671,60.1665,183000.0
2019-04-11 10:40:00,60.55,60.55,60.49,60.52,137660.0,60.1864,60.1864,60.1268,60.1566,137660.0
2019-04-11 10:45:00,60.52,60.52,60.46,60.49,82980.0,60.1566,60.1566,60.097,60.1268,82980.0
2019-04-11 10:50:00,60.5,60.51,60.48,60.49,67680.0,60.1367,60.1467,60.1168,60.1268,67680.0
2019-04-11 10:55:00,60.5,60.57,60.49,60.57,137700.0,60.1367,60.2063,60.1268,60.2063,137700.0
2019-04-11 11:00:00,60.57,60.6,60.56,60.58,107840.0,60.2063,60.2361,60.1964,60.2162,107840.0
2019-04-11 11:05:00,60.6,60.64,60.59,60.6,133960.0,60.2361,60.2759,60.2262,60.2361,133960.0
2019-04-11 11:10:00,60.61,60.63,60.56,60.56,90240.0,60.2461,60.2659,60.1964,60.1964,90240.0
2019-04-11 11:15:00,60.57,60.6,60.55,60.6,41000.0,60.2063,60.2361,60.1864,60.2361,41000.0
2019-04-11 11:20:00,60.59,60.63,60.58,60.61,90960.0,60.2262,60.2659,60.2162,60.2461,90960.0
2019-04-11 11:25:00,60.61,60.61,60.56,60.57,45680.0,60.2461,60.2461,60.1964,60.2063,45680.0
2019-04-11 11:30:00,60.56,60.58,60.52,60.54,88000.0,60.1964,60.2162,60.1566,60.1765,88000.0
2019-04-11 11:35:00,60.55,60.59,60.55,60.55,76000.0,60.1864,60.2262,60.1864,60.1864,76000.0
2019-04-11 11:40:00,60.53,60.54,60.44,60.48,290020.0,60.1665,60.1765,60.0771,60.1168,290020.0
2019-04-11 11:45:00,60.47,60.48,60.4,60.43,100700.0,60.1069,60.1168,60.0373,60.0671,100700.0
2019-04-11 11:50:00,60.43,60.49,60.43,60.48,117180.0,60.0671,60.1268,60.0671,60.1168,117180.0
2019-04-11 11:55:00,60.47,60.5,60.45,60.47,108000.0,60.1069,60.1367,60.087,60.1069,108000.0
2019-04-11 12:00:00,60.49,60.49,60.41,60.45,81280.0,60.1268,60.1268,60.0473,60.087,81280.0
2019-04-11 12:05:00,60.44,60.47,60.44,60.46,134440.0,60.0771,60.1069,60.0771,60.097,134440.0
2019-04-11 12:10:00,60.47,60.49,60.4,60.4,74640.0,60.1069,60.1268,60.0373,60.0373,74640.0
2019-04-11 12:15:00,60.4,60.41,60.39,60.4,54620.0,60.0373,60.0473,60.0274,60.0373,54620.0
2019-04-11 12:20:00,60.41,60.45,60.41,60.41,95500.0,60.0473,60.087,60.0473,60.0473,95500.0
2019-04-11 12:25:00,60.4,60.41,60.36,60.41,59780.0,60.0373,60.0473,59.9976,60.0473,59780.0
2019-04-11 12:30:00,60.41,60.43,60.39,60.4,64000.0,60.0473,60.0671,60.0274,60.0373,64000.0
2019-04-11 12:35:00,60.41,60.42,60.37,60.39,54000.0,60.0473,60.0572,60.0075,60.0274,54000.0
2019-04-11 12:40:00,60.4,60.42,60.39,60.42,60000.0,60.0373,60.0572,60.0274,60.0572,60000.0
2019-04-11 12:45:00,60.42,60.42,60.39,60.4,16080.0,60.0572,60.0572,60.0274,60.0373,16080.0
2019-04-11 12:50:00,60.42,60.5,60.41,60.49,98000.0,60.0572,60.1367,60.0473,60.1268,98000.0
2019-04-11 12:55:00,60.48,60.54,60.47,60.54,68500.0,60.1168,60.1765,60.1069,60.1765,68500.0
2019-04-11 13:00:00,60.54,60.56,60.51,60.53,122300.0,60.1765,60.1964,60.1467,60.1665,122300.0
2019-04-11 13:05:00,60.54,60.56,60.52,60.55,86960.0,60.1765,60.1964,60.1566,60.1864,86960.0
2019-04-11 13:10:00,60.54,60.55,60.51,60.52,87360.0,60.1765,60.1864,60.1467,60.1566,87360.0
2019-04-11 13:15:00,60.52,60.53,60.5,60.5,109000.0,60.1566,60.1665,60.1367,60.1367,109000.0
2019-04-11 13:20:00,60.49,60.52,60.47,60.48,87700.0,60.1268,60.1566,60.1069,60.1168,87700.0
2019-04-11 13:25:00,60.48,60.5,60.47,60.49,52000.0,60.1168,60.1367,60.1069,60.1268,52000.0
2019-04-11 13:30:00,60.49,60.5,60.44,60.49,90320.0,60.1268,60.1367,60.0771,60.1268,90320.0
2019-04-11 13:35:00,60.5,60.51,60.46,60.46,77080.0,60.1367,60.1467,60.097,60.097,77080.0
2019-04-11 13:40:00,60.46,60.47,60.42,60.44,79200.0,60.097,60.1069,60.0572,60.0771,79200.0
2019-04-11 13:45:00,60.44,60.52,60.44,60.51,107000.0,60.0771,60.1566,60.0771,60.1467,107000.0
2019-04-11 13:50:00,60.5,60.51,60.48,60.51,39940.0,60.1367,60.1467,60.1168,60.1467,39940.0
2019-04-11 13:55:00,60.51,60.51,60.46,60.46,159140.0,60.1467,60.1467,60.097,60.097,159140.0
2019-04-11 14:00:00,60.46,60.48,60.45,60.46,77000.0,60.097,60.1168,60.087,60.097,77000.0
2019-04-11 14:05:00,60.47,60.48,60.43,60.44,73400.0,60.1069,60.1168,60.0671,60.0771,73400.0
2019-04-11 14:10:00,60.46,60.49,60.45,60.47,74180.0,60.097,60.1268,60.087,60.1069,74180.0
2019-04-11 14:15:00,60.49,60.5,60.44,60.44,139860.0,60.1268,60.1367,60.0771,60.0771,139860.0
2019-04-11 14:20:00,60.45,60.47,60.45,60.46,50000.0,60.087,60.1069,60.087,60.097,50000.0
2019-04-11 14:25:00,60.44,60.46,60.41,60.41,65860.0,60.0771,60.097,60.0473,60.0473,65860.0
2019-04-11 14:30:00,60.42,60.46,60.42,60.43,52000.0,60.0572,60.097,60.0572,60.0671,52000.0
2019-04-11 14:35:00,60.42,60.44,60.42,60.43,36720.0,60.0572,60.0771,60.0572,60.0671,36720.0
2019-04-11 14:40:00,60.44,60.47,60.42,60.47,101000.0,60.0771,60.1069,60.0572,60.1069,101000.0
2019-04-11 14:45:00,60.45,60.45,60.4,60.43,38980.0,60.087,60.087,60.0373,60.0671,38980.0
2019-04-11 14:50:00,60.4,60.43,60.38,60.39,38000.0,60.0373,60.0671,60.0174,60.0274,38000.0
2019-04-11 14:55:00,60.4,60.42,60.35,60.41,87660.0,60.0373,60.0572,59.9876,60.0473,87660.0
2019-04-11 15:00:00,60.4,60.46,60.4,60.44,129360.0,60.0373,60.097,60.0373,60.0771,129360.0
2019-04-11 15:05:00,60.46,60.47,60.42,60.43,114000.0,60.097,60.1069,60.0572,60.0671,114000.0
2019-04-11 15:10:00,60.42,60.45,60.41,60.41,57420.0,60.0572,60.087,60.0473,60.0473,57420.0
2019-04-11 15:15:00,60.42,60.44,60.4,60.43,46000.0,60.0572,60.0771,60.0373,60.0671,46000.0
2019-04-11 15:20:00,60.44,60.45,60.42,60.42,68560.0,60.0771,60.087,60.0572,60.0572,68560.0
2019-04-11 15:25:00,60.42,60.43,60.34,60.34,112680.0,60.0572,60.0671,59.9777,59.9777,112680.0
2019-04-11 15:30:00,60.35,60.39,60.33,60.38,53000.0,59.9876,60.0274,59.9677,60.0174,53000.0
2019-04-11 15:35:00,60.39,60.47,60.38,60.42,377880.0,60.0274,60.1069,60.0174,60.0572,377880.0
2019-04-11 15:40:00,60.43,60.44,60.38,60.43,178160.0,60.0671,60.0771,60.0174,60.0671,178160.0
2019-04-11 15:45:00,60.45,60.46,60.4,60.42,148080.0,60.087,60.097,60.0373,60.0572,148080.0
2019-04-11 15:50:00,60.41,60.46,60.35,60.43,382220.0,60.0473,60.097,59.9876,60.0671,382220.0
2019-04-11 15:55:00,60.48,60.5,60.42,60.48,793020.0,60.1168,60.1367,60.0572,60.1168,793020.0
2019-04-12 09:30:00,60.78,60.88,60.66,60.7,824420.0,60.415,60.5144,60.2958,60.3355,824420.0
2019-04-12 09:35:00,60.7,60.84,60.68,60.82,438980.0,60.3355,60.4747,60.3156,60.4548,438980.0
2019-04-12 09:40:00,60.82,60.89,60.78,60.81,315400.0,60.4548,60.5244,60.415,60.4449,315400.0
2019-04-12 09:45:00,60.82,60.87,60.71,60.8,137560.0,60.4548,60.5045,60.3455,60.4349,137560.0
2019-04-12 09:50:00,60.8,60.85,60.73,60.77,223500.0,60.4349,60.4846,60.3653,60.4051,223500.0
2019-04-12 09:55:00,60.77,60.81,60.77,60.79,93820.0,60.4051,60.4449,60.4051,60.425,93820.0
2019-04-12 10:00:00,60.83,60.85,60.78,60.8,125680.0,60.4647,60.4846,60.415,60.4349,125680.0
2019-04-12 10:05:00,60.83,60.87,60.81,60.82,142880.0,60.4647,60.5045,60.4449,60.4548,142880.0
2019-04-12 10:10:00,60.81,60.89,60.76,60.81,166280.0,60.4449,60.5244,60.3952,60.4449,166280.0
2019-04-12 10:15:00,60.8,60.89,60.8,60.89,68000.0,60.4349,60.5244,60.4349,60.5244,68000.0
2019-04-12 10:20:00,60.89,60.92,60.85,60.88,151460.0,60.5244,60.5542,60.4846,60.5144,151460.0
2019-04-12 10:25:00,60.89,60.91,60.84,60.84,117200.0,60.5244,60.5443,60.4747,60.4747,117200.0
2019-04-12 10:30:00,60.84,60.9,60.84,60.9,142620.0,60.4747,60.5343,60.4747,60.5343,142620.0
2019-04-12 10:35:00,60.9,60.92,60.83,60.84,344240.0,60.5343,60.5542,60.4647,60.4747,344240.0
2019-04-12 10:40:00,60.82,60.87,60.8,60.8,121520.0,60.4548,60.5045,60.4349,60.4349,121520.0
2019-04-12 10:45:00,60.8,60.82,60.75,60.8,195400.0,60.4349,60.4548,60.3852,60.4349,195400.0
2019-04-12 10:50:00,60.81,60.86,60.8,60.86,91760.0,60.4449,60.4946,60.4349,60.4946,91760.0
2019-04-12 10:55:00,60.83,60.89,60.83,60.89,42220.0,60.4647,60.5244,60.4647,60.5244,42220.0
2019-04-12 11:00:00,60.88,60.91,60.84,60.84,160940.0,60.5144,60.5443,60.4747,60.4747,160940.0
2019-04-12 11:05:00,60.83,60.83,60.79,60.79,77140.0,60.4647,60.4647,60.425,60.425,77140.0
2019-04-12 11:10:00,60.79,60.8,60.73,60.76,117900.0,60.425,60.4349,60.3653,60.3952,117900.0
2019-04-12 11:15:00,60.76,60.78,60.75,60.77,70820.0,60.3952,60.415,60.3852,60.4051,70820.0
2019-04-12 11:20:00,60.77,60.88,60.77,60.88,107380.0,60.4051,60.5144,60.4051,60.5144,107380.0
2019-04-12 11:25:00,60.87,60.88,60.83,60.84,70000.0,60.5045,60.5144,60.4647,60.4747,70000.0
2019-04-12 11:30:00,60.84,60.86,60.83,60.83,56100.0,60.4747,60.4946,60.4647,60.4647,56100.0
2019-04-12 11:35:00,60.85,60.86,60.81,60.84,122400.0,60.4846,60.4946,60.4449,60.4747,122400.0
2019-04-12 11:40:00,60.85,60.87,60.84,60.84,92000.0,60.4846,60.5045,60.4747,60.4747,92000.0
2019-04-12 11:45:00,60.85,60.85,60.78,60.78,268040.0,60.4846,60.4846,60.415,60.415,268040.0
2019-04-12 11:50:00,60.79,60.82,60.78,60.8,69000.0,60.425,60.4548,60.415,60.4349,69000.0
2019-04-12 11:55:00,60.79,60.82,60.78,60.79,119480.0,60.425,60.4548,60.415,60.425,119480.0
2019-04-12 12:00:00,60.79,60.79,60.74,60.77,113500.0,60.425,60.425,60.3753,60.4051,113500.0
2019-04-12 12:05:00,60.76,60.8,60.73,60.79,124600.0,60.3952,60.4349,60.3653,60.425,124600.0
2019-04-12 12:10:00,60.78,60.82,60.78,60.81,51000.0,60.415,60.4548,60.415,60.4449,51000.0
2019-04-12 12:15:00,60.82,60.88,60.82,60.85,108500.0,60.4548,60.5144,60.4548,60.4846,108500.0
2019-04-12 12:20:00,60.87,60.89,60.86,60.89,49800.0,60.5045,60.5244,60.4946,60.5244,49800.0
2019-04-12 12:25:00,60.9,60.92,60.88,60.88,90480.0,60.5343,60.5542,60.5144,60.5144,90480.0
2019-04-12 12:30:00,60.89,60.9,60.88,60.9,50000.0,60.5244,60.5343,60.5144,60.5343,50000.0
2019-04-12 12:35:00,60.91,60.93,60.9,60.93,60440.0,60.5443,60.5641,60.5343,60.5641,60440.0
2019-04-12 12:40:00,60.92,60.94,60.92,60.92,52520.0,60.5542,60.5741,60.5542,60.5542,52520.0
2019-04-12 12:45:00,60.92,60.93,60.91,60.93,83240.0,60.5542,60.5641,60.5443,60.5641,83240.0
2019-04-12 12:50:00,60.93,60.94,60.92,60.94,78920.0,60.5641,60.5741,60.5542,60.5741,78920.0
2019-04-12 12:55:00,60.94,60.95,60.92,60.93,119180.0,60.5741,60.584,60.5542,60.5641,119180.0
2019-04-12 13:00:00,60.94,60.95,60.92,60.92,28000.0,60.5741,60.584,60.5542,60.5542,28000.0
2019-04-12 13:05:00,60.93,60.93,60.87,60.89,89720.0,60.5641,60.5641,60.5045,60.5244,89720.0
2019-04-12 13:10:00,60.88,60.89,60.85,60.85,37440.0,60.5144,60.5244,60.4846,60.4846,37440.0
2019-04-12 13:15:00,60.86,60.93,60.86,60.93,59000.0,60.4946,60.5641,60.4946,60.5641,59000.0
2019-04-12 13:20:00,60.92,60.93,60.9,60.9,63640.0,60.5542,60.5641,60.5343,60.5343,63640.0
2019-04-12 13:25:00,60.9,60.93,60.9,60.93,34000.0,60.5343,60.5641,60.5343,60.5641,34000.0
2019-04-12 13:30:00,60.93,60.94,60.92,60.93,34000.0,60.5641,60.5741,60.5542,60.5641,34000.0
2019-04-12 13:35:00,60.91,60.91,60.88,60.9,190400.0,60.5443,60.5443,60.5144,60.5343,190400.0
2019-04-12 13:40:00,60.9,60.9,60.88,60.89,34000.0,60.5343,60.5343,60.5144,60.5244,34000.0
2019-04-12 13:45:00,60.9,60.9,60.88,60.9,48980.0,60.5343,60.5343,60.5144,60.5343,48980.0
2019-04-12 13:50:00,60.88,60.93,60.88,60.92,101660.0,60.5144,60.5641,60.5144,60.5542,101660.0
2019-04-12 13:55:00,60.91,60.94,60.91,60.93,52480.0,60.5443,60.5741,60.5443,60.5641,52480.0
2019-04-12 14:00:00,60.92,60.98,60.92,60.98,119240.0,60.5542,60.6138,60.5542,60.6138,119240.0
2019-04-12 14:05:00,60.98,60.99,60.97,60.98,40000.0,60.6138,60.6238,60.6039,60.6138,40000.0
2019-04-12 14:10:00,60.99,61.0,60.98,60.99,180660.0,60.6238,60.6337,60.6138,60.6238,180660.0
2019-04-12 14:15:00,60.99,61.01,60.99,61.01,76360.0,60.6238,60.6437,60.6238,60.6437,76360.0
2019-04-12 14:20:00,60.99,61.02,60.98,61.0,91480.0,60.6238,60.6536,60.6138,60.6337,91480.0
2019-04-12 14:25:00,61.01,61.02,60.99,61.0,117120.0,60.6437,60.6536,60.6238,60.6337,117120.0
2019-04-12 14:30:00,61.01,61.02,61.0,61.02,62000.0,60.6437,60.6536,60.6337,60.6536,62000.0
2019-04-12 14:35:00,61.02,61.05,61.02,61.04,133100.0,60.6536,60.6834,60.6536,60.6735,133100.0
2019-04-12 14:40:00,61.04,61.06,61.03,61.05,111960.0,60.6735,60.6934,60.6635,60.6834,111960.0
2019-04-12 14:45:00,61.05,61.05,61.01,61.01,50000.0,60.6834,60.6834,60.6437,60.6437,50000.0
2019-04-12 14:50:00,61.02,61.04,61.02,61.03,44000.0,60.6536,60.6735,60.6536,60.6635,44000.0
2019-04-12 14:55:00,61.03,61.06,61.02,61.05,84000.0,60.6635,60.6934,60.6536,60.6834,84000.0
2019-04-12 15:00:00,61.05,61.05,61.0,61.02,102680.0,60.6834,60.6834,60.6337,60.6536,102680.0
2019-04-12 15:05:00,61.01,61.04,61.0,61.04,84000.0,60.6437,60.6735,60.6337,60.6735,84000.0
2019-04-12 15:10:00,61.05,61.06,61.01,61.02,102700.0,60.6834,60.6934,60.6437,60.6536,102700.0
2019-04-12 15:15:00,61.0,61.01,60.99,60.99,109540.0,60.6337,60.6437,60.6238,60.6238,109540.0
2019-04-12 15:20:00,60.99,61.0,60.94,60.99,220700.0,60.6238,60.6337,60.5741,60.6238,220700.0
2019-04-12 15:25:00,61.0,61.03,60.98,61.03,96060.0,60.6337,60.6635,60.6138,60.6635,96060.0
2019-04-12 15:30:00,61.02,61.05,61.01,61.05,198360.0,60.6536,60.6834,60.6437,60.6834,198360.0
2019-04-12 15:35:00,61.04,61.08,61.03,61.08,300400.0,60.6735,60.7132,60.6635,60.7132,300400.0
2019-04-12 15:40:00,61.07,61.08,61.03,61.05,276120.0,60.7033,60.7132,60.6635,60.6834,276120.0
2019-04-12 15:45:00,61.04,61.08,61.03,61.08,370440.0,60.6735,60.7132,60.6635,60.7132,370440.0
2019-04-12 15:50:00,61.08,61.08,61.0,61.05,512480.0,60.7132,60.7132,60.6337,60.6834,512480.0
2019-04-12 15:55:00,61.07,61.15,61.07,61.15,1360140.0,60.7033,60.7828,60.7033,60.7828,1360140.0
2019-04-15 09:30:00,61.2,61.33,61.11,61.29,971700.0,60.8325,60.9617,60.7431,60.922,971700.0
2019-04-15 09:35:00,61.3,61.37,61.2,61.26,458280.0,60.9319,61.0015,60.8325,60.8922,458280.0
2019-04-15 09:40:00,61.24,61.25,61.15,61.23,346120.0,60.8723,60.8822,60.7828,60.8623,346120.0
2019-04-15 09:45:00,61.23,61.25,61.13,61.15,161600.0,60.8623,60.8822,60.7629,60.7828,161600.0
2019-04-15 09:50:00,61.15,61.15,61.01,61.02,244680.0,60.7828,60.7828,60.6437,60.6536,244680.0
2019-04-15 09:55:00,61.02,61.13,61.0,61.12,343100.0,60.6536,60.7629,60.6337,60.753,343100.0
2019-04-15 10:00:00,61.12,61.12,60.96,60.98,195040.0,60.753,60.753,60.594,60.6138,195040.0
2019-04-15 10:05:00,60.98,61.11,60.96,61.01,164480.0,60.6138,60.7431,60.594,60.6437,164480.0
2019-04-15 10:10:00,61.0,61.0,60.95,60.97,188640.0,60.6337,60.6337,60.584,60.6039,188640.0
2019-04-15 10:15:00,60.97,60.97,60.88,60.91,148300.0,60.6039,60.6039,60.5144,60.5443,148300.0
2019-04-15 10:20:00,60.91,60.94,60.89,60.91,89280.0,60.5443,60.5741,60.5244,60.5443,89280.0
2019-04-15 10:25:00,60.91,60.92,60.74,60.74,240200.0,60.5443,60.5542,60.3753,60.3753,240200.0
2019-04-15 10:30:00,60.74,60.8,60.73,60.79,244060.0,60.3753,60.4349,60.3653,60.425,244060.0
2019-04-15 10:35:00,60.78,60.8,60.74,60.8,222680.0,60.415,60.4349,60.3753,60.4349,222680.0
2019-04-15 10:40:00,60.8,60.86,60.8,60.8,247180.0,60.4349,60.4946,60.4349,60.4349,247180.0
2019-04-15 10:45:00,60.79,60.86,60.77,60.85,110800.0,60.425,60.4946,60.4051,60.4846,110800.0
2019-04-15 10:50:00,60.85,60.93,60.85,60.92,349120.0,60.4846,60.5641,60.4846,60.5542,349120.0
2019-04-15 10:55:00,60.92,60.92,60.85,60.88,136640.0,60.5542,60.5542,60.4846,60.5144,136640.0
2019-04-15 11:00:00,60.89,60.89,60.82,60.86,184400.0,60.5244,60.5244,60.4548,60.4946,184400.0
2019-04-15 11:05:00,60.87,60.94,60.85,60.94,343620.0,60.5045,60.5741,60.4846,60.5741,343620.0
2019-04-15 11:10:00,60.94,61.03,60.92,61.01,306100.0,60.5741,60.6635,60.5542,60.6437,306100.0
2019-04-15 11:15:00,61.02,61.03,60.98,60.98,205680.0,60.6536,60.6635,60.6138,60.6138,205680.0
2019-04-15 11:20:00,60.98,61.03,60.98,61.03,143740.0,60.6138,60.6635,60.6138,60.6635,143740.0
2019-04-15 11:25:00,61.03,61.03,60.94,61.03,191000.0,60.6635,60.6635,60.5741,60.6635,191000.0
2019-04-15 11:30:00,61.02,61.04,60.99,61.03,80520.0,60.6536,60.6735,60.6238,60.6635,80520.0
2019-04-15 11:35:00,61.04,61.07,61.02,61.03,196680.0,60.6735,60.7033,60.6536,60.6635,196680.0
2019-04-15 11:40:00,61.05,61.05,60.94,60.95,101460.0,60.6834,60.6834,60.5741,60.584,101460.0
2019-04-15 11:45:00,60.96,61.01,60.95,60.99,74900.0,60.594,60.6437,60.584,60.6238,74900.0
2019-04-15 11:50:00,60.99,61.03,60.98,61.01,99040.0,60.6238,60.6635,60.6138,60.6437,99040.0
2019-04-15 11:55:00,61.0,61.06,61.0,61.05,52800.0,60.6337,60.6934,60.6337,60.6834,52800.0
2019-04-15 12:00:00,61.07,61.09,61.02,61.02,82940.0,60.7033,60.7232,60.6536,60.6536,82940.0
2019-04-15 12:05:00,61.01,61.02,60.98,60.98,24000.0,60.6437,60.6536,60.6138,60.6138,24000.0
2019-04-15 12:10:00,60.97,61.03,60.95,61.03,101360.0,60.6039,60.6635,60.584,60.6635,101360.0
2019-04-15 12:15:00,61.02,61.07,61.02,61.06,161740.0,60.6536,60.7033,60.6536,60.6934,161740.0
2019-04-15 12:20:00,61.09,61.12,61.07,61.08,49020.0,60.7232,60.753,60.7033,60.7132,49020.0
2019-04-15 12:25:00,61.07,61.1,61.07,61.07,82560.0,60.7033,60.7331,60.7033,60.7033,82560.0
2019-04-15 12:30:00,61.09,61.12,61.08,61.09,54700.0,60.7232,60.753,60.7132,60.7232,54700.0
2019-04-15 12:35:00,61.1,61.12,61.08,61.1,105160.0,60.7331,60.753,60.7132,60.7331,105160.0
2019-04-15 12:40:00,61.1,61.13,61.09,61.12,62440.0,60.7331,60.7629,60.7232,60.753,62440.0
2019-04-15 12:45:00,61.11,61.12,61.1,61.1,82440.0,60.7431,60.753,60.7331,60.7331,82440.0
2019-04-15 12:50:00,61.12,61.18,61.1,61.18,188360.0,60.753,60.8126,60.7331,60.8126,188360.0
2019-04-15 12:55:00,61.16,61.18,61.14,61.17,40600.0,60.7928,60.8126,60.7729,60.8027,40600.0
2019-04-15 13:00:00,61.18,61.25,61.17,61.25,101000.0,60.8126,60.8822,60.8027,60.8822,101000.0
2019-04-15 13:05:00,61.25,61.3,61.25,61.25,113700.0,60.8822,60.9319,60.8822,60.8822,113700.0
2019-04-15 13:10:00,61.25,61.26,61.22,61.22,60620.0,60.8822,60.8922,60.8524,60.8524,60620.0
2019-04-15 13:15:00,61.22,61.23,61.19,61.23,62820.0,60.8524,60.8623,60.8226,60.8623,62820.0
2019-04-15 13:20:00,61.22,61.22,61.19,61.2,38080.0,60.8524,60.8524,60.8226,60.8325,38080.0
2019-04-15 13:25:00,61.2,61.22,61.2,61.22,47760.0,60.8325,60.8524,60.8325,60.8524,47760.0
2019-04-15 13:30:00,61.21,61.23,61.2,61.22,64700.0,60.8425,60.8623,60.8325,60.8524,64700.0
2019-04-15 13:35:00,61.22,61.26,61.2,61.26,88900.0,60.8524,60.8922,60.8325,60.8922,88900.0
2019-04-15 13:40:00,61.25,61.25,61.21,61.22,34700.0,60.8822,60.8822,60.8425,60.8524,34700.0
2019-04-15 13:45:00,61.22,61.23,61.18,61.22,82540.0,60.8524,60.8623,60.8126,60.8524,82540.0
2019-04-15 13:50:00,61.23,61.25,61.2,61.21,24000.0,60.8623,60.8822,60.8325,60.8425,24000.0
2019-04-15 13:55:00,61.23,61.24,61.21,61.24,36300.0,60.8623,60.8723,60.8425,60.8723,36300.0
2019-04-15 14:00:00,61.25,61.25,61.21,61.21,73400.0,60.8822,60.8822,60.8425,60.8425,73400.0
2019-04-15 14:05:00,61.21,61.27,61.21,61.25,107820.0,60.8425,60.9021,60.8425,60.8822,107820.0
2019-04-15 14:10:00,61.25,61.27,61.25,61.25,123160.0,60.8822,60.9021,60.8822,60.8822,123160.0
2019-04-15 14:15:00,61.27,61.3,61.25,61.29,177440.0,60.9021,60.9319,60.8822,60.922,177440.0
2019-04-15 14:20:00,61.29,61.31,61.26,61.26,57460.0,60.922,60.9419,60.8922,60.8922,57460.0
2019-04-15 14:25:00,61.26,61.3,61.25,61.28,56320.0,60.8922,60.9319,60.8822,60.912,56320.0
2019-04-15 14:30:00,61.28,61.35,61.28,61.34,160600.0,60.912,60.9816,60.912,60.9717,160600.0
2019-04-15 14:35:00,61.34,61.35,61.32,61.35,130100.0,60.9717,60.9816,60.9518,60.9816,130100.0
2019-04-15 14:40:00,61.34,61.36,61.32,61.32,83380.0,60.9717,60.9915,60.9518,60.9518,83380.0
2019-04-15 14:45:00,61.34,61.34,61.31,61.33,52000.0,60.9717,60.9717,60.9419,60.9617,52000.0
2019-04-15 14:50:00,61.34,61.37,61.31,61.36,133660.0,60.9717,61.0015,60.9419,60.9915,133660.0
2019-04-15 14:55:00,61.36,61.4,61.35,61.4,220180.0,60.9915,61.0313,60.9816,61.0313,220180.0
2019-04-15 15:00:00,61.41,61.41,61.39,61.41,89500.0,61.0412,61.0412,61.0214,61.0412,89500.0
2019-04-15 15:05:00,61.41,61.46,61.4,61.46,173280.0,61.0412,61.0909,61.0313,61.0909,173280.0
2019-04-15 15:10:00,61.45,61.46,61.41,61.41,227720.0,61.081,61.0909,61.0412,61.0412,227720.0
2019-04-15 15:15:00,61.4,61.4,61.33,61.38,138060.0,61.0313,61.0313,60.9617,61.0114,138060.0
2019-04-15 15:20:00,61.38,61.4,61.35,61.39,80180.0,61.0114,61.0313,60.9816,61.0214,80180.0
2019-04-15 15:25:00,61.39,61.4,61.38,61.39,128000.0,61.0214,61.0313,61.0114,61.0214,128000.0
2019-04-15 15:30:00,61.38,61.38,61.25,61.26,205920.0,61.0114,61.0114,60.8822,60.8922,205920.0
2019-04-15 15:35:00,61.27,61.35,61.26,61.3,216000.0,60.9021,60.9816,60.8922,60.9319,216000.0
2019-04-15 15:40:00,61.31,61.32,61.23,61.25,164560.0,60.9419,60.9518,60.8623,60.8822,164560.0
2019-04-15 15:45:00,61.26,61.27,61.22,61.23,193420.0,60.8922,60.9021,60.8524,60.8623,193420.0
2019-04-15 15:50:00,61.24,61.29,61.21,61.28,288500.0,60.8723,60.922,60.8425,60.912,288500.0
2019-04-15 15:55:00,61.29,61.35,61.25,61.33,749340.0,60.922,60.9816,60.8822,60.9617,749340.0
2019-04-16 09:30:00,61.5,61.53,61.41,61.45,525480.0,61.1307,61.1605,61.0412,61.081,525480.0
2019-04-16 09:35:00,61.45,61.59,61.44,61.59,349380.0,61.081,61.2202,61.0711,61.2202,349380.0
2019-04-16 09:40:00,61.57,61.66,61.56,61.65,301560.0,61.2003,61.2897,61.1903,61.2798,301560.0
2019-04-16 09:45:00,61.65,61.69,61.47,61.5,327460.0,61.2798,61.3196,61.1009,61.1307,327460.0
2019-04-16 09:50:00,61.53,61.53,61.46,61.53,111800.0,61.1605,61.1605,61.0909,61.1605,111800.0
2019-04-16 09:55:00,61.51,61.57,61.51,61.56,178980.0,61.1406,61.2003,61.1406,61.1903,178980.0
2019-04-16 10:00:00,61.57,61.6,61.54,61.6,191880.0,61.2003,61.2301,61.1705,61.2301,191880.0
2019-04-16 10:05:00,61.6,61.62,61.52,61.53,94820.0,61.2301,61.25,61.1506,61.1605,94820.0
2019-04-16 10:10:00,61.54,61.61,61.54,61.61,66020.0,61.1705,61.24,61.1705,61.24,66020.0
2019-04-16 10:15:00,61.61,61.62,61.57,61.58,352020.0,61.24,61.25,61.2003,61.2102,352020.0
2019-04-16 10:20:00,61.59,61.59,61.4,61.42,375760.0,61.2202,61.2202,61.0313,61.0512,375760.0
2019-04-16 10:25:00,61.43,61.43,61.35,61.39,175780.0,61.0611,61.0611,60.9816,61.0214,175780.0
2019-04-16 10:30:00,61.39,61.39,61.28,61.35,259860.0,61.0214,61.0214,60.912,60.9816,259860.0
2019-04-16 10:35:00,61.36,61.36,61.28,61.28,127320.0,60.9915,60.9915,60.912,60.912,127320.0
2019-04-16 10:40:00,61.31,61.33,61.28,61.28,79360.0,60.9419,60.9617,60.912,60.912,79360.0
2019-04-16 10:45:00,61.27,61.36,61.25,61.34,201340.0,60.9021,60.9915,60.8822,60.9717,201340.0
2019-04-16 10:50:00,61.34,61.45,61.34,61.45,94500.0,60.9717,61.081,60.9717,61.081,94500.0
2019-04-16 10:55:00,61.46,61.48,61.43,61.45,157380.0,61.0909,61.1108,61.0611,61.081,157380.0
2019-04-16 11:00:00,61.45,61.45,61.38,61.44,68400.0,61.081,61.081,61.0114,61.0711,68400.0
2019-04-16 11:05:00,61.44,61.51,61.44,61.51,63580.0,61.0711,61.1406,61.0711,61.1406,63580.0
2019-04-16 11:10:00,61.52,61.53,61.49,61.52,89700.0,61.1506,61.1605,61.1208,61.1506,89700.0
2019-04-16 11:15:00,61.52,61.52,61.5,61.5,76660.0,61.1506,61.1506,61.1307,61.1307,76660.0
2019-04-16 11:20:00,61.51,61.53,61.48,61.48,113180.0,61.1406,61.1605,61.1108,61.1108,113180.0
2019-04-16 11:25:00,61.45,61.46,61.41,61.45,132020.0,61.081,61.0909,61.0412,61.081,132020.0
2019-04-16 11:30:00,61.44,61.44,61.36,61.43,126900.0,61.0711,61.0711,60.9915,61.0611,126900.0
2019-04-16 11:35:00,61.43,61.47,61.42,61.44,149860.0,61.0611,61.1009,61.0512,61.0711,149860.0
2019-04-16 11:40:00,61.44,61.46,61.43,61.44,20000.0,61.0711,61.0909,61.0611,61.0711,20000.0
2019-04-16 11:45:00,61.44,61.46,61.39,61.46,119620.0,61.0711,61.0909,61.0214,61.0909,119620.0
2019-04-16 11:50:00,61.47,61.53,61.46,61.52,92500.0,61.1009,61.1605,61.0909,61.1506,92500.0
2019-04-16 11:55:00,61.5,61.51,61.48,61.49,39720.0,61.1307,61.1406,61.1108,61.1208,39720.0
2019-04-16 12:00:00,61.49,61.55,61.48,61.53,63780.0,61.1208,61.1804,61.1108,61.1605,63780.0
2019-04-16 12:05:00,61.52,61.55,61.52,61.53,20200.0,61.1506,61.1804,61.1506,61.1605,20200.0
2019-04-16 12:10:00,61.52,61.55,61.51,61.55,60640.0,61.1506,61.1804,61.1406,61.1804,60640.0
2019-04-16 12:15:00,61.55,61.55,61.53,61.54,48180.0,61.1804,61.1804,61.1605,61.1705,48180.0
2019-04-16 12:20:00,61.55,61.57,61.55,61.56,24000.0,61.1804,61.2003,61.1804,61.1903,24000.0
2019-04-16 12:25:00,61.57,61.62,61.56,61.6,164620.0,61.2003,61.25,61.1903,61.2301,164620.0
2019-04-16 12:30:00,61.6,61.6,61.51,61.53,119100.0,61.2301,61.2301,61.1406,61.1605,119100.0
2019-04-16 12:35:00,61.55,61.57,61.54,61.55,132600.0,61.1804,61.2003,61.1705,61.1804,132600.0
2019-04-16 12:40:00,61.54,61.54,61.49,61.49,32080.0,61.1705,61.1705,61.1208,61.1208,32080.0
2019-04-16 12:45:00,61.49,61.52,61.47,61.52,59020.0,61.1208,61.1506,61.1009,61.1506,59020.0
2019-04-16 12:50:00,61.52,61.54,61.52,61.52,29320.0,61.1506,61.1705,61.1506,61.1506,29320.0
2019-04-16 12:55:00,61.56,61.62,61.55,61.59,80260.0,61.1903,61.25,61.1804,61.2202,80260.0
2019-04-16 13:00:00,61.6,61.63,61.6,61.63,74480.0,61.2301,61.2599,61.2301,61.2599,74480.0
2019-04-16 13:05:00,61.63,61.67,61.63,61.67,77440.0,61.2599,61.2997,61.2599,61.2997,77440.0
2019-04-16 13:10:00,61.67,61.67,61.64,61.65,51660.0,61.2997,61.2997,61.2699,61.2798,51660.0
2019-04-16 13:15:00,61.65,61.68,61.65,61.66,93520.0,61.2798,61.3096,61.2798,61.2897,93520.0
2019-04-16 13:20:00,61.65,61.7,61.65,61.69,144100.0,61.2798,61.3295,61.2798,61.3196,144100.0
2019-04-16 13:25:00,61.69,61.71,61.69,61.69,55980.0,61.3196,61.3394,61.3196,61.3196,55980.0
2019-04-16 13:30:00,61.69,61.71,61.68,61.71,60000.0,61.3196,61.3394,61.3096,61.3394,60000.0
2019-04-16 13:35:00,61.7,61.72,61.69,61.71,87000.0,61.3295,61.3494,61.3196,61.3394,87000.0
2019-04-16 13:40:00,61.71,61.74,61.71,61.74,79900.0,61.3394,61.3693,61.3394,61.3693,79900.0
2019-04-16 13:45:00,61.74,61.76,61.72,61.75,100260.0,61.3693,61.3891,61.3494,61.3792,100260.0
2019-04-16 13:50:00,61.74,61.74,61.72,61.73,73700.0,61.3693,61.3693,61.3494,61.3593,73700.0
2019-04-16 13:55:00,61.73,61.73,61.68,61.7,93420.0,61.3593,61.3593,61.3096,61.3295,93420.0
2019-04-16 14:00:00,61.69,61.75,61.69,61.73,92000.0,61.3196,61.3792,61.3196,61.3593,92000.0
2019-04-16 14:05:00,61.74,61.76,61.72,61.72,110600.0,61.3693,61.3891,61.3494,61.3494,110600.0
2019-04-16 14:10:00,61.72,61.77,61.71,61.77,71260.0,61.3494,61.3991,61.3394,61.3991,71260.0
2019-04-16 14:15:00,61.76,61.77,61.73,61.75,154320.0,61.3891,61.3991,61.3593,61.3792,154320.0
2019-04-16 14:20:00,61.75,61.79,61.75,61.76,110000.0,61.3792,61.419,61.3792,61.3891,110000.0
2019-04-16 14:25:00,61.77,61.77,61.74,61.76,80220.0,61.3991,61.3991,61.3693,61.3891,80220.0
2019-04-16 14:30:00,61.75,61.76,61.73,61.75,136340.0,61.3792,61.3891,61.3593,61.3792,136340.0
2019-04-16 14:35:00,61.75,61.76,61.74,61.74,38000.0,61.3792,61.3891,61.3693,61.3693,38000.0
2019-04-16 14:40:00,61.73,61.76,61.73,61.75,28000.0,61.3593,61.3891,61.3593,61.3792,28000.0
2019-04-16 14:45:00,61.76,61.77,61.74,61.75,146380.0,61.3891,61.3991,61.3693,61.3792,146380.0
2019-04-16 14:50:00,61.74,61.78,61.74,61.76,70000.0,61.3693,61.409,61.3693,61.3891,70000.0
2019-04-16 14:55:00,61.77,61.77,61.7,61.75,193200.0,61.3991,61.3991,61.3295,61.3792,193200.0
2019-04-16 15:00:00,61.77,61.79,61.74,61.79,89280.0,61.3991,61.419,61.3693,61.419,89280.0
2019-04-16 15:05:00,61.79,61.79,61.74,61.75,228180.0,61.419,61.419,61.3693,61.3792,228180.0
2019-04-16 15:10:00,61.76,61.79,61.75,61.77,56000.0,61.3891,61.419,61.3792,61.3991,56000.0
2019-04-16 15:15:00,61.77,61.8,61.76,61.77,76000.0,61.3991,61.4289,61.3891,61.3991,76000.0
2019-04-16 15:20:00,61.76,61.76,61.68,61.69,240200.0,61.3891,61.3891,61.3096,61.3196,240200.0
2019-04-16 15:25:00,61.67,61.69,61.63,61.65,133540.0,61.2997,61.3196,61.2599,61.2798,133540.0
2019-04-16 15:30:00,61.64,61.64,61.52,61.55,274940.0,61.2699,61.2699,61.1506,61.1804,274940.0
2019-04-16 15:35:00,61.55,61.56,61.5,61.55,274300.0,61.1804,61.1903,61.1307,61.1804,274300.0
2019-04-16 15:40:00,61.56,61.56,61.51,61.54,199860.0,61.1903,61.1903,61.1406,61.1705,199860.0
2019-04-16 15:45:00,61.53,61.55,61.47,61.55,415660.0,61.1605,61.1804,61.1009,61.1804,415660.0
2019-04-16 15:50:00,61.53,61.55,61.47,61.51,400240.0,61.1605,61.1804,61.1009,61.1406,400240.0
2019-04-16 15:55:00,61.5,61.63,61.48,61.61,868720.0,61.1307,61.2599,61.1108,61.24,868720.0
2019-04-17 09:30:00,61.9,62.06,61.81,61.99,1320800.0,61.5283,61.6873,61.4388,61.6178,1320800.0
2019-04-17 09:35:00,61.96,62.09,61.9,62.05,472540.0,61.5879,61.7172,61.5283,61.6774,472540.0
2019-04-17 09:40:00,62.05,62.1,61.93,62.09,448440.0,61.6774,61.7271,61.5581,61.7172,448440.0
2019-04-17 09:45:00,62.11,62.19,62.09,62.13,457520.0,61.737,61.8166,61.7172,61.7569,457520.0
2019-04-17 09:50:00,62.14,62.22,62.0,62.0,451700.0,61.7669,61.8464,61.6277,61.6277,451700.0
2019-04-17 09:55:00,62.01,62.06,61.88,61.88,371840.0,61.6376,61.6873,61.5084,61.5084,371840.0
2019-04-17 10:00:00,61.85,61.86,61.65,61.8,718940.0,61.4786,61.4885,61.2798,61.4289,718940.0
2019-04-17 10:05:00,61.81,61.92,61.81,61.89,285640.0,61.4388,61.5482,61.4388,61.5184,285640.0
2019-04-17 10:10:00,61.9,61.93,61.83,61.87,121500.0,61.5283,61.5581,61.4587,61.4985,121500.0
2019-04-17 10:15:00,61.87,61.87,61.79,61.84,242200.0,61.4985,61.4985,61.419,61.4687,242200.0
2019-04-17 10:20:00,61.85,61.88,61.8,61.87,114720.0,61.4786,61.5084,61.4289,61.4985,114720.0
2019-04-17 10:25:00,61.88,61.91,61.85,61.87,294660.0,61.5084,61.5382,61.4786,61.4985,294660.0
2019-04-17 10:30:00,61.88,62.0,61.87,61.96,302500.0,61.5084,61.6277,61.4985,61.5879,302500.0
2019-04-17 10:35:00,61.97,62.09,61.97,62.09,302160.0,61.5979,61.7172,61.5979,61.7172,302160.0
2019-04-17 10:40:00,62.06,62.15,62.06,62.13,245180.0,61.6873,61.7768,61.6873,61.7569,245180.0
2019-04-17 10:45:00,62.14,62.18,62.11,62.17,100200.0,61.7669,61.8066,61.737,61.7967,100200.0
2019-04-17 10:50:00,62.17,62.18,62.08,62.12,148240.0,61.7967,61.8066,61.7072,61.747,148240.0
2019-04-17 10:55:00,62.14,62.2,62.14,62.14,79800.0,61.7669,61.8265,61.7669,61.7669,79800.0
2019-04-17 11:00:00,62.12,62.22,62.12,62.2,194660.0,61.747,61.8464,61.747,61.8265,194660.0
2019-04-17 11:05:00,62.2,62.26,62.17,62.25,116040.0,61.8265,61.8861,61.7967,61.8762,116040.0
2019-04-17 11:10:00,62.25,62.26,62.17,62.21,187880.0,61.8762,61.8861,61.7967,61.8364,187880.0
2019-04-17 11:15:00,62.2,62.22,62.16,62.22,85800.0,61.8265,61.8464,61.7867,61.8464,85800.0
2019-04-17 11:20:00,62.21,62.23,62.14,62.21,161760.0,61.8364,61.8563,61.7669,61.8364,161760.0
2019-04-17 11:25:00,62.21,62.21,62.03,62.04,106060.0,61.8364,61.8364,61.6575,61.6675,106060.0
2019-04-17 11:30:00,62.04,62.07,61.96,61.97,77000.0,61.6675,61.6973,61.5879,61.5979,77000.0
2019-04-17 11:35:00,61.96,62.07,61.96,62.07,153260.0,61.5879,61.6973,61.5879,61.6973,153260.0
2019-04-17 11:40:00,62.08,62.1,62.05,62.09,153780.0,61.7072,61.7271,61.6774,61.7172,153780.0
2019-04-17 11:45:00,62.1,62.16,62.1,62.15,114400.0,61.7271,61.7867,61.7271,61.7768,114400.0
2019-04-17 11:50:00,62.16,62.17,62.1,62.14,156160.0,61.7867,61.7967,61.7271,61.7669,156160.0
2019-04-17 11:55:00,62.15,62.15,62.03,62.03,134900.0,61.7768,61.7768,61.6575,61.6575,134900.0
2019-04-17 12:00:00,62.02,62.03,62.0,62.03,152720.0,61.6476,61.6575,61.6277,61.6575,152720.0
2019-04-17 12:05:00,62.02,62.03,61.88,61.89,267480.0,61.6476,61.6575,61.5084,61.5184,267480.0
2019-04-17 12:10:00,61.88,61.9,61.84,61.89,108000.0,61.5084,61.5283,61.4687,61.5184,108000.0
2019-04-17 12:15:00,61.89,61.95,61.89,61.93,80000.0,61.5184,61.578,61.5184,61.5581,80000.0
2019-04-17 12:20:00,61.94,61.96,61.91,61.92,113780.0,61.5681,61.5879,61.5382,61.5482,113780.0
2019-04-17 12:25:00,61.94,62.01,61.94,62.0,120640.0,61.5681,61.6376,61.5681,61.6277,120640.0
2019-04-17 12:30:00,62.0,62.01,61.95,61.98,189800.0,61.6277,61.6376,61.578,61.6078,189800.0
2019-04-17 12:35:00,61.94,62.02,61.94,61.99,131320.0,61.5681,61.6476,61.5681,61.6178,131320.0
2019-04-17 12:40:00,61.98,62.01,61.97,61.99,48000.0,61.6078,61.6376,61.5979,61.6178,48000.0
2019-04-17 12:45:00,61.98,62.01,61.96,61.99,30200.0,61.6078,61.6376,61.5879,61.6178,30200.0
2019-04-17 12:50:00,61.99,62.02,61.99,62.01,80000.0,61.6178,61.6476,61.6178,61.6376,80000.0
2019-04-17 12:55:00,62.0,62.06,62.0,62.0,74900.0,61.6277,61.6873,61.6277,61.6277,74900.0
2019-04-17 13:00:00,62.0,62.0,61.96,62.0,57840.0,61.6277,61.6277,61.5879,61.6277,57840.0
2019-04-17 13:05:00,62.0,62.03,61.95,62.03,34000.0,61.6277,61.6575,61.578,61.6575,34000.0
2019-04-17 13:10:00,62.01,62.02,61.97,62.0,56620.0,61.6376,61.6476,61.5979,61.6277,56620.0
2019-04-17 13:15:00,62.03,62.04,61.99,62.03,59280.0,61.6575,61.6675,61.6178,61.6575,59280.0
2019-04-17 13:20:00,62.05,62.05,61.99,62.01,169400.0,61.6774,61.6774,61.6178,61.6376,169400.0
2019-04-17 13:25:00,62.02,62.04,61.96,61.96,55040.0,61.6476,61.6675,61.5879,61.5879,55040.0
2019-04-17 13:30:00,61.98,62.04,61.98,62.04,32000.0,61.6078,61.6675,61.6078,61.6675,32000.0
2019-04-17 13:35:00,62.04,62.06,62.01,62.06,40800.0,61.6675,61.6873,61.6376,61.6873,40800.0
2019-04-17 13:40:00,62.06,62.1,62.05,62.08,124460.0,61.6873,61.7271,61.6774,61.7072,124460.0
2019-04-17 13:45:00,62.08,62.11,62.06,62.11,48000.0,61.7072,61.737,61.6873,61.737,48000.0
2019-04-17 13:50:00,62.09,62.09,62.01,62.02,84000.0,61.7172,61.7172,61.6376,61.6476,84000.0
2019-04-17 13:55:00,62.0,62.07,62.0,62.06,102000.0,61.6277,61.6973,61.6277,61.6873,102000.0
2019-04-17 14:00:00,62.05,62.08,62.04,62.04,48140.0,61.6774,61.7072,61.6675,61.6675,48140.0
2019-04-17 14:05:00,62.06,62.06,62.0,62.0,120220.0,61.6873,61.6873,61.6277,61.6277,120220.0
2019-04-17 14:10:00,61.98,62.0,61.89,61.94,108320.0,61.6078,61.6277,61.5184,61.5681,108320.0
2019-04-17 14:15:00,61.95,62.0,61.95,62.0,33980.0,61.578,61.6277,61.578,61.6277,33980.0
2019-04-17 14:20:00,61.99,62.0,61.93,61.93,48620.0,61.6178,61.6277,61.5581,61.5581,48620.0
2019-04-17 14:25:00,61.92,61.92,61.85,61.87,84080.0,61.5482,61.5482,61.4786,61.4985,84080.0
2019-04-17 14:30:00,61.88,61.96,61.88,61.95,64120.0,61.5084,61.5879,61.5084,61.578,64120.0
2019-04-17 14:35:00,61.95,62.01,61.94,61.94,46240.0,61.578,61.6376,61.5681,61.5681,46240.0
2019-04-17 14:40:00,61.96,61.96,61.9,61.96,46100.0,61.5879,61.5879,61.5283,61.5879,46100.0
2019-04-17 14:45:00,61.96,61.98,61.95,61.97,24000.0,61.5879,61.6078,61.578,61.5979,24000.0
2019-04-17 14:50:00,61.98,62.04,61.97,62.04,113480.0,61.6078,61.6675,61.5979,61.6675,113480.0
2019-04-17 14:55:00,62.03,62.03,62.0,62.02,96760.0,61.6575,61.6575,61.6277,61.6476,96760.0
2019-04-17 15:00:00,62.03,62.1,62.01,62.06,216200.0,61.6575,61.7271,61.6376,61.6873,216200.0
2019-04-17 15:05:00,62.05,62.12,62.02,62.04,149160.0,61.6774,61.747,61.6476,61.6675,149160.0
2019-04-17 15:10:00,62.05,62.08,62.01,62.08,102000.0,61.6774,61.7072,61.6376,61.7072,102000.0
2019-04-17 15:15:00,62.07,62.07,61.98,62.02,173800.0,61.6973,61.6973,61.6078,61.6476,173800.0
2019-04-17 15:20:00,62.03,62.04,61.97,61.97,119060.0,61.6575,61.6675,61.5979,61.5979,119060.0
2019-04-17 15:25:00,61.97,62.01,61.96,61.96,148060.0,61.5979,61.6376,61.5879,61.5879,148060.0
2019-04-17 15:30:00,61.96,61.99,61.88,61.93,122060.0,61.5879,61.6178,61.5084,61.5581,122060.0
2019-04-17 15:35:00,61.94,62.0,61.93,61.96,148000.0,61.5681,61.6277,61.5581,61.5879,148000.0
2019-04-17 15:40:00,61.96,62.04,61.94,62.01,167740.0,61.5879,61.6675,61.5681,61.6376,167740.0
2019-04-17 15:45:00,61.98,62.0,61.95,62.0,373280.0,61.6078,61.6277,61.578,61.6277,373280.0
2019-04-17 15:50:00,62.0,62.04,61.96,62.0,347720.0,61.6277,61.6675,61.5879,61.6277,347720.0
2019-04-17 15:55:00,61.99,62.03,61.96,62.01,592840.0,61.6178,61.6575,61.5879,61.6376,592840.0
2019-04-18 09:30:00,62.25,62.25,62.02,62.22,2641780.0,61.8762,61.8762,61.6476,61.8464,2641780.0
2019-04-18 09:35:00,62.22,62.25,62.14,62.15,243380.0,61.8464,61.8762,61.7669,61.7768,243380.0
2019-04-18 09:40:00,62.15,62.27,62.15,62.26,193600.0,61.7768,61.8961,61.7768,61.8861,193600.0
2019-04-18 09:45:00,62.25,62.3,62.19,62.23,142360.0,61.8762,61.9259,61.8166,61.8563,142360.0
2019-04-18 09:50:00,62.23,62.23,62.17,62.19,91040.0,61.8563,61.8563,61.7967,61.8166,91040.0
2019-04-18 09:55:00,62.19,62.2,62.08,62.1,149960.0,61.8166,61.8265,61.7072,61.7271,149960.0
2019-04-18 10:00:00,62.1,62.14,62.02,62.06,176180.0,61.7271,61.7669,61.6476,61.6873,176180.0
2019-04-18 10:05:00,62.06,62.17,62.06,62.1,133880.0,61.6873,61.7967,61.6873,61.7271,133880.0
2019-04-18 10:10:00,62.08,62.22,62.08,62.15,120860.0,61.7072,61.8464,61.7072,61.7768,120860.0
2019-04-18 10:15:00,62.17,62.23,62.15,62.2,116120.0,61.7967,61.8563,61.7768,61.8265,116120.0
2019-04-18 10:20:00,62.16,62.2,62.14,62.17,95860.0,61.7867,61.8265,61.7669,61.7967,95860.0
2019-04-18 10:25:00,62.14,62.17,62.09,62.12,132620.0,61.7669,61.7967,61.7172,61.747,132620.0
2019-04-18 10:30:00,62.12,62.16,62.09,62.16,81000.0,61.747,61.7867,61.7172,61.7867,81000.0
2019-04-18 10:35:00,62.13,62.21,62.13,62.18,111560.0,61.7569,61.8364,61.7569,61.8066,111560.0
2019-04-18 10:40:00,62.18,62.2,62.12,62.19,66800.0,61.8066,61.8265,61.747,61.8166,66800.0
2019-04-18 10:45:00,62.19,62.2,62.08,62.1,271160.0,61.8166,61.8265,61.7072,61.7271,271160.0
2019-04-18 10:50:00,62.09,62.09,62.05,62.07,159120.0,61.7172,61.7172,61.6774,61.6973,159120.0
2019-04-18 10:55:00,62.07,62.16,62.07,62.16,105600.0,61.6973,61.7867,61.6973,61.7867,105600.0
2019-04-18 11:00:00,62.15,62.15,62.04,62.08,233980.0,61.7768,61.7768,61.6675,61.7072,233980.0
2019-04-18 11:05:00,62.08,62.12,62.08,62.1,73000.0,61.7072,61.747,61.7072,61.7271,73000.0
2019-04-18 11:10:00,62.1,62.14,62.08,62.13,77020.0,61.7271,61.7669,61.7072,61.7569,77020.0
2019-04-18 11:15:00,62.11,62.15,62.11,62.13,116300.0,61.737,61.7768,61.737,61.7569,116300.0
2019-04-18 11:20:00,62.15,62.19,62.14,62.18,249200.0,61.7768,61.8166,61.7669,61.8066,249200.0
2019-04-18 11:25:00,62.19,62.22,62.15,62.16,149060.0,61.8166,61.8464,61.7768,61.7867,149060.0
2019-04-18 11:30:00,62.15,62.21,62.15,62.21,124000.0,61.7768,61.8364,61.7768,61.8364,124000.0
2019-04-18 11:35:00,62.21,62.23,62.19,62.22,246560.0,61.8364,61.8563,61.8166,61.8464,246560.0
2019-04-18 11:40:00,62.21,62.23,62.2,62.22,126240.0,61.8364,61.8563,61.8265,61.8464,126240.0
2019-04-18 11:45:00,62.22,62.23,62.2,62.21,72300.0,61.8464,61.8563,61.8265,61.8364,72300.0
2019-04-18 11:50:00,62.21,62.25,62.18,62.23,99720.0,61.8364,61.8762,61.8066,61.8563,99720.0
2019-04-18 11:55:00,62.24,62.24,62.21,62.23,38040.0,61.8663,61.8663,61.8364,61.8563,38040.0
2019-04-18 12:00:00,62.21,62.23,62.21,62.23,61200.0,61.8364,61.8563,61.8364,61.8563,61200.0
2019-04-18 12:05:00,62.24,62.27,62.23,62.26,76260.0,61.8663,61.8961,61.8563,61.8861,76260.0
2019-04-18 12:10:00,62.26,62.27,62.21,62.24,58200.0,61.8861,61.8961,61.8364,61.8663,58200.0
2019-04-18 12:15:00,62.25,62.25,62.17,62.17,64700.0,61.8762,61.8762,61.7967,61.7967,64700.0
2019-04-18 12:20:00,62.17,62.19,62.16,62.18,20700.0,61.7967,61.8166,61.7867,61.8066,20700.0
2019-04-18 12:25:00,62.19,62.21,62.17,62.18,73000.0,61.8166,61.8364,61.7967,61.8066,73000.0
2019-04-18 12:30:00,62.2,62.21,62.18,62.19,51600.0,61.8265,61.8364,61.8066,61.8166,51600.0
2019-04-18 12:35:00,62.19,62.2,62.18,62.19,41500.0,61.8166,61.8265,61.8066,61.8166,41500.0
2019-04-18 12:40:00,62.19,62.2,62.18,62.19,40260.0,61.8166,61.8265,61.8066,61.8166,40260.0
2019-04-18 12:45:00,62.19,62.21,62.16,62.16,40320.0,61.8166,61.8364,61.7867,61.7867,40320.0
2019-04-18 12:50:00,62.17,62.18,62.12,62.12,69000.0,61.7967,61.8066,61.747,61.747,69000.0
2019-04-18 12:55:00,62.12,62.12,62.07,62.07,41980.0,61.747,61.747,61.6973,61.6973,41980.0
2019-04-18 13:00:00,62.08,62.09,62.04,62.05,162500.0,61.7072,61.7172,61.6675,61.6774,162500.0
2019-04-18 13:05:00,62.05,62.09,62.05,62.09,23000.0,61.6774,61.7172,61.6774,61.7172,23000.0
2019-04-18 13:10:00,62.08,62.1,62.07,62.07,46000.0,61.7072,61.7271,61.6973,61.6973,46000.0
2019-04-18 13:15:00,62.09,62.11,62.07,62.08,84300.0,61.7172,61.737,61.6973,61.7072,84300.0
2019-04-18 13:20:00,62.1,62.1,62.07,62.09,38000.0,61.7271,61.7271,61.6973,61.7172,38000.0
2019-04-18 13:25:00,62.07,62.08,62.06,62.08,20000.0,61.6973,61.7072,61.6873,61.7072,20000.0
2019-04-18 13:30:00,62.09,62.09,62.06,62.07,34400.0,61.7172,61.7172,61.6873,61.6973,34400.0
2019-04-18 13:35:00,62.05,62.06,62.01,62.01,40800.0,61.6774,61.6873,61.6376,61.6376,40800.0
2019-04-18 13:40:00,62.03,62.07,62.03,62.07,64020.0,61.6575,61.6973,61.6575,61.6973,64020.0
2019-04-18 13:45:00,62.08,62.14,62.08,62.14,132840.0,61.7072,61.7669,61.7072,61.7669,132840.0
2019-04-18 13:50:00,62.13,62.13,62.09,62.09,42000.0,61.7569,61.7569,61.7172,61.7172,42000.0
2019-04-18 13:55:00,62.09,62.09,62.04,62.04,49000.0,61.7172,61.7172,61.6675,61.6675,49000.0
2019-04-18 14:00:00,62.03,62.1,62.03,62.09,101180.0,61.6575,61.7271,61.6575,61.7172,101180.0
2019-04-18 14:05:00,62.07,62.07,62.03,62.03,43360.0,61.6973,61.6973,61.6575,61.6575,43360.0
2019-04-18 14:10:00,62.05,62.1,62.05,62.09,75580.0,61.6774,61.7271,61.6774,61.7172,75580.0
2019-04-18 14:15:00,62.09,62.1,62.08,62.08,26420.0,61.7172,61.7271,61.7072,61.7072,26420.0
2019-04-18 14:20:00,62.09,62.12,62.09,62.12,49360.0,61.7172,61.747,61.7172,61.747,49360.0
2019-04-18 14:25:00,62.1,62.12,62.1,62.11,30300.0,61.7271,61.747,61.7271,61.737,30300.0
2019-04-18 14:30:00,62.12,62.13,62.11,62.11,68000.0,61.747,61.7569,61.737,61.737,68000.0
2019-04-18 14:35:00,62.11,62.14,62.11,62.12,51160.0,61.737,61.7669,61.737,61.747,51160.0
2019-04-18 14:40:00,62.13,62.13,62.11,62.12,55280.0,61.7569,61.7569,61.737,61.747,55280.0
2019-04-18 14:45:00,62.12,62.12,62.1,62.11,65240.0,61.747,61.747,61.7271,61.737,65240.0
2019-04-18 14:50:00,62.11,62.13,62.11,62.11,34000.0,61.737,61.7569,61.737,61.737,34000.0
2019-04-18 14:55:00,62.11,62.13,62.11,62.11,50000.0,61.737,61.7569,61.737,61.737,50000.0
2019-04-18 15:00:00,62.12,62.12,62.09,62.1,20000.0,61.747,61.747,61.7172,61.7271,20000.0
2019-04-18 15:05:00,62.1,62.11,62.09,62.1,102600.0,61.7271,61.737,61.7172,61.7271,102600.0
2019-04-18 15:10:00,62.11,62.12,62.09,62.09,71000.0,61.737,61.747,61.7172,61.7172,71000.0
2019-04-18 15:15:00,62.09,62.11,62.09,62.1,46000.0,61.7172,61.737,61.7172,61.7271,46000.0
2019-04-18 15:20:00,62.11,62.13,62.1,62.12,91400.0,61.737,61.7569,61.7271,61.747,91400.0
2019-04-18 15:25:00,62.12,62.12,62.11,62.11,58000.0,61.747,61.747,61.737,61.737,58000.0
2019-04-18 15:30:00,62.1,62.11,62.07,62.1,134160.0,61.7271,61.737,61.6973,61.7271,134160.0
2019-04-18 15:35:00,62.1,62.11,62.08,62.09,74780.0,61.7271,61.737,61.7072,61.7172,74780.0
2019-04-18 15:40:00,62.1,62.1,62.04,62.05,109880.0,61.7271,61.7271,61.6675,61.6774,109880.0
2019-04-18 15:45:00,62.05,62.11,61.99,62.11,263400.0,61.6774,61.737,61.6178,61.737,263400.0
2019-04-18 15:50:00,62.1,62.1,62.0,62.02,372560.0,61.7271,61.7271,61.6277,61.6476,372560.0
2019-04-18 15:55:00,62.01,62.1,61.97,62.07,754260.0,61.6376,61.7271,61.5979,61.6973,754260.0
2019-04-22 09:30:00,61.83,61.85,61.67,61.78,722140.0,61.4587,61.4786,61.2997,61.409,722140.0
2019-04-22 09:35:00,61.77,61.81,61.67,61.8,268220.0,61.3991,61.4388,61.2997,61.4289,268220.0
2019-04-22 09:40:00,61.76,61.89,61.74,61.89,183880.0,61.3891,61.5184,61.3693,61.5184,183880.0
2019-04-22 09:45:00,61.87,61.87,61.76,61.83,131680.0,61.4985,61.4985,61.3891,61.4587,131680.0
2019-04-22 09:50:00,61.83,61.94,61.82,61.9,74760.0,61.4587,61.5681,61.4488,61.5283,74760.0
2019-04-22 09:55:00,61.93,61.96,61.92,61.96,73840.0,61.5581,61.5879,61.5482,61.5879,73840.0
2019-04-22 10:00:00,61.93,62.03,61.93,62.02,181320.0,61.5581,61.6575,61.5581,61.6476,181320.0
2019-04-22 10:05:00,62.02,62.05,61.95,61.97,208720.0,61.6476,61.6774,61.578,61.5979,208720.0
2019-04-22 10:10:00,61.97,61.97,61.85,61.86,128360.0,61.5979,61.5979,61.4786,61.4885,128360.0
2019-04-22 10:15:00,61.86,61.93,61.86,61.9,58000.0,61.4885,61.5581,61.4885,61.5283,58000.0
2019-04-22 10:20:00,61.89,61.94,61.89,61.92,75560.0,61.5184,61.5681,61.5184,61.5482,75560.0
2019-04-22 10:25:00,61.92,61.96,61.92,61.96,43500.0,61.5482,61.5879,61.5482,61.5879,43500.0
2019-04-22 10:30:00,61.98,62.0,61.93,61.99,59680.0,61.6078,61.6277,61.5581,61.6178,59680.0
2019-04-22 10:35:00,61.98,62.0,61.96,62.0,80000.0,61.6078,61.6277,61.5879,61.6277,80000.0
2019-04-22 10:40:00,62.0,62.05,62.0,62.0,49680.0,61.6277,61.6774,61.6277,61.6277,49680.0
2019-04-22 10:45:00,61.99,62.06,61.96,62.06,85660.0,61.6178,61.6873,61.5879,61.6873,85660.0
2019-04-22 10:50:00,62.07,62.1,62.06,62.1,54000.0,61.6973,61.7271,61.6873,61.7271,54000.0
2019-04-22 10:55:00,62.11,62.21,62.11,62.2,127840.0,61.737,61.8364,61.737,61.8265,127840.0
2019-04-22 11:00:00,62.24,62.25,62.17,62.21,182820.0,61.8663,61.8762,61.7967,61.8364,182820.0
2019-04-22 11:05:00,62.21,62.21,62.16,62.18,54900.0,61.8364,61.8364,61.7867,61.8066,54900.0
2019-04-22 11:10:00,62.19,62.19,62.14,62.18,64000.0,61.8166,61.8166,61.7669,61.8066,64000.0
2019-04-22 11:15:00,62.19,62.2,62.19,62.2,22000.0,61.8166,61.8265,61.8166,61.8265,22000.0
2019-04-22 11:20:00,62.2,62.2,62.15,62.18,175240.0,61.8265,61.8265,61.7768,61.8066,175240.0
2019-04-22 11:25:00,62.19,62.2,62.16,62.2,40760.0,61.8166,61.8265,61.7867,61.8265,40760.0
2019-04-22 11:30:00,62.21,62.28,62.21,62.27,72880.0,61.8364,61.906,61.8364,61.8961,72880.0
2019-04-22 11:35:00,62.28,62.31,62.26,62.3,111500.0,61.906,61.9358,61.8861,61.9259,111500.0
2019-04-22 11:40:00,62.32,62.33,62.27,62.28,72000.0,61.9458,61.9557,61.8961,61.906,72000.0
2019-04-22 11:45:00,62.3,62.3,62.23,62.23,100140.0,61.9259,61.9259,61.8563,61.8563,100140.0
2019-04-22 11:50:00,62.23,62.25,62.21,62.24,65700.0,61.8563,61.8762,61.8364,61.8663,65700.0
2019-04-22 11:55:00,62.23,62.27,62.21,62.26,131340.0,61.8563,61.8961,61.8364,61.8861,131340.0
2019-04-22 12:00:00,62.22,62.22,62.19,62.19,64740.0,61.8464,61.8464,61.8166,61.8166,64740.0
2019-04-22 12:05:00,62.2,62.23,62.18,62.22,50000.0,61.8265,61.8563,61.8066,61.8464,50000.0
2019-04-22 12:10:00,62.21,62.24,62.2,62.21,37000.0,61.8364,61.8663,61.8265,61.8364,37000.0
2019-04-22 12:15:00,62.21,62.23,62.2,62.23,34000.0,61.8364,61.8563,61.8265,61.8563,34000.0
2019-04-22 12:20:00,62.22,62.27,62.22,62.26,64160.0,61.8464,61.8961,61.8464,61.8861,64160.0
2019-04-22 12:25:00,62.26,62.3,62.26,62.3,92000.0,61.8861,61.9259,61.8861,61.9259,92000.0
2019-04-22 12:30:00,62.28,62.3,62.27,62.3,33240.0,61.906,61.9259,61.8961,61.9259,33240.0
2019-04-22 12:35:00,62.29,62.3,62.25,62.25,130200.0,61.916,61.9259,61.8762,61.8762,130200.0
2019-04-22 12:40:00,62.26,62.27,62.25,62.27,42000.0,61.8861,61.8961,61.8762,61.8961,42000.0
2019-04-22 12:45:00,62.26,62.3,62.26,62.29,48000.0,61.8861,61.9259,61.8861,61.916,48000.0
2019-04-22 12:50:00,62.28,62.3,62.27,62.27,97320.0,61.906,61.9259,61.8961,61.8961,97320.0
2019-04-22 12:55:00,62.28,62.29,62.26,62.29,54000.0,61.906,61.916,61.8861,61.916,54000.0
2019-04-22 13:00:00,62.3,62.32,62.27,62.32,63300.0,61.9259,61.9458,61.8961,61.9458,63300.0
2019-04-22 13:05:00,62.31,62.31,62.24,62.25,118960.0,61.9358,61.9358,61.8663,61.8762,118960.0
2019-04-22 13:10:00,62.25,62.28,62.24,62.28,50660.0,61.8762,61.906,61.8663,61.906,50660.0
2019-04-22 13:15:00,62.29,62.31,62.28,62.28,70300.0,61.916,61.9358,61.906,61.906,70300.0
2019-04-22 13:20:00,62.3,62.35,62.3,62.35,81020.0,61.9259,61.9756,61.9259,61.9756,81020.0
2019-04-22 13:25:00,62.35,62.39,62.35,62.37,102240.0,61.9756,62.0154,61.9756,61.9955,102240.0
2019-04-22 13:30:00,62.37,62.41,62.37,62.41,97200.0,61.9955,62.0352,61.9955,62.0352,97200.0
2019-04-22 13:35:00,62.41,62.41,62.39,62.4,108120.0,62.0352,62.0352,62.0154,62.0253,108120.0
2019-04-22 13:40:00,62.39,62.4,62.38,62.4,88120.0,62.0154,62.0253,62.0054,62.0253,88120.0
2019-04-22 13:45:00,62.4,62.4,62.39,62.4,71420.0,62.0253,62.0253,62.0154,62.0253,71420.0
2019-04-22 13:50:00,62.4,62.46,62.4,62.45,202620.0,62.0253,62.0849,62.0253,62.075,202620.0
2019-04-22 13:55:00,62.46,62.47,62.43,62.45,77120.0,62.0849,62.0949,62.0551,62.075,77120.0
2019-04-22 14:00:00,62.47,62.48,62.44,62.45,61400.0,62.0949,62.1048,62.0651,62.075,61400.0
2019-04-22 14:05:00,62.46,62.5,62.45,62.47,177420.0,62.0849,62.1247,62.075,62.0949,177420.0
2019-04-22 14:10:00,62.47,62.49,62.44,62.47,74300.0,62.0949,62.1148,62.0651,62.0949,74300.0
2019-04-22 14:15:00,62.48,62.52,62.45,62.51,160600.0,62.1048,62.1446,62.075,62.1346,160600.0
2019-04-22 14:20:00,62.52,62.56,62.51,62.55,111900.0,62.1446,62.1843,62.1346,62.1744,111900.0
2019-04-22 14:25:00,62.54,62.63,62.54,62.58,118780.0,62.1645,62.2539,62.1645,62.2042,118780.0
2019-04-22 14:30:00,62.59,62.64,62.58,62.63,108140.0,62.2142,62.2639,62.2042,62.2539,108140.0
2019-04-22 14:35:00,62.61,62.65,62.6,62.64,221200.0,62.234,62.2738,62.2241,62.2639,221200.0
2019-04-22 14:40:00,62.64,62.66,62.6,62.66,101060.0,62.2639,62.2837,62.2241,62.2837,101060.0
2019-04-22 14:45:00,62.66,62.72,62.61,62.65,201800.0,62.2837,62.3434,62.234,62.2738,201800.0
2019-04-22 14:50:00,62.68,62.68,62.65,62.65,71640.0,62.3036,62.3036,62.2738,62.2738,71640.0
2019-04-22 14:55:00,62.67,62.68,62.64,62.64,71000.0,62.2937,62.3036,62.2639,62.2639,71000.0
2019-04-22 15:00:00,62.63,62.65,62.59,62.61,104000.0,62.2539,62.2738,62.2142,62.234,104000.0
2019-04-22 15:05:00,62.61,62.62,62.59,62.59,56200.0,62.234,62.244,62.2142,62.2142,56200.0
2019-04-22 15:10:00,62.58,62.59,62.55,62.57,82680.0,62.2042,62.2142,62.1744,62.1943,82680.0
2019-04-22 15:15:00,62.57,62.61,62.55,62.61,116840.0,62.1943,62.234,62.1744,62.234,116840.0
2019-04-22 15:20:00,62.61,62.62,62.59,62.6,99000.0,62.234,62.244,62.2142,62.2241,99000.0
2019-04-22 15:25:00,62.62,62.62,62.56,62.57,109920.0,62.244,62.244,62.1843,62.1943,109920.0
2019-04-22 15:30:00,62.58,62.61,62.56,62.58,144560.0,62.2042,62.234,62.1843,62.2042,144560.0
2019-04-22 15:35:00,62.59,62.61,62.57,62.59,106080.0,62.2142,62.234,62.1943,62.2142,106080.0
2019-04-22 15:40:00,62.6,62.6,62.56,62.57,149640.0,62.2241,62.2241,62.1843,62.1943,149640.0
2019-04-22 15:45:00,62.58,62.61,62.56,62.59,213280.0,62.2042,62.234,62.1843,62.2142,213280.0
2019-04-22 15:50:00,62.6,62.7,62.6,62.69,409940.0,62.2241,62.3235,62.2241,62.3136,409940.0
2019-04-22 15:55:00,62.7,62.72,62.63,62.71,958040.0,62.3235,62.3434,62.2539,62.3334,958040.0
2019-04-23 09:30:00,62.83,62.85,62.6,62.75,1208720.0,62.4527,62.4726,62.2241,62.3732,1208720.0
2019-04-23 09:35:00,62.78,62.86,62.64,62.86,458720.0,62.403,62.4825,62.2639,62.4825,458720.0
2019-04-23 09:40:00,62.85,62.98,62.83,62.94,342260.0,62.4726,62.6018,62.4527,62.5621,342260.0
2019-04-23 09:45:00,62.93,62.99,62.83,62.96,431720.0,62.5521,62.6118,62.4527,62.5819,431720.0
2019-04-23 09:50:00,62.97,63.12,62.97,63.08,573520.0,62.5919,62.741,62.5919,62.7012,573520.0
2019-04-23 09:55:00,63.1,63.14,63.0,63.03,305180.0,62.7211,62.7609,62.6217,62.6515,305180.0
2019-04-23 10:00:00,63.05,63.2,63.05,63.18,271940.0,62.6714,62.8205,62.6714,62.8006,271940.0
2019-04-23 10:05:00,63.18,63.21,63.1,63.17,286760.0,62.8006,62.8304,62.7211,62.7907,286760.0
2019-04-23 10:10:00,63.18,63.22,63.15,63.19,288400.0,62.8006,62.8404,62.7708,62.8106,288400.0
2019-04-23 10:15:00,63.19,63.23,63.17,63.18,254240.0,62.8106,62.8503,62.7907,62.8006,254240.0
2019-04-23 10:20:00,63.18,63.21,63.16,63.21,96560.0,62.8006,62.8304,62.7807,62.8304,96560.0
2019-04-23 10:25:00,63.21,63.28,63.21,63.28,200880.0,62.8304,62.9,62.8304,62.9,200880.0
2019-04-23 10:30:00,63.29,63.33,63.27,63.31,268920.0,62.91,62.9497,62.8901,62.9298,268920.0
2019-04-23 10:35:00,63.31,63.32,63.26,63.32,123320.0,62.9298,62.9398,62.8801,62.9398,123320.0
2019-04-23 10:40:00,63.32,63.35,63.25,63.35,241720.0,62.9398,62.9696,62.8702,62.9696,241720.0
2019-04-23 10:45:00,63.32,63.33,63.21,63.22,194980.0,62.9398,62.9497,62.8304,62.8404,194980.0
2019-04-23 10:50:00,63.23,63.26,63.2,63.22,78620.0,62.8503,62.8801,62.8205,62.8404,78620.0
2019-04-23 10:55:00,63.25,63.29,63.23,63.27,80100.0,62.8702,62.91,62.8503,62.8901,80100.0
2019-04-23 11:00:00,63.28,63.28,63.18,63.21,160560.0,62.9,62.9,62.8006,62.8304,160560.0
2019-04-23 11:05:00,63.22,63.25,63.16,63.21,85880.0,62.8404,62.8702,62.7807,62.8304,85880.0
2019-04-23 11:10:00,63.23,63.3,63.2,63.3,279400.0,62.8503,62.9199,62.8205,62.9199,279400.0
2019-04-23 11:15:00,63.29,63.33,63.26,63.32,334860.0,62.91,62.9497,62.8801,62.9398,334860.0
2019-04-23 11:20:00,63.31,63.45,63.31,63.42,179060.0,62.9298,63.069,62.9298,63.0392,179060.0
2019-04-23 11:25:00,63.43,63.51,63.42,63.51,477600.0,63.0491,63.1286,63.0392,63.1286,477600.0
2019-04-23 11:30:00,63.51,63.56,63.4,63.48,460780.0,63.1286,63.1783,63.0193,63.0988,460780.0
2019-04-23 11:35:00,63.48,63.5,63.43,63.48,154760.0,63.0988,63.1187,63.0491,63.0988,154760.0
2019-04-23 11:40:00,63.49,63.49,63.44,63.48,124560.0,63.1088,63.1088,63.0591,63.0988,124560.0
2019-04-23 11:45:00,63.48,63.5,63.46,63.49,79180.0,63.0988,63.1187,63.0789,63.1088,79180.0
2019-04-23 11:50:00,63.51,63.53,63.49,63.52,117880.0,63.1286,63.1485,63.1088,63.1386,117880.0
2019-04-23 11:55:00,63.55,63.59,63.54,63.57,190240.0,63.1684,63.2082,63.1585,63.1883,190240.0
2019-04-23 12:00:00,63.57,63.67,63.55,63.67,222320.0,63.1883,63.2877,63.1684,63.2877,222320.0
2019-04-23 12:05:00,63.68,63.72,63.68,63.7,148160.0,63.2976,63.3374,63.2976,63.3175,148160.0
2019-04-23 12:10:00,63.69,63.71,63.61,63.64,139700.0,63.3076,63.3274,63.228,63.2579,139700.0
2019-04-23 12:15:00,63.66,63.68,63.58,63.58,153540.0,63.2777,63.2976,63.1982,63.1982,153540.0
2019-04-23 12:20:00,63.59,63.65,63.55,63.65,120980.0,63.2082,63.2678,63.1684,63.2678,120980.0
2019-04-23 12:25:00,63.65,63.65,63.57,63.57,307200.0,63.2678,63.2678,63.1883,63.1883,307200.0
2019-04-23 12:30:00,63.57,63.58,63.51,63.54,193520.0,63.1883,63.1982,63.1286,63.1585,193520.0
2019-04-23 12:35:00,63.54,63.59,63.54,63.59,194780.0,63.1585,63.2082,63.1585,63.2082,194780.0
2019-04-23 12:40:00,63.6,63.62,63.59,63.6,63380.0,63.2181,63.238,63.2082,63.2181,63380.0
2019-04-23 12:45:00,63.59,63.64,63.59,63.63,79000.0,63.2082,63.2579,63.2082,63.2479,79000.0
2019-04-23 12:50:00,63.6,63.61,63.57,63.57,38500.0,63.2181,63.228,63.1883,63.1883,38500.0
2019-04-23 12:55:00,63.58,63.58,63.55,63.57,56800.0,63.1982,63.1982,63.1684,63.1883,56800.0
2019-04-23 13:00:00,63.56,63.57,63.51,63.54,97280.0,63.1783,63.1883,63.1286,63.1585,97280.0
2019-04-23 13:05:00,63.55,63.6,63.55,63.6,73600.0,63.1684,63.2181,63.1684,63.2181,73600.0
2019-04-23 13:10:00,63.62,63.66,63.61,63.64,85860.0,63.238,63.2777,63.228,63.2579,85860.0
2019-04-23 13:15:00,63.66,63.67,63.63,63.66,20000.0,63.2777,63.2877,63.2479,63.2777,20000.0
2019-04-23 13:20:00,63.66,63.7,63.61,63.61,129780.0,63.2777,63.3175,63.228,63.228,129780.0
2019-04-23 13:25:00,63.6,63.61,63.57,63.59,59640.0,63.2181,63.228,63.1883,63.2082,59640.0
2019-04-23 13:30:00,63.58,63.59,63.55,63.55,81000.0,63.1982,63.2082,63.1684,63.1684,81000.0
2019-04-23 13:35:00,63.55,63.55,63.48,63.5,97420.0,63.1684,63.1684,63.0988,63.1187,97420.0
2019-04-23 13:40:00,63.51,63.55,63.51,63.55,42400.0,63.1286,63.1684,63.1286,63.1684,42400.0
2019-04-23 13:45:00,63.55,63.56,63.52,63.56,82220.0,63.1684,63.1783,63.1386,63.1783,82220.0
2019-04-23 13:50:00,63.56,63.57,63.54,63.55,20000.0,63.1783,63.1883,63.1585,63.1684,20000.0
2019-04-23 13:55:00,63.54,63.61,63.54,63.59,47680.0,63.1585,63.228,63.1585,63.2082,47680.0
2019-04-23 14:00:00,63.6,63.61,63.57,63.57,50260.0,63.2181,63.228,63.1883,63.1883,50260.0
2019-04-23 14:05:00,63.58,63.58,63.56,63.57,56800.0,63.1982,63.1982,63.1783,63.1883,56800.0
2019-04-23 14:10:00,63.58,63.61,63.57,63.59,71180.0,63.1982,63.228,63.1883,63.2082,71180.0
2019-04-23 14:15:00,63.59,63.59,63.56,63.58,72600.0,63.2082,63.2082,63.1783,63.1982,72600.0
2019-04-23 14:20:00,63.59,63.6,63.56,63.56,52100.0,63.2082,63.2181,63.1783,63.1783,52100.0
2019-04-23 14:25:00,63.57,63.63,63.56,63.61,170300.0,63.1883,63.2479,63.1783,63.228,170300.0
2019-04-23 14:30:00,63.6,63.66,63.59,63.66,86580.0,63.2181,63.2777,63.2082,63.2777,86580.0
2019-04-23 14:35:00,63.67,63.7,63.67,63.67,55000.0,63.2877,63.3175,63.2877,63.2877,55000.0
2019-04-23 14:40:00,63.68,63.7,63.67,63.7,66920.0,63.2976,63.3175,63.2877,63.3175,66920.0
2019-04-23 14:45:00,63.7,63.71,63.68,63.69,148000.0,63.3175,63.3274,63.2976,63.3076,148000.0
2019-04-23 14:50:00,63.69,63.7,63.63,63.64,198000.0,63.3076,63.3175,63.2479,63.2579,198000.0
2019-04-23 14:55:00,63.64,63.66,63.63,63.63,86080.0,63.2579,63.2777,63.2479,63.2479,86080.0
2019-04-23 15:00:00,63.63,63.65,63.6,63.64,133720.0,63.2479,63.2678,63.2181,63.2579,133720.0
2019-04-23 15:05:00,63.63,63.7,63.63,63.66,136700.0,63.2479,63.3175,63.2479,63.2777,136700.0
2019-04-23 15:10:00,63.66,63.69,63.65,63.68,107140.0,63.2777,63.3076,63.2678,63.2976,107140.0
2019-04-23 15:15:00,63.67,63.71,63.65,63.67,188000.0,63.2877,63.3274,63.2678,63.2877,188000.0
2019-04-23 15:20:00,63.66,63.68,63.63,63.64,268560.0,63.2777,63.2976,63.2479,63.2579,268560.0
2019-04-23 15:25:00,63.63,63.64,63.58,63.59,140000.0,63.2479,63.2579,63.1982,63.2082,140000.0
2019-04-23 15:30:00,63.6,63.61,63.57,63.6,83480.0,63.2181,63.228,63.1883,63.2181,83480.0
2019-04-23 15:35:00,63.59,63.59,63.48,63.49,208380.0,63.2082,63.2082,63.0988,63.1088,208380.0
2019-04-23 15:40:00,63.49,63.49,63.41,63.41,282880.0,63.1088,63.1088,63.0292,63.0292,282880.0
2019-04-23 15:45:00,63.4,63.41,63.33,63.39,441280.0,63.0193,63.0292,62.9497,63.0094,441280.0
2019-04-23 15:50:00,63.41,63.5,63.39,63.47,498560.0,63.0292,63.1187,63.0094,63.0889,498560.0
2019-04-23 15:55:00,63.48,63.57,63.48,63.53,885240.0,63.0988,63.1883,63.0988,63.1485,885240.0
2019-04-24 09:30:00,63.53,63.6,63.38,63.49,798260.0,63.1485,63.2181,62.9994,63.1088,798260.0
2019-04-24 09:35:00,63.48,63.48,63.28,63.44,245360.0,63.0988,63.0988,62.9,63.0591,245360.0
2019-04-24 09:40:00,63.42,63.42,63.28,63.3,156220.0,63.0392,63.0392,62.9,62.9199,156220.0
2019-04-24 09:45:00,63.29,63.42,63.27,63.4,215660.0,62.91,63.0392,62.8901,63.0193,215660.0
2019-04-24 09:50:00,63.38,63.38,63.29,63.32,90600.0,62.9994,62.9994,62.91,62.9398,90600.0
2019-04-24 09:55:00,63.33,63.43,63.32,63.42,180860.0,62.9497,63.0491,62.9398,63.0392,180860.0
2019-04-24 10:00:00,63.4,63.42,63.36,63.4,92440.0,63.0193,63.0392,62.9795,63.0193,92440.0
2019-04-24 10:05:00,63.41,63.46,63.4,63.4,126680.0,63.0292,63.0789,63.0193,63.0193,126680.0
2019-04-24 10:10:00,63.4,63.5,63.4,63.45,119540.0,63.0193,63.1187,63.0193,63.069,119540.0
2019-04-24 10:15:00,63.45,63.56,63.45,63.56,78100.0,63.069,63.1783,63.069,63.1783,78100.0
2019-04-24 10:20:00,63.58,63.58,63.53,63.55,72000.0,63.1982,63.1982,63.1485,63.1684,72000.0
2019-04-24 10:25:00,63.55,63.57,63.54,63.56,32020.0,63.1684,63.1883,63.1585,63.1783,32020.0
2019-04-24 10:30:00,63.59,63.61,63.5,63.61,136140.0,63.2082,63.228,63.1187,63.228,136140.0
2019-04-24 10:35:00,63.6,63.65,63.59,63.63,135100.0,63.2181,63.2678,63.2082,63.2479,135100.0
2019-04-24 10:40:00,63.59,63.61,63.49,63.51,111720.0,63.2082,63.228,63.1088,63.1286,111720.0
2019-04-24 10:45:00,63.5,63.55,63.5,63.54,51400.0,63.1187,63.1684,63.1187,63.1585,51400.0
2019-04-24 10:50:00,63.59,63.59,63.51,63.52,104000.0,63.2082,63.2082,63.1286,63.1386,104000.0
2019-04-24 10:55:00,63.55,63.64,63.54,63.59,115640.0,63.1684,63.2579,63.1585,63.2082,115640.0
2019-04-24 11:00:00,63.61,63.64,63.56,63.59,92180.0,63.228,63.2579,63.1783,63.2082,92180.0
2019-04-24 11:05:00,63.59,63.62,63.57,63.6,28000.0,63.2082,63.238,63.1883,63.2181,28000.0
2019-04-24 11:10:00,63.6,63.64,63.6,63.6,45600.0,63.2181,63.2579,63.2181,63.2181,45600.0
2019-04-24 11:15:00,63.58,63.61,63.55,63.61,67540.0,63.1982,63.228,63.1684,63.228,67540.0
2019-04-24 11:20:00,63.6,63.6,63.54,63.58,108820.0,63.2181,63.2181,63.1585,63.1982,108820.0
2019-04-24 11:25:00,63.59,63.6,63.58,63.6,153220.0,63.2082,63.2181,63.1982,63.2181,153220.0
2019-04-24 11:30:00,63.61,63.7,63.6,63.68,164400.0,63.228,63.3175,63.2181,63.2976,164400.0
2019-04-24 11:35:00,63.69,63.7,63.65,63.65,75080.0,63.3076,63.3175,63.2678,63.2678,75080.0
2019-04-24 11:40:00,63.66,63.66,63.62,63.62,81800.0,63.2777,63.2777,63.238,63.238,81800.0
2019-04-24 11:45:00,63.6,63.61,63.52,63.55,84780.0,63.2181,63.228,63.1386,63.1684,84780.0
2019-04-24 11:50:00,63.54,63.54,63.47,63.47,49000.0,63.1585,63.1585,63.0889,63.0889,49000.0
2019-04-24 11:55:00,63.48,63.51,63.47,63.49,89440.0,63.0988,63.1286,63.0889,63.1088,89440.0
2019-04-24 12:00:00,63.51,63.52,63.43,63.46,70420.0,63.1286,63.1386,63.0491,63.0789,70420.0
2019-04-24 12:05:00,63.45,63.47,63.44,63.46,61180.0,63.069,63.0889,63.0591,63.0789,61180.0
2019-04-24 12:10:00,63.47,63.47,63.45,63.45,63840.0,63.0889,63.0889,63.069,63.069,63840.0
2019-04-24 12:15:00,63.45,63.46,63.39,63.43,131100.0,63.069,63.0789,63.0094,63.0491,131100.0
2019-04-24 12:20:00,63.43,63.45,63.4,63.42,56480.0,63.0491,63.069,63.0193,63.0392,56480.0
2019-04-24 12:25:00,63.41,63.44,63.36,63.37,684900.0,63.0292,63.0591,62.9795,62.9895,684900.0
2019-04-24 12:30:00,63.36,63.38,63.31,63.32,70660.0,62.9795,62.9994,62.9298,62.9398,70660.0
2019-04-24 12:35:00,63.33,63.34,63.29,63.3,68000.0,62.9497,62.9597,62.91,62.9199,68000.0
2019-04-24 12:40:00,63.27,63.32,63.27,63.29,47660.0,62.8901,62.9398,62.8901,62.91,47660.0
2019-04-24 12:45:00,63.29,63.35,63.29,63.34,57380.0,62.91,62.9696,62.91,62.9597,57380.0
2019-04-24 12:50:00,63.34,63.35,63.33,63.33,71800.0,62.9597,62.9696,62.9497,62.9497,71800.0
2019-04-24 12:55:00,63.31,63.31,63.24,63.25,156240.0,62.9298,62.9298,62.8603,62.8702,156240.0
2019-04-24 13:00:00,63.25,63.28,63.21,63.26,74120.0,62.8702,62.9,62.8304,62.8801,74120.0
2019-04-24 13:05:00,63.25,63.28,63.22,63.27,97800.0,62.8702,62.9,62.8404,62.8901,97800.0
2019-04-24 13:10:00,63.29,63.31,63.25,63.26,84600.0,62.91,62.9298,62.8702,62.8801,84600.0
2019-04-24 13:15:00,63.29,63.31,63.27,63.3,78000.0,62.91,62.9298,62.8901,62.9199,78000.0
2019-04-24 13:20:00,63.29,63.32,63.28,63.32,46960.0,62.91,62.9398,62.9,62.9398,46960.0
2019-04-24 13:25:00,63.31,63.33,63.28,63.29,50000.0,62.9298,62.9497,62.9,62.91,50000.0
2019-04-24 13:30:00,63.29,63.31,63.27,63.31,76020.0,62.91,62.9298,62.8901,62.9298,76020.0
2019-04-24 13:35:00,63.29,63.34,63.29,63.34,32000.0,62.91,62.9597,62.91,62.9597,32000.0
2019-04-24 13:40:00,63.35,63.37,63.34,63.37,71720.0,62.9696,62.9895,62.9597,62.9895,71720.0
2019-04-24 13:45:00,63.38,63.38,63.32,63.32,56000.0,62.9994,62.9994,62.9398,62.9398,56000.0
2019-04-24 13:50:00,63.33,63.34,63.26,63.27,53080.0,62.9497,62.9597,62.8801,62.8901,53080.0
2019-04-24 13:55:00,63.27,63.27,63.19,63.2,123500.0,62.8901,62.8901,62.8106,62.8205,123500.0
2019-04-24 14:00:00,63.2,63.24,63.2,63.22,78000.0,62.8205,62.8603,62.8205,62.8404,78000.0
2019-04-24 14:05:00,63.22,63.24,63.2,63.21,63160.0,62.8404,62.8603,62.8205,62.8304,63160.0
2019-04-24 14:10:00,63.23,63.28,63.22,63.24,197740.0,62.8503,62.9,62.8404,62.8603,197740.0
2019-04-24 14:15:00,63.23,63.23,63.16,63.18,88220.0,62.8503,62.8503,62.7807,62.8006,88220.0
2019-04-24 14:20:00,63.17,63.23,63.17,63.23,37000.0,62.7907,62.8503,62.7907,62.8503,37000.0
2019-04-24 14:25:00,63.21,63.21,63.13,63.14,66560.0,62.8304,62.8304,62.7509,62.7609,66560.0
2019-04-24 14:30:00,63.14,63.19,63.13,63.16,49620.0,62.7609,62.8106,62.7509,62.7807,49620.0
2019-04-24 14:35:00,63.15,63.18,63.13,63.14,84940.0,62.7708,62.8006,62.7509,62.7609,84940.0
2019-04-24 14:40:00,63.15,63.19,63.15,63.16,52200.0,62.7708,62.8106,62.7708,62.7807,52200.0
2019-04-24 14:45:00,63.16,63.2,63.16,63.19,42160.0,62.7807,62.8205,62.7807,62.8106,42160.0
2019-04-24 14:50:00,63.2,63.23,63.2,63.21,28800.0,62.8205,62.8503,62.8205,62.8304,28800.0
2019-04-24 14:55:00,63.22,63.25,63.21,63.25,54940.0,62.8404,62.8702,62.8304,62.8702,54940.0
2019-04-24 15:00:00,63.24,63.29,63.22,63.22,80400.0,62.8603,62.91,62.8404,62.8404,80400.0
2019-04-24 15:05:00,63.22,63.23,63.2,63.23,52200.0,62.8404,62.8503,62.8205,62.8503,52200.0
2019-04-24 15:10:00,63.22,63.22,63.19,63.2,61400.0,62.8404,62.8404,62.8106,62.8205,61400.0
2019-04-24 15:15:00,63.19,63.22,63.16,63.21,44440.0,62.8106,62.8404,62.7807,62.8304,44440.0
2019-04-24 15:20:00,63.21,63.23,63.18,63.19,110380.0,62.8304,62.8503,62.8006,62.8106,110380.0
2019-04-24 15:25:00,63.18,63.21,63.17,63.2,54740.0,62.8006,62.8304,62.7907,62.8205,54740.0
2019-04-24 15:30:00,63.2,63.2,63.16,63.17,117980.0,62.8205,62.8205,62.7807,62.7907,117980.0
2019-04-24 15:35:00,63.14,63.15,63.05,63.11,187540.0,62.7609,62.7708,62.6714,62.731,187540.0
2019-04-24 15:40:00,63.09,63.12,63.05,63.12,140460.0,62.7112,62.741,62.6714,62.741,140460.0
2019-04-24 15:45:00,63.12,63.22,63.12,63.18,160420.0,62.741,62.8404,62.741,62.8006,160420.0
2019-04-24 15:50:00,63.16,63.18,63.07,63.1,243780.0,62.7807,62.8006,62.6913,62.7211,243780.0
2019-04-24 15:55:00,63.09,63.14,62.99,63.0,733360.0,62.7112,62.7609,62.6118,62.6217,733360.0
2019-04-25 09:30:00,63.61,63.62,63.06,63.14,1819820.0,63.228,63.238,62.6813,62.7609,1819820.0
2019-04-25 09:35:00,63.15,63.16,62.9,63.1,523080.0,62.7708,62.7807,62.5223,62.7211,523080.0
2019-04-25 09:40:00,63.12,63.2,62.95,63.02,598940.0,62.741,62.8205,62.572,62.6416,598940.0
2019-04-25 09:45:00,63.02,63.1,62.96,63.1,215100.0,62.6416,62.7211,62.5819,62.7211,215100.0
2019-04-25 09:50:00,63.1,63.3,63.09,63.3,440840.0,62.7211,62.9199,62.7112,62.9199,440840.0
2019-04-25 09:55:00,63.29,63.32,63.21,63.24,326000.0,62.91,62.9398,62.8304,62.8603,326000.0
2019-04-25 10:00:00,63.25,63.35,63.24,63.3,432260.0,62.8702,62.9696,62.8603,62.9199,432260.0
2019-04-25 10:05:00,63.31,63.36,63.21,63.28,322380.0,62.9298,62.9795,62.8304,62.9,322380.0
2019-04-25 10:10:00,63.26,63.3,63.05,63.07,572900.0,62.8801,62.9199,62.6714,62.6913,572900.0
2019-04-25 10:15:00,63.06,63.17,63.02,63.15,439160.0,62.6813,62.7907,62.6416,62.7708,439160.0
2019-04-25 10:20:00,63.17,63.18,62.96,63.04,413160.0,62.7907,62.8006,62.5819,62.6615,413160.0
2019-04-25 10:25:00,63.05,63.27,63.04,63.24,309160.0,62.6714,62.8901,62.6615,62.8603,309160.0
2019-04-25 10:30:00,63.24,63.32,63.15,63.29,272780.0,62.8603,62.9398,62.7708,62.91,272780.0
2019-04-25 10:35:00,63.28,63.4,63.28,63.36,237700.0,62.9,63.0193,62.9,62.9795,237700.0
2019-04-25 10:40:00,63.35,63.44,63.35,63.41,266820.0,62.9696,63.0591,62.9696,63.0292,266820.0
2019-04-25 10:45:00,63.42,63.49,63.42,63.48,180500.0,63.0392,63.1088,63.0392,63.0988,180500.0
2019-04-25 10:50:00,63.46,63.48,63.39,63.39,121880.0,63.0789,63.0988,63.0094,63.0094,121880.0
2019-04-25 10:55:00,63.38,63.46,63.35,63.45,211000.0,62.9994,63.0789,62.9696,63.069,211000.0
2019-04-25 11:00:00,63.44,63.47,63.43,63.45,177400.0,63.0591,63.0889,63.0491,63.069,177400.0
2019-04-25 11:05:00,63.45,63.46,63.38,63.38,200120.0,63.069,63.0789,62.9994,62.9994,200120.0
2019-04-25 11:10:00,63.38,63.47,63.36,63.47,292520.0,62.9994,63.0889,62.9795,63.0889,292520.0
2019-04-25 11:15:00,63.47,63.47,63.34,63.38,172100.0,63.0889,63.0889,62.9597,62.9994,172100.0
2019-04-25 11:20:00,63.39,63.45,63.38,63.45,84000.0,63.0094,63.069,62.9994,63.069,84000.0
2019-04-25 11:25:00,63.47,63.51,63.47,63.49,224540.0,63.0889,63.1286,63.0889,63.1088,224540.0
2019-04-25 11:30:00,63.49,63.52,63.37,63.37,145040.0,63.1088,63.1386,62.9895,62.9895,145040.0
2019-04-25 11:35:00,63.38,63.49,63.37,63.44,233640.0,62.9994,63.1088,62.9895,63.0591,233640.0
2019-04-25 11:40:00,63.43,63.51,63.43,63.51,103840.0,63.0491,63.1286,63.0491,63.1286,103840.0
2019-04-25 11:45:00,63.51,63.56,63.51,63.56,166200.0,63.1286,63.1783,63.1286,63.1783,166200.0
2019-04-25 11:50:00,63.59,63.61,63.56,63.57,236200.0,63.2082,63.228,63.1783,63.1883,236200.0
2019-04-25 11:55:00,63.58,63.64,63.57,63.57,207420.0,63.1982,63.2579,63.1883,63.1883,207420.0
2019-04-25 12:00:00,63.59,63.6,63.51,63.51,354580.0,63.2082,63.2181,63.1286,63.1286,354580.0
2019-04-25 12:05:00,63.51,63.55,63.47,63.55,124660.0,63.1286,63.1684,63.0889,63.1684,124660.0
2019-04-25 12:10:00,63.55,63.55,63.45,63.47,97660.0,63.1684,63.1684,63.069,63.0889,97660.0
2019-04-25 12:15:00,63.48,63.55,63.48,63.54,85000.0,63.0988,63.1684,63.0988,63.1585,85000.0
2019-04-25 12:20:00,63.53,63.53,63.49,63.5,87740.0,63.1485,63.1485,63.1088,63.1187,87740.0
2019-04-25 12:25:00,63.5,63.52,63.42,63.42,127060.0,63.1187,63.1386,63.0392,63.0392,127060.0
2019-04-25 12:30:00,63.4,63.42,63.32,63.36,125920.0,63.0193,63.0392,62.9398,62.9795,125920.0
2019-04-25 12:35:00,63.35,63.4,63.32,63.38,54840.0,62.9696,63.0193,62.9398,62.9994,54840.0
2019-04-25 12:40:00,63.37,63.38,63.34,63.35,80500.0,62.9895,62.9994,62.9597,62.9696,80500.0
2019-04-25 12:45:00,63.35,63.37,63.35,63.37,58500.0,62.9696,62.9895,62.9696,62.9895,58500.0
2019-04-25 12:50:00,63.37,63.39,63.3,63.32,61680.0,62.9895,63.0094,62.9199,62.9398,61680.0
2019-04-25 12:55:00,63.3,63.31,63.27,63.3,43500.0,62.9199,62.9298,62.8901,62.9199,43500.0
2019-04-25 13:00:00,63.31,63.32,63.28,63.28,67260.0,62.9298,62.9398,62.9,62.9,67260.0
2019-04-25 13:05:00,63.28,63.33,63.27,63.32,89320.0,62.9,62.9497,62.8901,62.9398,89320.0
2019-04-25 13:10:00,63.34,63.34,63.3,63.3,34000.0,62.9597,62.9597,62.9199,62.9199,34000.0
2019-04-25 13:15:00,63.29,63.3,63.26,63.3,22000.0,62.91,62.9199,62.8801,62.9199,22000.0
2019-04-25 13:20:00,63.29,63.3,63.26,63.27,78180.0,62.91,62.9199,62.8801,62.8901,78180.0
2019-04-25 13:25:00,63.25,63.29,63.23,63.26,129800.0,62.8702,62.91,62.8503,62.8801,129800.0
2019-04-25 13:30:00,63.26,63.27,63.26,63.26,8000.0,62.8801,62.8901,62.8801,62.8801,8000.0
2019-04-25 13:35:00,63.25,63.31,63.24,63.31,32000.0,62.8702,62.9298,62.8603,62.9298,32000.0
2019-04-25 13:40:00,63.3,63.32,63.27,63.3,23380.0,62.9199,62.9398,62.8901,62.9199,23380.0
2019-04-25 13:45:00,63.31,63.31,63.29,63.29,37240.0,62.9298,62.9298,62.91,62.91,37240.0
2019-04-25 13:50:00,63.28,63.28,63.22,63.24,76120.0,62.9,62.9,62.8404,62.8603,76120.0
2019-04-25 13:55:00,63.25,63.26,63.21,63.21,49820.0,62.8702,62.8801,62.8304,62.8304,49820.0
2019-04-25 14:00:00,63.22,63.33,63.22,63.33,123040.0,62.8404,62.9497,62.8404,62.9497,123040.0
2019-04-25 14:05:00,63.34,63.37,63.33,63.37,50160.0,62.9597,62.9895,62.9497,62.9895,50160.0
2019-04-25 14:10:00,63.36,63.39,63.34,63.36,84560.0,62.9795,63.0094,62.9597,62.9795,84560.0
2019-04-25 14:15:00,63.37,63.38,63.35,63.37,32000.0,62.9895,62.9994,62.9696,62.9895,32000.0
2019-04-25 14:20:00,63.38,63.4,63.36,63.37,103580.0,62.9994,63.0193,62.9795,62.9895,103580.0
2019-04-25 14:25:00,63.36,63.4,63.35,63.38,67200.0,62.9795,63.0193,62.9696,62.9994,67200.0
2019-04-25 14:30:00,63.37,63.39,63.36,63.37,76720.0,62.9895,63.0094,62.9795,62.9895,76720.0
2019-04-25 14:35:00,63.37,63.39,63.37,63.37,24000.0,62.9895,63.0094,62.9895,62.9895,24000.0
2019-04-25 14:40:00,63.38,63.39,63.36,63.39,102520.0,62.9994,63.0094,62.9795,63.0094,102520.0
2019-04-25 14:45:00,63.39,63.39,63.37,63.38,43200.0,63.0094,63.0094,62.9895,62.9994,43200.0
2019-04-25 14:50:00,63.38,63.43,63.38,63.43,64280.0,62.9994,63.0491,62.9994,63.0491,64280.0
2019-04-25 14:55:00,63.43,63.46,63.43,63.45,52740.0,63.0491,63.0789,63.0491,63.069,52740.0
2019-04-25 15:00:00,63.45,63.48,63.4,63.4,136760.0,63.069,63.0988,63.0193,63.0193,136760.0
2019-04-25 15:05:00,63.41,63.45,63.39,63.39,175560.0,63.0292,63.069,63.0094,63.0094,175560.0
2019-04-25 15:10:00,63.39,63.4,63.3,63.31,133420.0,63.0094,63.0193,62.9199,62.9298,133420.0
2019-04-25 15:15:00,63.3,63.37,63.3,63.37,100400.0,62.9199,62.9895,62.9199,62.9895,100400.0
2019-04-25 15:20:00,63.37,63.44,63.37,63.44,126120.0,62.9895,63.0591,62.9895,63.0591,126120.0
2019-04-25 15:25:00,63.44,63.45,63.39,63.39,117860.0,63.0591,63.069,63.0094,63.0094,117860.0
2019-04-25 15:30:00,63.4,63.45,63.39,63.43,164240.0,63.0193,63.069,63.0094,63.0491,164240.0
2019-04-25 15:35:00,63.44,63.45,63.39,63.44,134000.0,63.0591,63.069,63.0094,63.0591,134000.0
2019-04-25 15:40:00,63.44,63.51,63.42,63.5,311720.0,63.0591,63.1286,63.0392,63.1187,311720.0
2019-04-25 15:45:00,63.5,63.54,63.45,63.52,224420.0,63.1187,63.1585,63.069,63.1386,224420.0
2019-04-25 15:50:00,63.51,63.54,63.45,63.45,331300.0,63.1286,63.1585,63.069,63.069,331300.0
2019-04-25 15:55:00,63.45,63.46,63.37,63.37,727520.0,63.069,63.0789,62.9895,62.9895,727520.0
2019-04-26 09:30:00,63.67,63.7,63.28,63.38,807040.0,63.2877,63.3175,62.9,62.9994,807040.0
2019-04-26 09:35:00,63.37,63.48,63.25,63.3,316360.0,62.9895,63.0988,62.8702,62.9199,316360.0
2019-04-26 09:40:00,63.36,63.42,63.26,63.36,399640.0,62.9795,63.0392,62.8801,62.9795,399640.0
2019-04-26 09:45:00,63.4,63.51,63.32,63.5,491940.0,63.0193,63.1286,62.9398,63.1187,491940.0
2019-04-26 09:50:00,63.5,63.55,63.4,63.4,225140.0,63.1187,63.1684,63.0193,63.0193,225140.0
2019-04-26 09:55:00,63.36,63.45,63.35,63.41,241600.0,62.9795,63.069,62.9696,63.0292,241600.0
2019-04-26 10:00:00,63.4,63.51,63.36,63.49,154380.0,63.0193,63.1286,62.9795,63.1088,154380.0
2019-04-26 10:05:00,63.5,63.62,63.5,63.6,162520.0,63.1187,63.238,63.1187,63.2181,162520.0
2019-04-26 10:10:00,63.6,63.62,63.56,63.62,151120.0,63.2181,63.238,63.1783,63.238,151120.0
2019-04-26 10:15:00,63.63,63.68,63.61,63.64,260240.0,63.2479,63.2976,63.228,63.2579,260240.0
2019-04-26 10:20:00,63.63,63.78,63.63,63.78,376180.0,63.2479,63.397,63.2479,63.397,376180.0
2019-04-26 10:25:00,63.78,63.83,63.72,63.77,261020.0,63.397,63.4467,63.3374,63.3871,261020.0
2019-04-26 10:30:00,63.77,63.86,63.77,63.81,181060.0,63.3871,63.4765,63.3871,63.4268,181060.0
2019-04-26 10:35:00,63.81,63.83,63.75,63.77,150740.0,63.4268,63.4467,63.3672,63.3871,150740.0
2019-04-26 10:40:00,63.76,63.76,63.61,63.66,158600.0,63.3771,63.3771,63.228,63.2777,158600.0
2019-04-26 10:45:00,63.65,63.66,63.55,63.59,165740.0,63.2678,63.2777,63.1684,63.2082,165740.0
2019-04-26 10:50:00,63.62,63.74,63.59,63.7,119940.0,63.238,63.3573,63.2082,63.3175,119940.0
2019-04-26 10:55:00,63.69,63.7,63.66,63.68,57140.0,63.3076,63.3175,63.2777,63.2976,57140.0
2019-04-26 11:00:00,63.68,63.68,63.61,63.64,91240.0,63.2976,63.2976,63.228,63.2579,91240.0
2019-04-26 11:05:00,63.62,63.72,63.62,63.71,64000.0,63.238,63.3374,63.238,63.3274,64000.0
2019-04-26 11:10:00,63.71,63.71,63.66,63.67,81980.0,63.3274,63.3274,63.2777,63.2877,81980.0
2019-04-26 11:15:00,63.68,63.68,63.62,63.63,74580.0,63.2976,63.2976,63.238,63.2479,74580.0
2019-04-26 11:20:00,63.61,63.61,63.55,63.6,141880.0,63.228,63.228,63.1684,63.2181,141880.0
2019-04-26 11:25:00,63.59,63.67,63.59,63.66,49000.0,63.2082,63.2877,63.2082,63.2777,49000.0
2019-04-26 11:30:00,63.65,63.69,63.65,63.66,58000.0,63.2678,63.3076,63.2678,63.2777,58000.0
2019-04-26 11:35:00,63.67,63.73,63.67,63.7,154420.0,63.2877,63.3473,63.2877,63.3175,154420.0
2019-04-26 11:40:00,63.71,63.71,63.67,63.69,100000.0,63.3274,63.3274,63.2877,63.3076,100000.0
2019-04-26 11:45:00,63.68,63.71,63.66,63.71,158320.0,63.2976,63.3274,63.2777,63.3274,158320.0
2019-04-26 11:50:00,63.71,63.72,63.67,63.68,162320.0,63.3274,63.3374,63.2877,63.2976,162320.0
2019-04-26 11:55:00,63.69,63.7,63.63,63.65,143800.0,63.3076,63.3175,63.2479,63.2678,143800.0
2019-04-26 12:00:00,63.63,63.64,63.58,63.6,172000.0,63.2479,63.2579,63.1982,63.2181,172000.0
2019-04-26 12:05:00,63.6,63.6,63.55,63.55,64320.0,63.2181,63.2181,63.1684,63.1684,64320.0
2019-04-26 12:10:00,63.55,63.58,63.54,63.55,90360.0,63.1684,63.1982,63.1585,63.1684,90360.0
2019-04-26 12:15:00,63.54,63.57,63.5,63.53,189760.0,63.1585,63.1883,63.1187,63.1485,189760.0
2019-04-26 12:20:00,63.53,63.6,63.53,63.6,60480.0,63.1485,63.2181,63.1485,63.2181,60480.0
2019-04-26 12:25:00,63.59,63.62,63.59,63.59,48800.0,63.2082,63.238,63.2082,63.2082,48800.0
2019-04-26 12:30:00,63.57,63.61,63.57,63.58,42000.0,63.1883,63.228,63.1883,63.1982,42000.0
2019-04-26 12:35:00,63.58,63.59,63.54,63.54,34000.0,63.1982,63.2082,63.1585,63.1585,34000.0
2019-04-26 12:40:00,63.54,63.57,63.54,63.56,51240.0,63.1585,63.1883,63.1585,63.1783,51240.0
2019-04-26 12:45:00,63.55,63.56,63.53,63.56,66960.0,63.1684,63.1783,63.1485,63.1783,66960.0
2019-04-26 12:50:00,63.54,63.55,63.5,63.5,72980.0,63.1585,63.1684,63.1187,63.1187,72980.0
2019-04-26 12:55:00,63.5,63.5,63.36,63.44,164160.0,63.1187,63.1187,62.9795,63.0591,164160.0
2019-04-26 13:00:00,63.44,63.49,63.38,63.39,70760.0,63.0591,63.1088,62.9994,63.0094,70760.0
2019-04-26 13:05:00,63.38,63.4,63.3,63.32,56340.0,62.9994,63.0193,62.9199,62.9398,56340.0
2019-04-26 13:10:00,63.32,63.35,63.28,63.31,117680.0,62.9398,62.9696,62.9,62.9298,117680.0
2019-04-26 13:15:00,63.33,63.43,63.32,63.43,260220.0,62.9497,63.0491,62.9398,63.0491,260220.0
2019-04-26 13:20:00,63.42,63.44,63.4,63.41,104080.0,63.0392,63.0591,63.0193,63.0292,104080.0
2019-04-26 13:25:00,63.43,63.47,63.42,63.47,21440.0,63.0491,63.0889,63.0392,63.0889,21440.0
2019-04-26 13:30:00,63.48,63.48,63.45,63.45,30900.0,63.0988,63.0988,63.069,63.069,30900.0
2019-04-26 13:35:00,63.45,63.48,63.41,63.44,90860.0,63.069,63.0988,63.0292,63.0591,90860.0
2019-04-26 13:40:00,63.43,63.44,63.4,63.4,43420.0,63.0491,63.0591,63.0193,63.0193,43420.0
2019-04-26 13:45:00,63.42,63.48,63.42,63.48,36880.0,63.0392,63.0988,63.0392,63.0988,36880.0
2019-04-26 13:50:00,63.47,63.53,63.47,63.52,69800.0,63.0889,63.1485,63.0889,63.1386,69800.0
2019-04-26 13:55:00,63.52,63.54,63.5,63.54,126360.0,63.1386,63.1585,63.1187,63.1585,126360.0
2019-04-26 14:00:00,63.53,63.55,63.47,63.5,99420.0,63.1485,63.1684,63.0889,63.1187,99420.0
2019-04-26 14:05:00,63.5,63.54,63.47,63.5,96280.0,63.1187,63.1585,63.0889,63.1187,96280.0
2019-04-26 14:10:00,63.49,63.51,63.45,63.48,76320.0,63.1088,63.1286,63.069,63.0988,76320.0
2019-04-26 14:15:00,63.47,63.52,63.47,63.49,29600.0,63.0889,63.1386,63.0889,63.1088,29600.0
2019-04-26 14:20:00,63.53,63.59,63.51,63.59,116900.0,63.1485,63.2082,63.1286,63.2082,116900.0
2019-04-26 14:25:00,63.58,63.61,63.57,63.59,90820.0,63.1982,63.228,63.1883,63.2082,90820.0
2019-04-26 14:30:00,63.6,63.65,63.58,63.63,157080.0,63.2181,63.2678,63.1982,63.2479,157080.0
2019-04-26 14:35:00,63.62,63.67,63.61,63.66,116020.0,63.238,63.2877,63.228,63.2777,116020.0
2019-04-26 14:40:00,63.64,63.66,63.64,63.64,53460.0,63.2579,63.2777,63.2579,63.2579,53460.0
2019-04-26 14:45:00,63.65,63.65,63.61,63.61,197640.0,63.2678,63.2678,63.228,63.228,197640.0
2019-04-26 14:50:00,63.6,63.6,63.58,63.59,74620.0,63.2181,63.2181,63.1982,63.2082,74620.0
2019-04-26 14:55:00,63.6,63.67,63.6,63.65,142680.0,63.2181,63.2877,63.2181,63.2678,142680.0
2019-04-26 15:00:00,63.65,63.76,63.64,63.76,257100.0,63.2678,63.3771,63.2579,63.3771,257100.0
2019-04-26 15:05:00,63.76,63.79,63.76,63.79,131500.0,63.3771,63.407,63.3771,63.407,131500.0
2019-04-26 15:10:00,63.79,63.79,63.76,63.77,155040.0,63.407,63.407,63.3771,63.3871,155040.0
2019-04-26 15:15:00,63.75,63.75,63.7,63.7,81760.0,63.3672,63.3672,63.3175,63.3175,81760.0
2019-04-26 15:20:00,63.7,63.72,63.65,63.71,144200.0,63.3175,63.3374,63.2678,63.3274,144200.0
2019-04-26 15:25:00,63.72,63.73,63.7,63.7,106700.0,63.3374,63.3473,63.3175,63.3175,106700.0
2019-04-26 15:30:00,63.69,63.71,63.66,63.69,146000.0,63.3076,63.3274,63.2777,63.3076,146000.0
2019-04-26 15:35:00,63.69,63.72,63.65,63.71,120520.0,63.3076,63.3374,63.2678,63.3274,120520.0
2019-04-26 15:40:00,63.73,63.76,63.7,63.76,294100.0,63.3473,63.3771,63.3175,63.3771,294100.0
2019-04-26 15:45:00,63.76,63.8,63.75,63.79,239100.0,63.3771,63.4169,63.3672,63.407,239100.0
2019-04-26 15:50:00,63.79,63.87,63.76,63.86,389880.0,63.407,63.4865,63.3771,63.4765,389880.0
2019-04-26 15:55:00,63.88,63.95,63.83,63.86,1523940.0,63.4964,63.566,63.4467,63.4765,1523940.0
2019-04-29 09:30:00,63.97,64.03,63.83,63.84,1250660.0,63.5859,63.6455,63.4467,63.4567,1250660.0
2019-04-29 09:35:00,63.84,63.85,63.75,63.8,563440.0,63.4567,63.4666,63.3672,63.4169,563440.0
2019-04-29 09:40:00,63.83,63.83,63.68,63.69,552800.0,63.4467,63.4467,63.2976,63.3076,552800.0
2019-04-29 09:45:00,63.7,63.73,63.61,63.66,345840.0,63.3175,63.3473,63.228,63.2777,345840.0
2019-04-29 09:50:00,63.65,63.73,63.59,63.71,277060.0,63.2678,63.3473,63.2082,63.3274,277060.0
2019-04-29 09:55:00,63.72,63.79,63.68,63.73,541080.0,63.3374,63.407,63.2976,63.3473,541080.0
2019-04-29 10:00:00,63.71,63.79,63.68,63.71,523000.0,63.3274,63.407,63.2976,63.3274,523000.0
2019-04-29 10:05:00,63.72,63.75,63.59,63.62,370460.0,63.3374,63.3672,63.2082,63.238,370460.0
2019-04-29 10:10:00,63.61,63.69,63.61,63.68,461360.0,63.228,63.3076,63.228,63.2976,461360.0
2019-04-29 10:15:00,63.68,63.78,63.68,63.75,273720.0,63.2976,63.397,63.2976,63.3672,273720.0
2019-04-29 10:20:00,63.75,63.79,63.75,63.77,222380.0,63.3672,63.407,63.3672,63.3871,222380.0
2019-04-29 10:25:00,63.78,63.82,63.75,63.81,216780.0,63.397,63.4368,63.3672,63.4268,216780.0
2019-04-29 10:30:00,63.81,63.87,63.81,63.86,401060.0,63.4268,63.4865,63.4268,63.4765,401060.0
2019-04-29 10:35:00,63.83,63.92,63.8,63.9,284320.0,63.4467,63.5362,63.4169,63.5163,284320.0
2019-04-29 10:40:00,63.91,63.91,63.82,63.82,85420.0,63.5262,63.5262,63.4368,63.4368,85420.0
2019-04-29 10:45:00,63.84,63.92,63.83,63.92,101040.0,63.4567,63.5362,63.4467,63.5362,101040.0
2019-04-29 10:50:00,63.92,63.93,63.85,63.85,137080.0,63.5362,63.5461,63.4666,63.4666,137080.0
2019-04-29 10:55:00,63.88,63.92,63.88,63.88,196040.0,63.4964,63.5362,63.4964,63.4964,196040.0
2019-04-29 11:00:00,63.88,63.93,63.85,63.93,127500.0,63.4964,63.5461,63.4666,63.5461,127500.0
2019-04-29 11:05:00,63.93,63.93,63.88,63.88,60140.0,63.5461,63.5461,63.4964,63.4964,60140.0
2019-04-29 11:10:00,63.89,63.9,63.85,63.87,86000.0,63.5064,63.5163,63.4666,63.4865,86000.0
2019-04-29 11:15:00,63.87,63.91,63.85,63.91,92600.0,63.4865,63.5262,63.4666,63.5262,92600.0
2019-04-29 11:20:00,63.9,63.95,63.9,63.95,137800.0,63.5163,63.566,63.5163,63.566,137800.0
2019-04-29 11:25:00,63.94,63.96,63.91,63.94,111660.0,63.5561,63.5759,63.5262,63.5561,111660.0
2019-04-29 11:30:00,63.93,63.96,63.89,63.93,166140.0,63.5461,63.5759,63.5064,63.5461,166140.0
2019-04-29 11:35:00,63.96,63.96,63.84,63.85,232100.0,63.5759,63.5759,63.4567,63.4666,232100.0
2019-04-29 11:40:00,63.85,63.88,63.82,63.83,254160.0,63.4666,63.4964,63.4368,63.4467,254160.0
2019-04-29 11:45:00,63.83,63.85,63.83,63.84,110120.0,63.4467,63.4666,63.4467,63.4567,110120.0
2019-04-29 11:50:00,63.83,63.91,63.83,63.9,243400.0,63.4467,63.5262,63.4467,63.5163,243400.0
2019-04-29 11:55:00,63.91,63.98,63.91,63.97,271800.0,63.5262,63.5958,63.5262,63.5859,271800.0
2019-04-29 12:00:00,63.96,63.97,63.91,63.92,181240.0,63.5759,63.5859,63.5262,63.5362,181240.0
2019-04-29 12:05:00,63.92,64.02,63.92,64.0,296320.0,63.5362,63.6356,63.5362,63.6157,296320.0
2019-04-29 12:10:00,64.0,64.08,63.98,64.03,364880.0,63.6157,63.6952,63.5958,63.6455,364880.0
2019-04-29 12:15:00,64.04,64.05,63.96,63.96,265660.0,63.6555,63.6654,63.5759,63.5759,265660.0
2019-04-29 12:20:00,63.96,64.04,63.96,63.99,154740.0,63.5759,63.6555,63.5759,63.6058,154740.0
2019-04-29 12:25:00,63.99,64.02,63.96,64.02,91880.0,63.6058,63.6356,63.5759,63.6356,91880.0
2019-04-29 12:30:00,64.03,64.08,64.03,64.07,168940.0,63.6455,63.6952,63.6455,63.6853,168940.0
2019-04-29 12:35:00,64.06,64.09,64.04,64.09,201800.0,63.6753,63.7052,63.6555,63.7052,201800.0
2019-04-29 12:40:00,64.08,64.13,64.07,64.08,316340.0,63.6952,63.7449,63.6853,63.6952,316340.0
2019-04-29 12:45:00,64.08,64.15,64.07,64.14,155700.0,63.6952,63.7648,63.6853,63.7549,155700.0
2019-04-29 12:50:00,64.16,64.19,64.16,64.18,223220.0,63.7747,63.8046,63.7747,63.7946,223220.0
2019-04-29 12:55:00,64.18,64.22,64.12,64.15,274520.0,63.7946,63.8344,63.735,63.7648,274520.0
2019-04-29 13:00:00,64.15,64.18,64.13,64.18,162000.0,63.7648,63.7946,63.7449,63.7946,162000.0
2019-04-29 13:05:00,64.17,64.19,64.11,64.13,350080.0,63.7847,63.8046,63.725,63.7449,350080.0
2019-04-29 13:10:00,64.14,64.18,64.12,64.18,237160.0,63.7549,63.7946,63.735,63.7946,237160.0
2019-04-29 13:15:00,64.19,64.21,64.18,64.21,318220.0,63.8046,63.8244,63.7946,63.8244,318220.0
2019-04-29 13:20:00,64.21,64.23,64.19,64.22,424480.0,63.8244,63.8443,63.8046,63.8344,424480.0
2019-04-29 13:25:00,64.22,64.3,64.22,64.3,413760.0,63.8344,63.9139,63.8344,63.9139,413760.0
2019-04-29 13:30:00,64.3,64.31,64.25,64.28,210260.0,63.9139,63.9238,63.8642,63.894,210260.0
2019-04-29 13:35:00,64.27,64.28,64.17,64.18,175780.0,63.8841,63.894,63.7847,63.7946,175780.0
2019-04-29 13:40:00,64.18,64.19,64.1,64.14,155960.0,63.7946,63.8046,63.7151,63.7549,155960.0
2019-04-29 13:45:00,64.14,64.29,64.14,64.27,407400.0,63.7549,63.904,63.7549,63.8841,407400.0
2019-04-29 13:50:00,64.28,64.32,64.26,64.29,408680.0,63.894,63.9338,63.8741,63.904,408680.0
2019-04-29 13:55:00,64.29,64.4,64.29,64.4,414620.0,63.904,64.0133,63.904,64.0133,414620.0
2019-04-29 14:00:00,64.4,64.44,64.39,64.41,485020.0,64.0133,64.0531,64.0034,64.0232,485020.0
2019-04-29 14:05:00,64.42,64.55,64.42,64.48,387000.0,64.0332,64.1624,64.0332,64.0928,387000.0
2019-04-29 14:10:00,64.48,64.54,64.48,64.51,267200.0,64.0928,64.1525,64.0928,64.1226,267200.0
2019-04-29 14:15:00,64.51,64.59,64.51,64.53,316340.0,64.1226,64.2022,64.1226,64.1425,316340.0
2019-04-29 14:20:00,64.53,64.55,64.48,64.51,291380.0,64.1425,64.1624,64.0928,64.1226,291380.0
2019-04-29 14:25:00,64.52,64.59,64.5,64.59,136000.0,64.1326,64.2022,64.1127,64.2022,136000.0
2019-04-29 14:30:00,64.59,64.69,64.59,64.62,411320.0,64.2022,64.3016,64.2022,64.232,411320.0
2019-04-29 14:35:00,64.61,64.68,64.61,64.67,278080.0,64.222,64.2916,64.222,64.2817,278080.0
2019-04-29 14:40:00,64.67,64.84,64.66,64.82,511700.0,64.2817,64.4507,64.2717,64.4308,511700.0
2019-04-29 14:45:00,64.82,64.83,64.74,64.74,302560.0,64.4308,64.4407,64.3513,64.3513,302560.0
2019-04-29 14:50:00,64.74,64.74,64.69,64.73,434120.0,64.3513,64.3513,64.3016,64.3413,434120.0
2019-04-29 14:55:00,64.75,64.82,64.75,64.81,239760.0,64.3612,64.4308,64.3612,64.4208,239760.0
2019-04-29 15:00:00,64.81,64.81,64.71,64.72,185580.0,64.4208,64.4208,64.3214,64.3314,185580.0
2019-04-29 15:05:00,64.71,64.75,64.68,64.69,230160.0,64.3214,64.3612,64.2916,64.3016,230160.0
2019-04-29 15:10:00,64.68,64.71,64.62,64.67,401360.0,64.2916,64.3214,64.232,64.2817,401360.0
2019-04-29 15:15:00,64.67,64.67,64.52,64.57,593360.0,64.2817,64.2817,64.1326,64.1823,593360.0
2019-04-29 15:20:00,64.57,64.6,64.55,64.58,321160.0,64.1823,64.2121,64.1624,64.1922,321160.0
2019-04-29 15:25:00,64.59,64.59,64.51,64.56,521460.0,64.2022,64.2022,64.1226,64.1723,521460.0
2019-04-29 15:30:00,64.58,64.6,64.55,64.6,444420.0,64.1922,64.2121,64.1624,64.2121,444420.0
2019-04-29 15:35:00,64.6,64.68,64.58,64.61,665200.0,64.2121,64.2916,64.1922,64.222,665200.0
2019-04-29 15:40:00,64.62,64.65,64.61,64.64,711480.0,64.232,64.2618,64.222,64.2519,711480.0
2019-04-29 15:45:00,64.63,64.67,64.51,64.65,867320.0,64.2419,64.2817,64.1226,64.2618,867320.0
2019-04-29 15:50:00,64.68,64.8,64.65,64.66,1227500.0,64.2916,64.4109,64.2618,64.2717,1227500.0
2019-04-29 15:55:00,64.68,64.85,64.67,64.8,2162140.0,64.2916,64.4606,64.2817,64.4109,2162140.0
2019-04-30 09:30:00,59.53,60.01,59.25,59.85,8615060.0,59.1725,59.6497,58.8942,59.4906,8615060.0
2019-04-30 09:35:00,59.85,60.05,59.51,59.55,5393920.0,59.4906,59.6894,59.1527,59.1924,5393920.0
2019-04-30 09:40:00,59.56,59.64,59.4,59.58,3303260.0,59.2024,59.2819,59.0433,59.2222,3303260.0
2019-04-30 09:45:00,59.58,59.59,59.43,59.56,2037280.0,59.2222,59.2322,59.0731,59.2024,2037280.0
2019-04-30 09:50:00,59.56,59.94,59.52,59.89,2125260.0,59.2024,59.5801,59.1626,59.5304,2125260.0
2019-04-30 09:55:00,59.9,60.03,59.85,59.94,2096260.0,59.5403,59.6695,59.4906,59.5801,2096260.0
2019-04-30 10:00:00,59.94,59.97,59.78,59.8,1372600.0,59.5801,59.6099,59.421,59.4409,1372600.0
2019-04-30 10:05:00,59.79,59.98,59.78,59.79,1375900.0,59.431,59.6198,59.421,59.431,1375900.0
2019-04-30 10:10:00,59.78,59.82,59.61,59.72,1301740.0,59.421,59.4608,59.2521,59.3614,1301740.0
2019-04-30 10:15:00,59.72,59.73,59.52,59.54,1080280.0,59.3614,59.3713,59.1626,59.1825,1080280.0
2019-04-30 10:20:00,59.56,59.59,59.42,59.47,1528380.0,59.2024,59.2322,59.0632,59.1129,1528380.0
2019-04-30 10:25:00,59.46,59.54,59.4,59.47,1491360.0,59.103,59.1825,59.0433,59.1129,1491360.0
2019-04-30 10:30:00,59.47,59.52,59.36,59.39,1242380.0,59.1129,59.1626,59.0036,59.0334,1242380.0
2019-04-30 10:35:00,59.4,59.45,59.33,59.39,1024340.0,59.0433,59.093,58.9737,59.0334,1024340.0
2019-04-30 10:40:00,59.38,59.4,59.34,59.35,1240420.0,59.0234,59.0433,58.9837,58.9936,1240420.0
2019-04-30 10:45:00,59.34,59.38,59.24,59.31,1682080.0,58.9837,59.0234,58.8843,58.9539,1682080.0
2019-04-30 10:50:00,59.3,59.34,59.22,59.27,1377160.0,58.9439,58.9837,58.8644,58.9141,1377160.0
2019-04-30 10:55:00,59.26,59.48,59.26,59.46,1038500.0,58.9042,59.1228,58.9042,59.103,1038500.0
2019-04-30 11:00:00,59.46,59.47,59.15,59.16,1169820.0,59.103,59.1129,58.7948,58.8048,1169820.0
2019-04-30 11:05:00,59.17,59.31,59.15,59.3,1025720.0,58.8147,58.9539,58.7948,58.9439,1025720.0
2019-04-30 11:10:00,59.3,59.43,59.29,59.33,610700.0,58.9439,59.0731,58.934,58.9737,610700.0
2019-04-30 11:15:00,59.32,59.4,59.29,59.36,713240.0,58.9638,59.0433,58.934,59.0036,713240.0
2019-04-30 11:20:00,59.36,59.38,59.26,59.38,585060.0,59.0036,59.0234,58.9042,59.0234,585060.0
2019-04-30 11:25:00,59.38,59.49,59.36,59.4,859600.0,59.0234,59.1328,59.0036,59.0433,859600.0
2019-04-30 11:30:00,59.42,59.53,59.4,59.49,800720.0,59.0632,59.1725,59.0433,59.1328,800720.0
2019-04-30 11:35:00,59.5,59.58,59.35,59.52,930820.0,59.1427,59.2222,58.9936,59.1626,930820.0
2019-04-30 11:40:00,59.53,59.58,59.46,59.57,668720.0,59.1725,59.2222,59.103,59.2123,668720.0
2019-04-30 11:45:00,59.56,59.74,59.55,59.73,1128560.0,59.2024,59.3813,59.1924,59.3713,1128560.0
2019-04-30 11:50:00,59.72,59.75,59.6,59.72,865260.0,59.3614,59.3912,59.2421,59.3614,865260.0
2019-04-30 11:55:00,59.72,59.79,59.66,59.66,494760.0,59.3614,59.431,59.3018,59.3018,494760.0
2019-04-30 12:00:00,59.66,59.74,59.62,59.73,368020.0,59.3018,59.3813,59.262,59.3713,368020.0
2019-04-30 12:05:00,59.74,59.84,59.73,59.84,688100.0,59.3813,59.4807,59.3713,59.4807,688100.0
2019-04-30 12:10:00,59.84,59.93,59.68,59.77,895640.0,59.4807,59.5701,59.3216,59.4111,895640.0
2019-04-30 12:15:00,59.75,59.83,59.67,59.68,571680.0,59.3912,59.4707,59.3117,59.3216,571680.0
2019-04-30 12:20:00,59.68,59.7,59.59,59.6,468800.0,59.3216,59.3415,59.2322,59.2421,468800.0
2019-04-30 12:25:00,59.6,59.68,59.56,59.56,345580.0,59.2421,59.3216,59.2024,59.2024,345580.0
2019-04-30 12:30:00,59.56,59.61,59.53,59.55,431880.0,59.2024,59.2521,59.1725,59.1924,431880.0
2019-04-30 12:35:00,59.55,59.59,59.52,59.58,418980.0,59.1924,59.2322,59.1626,59.2222,418980.0
2019-04-30 12:40:00,59.56,59.63,59.55,59.56,652360.0,59.2024,59.2719,59.1924,59.2024,652360.0
2019-04-30 12:45:00,59.57,59.58,59.43,59.45,456560.0,59.2123,59.2222,59.0731,59.093,456560.0
2019-04-30 12:50:00,59.45,59.47,59.41,59.45,280100.0,59.093,59.1129,59.0533,59.093,280100.0
2019-04-30 12:55:00,59.44,59.47,59.43,59.46,358060.0,59.0831,59.1129,59.0731,59.103,358060.0
2019-04-30 13:00:00,59.46,59.53,59.43,59.44,362460.0,59.103,59.1725,59.0731,59.0831,362460.0
2019-04-30 13:05:00,59.46,59.46,59.39,59.41,389960.0,59.103,59.103,59.0334,59.0533,389960.0
2019-04-30 13:10:00,59.42,59.48,59.42,59.42,204660.0,59.0632,59.1228,59.0632,59.0632,204660.0
2019-04-30 13:15:00,59.43,59.44,59.4,59.4,186120.0,59.0731,59.0831,59.0433,59.0433,186120.0
2019-04-30 13:20:00,59.41,59.48,59.4,59.46,362700.0,59.0533,59.1228,59.0433,59.103,362700.0
2019-04-30 13:25:00,59.48,59.48,59.41,59.41,389380.0,59.1228,59.1228,59.0533,59.0533,389380.0
2019-04-30 13:30:00,59.41,59.58,59.4,59.58,505240.0,59.0533,59.2222,59.0433,59.2222,505240.0
2019-04-30 13:35:00,59.58,59.65,59.58,59.63,323520.0,59.2222,59.2918,59.2222,59.2719,323520.0
2019-04-30 13:40:00,59.62,59.73,59.61,59.68,415860.0,59.262,59.3713,59.2521,59.3216,415860.0
2019-04-30 13:45:00,59.68,59.71,59.63,59.68,307160.0,59.3216,59.3515,59.2719,59.3216,307160.0
2019-04-30 13:50:00,59.68,59.72,59.66,59.67,336960.0,59.3216,59.3614,59.3018,59.3117,336960.0
2019-04-30 13:55:00,59.68,59.75,59.67,59.73,554160.0,59.3216,59.3912,59.3117,59.3713,554160.0
2019-04-30 14:00:00,59.74,59.76,59.71,59.73,455460.0,59.3813,59.4012,59.3515,59.3713,455460.0
2019-04-30 14:05:00,59.73,59.75,59.6,59.66,457040.0,59.3713,59.3912,59.2421,59.3018,457040.0
2019-04-30 14:10:00,59.67,59.73,59.62,59.66,240980.0,59.3117,59.3713,59.262,59.3018,240980.0
2019-04-30 14:15:00,59.66,59.67,59.58,59.59,364220.0,59.3018,59.3117,59.2222,59.2322,364220.0
2019-04-30 14:20:00,59.59,59.59,59.53,59.57,350000.0,59.2322,59.2322,59.1725,59.2123,350000.0
2019-04-30 14:25:00,59.57,59.57,59.5,59.51,420040.0,59.2123,59.2123,59.1427,59.1527,420040.0
2019-04-30 14:30:00,59.51,59.63,59.46,59.54,387560.0,59.1527,59.2719,59.103,59.1825,387560.0
2019-04-30 14:35:00,59.55,59.59,59.51,59.57,207720.0,59.1924,59.2322,59.1527,59.2123,207720.0
2019-04-30 14:40:00,59.55,59.62,59.5,59.5,335640.0,59.1924,59.262,59.1427,59.1427,335640.0
2019-04-30 14:45:00,59.49,59.54,59.43,59.52,464240.0,59.1328,59.1825,59.0731,59.1626,464240.0
2019-04-30 14:50:00,59.52,59.55,59.46,59.55,565080.0,59.1626,59.1924,59.103,59.1924,565080.0
2019-04-30 14:55:00,59.55,59.58,59.48,59.56,410000.0,59.1924,59.2222,59.1228,59.2024,410000.0
2019-04-30 15:00:00,59.58,59.59,59.53,59.53,195900.0,59.2222,59.2322,59.1725,59.1725,195900.0
2019-04-30 15:05:00,59.53,59.68,59.51,59.54,429840.0,59.1725,59.3216,59.1527,59.1825,429840.0
2019-04-30 15:10:00,59.54,59.56,59.45,59.46,507400.0,59.1825,59.2024,59.093,59.103,507400.0
2019-04-30 15:15:00,59.48,59.59,59.45,59.59,843780.0,59.1228,59.2322,59.093,59.2322,843780.0
2019-04-30 15:20:00,59.59,59.73,59.58,59.69,896300.0,59.2322,59.3713,59.2222,59.3316,896300.0
2019-04-30 15:25:00,59.7,59.74,59.68,59.72,625680.0,59.3415,59.3813,59.3216,59.3614,625680.0
2019-04-30 15:30:00,59.72,59.75,59.68,59.73,611680.0,59.3614,59.3912,59.3216,59.3713,611680.0
2019-04-30 15:35:00,59.74,59.77,59.72,59.76,594280.0,59.3813,59.4111,59.3614,59.4012,594280.0
2019-04-30 15:40:00,59.76,59.77,59.7,59.76,746980.0,59.4012,59.4111,59.3415,59.4012,746980.0
2019-04-30 15:45:00,59.77,59.82,59.76,59.79,921960.0,59.4111,59.4608,59.4012,59.431,921960.0
2019-04-30 15:50:00,59.78,59.86,59.77,59.85,1678260.0,59.421,59.5006,59.4111,59.4906,1678260.0
2019-04-30 15:55:00,59.83,60.0,59.82,59.97,3321880.0,59.4707,59.6397,59.4608,59.6099,3321880.0
2019-05-01 09:30:00,59.88,59.96,59.55,59.62,1804640.0,59.5204,59.6,59.1924,59.262,1804640.0
2019-05-01 09:35:00,59.61,59.69,59.45,59.67,1476140.0,59.2521,59.3316,59.093,59.3117,1476140.0
2019-05-01 09:40:00,59.67,59.7,59.55,59.6,637580.0,59.3117,59.3415,59.1924,59.2421,637580.0
2019-05-01 09:45:00,59.6,59.62,59.51,59.54,659780.0,59.2421,59.262,59.1527,59.1825,659780.0
2019-05-01 09:50:00,59.55,59.68,59.54,59.67,766880.0,59.1924,59.3216,59.1825,59.3117,766880.0
2019-05-01 09:55:00,59.65,59.66,59.56,59.6,797240.0,59.2918,59.3018,59.2024,59.2421,797240.0
2019-05-01 10:00:00,59.58,59.64,59.44,59.6,688800.0,59.2222,59.2819,59.0831,59.2421,688800.0
2019-05-01 10:05:00,59.61,59.63,59.58,59.59,361540.0,59.2521,59.2719,59.2222,59.2322,361540.0
2019-05-01 10:10:00,59.62,59.63,59.47,59.51,763180.0,59.262,59.2719,59.1129,59.1527,763180.0
2019-05-01 10:15:00,59.51,59.58,59.5,59.5,394820.0,59.1527,59.2222,59.1427,59.1427,394820.0
2019-05-01 10:20:00,59.51,59.51,59.46,59.46,261380.0,59.1527,59.1527,59.103,59.103,261380.0
2019-05-01 10:25:00,59.45,59.46,59.35,59.37,965480.0,59.093,59.103,58.9936,59.0135,965480.0
2019-05-01 10:30:00,59.36,59.4,59.28,59.38,668740.0,59.0036,59.0433,58.924,59.0234,668740.0
2019-05-01 10:35:00,59.37,59.45,59.36,59.45,491820.0,59.0135,59.093,59.0036,59.093,491820.0
2019-05-01 10:40:00,59.45,59.49,59.38,59.4,286280.0,59.093,59.1328,59.0234,59.0433,286280.0
2019-05-01 10:45:00,59.39,59.47,59.39,59.43,401960.0,59.0334,59.1129,59.0334,59.0731,401960.0
2019-05-01 10:50:00,59.43,59.46,59.41,59.42,239020.0,59.0731,59.103,59.0533,59.0632,239020.0
2019-05-01 10:55:00,59.44,59.44,59.33,59.39,408880.0,59.0831,59.0831,58.9737,59.0334,408880.0
2019-05-01 11:00:00,59.39,59.39,59.29,59.36,285540.0,59.0334,59.0334,58.934,59.0036,285540.0
2019-05-01 11:05:00,59.35,59.36,59.18,59.19,720020.0,58.9936,59.0036,58.8246,58.8346,720020.0
2019-05-01 11:10:00,59.18,59.25,59.13,59.19,673480.0,58.8246,58.8942,58.7749,58.8346,673480.0
2019-05-01 11:15:00,59.2,59.2,59.08,59.08,670520.0,58.8445,58.8445,58.7252,58.7252,670520.0
2019-05-01 11:20:00,59.08,59.08,58.94,58.95,1285700.0,58.7252,58.7252,58.5861,58.596,1285700.0
2019-05-01 11:25:00,58.94,58.95,58.81,58.85,1092080.0,58.5861,58.596,58.4569,58.4966,1092080.0
2019-05-01 11:30:00,58.85,58.95,58.84,58.93,637960.0,58.4966,58.596,58.4867,58.5761,637960.0
2019-05-01 11:35:00,58.93,59.07,58.93,59.02,720120.0,58.5761,58.7153,58.5761,58.6656,720120.0
2019-05-01 11:40:00,59.01,59.05,58.99,59.04,711960.0,58.6557,58.6954,58.6358,58.6855,711960.0
2019-05-01 11:45:00,59.04,59.05,58.93,58.96,620540.0,58.6855,58.6954,58.5761,58.606,620540.0
2019-05-01 11:50:00,58.97,58.99,58.83,58.88,441400.0,58.6159,58.6358,58.4767,58.5264,441400.0
2019-05-01 11:55:00,58.88,58.9,58.85,58.86,763660.0,58.5264,58.5463,58.4966,58.5066,763660.0
2019-05-01 12:00:00,58.86,58.9,58.82,58.83,425300.0,58.5066,58.5463,58.4668,58.4767,425300.0
2019-05-01 12:05:00,58.83,58.84,58.77,58.83,634060.0,58.4767,58.4867,58.4171,58.4767,634060.0
2019-05-01 12:10:00,58.84,58.84,58.76,58.77,470680.0,58.4867,58.4867,58.4072,58.4171,470680.0
2019-05-01 12:15:00,58.76,58.83,58.75,58.77,416180.0,58.4072,58.4767,58.3972,58.4171,416180.0
2019-05-01 12:20:00,58.76,58.76,58.69,58.71,578600.0,58.4072,58.4072,58.3376,58.3575,578600.0
2019-05-01 12:25:00,58.71,58.74,58.69,58.73,286980.0,58.3575,58.3873,58.3376,58.3773,286980.0
2019-05-01 12:30:00,58.72,58.74,58.7,58.72,281260.0,58.3674,58.3873,58.3475,58.3674,281260.0
2019-05-01 12:35:00,58.73,58.77,58.73,58.74,571180.0,58.3773,58.4171,58.3773,58.3873,571180.0
2019-05-01 12:40:00,58.75,58.76,58.69,58.74,414540.0,58.3972,58.4072,58.3376,58.3873,414540.0
2019-05-01 12:45:00,58.74,58.77,58.71,58.75,245740.0,58.3873,58.4171,58.3575,58.3972,245740.0
2019-05-01 12:50:00,58.73,58.79,58.72,58.73,366280.0,58.3773,58.437,58.3674,58.3773,366280.0
2019-05-01 12:55:00,58.72,58.74,58.68,58.74,530180.0,58.3674,58.3873,58.3276,58.3873,530180.0
2019-05-01 13:00:00,58.74,58.83,58.73,58.82,438400.0,58.3873,58.4767,58.3773,58.4668,438400.0
2019-05-01 13:05:00,58.82,58.86,58.79,58.8,435960.0,58.4668,58.5066,58.437,58.4469,435960.0
2019-05-01 13:10:00,58.78,58.81,58.76,58.8,260320.0,58.427,58.4569,58.4072,58.4469,260320.0
2019-05-01 13:15:00,58.8,58.82,58.79,58.81,253480.0,58.4469,58.4668,58.437,58.4569,253480.0
2019-05-01 13:20:00,58.8,58.82,58.78,58.78,201640.0,58.4469,58.4668,58.427,58.427,201640.0
2019-05-01 13:25:00,58.78,58.83,58.77,58.82,218880.0,58.427,58.4767,58.4171,58.4668,218880.0
2019-05-01 13:30:00,58.82,58.88,58.81,58.85,562140.0,58.4668,58.5264,58.4569,58.4966,562140.0
2019-05-01 13:35:00,58.84,58.88,58.83,58.85,222300.0,58.4867,58.5264,58.4767,58.4966,222300.0
2019-05-01 13:40:00,58.84,58.85,58.77,58.82,181920.0,58.4867,58.4966,58.4171,58.4668,181920.0
2019-05-01 13:45:00,58.83,58.86,58.81,58.85,195760.0,58.4767,58.5066,58.4569,58.4966,195760.0
2019-05-01 13:50:00,58.84,58.86,58.82,58.86,123380.0,58.4867,58.5066,58.4668,58.5066,123380.0
2019-05-01 13:55:00,58.86,58.98,58.85,58.94,647080.0,58.5066,58.6258,58.4966,58.5861,647080.0
2019-05-01 14:00:00,58.95,58.98,58.92,58.97,584440.0,58.596,58.6258,58.5662,58.6159,584440.0
2019-05-01 14:05:00,58.98,59.01,58.95,59.0,928840.0,58.6258,58.6557,58.596,58.6457,928840.0
2019-05-01 14:10:00,58.99,59.01,58.94,58.94,654300.0,58.6358,58.6557,58.5861,58.5861,654300.0
2019-05-01 14:15:00,58.95,58.97,58.92,58.96,379320.0,58.596,58.6159,58.5662,58.606,379320.0
2019-05-01 14:20:00,58.97,58.99,58.94,58.95,335620.0,58.6159,58.6358,58.5861,58.596,335620.0
2019-05-01 14:25:00,58.95,58.98,58.93,58.95,418540.0,58.596,58.6258,58.5761,58.596,418540.0
2019-05-01 14:30:00,58.94,58.96,58.81,58.86,451340.0,58.5861,58.606,58.4569,58.5066,451340.0
2019-05-01 14:35:00,58.85,58.86,58.71,58.71,352120.0,58.4966,58.5066,58.3575,58.3575,352120.0
2019-05-01 14:40:00,58.71,58.9,58.68,58.89,404180.0,58.3575,58.5463,58.3276,58.5364,404180.0
2019-05-01 14:45:00,58.87,58.88,58.78,58.78,222440.0,58.5165,58.5264,58.427,58.427,222440.0
2019-05-01 14:50:00,58.78,58.88,58.75,58.87,282680.0,58.427,58.5264,58.3972,58.5165,282680.0
2019-05-01 14:55:00,58.87,58.88,58.83,58.84,263160.0,58.5165,58.5264,58.4767,58.4867,263160.0
2019-05-01 15:00:00,58.83,58.86,58.78,58.81,303620.0,58.4767,58.5066,58.427,58.4569,303620.0
2019-05-01 15:05:00,58.82,58.84,58.75,58.82,369140.0,58.4668,58.4867,58.3972,58.4668,369140.0
2019-05-01 15:10:00,58.82,58.84,58.79,58.84,349840.0,58.4668,58.4867,58.437,58.4867,349840.0
2019-05-01 15:15:00,58.84,58.86,58.83,58.84,283540.0,58.4867,58.5066,58.4767,58.4867,283540.0
2019-05-01 15:20:00,58.84,58.84,58.74,58.74,374720.0,58.4867,58.4867,58.3873,58.3873,374720.0
2019-05-01 15:25:00,58.74,58.77,58.68,58.74,324740.0,58.3873,58.4171,58.3276,58.3873,324740.0
2019-05-01 15:30:00,58.74,58.75,58.67,58.68,402300.0,58.3873,58.3972,58.3177,58.3276,402300.0
2019-05-01 15:35:00,58.68,58.81,58.68,58.74,431760.0,58.3276,58.4569,58.3276,58.3873,431760.0
2019-05-01 15:40:00,58.74,58.75,58.72,58.75,372920.0,58.3873,58.3972,58.3674,58.3972,372920.0
2019-05-01 15:45:00,58.75,58.75,58.69,58.73,683800.0,58.3972,58.3972,58.3376,58.3773,683800.0
2019-05-01 15:50:00,58.73,58.74,58.62,58.63,1181500.0,58.3773,58.3873,58.268,58.2779,1181500.0
2019-05-01 15:55:00,58.64,58.74,58.58,58.67,3000500.0,58.2879,58.3873,58.2282,58.3177,3000500.0
2019-05-02 09:30:00,58.63,58.97,58.5,58.65,2498120.0,58.2779,58.6159,58.1487,58.2978,2498120.0
2019-05-02 09:35:00,58.67,58.85,58.58,58.74,810680.0,58.3177,58.4966,58.2282,58.3873,810680.0
2019-05-02 09:40:00,58.71,58.78,58.59,58.62,738140.0,58.3575,58.427,58.2382,58.268,738140.0
2019-05-02 09:45:00,58.62,58.64,58.46,58.48,675940.0,58.268,58.2879,58.109,58.1288,675940.0
2019-05-02 09:50:00,58.48,58.51,58.41,58.48,534720.0,58.1288,58.1587,58.0593,58.1288,534720.0
2019-05-02 09:55:00,58.49,58.5,58.36,58.36,731700.0,58.1388,58.1487,58.0096,58.0096,731700.0
2019-05-02 10:00:00,58.37,58.5,58.37,58.42,540920.0,58.0195,58.1487,58.0195,58.0692,540920.0
2019-05-02 10:05:00,58.42,58.46,58.32,58.34,468640.0,58.0692,58.109,57.9698,57.9897,468640.0
2019-05-02 10:10:00,58.36,58.44,58.3,58.41,504120.0,58.0096,58.0891,57.9499,58.0593,504120.0
2019-05-02 10:15:00,58.4,58.42,58.34,58.38,384260.0,58.0493,58.0692,57.9897,58.0294,384260.0
2019-05-02 10:20:00,58.39,58.39,58.31,58.31,291480.0,58.0394,58.0394,57.9599,57.9599,291480.0
2019-05-02 10:25:00,58.32,58.35,58.19,58.19,793020.0,57.9698,57.9996,57.8406,57.8406,793020.0
2019-05-02 10:30:00,58.2,58.34,58.19,58.27,457560.0,57.8505,57.9897,57.8406,57.9201,457560.0
2019-05-02 10:35:00,58.28,58.36,58.23,58.35,520300.0,57.93,58.0096,57.8803,57.9996,520300.0
2019-05-02 10:40:00,58.34,58.35,58.26,58.3,320560.0,57.9897,57.9996,57.9102,57.9499,320560.0
2019-05-02 10:45:00,58.29,58.43,58.28,58.42,261980.0,57.94,58.0791,57.93,58.0692,261980.0
2019-05-02 10:50:00,58.42,58.48,58.39,58.4,354920.0,58.0692,58.1288,58.0394,58.0493,354920.0
2019-05-02 10:55:00,58.41,58.41,58.27,58.29,328520.0,58.0593,58.0593,57.9201,57.94,328520.0
2019-05-02 11:00:00,58.29,58.45,58.28,58.43,211940.0,57.94,58.099,57.93,58.0791,211940.0
2019-05-02 11:05:00,58.43,58.47,58.41,58.47,253980.0,58.0791,58.1189,58.0593,58.1189,253980.0
2019-05-02 11:10:00,58.47,58.48,58.36,58.38,284760.0,58.1189,58.1288,58.0096,58.0294,284760.0
2019-05-02 11:15:00,58.37,58.44,58.35,58.4,153460.0,58.0195,58.0891,57.9996,58.0493,153460.0
2019-05-02 11:20:00,58.41,58.44,58.31,58.39,222640.0,58.0593,58.0891,57.9599,58.0394,222640.0
2019-05-02 11:25:00,58.39,58.44,58.24,58.24,330140.0,58.0394,58.0891,57.8903,57.8903,330140.0
2019-05-02 11:30:00,58.24,58.39,58.23,58.27,388340.0,57.8903,58.0394,57.8803,57.9201,388340.0
2019-05-02 11:35:00,58.26,58.32,58.21,58.25,194940.0,57.9102,57.9698,57.8605,57.9002,194940.0
2019-05-02 11:40:00,58.24,58.3,58.12,58.13,323540.0,57.8903,57.9499,57.771,57.7809,323540.0
2019-05-02 11:45:00,58.1,58.15,57.97,58.12,731160.0,57.7511,57.8008,57.6219,57.771,731160.0
2019-05-02 11:50:00,58.11,58.13,57.99,57.99,604800.0,57.7611,57.7809,57.6418,57.6418,604800.0
2019-05-02 11:55:00,58.0,58.02,57.92,58.01,249780.0,57.6517,57.6716,57.5722,57.6617,249780.0
2019-05-02 12:00:00,58.02,58.11,57.96,58.11,291000.0,57.6716,57.7611,57.612,57.7611,291000.0
2019-05-02 12:05:00,58.09,58.14,58.03,58.1,128860.0,57.7412,57.7909,57.6815,57.7511,128860.0
2019-05-02 12:10:00,58.12,58.19,58.09,58.15,108940.0,57.771,57.8406,57.7412,57.8008,108940.0
2019-05-02 12:15:00,58.15,58.18,58.09,58.13,204200.0,57.8008,57.8306,57.7412,57.7809,204200.0
2019-05-02 12:20:00,58.15,58.18,58.14,58.15,78920.0,57.8008,57.8306,57.7909,57.8008,78920.0
2019-05-02 12:25:00,58.14,58.17,58.12,58.13,79600.0,57.7909,57.8207,57.771,57.7809,79600.0
2019-05-02 12:30:00,58.15,58.21,58.13,58.17,156120.0,57.8008,57.8605,57.7809,57.8207,156120.0
2019-05-02 12:35:00,58.15,58.19,58.12,58.19,60560.0,57.8008,57.8406,57.771,57.8406,60560.0
2019-05-02 12:40:00,58.19,58.19,58.12,58.12,152980.0,57.8406,57.8406,57.771,57.771,152980.0
2019-05-02 12:45:00,58.13,58.17,58.1,58.17,93180.0,57.7809,57.8207,57.7511,57.8207,93180.0
2019-05-02 12:50:00,58.16,58.2,58.08,58.19,159720.0,57.8108,57.8505,57.7312,57.8406,159720.0
2019-05-02 12:55:00,58.18,58.22,58.14,58.2,149100.0,57.8306,57.8704,57.7909,57.8505,149100.0
2019-05-02 13:00:00,58.21,58.27,58.08,58.11,156320.0,57.8605,57.9201,57.7312,57.7611,156320.0
2019-05-02 13:05:00,58.13,58.25,58.12,58.24,126860.0,57.7809,57.9002,57.771,57.8903,126860.0
2019-05-02 13:10:00,58.25,58.27,58.23,58.23,131240.0,57.9002,57.9201,57.8803,57.8803,131240.0
2019-05-02 13:15:00,58.23,58.3,58.23,58.27,115100.0,57.8803,57.9499,57.8803,57.9201,115100.0
2019-05-02 13:20:00,58.28,58.32,58.24,58.25,221980.0,57.93,57.9698,57.8903,57.9002,221980.0
2019-05-02 13:25:00,58.23,58.33,58.23,58.31,266080.0,57.8803,57.9797,57.8803,57.9599,266080.0
2019-05-02 13:30:00,58.32,58.33,58.27,58.33,224500.0,57.9698,57.9797,57.9201,57.9797,224500.0
2019-05-02 13:35:00,58.33,58.41,58.33,58.35,217400.0,57.9797,58.0593,57.9797,57.9996,217400.0
2019-05-02 13:40:00,58.38,58.38,58.31,58.34,133620.0,58.0294,58.0294,57.9599,57.9897,133620.0
2019-05-02 13:45:00,58.31,58.34,58.26,58.32,94000.0,57.9599,57.9897,57.9102,57.9698,94000.0
2019-05-02 13:50:00,58.33,58.42,58.33,58.35,187660.0,57.9797,58.0692,57.9797,57.9996,187660.0
2019-05-02 13:55:00,58.34,58.4,58.31,58.33,144140.0,57.9897,58.0493,57.9599,57.9797,144140.0
2019-05-02 14:00:00,58.32,58.36,58.24,58.36,138860.0,57.9698,58.0096,57.8903,58.0096,138860.0
2019-05-02 14:05:00,58.34,58.38,58.27,58.27,78220.0,57.9897,58.0294,57.9201,57.9201,78220.0
2019-05-02 14:10:00,58.27,58.4,58.27,58.38,77240.0,57.9201,58.0493,57.9201,58.0294,77240.0
2019-05-02 14:15:00,58.39,58.44,58.34,58.34,72000.0,58.0394,58.0891,57.9897,57.9897,72000.0
2019-05-02 14:20:00,58.36,58.45,58.36,58.44,110180.0,58.0096,58.099,58.0096,58.0891,110180.0
2019-05-02 14:25:00,58.44,58.44,58.36,58.37,157940.0,58.0891,58.0891,58.0096,58.0195,157940.0
2019-05-02 14:30:00,58.37,58.42,58.3,58.34,125140.0,58.0195,58.0692,57.9499,57.9897,125140.0
2019-05-02 14:35:00,58.34,58.34,58.24,58.25,99320.0,57.9897,57.9897,57.8903,57.9002,99320.0
2019-05-02 14:40:00,58.26,58.32,58.24,58.32,67500.0,57.9102,57.9698,57.8903,57.9698,67500.0
2019-05-02 14:45:00,58.3,58.32,58.18,58.18,117180.0,57.9499,57.9698,57.8306,57.8306,117180.0
2019-05-02 14:50:00,58.17,58.23,58.13,58.21,112420.0,57.8207,57.8803,57.7809,57.8605,112420.0
2019-05-02 14:55:00,58.21,58.24,58.13,58.13,229420.0,57.8605,57.8903,57.7809,57.7809,229420.0
2019-05-02 15:00:00,58.14,58.17,58.1,58.15,234880.0,57.7909,57.8207,57.7511,57.8008,234880.0
2019-05-02 15:05:00,58.18,58.22,58.14,58.18,150400.0,57.8306,57.8704,57.7909,57.8306,150400.0
2019-05-02 15:10:00,58.17,58.26,58.16,58.23,192980.0,57.8207,57.9102,57.8108,57.8803,192980.0
2019-05-02 15:15:00,58.22,58.27,58.2,58.23,165040.0,57.8704,57.9201,57.8505,57.8803,165040.0
2019-05-02 15:20:00,58.23,58.3,58.23,58.27,88240.0,57.8803,57.9499,57.8803,57.9201,88240.0
2019-05-02 15:25:00,58.29,58.32,58.24,58.27,132360.0,57.94,57.9698,57.8903,57.9201,132360.0
2019-05-02 15:30:00,58.27,58.29,58.22,58.22,154780.0,57.9201,57.94,57.8704,57.8704,154780.0
2019-05-02 15:35:00,58.21,58.25,58.2,58.21,150000.0,57.8605,57.9002,57.8505,57.8605,150000.0
2019-05-02 15:40:00,58.22,58.23,58.16,58.21,128240.0,57.8704,57.8803,57.8108,57.8605,128240.0
2019-05-02 15:45:00,58.21,58.22,58.14,58.16,235380.0,57.8605,57.8704,57.7909,57.8108,235380.0
2019-05-02 15:50:00,58.18,58.33,58.18,58.33,364780.0,57.8306,57.9797,57.8306,57.9797,364780.0
2019-05-02 15:55:00,58.33,58.36,58.28,58.31,1086620.0,57.9797,58.0096,57.93,57.9599,1086620.0
2019-05-03 09:30:00,58.87,58.94,58.75,58.85,2207580.0,58.5165,58.5861,58.3972,58.4966,2207580.0
2019-05-03 09:35:00,58.87,58.89,58.83,58.88,1078980.0,58.5165,58.5364,58.4767,58.5264,1078980.0
2019-05-03 09:40:00,58.88,58.95,58.71,58.72,995900.0,58.5264,58.596,58.3575,58.3674,995900.0
2019-05-03 09:45:00,58.74,58.87,58.68,58.87,372840.0,58.3873,58.5165,58.3276,58.5165,372840.0
2019-05-03 09:50:00,58.86,58.89,58.79,58.85,268880.0,58.5066,58.5364,58.437,58.4966,268880.0
2019-05-03 09:55:00,58.87,58.92,58.84,58.91,352960.0,58.5165,58.5662,58.4867,58.5563,352960.0
2019-05-03 10:00:00,58.9,58.98,58.87,58.96,454320.0,58.5463,58.6258,58.5165,58.606,454320.0
2019-05-03 10:05:00,58.96,58.96,58.89,58.92,201380.0,58.606,58.606,58.5364,58.5662,201380.0
2019-05-03 10:10:00,58.91,58.94,58.88,58.91,190440.0,58.5563,58.5861,58.5264,58.5563,190440.0
2019-05-03 10:15:00,58.92,58.96,58.92,58.93,269920.0,58.5662,58.606,58.5662,58.5761,269920.0
2019-05-03 10:20:00,58.93,58.96,58.88,58.93,198000.0,58.5761,58.606,58.5264,58.5761,198000.0
2019-05-03 10:25:00,58.94,59.01,58.93,59.0,538980.0,58.5861,58.6557,58.5761,58.6457,538980.0
2019-05-03 10:30:00,59.0,59.09,59.0,59.09,515460.0,58.6457,58.7352,58.6457,58.7352,515460.0
2019-05-03 10:35:00,59.09,59.1,59.06,59.09,321220.0,58.7352,58.7451,58.7054,58.7352,321220.0
2019-05-03 10:40:00,59.1,59.15,59.08,59.15,269480.0,58.7451,58.7948,58.7252,58.7948,269480.0
2019-05-03 10:45:00,59.15,59.2,59.13,59.19,215420.0,58.7948,58.8445,58.7749,58.8346,215420.0
2019-05-03 10:50:00,59.19,59.22,59.16,59.17,393920.0,58.8346,58.8644,58.8048,58.8147,393920.0
2019-05-03 10:55:00,59.16,59.24,59.15,59.24,372960.0,58.8048,58.8843,58.7948,58.8843,372960.0
2019-05-03 11:00:00,59.21,59.28,59.21,59.28,370920.0,58.8545,58.924,58.8545,58.924,370920.0
2019-05-03 11:05:00,59.27,59.29,59.25,59.25,145960.0,58.9141,58.934,58.8942,58.8942,145960.0
2019-05-03 11:10:00,59.26,59.3,59.23,59.29,124080.0,58.9042,58.9439,58.8743,58.934,124080.0
2019-05-03 11:15:00,59.3,59.32,59.27,59.27,303620.0,58.9439,58.9638,58.9141,58.9141,303620.0
2019-05-03 11:20:00,59.26,59.28,59.14,59.15,291780.0,58.9042,58.924,58.7849,58.7948,291780.0
2019-05-03 11:25:00,59.14,59.15,59.04,59.05,249800.0,58.7849,58.7948,58.6855,58.6954,249800.0
2019-05-03 11:30:00,59.04,59.17,59.04,59.14,249020.0,58.6855,58.8147,58.6855,58.7849,249020.0
2019-05-03 11:35:00,59.17,59.25,59.13,59.22,104900.0,58.8147,58.8942,58.7749,58.8644,104900.0
2019-05-03 11:40:00,59.22,59.23,59.17,59.2,84500.0,58.8644,58.8743,58.8147,58.8445,84500.0
2019-05-03 11:45:00,59.21,59.24,59.15,59.16,157500.0,58.8545,58.8843,58.7948,58.8048,157500.0
2019-05-03 11:50:00,59.16,59.23,59.16,59.2,91100.0,58.8048,58.8743,58.8048,58.8445,91100.0
2019-05-03 11:55:00,59.22,59.22,59.18,59.19,58000.0,58.8644,58.8644,58.8246,58.8346,58000.0
2019-05-03 12:00:00,59.18,59.22,59.15,59.22,89500.0,58.8246,58.8644,58.7948,58.8644,89500.0
2019-05-03 12:05:00,59.23,59.3,59.22,59.23,154700.0,58.8743,58.9439,58.8644,58.8743,154700.0
2019-05-03 12:10:00,59.25,59.28,59.23,59.26,81100.0,58.8942,58.924,58.8743,58.9042,81100.0
2019-05-03 12:15:00,59.27,59.28,59.26,59.28,102900.0,58.9141,58.924,58.9042,58.924,102900.0
2019-05-03 12:20:00,59.28,59.3,59.24,59.26,181260.0,58.924,58.9439,58.8843,58.9042,181260.0
2019-05-03 12:25:00,59.26,59.34,59.26,59.33,286620.0,58.9042,58.9837,58.9042,58.9737,286620.0
2019-05-03 12:30:00,59.34,59.35,59.29,59.33,116240.0,58.9837,58.9936,58.934,58.9737,116240.0
2019-05-03 12:35:00,59.31,59.33,59.27,59.3,195540.0,58.9539,58.9737,58.9141,58.9439,195540.0
2019-05-03 12:40:00,59.3,59.32,59.27,59.28,85220.0,58.9439,58.9638,58.9141,58.924,85220.0
2019-05-03 12:45:00,59.29,59.3,59.25,59.28,186500.0,58.934,58.9439,58.8942,58.924,186500.0
2019-05-03 12:50:00,59.29,59.35,59.28,59.34,141080.0,58.934,58.9936,58.924,58.9837,141080.0
2019-05-03 12:55:00,59.34,59.36,59.31,59.32,58680.0,58.9837,59.0036,58.9539,58.9638,58680.0
2019-05-03 13:00:00,59.32,59.38,59.32,59.37,164200.0,58.9638,59.0234,58.9638,59.0135,164200.0
2019-05-03 13:05:00,59.38,59.38,59.29,59.33,273980.0,59.0234,59.0234,58.934,58.9737,273980.0
2019-05-03 13:10:00,59.33,59.4,59.31,59.39,144320.0,58.9737,59.0433,58.9539,59.0334,144320.0
2019-05-03 13:15:00,59.4,59.48,59.38,59.44,250660.0,59.0433,59.1228,59.0234,59.0831,250660.0
2019-05-03 13:20:00,59.43,59.49,59.43,59.47,141180.0,59.0731,59.1328,59.0731,59.1129,141180.0
2019-05-03 13:25:00,59.47,59.49,59.46,59.48,49320.0,59.1129,59.1328,59.103,59.1228,49320.0
2019-05-03 13:30:00,59.48,59.53,59.47,59.52,160600.0,59.1228,59.1725,59.1129,59.1626,160600.0
2019-05-03 13:35:00,59.51,59.56,59.49,59.56,98780.0,59.1527,59.2024,59.1328,59.2024,98780.0
2019-05-03 13:40:00,59.55,59.57,59.52,59.57,160220.0,59.1924,59.2123,59.1626,59.2123,160220.0
2019-05-03 13:45:00,59.57,59.57,59.5,59.5,125560.0,59.2123,59.2123,59.1427,59.1427,125560.0
2019-05-03 13:50:00,59.5,59.55,59.5,59.51,138940.0,59.1427,59.1924,59.1427,59.1527,138940.0
2019-05-03 13:55:00,59.5,59.51,59.49,59.5,109400.0,59.1427,59.1527,59.1328,59.1427,109400.0
2019-05-03 14:00:00,59.5,59.5,59.46,59.46,130840.0,59.1427,59.1427,59.103,59.103,130840.0
2019-05-03 14:05:00,59.47,59.5,59.47,59.48,85200.0,59.1129,59.1427,59.1129,59.1228,85200.0
2019-05-03 14:10:00,59.5,59.54,59.5,59.53,147460.0,59.1427,59.1825,59.1427,59.1725,147460.0
2019-05-03 14:15:00,59.52,59.54,59.48,59.48,93960.0,59.1626,59.1825,59.1228,59.1228,93960.0
2019-05-03 14:20:00,59.48,59.48,59.41,59.44,125200.0,59.1228,59.1228,59.0533,59.0831,125200.0
2019-05-03 14:25:00,59.43,59.48,59.42,59.44,171040.0,59.0731,59.1228,59.0632,59.0831,171040.0
2019-05-03 14:30:00,59.43,59.44,59.41,59.42,141940.0,59.0731,59.0831,59.0533,59.0632,141940.0
2019-05-03 14:35:00,59.42,59.47,59.38,59.41,149240.0,59.0632,59.1129,59.0234,59.0533,149240.0
2019-05-03 14:40:00,59.4,59.41,59.39,59.39,186780.0,59.0433,59.0533,59.0334,59.0334,186780.0
2019-05-03 14:45:00,59.39,59.48,59.38,59.43,160000.0,59.0334,59.1228,59.0234,59.0731,160000.0
2019-05-03 14:50:00,59.43,59.46,59.41,59.43,163440.0,59.0731,59.103,59.0533,59.0731,163440.0
2019-05-03 14:55:00,59.42,59.42,59.32,59.36,210400.0,59.0632,59.0632,58.9638,59.0036,210400.0
2019-05-03 15:00:00,59.35,59.36,59.27,59.28,197800.0,58.9936,59.0036,58.9141,58.924,197800.0
2019-05-03 15:05:00,59.28,59.3,59.26,59.29,152800.0,58.924,58.9439,58.9042,58.934,152800.0
2019-05-03 15:10:00,59.3,59.32,59.26,59.29,94720.0,58.9439,58.9638,58.9042,58.934,94720.0
2019-05-03 15:15:00,59.28,59.3,59.26,59.29,97600.0,58.924,58.9439,58.9042,58.934,97600.0
2019-05-03 15:20:00,59.3,59.34,59.28,59.34,99320.0,58.9439,58.9837,58.924,58.9837,99320.0
2019-05-03 15:25:00,59.34,59.4,59.34,59.4,141880.0,58.9837,59.0433,58.9837,59.0433,141880.0
2019-05-03 15:30:00,59.39,59.43,59.36,59.41,186060.0,59.0334,59.0731,59.0036,59.0533,186060.0
2019-05-03 15:35:00,59.4,59.41,59.39,59.39,239020.0,59.0433,59.0533,59.0334,59.0334,239020.0
2019-05-03 15:40:00,59.4,59.42,59.39,59.42,435800.0,59.0433,59.0632,59.0334,59.0632,435800.0
2019-05-03 15:45:00,59.42,59.45,59.42,59.43,275840.0,59.0632,59.093,59.0632,59.0731,275840.0
2019-05-03 15:50:00,59.44,59.45,59.41,59.45,386260.0,59.0831,59.093,59.0533,59.093,386260.0
2019-05-03 15:55:00,59.46,59.5,59.45,59.48,1246980.0,59.103,59.1427,59.093,59.1228,1246980.0
2019-05-06 09:30:00,58.6,58.89,58.56,58.76,1457640.0,58.2481,58.5364,58.2084,58.4072,1457640.0
2019-05-06 09:35:00,58.77,59.04,58.73,59.04,551320.0,58.4171,58.6855,58.3773,58.6855,551320.0
2019-05-06 09:40:00,59.01,59.08,58.89,58.93,615580.0,58.6557,58.7252,58.5364,58.5761,615580.0
2019-05-06 09:45:00,58.92,59.0,58.86,58.9,353880.0,58.5662,58.6457,58.5066,58.5463,353880.0
2019-05-06 09:50:00,58.91,59.04,58.85,59.04,309240.0,58.5563,58.6855,58.4966,58.6855,309240.0
2019-05-06 09:55:00,59.03,59.1,58.93,59.08,291560.0,58.6755,58.7451,58.5761,58.7252,291560.0
2019-05-06 10:00:00,59.05,59.08,58.93,58.97,295320.0,58.6954,58.7252,58.5761,58.6159,295320.0
2019-05-06 10:05:00,58.97,59.07,58.93,59.07,127220.0,58.6159,58.7153,58.5761,58.7153,127220.0
2019-05-06 10:10:00,59.04,59.18,59.0,59.15,231180.0,58.6855,58.8246,58.6457,58.7948,231180.0
2019-05-06 10:15:00,59.16,59.27,59.16,59.26,222860.0,58.8048,58.9141,58.8048,58.9042,222860.0
2019-05-06 10:20:00,59.26,59.34,59.24,59.29,199060.0,58.9042,58.9837,58.8843,58.934,199060.0
2019-05-06 10:25:00,59.29,59.35,59.27,59.35,209560.0,58.934,58.9936,58.9141,58.9936,209560.0
2019-05-06 10:30:00,59.35,59.35,59.28,59.3,165400.0,58.9936,58.9936,58.924,58.9439,165400.0
2019-05-06 10:35:00,59.29,59.34,59.26,59.3,137280.0,58.934,58.9837,58.9042,58.9439,137280.0
2019-05-06 10:40:00,59.33,59.35,59.29,59.34,77360.0,58.9737,58.9936,58.934,58.9837,77360.0
2019-05-06 10:45:00,59.32,59.34,59.27,59.33,124000.0,58.9638,58.9837,58.9141,58.9737,124000.0
2019-05-06 10:50:00,59.33,59.48,59.31,59.45,343840.0,58.9737,59.1228,58.9539,59.093,343840.0
2019-05-06 10:55:00,59.48,59.55,59.46,59.54,358880.0,59.1228,59.1924,59.103,59.1825,358880.0
2019-05-06 11:00:00,59.48,59.56,59.46,59.51,410440.0,59.1228,59.2024,59.103,59.1527,410440.0
2019-05-06 11:05:00,59.48,59.54,59.43,59.49,248880.0,59.1228,59.1825,59.0731,59.1328,248880.0
2019-05-06 11:10:00,59.49,59.56,59.47,59.54,229360.0,59.1328,59.2024,59.1129,59.1825,229360.0
2019-05-06 11:15:00,59.55,59.6,59.53,59.54,164980.0,59.1924,59.2421,59.1725,59.1825,164980.0
2019-05-06 11:20:00,59.53,59.56,59.42,59.44,205780.0,59.1725,59.2024,59.0632,59.0831,205780.0
2019-05-06 11:25:00,59.44,59.55,59.41,59.48,146820.0,59.0831,59.1924,59.0533,59.1228,146820.0
2019-05-06 11:30:00,59.48,59.51,59.33,59.41,261840.0,59.1228,59.1527,58.9737,59.0533,261840.0
2019-05-06 11:35:00,59.38,59.47,59.38,59.47,174780.0,59.0234,59.1129,59.0234,59.1129,174780.0
2019-05-06 11:40:00,59.48,59.5,59.38,59.46,211700.0,59.1228,59.1427,59.0234,59.103,211700.0
2019-05-06 11:45:00,59.46,59.48,59.41,59.44,156280.0,59.103,59.1228,59.0533,59.0831,156280.0
2019-05-06 11:50:00,59.43,59.43,59.33,59.33,46120.0,59.0731,59.0731,58.9737,58.9737,46120.0
2019-05-06 11:55:00,59.36,59.39,59.26,59.28,224160.0,59.0036,59.0334,58.9042,58.924,224160.0
2019-05-06 12:00:00,59.26,59.29,59.21,59.25,194920.0,58.9042,58.934,58.8545,58.8942,194920.0
2019-05-06 12:05:00,59.23,59.23,59.15,59.21,152540.0,58.8743,58.8743,58.7948,58.8545,152540.0
2019-05-06 12:10:00,59.21,59.25,59.17,59.25,112540.0,58.8545,58.8942,58.8147,58.8942,112540.0
2019-05-06 12:15:00,59.26,59.29,59.18,59.21,113300.0,58.9042,58.934,58.8246,58.8545,113300.0
2019-05-06 12:20:00,59.21,59.25,59.18,59.24,71920.0,58.8545,58.8942,58.8246,58.8843,71920.0
2019-05-06 12:25:00,59.22,59.24,59.19,59.2,66460.0,58.8644,58.8843,58.8346,58.8445,66460.0
2019-05-06 12:30:00,59.21,59.27,59.21,59.25,80760.0,58.8545,58.9141,58.8545,58.8942,80760.0
2019-05-06 12:35:00,59.27,59.3,59.2,59.29,139540.0,58.9141,58.9439,58.8445,58.934,139540.0
2019-05-06 12:40:00,59.3,59.3,59.26,59.28,165180.0,58.9439,58.9439,58.9042,58.924,165180.0
2019-05-06 12:45:00,59.27,59.27,59.2,59.22,79440.0,58.9141,58.9141,58.8445,58.8644,79440.0
2019-05-06 12:50:00,59.2,59.2,59.13,59.16,136600.0,58.8445,58.8445,58.7749,58.8048,136600.0
2019-05-06 12:55:00,59.15,59.21,59.11,59.16,93000.0,58.7948,58.8545,58.7551,58.8048,93000.0
2019-05-06 13:00:00,59.16,59.21,59.15,59.21,78340.0,58.8048,58.8545,58.7948,58.8545,78340.0
2019-05-06 13:05:00,59.2,59.27,59.2,59.23,76580.0,58.8445,58.9141,58.8445,58.8743,76580.0
2019-05-06 13:10:00,59.25,59.3,59.24,59.29,80220.0,58.8942,58.9439,58.8843,58.934,80220.0
2019-05-06 13:15:00,59.29,59.37,59.28,59.35,105860.0,58.934,59.0135,58.924,58.9936,105860.0
2019-05-06 13:20:00,59.36,59.36,59.33,59.34,24000.0,59.0036,59.0036,58.9737,58.9837,24000.0
2019-05-06 13:25:00,59.35,59.4,59.35,59.39,28000.0,58.9936,59.0433,58.9936,59.0334,28000.0
2019-05-06 13:30:00,59.41,59.43,59.38,59.39,83000.0,59.0533,59.0731,59.0234,59.0334,83000.0
2019-05-06 13:35:00,59.39,59.44,59.39,59.43,130420.0,59.0334,59.0831,59.0334,59.0731,130420.0
2019-05-06 13:40:00,59.43,59.46,59.42,59.45,205420.0,59.0731,59.103,59.0632,59.093,205420.0
2019-05-06 13:45:00,59.42,59.48,59.42,59.48,215720.0,59.0632,59.1228,59.0632,59.1228,215720.0
2019-05-06 13:50:00,59.46,59.5,59.46,59.49,219580.0,59.103,59.1427,59.103,59.1328,219580.0
2019-05-06 13:55:00,59.49,59.49,59.44,59.48,135360.0,59.1328,59.1328,59.0831,59.1228,135360.0
2019-05-06 14:00:00,59.48,59.48,59.4,59.4,187380.0,59.1228,59.1228,59.0433,59.0433,187380.0
2019-05-06 14:05:00,59.4,59.52,59.39,59.52,221100.0,59.0433,59.1626,59.0334,59.1626,221100.0
2019-05-06 14:10:00,59.52,59.55,59.48,59.52,121160.0,59.1626,59.1924,59.1228,59.1626,121160.0
2019-05-06 14:15:00,59.52,59.52,59.46,59.51,96500.0,59.1626,59.1626,59.103,59.1527,96500.0
2019-05-06 14:20:00,59.52,59.54,59.48,59.5,131640.0,59.1626,59.1825,59.1228,59.1427,131640.0
2019-05-06 14:25:00,59.48,59.52,59.48,59.51,49180.0,59.1228,59.1626,59.1228,59.1527,49180.0
2019-05-06 14:30:00,59.52,59.56,59.51,59.56,191980.0,59.1626,59.2024,59.1527,59.2024,191980.0
2019-05-06 14:35:00,59.56,59.63,59.54,59.62,177780.0,59.2024,59.2719,59.1825,59.262,177780.0
2019-05-06 14:40:00,59.63,59.63,59.55,59.6,255540.0,59.2719,59.2719,59.1924,59.2421,255540.0
2019-05-06 14:45:00,59.57,59.62,59.56,59.61,50960.0,59.2123,59.262,59.2024,59.2521,50960.0
2019-05-06 14:50:00,59.6,59.69,59.6,59.69,252820.0,59.2421,59.3316,59.2421,59.3316,252820.0
2019-05-06 14:55:00,59.69,59.75,59.67,59.73,183680.0,59.3316,59.3912,59.3117,59.3713,183680.0
2019-05-06 15:00:00,59.73,59.75,59.67,59.69,171360.0,59.3713,59.3912,59.3117,59.3316,171360.0
2019-05-06 15:05:00,59.68,59.73,59.68,59.73,80460.0,59.3216,59.3713,59.3216,59.3713,80460.0
2019-05-06 15:10:00,59.71,59.71,59.65,59.67,62120.0,59.3515,59.3515,59.2918,59.3117,62120.0
2019-05-06 15:15:00,59.67,59.72,59.67,59.69,154920.0,59.3117,59.3614,59.3117,59.3316,154920.0
2019-05-06 15:20:00,59.7,59.72,59.68,59.71,82240.0,59.3415,59.3614,59.3216,59.3515,82240.0
2019-05-06 15:25:00,59.72,59.74,59.66,59.66,83240.0,59.3614,59.3813,59.3018,59.3018,83240.0
2019-05-06 15:30:00,59.68,59.74,59.63,59.73,191640.0,59.3216,59.3813,59.2719,59.3713,191640.0
2019-05-06 15:35:00,59.74,59.77,59.71,59.73,135140.0,59.3813,59.4111,59.3515,59.3713,135140.0
2019-05-06 15:40:00,59.75,59.75,59.71,59.71,102760.0,59.3912,59.3912,59.3515,59.3515,102760.0
2019-05-06 15:45:00,59.71,59.74,59.7,59.73,208640.0,59.3515,59.3813,59.3415,59.3713,208640.0
2019-05-06 15:50:00,59.74,59.75,59.65,59.73,739380.0,59.3813,59.3912,59.2918,59.3713,739380.0
2019-05-06 15:55:00,59.72,59.75,59.64,59.67,861000.0,59.3614,59.3912,59.2819,59.3117,861000.0
2019-05-07 09:30:00,59.23,59.65,59.23,59.51,1339660.0,58.8743,59.2918,58.8743,59.1527,1339660.0
2019-05-07 09:35:00,59.55,59.74,59.52,59.67,445220.0,59.1924,59.3813,59.1626,59.3117,445220.0
2019-05-07 09:40:00,59.71,59.71,59.45,59.49,258680.0,59.3515,59.3515,59.093,59.1328,258680.0
2019-05-07 09:45:00,59.5,59.56,59.38,59.41,260120.0,59.1427,59.2024,59.0234,59.0533,260120.0
2019-05-07 09:50:00,59.38,59.45,59.25,59.38,424460.0,59.0234,59.093,58.8942,59.0234,424460.0
2019-05-07 09:55:00,59.36,59.47,59.27,59.29,335460.0,59.0036,59.1129,58.9141,58.934,335460.0
2019-05-07 10:00:00,59.31,59.32,59.1,59.1,403300.0,58.9539,58.9638,58.7451,58.7451,403300.0
2019-05-07 10:05:00,59.11,59.24,59.05,59.17,537860.0,58.7551,58.8843,58.6954,58.8147,537860.0
2019-05-07 10:10:00,59.13,59.14,59.0,59.0,309680.0,58.7749,58.7849,58.6457,58.6457,309680.0
2019-05-07 10:15:00,59.01,59.08,58.95,59.08,308260.0,58.6557,58.7252,58.596,58.7252,308260.0
2019-05-07 10:20:00,59.05,59.07,59.0,59.05,352100.0,58.6954,58.7153,58.6457,58.6954,352100.0
2019-05-07 10:25:00,59.04,59.09,58.95,59.09,230480.0,58.6855,58.7352,58.596,58.7352,230480.0
2019-05-07 10:30:00,59.1,59.13,59.0,59.0,409480.0,58.7451,58.7749,58.6457,58.6457,409480.0
2019-05-07 10:35:00,58.99,59.13,58.99,59.02,266360.0,58.6358,58.7749,58.6358,58.6656,266360.0
2019-05-07 10:40:00,59.0,59.0,58.85,58.86,338340.0,58.6457,58.6457,58.4966,58.5066,338340.0
2019-05-07 10:45:00,58.85,59.05,58.8,58.81,225160.0,58.4966,58.6954,58.4469,58.4569,225160.0
2019-05-07 10:50:00,58.79,58.85,58.7,58.77,339200.0,58.437,58.4966,58.3475,58.4171,339200.0
2019-05-07 10:55:00,58.75,58.82,58.71,58.71,183720.0,58.3972,58.4668,58.3575,58.3575,183720.0
2019-05-07 11:00:00,58.76,58.77,58.61,58.64,173200.0,58.4072,58.4171,58.2581,58.2879,173200.0
2019-05-07 11:05:00,58.63,58.89,58.63,58.89,138400.0,58.2779,58.5364,58.2779,58.5364,138400.0
2019-05-07 11:10:00,58.88,58.99,58.84,58.99,82020.0,58.5264,58.6358,58.4867,58.6358,82020.0
2019-05-07 11:15:00,58.97,58.99,58.79,58.91,156960.0,58.6159,58.6358,58.437,58.5563,156960.0
2019-05-07 11:20:00,58.9,58.92,58.8,58.88,108300.0,58.5463,58.5662,58.4469,58.5264,108300.0
2019-05-07 11:25:00,58.87,59.01,58.82,58.96,117960.0,58.5165,58.6557,58.4668,58.606,117960.0
2019-05-07 11:30:00,58.99,59.05,58.96,58.97,85480.0,58.6358,58.6954,58.606,58.6159,85480.0
2019-05-07 11:35:00,58.95,59.0,58.84,59.0,73000.0,58.596,58.6457,58.4867,58.6457,73000.0
2019-05-07 11:40:00,59.01,59.07,58.89,58.93,109620.0,58.6557,58.7153,58.5364,58.5761,109620.0
2019-05-07 11:45:00,58.89,58.96,58.88,58.94,126760.0,58.5364,58.606,58.5264,58.5861,126760.0
2019-05-07 11:50:00,58.85,58.87,58.8,58.86,82000.0,58.4966,58.5165,58.4469,58.5066,82000.0
2019-05-07 11:55:00,58.86,58.89,58.76,58.85,101360.0,58.5066,58.5364,58.4072,58.4966,101360.0
2019-05-07 12:00:00,58.86,58.87,58.8,58.87,150020.0,58.5066,58.5165,58.4469,58.5165,150020.0
2019-05-07 12:05:00,58.87,58.94,58.85,58.87,102000.0,58.5165,58.5861,58.4966,58.5165,102000.0
2019-05-07 12:10:00,58.92,58.92,58.85,58.85,43780.0,58.5662,58.5662,58.4966,58.4966,43780.0
2019-05-07 12:15:00,58.85,59.03,58.85,58.98,104160.0,58.4966,58.6755,58.4966,58.6258,104160.0
2019-05-07 12:20:00,59.02,59.05,58.98,59.0,94200.0,58.6656,58.6954,58.6258,58.6457,94200.0
2019-05-07 12:25:00,59.01,59.13,59.0,59.08,155860.0,58.6557,58.7749,58.6457,58.7252,155860.0
2019-05-07 12:30:00,59.11,59.11,59.0,59.0,154820.0,58.7551,58.7551,58.6457,58.6457,154820.0
2019-05-07 12:35:00,59.03,59.1,59.03,59.03,68740.0,58.6755,58.7451,58.6755,58.6755,68740.0
2019-05-07 12:40:00,59.02,59.04,58.9,58.9,78100.0,58.6656,58.6855,58.5463,58.5463,78100.0
2019-05-07 12:45:00,58.91,58.97,58.83,58.94,153040.0,58.5563,58.6159,58.4767,58.5861,153040.0
2019-05-07 12:50:00,58.95,59.0,58.93,58.93,74000.0,58.596,58.6457,58.5761,58.5761,74000.0
2019-05-07 12:55:00,58.9,58.91,58.85,58.85,92740.0,58.5463,58.5563,58.4966,58.4966,92740.0
2019-05-07 13:00:00,58.82,58.88,58.78,58.82,194240.0,58.4668,58.5264,58.427,58.4668,194240.0
2019-05-07 13:05:00,58.81,58.82,58.68,58.69,76000.0,58.4569,58.4668,58.3276,58.3376,76000.0
2019-05-07 13:10:00,58.68,58.76,58.66,58.67,84540.0,58.3276,58.4072,58.3078,58.3177,84540.0
2019-05-07 13:15:00,58.65,58.72,58.63,58.63,84580.0,58.2978,58.3674,58.2779,58.2779,84580.0
2019-05-07 13:20:00,58.61,58.67,58.56,58.56,162100.0,58.2581,58.3177,58.2084,58.2084,162100.0
2019-05-07 13:25:00,58.56,58.63,58.54,58.62,106980.0,58.2084,58.2779,58.1885,58.268,106980.0
2019-05-07 13:30:00,58.62,58.66,58.55,58.65,99000.0,58.268,58.3078,58.1984,58.2978,99000.0
2019-05-07 13:35:00,58.63,58.68,58.53,58.58,93000.0,58.2779,58.3276,58.1785,58.2282,93000.0
2019-05-07 13:40:00,58.58,58.6,58.49,58.55,243760.0,58.2282,58.2481,58.1388,58.1984,243760.0
2019-05-07 13:45:00,58.53,58.62,58.53,58.55,176340.0,58.1785,58.268,58.1785,58.1984,176340.0
2019-05-07 13:50:00,58.57,58.6,58.55,58.55,110940.0,58.2183,58.2481,58.1984,58.1984,110940.0
2019-05-07 13:55:00,58.58,58.6,58.49,58.49,167880.0,58.2282,58.2481,58.1388,58.1388,167880.0
2019-05-07 14:00:00,58.5,58.56,58.49,58.5,98980.0,58.1487,58.2084,58.1388,58.1487,98980.0
2019-05-07 14:05:00,58.51,58.65,58.49,58.62,121640.0,58.1587,58.2978,58.1388,58.268,121640.0
2019-05-07 14:10:00,58.63,58.69,58.6,58.69,196780.0,58.2779,58.3376,58.2481,58.3376,196780.0
2019-05-07 14:15:00,58.69,58.74,58.62,58.72,128600.0,58.3376,58.3873,58.268,58.3674,128600.0
2019-05-07 14:20:00,58.72,58.77,58.58,58.58,112300.0,58.3674,58.4171,58.2282,58.2282,112300.0
2019-05-07 14:25:00,58.63,58.63,58.49,58.49,185300.0,58.2779,58.2779,58.1388,58.1388,185300.0
2019-05-07 14:30:00,58.48,58.5,58.31,58.38,293800.0,58.1288,58.1487,57.9599,58.0294,293800.0
2019-05-07 14:35:00,58.37,58.4,58.31,58.32,135500.0,58.0195,58.0493,57.9599,57.9698,135500.0
2019-05-07 14:40:00,58.4,58.49,58.31,58.31,204140.0,58.0493,58.1388,57.9599,57.9599,204140.0
2019-05-07 14:45:00,58.33,58.35,58.25,58.26,165700.0,57.9797,57.9996,57.9002,57.9102,165700.0
2019-05-07 14:50:00,58.26,58.42,58.25,58.42,188560.0,57.9102,58.0692,57.9002,58.0692,188560.0
2019-05-07 14:55:00,58.43,58.5,58.4,58.42,221740.0,58.0791,58.1487,58.0493,58.0692,221740.0
2019-05-07 15:00:00,58.44,58.53,58.4,58.52,252000.0,58.0891,58.1785,58.0493,58.1686,252000.0
2019-05-07 15:05:00,58.53,58.57,58.4,58.55,157080.0,58.1785,58.2183,58.0493,58.1984,157080.0
2019-05-07 15:10:00,58.54,58.67,58.53,58.63,228980.0,58.1885,58.3177,58.1785,58.2779,228980.0
2019-05-07 15:15:00,58.64,58.66,58.55,58.57,229780.0,58.2879,58.3078,58.1984,58.2183,229780.0
2019-05-07 15:20:00,58.59,58.65,58.46,58.48,200160.0,58.2382,58.2978,58.109,58.1288,200160.0
2019-05-07 15:25:00,58.5,58.53,58.44,58.48,134400.0,58.1487,58.1785,58.0891,58.1288,134400.0
2019-05-07 15:30:00,58.48,58.51,58.4,58.42,307740.0,58.1288,58.1587,58.0493,58.0692,307740.0
2019-05-07 15:35:00,58.45,58.46,58.3,58.32,344520.0,58.099,58.109,57.9499,57.9698,344520.0
2019-05-07 15:40:00,58.33,58.59,58.33,58.58,253340.0,57.9797,58.2382,57.9797,58.2282,253340.0
2019-05-07 15:45:00,58.6,58.68,58.55,58.68,369700.0,58.2481,58.3276,58.1984,58.3276,369700.0
2019-05-07 15:50:00,58.67,58.77,58.65,58.73,477740.0,58.3177,58.4171,58.2978,58.3773,477740.0
2019-05-07 15:55:00,58.77,58.98,58.77,58.98,1459420.0,58.4171,58.6258,58.4171,58.6258,1459420.0
2019-05-08 09:30:00,58.86,59.17,58.81,58.96,825560.0,58.5066,58.8147,58.4569,58.606,825560.0
2019-05-08 09:35:00,59.01,59.08,58.75,58.83,275860.0,58.6557,58.7252,58.3972,58.4767,275860.0
2019-05-08 09:40:00,58.8,59.06,58.75,58.97,636860.0,58.4469,58.7054,58.3972,58.6159,636860.0
2019-05-08 09:45:00,59.01,59.05,58.86,58.88,253660.0,58.6557,58.6954,58.5066,58.5264,253660.0
2019-05-08 09:50:00,58.89,59.0,58.85,58.85,229040.0,58.5364,58.6457,58.4966,58.4966,229040.0
2019-05-08 09:55:00,58.85,58.99,58.8,58.86,469000.0,58.4966,58.6358,58.4469,58.5066,469000.0
2019-05-08 10:00:00,58.89,59.0,58.89,58.93,213060.0,58.5364,58.6457,58.5364,58.5761,213060.0
2019-05-08 10:05:00,58.91,59.0,58.91,58.93,281860.0,58.5563,58.6457,58.5563,58.5761,281860.0
2019-05-08 10:10:00,58.9,58.97,58.85,58.94,211700.0,58.5463,58.6159,58.4966,58.5861,211700.0
2019-05-08 10:15:00,58.93,59.03,58.93,58.98,566120.0,58.5761,58.6755,58.5761,58.6258,566120.0
2019-05-08 10:20:00,58.99,59.04,58.97,59.03,315720.0,58.6358,58.6855,58.6159,58.6755,315720.0
2019-05-08 10:25:00,59.04,59.05,58.87,58.91,140740.0,58.6855,58.6954,58.5165,58.5563,140740.0
2019-05-08 10:30:00,58.93,58.96,58.76,58.8,82500.0,58.5761,58.606,58.4072,58.4469,82500.0
2019-05-08 10:35:00,58.85,58.85,58.77,58.82,69140.0,58.4966,58.4966,58.4171,58.4668,69140.0
2019-05-08 10:40:00,58.86,58.97,58.86,58.97,47000.0,58.5066,58.6159,58.5066,58.6159,47000.0
2019-05-08 10:45:00,59.0,59.04,58.99,59.02,89960.0,58.6457,58.6855,58.6358,58.6656,89960.0
2019-05-08 10:50:00,59.02,59.04,58.92,59.01,143680.0,58.6656,58.6855,58.5662,58.6557,143680.0
2019-05-08 10:55:00,58.99,59.08,58.9,59.08,414700.0,58.6358,58.7252,58.5463,58.7252,414700.0
2019-05-08 11:00:00,59.07,59.21,59.04,59.1,259400.0,58.7153,58.8545,58.6855,58.7451,259400.0
2019-05-08 11:05:00,59.12,59.2,59.06,59.06,116000.0,58.765,58.8445,58.7054,58.7054,116000.0
2019-05-08 11:10:00,59.09,59.19,59.01,59.14,146660.0,58.7352,58.8346,58.6557,58.7849,146660.0
2019-05-08 11:15:00,59.14,59.16,59.03,59.04,94000.0,58.7849,58.8048,58.6755,58.6855,94000.0
2019-05-08 11:20:00,59.03,59.11,58.99,59.01,72080.0,58.6755,58.7551,58.6358,58.6557,72080.0
2019-05-08 11:25:00,59.0,59.04,58.96,58.98,45460.0,58.6457,58.6855,58.606,58.6258,45460.0
2019-05-08 11:30:00,59.0,59.04,58.81,58.86,243380.0,58.6457,58.6855,58.4569,58.5066,243380.0
2019-05-08 11:35:00,58.9,58.93,58.75,58.76,128940.0,58.5463,58.5761,58.3972,58.4072,128940.0
2019-05-08 11:40:00,58.79,58.82,58.72,58.82,67320.0,58.437,58.4668,58.3674,58.4668,67320.0
2019-05-08 11:45:00,58.83,58.85,58.79,58.84,84000.0,58.4767,58.4966,58.437,58.4867,84000.0
2019-05-08 11:50:00,58.85,58.9,58.84,58.84,78000.0,58.4966,58.5463,58.4867,58.4867,78000.0
2019-05-08 11:55:00,58.85,58.93,58.85,58.85,81780.0,58.4966,58.5761,58.4966,58.4966,81780.0
2019-05-08 12:00:00,58.83,58.89,58.75,58.76,130880.0,58.4767,58.5364,58.3972,58.4072,130880.0
2019-05-08 12:05:00,58.78,58.82,58.69,58.71,86460.0,58.427,58.4668,58.3376,58.3575,86460.0
2019-05-08 12:10:00,58.69,58.76,58.68,58.73,104560.0,58.3376,58.4072,58.3276,58.3773,104560.0
2019-05-08 12:15:00,58.73,58.75,58.7,58.74,83440.0,58.3773,58.3972,58.3475,58.3873,83440.0
2019-05-08 12:20:00,58.72,58.75,58.68,58.72,78000.0,58.3674,58.3972,58.3276,58.3674,78000.0
2019-05-08 12:25:00,58.71,58.79,58.7,58.79,102620.0,58.3575,58.437,58.3475,58.437,102620.0
2019-05-08 12:30:00,58.78,58.87,58.77,58.87,138860.0,58.427,58.5165,58.4171,58.5165,138860.0
2019-05-08 12:35:00,58.87,58.91,58.86,58.89,116600.0,58.5165,58.5563,58.5066,58.5364,116600.0
2019-05-08 12:40:00,58.89,59.0,58.89,59.0,61320.0,58.5364,58.6457,58.5364,58.6457,61320.0
2019-05-08 12:45:00,59.0,59.04,58.96,58.96,85660.0,58.6457,58.6855,58.606,58.606,85660.0
2019-05-08 12:50:00,58.96,59.01,58.96,58.98,148600.0,58.606,58.6557,58.606,58.6258,148600.0
2019-05-08 12:55:00,58.97,59.0,58.94,58.99,76980.0,58.6159,58.6457,58.5861,58.6358,76980.0
2019-05-08 13:00:00,58.99,59.02,58.93,58.98,97000.0,58.6358,58.6656,58.5761,58.6258,97000.0
2019-05-08 13:05:00,58.97,59.03,58.96,58.98,58940.0,58.6159,58.6755,58.606,58.6258,58940.0
2019-05-08 13:10:00,58.95,58.95,58.87,58.89,49800.0,58.596,58.596,58.5165,58.5364,49800.0
2019-05-08 13:15:00,58.89,58.9,58.86,58.9,14000.0,58.5364,58.5463,58.5066,58.5463,14000.0
2019-05-08 13:20:00,58.89,58.98,58.87,58.97,47120.0,58.5364,58.6258,58.5165,58.6159,47120.0
2019-05-08 13:25:00,58.96,58.98,58.93,58.97,20000.0,58.606,58.6258,58.5761,58.6159,20000.0
2019-05-08 13:30:00,58.98,59.01,58.93,58.98,91080.0,58.6258,58.6557,58.5761,58.6258,91080.0
2019-05-08 13:35:00,59.0,59.0,58.88,58.93,100000.0,58.6457,58.6457,58.5264,58.5761,100000.0
2019-05-08 13:40:00,58.91,58.95,58.9,58.91,71200.0,58.5563,58.596,58.5463,58.5563,71200.0
2019-05-08 13:45:00,58.88,58.91,58.84,58.91,52760.0,58.5264,58.5563,58.4867,58.5563,52760.0
2019-05-08 13:50:00,58.91,58.91,58.86,58.86,48000.0,58.5563,58.5563,58.5066,58.5066,48000.0
2019-05-08 13:55:00,58.88,58.89,58.85,58.88,38340.0,58.5264,58.5364,58.4966,58.5264,38340.0
2019-05-08 14:00:00,58.9,58.9,58.8,58.8,23000.0,58.5463,58.5463,58.4469,58.4469,23000.0
2019-05-08 14:05:00,58.81,58.86,58.8,58.85,44000.0,58.4569,58.5066,58.4469,58.4966,44000.0
2019-05-08 14:10:00,58.85,58.86,58.77,58.78,48000.0,58.4966,58.5066,58.4171,58.427,48000.0
2019-05-08 14:15:00,58.78,58.85,58.78,58.82,44900.0,58.427,58.4966,58.427,58.4668,44900.0
2019-05-08 14:20:00,58.81,58.83,58.78,58.8,82060.0,58.4569,58.4767,58.427,58.4469,82060.0
2019-05-08 14:25:00,58.8,58.82,58.76,58.81,74720.0,58.4469,58.4668,58.4072,58.4569,74720.0
2019-05-08 14:30:00,58.82,58.86,58.77,58.79,61220.0,58.4668,58.5066,58.4171,58.437,61220.0
2019-05-08 14:35:00,58.8,58.82,58.77,58.78,98300.0,58.4469,58.4668,58.4171,58.427,98300.0
2019-05-08 14:40:00,58.83,58.85,58.81,58.85,105100.0,58.4767,58.4966,58.4569,58.4966,105100.0
2019-05-08 14:45:00,58.84,58.84,58.79,58.8,111120.0,58.4867,58.4867,58.437,58.4469,111120.0
2019-05-08 14:50:00,58.81,58.83,58.78,58.82,89880.0,58.4569,58.4767,58.427,58.4668,89880.0
2019-05-08 14:55:00,58.82,58.83,58.77,58.83,44760.0,58.4668,58.4767,58.4171,58.4767,44760.0
2019-05-08 15:00:00,58.84,58.91,58.83,58.86,138680.0,58.4867,58.5563,58.4767,58.5066,138680.0
2019-05-08 15:05:00,58.85,58.89,58.85,58.89,42000.0,58.4966,58.5364,58.4966,58.5364,42000.0
2019-05-08 15:10:00,58.9,58.94,58.87,58.94,40000.0,58.5463,58.5861,58.5165,58.5861,40000.0
2019-05-08 15:15:00,58.94,58.98,58.92,58.97,162380.0,58.5861,58.6258,58.5662,58.6159,162380.0
2019-05-08 15:20:00,58.97,58.97,58.93,58.95,85700.0,58.6159,58.6159,58.5761,58.596,85700.0
2019-05-08 15:25:00,58.96,58.96,58.91,58.91,78400.0,58.606,58.606,58.5563,58.5563,78400.0
2019-05-08 15:30:00,58.93,58.94,58.85,58.85,128580.0,58.5761,58.5861,58.4966,58.4966,128580.0
2019-05-08 15:35:00,58.85,58.87,58.82,58.85,111060.0,58.4966,58.5165,58.4668,58.4966,111060.0
2019-05-08 15:40:00,58.84,58.85,58.78,58.78,177000.0,58.4867,58.4966,58.427,58.427,177000.0
2019-05-08 15:45:00,58.8,58.82,58.74,58.78,207960.0,58.4469,58.4668,58.3873,58.427,207960.0
2019-05-08 15:50:00,58.8,58.81,58.69,58.72,425480.0,58.4469,58.4569,58.3376,58.3674,425480.0
2019-05-08 15:55:00,58.7,58.7,58.38,58.48,1764660.0,58.3475,58.3475,58.0294,58.1288,1764660.0
2019-05-09 09:30:00,58.13,58.35,58.06,58.21,1304060.0,57.7809,57.9996,57.7114,57.8605,1304060.0
2019-05-09 09:35:00,58.19,58.25,58.02,58.22,480840.0,57.8406,57.9002,57.6716,57.8704,480840.0
2019-05-09 09:40:00,58.2,58.21,58.06,58.1,212000.0,57.8505,57.8605,57.7114,57.7511,212000.0
2019-05-09 09:45:00,58.06,58.15,57.98,58.11,539040.0,57.7114,57.8008,57.6318,57.7611,539040.0
2019-05-09 09:50:00,58.08,58.08,57.87,57.88,586280.0,57.7312,57.7312,57.5225,57.5324,586280.0
2019-05-09 09:55:00,57.89,58.08,57.82,58.06,430520.0,57.5424,57.7312,57.4728,57.7114,430520.0
2019-05-09 10:00:00,58.07,58.08,57.89,57.91,265720.0,57.7213,57.7312,57.5424,57.5623,265720.0
2019-05-09 10:05:00,57.91,58.06,57.91,58.02,209540.0,57.5623,57.7114,57.5623,57.6716,209540.0
2019-05-09 10:10:00,58.0,58.09,57.9,57.98,290260.0,57.6517,57.7412,57.5523,57.6318,290260.0
2019-05-09 10:15:00,58.02,58.08,57.99,58.03,202600.0,57.6716,57.7312,57.6418,57.6815,202600.0
2019-05-09 10:20:00,58.02,58.02,57.85,57.85,167320.0,57.6716,57.6716,57.5026,57.5026,167320.0
2019-05-09 10:25:00,57.84,57.86,57.73,57.84,196680.0,57.4927,57.5126,57.3833,57.4927,196680.0
2019-05-09 10:30:00,57.83,57.88,57.79,57.88,186420.0,57.4827,57.5324,57.443,57.5324,186420.0
2019-05-09 10:35:00,57.89,57.92,57.78,57.8,328660.0,57.5424,57.5722,57.433,57.4529,328660.0
2019-05-09 10:40:00,57.79,57.96,57.77,57.85,128560.0,57.443,57.612,57.4231,57.5026,128560.0
2019-05-09 10:45:00,57.81,57.98,57.79,57.98,197660.0,57.4629,57.6318,57.443,57.6318,197660.0
2019-05-09 10:50:00,57.96,58.02,57.83,57.88,185600.0,57.612,57.6716,57.4827,57.5324,185600.0
2019-05-09 10:55:00,57.83,57.95,57.76,57.82,112000.0,57.4827,57.602,57.4132,57.4728,112000.0
2019-05-09 11:00:00,57.8,58.0,57.76,57.92,357440.0,57.4529,57.6517,57.4132,57.5722,357440.0
2019-05-09 11:05:00,57.91,57.99,57.89,57.89,111800.0,57.5623,57.6418,57.5424,57.5424,111800.0
2019-05-09 11:10:00,57.91,58.05,57.89,58.04,247340.0,57.5623,57.7014,57.5424,57.6915,247340.0
2019-05-09 11:15:00,58.05,58.13,58.02,58.09,292100.0,57.7014,57.7809,57.6716,57.7412,292100.0
2019-05-09 11:20:00,58.09,58.14,57.92,57.94,154940.0,57.7412,57.7909,57.5722,57.5921,154940.0
2019-05-09 11:25:00,57.96,57.99,57.8,57.86,336200.0,57.612,57.6418,57.4529,57.5126,336200.0
2019-05-09 11:30:00,57.92,57.97,57.89,57.94,82900.0,57.5722,57.6219,57.5424,57.5921,82900.0
2019-05-09 11:35:00,57.96,58.01,57.95,57.97,70000.0,57.612,57.6617,57.602,57.6219,70000.0
2019-05-09 11:40:00,58.0,58.0,57.89,57.92,40000.0,57.6517,57.6517,57.5424,57.5722,40000.0
2019-05-09 11:45:00,58.0,58.11,57.97,58.07,100000.0,57.6517,57.7611,57.6219,57.7213,100000.0
2019-05-09 11:50:00,58.09,58.14,58.0,58.13,81820.0,57.7412,57.7909,57.6517,57.7809,81820.0
2019-05-09 11:55:00,58.13,58.17,58.0,58.06,148240.0,57.7809,57.8207,57.6517,57.7114,148240.0
2019-05-09 12:00:00,58.03,58.03,57.89,57.93,179380.0,57.6815,57.6815,57.5424,57.5821,179380.0
2019-05-09 12:05:00,57.91,57.96,57.85,57.94,48520.0,57.5623,57.612,57.5026,57.5921,48520.0
2019-05-09 12:10:00,57.95,58.04,57.93,58.03,106360.0,57.602,57.6915,57.5821,57.6815,106360.0
2019-05-09 12:15:00,57.99,58.13,57.98,58.05,98660.0,57.6418,57.7809,57.6318,57.7014,98660.0
2019-05-09 12:20:00,58.03,58.1,58.01,58.05,130340.0,57.6815,57.7511,57.6617,57.7014,130340.0
2019-05-09 12:25:00,58.06,58.27,58.06,58.21,203820.0,57.7114,57.9201,57.7114,57.8605,203820.0
2019-05-09 12:30:00,58.21,58.4,58.21,58.34,151600.0,57.8605,58.0493,57.8605,57.9897,151600.0
2019-05-09 12:35:00,58.35,58.63,58.35,58.48,251300.0,57.9996,58.2779,57.9996,58.1288,251300.0
2019-05-09 12:40:00,58.51,58.7,58.4,58.44,330720.0,58.1587,58.3475,58.0493,58.0891,330720.0
2019-05-09 12:45:00,58.46,58.51,58.35,58.44,132000.0,58.109,58.1587,57.9996,58.0891,132000.0
2019-05-09 12:50:00,58.41,58.5,58.34,58.48,102320.0,58.0593,58.1487,57.9897,58.1288,102320.0
2019-05-09 12:55:00,58.4,58.47,58.38,58.38,53800.0,58.0493,58.1189,58.0294,58.0294,53800.0
2019-05-09 13:00:00,58.41,58.47,58.37,58.37,70800.0,58.0593,58.1189,58.0195,58.0195,70800.0
2019-05-09 13:05:00,58.38,58.38,58.32,58.32,36000.0,58.0294,58.0294,57.9698,57.9698,36000.0
2019-05-09 13:10:00,58.37,58.39,58.25,58.37,99000.0,58.0195,58.0394,57.9002,58.0195,99000.0
2019-05-09 13:15:00,58.38,58.39,58.16,58.16,184600.0,58.0294,58.0394,57.8108,57.8108,184600.0
2019-05-09 13:20:00,58.22,58.31,58.18,58.31,58140.0,57.8704,57.9599,57.8306,57.9599,58140.0
2019-05-09 13:25:00,58.34,58.34,58.25,58.25,56000.0,57.9897,57.9897,57.9002,57.9002,56000.0
2019-05-09 13:30:00,58.3,58.36,58.27,58.34,40480.0,57.9499,58.0096,57.9201,57.9897,40480.0
2019-05-09 13:35:00,58.31,58.41,58.29,58.37,53080.0,57.9599,58.0593,57.94,58.0195,53080.0
2019-05-09 13:40:00,58.4,58.43,58.38,58.4,42000.0,58.0493,58.0791,58.0294,58.0493,42000.0
2019-05-09 13:45:00,58.43,58.55,58.39,58.53,86680.0,58.0791,58.1984,58.0394,58.1785,86680.0
2019-05-09 13:50:00,58.52,58.52,58.33,58.34,133860.0,58.1686,58.1686,57.9797,57.9897,133860.0
2019-05-09 13:55:00,58.35,58.4,58.32,58.33,72100.0,57.9996,58.0493,57.9698,57.9797,72100.0
2019-05-09 14:00:00,58.33,58.4,58.25,58.26,68360.0,57.9797,58.0493,57.9002,57.9102,68360.0
2019-05-09 14:05:00,58.29,58.34,58.25,58.3,98280.0,57.94,57.9897,57.9002,57.9499,98280.0
2019-05-09 14:10:00,58.32,58.35,58.22,58.32,88260.0,57.9698,57.9996,57.8704,57.9698,88260.0
2019-05-09 14:15:00,58.32,58.39,58.32,58.37,57820.0,57.9698,58.0394,57.9698,58.0195,57820.0
2019-05-09 14:20:00,58.38,58.45,58.37,58.43,68000.0,58.0294,58.099,58.0195,58.0791,68000.0
2019-05-09 14:25:00,58.44,58.44,58.37,58.37,128620.0,58.0891,58.0891,58.0195,58.0195,128620.0
2019-05-09 14:30:00,58.4,58.4,58.35,58.35,59340.0,58.0493,58.0493,57.9996,57.9996,59340.0
2019-05-09 14:35:00,58.36,58.43,58.35,58.38,33980.0,58.0096,58.0791,57.9996,58.0294,33980.0
2019-05-09 14:40:00,58.37,58.44,58.37,58.44,45400.0,58.0195,58.0891,58.0195,58.0891,45400.0
2019-05-09 14:45:00,58.4,58.4,58.3,58.31,58720.0,58.0493,58.0493,57.9499,57.9599,58720.0
2019-05-09 14:50:00,58.3,58.38,58.3,58.33,66000.0,57.9499,58.0294,57.9499,57.9797,66000.0
2019-05-09 14:55:00,58.32,58.33,58.16,58.19,163080.0,57.9698,57.9797,57.8108,57.8406,163080.0
2019-05-09 15:00:00,58.21,58.26,58.08,58.24,123120.0,57.8605,57.9102,57.7312,57.8903,123120.0
2019-05-09 15:05:00,58.24,58.27,58.13,58.19,205180.0,57.8903,57.9201,57.7809,57.8406,205180.0
2019-05-09 15:10:00,58.18,58.26,58.15,58.26,80840.0,57.8306,57.9102,57.8008,57.9102,80840.0
2019-05-09 15:15:00,58.25,58.29,58.21,58.28,84160.0,57.9002,57.94,57.8605,57.93,84160.0
2019-05-09 15:20:00,58.27,58.3,58.23,58.28,72540.0,57.9201,57.9499,57.8803,57.93,72540.0
2019-05-09 15:25:00,58.28,58.41,58.28,58.39,107080.0,57.93,58.0593,57.93,58.0394,107080.0
2019-05-09 15:30:00,58.4,58.46,58.4,58.41,172000.0,58.0493,58.109,58.0493,58.0593,172000.0
2019-05-09 15:35:00,58.4,58.46,58.36,58.45,152540.0,58.0493,58.109,58.0096,58.099,152540.0
2019-05-09 15:40:00,58.45,58.46,58.31,58.33,288500.0,58.099,58.109,57.9599,57.9797,288500.0
2019-05-09 15:45:00,58.35,58.44,58.27,58.29,199460.0,57.9996,58.0891,57.9201,57.94,199460.0
2019-05-09 15:50:00,58.28,58.37,58.28,58.36,264340.0,57.93,58.0195,57.93,58.0096,264340.0
2019-05-09 15:55:00,58.32,58.43,58.32,58.38,737820.0,57.9698,58.0791,57.9698,58.0294,737820.0
2019-05-10 09:30:00,58.4,58.57,58.36,58.43,815940.0,58.0493,58.2183,58.0096,58.0791,815940.0
2019-05-10 09:35:00,58.45,58.56,58.34,58.38,324620.0,58.099,58.2084,57.9897,58.0294,324620.0
2019-05-10 09:40:00,58.38,58.42,58.32,58.35,139000.0,58.0294,58.0692,57.9698,57.9996,139000.0
2019-05-10 09:45:00,58.39,58.46,58.39,58.42,254960.0,58.0394,58.109,58.0394,58.0692,254960.0
2019-05-10 09:50:00,58.42,58.45,58.3,58.32,112360.0,58.0692,58.099,57.9499,57.9698,112360.0
2019-05-10 09:55:00,58.32,58.38,58.18,58.18,230040.0,57.9698,58.0294,57.8306,57.8306,230040.0
2019-05-10 10:00:00,58.18,58.18,58.01,58.01,181480.0,57.8306,57.8306,57.6617,57.6617,181480.0
2019-05-10 10:05:00,58.01,58.04,57.98,58.0,103820.0,57.6617,57.6915,57.6318,57.6517,103820.0
2019-05-10 10:10:00,58.0,58.0,57.88,57.88,212020.0,57.6517,57.6517,57.5324,57.5324,212020.0
2019-05-10 10:15:00,57.91,57.91,57.65,57.79,467860.0,57.5623,57.5623,57.3038,57.443,467860.0
2019-05-10 10:20:00,57.77,57.87,57.75,57.85,119640.0,57.4231,57.5225,57.4032,57.5026,119640.0
2019-05-10 10:25:00,57.83,57.99,57.83,57.89,98720.0,57.4827,57.6418,57.4827,57.5424,98720.0
2019-05-10 10:30:00,57.89,57.9,57.76,57.76,64900.0,57.5424,57.5523,57.4132,57.4132,64900.0
2019-05-10 10:35:00,57.78,57.8,57.63,57.63,255880.0,57.433,57.4529,57.2839,57.2839,255880.0
2019-05-10 10:40:00,57.66,57.66,57.43,57.47,833420.0,57.3138,57.3138,57.0851,57.1249,833420.0
2019-05-10 10:45:00,57.47,57.62,57.44,57.57,428520.0,57.1249,57.274,57.0951,57.2243,428520.0
2019-05-10 10:50:00,57.6,57.63,57.51,57.56,192460.0,57.2541,57.2839,57.1647,57.2144,192460.0
2019-05-10 10:55:00,57.56,57.56,57.4,57.43,339940.0,57.2144,57.2144,57.0553,57.0851,339940.0
2019-05-10 11:00:00,57.5,57.52,57.38,57.49,231280.0,57.1547,57.1746,57.0354,57.1448,231280.0
2019-05-10 11:05:00,57.52,57.64,57.51,57.62,158000.0,57.1746,57.2939,57.1647,57.274,158000.0
2019-05-10 11:10:00,57.64,57.69,57.53,57.54,118800.0,57.2939,57.3436,57.1845,57.1945,118800.0
2019-05-10 11:15:00,57.52,57.66,57.49,57.66,84280.0,57.1746,57.3138,57.1448,57.3138,84280.0
2019-05-10 11:20:00,57.68,57.74,57.55,57.55,146240.0,57.3336,57.3933,57.2044,57.2044,146240.0
2019-05-10 11:25:00,57.58,57.63,57.4,57.4,172600.0,57.2342,57.2839,57.0553,57.0553,172600.0
2019-05-10 11:30:00,57.45,57.49,57.32,57.36,352820.0,57.105,57.1448,56.9758,57.0156,352820.0
2019-05-10 11:35:00,57.37,57.53,57.37,57.52,142200.0,57.0255,57.1845,57.0255,57.1746,142200.0
2019-05-10 11:40:00,57.49,57.53,57.32,57.4,123180.0,57.1448,57.1845,56.9758,57.0553,123180.0
2019-05-10 11:45:00,57.39,57.5,57.35,57.42,145520.0,57.0454,57.1547,57.0056,57.0752,145520.0
2019-05-10 11:50:00,57.41,57.55,57.38,57.54,214760.0,57.0653,57.2044,57.0354,57.1945,214760.0
2019-05-10 11:55:00,57.51,57.6,57.45,57.5,172120.0,57.1647,57.2541,57.105,57.1547,172120.0
2019-05-10 12:00:00,57.54,57.58,57.46,57.54,283140.0,57.1945,57.2342,57.115,57.1945,283140.0
2019-05-10 12:05:00,57.56,57.6,57.35,57.35,187820.0,57.2144,57.2541,57.0056,57.0056,187820.0
2019-05-10 12:10:00,57.34,57.56,57.34,57.52,179320.0,56.9957,57.2144,56.9957,57.1746,179320.0
2019-05-10 12:15:00,57.55,57.7,57.55,57.68,224620.0,57.2044,57.3535,57.2044,57.3336,224620.0
2019-05-10 12:20:00,57.7,57.7,57.6,57.61,138380.0,57.3535,57.3535,57.2541,57.2641,138380.0
2019-05-10 12:25:00,57.58,57.78,57.54,57.74,229220.0,57.2342,57.433,57.1945,57.3933,229220.0
2019-05-10 12:30:00,57.73,57.9,57.7,57.85,264500.0,57.3833,57.5523,57.3535,57.5026,264500.0
2019-05-10 12:35:00,57.86,57.91,57.81,57.88,182120.0,57.5126,57.5623,57.4629,57.5324,182120.0
2019-05-10 12:40:00,57.9,57.94,57.84,57.93,108000.0,57.5523,57.5921,57.4927,57.5821,108000.0
2019-05-10 12:45:00,57.9,57.9,57.81,57.87,156420.0,57.5523,57.5523,57.4629,57.5225,156420.0
2019-05-10 12:50:00,57.84,57.99,57.84,57.94,153700.0,57.4927,57.6418,57.4927,57.5921,153700.0
2019-05-10 12:55:00,57.96,57.97,57.89,57.95,81700.0,57.612,57.6219,57.5424,57.602,81700.0
2019-05-10 13:00:00,57.94,58.05,57.92,58.02,188680.0,57.5921,57.7014,57.5722,57.6716,188680.0
2019-05-10 13:05:00,58.04,58.04,57.91,57.98,173780.0,57.6915,57.6915,57.5623,57.6318,173780.0
2019-05-10 13:10:00,58.0,58.0,57.93,58.0,128580.0,57.6517,57.6517,57.5821,57.6517,128580.0
2019-05-10 13:15:00,57.96,58.08,57.91,58.0,136320.0,57.612,57.7312,57.5623,57.6517,136320.0
2019-05-10 13:20:00,58.04,58.16,58.04,58.07,81960.0,57.6915,57.8108,57.6915,57.7213,81960.0
2019-05-10 13:25:00,58.09,58.14,58.08,58.08,117560.0,57.7412,57.7909,57.7312,57.7312,117560.0
2019-05-10 13:30:00,58.08,58.17,58.07,58.16,83620.0,57.7312,57.8207,57.7213,57.8108,83620.0
2019-05-10 13:35:00,58.16,58.17,58.08,58.09,88760.0,57.8108,57.8207,57.7312,57.7412,88760.0
2019-05-10 13:40:00,58.11,58.12,58.07,58.1,62060.0,57.7611,57.771,57.7213,57.7511,62060.0
2019-05-10 13:45:00,58.09,58.25,58.09,58.21,112020.0,57.7412,57.9002,57.7412,57.8605,112020.0
2019-05-10 13:50:00,58.22,58.25,58.21,58.23,70200.0,57.8704,57.9002,57.8605,57.8803,70200.0
2019-05-10 13:55:00,58.19,58.27,58.17,58.24,46900.0,57.8406,57.9201,57.8207,57.8903,46900.0
2019-05-10 14:00:00,58.27,58.3,58.21,58.3,76900.0,57.9201,57.9499,57.8605,57.9499,76900.0
2019-05-10 14:05:00,58.31,58.36,58.28,58.3,125660.0,57.9599,58.0096,57.93,57.9499,125660.0
2019-05-10 14:10:00,58.29,58.29,58.2,58.2,64500.0,57.94,57.94,57.8505,57.8505,64500.0
2019-05-10 14:15:00,58.21,58.21,58.06,58.06,74700.0,57.8605,57.8605,57.7114,57.7114,74700.0
2019-05-10 14:20:00,58.08,58.14,58.02,58.04,91280.0,57.7312,57.7909,57.6716,57.6915,91280.0
2019-05-10 14:25:00,58.04,58.13,58.02,58.09,73820.0,57.6915,57.7809,57.6716,57.7412,73820.0
2019-05-10 14:30:00,58.07,58.15,58.06,58.12,45580.0,57.7213,57.8008,57.7114,57.771,45580.0
2019-05-10 14:35:00,58.13,58.2,58.11,58.17,40000.0,57.7809,57.8505,57.7611,57.8207,40000.0
2019-05-10 14:40:00,58.18,58.24,58.18,58.18,60980.0,57.8306,57.8903,57.8306,57.8306,60980.0
2019-05-10 14:45:00,58.21,58.29,58.21,58.27,83020.0,57.8605,57.94,57.8605,57.9201,83020.0
2019-05-10 14:50:00,58.3,58.37,58.3,58.31,87060.0,57.9499,58.0195,57.9499,57.9599,87060.0
2019-05-10 14:55:00,58.33,58.36,58.33,58.35,96000.0,57.9797,58.0096,57.9797,57.9996,96000.0
2019-05-10 15:00:00,58.36,58.4,58.33,58.4,151360.0,58.0096,58.0493,57.9797,58.0493,151360.0
2019-05-10 15:05:00,58.4,58.45,58.38,58.41,181120.0,58.0493,58.099,58.0294,58.0593,181120.0
2019-05-10 15:10:00,58.41,58.51,58.4,58.51,242820.0,58.0593,58.1587,58.0493,58.1587,242820.0
2019-05-10 15:15:00,58.51,58.65,58.48,58.61,245860.0,58.1587,58.2978,58.1288,58.2581,245860.0
2019-05-10 15:20:00,58.64,58.72,58.62,58.68,290920.0,58.2879,58.3674,58.268,58.3276,290920.0
2019-05-10 15:25:00,58.69,58.81,58.67,58.78,445880.0,58.3376,58.4569,58.3177,58.427,445880.0
2019-05-10 15:30:00,58.77,58.79,58.5,58.51,372680.0,58.4171,58.437,58.1487,58.1587,372680.0
2019-05-10 15:35:00,58.53,58.54,58.4,58.4,218900.0,58.1785,58.1885,58.0493,58.0493,218900.0
2019-05-10 15:40:00,58.43,58.43,58.29,58.38,207420.0,58.0791,58.0791,57.94,58.0294,207420.0
2019-05-10 15:45:00,58.35,58.43,58.29,58.31,267200.0,57.9996,58.0791,57.94,57.9599,267200.0
2019-05-10 15:50:00,58.28,58.38,58.27,58.37,290640.0,57.93,58.0294,57.9201,58.0195,290640.0
2019-05-10 15:55:00,58.35,58.42,58.28,58.38,1133600.0,57.9996,58.0692,57.93,58.0294,1133600.0
2019-05-13 09:30:00,57.27,57.47,57.21,57.44,1196240.0,56.9261,57.1249,56.8665,57.0951,1196240.0
2019-05-13 09:35:00,57.46,57.52,57.3,57.49,499540.0,57.115,57.1746,56.9559,57.1448,499540.0
2019-05-13 09:40:00,57.53,57.59,57.35,57.59,868440.0,57.1845,57.2442,57.0056,57.2442,868440.0
2019-05-13 09:45:00,57.53,57.6,57.35,57.35,412740.0,57.1845,57.2541,57.0056,57.0056,412740.0
2019-05-13 09:50:00,57.35,57.35,56.95,57.0,688140.0,57.0056,57.0056,56.608,56.6577,688140.0
2019-05-13 09:55:00,56.97,57.04,56.91,57.0,302220.0,56.6279,56.6975,56.5683,56.6577,302220.0
2019-05-13 10:00:00,57.01,57.02,56.83,56.84,348100.0,56.6677,56.6776,56.4888,56.4987,348100.0
2019-05-13 10:05:00,56.82,56.83,56.72,56.8,413800.0,56.4788,56.4888,56.3794,56.4589,413800.0
2019-05-13 10:10:00,56.77,56.89,56.76,56.89,244440.0,56.4291,56.5484,56.4192,56.5484,244440.0
2019-05-13 10:15:00,56.89,56.95,56.81,56.87,351860.0,56.5484,56.608,56.4689,56.5285,351860.0
2019-05-13 10:20:00,56.88,56.88,56.7,56.83,501000.0,56.5385,56.5385,56.3595,56.4888,501000.0
2019-05-13 10:25:00,56.83,56.83,56.53,56.68,392500.0,56.4888,56.4888,56.1906,56.3397,392500.0
2019-05-13 10:30:00,56.59,56.67,56.5,56.65,317900.0,56.2502,56.3297,56.1607,56.3098,317900.0
2019-05-13 10:35:00,56.69,56.82,56.69,56.82,514940.0,56.3496,56.4788,56.3496,56.4788,514940.0
2019-05-13 10:40:00,56.81,56.89,56.7,56.88,644880.0,56.4689,56.5484,56.3595,56.5385,644880.0
2019-05-13 10:45:00,56.86,56.89,56.7,56.7,278360.0,56.5186,56.5484,56.3595,56.3595,278360.0
2019-05-13 10:50:00,56.68,56.74,56.62,56.62,136960.0,56.3397,56.3993,56.28,56.28,136960.0
2019-05-13 10:55:00,56.62,56.68,56.59,56.65,198220.0,56.28,56.3397,56.2502,56.3098,198220.0
2019-05-13 11:00:00,56.62,56.66,56.53,56.54,345000.0,56.28,56.3198,56.1906,56.2005,345000.0
2019-05-13 11:05:00,56.55,56.55,56.49,56.5,129280.0,56.2104,56.2104,56.1508,56.1607,129280.0
2019-05-13 11:10:00,56.49,56.57,56.43,56.54,290600.0,56.1508,56.2303,56.0912,56.2005,290600.0
2019-05-13 11:15:00,56.53,56.53,56.35,56.38,453780.0,56.1906,56.1906,56.0116,56.0415,453780.0
2019-05-13 11:20:00,56.39,56.58,56.38,56.51,159580.0,56.0514,56.2403,56.0415,56.1707,159580.0
2019-05-13 11:25:00,56.53,56.55,56.46,56.47,134560.0,56.1906,56.2104,56.121,56.1309,134560.0
2019-05-13 11:30:00,56.49,56.52,56.43,56.5,207440.0,56.1508,56.1806,56.0912,56.1607,207440.0
2019-05-13 11:35:00,56.5,56.5,56.27,56.34,308800.0,56.1607,56.1607,55.9321,56.0017,308800.0
2019-05-13 11:40:00,56.32,56.41,56.3,56.35,302360.0,55.9818,56.0713,55.9619,56.0116,302360.0
2019-05-13 11:45:00,56.39,56.44,56.35,56.4,307540.0,56.0514,56.1011,56.0116,56.0613,307540.0
2019-05-13 11:50:00,56.41,56.46,56.35,56.39,307580.0,56.0713,56.121,56.0116,56.0514,307580.0
2019-05-13 11:55:00,56.4,56.58,56.4,56.56,412720.0,56.0613,56.2403,56.0613,56.2204,412720.0
2019-05-13 12:00:00,56.58,56.63,56.56,56.6,268020.0,56.2403,56.29,56.2204,56.2601,268020.0
2019-05-13 12:05:00,56.61,56.68,56.52,56.55,166760.0,56.2701,56.3397,56.1806,56.2104,166760.0
2019-05-13 12:10:00,56.64,56.66,56.57,56.59,174580.0,56.2999,56.3198,56.2303,56.2502,174580.0
2019-05-13 12:15:00,56.6,56.6,56.47,56.53,165840.0,56.2601,56.2601,56.1309,56.1906,165840.0
2019-05-13 12:20:00,56.56,56.65,56.55,56.58,130000.0,56.2204,56.3098,56.2104,56.2403,130000.0
2019-05-13 12:25:00,56.6,56.6,56.49,56.54,203800.0,56.2601,56.2601,56.1508,56.2005,203800.0
2019-05-13 12:30:00,56.55,56.55,56.47,56.48,107940.0,56.2104,56.2104,56.1309,56.1409,107940.0
2019-05-13 12:35:00,56.5,56.69,56.49,56.6,210100.0,56.1607,56.3496,56.1508,56.2601,210100.0
2019-05-13 12:40:00,56.6,56.65,56.58,56.64,122280.0,56.2601,56.3098,56.2403,56.2999,122280.0
2019-05-13 12:45:00,56.6,56.71,56.6,56.65,107740.0,56.2601,56.3695,56.2601,56.3098,107740.0
2019-05-13 12:50:00,56.68,56.77,56.66,56.75,340160.0,56.3397,56.4291,56.3198,56.4092,340160.0
2019-05-13 12:55:00,56.71,56.75,56.65,56.71,306880.0,56.3695,56.4092,56.3098,56.3695,306880.0
2019-05-13 13:00:00,56.7,56.71,56.62,56.63,205240.0,56.3595,56.3695,56.28,56.29,205240.0
2019-05-13 13:05:00,56.63,56.7,56.6,56.63,150600.0,56.29,56.3595,56.2601,56.29,150600.0
2019-05-13 13:10:00,56.62,56.68,56.55,56.66,155980.0,56.28,56.3397,56.2104,56.3198,155980.0
2019-05-13 13:15:00,56.65,56.76,56.62,56.62,125780.0,56.3098,56.4192,56.28,56.28,125780.0
2019-05-13 13:20:00,56.62,56.64,56.56,56.57,157620.0,56.28,56.2999,56.2204,56.2303,157620.0
2019-05-13 13:25:00,56.62,56.66,56.58,56.58,58700.0,56.28,56.3198,56.2403,56.2403,58700.0
2019-05-13 13:30:00,56.58,56.65,56.56,56.63,150400.0,56.2403,56.3098,56.2204,56.29,150400.0
2019-05-13 13:35:00,56.63,56.88,56.63,56.76,201180.0,56.29,56.5385,56.29,56.4192,201180.0
2019-05-13 13:40:00,56.77,56.83,56.72,56.73,80860.0,56.4291,56.4888,56.3794,56.3894,80860.0
2019-05-13 13:45:00,56.7,56.77,56.68,56.72,86460.0,56.3595,56.4291,56.3397,56.3794,86460.0
2019-05-13 13:50:00,56.77,56.84,56.75,56.84,84000.0,56.4291,56.4987,56.4092,56.4987,84000.0
2019-05-13 13:55:00,56.83,56.87,56.8,56.86,94520.0,56.4888,56.5285,56.4589,56.5186,94520.0
2019-05-13 14:00:00,56.84,56.87,56.8,56.86,110140.0,56.4987,56.5285,56.4589,56.5186,110140.0
2019-05-13 14:05:00,56.85,56.95,56.85,56.86,237680.0,56.5086,56.608,56.5086,56.5186,237680.0
2019-05-13 14:10:00,56.87,56.88,56.61,56.62,202700.0,56.5285,56.5385,56.2701,56.28,202700.0
2019-05-13 14:15:00,56.63,56.68,56.6,56.61,107420.0,56.29,56.3397,56.2601,56.2701,107420.0
2019-05-13 14:20:00,56.64,56.75,56.64,56.75,128040.0,56.2999,56.4092,56.2999,56.4092,128040.0
2019-05-13 14:25:00,56.8,56.96,56.8,56.83,183360.0,56.4589,56.618,56.4589,56.4888,183360.0
2019-05-13 14:30:00,56.87,56.89,56.74,56.8,179300.0,56.5285,56.5484,56.3993,56.4589,179300.0
2019-05-13 14:35:00,56.82,56.85,56.71,56.85,106200.0,56.4788,56.5086,56.3695,56.5086,106200.0
2019-05-13 14:40:00,56.77,56.83,56.7,56.74,99640.0,56.4291,56.4888,56.3595,56.3993,99640.0
2019-05-13 14:45:00,56.75,56.85,56.75,56.8,102900.0,56.4092,56.5086,56.4092,56.4589,102900.0
2019-05-13 14:50:00,56.82,57.02,56.82,56.98,170000.0,56.4788,56.6776,56.4788,56.6379,170000.0
2019-05-13 14:55:00,57.01,57.06,56.94,56.95,208700.0,56.6677,56.7174,56.5981,56.608,208700.0
2019-05-13 15:00:00,56.94,57.06,56.9,56.93,220220.0,56.5981,56.7174,56.5583,56.5882,220220.0
2019-05-13 15:05:00,56.9,57.04,56.9,56.96,192420.0,56.5583,56.6975,56.5583,56.618,192420.0
2019-05-13 15:10:00,56.96,56.99,56.88,56.91,255120.0,56.618,56.6478,56.5385,56.5683,255120.0
2019-05-13 15:15:00,56.91,56.97,56.88,56.9,187140.0,56.5683,56.6279,56.5385,56.5583,187140.0
2019-05-13 15:20:00,56.91,56.92,56.74,56.75,246620.0,56.5683,56.5782,56.3993,56.4092,246620.0
2019-05-13 15:25:00,56.71,56.8,56.7,56.71,233500.0,56.3695,56.4589,56.3595,56.3695,233500.0
2019-05-13 15:30:00,56.71,56.71,56.58,56.66,404320.0,56.3695,56.3695,56.2403,56.3198,404320.0
2019-05-13 15:35:00,56.67,56.68,56.55,56.61,412500.0,56.3297,56.3397,56.2104,56.2701,412500.0
2019-05-13 15:40:00,56.61,56.7,56.6,56.65,386560.0,56.2701,56.3595,56.2601,56.3098,386560.0
2019-05-13 15:45:00,56.68,56.81,56.68,56.8,446260.0,56.3397,56.4689,56.3397,56.4589,446260.0
2019-05-13 15:50:00,56.78,56.78,56.63,56.75,544380.0,56.4391,56.4391,56.29,56.4092,544380.0
2019-05-13 15:55:00,56.73,56.93,56.71,56.83,1254580.0,56.3894,56.5882,56.3695,56.4888,1254580.0
2019-05-14 09:30:00,57.07,57.24,57.04,57.08,1130960.0,56.7273,56.8963,56.6975,56.7373,1130960.0
2019-05-14 09:35:00,57.07,57.15,56.99,57.05,393280.0,56.7273,56.8068,56.6478,56.7074,393280.0
2019-05-14 09:40:00,57.04,57.13,57.01,57.11,340780.0,56.6975,56.7869,56.6677,56.7671,340780.0
2019-05-14 09:45:00,57.1,57.15,56.74,56.77,421340.0,56.7571,56.8068,56.3993,56.4291,421340.0
2019-05-14 09:50:00,56.7,56.75,56.58,56.66,348060.0,56.3595,56.4092,56.2403,56.3198,348060.0
2019-05-14 09:55:00,56.66,56.84,56.61,56.71,267020.0,56.3198,56.4987,56.2701,56.3695,267020.0
2019-05-14 10:00:00,56.71,56.86,56.71,56.79,230740.0,56.3695,56.5186,56.3695,56.449,230740.0
2019-05-14 10:05:00,56.73,56.75,56.55,56.74,370520.0,56.3894,56.4092,56.2104,56.3993,370520.0
2019-05-14 10:10:00,56.72,56.74,56.62,56.71,136640.0,56.3794,56.3993,56.28,56.3695,136640.0
2019-05-14 10:15:00,56.71,56.84,56.71,56.8,151600.0,56.3695,56.4987,56.3695,56.4589,151600.0
2019-05-14 10:20:00,56.8,56.86,56.8,56.86,126660.0,56.4589,56.5186,56.4589,56.5186,126660.0
2019-05-14 10:25:00,56.84,56.97,56.81,56.96,133120.0,56.4987,56.6279,56.4689,56.618,133120.0
2019-05-14 10:30:00,56.96,57.06,56.95,57.02,249300.0,56.618,56.7174,56.608,56.6776,249300.0
2019-05-14 10:35:00,57.01,57.06,56.98,57.03,196080.0,56.6677,56.7174,56.6379,56.6876,196080.0
2019-05-14 10:40:00,57.02,57.11,56.98,57.08,209380.0,56.6776,56.7671,56.6379,56.7373,209380.0
2019-05-14 10:45:00,57.06,57.11,57.04,57.06,195220.0,56.7174,56.7671,56.6975,56.7174,195220.0
2019-05-14 10:50:00,57.06,57.06,56.93,56.93,220820.0,56.7174,56.7174,56.5882,56.5882,220820.0
2019-05-14 10:55:00,56.94,56.97,56.81,56.81,224120.0,56.5981,56.6279,56.4689,56.4689,224120.0
2019-05-14 11:00:00,56.8,56.88,56.68,56.72,171620.0,56.4589,56.5385,56.3397,56.3794,171620.0
2019-05-14 11:05:00,56.72,56.8,56.69,56.74,149060.0,56.3794,56.4589,56.3496,56.3993,149060.0
2019-05-14 11:10:00,56.76,56.9,56.72,56.9,222260.0,56.4192,56.5583,56.3794,56.5583,222260.0
2019-05-14 11:15:00,56.89,56.93,56.85,56.89,217840.0,56.5484,56.5882,56.5086,56.5484,217840.0
2019-05-14 11:20:00,56.9,57.01,56.88,56.96,270680.0,56.5583,56.6677,56.5385,56.618,270680.0
2019-05-14 11:25:00,56.97,57.04,56.92,56.97,212040.0,56.6279,56.6975,56.5782,56.6279,212040.0
2019-05-14 11:30:00,56.96,57.01,56.93,56.99,102500.0,56.618,56.6677,56.5882,56.6478,102500.0
2019-05-14 11:35:00,57.0,57.03,56.96,56.96,182780.0,56.6577,56.6876,56.618,56.618,182780.0
2019-05-14 11:40:00,56.99,57.01,56.95,56.96,93580.0,56.6478,56.6677,56.608,56.618,93580.0
2019-05-14 11:45:00,56.96,57.0,56.95,57.0,107340.0,56.618,56.6577,56.608,56.6577,107340.0
2019-05-14 11:50:00,57.01,57.05,57.0,57.02,97200.0,56.6677,56.7074,56.6577,56.6776,97200.0
2019-05-14 11:55:00,57.02,57.04,56.97,57.03,169860.0,56.6776,56.6975,56.6279,56.6876,169860.0
2019-05-14 12:00:00,57.03,57.04,57.0,57.02,53220.0,56.6876,56.6975,56.6577,56.6776,53220.0
2019-05-14 12:05:00,57.02,57.07,57.01,57.03,199800.0,56.6776,56.7273,56.6677,56.6876,199800.0
2019-05-14 12:10:00,57.02,57.06,56.98,56.99,131640.0,56.6776,56.7174,56.6379,56.6478,131640.0
2019-05-14 12:15:00,56.97,56.97,56.85,56.85,198580.0,56.6279,56.6279,56.5086,56.5086,198580.0
2019-05-14 12:20:00,56.88,56.93,56.84,56.84,109580.0,56.5385,56.5882,56.4987,56.4987,109580.0
2019-05-14 12:25:00,56.82,56.86,56.77,56.79,170220.0,56.4788,56.5186,56.4291,56.449,170220.0
2019-05-14 12:30:00,56.79,56.81,56.73,56.74,239820.0,56.449,56.4689,56.3894,56.3993,239820.0
2019-05-14 12:35:00,56.73,56.78,56.72,56.78,150760.0,56.3894,56.4391,56.3794,56.4391,150760.0
2019-05-14 12:40:00,56.76,56.81,56.75,56.76,291200.0,56.4192,56.4689,56.4092,56.4192,291200.0
2019-05-14 12:45:00,56.75,56.78,56.73,56.75,77320.0,56.4092,56.4391,56.3894,56.4092,77320.0
2019-05-14 12:50:00,56.73,56.76,56.73,56.75,56000.0,56.3894,56.4192,56.3894,56.4092,56000.0
2019-05-14 12:55:00,56.75,56.78,56.74,56.76,84000.0,56.4092,56.4391,56.3993,56.4192,84000.0
2019-05-14 13:00:00,56.76,56.81,56.74,56.79,72380.0,56.4192,56.4689,56.3993,56.449,72380.0
2019-05-14 13:05:00,56.79,56.83,56.77,56.8,54800.0,56.449,56.4888,56.4291,56.4589,54800.0
2019-05-14 13:10:00,56.8,56.9,56.8,56.9,187600.0,56.4589,56.5583,56.4589,56.5583,187600.0
2019-05-14 13:15:00,56.9,56.92,56.85,56.87,154740.0,56.5583,56.5782,56.5086,56.5285,154740.0
2019-05-14 13:20:00,56.87,56.92,56.86,56.91,129360.0,56.5285,56.5782,56.5186,56.5683,129360.0
2019-05-14 13:25:00,56.9,56.93,56.88,56.88,112420.0,56.5583,56.5882,56.5385,56.5385,112420.0
2019-05-14 13:30:00,56.89,56.9,56.85,56.86,96420.0,56.5484,56.5583,56.5086,56.5186,96420.0
2019-05-14 13:35:00,56.85,56.86,56.83,56.85,92000.0,56.5086,56.5186,56.4888,56.5086,92000.0
2019-05-14 13:40:00,56.83,56.83,56.76,56.77,126000.0,56.4888,56.4888,56.4192,56.4291,126000.0
2019-05-14 13:45:00,56.77,56.78,56.73,56.73,180280.0,56.4291,56.4391,56.3894,56.3894,180280.0
2019-05-14 13:50:00,56.74,56.77,56.72,56.72,184280.0,56.3993,56.4291,56.3794,56.3794,184280.0
2019-05-14 13:55:00,56.72,56.72,56.66,56.68,173420.0,56.3794,56.3794,56.3198,56.3397,173420.0
2019-05-14 14:00:00,56.68,56.68,56.56,56.57,198660.0,56.3397,56.3397,56.2204,56.2303,198660.0
2019-05-14 14:05:00,56.57,56.57,56.47,56.57,218460.0,56.2303,56.2303,56.1309,56.2303,218460.0
2019-05-14 14:10:00,56.57,56.6,56.55,56.57,139360.0,56.2303,56.2601,56.2104,56.2303,139360.0
2019-05-14 14:15:00,56.54,56.56,56.51,56.56,207340.0,56.2005,56.2204,56.1707,56.2204,207340.0
2019-05-14 14:20:00,56.57,56.59,56.53,56.59,141640.0,56.2303,56.2502,56.1906,56.2502,141640.0
2019-05-14 14:25:00,56.59,56.64,56.58,56.62,113860.0,56.2502,56.2999,56.2403,56.28,113860.0
2019-05-14 14:30:00,56.64,56.64,56.59,56.63,155160.0,56.2999,56.2999,56.2502,56.29,155160.0
2019-05-14 14:35:00,56.63,56.65,56.62,56.63,85720.0,56.29,56.3098,56.28,56.29,85720.0
2019-05-14 14:40:00,56.64,56.65,56.59,56.65,163880.0,56.2999,56.3098,56.2502,56.3098,163880.0
2019-05-14 14:45:00,56.65,56.65,56.5,56.51,182260.0,56.3098,56.3098,56.1607,56.1707,182260.0
2019-05-14 14:50:00,56.53,56.56,56.44,56.51,421900.0,56.1906,56.2204,56.1011,56.1707,421900.0
2019-05-14 14:55:00,56.52,56.56,56.48,56.53,351000.0,56.1806,56.2204,56.1409,56.1906,351000.0
2019-05-14 15:00:00,56.53,56.58,56.5,56.56,161000.0,56.1906,56.2403,56.1607,56.2204,161000.0
2019-05-14 15:05:00,56.57,56.6,56.52,56.6,201660.0,56.2303,56.2601,56.1806,56.2601,201660.0
2019-05-14 15:10:00,56.59,56.64,56.55,56.56,219940.0,56.2502,56.2999,56.2104,56.2204,219940.0
2019-05-14 15:15:00,56.55,56.58,56.52,56.57,174140.0,56.2104,56.2403,56.1806,56.2303,174140.0
2019-05-14 15:20:00,56.59,56.6,56.51,56.52,384900.0,56.2502,56.2601,56.1707,56.1806,384900.0
2019-05-14 15:25:00,56.52,56.53,56.48,56.48,299780.0,56.1806,56.1906,56.1409,56.1409,299780.0
2019-05-14 15:30:00,56.47,56.47,56.29,56.3,567440.0,56.1309,56.1309,55.952,55.9619,567440.0
2019-05-14 15:35:00,56.29,56.39,56.28,56.3,549840.0,55.952,56.0514,55.9421,55.9619,549840.0
2019-05-14 15:40:00,56.29,56.36,56.27,56.28,570040.0,55.952,56.0216,55.9321,55.9421,570040.0
2019-05-14 15:45:00,56.26,56.29,56.24,56.26,665620.0,55.9222,55.952,55.9023,55.9222,665620.0
2019-05-14 15:50:00,56.26,56.28,56.18,56.28,955920.0,55.9222,55.9421,55.8427,55.9421,955920.0
2019-05-14 15:55:00,56.29,56.32,56.23,56.24,1464480.0,55.952,55.9818,55.8924,55.9023,1464480.0
2019-05-15 09:30:00,56.13,56.67,56.07,56.66,2526260.0,55.793,56.3297,55.7333,56.3198,2526260.0
2019-05-15 09:35:00,56.64,56.67,56.4,56.5,1104340.0,56.2999,56.3297,56.0613,56.1607,1104340.0
2019-05-15 09:40:00,56.52,56.57,56.46,56.5,821200.0,56.1806,56.2303,56.121,56.1607,821200.0
2019-05-15 09:45:00,56.5,56.82,56.5,56.8,742820.0,56.1607,56.4788,56.1607,56.4589,742820.0
2019-05-15 09:50:00,56.8,56.85,56.65,56.65,584000.0,56.4589,56.5086,56.3098,56.3098,584000.0
2019-05-15 09:55:00,56.67,56.83,56.65,56.81,379460.0,56.3297,56.4888,56.3098,56.4689,379460.0
2019-05-15 10:00:00,56.83,57.0,56.8,56.94,702580.0,56.4888,56.6577,56.4589,56.5981,702580.0
2019-05-15 10:05:00,56.96,57.08,56.95,57.05,612300.0,56.618,56.7373,56.608,56.7074,612300.0
2019-05-15 10:10:00,57.05,57.29,56.98,57.29,1229820.0,56.7074,56.946,56.6379,56.946,1229820.0
2019-05-15 10:15:00,57.3,57.41,57.11,57.12,532440.0,56.9559,57.0653,56.7671,56.777,532440.0
2019-05-15 10:20:00,57.12,57.21,57.05,57.21,268640.0,56.777,56.8665,56.7074,56.8665,268640.0
2019-05-15 10:25:00,57.2,57.5,57.2,57.48,463480.0,56.8565,57.1547,56.8565,57.1348,463480.0
2019-05-15 10:30:00,57.46,57.56,57.33,57.33,486480.0,57.115,57.2144,56.9857,56.9857,486480.0
2019-05-15 10:35:00,57.46,57.54,57.42,57.53,313240.0,57.115,57.1945,57.0752,57.1845,313240.0
2019-05-15 10:40:00,57.53,57.65,57.52,57.63,321880.0,57.1845,57.3038,57.1746,57.2839,321880.0
2019-05-15 10:45:00,57.62,57.72,57.59,57.7,462280.0,57.274,57.3734,57.2442,57.3535,462280.0
2019-05-15 10:50:00,57.7,57.72,57.6,57.61,252920.0,57.3535,57.3734,57.2541,57.2641,252920.0
2019-05-15 10:55:00,57.59,57.64,57.58,57.6,162440.0,57.2442,57.2939,57.2342,57.2541,162440.0
2019-05-15 11:00:00,57.62,57.62,57.47,57.54,247120.0,57.274,57.274,57.1249,57.1945,247120.0
2019-05-15 11:05:00,57.52,57.59,57.5,57.59,204280.0,57.1746,57.2442,57.1547,57.2442,204280.0
2019-05-15 11:10:00,57.58,57.77,57.58,57.74,298760.0,57.2342,57.4231,57.2342,57.3933,298760.0
2019-05-15 11:15:00,57.74,57.88,57.74,57.88,304840.0,57.3933,57.5324,57.3933,57.5324,304840.0
2019-05-15 11:20:00,57.88,58.0,57.84,58.0,488560.0,57.5324,57.6517,57.4927,57.6517,488560.0
2019-05-15 11:25:00,58.01,58.16,58.0,58.13,625620.0,57.6617,57.8108,57.6517,57.7809,625620.0
2019-05-15 11:30:00,58.15,58.2,57.95,57.98,451240.0,57.8008,57.8505,57.602,57.6318,451240.0
2019-05-15 11:35:00,57.99,58.01,57.93,57.98,254300.0,57.6418,57.6617,57.5821,57.6318,254300.0
2019-05-15 11:40:00,58.0,58.02,57.91,57.97,360120.0,57.6517,57.6716,57.5623,57.6219,360120.0
2019-05-15 11:45:00,57.96,57.99,57.92,57.96,190260.0,57.612,57.6418,57.5722,57.612,190260.0
2019-05-15 11:50:00,57.98,58.05,57.94,57.97,305320.0,57.6318,57.7014,57.5921,57.6219,305320.0
2019-05-15 11:55:00,57.97,58.05,57.96,58.0,125620.0,57.6219,57.7014,57.612,57.6517,125620.0
2019-05-15 12:00:00,58.02,58.14,58.01,58.13,101300.0,57.6716,57.7909,57.6617,57.7809,101300.0
2019-05-15 12:05:00,58.15,58.22,58.12,58.14,362420.0,57.8008,57.8704,57.771,57.7909,362420.0
2019-05-15 12:10:00,58.13,58.13,58.0,58.08,182140.0,57.7809,57.7809,57.6517,57.7312,182140.0
2019-05-15 12:15:00,58.08,58.13,58.01,58.1,200880.0,57.7312,57.7809,57.6617,57.7511,200880.0
2019-05-15 12:20:00,58.11,58.13,58.06,58.07,125080.0,57.7611,57.7809,57.7114,57.7213,125080.0
2019-05-15 12:25:00,58.07,58.13,58.05,58.12,150100.0,57.7213,57.7809,57.7014,57.771,150100.0
2019-05-15 12:30:00,58.13,58.23,58.12,58.19,314500.0,57.7809,57.8803,57.771,57.8406,314500.0
2019-05-15 12:35:00,58.21,58.21,58.11,58.17,138200.0,57.8605,57.8605,57.7611,57.8207,138200.0
2019-05-15 12:40:00,58.18,58.22,58.16,58.19,106440.0,57.8306,57.8704,57.8108,57.8406,106440.0
2019-05-15 12:45:00,58.23,58.24,58.18,58.21,104240.0,57.8803,57.8903,57.8306,57.8605,104240.0
2019-05-15 12:50:00,58.23,58.24,58.15,58.16,174180.0,57.8803,57.8903,57.8008,57.8108,174180.0
2019-05-15 12:55:00,58.15,58.16,58.04,58.08,196500.0,57.8008,57.8108,57.6915,57.7312,196500.0
2019-05-15 13:00:00,58.08,58.21,58.08,58.21,132360.0,57.7312,57.8605,57.7312,57.8605,132360.0
2019-05-15 13:05:00,58.21,58.29,58.21,58.27,384500.0,57.8605,57.94,57.8605,57.9201,384500.0
2019-05-15 13:10:00,58.25,58.37,58.24,58.32,417360.0,57.9002,58.0195,57.8903,57.9698,417360.0
2019-05-15 13:15:00,58.31,58.35,58.3,58.32,191440.0,57.9599,57.9996,57.9499,57.9698,191440.0
2019-05-15 13:20:00,58.32,58.45,58.32,58.38,285360.0,57.9698,58.099,57.9698,58.0294,285360.0
2019-05-15 13:25:00,58.38,58.46,58.37,58.45,128440.0,58.0294,58.109,58.0195,58.099,128440.0
2019-05-15 13:30:00,58.45,58.59,58.44,58.56,374480.0,58.099,58.2382,58.0891,58.2084,374480.0
2019-05-15 13:35:00,58.57,58.66,58.54,58.63,446560.0,58.2183,58.3078,58.1885,58.2779,446560.0
2019-05-15 13:40:00,58.63,58.69,58.61,58.63,293960.0,58.2779,58.3376,58.2581,58.2779,293960.0
2019-05-15 13:45:00,58.62,58.73,58.59,58.73,307020.0,58.268,58.3773,58.2382,58.3773,307020.0
2019-05-15 13:50:00,58.73,58.77,58.62,58.63,1433260.0,58.3773,58.4171,58.268,58.2779,1433260.0
2019-05-15 13:55:00,58.63,58.71,58.63,58.64,246200.0,58.2779,58.3575,58.2779,58.2879,246200.0
2019-05-15 14:00:00,58.61,58.68,58.59,58.66,264400.0,58.2581,58.3276,58.2382,58.3078,264400.0
2019-05-15 14:05:00,58.65,58.67,58.59,58.6,129240.0,58.2978,58.3177,58.2382,58.2481,129240.0
2019-05-15 14:10:00,58.61,58.72,58.6,58.72,224380.0,58.2581,58.3674,58.2481,58.3674,224380.0
2019-05-15 14:15:00,58.7,58.74,58.66,58.69,174720.0,58.3475,58.3873,58.3078,58.3376,174720.0
2019-05-15 14:20:00,58.72,58.74,58.69,58.7,284640.0,58.3674,58.3873,58.3376,58.3475,284640.0
2019-05-15 14:25:00,58.7,58.71,58.66,58.7,284080.0,58.3475,58.3575,58.3078,58.3475,284080.0
2019-05-15 14:30:00,58.68,58.73,58.67,58.7,297760.0,58.3276,58.3773,58.3177,58.3475,297760.0
2019-05-15 14:35:00,58.69,58.7,58.66,58.69,183580.0,58.3376,58.3475,58.3078,58.3376,183580.0
2019-05-15 14:40:00,58.69,58.69,58.64,58.67,175720.0,58.3376,58.3376,58.2879,58.3177,175720.0
2019-05-15 14:45:00,58.67,58.76,58.67,58.74,268280.0,58.3177,58.4072,58.3177,58.3873,268280.0
2019-05-15 14:50:00,58.73,58.73,58.62,58.62,397360.0,58.3773,58.3773,58.268,58.268,397360.0
2019-05-15 14:55:00,58.64,58.69,58.64,58.65,174440.0,58.2879,58.3376,58.2879,58.2978,174440.0
2019-05-15 15:00:00,58.65,58.65,58.55,58.59,325680.0,58.2978,58.2978,58.1984,58.2382,325680.0
2019-05-15 15:05:00,58.57,58.62,58.53,58.58,214320.0,58.2183,58.268,58.1785,58.2282,214320.0
2019-05-15 15:10:00,58.57,58.6,58.55,58.57,147180.0,58.2183,58.2481,58.1984,58.2183,147180.0
2019-05-15 15:15:00,58.57,58.6,58.54,58.57,209160.0,58.2183,58.2481,58.1885,58.2183,209160.0
2019-05-15 15:20:00,58.58,58.63,58.55,58.63,246700.0,58.2282,58.2779,58.1984,58.2779,246700.0
2019-05-15 15:25:00,58.63,58.68,58.62,58.62,276020.0,58.2779,58.3276,58.268,58.268,276020.0
2019-05-15 15:30:00,58.64,58.67,58.59,58.64,272500.0,58.2879,58.3177,58.2382,58.2879,272500.0
2019-05-15 15:35:00,58.63,58.63,58.55,58.6,267360.0,58.2779,58.2779,58.1984,58.2481,267360.0
2019-05-15 15:40:00,58.6,58.65,58.57,58.61,364020.0,58.2481,58.2978,58.2183,58.2581,364020.0
2019-05-15 15:45:00,58.62,58.7,58.6,58.66,555160.0,58.268,58.3475,58.2481,58.3078,555160.0
2019-05-15 15:50:00,58.68,58.92,58.67,58.82,969260.0,58.3276,58.5662,58.3177,58.4668,969260.0
2019-05-15 15:55:00,58.83,58.84,58.5,58.5,3193740.0,58.4767,58.4867,58.1487,58.1487,3193740.0
2019-05-16 09:30:00,58.59,58.65,58.42,58.59,986340.0,58.2382,58.2978,58.0692,58.2382,986340.0
2019-05-16 09:35:00,58.64,58.8,58.58,58.78,494240.0,58.2879,58.4469,58.2282,58.427,494240.0
2019-05-16 09:40:00,58.79,58.9,58.72,58.76,480500.0,58.437,58.5463,58.3674,58.4072,480500.0
2019-05-16 09:45:00,58.78,58.95,58.76,58.91,431560.0,58.427,58.596,58.4072,58.5563,431560.0
2019-05-16 09:50:00,58.93,59.31,58.93,59.2,1009460.0,58.5761,58.9539,58.5761,58.8445,1009460.0
2019-05-16 09:55:00,59.21,59.27,59.12,59.16,489140.0,58.8545,58.9141,58.765,58.8048,489140.0
2019-05-16 10:00:00,59.17,59.28,59.1,59.23,407940.0,58.8147,58.924,58.7451,58.8743,407940.0
2019-05-16 10:05:00,59.23,59.28,59.23,59.25,446000.0,58.8743,58.924,58.8743,58.8942,446000.0
2019-05-16 10:10:00,59.23,59.25,59.16,59.18,270720.0,58.8743,58.8942,58.8048,58.8246,270720.0
2019-05-16 10:15:00,59.21,59.4,59.19,59.4,307660.0,58.8545,59.0433,58.8346,59.0433,307660.0
2019-05-16 10:20:00,59.41,59.54,59.4,59.47,632320.0,59.0533,59.1825,59.0433,59.1129,632320.0
2019-05-16 10:25:00,59.41,59.55,59.39,59.55,421020.0,59.0533,59.1924,59.0334,59.1924,421020.0
2019-05-16 10:30:00,59.54,59.63,59.5,59.62,396700.0,59.1825,59.2719,59.1427,59.262,396700.0
2019-05-16 10:35:00,59.61,59.64,59.56,59.57,291620.0,59.2521,59.2819,59.2024,59.2123,291620.0
2019-05-16 10:40:00,59.6,59.7,59.59,59.64,303180.0,59.2421,59.3415,59.2322,59.2819,303180.0
2019-05-16 10:45:00,59.63,59.65,59.49,59.5,279500.0,59.2719,59.2918,59.1328,59.1427,279500.0
2019-05-16 10:50:00,59.5,59.63,59.49,59.52,413480.0,59.1427,59.2719,59.1328,59.1626,413480.0
2019-05-16 10:55:00,59.54,59.55,59.49,59.52,219100.0,59.1825,59.1924,59.1328,59.1626,219100.0
2019-05-16 11:00:00,59.51,59.51,59.39,59.44,191660.0,59.1527,59.1527,59.0334,59.0831,191660.0
2019-05-16 11:05:00,59.43,59.46,59.36,59.41,201820.0,59.0731,59.103,59.0036,59.0533,201820.0
2019-05-16 11:10:00,59.37,59.5,59.36,59.48,161740.0,59.0135,59.1427,59.0036,59.1228,161740.0
2019-05-16 11:15:00,59.47,59.52,59.45,59.49,211920.0,59.1129,59.1626,59.093,59.1328,211920.0
2019-05-16 11:20:00,59.49,59.58,59.47,59.52,354800.0,59.1328,59.2222,59.1129,59.1626,354800.0
2019-05-16 11:25:00,59.53,59.58,59.51,59.52,264040.0,59.1725,59.2222,59.1527,59.1626,264040.0
2019-05-16 11:30:00,59.52,59.55,59.47,59.54,137120.0,59.1626,59.1924,59.1129,59.1825,137120.0
2019-05-16 11:35:00,59.56,59.63,59.55,59.63,165400.0,59.2024,59.2719,59.1924,59.2719,165400.0
2019-05-16 11:40:00,59.63,59.71,59.62,59.68,225180.0,59.2719,59.3515,59.262,59.3216,225180.0
2019-05-16 11:45:00,59.68,59.7,59.63,59.65,208780.0,59.3216,59.3415,59.2719,59.2918,208780.0
2019-05-16 11:50:00,59.65,59.69,59.58,59.58,122240.0,59.2918,59.3316,59.2222,59.2222,122240.0
2019-05-16 11:55:00,59.6,59.67,59.58,59.63,83900.0,59.2421,59.3117,59.2222,59.2719,83900.0
2019-05-16 12:00:00,59.64,59.64,59.5,59.53,114420.0,59.2819,59.2819,59.1427,59.1725,114420.0
2019-05-16 12:05:00,59.56,59.59,59.51,59.51,69860.0,59.2024,59.2322,59.1527,59.1527,69860.0
2019-05-16 12:10:00,59.51,59.57,59.5,59.56,100420.0,59.1527,59.2123,59.1427,59.2024,100420.0
2019-05-16 12:15:00,59.54,59.57,59.47,59.57,100500.0,59.1825,59.2123,59.1129,59.2123,100500.0
2019-05-16 12:20:00,59.57,59.6,59.54,59.54,111280.0,59.2123,59.2421,59.1825,59.1825,111280.0
2019-05-16 12:25:00,59.54,59.55,59.51,59.51,46560.0,59.1825,59.1924,59.1527,59.1527,46560.0
2019-05-16 12:30:00,59.51,59.56,59.51,59.54,51000.0,59.1527,59.2024,59.1527,59.1825,51000.0
2019-05-16 12:35:00,59.54,59.54,59.47,59.47,31000.0,59.1825,59.1825,59.1129,59.1129,31000.0
2019-05-16 12:40:00,59.49,59.49,59.37,59.44,127180.0,59.1328,59.1328,59.0135,59.0831,127180.0
2019-05-16 12:45:00,59.45,59.45,59.34,59.38,232500.0,59.093,59.093,58.9837,59.0234,232500.0
2019-05-16 12:50:00,59.38,59.38,59.29,59.32,164840.0,59.0234,59.0234,58.934,58.9638,164840.0
2019-05-16 12:55:00,59.33,59.46,59.33,59.45,213320.0,58.9737,59.103,58.9737,59.093,213320.0
2019-05-16 13:00:00,59.46,59.49,59.35,59.38,108460.0,59.103,59.1328,58.9936,59.0234,108460.0
2019-05-16 13:05:00,59.35,59.44,59.34,59.39,141740.0,58.9936,59.0831,58.9837,59.0334,141740.0
2019-05-16 13:10:00,59.4,59.5,59.4,59.48,97680.0,59.0433,59.1427,59.0433,59.1228,97680.0
2019-05-16 13:15:00,59.49,59.53,59.47,59.53,60000.0,59.1328,59.1725,59.1129,59.1725,60000.0
2019-05-16 13:20:00,59.52,59.57,59.46,59.46,56000.0,59.1626,59.2123,59.103,59.103,56000.0
2019-05-16 13:25:00,59.46,59.54,59.44,59.52,75000.0,59.103,59.1825,59.0831,59.1626,75000.0
2019-05-16 13:30:00,59.5,59.55,59.49,59.53,61680.0,59.1427,59.1924,59.1328,59.1725,61680.0
2019-05-16 13:35:00,59.52,59.54,59.49,59.49,48000.0,59.1626,59.1825,59.1328,59.1328,48000.0
2019-05-16 13:40:00,59.49,59.49,59.42,59.42,69180.0,59.1328,59.1328,59.0632,59.0632,69180.0
2019-05-16 13:45:00,59.44,59.47,59.34,59.38,161980.0,59.0831,59.1129,58.9837,59.0234,161980.0
2019-05-16 13:50:00,59.38,59.38,59.25,59.29,354820.0,59.0234,59.0234,58.8942,58.934,354820.0
2019-05-16 13:55:00,59.26,59.3,59.19,59.29,257220.0,58.9042,58.9439,58.8346,58.934,257220.0
2019-05-16 14:00:00,59.27,59.32,59.21,59.26,171340.0,58.9141,58.9638,58.8545,58.9042,171340.0
2019-05-16 14:05:00,59.33,59.34,59.26,59.26,124740.0,58.9737,58.9837,58.9042,58.9042,124740.0
2019-05-16 14:10:00,59.23,59.28,59.21,59.27,66700.0,58.8743,58.924,58.8545,58.9141,66700.0
2019-05-16 14:15:00,59.31,59.34,59.29,59.32,76000.0,58.9539,58.9837,58.934,58.9638,76000.0
2019-05-16 14:20:00,59.31,59.38,59.3,59.38,99300.0,58.9539,59.0234,58.9439,59.0234,99300.0
2019-05-16 14:25:00,59.38,59.4,59.34,59.38,113680.0,59.0234,59.0433,58.9837,59.0234,113680.0
2019-05-16 14:30:00,59.39,59.4,59.36,59.38,69560.0,59.0334,59.0433,59.0036,59.0234,69560.0
2019-05-16 14:35:00,59.4,59.47,59.36,59.44,120940.0,59.0433,59.1129,59.0036,59.0831,120940.0
2019-05-16 14:40:00,59.45,59.45,59.41,59.43,78040.0,59.093,59.093,59.0533,59.0731,78040.0
2019-05-16 14:45:00,59.45,59.48,59.42,59.45,74800.0,59.093,59.1228,59.0632,59.093,74800.0
2019-05-16 14:50:00,59.43,59.44,59.31,59.31,78620.0,59.0731,59.0831,58.9539,58.9539,78620.0
2019-05-16 14:55:00,59.32,59.4,59.31,59.38,87120.0,58.9638,59.0433,58.9539,59.0234,87120.0
2019-05-16 15:00:00,59.35,59.35,59.29,59.32,102800.0,58.9936,58.9936,58.934,58.9638,102800.0
2019-05-16 15:05:00,59.3,59.33,59.23,59.26,114000.0,58.9439,58.9737,58.8743,58.9042,114000.0
2019-05-16 15:10:00,59.27,59.34,59.27,59.3,118080.0,58.9141,58.9837,58.9141,58.9439,118080.0
2019-05-16 15:15:00,59.31,59.32,59.27,59.3,111980.0,58.9539,58.9638,58.9141,58.9439,111980.0
2019-05-16 15:20:00,59.3,59.36,59.26,59.31,206960.0,58.9439,59.0036,58.9042,58.9539,206960.0
2019-05-16 15:25:00,59.32,59.38,59.29,59.36,139600.0,58.9638,59.0234,58.934,59.0036,139600.0
2019-05-16 15:30:00,59.34,59.34,59.22,59.29,160720.0,58.9837,58.9837,58.8644,58.934,160720.0
2019-05-16 15:35:00,59.3,59.32,59.21,59.22,250560.0,58.9439,58.9638,58.8545,58.8644,250560.0
2019-05-16 15:40:00,59.25,59.26,59.11,59.16,306860.0,58.8942,58.9042,58.7551,58.8048,306860.0
2019-05-16 15:45:00,59.15,59.21,59.09,59.11,303840.0,58.7948,58.8545,58.7352,58.7551,303840.0
2019-05-16 15:50:00,59.16,59.2,59.1,59.17,261220.0,58.8048,58.8445,58.7451,58.8147,261220.0
2019-05-16 15:55:00,59.17,59.31,59.15,59.24,867400.0,58.8147,58.9539,58.7948,58.8843,867400.0
2019-05-17 09:30:00,58.79,59.0,58.6,58.96,1594420.0,58.437,58.6457,58.2481,58.606,1594420.0
2019-05-17 09:35:00,58.98,58.98,58.86,58.92,221700.0,58.6258,58.6258,58.5066,58.5662,221700.0
2019-05-17 09:40:00,58.92,59.1,58.92,59.08,253220.0,58.5662,58.7451,58.5662,58.7252,253220.0
2019-05-17 09:45:00,59.08,59.18,59.03,59.14,195680.0,58.7252,58.8246,58.6755,58.7849,195680.0
2019-05-17 09:50:00,59.12,59.16,58.83,58.85,275880.0,58.765,58.8048,58.4767,58.4966,275880.0
2019-05-17 09:55:00,58.86,58.9,58.76,58.84,206120.0,58.5066,58.5463,58.4072,58.4867,206120.0
2019-05-17 10:00:00,58.83,58.99,58.83,58.9,206500.0,58.4767,58.6358,58.4767,58.5463,206500.0
2019-05-17 10:05:00,58.89,59.01,58.86,58.93,308900.0,58.5364,58.6557,58.5066,58.5761,308900.0
2019-05-17 10:10:00,58.89,58.95,58.74,58.74,143660.0,58.5364,58.596,58.3873,58.3873,143660.0
2019-05-17 10:15:00,58.75,58.92,58.73,58.92,110520.0,58.3972,58.5662,58.3773,58.5662,110520.0
2019-05-17 10:20:00,58.89,58.96,58.88,58.96,161620.0,58.5364,58.606,58.5264,58.606,161620.0
2019-05-17 10:25:00,58.95,59.15,58.92,59.09,212680.0,58.596,58.7948,58.5662,58.7352,212680.0
2019-05-17 10:30:00,59.09,59.14,59.04,59.04,366480.0,58.7352,58.7849,58.6855,58.6855,366480.0
2019-05-17 10:35:00,59.07,59.08,58.96,59.0,134200.0,58.7153,58.7252,58.606,58.6457,134200.0
2019-05-17 10:40:00,59.06,59.09,59.0,59.06,93400.0,58.7054,58.7352,58.6457,58.7054,93400.0
2019-05-17 10:45:00,59.09,59.1,58.97,58.97,60000.0,58.7352,58.7451,58.6159,58.6159,60000.0
2019-05-17 10:50:00,59.0,59.12,59.0,59.1,151620.0,58.6457,58.765,58.6457,58.7451,151620.0
2019-05-17 10:55:00,59.12,59.27,59.12,59.25,286200.0,58.765,58.9141,58.765,58.8942,286200.0
2019-05-17 11:00:00,59.27,59.31,59.24,59.25,150000.0,58.9141,58.9539,58.8843,58.8942,150000.0
2019-05-17 11:05:00,59.25,59.27,59.18,59.2,73040.0,58.8942,58.9141,58.8246,58.8445,73040.0
2019-05-17 11:10:00,59.22,59.24,59.2,59.2,36100.0,58.8644,58.8843,58.8445,58.8445,36100.0
2019-05-17 11:15:00,59.25,59.26,59.14,59.15,88040.0,58.8942,58.9042,58.7849,58.7948,88040.0
2019-05-17 11:20:00,59.18,59.24,59.14,59.24,96240.0,58.8246,58.8843,58.7849,58.8843,96240.0
2019-05-17 11:25:00,59.25,59.26,59.22,59.24,113500.0,58.8942,58.9042,58.8644,58.8843,113500.0
2019-05-17 11:30:00,59.25,59.25,59.11,59.14,98400.0,58.8942,58.8942,58.7551,58.7849,98400.0
2019-05-17 11:35:00,59.13,59.13,59.08,59.09,68000.0,58.7749,58.7749,58.7252,58.7352,68000.0
2019-05-17 11:40:00,59.08,59.08,58.95,59.03,117880.0,58.7252,58.7252,58.596,58.6755,117880.0
2019-05-17 11:45:00,59.01,59.07,59.0,59.0,42000.0,58.6557,58.7153,58.6457,58.6457,42000.0
2019-05-17 11:50:00,58.99,59.08,58.94,59.06,63000.0,58.6358,58.7252,58.5861,58.7054,63000.0
2019-05-17 11:55:00,59.07,59.12,59.05,59.09,72440.0,58.7153,58.765,58.6954,58.7352,72440.0
2019-05-17 12:00:00,59.03,59.09,59.02,59.06,12000.0,58.6755,58.7352,58.6656,58.7054,12000.0
2019-05-17 12:05:00,59.0,59.0,58.9,58.94,68000.0,58.6457,58.6457,58.5463,58.5861,68000.0
2019-05-17 12:10:00,58.89,58.95,58.8,58.8,40200.0,58.5364,58.596,58.4469,58.4469,40200.0
2019-05-17 12:15:00,58.83,58.9,58.82,58.89,79480.0,58.4767,58.5463,58.4668,58.5364,79480.0
2019-05-17 12:20:00,58.91,58.91,58.86,58.86,25000.0,58.5563,58.5563,58.5066,58.5066,25000.0
2019-05-17 12:25:00,58.85,58.87,58.82,58.85,34880.0,58.4966,58.5165,58.4668,58.4966,34880.0
2019-05-17 12:30:00,58.87,58.92,58.82,58.86,33260.0,58.5165,58.5662,58.4668,58.5066,33260.0
2019-05-17 12:35:00,58.91,58.91,58.83,58.87,62360.0,58.5563,58.5563,58.4767,58.5165,62360.0
2019-05-17 12:40:00,58.87,59.02,58.87,58.95,80280.0,58.5165,58.6656,58.5165,58.596,80280.0
2019-05-17 12:45:00,58.93,58.95,58.91,58.94,31920.0,58.5761,58.596,58.5563,58.5861,31920.0
2019-05-17 12:50:00,58.92,58.98,58.92,58.97,62280.0,58.5662,58.6258,58.5662,58.6159,62280.0
2019-05-17 12:55:00,58.96,58.96,58.93,58.93,48000.0,58.606,58.606,58.5761,58.5761,48000.0
2019-05-17 13:00:00,58.9,58.92,58.87,58.88,36480.0,58.5463,58.5662,58.5165,58.5264,36480.0
2019-05-17 13:05:00,58.89,58.93,58.87,58.92,40000.0,58.5364,58.5761,58.5165,58.5662,40000.0
2019-05-17 13:10:00,58.94,58.95,58.81,58.94,128320.0,58.5861,58.596,58.4569,58.5861,128320.0
2019-05-17 13:15:00,58.94,58.99,58.94,58.96,56000.0,58.5861,58.6358,58.5861,58.606,56000.0
2019-05-17 13:20:00,58.98,58.99,58.98,58.98,6000.0,58.6258,58.6358,58.6258,58.6258,6000.0
2019-05-17 13:25:00,58.93,58.93,58.87,58.89,30800.0,58.5761,58.5761,58.5165,58.5364,30800.0
2019-05-17 13:30:00,58.88,58.88,58.8,58.86,43620.0,58.5264,58.5264,58.4469,58.5066,43620.0
2019-05-17 13:35:00,58.88,58.88,58.85,58.85,12000.0,58.5264,58.5264,58.4966,58.4966,12000.0
2019-05-17 13:40:00,58.87,58.92,58.79,58.83,72000.0,58.5165,58.5662,58.437,58.4767,72000.0
2019-05-17 13:45:00,58.84,58.89,58.81,58.86,47700.0,58.4867,58.5364,58.4569,58.5066,47700.0
2019-05-17 13:50:00,58.86,58.88,58.83,58.83,28000.0,58.5066,58.5264,58.4767,58.4767,28000.0
2019-05-17 13:55:00,58.85,58.87,58.83,58.85,35580.0,58.4966,58.5165,58.4767,58.4966,35580.0
2019-05-17 14:00:00,58.85,58.9,58.84,58.84,72000.0,58.4966,58.5463,58.4867,58.4867,72000.0
2019-05-17 14:05:00,58.87,58.87,58.78,58.83,103960.0,58.5165,58.5165,58.427,58.4767,103960.0
2019-05-17 14:10:00,58.81,58.81,58.76,58.8,35920.0,58.4569,58.4569,58.4072,58.4469,35920.0
2019-05-17 14:15:00,58.81,58.81,58.75,58.78,36000.0,58.4569,58.4569,58.3972,58.427,36000.0
2019-05-17 14:20:00,58.75,58.79,58.74,58.78,66180.0,58.3972,58.437,58.3873,58.427,66180.0
2019-05-17 14:25:00,58.76,58.79,58.72,58.79,120180.0,58.4072,58.437,58.3674,58.437,120180.0
2019-05-17 14:30:00,58.78,58.79,58.74,58.74,71400.0,58.427,58.437,58.3873,58.3873,71400.0
2019-05-17 14:35:00,58.73,58.81,58.73,58.77,121600.0,58.3773,58.4569,58.3773,58.4171,121600.0
2019-05-17 14:40:00,58.77,58.79,58.74,58.75,124000.0,58.4171,58.437,58.3873,58.3972,124000.0
2019-05-17 14:45:00,58.75,58.75,58.68,58.68,144440.0,58.3972,58.3972,58.3276,58.3276,144440.0
2019-05-17 14:50:00,58.7,58.76,58.68,58.72,100400.0,58.3475,58.4072,58.3276,58.3674,100400.0
2019-05-17 14:55:00,58.73,58.78,58.73,58.75,154500.0,58.3773,58.427,58.3773,58.3972,154500.0
2019-05-17 15:00:00,58.75,58.77,58.5,58.51,357460.0,58.3972,58.4171,58.1487,58.1587,357460.0
2019-05-17 15:05:00,58.53,58.53,58.43,58.45,242460.0,58.1785,58.1785,58.0791,58.099,242460.0
2019-05-17 15:10:00,58.44,58.5,58.4,58.46,278940.0,58.0891,58.1487,58.0493,58.109,278940.0
2019-05-17 15:15:00,58.45,58.47,58.33,58.4,190900.0,58.099,58.1189,57.9797,58.0493,190900.0
2019-05-17 15:20:00,58.42,58.5,58.39,58.45,53260.0,58.0692,58.1487,58.0394,58.099,53260.0
2019-05-17 15:25:00,58.45,58.62,58.45,58.57,109460.0,58.099,58.268,58.099,58.2183,109460.0
2019-05-17 15:30:00,58.58,58.58,58.47,58.48,144980.0,58.2282,58.2282,58.1189,58.1288,144980.0
2019-05-17 15:35:00,58.48,58.48,58.37,58.37,152860.0,58.1288,58.1288,58.0195,58.0195,152860.0
2019-05-17 15:40:00,58.38,58.52,58.32,58.5,227760.0,58.0294,58.1686,57.9698,58.1487,227760.0
2019-05-17 15:45:00,58.51,58.51,58.35,58.43,374400.0,58.1587,58.1587,57.9996,58.0791,374400.0
2019-05-17 15:50:00,58.45,58.53,58.39,58.48,361640.0,58.099,58.1785,58.0394,58.1288,361640.0
2019-05-17 15:55:00,58.48,58.56,58.4,58.41,1153780.0,58.1288,58.2084,58.0493,58.0593,1153780.0
2019-05-20 09:30:00,57.65,57.65,57.23,57.28,1138460.0,57.3038,57.3038,56.8863,56.936,1138460.0
2019-05-20 09:35:00,57.2,57.24,56.94,57.02,442740.0,56.8565,56.8963,56.5981,56.6776,442740.0
2019-05-20 09:40:00,57.01,57.16,56.91,56.99,544400.0,56.6677,56.8168,56.5683,56.6478,544400.0
2019-05-20 09:45:00,56.98,57.29,56.98,57.26,488220.0,56.6379,56.946,56.6379,56.9162,488220.0
2019-05-20 09:50:00,57.23,57.32,57.1,57.27,376560.0,56.8863,56.9758,56.7571,56.9261,376560.0
2019-05-20 09:55:00,57.29,57.37,57.26,57.35,315460.0,56.946,57.0255,56.9162,57.0056,315460.0
2019-05-20 10:00:00,57.35,57.35,57.22,57.28,264560.0,57.0056,57.0056,56.8764,56.936,264560.0
2019-05-20 10:05:00,57.32,57.48,57.28,57.47,305880.0,56.9758,57.1348,56.936,57.1249,305880.0
2019-05-20 10:10:00,57.45,57.46,57.3,57.34,219620.0,57.105,57.115,56.9559,56.9957,219620.0
2019-05-20 10:15:00,57.34,57.39,57.32,57.36,78040.0,56.9957,57.0454,56.9758,57.0156,78040.0
2019-05-20 10:20:00,57.35,57.38,57.3,57.33,92980.0,57.0056,57.0354,56.9559,56.9857,92980.0
2019-05-20 10:25:00,57.34,57.53,57.34,57.47,229120.0,56.9957,57.1845,56.9957,57.1249,229120.0
2019-05-20 10:30:00,57.46,57.53,57.44,57.5,130620.0,57.115,57.1845,57.0951,57.1547,130620.0
2019-05-20 10:35:00,57.51,57.55,57.49,57.51,118880.0,57.1647,57.2044,57.1448,57.1647,118880.0
2019-05-20 10:40:00,57.51,57.56,57.38,57.4,137400.0,57.1647,57.2144,57.0354,57.0553,137400.0
2019-05-20 10:45:00,57.37,57.46,57.35,57.37,108000.0,57.0255,57.115,57.0056,57.0255,108000.0
2019-05-20 10:50:00,57.35,57.41,57.3,57.31,188580.0,57.0056,57.0653,56.9559,56.9659,188580.0
2019-05-20 10:55:00,57.32,57.42,57.32,57.4,118880.0,56.9758,57.0752,56.9758,57.0553,118880.0
2019-05-20 11:00:00,57.46,57.46,57.27,57.33,115280.0,57.115,57.115,56.9261,56.9857,115280.0
2019-05-20 11:05:00,57.31,57.33,57.26,57.27,117000.0,56.9659,56.9857,56.9162,56.9261,117000.0
2019-05-20 11:10:00,57.29,57.37,57.29,57.35,57360.0,56.946,57.0255,56.946,57.0056,57360.0
2019-05-20 11:15:00,57.31,57.35,57.27,57.35,48360.0,56.9659,57.0056,56.9261,57.0056,48360.0
2019-05-20 11:20:00,57.28,57.33,57.25,57.3,88420.0,56.936,56.9857,56.9062,56.9559,88420.0
2019-05-20 11:25:00,57.29,57.37,57.29,57.33,72000.0,56.946,57.0255,56.946,56.9857,72000.0
2019-05-20 11:30:00,57.37,57.52,57.37,57.47,129120.0,57.0255,57.1746,57.0255,57.1249,129120.0
2019-05-20 11:35:00,57.46,57.46,57.27,57.28,99940.0,57.115,57.115,56.9261,56.936,99940.0
2019-05-20 11:40:00,57.27,57.33,57.23,57.29,165380.0,56.9261,56.9857,56.8863,56.946,165380.0
2019-05-20 11:45:00,57.3,57.39,57.3,57.35,88560.0,56.9559,57.0454,56.9559,57.0056,88560.0
2019-05-20 11:50:00,57.33,57.41,57.32,57.35,56180.0,56.9857,57.0653,56.9758,57.0056,56180.0
2019-05-20 11:55:00,57.32,57.41,57.32,57.41,41940.0,56.9758,57.0653,56.9758,57.0653,41940.0
2019-05-20 12:00:00,57.38,57.5,57.37,57.5,68340.0,57.0354,57.1547,57.0255,57.1547,68340.0
2019-05-20 12:05:00,57.52,57.56,57.48,57.52,96040.0,57.1746,57.2144,57.1348,57.1746,96040.0
2019-05-20 12:10:00,57.53,57.63,57.53,57.6,76500.0,57.1845,57.2839,57.1845,57.2541,76500.0
2019-05-20 12:15:00,57.62,57.62,57.55,57.56,56780.0,57.274,57.274,57.2044,57.2144,56780.0
2019-05-20 12:20:00,57.55,57.56,57.51,57.51,91340.0,57.2044,57.2144,57.1647,57.1647,91340.0
2019-05-20 12:25:00,57.53,57.56,57.45,57.47,63000.0,57.1845,57.2144,57.105,57.1249,63000.0
2019-05-20 12:30:00,57.45,57.48,57.39,57.48,74620.0,57.105,57.1348,57.0454,57.1348,74620.0
2019-05-20 12:35:00,57.51,57.6,57.51,57.6,82600.0,57.1647,57.2541,57.1647,57.2541,82600.0
2019-05-20 12:40:00,57.58,57.58,57.51,57.51,62200.0,57.2342,57.2342,57.1647,57.1647,62200.0
2019-05-20 12:45:00,57.5,57.53,57.43,57.43,46420.0,57.1547,57.1845,57.0851,57.0851,46420.0
2019-05-20 12:50:00,57.43,57.43,57.29,57.29,108000.0,57.0851,57.0851,56.946,56.946,108000.0
2019-05-20 12:55:00,57.3,57.3,57.2,57.2,175840.0,56.9559,56.9559,56.8565,56.8565,175840.0
2019-05-20 13:00:00,57.16,57.24,57.13,57.15,144560.0,56.8168,56.8963,56.7869,56.8068,144560.0
2019-05-20 13:05:00,57.17,57.24,57.17,57.21,83040.0,56.8267,56.8963,56.8267,56.8665,83040.0
2019-05-20 13:10:00,57.2,57.27,57.18,57.25,120860.0,56.8565,56.9261,56.8366,56.9062,120860.0
2019-05-20 13:15:00,57.26,57.3,57.22,57.23,98500.0,56.9162,56.9559,56.8764,56.8863,98500.0
2019-05-20 13:20:00,57.24,57.28,57.19,57.2,86100.0,56.8963,56.936,56.8466,56.8565,86100.0
2019-05-20 13:25:00,57.18,57.26,57.17,57.24,55960.0,56.8366,56.9162,56.8267,56.8963,55960.0
2019-05-20 13:30:00,57.22,57.24,57.19,57.22,129380.0,56.8764,56.8963,56.8466,56.8764,129380.0
2019-05-20 13:35:00,57.19,57.24,57.18,57.2,86860.0,56.8466,56.8963,56.8366,56.8565,86860.0
2019-05-20 13:40:00,57.21,57.22,57.2,57.21,16120.0,56.8665,56.8764,56.8565,56.8665,16120.0
2019-05-20 13:45:00,57.22,57.22,57.16,57.2,67980.0,56.8764,56.8764,56.8168,56.8565,67980.0
2019-05-20 13:50:00,57.2,57.2,57.1,57.13,102700.0,56.8565,56.8565,56.7571,56.7869,102700.0
2019-05-20 13:55:00,57.14,57.19,57.1,57.19,257600.0,56.7969,56.8466,56.7571,56.8466,257600.0
2019-05-20 14:00:00,57.19,57.23,57.15,57.15,116220.0,56.8466,56.8863,56.8068,56.8068,116220.0
2019-05-20 14:05:00,57.16,57.19,57.14,57.14,112560.0,56.8168,56.8466,56.7969,56.7969,112560.0
2019-05-20 14:10:00,57.15,57.23,57.15,57.17,82440.0,56.8068,56.8863,56.8068,56.8267,82440.0
2019-05-20 14:15:00,57.16,57.22,57.16,57.2,29000.0,56.8168,56.8764,56.8168,56.8565,29000.0
2019-05-20 14:20:00,57.21,57.25,57.2,57.2,35180.0,56.8665,56.9062,56.8565,56.8565,35180.0
2019-05-20 14:25:00,57.21,57.25,57.21,57.24,36240.0,56.8665,56.9062,56.8665,56.8963,36240.0
2019-05-20 14:30:00,57.27,57.33,57.27,57.32,84320.0,56.9261,56.9857,56.9261,56.9758,84320.0
2019-05-20 14:35:00,57.31,57.31,57.15,57.17,103360.0,56.9659,56.9659,56.8068,56.8267,103360.0
2019-05-20 14:40:00,57.17,57.29,57.17,57.27,81300.0,56.8267,56.946,56.8267,56.9261,81300.0
2019-05-20 14:45:00,57.25,57.29,57.22,57.22,133780.0,56.9062,56.946,56.8764,56.8764,133780.0
2019-05-20 14:50:00,57.24,57.28,57.23,57.27,137380.0,56.8963,56.936,56.8863,56.9261,137380.0
2019-05-20 14:55:00,57.27,57.28,57.25,57.25,58700.0,56.9261,56.936,56.9062,56.9062,58700.0
2019-05-20 15:00:00,57.27,57.32,57.23,57.23,66060.0,56.9261,56.9758,56.8863,56.8863,66060.0
2019-05-20 15:05:00,57.24,57.26,57.21,57.21,79200.0,56.8963,56.9162,56.8665,56.8665,79200.0
2019-05-20 15:10:00,57.23,57.24,57.13,57.14,114200.0,56.8863,56.8963,56.7869,56.7969,114200.0
2019-05-20 15:15:00,57.13,57.25,57.13,57.25,123000.0,56.7869,56.9062,56.7869,56.9062,123000.0
2019-05-20 15:20:00,57.23,57.29,57.22,57.28,118920.0,56.8863,56.946,56.8764,56.936,118920.0
2019-05-20 15:25:00,57.28,57.3,57.26,57.29,110760.0,56.936,56.9559,56.9162,56.946,110760.0
2019-05-20 15:30:00,57.28,57.28,57.24,57.25,186320.0,56.936,56.936,56.8963,56.9062,186320.0
2019-05-20 15:35:00,57.26,57.31,57.24,57.27,188420.0,56.9162,56.9659,56.8963,56.9261,188420.0
2019-05-20 15:40:00,57.27,57.3,57.25,57.27,205500.0,56.9261,56.9559,56.9062,56.9261,205500.0
2019-05-20 15:45:00,57.27,57.3,57.24,57.25,252000.0,56.9261,56.9559,56.8963,56.9062,252000.0
2019-05-20 15:50:00,57.28,57.29,57.21,57.28,453460.0,56.936,56.946,56.8665,56.936,453460.0
2019-05-20 15:55:00,57.27,57.33,57.21,57.21,821340.0,56.9261,56.9857,56.8665,56.8665,821340.0
2019-05-21 09:30:00,57.72,57.9,57.57,57.61,1002160.0,57.3734,57.5523,57.2243,57.2641,1002160.0
2019-05-21 09:35:00,57.64,57.67,57.43,57.51,388700.0,57.2939,57.3237,57.0851,57.1647,388700.0
2019-05-21 09:40:00,57.58,57.58,57.48,57.56,164800.0,57.2342,57.2342,57.1348,57.2144,164800.0
2019-05-21 09:45:00,57.54,57.56,57.33,57.36,382520.0,57.1945,57.2144,56.9857,57.0156,382520.0
2019-05-21 09:50:00,57.36,57.38,57.22,57.3,229440.0,57.0156,57.0354,56.8764,56.9559,229440.0
2019-05-21 09:55:00,57.28,57.32,57.22,57.26,285940.0,56.936,56.9758,56.8764,56.9162,285940.0
2019-05-21 10:00:00,57.26,57.33,57.25,57.25,372120.0,56.9162,56.9857,56.9062,56.9062,372120.0
2019-05-21 10:05:00,57.26,57.3,57.17,57.18,147660.0,56.9162,56.9559,56.8267,56.8366,147660.0
2019-05-21 10:10:00,57.19,57.26,57.17,57.24,109220.0,56.8466,56.9162,56.8267,56.8963,109220.0
2019-05-21 10:15:00,57.23,57.42,57.23,57.3,361020.0,56.8863,57.0752,56.8863,56.9559,361020.0
2019-05-21 10:20:00,57.28,57.41,57.28,57.37,165300.0,56.936,57.0653,56.936,57.0255,165300.0
2019-05-21 10:25:00,57.4,57.4,57.32,57.36,91500.0,57.0553,57.0553,56.9758,57.0156,91500.0
2019-05-21 10:30:00,57.37,57.5,57.33,57.5,63420.0,57.0255,57.1547,56.9857,57.1547,63420.0
2019-05-21 10:35:00,57.52,57.53,57.49,57.53,80400.0,57.1746,57.1845,57.1448,57.1845,80400.0
2019-05-21 10:40:00,57.52,57.67,57.5,57.64,126420.0,57.1746,57.3237,57.1547,57.2939,126420.0
2019-05-21 10:45:00,57.64,57.66,57.59,57.64,131160.0,57.2939,57.3138,57.2442,57.2939,131160.0
2019-05-21 10:50:00,57.65,57.76,57.62,57.76,129260.0,57.3038,57.4132,57.274,57.4132,129260.0
2019-05-21 10:55:00,57.75,57.81,57.68,57.76,135840.0,57.4032,57.4629,57.3336,57.4132,135840.0
2019-05-21 11:00:00,57.75,57.79,57.67,57.67,228160.0,57.4032,57.443,57.3237,57.3237,228160.0
2019-05-21 11:05:00,57.69,57.72,57.66,57.68,164920.0,57.3436,57.3734,57.3138,57.3336,164920.0
2019-05-21 11:10:00,57.7,57.72,57.67,57.71,67500.0,57.3535,57.3734,57.3237,57.3635,67500.0
2019-05-21 11:15:00,57.72,57.74,57.65,57.65,78640.0,57.3734,57.3933,57.3038,57.3038,78640.0
2019-05-21 11:20:00,57.63,57.63,57.54,57.58,104000.0,57.2839,57.2839,57.1945,57.2342,104000.0
2019-05-21 11:25:00,57.59,57.69,57.59,57.67,81800.0,57.2442,57.3436,57.2442,57.3237,81800.0
2019-05-21 11:30:00,57.67,57.67,57.57,57.57,42740.0,57.3237,57.3237,57.2243,57.2243,42740.0
2019-05-21 11:35:00,57.56,57.61,57.55,57.57,72500.0,57.2144,57.2641,57.2044,57.2243,72500.0
2019-05-21 11:40:00,57.59,57.6,57.55,57.59,68580.0,57.2442,57.2541,57.2044,57.2442,68580.0
2019-05-21 11:45:00,57.61,57.61,57.55,57.56,79740.0,57.2641,57.2641,57.2044,57.2144,79740.0
2019-05-21 11:50:00,57.59,57.59,57.45,57.49,74920.0,57.2442,57.2442,57.105,57.1448,74920.0
2019-05-21 11:55:00,57.5,57.6,57.5,57.6,59500.0,57.1547,57.2541,57.1547,57.2541,59500.0
2019-05-21 12:00:00,57.6,57.77,57.6,57.7,271980.0,57.2541,57.4231,57.2541,57.3535,271980.0
2019-05-21 12:05:00,57.7,57.78,57.7,57.75,75220.0,57.3535,57.433,57.3535,57.4032,75220.0
2019-05-21 12:10:00,57.78,57.87,57.78,57.87,101680.0,57.433,57.5225,57.433,57.5225,101680.0
2019-05-21 12:15:00,57.86,57.86,57.81,57.81,20400.0,57.5126,57.5126,57.4629,57.4629,20400.0
2019-05-21 12:20:00,57.83,57.88,57.83,57.86,76900.0,57.4827,57.5324,57.4827,57.5126,76900.0
2019-05-21 12:25:00,57.84,57.87,57.8,57.8,44240.0,57.4927,57.5225,57.4529,57.4529,44240.0
2019-05-21 12:30:00,57.81,57.81,57.78,57.78,21140.0,57.4629,57.4629,57.433,57.433,21140.0
2019-05-21 12:35:00,57.78,57.78,57.66,57.69,92560.0,57.433,57.433,57.3138,57.3436,92560.0
2019-05-21 12:40:00,57.67,57.77,57.67,57.77,33520.0,57.3237,57.4231,57.3237,57.4231,33520.0
2019-05-21 12:45:00,57.81,57.85,57.8,57.85,20000.0,57.4629,57.5026,57.4529,57.5026,20000.0
2019-05-21 12:50:00,57.85,57.88,57.82,57.87,20700.0,57.5026,57.5324,57.4728,57.5225,20700.0
2019-05-21 12:55:00,57.86,57.87,57.81,57.81,61900.0,57.5126,57.5225,57.4629,57.4629,61900.0
2019-05-21 13:00:00,57.83,57.88,57.83,57.88,34520.0,57.4827,57.5324,57.4827,57.5324,34520.0
2019-05-21 13:05:00,57.88,57.88,57.81,57.88,44900.0,57.5324,57.5324,57.4629,57.5324,44900.0
2019-05-21 13:10:00,57.9,57.9,57.86,57.88,43540.0,57.5523,57.5523,57.5126,57.5324,43540.0
2019-05-21 13:15:00,57.87,57.87,57.82,57.84,52920.0,57.5225,57.5225,57.4728,57.4927,52920.0
2019-05-21 13:20:00,57.81,57.83,57.78,57.81,33000.0,57.4629,57.4827,57.433,57.4629,33000.0
2019-05-21 13:25:00,57.81,57.84,57.79,57.8,35180.0,57.4629,57.4927,57.443,57.4529,35180.0
2019-05-21 13:30:00,57.79,57.83,57.79,57.83,17600.0,57.443,57.4827,57.443,57.4827,17600.0
2019-05-21 13:35:00,57.82,57.83,57.82,57.83,15140.0,57.4728,57.4827,57.4728,57.4827,15140.0
2019-05-21 13:40:00,57.81,57.82,57.8,57.82,24500.0,57.4629,57.4728,57.4529,57.4728,24500.0
2019-05-21 13:45:00,57.84,57.84,57.82,57.82,10000.0,57.4927,57.4927,57.4728,57.4728,10000.0
2019-05-21 13:50:00,57.84,57.84,57.82,57.83,12000.0,57.4927,57.4927,57.4728,57.4827,12000.0
2019-05-21 13:55:00,57.84,57.84,57.8,57.8,101600.0,57.4927,57.4927,57.4529,57.4529,101600.0
2019-05-21 14:00:00,57.82,57.85,57.79,57.81,81420.0,57.4728,57.5026,57.443,57.4629,81420.0
2019-05-21 14:05:00,57.83,57.83,57.79,57.79,22140.0,57.4827,57.4827,57.443,57.443,22140.0
2019-05-21 14:10:00,57.81,57.81,57.76,57.78,68000.0,57.4629,57.4629,57.4132,57.433,68000.0
2019-05-21 14:15:00,57.77,57.79,57.74,57.75,41500.0,57.4231,57.443,57.3933,57.4032,41500.0
2019-05-21 14:20:00,57.75,57.77,57.72,57.77,41800.0,57.4032,57.4231,57.3734,57.4231,41800.0
2019-05-21 14:25:00,57.73,57.8,57.71,57.79,55760.0,57.3833,57.4529,57.3635,57.443,55760.0
2019-05-21 14:30:00,57.8,57.82,57.78,57.79,28800.0,57.4529,57.4728,57.433,57.443,28800.0
2019-05-21 14:35:00,57.78,57.78,57.74,57.78,19600.0,57.433,57.433,57.3933,57.433,19600.0
2019-05-21 14:40:00,57.79,57.79,57.78,57.79,12400.0,57.443,57.443,57.433,57.443,12400.0
2019-05-21 14:45:00,57.79,57.8,57.77,57.77,65460.0,57.443,57.4529,57.4231,57.4231,65460.0
2019-05-21 14:50:00,57.77,57.79,57.7,57.7,121320.0,57.4231,57.443,57.3535,57.3535,121320.0
2019-05-21 14:55:00,57.75,57.75,57.7,57.71,71060.0,57.4032,57.4032,57.3535,57.3635,71060.0
2019-05-21 15:00:00,57.7,57.72,57.68,57.71,50900.0,57.3535,57.3734,57.3336,57.3635,50900.0
2019-05-21 15:05:00,57.71,57.75,57.71,57.73,35860.0,57.3635,57.4032,57.3635,57.3833,35860.0
2019-05-21 15:10:00,57.72,57.76,57.72,57.75,53000.0,57.3734,57.4132,57.3734,57.4032,53000.0
2019-05-21 15:15:00,57.75,57.75,57.69,57.73,36360.0,57.4032,57.4032,57.3436,57.3833,36360.0
2019-05-21 15:20:00,57.73,57.76,57.71,57.76,36000.0,57.3833,57.4132,57.3635,57.4132,36000.0
2019-05-21 15:25:00,57.76,57.77,57.73,57.77,64000.0,57.4132,57.4231,57.3833,57.4231,64000.0
2019-05-21 15:30:00,57.77,57.81,57.76,57.78,138140.0,57.4231,57.4629,57.4132,57.433,138140.0
2019-05-21 15:35:00,57.77,57.79,57.75,57.76,66240.0,57.4231,57.443,57.4032,57.4132,66240.0
2019-05-21 15:40:00,57.77,57.8,57.71,57.73,141240.0,57.4231,57.4529,57.3635,57.3833,141240.0
2019-05-21 15:45:00,57.74,57.74,57.69,57.71,86680.0,57.3933,57.3933,57.3436,57.3635,86680.0
2019-05-21 15:50:00,57.7,57.77,57.65,57.76,202380.0,57.3535,57.4231,57.3038,57.4132,202380.0
2019-05-21 15:55:00,57.75,57.82,57.68,57.73,787340.0,57.4032,57.4728,57.3336,57.3833,787340.0
2019-05-22 09:30:00,57.65,57.73,57.55,57.65,530500.0,57.3038,57.3833,57.2044,57.3038,530500.0
2019-05-22 09:35:00,57.65,57.79,57.65,57.75,80000.0,57.3038,57.443,57.3038,57.4032,80000.0
2019-05-22 09:40:00,57.8,57.87,57.7,57.75,141200.0,57.4529,57.5225,57.3535,57.4032,141200.0
2019-05-22 09:45:00,57.75,57.78,57.67,57.74,117000.0,57.4032,57.433,57.3237,57.3933,117000.0
2019-05-22 09:50:00,57.72,57.86,57.72,57.86,209780.0,57.3734,57.5126,57.3734,57.5126,209780.0
2019-05-22 09:55:00,57.9,57.92,57.84,57.9,97280.0,57.5523,57.5722,57.4927,57.5523,97280.0
2019-05-22 10:00:00,57.89,57.97,57.84,57.84,142320.0,57.5424,57.6219,57.4927,57.4927,142320.0
2019-05-22 10:05:00,57.83,57.9,57.82,57.89,99580.0,57.4827,57.5523,57.4728,57.5424,99580.0
2019-05-22 10:10:00,57.91,57.91,57.76,57.83,96020.0,57.5623,57.5623,57.4132,57.4827,96020.0
2019-05-22 10:15:00,57.88,58.06,57.88,57.9,290740.0,57.5324,57.7114,57.5324,57.5523,290740.0
2019-05-22 10:20:00,57.89,58.01,57.86,58.01,117420.0,57.5424,57.6617,57.5126,57.6617,117420.0
2019-05-22 10:25:00,58.02,58.05,57.95,57.95,88080.0,57.6716,57.7014,57.602,57.602,88080.0
2019-05-22 10:30:00,57.98,57.98,57.85,57.85,48500.0,57.6318,57.6318,57.5026,57.5026,48500.0
2019-05-22 10:35:00,57.93,57.94,57.85,57.94,82960.0,57.5821,57.5921,57.5026,57.5921,82960.0
2019-05-22 10:40:00,57.94,57.99,57.9,57.97,59860.0,57.5921,57.6418,57.5523,57.6219,59860.0
2019-05-22 10:45:00,57.98,58.15,57.98,58.15,226060.0,57.6318,57.8008,57.6318,57.8008,226060.0
2019-05-22 10:50:00,58.14,58.19,58.05,58.09,40860.0,57.7909,57.8406,57.7014,57.7412,40860.0
2019-05-22 10:55:00,58.06,58.06,57.9,57.99,162800.0,57.7114,57.7114,57.5523,57.6418,162800.0
2019-05-22 11:00:00,57.98,57.98,57.92,57.94,83120.0,57.6318,57.6318,57.5722,57.5921,83120.0
2019-05-22 11:05:00,57.97,58.01,57.97,57.99,32000.0,57.6219,57.6617,57.6219,57.6418,32000.0
2019-05-22 11:10:00,57.97,58.02,57.96,58.01,33360.0,57.6219,57.6716,57.612,57.6617,33360.0
2019-05-22 11:15:00,58.04,58.08,58.02,58.04,177780.0,57.6915,57.7312,57.6716,57.6915,177780.0
2019-05-22 11:20:00,58.06,58.06,57.95,57.95,60160.0,57.7114,57.7114,57.602,57.602,60160.0
2019-05-22 11:25:00,57.96,58.09,57.96,58.09,74120.0,57.612,57.7412,57.612,57.7412,74120.0
2019-05-22 11:30:00,58.13,58.17,58.03,58.04,164400.0,57.7809,57.8207,57.6815,57.6915,164400.0
2019-05-22 11:35:00,58.03,58.03,57.95,57.95,44000.0,57.6815,57.6815,57.602,57.602,44000.0
2019-05-22 11:40:00,57.96,58.0,57.94,57.94,53580.0,57.612,57.6517,57.5921,57.5921,53580.0
2019-05-22 11:45:00,57.95,57.99,57.92,57.92,49260.0,57.602,57.6418,57.5722,57.5722,49260.0
2019-05-22 11:50:00,57.92,57.97,57.9,57.92,24000.0,57.5722,57.6219,57.5523,57.5722,24000.0
2019-05-22 11:55:00,57.94,57.99,57.93,57.98,32000.0,57.5921,57.6418,57.5821,57.6318,32000.0
2019-05-22 12:00:00,57.98,58.0,57.94,57.99,64480.0,57.6318,57.6517,57.5921,57.6418,64480.0
2019-05-22 12:05:00,57.98,57.99,57.95,57.96,28000.0,57.6318,57.6418,57.602,57.612,28000.0
2019-05-22 12:10:00,57.96,58.0,57.96,57.99,40000.0,57.612,57.6517,57.612,57.6418,40000.0
2019-05-22 12:15:00,57.99,58.07,57.99,58.07,29200.0,57.6418,57.7213,57.6418,57.7213,29200.0
2019-05-22 12:20:00,58.06,58.1,58.04,58.04,28000.0,57.7114,57.7511,57.6915,57.6915,28000.0
2019-05-22 12:25:00,58.03,58.03,58.0,58.0,30000.0,57.6815,57.6815,57.6517,57.6517,30000.0
2019-05-22 12:30:00,58.01,58.01,57.92,57.98,44500.0,57.6617,57.6617,57.5722,57.6318,44500.0
2019-05-22 12:35:00,57.96,57.96,57.91,57.93,22000.0,57.612,57.612,57.5623,57.5821,22000.0
2019-05-22 12:40:00,57.91,57.92,57.9,57.9,22000.0,57.5623,57.5722,57.5523,57.5523,22000.0
2019-05-22 12:45:00,57.91,57.92,57.83,57.89,56600.0,57.5623,57.5722,57.4827,57.5424,56600.0
2019-05-22 12:50:00,57.91,57.94,57.9,57.94,14000.0,57.5623,57.5921,57.5523,57.5921,14000.0
2019-05-22 12:55:00,57.95,57.96,57.94,57.94,28660.0,57.602,57.612,57.5921,57.5921,28660.0
2019-05-22 13:00:00,57.93,57.95,57.88,57.9,100000.0,57.5821,57.602,57.5324,57.5523,100000.0
2019-05-22 13:05:00,57.88,57.9,57.84,57.84,67680.0,57.5324,57.5523,57.4927,57.4927,67680.0
2019-05-22 13:10:00,57.83,57.84,57.78,57.79,358200.0,57.4827,57.4927,57.433,57.443,358200.0
2019-05-22 13:15:00,57.81,57.87,57.81,57.86,26040.0,57.4629,57.5225,57.4629,57.5126,26040.0
2019-05-22 13:20:00,57.85,57.86,57.78,57.79,58000.0,57.5026,57.5126,57.433,57.443,58000.0
2019-05-22 13:25:00,57.81,57.84,57.8,57.82,38000.0,57.4629,57.4927,57.4529,57.4728,38000.0
2019-05-22 13:30:00,57.81,57.82,57.76,57.79,63180.0,57.4629,57.4728,57.4132,57.443,63180.0
2019-05-22 13:35:00,57.8,57.84,57.8,57.83,12000.0,57.4529,57.4927,57.4529,57.4827,12000.0
2019-05-22 13:40:00,57.83,57.94,57.83,57.94,37600.0,57.4827,57.5921,57.4827,57.5921,37600.0
2019-05-22 13:45:00,57.95,57.99,57.88,57.99,50240.0,57.602,57.6418,57.5324,57.6418,50240.0
2019-05-22 13:50:00,57.96,58.06,57.95,58.06,68660.0,57.612,57.7114,57.602,57.7114,68660.0
2019-05-22 13:55:00,58.06,58.11,58.05,58.09,98800.0,57.7114,57.7611,57.7014,57.7412,98800.0
2019-05-22 14:00:00,58.07,58.07,57.97,57.97,46520.0,57.7213,57.7213,57.6219,57.6219,46520.0
2019-05-22 14:05:00,57.98,58.11,57.98,58.08,81540.0,57.6318,57.7611,57.6318,57.7312,81540.0
2019-05-22 14:10:00,58.08,58.09,57.99,58.01,49000.0,57.7312,57.7412,57.6418,57.6617,49000.0
2019-05-22 14:15:00,57.99,57.99,57.93,57.95,32880.0,57.6418,57.6418,57.5821,57.602,32880.0
2019-05-22 14:20:00,57.98,57.98,57.91,57.94,68260.0,57.6318,57.6318,57.5623,57.5921,68260.0
2019-05-22 14:25:00,57.93,57.93,57.88,57.88,42580.0,57.5821,57.5821,57.5324,57.5324,42580.0
2019-05-22 14:30:00,57.91,58.0,57.89,58.0,43920.0,57.5623,57.6517,57.5424,57.6517,43920.0
2019-05-22 14:35:00,57.99,58.05,57.99,58.01,30460.0,57.6418,57.7014,57.6418,57.6617,30460.0
2019-05-22 14:40:00,57.99,58.06,57.99,58.04,96520.0,57.6418,57.7114,57.6418,57.6915,96520.0
2019-05-22 14:45:00,58.05,58.12,58.05,58.08,76900.0,57.7014,57.771,57.7014,57.7312,76900.0
2019-05-22 14:50:00,58.1,58.1,58.04,58.04,22000.0,57.7511,57.7511,57.6915,57.6915,22000.0
2019-05-22 14:55:00,58.06,58.07,58.01,58.01,30000.0,57.7114,57.7213,57.6617,57.6617,30000.0
2019-05-22 15:00:00,58.02,58.06,57.9,57.9,120200.0,57.6716,57.7114,57.5523,57.5523,120200.0
2019-05-22 15:05:00,57.91,57.94,57.89,57.89,18000.0,57.5623,57.5921,57.5424,57.5424,18000.0
2019-05-22 15:10:00,57.89,57.91,57.88,57.89,30000.0,57.5424,57.5623,57.5324,57.5424,30000.0
2019-05-22 15:15:00,57.89,57.94,57.86,57.93,83100.0,57.5424,57.5921,57.5126,57.5821,83100.0
2019-05-22 15:20:00,57.92,57.92,57.87,57.87,24000.0,57.5722,57.5722,57.5225,57.5225,24000.0
2019-05-22 15:25:00,57.9,57.94,57.88,57.88,48000.0,57.5523,57.5921,57.5324,57.5324,48000.0
2019-05-22 15:30:00,57.88,57.9,57.85,57.88,81940.0,57.5324,57.5523,57.5026,57.5324,81940.0
2019-05-22 15:35:00,57.9,57.92,57.88,57.91,54480.0,57.5523,57.5722,57.5324,57.5623,54480.0
2019-05-22 15:40:00,57.9,57.93,57.88,57.93,62500.0,57.5523,57.5821,57.5324,57.5821,62500.0
2019-05-22 15:45:00,57.93,57.95,57.85,57.87,120460.0,57.5821,57.602,57.5026,57.5225,120460.0
2019-05-22 15:50:00,57.9,57.94,57.86,57.91,126000.0,57.5523,57.5921,57.5126,57.5623,126000.0
2019-05-22 15:55:00,57.92,57.92,57.77,57.79,792460.0,57.5722,57.5722,57.4231,57.443,792460.0
2019-05-23 09:30:00,57.38,57.43,57.21,57.43,797020.0,57.0354,57.0851,56.8665,57.0851,797020.0
2019-05-23 09:35:00,57.42,57.5,57.36,57.48,254500.0,57.0752,57.1547,57.0156,57.1348,254500.0
2019-05-23 09:40:00,57.47,57.48,57.21,57.23,388060.0,57.1249,57.1348,56.8665,56.8863,388060.0
2019-05-23 09:45:00,57.22,57.44,57.19,57.44,262400.0,56.8764,57.0951,56.8466,57.0951,262400.0
2019-05-23 09:50:00,57.36,57.45,57.26,57.35,272340.0,57.0156,57.105,56.9162,57.0056,272340.0
2019-05-23 09:55:00,57.38,57.46,57.33,57.4,190000.0,57.0354,57.115,56.9857,57.0553,190000.0
2019-05-23 10:00:00,57.44,57.49,57.4,57.46,126000.0,57.0951,57.1448,57.0553,57.115,126000.0
2019-05-23 10:05:00,57.38,57.39,57.24,57.24,213100.0,57.0354,57.0454,56.8963,56.8963,213100.0
2019-05-23 10:10:00,57.25,57.3,57.17,57.25,158960.0,56.9062,56.9559,56.8267,56.9062,158960.0
2019-05-23 10:15:00,57.26,57.26,57.07,57.08,95080.0,56.9162,56.9162,56.7273,56.7373,95080.0
2019-05-23 10:20:00,57.1,57.15,57.09,57.14,133860.0,56.7571,56.8068,56.7472,56.7969,133860.0
2019-05-23 10:25:00,57.15,57.25,57.05,57.22,235640.0,56.8068,56.9062,56.7074,56.8764,235640.0
2019-05-23 10:30:00,57.23,57.24,57.16,57.21,162780.0,56.8863,56.8963,56.8168,56.8665,162780.0
2019-05-23 10:35:00,57.23,57.28,57.2,57.28,54380.0,56.8863,56.936,56.8565,56.936,54380.0
2019-05-23 10:40:00,57.27,57.34,57.21,57.23,159700.0,56.9261,56.9957,56.8665,56.8863,159700.0
2019-05-23 10:45:00,57.19,57.31,57.19,57.3,39160.0,56.8466,56.9659,56.8466,56.9559,39160.0
2019-05-23 10:50:00,57.27,57.46,57.23,57.44,177080.0,56.9261,57.115,56.8863,57.0951,177080.0
2019-05-23 10:55:00,57.44,57.45,57.27,57.27,47780.0,57.0951,57.105,56.9261,56.9261,47780.0
2019-05-23 11:00:00,57.26,57.3,57.12,57.14,158020.0,56.9162,56.9559,56.777,56.7969,158020.0
2019-05-23 11:05:00,57.13,57.14,57.05,57.1,111220.0,56.7869,56.7969,56.7074,56.7571,111220.0
2019-05-23 11:10:00,57.09,57.1,56.99,57.01,178180.0,56.7472,56.7571,56.6478,56.6677,178180.0
2019-05-23 11:15:00,57.03,57.13,56.96,57.11,135020.0,56.6876,56.7869,56.618,56.7671,135020.0
2019-05-23 11:20:00,57.12,57.12,56.98,57.08,128780.0,56.777,56.777,56.6379,56.7373,128780.0
2019-05-23 11:25:00,57.08,57.19,57.06,57.08,158780.0,56.7373,56.8466,56.7174,56.7373,158780.0
2019-05-23 11:30:00,57.08,57.15,57.04,57.04,87520.0,56.7373,56.8068,56.6975,56.6975,87520.0
2019-05-23 11:35:00,57.06,57.1,57.01,57.1,67640.0,56.7174,56.7571,56.6677,56.7571,67640.0
2019-05-23 11:40:00,57.1,57.11,56.97,56.97,78000.0,56.7571,56.7671,56.6279,56.6279,78000.0
2019-05-23 11:45:00,57.0,57.03,56.98,57.03,54840.0,56.6577,56.6876,56.6379,56.6876,54840.0
2019-05-23 11:50:00,57.03,57.04,56.95,56.95,118400.0,56.6876,56.6975,56.608,56.608,118400.0
2019-05-23 11:55:00,56.94,56.98,56.8,56.83,204380.0,56.5981,56.6379,56.4589,56.4888,204380.0
2019-05-23 12:00:00,56.81,56.87,56.79,56.83,257440.0,56.4689,56.5285,56.449,56.4888,257440.0
2019-05-23 12:05:00,56.83,56.96,56.8,56.87,203080.0,56.4888,56.618,56.4589,56.5285,203080.0
2019-05-23 12:10:00,56.89,56.9,56.84,56.84,73620.0,56.5484,56.5583,56.4987,56.4987,73620.0
2019-05-23 12:15:00,56.86,56.86,56.72,56.72,308020.0,56.5186,56.5186,56.3794,56.3794,308020.0
2019-05-23 12:20:00,56.71,56.75,56.69,56.7,163460.0,56.3695,56.4092,56.3496,56.3595,163460.0
2019-05-23 12:25:00,56.7,56.87,56.7,56.87,112580.0,56.3595,56.5285,56.3595,56.5285,112580.0
2019-05-23 12:30:00,56.87,56.87,56.81,56.81,43000.0,56.5285,56.5285,56.4689,56.4689,43000.0
2019-05-23 12:35:00,56.82,56.83,56.74,56.79,114420.0,56.4788,56.4888,56.3993,56.449,114420.0
2019-05-23 12:40:00,56.78,56.85,56.77,56.81,75640.0,56.4391,56.5086,56.4291,56.4689,75640.0
2019-05-23 12:45:00,56.83,56.85,56.79,56.82,61900.0,56.4888,56.5086,56.449,56.4788,61900.0
2019-05-23 12:50:00,56.84,56.84,56.71,56.74,72200.0,56.4987,56.4987,56.3695,56.3993,72200.0
2019-05-23 12:55:00,56.74,56.79,56.71,56.73,78380.0,56.3993,56.449,56.3695,56.3894,78380.0
2019-05-23 13:00:00,56.71,56.79,56.66,56.78,111600.0,56.3695,56.449,56.3198,56.4391,111600.0
2019-05-23 13:05:00,56.79,56.89,56.79,56.88,76600.0,56.449,56.5484,56.449,56.5385,76600.0
2019-05-23 13:10:00,56.86,56.9,56.8,56.81,136480.0,56.5186,56.5583,56.4589,56.4689,136480.0
2019-05-23 13:15:00,56.82,56.86,56.79,56.86,117800.0,56.4788,56.5186,56.449,56.5186,117800.0
2019-05-23 13:20:00,56.86,56.86,56.79,56.86,85400.0,56.5186,56.5186,56.449,56.5186,85400.0
2019-05-23 13:25:00,56.86,57.0,56.86,56.95,98480.0,56.5186,56.6577,56.5186,56.608,98480.0
2019-05-23 13:30:00,56.93,56.97,56.9,56.94,49500.0,56.5882,56.6279,56.5583,56.5981,49500.0
2019-05-23 13:35:00,56.95,56.98,56.9,56.94,138200.0,56.608,56.6379,56.5583,56.5981,138200.0
2019-05-23 13:40:00,56.97,56.97,56.92,56.95,64420.0,56.6279,56.6279,56.5782,56.608,64420.0
2019-05-23 13:45:00,56.94,56.94,56.9,56.9,20000.0,56.5981,56.5981,56.5583,56.5583,20000.0
2019-05-23 13:50:00,56.85,56.86,56.82,56.82,34080.0,56.5086,56.5186,56.4788,56.4788,34080.0
2019-05-23 13:55:00,56.83,56.92,56.83,56.92,26520.0,56.4888,56.5782,56.4888,56.5782,26520.0
2019-05-23 14:00:00,56.89,56.94,56.86,56.86,71720.0,56.5484,56.5981,56.5186,56.5186,71720.0
2019-05-23 14:05:00,56.86,56.89,56.85,56.85,93400.0,56.5186,56.5484,56.5086,56.5086,93400.0
2019-05-23 14:10:00,56.85,56.88,56.82,56.88,65980.0,56.5086,56.5385,56.4788,56.5385,65980.0
2019-05-23 14:15:00,56.87,56.92,56.84,56.92,48040.0,56.5285,56.5782,56.4987,56.5782,48040.0
2019-05-23 14:20:00,56.92,56.98,56.89,56.95,29000.0,56.5782,56.6379,56.5484,56.608,29000.0
2019-05-23 14:25:00,56.97,56.97,56.86,56.86,233340.0,56.6279,56.6279,56.5186,56.5186,233340.0
2019-05-23 14:30:00,56.85,56.96,56.85,56.94,60000.0,56.5086,56.618,56.5086,56.5981,60000.0
2019-05-23 14:35:00,56.95,56.95,56.86,56.88,68000.0,56.608,56.608,56.5186,56.5385,68000.0
2019-05-23 14:40:00,56.91,56.91,56.83,56.84,58000.0,56.5683,56.5683,56.4888,56.4987,58000.0
2019-05-23 14:45:00,56.87,56.93,56.83,56.87,98000.0,56.5285,56.5882,56.4888,56.5285,98000.0
2019-05-23 14:50:00,56.9,56.91,56.86,56.87,30000.0,56.5583,56.5683,56.5186,56.5285,30000.0
2019-05-23 14:55:00,56.92,56.92,56.89,56.9,32000.0,56.5782,56.5782,56.5484,56.5583,32000.0
2019-05-23 15:00:00,56.88,56.88,56.81,56.85,66680.0,56.5385,56.5385,56.4689,56.5086,66680.0
2019-05-23 15:05:00,56.87,56.89,56.84,56.85,78060.0,56.5285,56.5484,56.4987,56.5086,78060.0
2019-05-23 15:10:00,56.91,56.92,56.85,56.92,49280.0,56.5683,56.5782,56.5086,56.5782,49280.0
2019-05-23 15:15:00,56.93,57.05,56.89,57.05,136400.0,56.5882,56.7074,56.5484,56.7074,136400.0
2019-05-23 15:20:00,57.04,57.19,57.04,57.13,247560.0,56.6975,56.8466,56.6975,56.7869,247560.0
2019-05-23 15:25:00,57.12,57.25,57.08,57.19,181620.0,56.777,56.9062,56.7373,56.8466,181620.0
2019-05-23 15:30:00,57.16,57.27,57.14,57.22,268380.0,56.8168,56.9261,56.7969,56.8764,268380.0
2019-05-23 15:35:00,57.21,57.27,57.16,57.16,126560.0,56.8665,56.9261,56.8168,56.8168,126560.0
2019-05-23 15:40:00,57.16,57.16,57.02,57.03,113760.0,56.8168,56.8168,56.6776,56.6876,113760.0
2019-05-23 15:45:00,57.06,57.16,57.0,57.08,253900.0,56.7174,56.8168,56.6577,56.7373,253900.0
2019-05-23 15:50:00,57.05,57.33,57.05,57.3,519360.0,56.7074,56.9857,56.7074,56.9559,519360.0
2019-05-23 15:55:00,57.31,57.36,57.23,57.25,797120.0,56.9659,57.0156,56.8863,56.9062,797120.0
2019-05-24 09:30:00,57.6,57.72,57.58,57.64,601620.0,57.2541,57.3734,57.2342,57.2939,601620.0
2019-05-24 09:35:00,57.67,57.71,57.51,57.57,153420.0,57.3237,57.3635,57.1647,57.2243,153420.0
2019-05-24 09:40:00,57.58,57.67,57.58,57.62,189480.0,57.2342,57.3237,57.2342,57.274,189480.0
2019-05-24 09:45:00,57.65,57.65,57.51,57.55,257580.0,57.3038,57.3038,57.1647,57.2044,257580.0
2019-05-24 09:50:00,57.58,57.63,57.48,57.49,128980.0,57.2342,57.2839,57.1348,57.1448,128980.0
2019-05-24 09:55:00,57.49,57.52,57.37,57.45,267640.0,57.1448,57.1746,57.0255,57.105,267640.0
2019-05-24 10:00:00,57.42,57.5,57.42,57.48,181500.0,57.0752,57.1547,57.0752,57.1348,181500.0
2019-05-24 10:05:00,57.46,57.48,57.38,57.39,152000.0,57.115,57.1348,57.0354,57.0454,152000.0
2019-05-24 10:10:00,57.38,57.45,57.36,57.42,90020.0,57.0354,57.105,57.0156,57.0752,90020.0
2019-05-24 10:15:00,57.42,57.51,57.42,57.49,92720.0,57.0752,57.1647,57.0752,57.1448,92720.0
2019-05-24 10:20:00,57.46,57.5,57.43,57.43,72720.0,57.115,57.1547,57.0851,57.0851,72720.0
2019-05-24 10:25:00,57.4,57.42,57.3,57.3,85760.0,57.0553,57.0752,56.9559,56.9559,85760.0
2019-05-24 10:30:00,57.33,57.37,57.3,57.34,107400.0,56.9857,57.0255,56.9559,56.9957,107400.0
2019-05-24 10:35:00,57.34,57.38,57.3,57.37,46960.0,56.9957,57.0354,56.9559,57.0255,46960.0
2019-05-24 10:40:00,57.36,57.37,57.3,57.35,104040.0,57.0156,57.0255,56.9559,57.0056,104040.0
2019-05-24 10:45:00,57.38,57.38,57.27,57.27,61220.0,57.0354,57.0354,56.9261,56.9261,61220.0
2019-05-24 10:50:00,57.27,57.27,57.16,57.19,64820.0,56.9261,56.9261,56.8168,56.8466,64820.0
2019-05-24 10:55:00,57.19,57.24,57.19,57.21,65620.0,56.8466,56.8963,56.8466,56.8665,65620.0
2019-05-24 11:00:00,57.23,57.3,57.23,57.27,52920.0,56.8863,56.9559,56.8863,56.9261,52920.0
2019-05-24 11:05:00,57.27,57.3,57.23,57.23,93420.0,56.9261,56.9559,56.8863,56.8863,93420.0
2019-05-24 11:10:00,57.26,57.26,57.17,57.22,186400.0,56.9162,56.9162,56.8267,56.8764,186400.0
2019-05-24 11:15:00,57.24,57.25,57.15,57.25,60900.0,56.8963,56.9062,56.8068,56.9062,60900.0
2019-05-24 11:20:00,57.26,57.36,57.25,57.34,150020.0,56.9162,57.0156,56.9062,56.9957,150020.0
2019-05-24 11:25:00,57.31,57.33,57.29,57.32,41200.0,56.9659,56.9857,56.946,56.9758,41200.0
2019-05-24 11:30:00,57.33,57.42,57.33,57.41,42880.0,56.9857,57.0752,56.9857,57.0653,42880.0
2019-05-24 11:35:00,57.41,57.44,57.38,57.41,82760.0,57.0653,57.0951,57.0354,57.0653,82760.0
2019-05-24 11:40:00,57.42,57.43,57.37,57.37,68680.0,57.0752,57.0851,57.0255,57.0255,68680.0
2019-05-24 11:45:00,57.42,57.46,57.38,57.45,80960.0,57.0752,57.115,57.0354,57.105,80960.0
2019-05-24 11:50:00,57.45,57.45,57.42,57.43,86460.0,57.105,57.105,57.0752,57.0851,86460.0
2019-05-24 11:55:00,57.42,57.49,57.38,57.4,113960.0,57.0752,57.1448,57.0354,57.0553,113960.0
2019-05-24 12:00:00,57.4,57.4,57.35,57.39,52000.0,57.0553,57.0553,57.0056,57.0454,52000.0
2019-05-24 12:05:00,57.4,57.4,57.36,57.39,78260.0,57.0553,57.0553,57.0156,57.0454,78260.0
2019-05-24 12:10:00,57.38,57.4,57.35,57.4,77900.0,57.0354,57.0553,57.0056,57.0553,77900.0
2019-05-24 12:15:00,57.4,57.42,57.3,57.37,36800.0,57.0553,57.0752,56.9559,57.0255,36800.0
2019-05-24 12:20:00,57.37,57.4,57.35,57.38,140360.0,57.0255,57.0553,57.0056,57.0354,140360.0
2019-05-24 12:25:00,57.37,57.41,57.37,57.4,105480.0,57.0255,57.0653,57.0255,57.0553,105480.0
2019-05-24 12:30:00,57.4,57.46,57.4,57.42,86060.0,57.0553,57.115,57.0553,57.0752,86060.0
2019-05-24 12:35:00,57.43,57.43,57.39,57.42,73160.0,57.0851,57.0851,57.0454,57.0752,73160.0
2019-05-24 12:40:00,57.4,57.45,57.38,57.41,63580.0,57.0553,57.105,57.0354,57.0653,63580.0
2019-05-24 12:45:00,57.43,57.43,57.37,57.38,34000.0,57.0851,57.0851,57.0255,57.0354,34000.0
2019-05-24 12:50:00,57.39,57.4,57.37,57.38,23000.0,57.0454,57.0553,57.0255,57.0354,23000.0
2019-05-24 12:55:00,57.41,57.41,57.37,57.4,52820.0,57.0653,57.0653,57.0255,57.0553,52820.0
2019-05-24 13:00:00,57.4,57.42,57.38,57.39,30060.0,57.0553,57.0752,57.0354,57.0454,30060.0
2019-05-24 13:05:00,57.35,57.39,57.35,57.37,20500.0,57.0056,57.0454,57.0056,57.0255,20500.0
2019-05-24 13:10:00,57.37,57.4,57.37,57.38,16000.0,57.0255,57.0553,57.0255,57.0354,16000.0
2019-05-24 13:15:00,57.38,57.45,57.38,57.44,42000.0,57.0354,57.105,57.0354,57.0951,42000.0
2019-05-24 13:20:00,57.43,57.46,57.38,57.4,34760.0,57.0851,57.115,57.0354,57.0553,34760.0
2019-05-24 13:25:00,57.4,57.4,57.36,57.36,35140.0,57.0553,57.0553,57.0156,57.0156,35140.0
2019-05-24 13:30:00,57.38,57.38,57.34,57.34,51080.0,57.0354,57.0354,56.9957,56.9957,51080.0
2019-05-24 13:35:00,57.34,57.36,57.32,57.36,34200.0,56.9957,57.0156,56.9758,57.0156,34200.0
2019-05-24 13:40:00,57.35,57.37,57.34,57.37,22020.0,57.0056,57.0255,56.9957,57.0255,22020.0
2019-05-24 13:45:00,57.37,57.39,57.37,57.38,14280.0,57.0255,57.0454,57.0255,57.0354,14280.0
2019-05-24 13:50:00,57.39,57.42,57.38,57.39,48740.0,57.0454,57.0752,57.0354,57.0454,48740.0
2019-05-24 13:55:00,57.38,57.38,57.3,57.31,89980.0,57.0354,57.0354,56.9559,56.9659,89980.0
2019-05-24 14:00:00,57.33,57.33,57.24,57.24,101640.0,56.9857,56.9857,56.8963,56.8963,101640.0
2019-05-24 14:05:00,57.2,57.22,57.18,57.22,68060.0,56.8565,56.8764,56.8366,56.8764,68060.0
2019-05-24 14:10:00,57.23,57.23,57.16,57.16,71640.0,56.8863,56.8863,56.8168,56.8168,71640.0
2019-05-24 14:15:00,57.15,57.19,57.13,57.18,67900.0,56.8068,56.8466,56.7869,56.8366,67900.0
2019-05-24 14:20:00,57.19,57.2,57.19,57.2,16000.0,56.8466,56.8565,56.8466,56.8565,16000.0
2019-05-24 14:25:00,57.2,57.22,57.17,57.17,30000.0,56.8565,56.8764,56.8267,56.8267,30000.0
2019-05-24 14:30:00,57.2,57.2,57.12,57.14,54720.0,56.8565,56.8565,56.777,56.7969,54720.0
2019-05-24 14:35:00,57.13,57.15,57.12,57.14,46000.0,56.7869,56.8068,56.777,56.7969,46000.0
2019-05-24 14:40:00,57.16,57.18,57.15,57.15,12600.0,56.8168,56.8366,56.8068,56.8068,12600.0
2019-05-24 14:45:00,57.17,57.22,57.1,57.1,110060.0,56.8267,56.8764,56.7571,56.7571,110060.0
2019-05-24 14:50:00,57.1,57.11,57.07,57.09,55900.0,56.7571,56.7671,56.7273,56.7472,55900.0
2019-05-24 14:55:00,57.09,57.16,57.08,57.16,35680.0,56.7472,56.8168,56.7373,56.8168,35680.0
2019-05-24 15:00:00,57.13,57.15,57.07,57.09,195860.0,56.7869,56.8068,56.7273,56.7472,195860.0
2019-05-24 15:05:00,57.1,57.1,57.04,57.06,75280.0,56.7571,56.7571,56.6975,56.7174,75280.0
2019-05-24 15:10:00,57.05,57.07,57.0,57.02,76540.0,56.7074,56.7273,56.6577,56.6776,76540.0
2019-05-24 15:15:00,57.0,57.03,56.98,56.99,105720.0,56.6577,56.6876,56.6379,56.6478,105720.0
2019-05-24 15:20:00,56.99,57.01,56.97,57.0,85200.0,56.6478,56.6677,56.6279,56.6577,85200.0
2019-05-24 15:25:00,56.99,57.06,56.99,57.06,63480.0,56.6478,56.7174,56.6478,56.7174,63480.0
2019-05-24 15:30:00,57.07,57.07,57.02,57.03,116320.0,56.7273,56.7273,56.6776,56.6876,116320.0
2019-05-24 15:35:00,57.03,57.03,56.97,57.0,91800.0,56.6876,56.6876,56.6279,56.6577,91800.0
2019-05-24 15:40:00,57.0,57.0,56.94,56.96,184520.0,56.6577,56.6577,56.5981,56.618,184520.0
2019-05-24 15:45:00,56.94,56.96,56.92,56.96,297720.0,56.5981,56.618,56.5782,56.618,297720.0
2019-05-24 15:50:00,56.96,56.99,56.85,56.88,470600.0,56.618,56.6478,56.5086,56.5385,470600.0
2019-05-24 15:55:00,56.87,56.96,56.84,56.96,830620.0,56.5285,56.618,56.4987,56.618,830620.0
2019-05-28 09:30:00,57.07,57.15,56.93,57.03,757280.0,56.7273,56.8068,56.5882,56.6876,757280.0
2019-05-28 09:35:00,57.11,57.27,57.01,57.24,273080.0,56.7671,56.9261,56.6677,56.8963,273080.0
2019-05-28 09:40:00,57.28,57.35,57.25,57.27,267660.0,56.936,57.0056,56.9062,56.9261,267660.0
2019-05-28 09:45:00,57.29,57.33,57.21,57.32,231400.0,56.946,56.9857,56.8665,56.9758,231400.0
2019-05-28 09:50:00,57.37,57.39,57.24,57.26,240160.0,57.0255,57.0454,56.8963,56.9162,240160.0
2019-05-28 09:55:00,57.27,57.35,57.19,57.35,293160.0,56.9261,57.0056,56.8466,57.0056,293160.0
2019-05-28 10:00:00,57.34,57.36,57.22,57.26,131500.0,56.9957,57.0156,56.8764,56.9162,131500.0
2019-05-28 10:05:00,57.26,57.37,57.26,57.29,168120.0,56.9162,57.0255,56.9162,56.946,168120.0
2019-05-28 10:10:00,57.29,57.35,57.26,57.34,173360.0,56.946,57.0056,56.9162,56.9957,173360.0
2019-05-28 10:15:00,57.34,57.35,57.22,57.24,170220.0,56.9957,57.0056,56.8764,56.8963,170220.0
2019-05-28 10:20:00,57.27,57.32,57.25,57.29,124280.0,56.9261,56.9758,56.9062,56.946,124280.0
2019-05-28 10:25:00,57.28,57.36,57.27,57.36,218440.0,56.936,57.0156,56.9261,57.0156,218440.0
2019-05-28 10:30:00,57.35,57.43,57.33,57.37,122980.0,57.0056,57.0851,56.9857,57.0255,122980.0
2019-05-28 10:35:00,57.36,57.41,57.33,57.41,209700.0,57.0156,57.0653,56.9857,57.0653,209700.0
2019-05-28 10:40:00,57.41,57.55,57.41,57.53,315880.0,57.0653,57.2044,57.0653,57.1845,315880.0
2019-05-28 10:45:00,57.51,57.51,57.44,57.46,162320.0,57.1647,57.1647,57.0951,57.115,162320.0
2019-05-28 10:50:00,57.47,57.47,57.39,57.43,56840.0,57.1249,57.1249,57.0454,57.0851,56840.0
2019-05-28 10:55:00,57.43,57.52,57.43,57.52,60020.0,57.0851,57.1746,57.0851,57.1746,60020.0
2019-05-28 11:00:00,57.51,57.65,57.51,57.62,93900.0,57.1647,57.3038,57.1647,57.274,93900.0
2019-05-28 11:05:00,57.63,57.67,57.63,57.65,59000.0,57.2839,57.3237,57.2839,57.3038,59000.0
2019-05-28 11:10:00,57.65,57.7,57.65,57.7,56680.0,57.3038,57.3535,57.3038,57.3535,56680.0
2019-05-28 11:15:00,57.7,57.7,57.66,57.68,49220.0,57.3535,57.3535,57.3138,57.3336,49220.0
2019-05-28 11:20:00,57.69,57.69,57.58,57.63,54160.0,57.3436,57.3436,57.2342,57.2839,54160.0
2019-05-28 11:25:00,57.62,57.64,57.49,57.49,82580.0,57.274,57.2939,57.1448,57.1448,82580.0
2019-05-28 11:30:00,57.5,57.52,57.46,57.5,82720.0,57.1547,57.1746,57.115,57.1547,82720.0
2019-05-28 11:35:00,57.46,57.58,57.46,57.57,58000.0,57.115,57.2342,57.115,57.2243,58000.0
2019-05-28 11:40:00,57.58,57.65,57.58,57.63,47800.0,57.2342,57.3038,57.2342,57.2839,47800.0
2019-05-28 11:45:00,57.62,57.73,57.61,57.69,130200.0,57.274,57.3833,57.2641,57.3436,130200.0
2019-05-28 11:50:00,57.65,57.65,57.59,57.62,52960.0,57.3038,57.3038,57.2442,57.274,52960.0
2019-05-28 11:55:00,57.65,57.75,57.63,57.7,243020.0,57.3038,57.4032,57.2839,57.3535,243020.0
2019-05-28 12:00:00,57.69,57.77,57.68,57.76,67720.0,57.3436,57.4231,57.3336,57.4132,67720.0
2019-05-28 12:05:00,57.75,57.79,57.74,57.76,72220.0,57.4032,57.443,57.3933,57.4132,72220.0
2019-05-28 12:10:00,57.74,57.8,57.72,57.74,111780.0,57.3933,57.4529,57.3734,57.3933,111780.0
2019-05-28 12:15:00,57.73,57.79,57.73,57.75,30000.0,57.3833,57.443,57.3833,57.4032,30000.0
2019-05-28 12:20:00,57.74,57.81,57.74,57.8,69600.0,57.3933,57.4629,57.3933,57.4529,69600.0
2019-05-28 12:25:00,57.82,57.82,57.76,57.78,22000.0,57.4728,57.4728,57.4132,57.433,22000.0
2019-05-28 12:30:00,57.79,57.8,57.74,57.78,56000.0,57.443,57.4529,57.3933,57.433,56000.0
2019-05-28 12:35:00,57.76,57.78,57.74,57.76,59080.0,57.4132,57.433,57.3933,57.4132,59080.0
2019-05-28 12:40:00,57.75,57.76,57.71,57.71,33180.0,57.4032,57.4132,57.3635,57.3635,33180.0
2019-05-28 12:45:00,57.71,57.73,57.68,57.72,20680.0,57.3635,57.3833,57.3336,57.3734,20680.0
2019-05-28 12:50:00,57.7,57.74,57.7,57.73,45960.0,57.3535,57.3933,57.3535,57.3833,45960.0
2019-05-28 12:55:00,57.71,57.71,57.67,57.68,20000.0,57.3635,57.3635,57.3237,57.3336,20000.0
2019-05-28 13:00:00,57.72,57.73,57.68,57.68,26000.0,57.3734,57.3833,57.3336,57.3336,26000.0
2019-05-28 13:05:00,57.69,57.69,57.65,57.65,53100.0,57.3436,57.3436,57.3038,57.3038,53100.0
2019-05-28 13:10:00,57.64,57.68,57.59,57.61,53660.0,57.2939,57.3336,57.2442,57.2641,53660.0
2019-05-28 13:15:00,57.6,57.61,57.54,57.54,55740.0,57.2541,57.2641,57.1945,57.1945,55740.0
2019-05-28 13:20:00,57.56,57.56,57.54,57.56,49400.0,57.2144,57.2144,57.1945,57.2144,49400.0
2019-05-28 13:25:00,57.52,57.53,57.45,57.47,29240.0,57.1746,57.1845,57.105,57.1249,29240.0
2019-05-28 13:30:00,57.48,57.48,57.44,57.45,92580.0,57.1348,57.1348,57.0951,57.105,92580.0
2019-05-28 13:35:00,57.43,57.45,57.41,57.42,59040.0,57.0851,57.105,57.0653,57.0752,59040.0
2019-05-28 13:40:00,57.47,57.51,57.47,57.48,73440.0,57.1249,57.1647,57.1249,57.1348,73440.0
2019-05-28 13:45:00,57.48,57.5,57.44,57.44,10000.0,57.1348,57.1547,57.0951,57.0951,10000.0
2019-05-28 13:50:00,57.43,57.46,57.39,57.39,26300.0,57.0851,57.115,57.0454,57.0454,26300.0
2019-05-28 13:55:00,57.4,57.47,57.4,57.44,30600.0,57.0553,57.1249,57.0553,57.0951,30600.0
2019-05-28 14:00:00,57.44,57.44,57.35,57.36,346280.0,57.0951,57.0951,57.0056,57.0156,346280.0
2019-05-28 14:05:00,57.34,57.36,57.3,57.33,53520.0,56.9957,57.0156,56.9559,56.9857,53520.0
2019-05-28 14:10:00,57.32,57.34,57.31,57.32,34000.0,56.9758,56.9957,56.9659,56.9758,34000.0
2019-05-28 14:15:00,57.34,57.41,57.34,57.41,43400.0,56.9957,57.0653,56.9957,57.0653,43400.0
2019-05-28 14:20:00,57.39,57.4,57.36,57.38,29800.0,57.0454,57.0553,57.0156,57.0354,29800.0
2019-05-28 14:25:00,57.37,57.39,57.32,57.32,56400.0,57.0255,57.0454,56.9758,56.9758,56400.0
2019-05-28 14:30:00,57.31,57.36,57.28,57.36,55460.0,56.9659,57.0156,56.936,57.0156,55460.0
2019-05-28 14:35:00,57.35,57.37,57.31,57.36,114000.0,57.0056,57.0255,56.9659,57.0156,114000.0
2019-05-28 14:40:00,57.31,57.33,57.23,57.24,100140.0,56.9659,56.9857,56.8863,56.8963,100140.0
2019-05-28 14:45:00,57.24,57.29,57.24,57.28,44600.0,56.8963,56.946,56.8963,56.936,44600.0
2019-05-28 14:50:00,57.25,57.25,57.2,57.2,41600.0,56.9062,56.9062,56.8565,56.8565,41600.0
2019-05-28 14:55:00,57.22,57.25,57.2,57.24,35020.0,56.8764,56.9062,56.8565,56.8963,35020.0
2019-05-28 15:00:00,57.22,57.22,57.16,57.16,90840.0,56.8764,56.8764,56.8168,56.8168,90840.0
2019-05-28 15:05:00,57.19,57.24,57.19,57.2,126860.0,56.8466,56.8963,56.8466,56.8565,126860.0
2019-05-28 15:10:00,57.19,57.19,57.14,57.18,66200.0,56.8466,56.8466,56.7969,56.8366,66200.0
2019-05-28 15:15:00,57.19,57.24,57.17,57.19,81220.0,56.8466,56.8963,56.8267,56.8466,81220.0
2019-05-28 15:20:00,57.2,57.22,57.16,57.19,62100.0,56.8565,56.8764,56.8168,56.8466,62100.0
2019-05-28 15:25:00,57.2,57.22,57.1,57.12,111260.0,56.8565,56.8764,56.7571,56.777,111260.0
2019-05-28 15:30:00,57.12,57.15,57.07,57.09,140340.0,56.777,56.8068,56.7273,56.7472,140340.0
2019-05-28 15:35:00,57.1,57.1,57.04,57.04,159920.0,56.7571,56.7571,56.6975,56.6975,159920.0
2019-05-28 15:40:00,57.04,57.04,56.96,56.99,167740.0,56.6975,56.6975,56.618,56.6478,167740.0
2019-05-28 15:45:00,56.97,57.06,56.95,57.0,183740.0,56.6279,56.7174,56.608,56.6577,183740.0
2019-05-28 15:50:00,57.02,57.05,57.02,57.04,127540.0,56.6776,56.7074,56.6776,56.6975,127540.0
2019-05-28 15:55:00,57.03,57.1,56.94,56.94,643280.0,56.6876,56.7571,56.5981,56.5981,643280.0
2019-05-29 09:30:00,56.66,56.75,56.58,56.58,571060.0,56.3198,56.4092,56.2403,56.2403,571060.0
2019-05-29 09:35:00,56.58,56.61,56.42,56.43,283620.0,56.2403,56.2701,56.0812,56.0912,283620.0
2019-05-29 09:40:00,56.44,56.58,56.35,56.49,507200.0,56.1011,56.2403,56.0116,56.1508,507200.0
2019-05-29 09:45:00,56.54,56.55,56.4,56.46,276620.0,56.2005,56.2104,56.0613,56.121,276620.0
2019-05-29 09:50:00,56.45,56.48,56.31,56.36,340260.0,56.111,56.1409,55.9719,56.0216,340260.0
2019-05-29 09:55:00,56.36,56.38,56.26,56.26,395680.0,56.0216,56.0415,55.9222,55.9222,395680.0
2019-05-29 10:00:00,56.25,56.3,56.16,56.26,286360.0,55.9122,55.9619,55.8228,55.9222,286360.0
2019-05-29 10:05:00,56.28,56.34,56.23,56.27,207260.0,55.9421,56.0017,55.8924,55.9321,207260.0
2019-05-29 10:10:00,56.27,56.3,56.18,56.29,328700.0,55.9321,55.9619,55.8427,55.952,328700.0
2019-05-29 10:15:00,56.29,56.31,56.25,56.25,334760.0,55.952,55.9719,55.9122,55.9122,334760.0
2019-05-29 10:20:00,56.28,56.29,56.2,56.21,483600.0,55.9421,55.952,55.8625,55.8725,483600.0
2019-05-29 10:25:00,56.2,56.3,56.19,56.29,226240.0,55.8625,55.9619,55.8526,55.952,226240.0
2019-05-29 10:30:00,56.29,56.3,56.22,56.24,394640.0,55.952,55.9619,55.8824,55.9023,394640.0
2019-05-29 10:35:00,56.23,56.23,56.16,56.19,286560.0,55.8924,55.8924,55.8228,55.8526,286560.0
2019-05-29 10:40:00,56.17,56.21,56.14,56.2,151040.0,55.8327,55.8725,55.8029,55.8625,151040.0
2019-05-29 10:45:00,56.19,56.25,56.17,56.17,247840.0,55.8526,55.9122,55.8327,55.8327,247840.0
2019-05-29 10:50:00,56.17,56.18,56.03,56.08,309760.0,55.8327,55.8427,55.6936,55.7433,309760.0
2019-05-29 10:55:00,56.07,56.12,56.04,56.04,84440.0,55.7333,55.783,55.7035,55.7035,84440.0
2019-05-29 11:00:00,56.03,56.06,55.97,56.01,373800.0,55.6936,55.7234,55.6339,55.6737,373800.0
2019-05-29 11:05:00,56.01,56.17,55.98,56.13,231080.0,55.6737,55.8327,55.6439,55.793,231080.0
2019-05-29 11:10:00,56.12,56.12,55.91,55.93,247720.0,55.783,55.783,55.5743,55.5942,247720.0
2019-05-29 11:15:00,55.95,55.96,55.91,55.94,140240.0,55.614,55.624,55.5743,55.6041,140240.0
2019-05-29 11:20:00,55.91,55.95,55.76,55.79,284620.0,55.5743,55.614,55.4252,55.455,284620.0
2019-05-29 11:25:00,55.77,55.82,55.75,55.76,339160.0,55.4351,55.4848,55.4152,55.4252,339160.0
2019-05-29 11:30:00,55.76,55.84,55.75,55.83,220200.0,55.4252,55.5047,55.4152,55.4948,220200.0
2019-05-29 11:35:00,55.84,55.86,55.78,55.8,273440.0,55.5047,55.5246,55.4451,55.4649,273440.0
2019-05-29 11:40:00,55.79,55.83,55.66,55.74,482740.0,55.455,55.4948,55.3258,55.4053,482740.0
2019-05-29 11:45:00,55.75,55.85,55.74,55.84,175860.0,55.4152,55.5146,55.4053,55.5047,175860.0
2019-05-29 11:50:00,55.84,55.89,55.73,55.73,50220.0,55.5047,55.5544,55.3954,55.3954,50220.0
2019-05-29 11:55:00,55.7,55.75,55.64,55.74,181840.0,55.3655,55.4152,55.3059,55.4053,181840.0
2019-05-29 12:00:00,55.74,55.79,55.7,55.78,411740.0,55.4053,55.455,55.3655,55.4451,411740.0
2019-05-29 12:05:00,55.8,55.83,55.75,55.82,161680.0,55.4649,55.4948,55.4152,55.4848,161680.0
2019-05-29 12:10:00,55.79,55.86,55.78,55.86,97100.0,55.455,55.5246,55.4451,55.5246,97100.0
2019-05-29 12:15:00,55.84,55.88,55.83,55.87,58460.0,55.5047,55.5445,55.4948,55.5345,58460.0
2019-05-29 12:20:00,55.84,55.84,55.76,55.78,88280.0,55.5047,55.5047,55.4252,55.4451,88280.0
2019-05-29 12:25:00,55.77,55.85,55.76,55.8,92200.0,55.4351,55.5146,55.4252,55.4649,92200.0
2019-05-29 12:30:00,55.8,55.8,55.73,55.75,216240.0,55.4649,55.4649,55.3954,55.4152,216240.0
2019-05-29 12:35:00,55.74,55.76,55.68,55.73,221960.0,55.4053,55.4252,55.3457,55.3954,221960.0
2019-05-29 12:40:00,55.73,55.76,55.67,55.75,226100.0,55.3954,55.4252,55.3357,55.4152,226100.0
2019-05-29 12:45:00,55.75,55.78,55.73,55.78,137420.0,55.4152,55.4451,55.3954,55.4451,137420.0
2019-05-29 12:50:00,55.79,55.79,55.68,55.7,159140.0,55.455,55.455,55.3457,55.3655,159140.0
2019-05-29 12:55:00,55.68,55.68,55.6,55.62,173380.0,55.3457,55.3457,55.2661,55.286,173380.0
2019-05-29 13:00:00,55.61,55.69,55.61,55.66,140740.0,55.2761,55.3556,55.2761,55.3258,140740.0
2019-05-29 13:05:00,55.68,55.86,55.66,55.86,313820.0,55.3457,55.5246,55.3258,55.5246,313820.0
2019-05-29 13:10:00,55.85,55.92,55.84,55.87,182540.0,55.5146,55.5842,55.5047,55.5345,182540.0
2019-05-29 13:15:00,55.86,55.87,55.78,55.83,172660.0,55.5246,55.5345,55.4451,55.4948,172660.0
2019-05-29 13:20:00,55.81,55.88,55.77,55.85,93860.0,55.4749,55.5445,55.4351,55.5146,93860.0
2019-05-29 13:25:00,55.85,55.89,55.77,55.83,97400.0,55.5146,55.5544,55.4351,55.4948,97400.0
2019-05-29 13:30:00,55.85,55.93,55.84,55.9,90420.0,55.5146,55.5942,55.5047,55.5643,90420.0
2019-05-29 13:35:00,55.9,55.97,55.88,55.97,95580.0,55.5643,55.6339,55.5445,55.6339,95580.0
2019-05-29 13:40:00,55.97,55.99,55.95,55.97,34180.0,55.6339,55.6538,55.614,55.6339,34180.0
2019-05-29 13:45:00,55.93,55.98,55.9,55.97,114620.0,55.5942,55.6439,55.5643,55.6339,114620.0
2019-05-29 13:50:00,55.98,56.03,55.93,55.93,145820.0,55.6439,55.6936,55.5942,55.5942,145820.0
2019-05-29 13:55:00,55.95,56.0,55.95,55.98,274800.0,55.614,55.6637,55.614,55.6439,274800.0
2019-05-29 14:00:00,55.98,56.03,55.98,56.01,107500.0,55.6439,55.6936,55.6439,55.6737,107500.0
2019-05-29 14:05:00,56.0,56.0,55.91,55.93,91380.0,55.6637,55.6637,55.5743,55.5942,91380.0
2019-05-29 14:10:00,55.92,55.94,55.9,55.91,78000.0,55.5842,55.6041,55.5643,55.5743,78000.0
2019-05-29 14:15:00,55.91,55.91,55.86,55.89,82660.0,55.5743,55.5743,55.5246,55.5544,82660.0
2019-05-29 14:20:00,55.88,55.93,55.88,55.93,72200.0,55.5445,55.5942,55.5445,55.5942,72200.0
2019-05-29 14:25:00,55.91,55.98,55.9,55.96,54000.0,55.5743,55.6439,55.5643,55.624,54000.0
2019-05-29 14:30:00,55.96,55.96,55.86,55.89,142000.0,55.624,55.624,55.5246,55.5544,142000.0
2019-05-29 14:35:00,55.88,55.88,55.75,55.77,129260.0,55.5445,55.5445,55.4152,55.4351,129260.0
2019-05-29 14:40:00,55.75,55.75,55.68,55.68,72060.0,55.4152,55.4152,55.3457,55.3457,72060.0
2019-05-29 14:45:00,55.69,55.75,55.69,55.73,117060.0,55.3556,55.4152,55.3556,55.3954,117060.0
2019-05-29 14:50:00,55.73,55.73,55.67,55.71,160880.0,55.3954,55.3954,55.3357,55.3755,160880.0
2019-05-29 14:55:00,55.7,55.8,55.67,55.8,104140.0,55.3655,55.4649,55.3357,55.4649,104140.0
2019-05-29 15:00:00,55.79,55.79,55.69,55.73,218640.0,55.455,55.455,55.3556,55.3954,218640.0
2019-05-29 15:05:00,55.71,55.77,55.69,55.75,131000.0,55.3755,55.4351,55.3556,55.4152,131000.0
2019-05-29 15:10:00,55.74,55.78,55.72,55.77,130000.0,55.4053,55.4451,55.3854,55.4351,130000.0
2019-05-29 15:15:00,55.78,55.8,55.72,55.8,137300.0,55.4451,55.4649,55.3854,55.4649,137300.0
2019-05-29 15:20:00,55.79,55.92,55.79,55.91,159920.0,55.455,55.5842,55.455,55.5743,159920.0
2019-05-29 15:25:00,55.92,55.93,55.89,55.89,138080.0,55.5842,55.5942,55.5544,55.5544,138080.0
2019-05-29 15:30:00,55.89,55.98,55.82,55.98,188520.0,55.5544,55.6439,55.4848,55.6439,188520.0
2019-05-29 15:35:00,56.02,56.08,56.0,56.08,248760.0,55.6836,55.7433,55.6637,55.7433,248760.0
2019-05-29 15:40:00,56.09,56.17,56.06,56.06,299000.0,55.7532,55.8327,55.7234,55.7234,299000.0
2019-05-29 15:45:00,56.07,56.07,55.96,55.99,488140.0,55.7333,55.7333,55.624,55.6538,488140.0
2019-05-29 15:50:00,55.98,55.98,55.88,55.92,519060.0,55.6439,55.6439,55.5445,55.5842,519060.0
2019-05-29 15:55:00,55.94,56.04,55.92,56.02,2066200.0,55.6041,55.7035,55.5842,55.6836,2066200.0
2019-05-30 09:30:00,56.07,56.17,55.93,56.11,742080.0,55.7333,55.8327,55.5942,55.7731,742080.0
2019-05-30 09:35:00,56.12,56.16,56.05,56.05,391600.0,55.783,55.8228,55.7134,55.7134,391600.0
2019-05-30 09:40:00,56.05,56.17,56.0,56.11,633300.0,55.7134,55.8327,55.6637,55.7731,633300.0
2019-05-30 09:45:00,56.12,56.19,56.09,56.15,453900.0,55.783,55.8526,55.7532,55.8128,453900.0
2019-05-30 09:50:00,56.15,56.3,56.15,56.28,254640.0,55.8128,55.9619,55.8128,55.9421,254640.0
2019-05-30 09:55:00,56.3,56.34,56.16,56.21,183480.0,55.9619,56.0017,55.8228,55.8725,183480.0
2019-05-30 10:00:00,56.23,56.3,56.23,56.27,140860.0,55.8924,55.9619,55.8924,55.9321,140860.0
2019-05-30 10:05:00,56.27,56.27,56.15,56.16,123360.0,55.9321,55.9321,55.8128,55.8228,123360.0
2019-05-30 10:10:00,56.16,56.22,56.15,56.16,74600.0,55.8228,55.8824,55.8128,55.8228,74600.0
2019-05-30 10:15:00,56.18,56.22,56.14,56.16,106260.0,55.8427,55.8824,55.8029,55.8228,106260.0
2019-05-30 10:20:00,56.18,56.2,56.13,56.14,58240.0,55.8427,55.8625,55.793,55.8029,58240.0
2019-05-30 10:25:00,56.14,56.2,56.14,56.15,81300.0,55.8029,55.8625,55.8029,55.8128,81300.0
2019-05-30 10:30:00,56.17,56.19,56.15,56.19,61220.0,55.8327,55.8526,55.8128,55.8526,61220.0
2019-05-30 10:35:00,56.18,56.24,56.18,56.2,191540.0,55.8427,55.9023,55.8427,55.8625,191540.0
2019-05-30 10:40:00,56.17,56.24,56.16,56.22,106420.0,55.8327,55.9023,55.8228,55.8824,106420.0
2019-05-30 10:45:00,56.22,56.26,56.2,56.23,174760.0,55.8824,55.9222,55.8625,55.8924,174760.0
2019-05-30 10:50:00,56.25,56.25,56.12,56.14,54340.0,55.9122,55.9122,55.783,55.8029,54340.0
2019-05-30 10:55:00,56.13,56.14,56.09,56.09,90880.0,55.793,55.8029,55.7532,55.7532,90880.0
2019-05-30 11:00:00,56.09,56.12,56.01,56.06,171820.0,55.7532,55.783,55.6737,55.7234,171820.0
2019-05-30 11:05:00,56.04,56.08,56.01,56.06,52000.0,55.7035,55.7433,55.6737,55.7234,52000.0
2019-05-30 11:10:00,56.08,56.12,56.06,56.12,119240.0,55.7433,55.783,55.7234,55.783,119240.0
2019-05-30 11:15:00,56.14,56.16,56.08,56.15,114960.0,55.8029,55.8228,55.7433,55.8128,114960.0
2019-05-30 11:20:00,56.13,56.14,56.04,56.04,42300.0,55.793,55.8029,55.7035,55.7035,42300.0
2019-05-30 11:25:00,56.03,56.11,56.01,56.06,69220.0,55.6936,55.7731,55.6737,55.7234,69220.0
2019-05-30 11:30:00,56.08,56.1,56.03,56.08,96000.0,55.7433,55.7631,55.6936,55.7433,96000.0
2019-05-30 11:35:00,56.08,56.13,56.08,56.09,59680.0,55.7433,55.793,55.7433,55.7532,59680.0
2019-05-30 11:40:00,56.11,56.14,56.04,56.04,71400.0,55.7731,55.8029,55.7035,55.7035,71400.0
2019-05-30 11:45:00,56.06,56.1,56.04,56.05,70000.0,55.7234,55.7631,55.7035,55.7134,70000.0
2019-05-30 11:50:00,56.06,56.07,55.95,55.99,174160.0,55.7234,55.7333,55.614,55.6538,174160.0
2019-05-30 11:55:00,55.98,56.04,55.97,56.0,64580.0,55.6439,55.7035,55.6339,55.6637,64580.0
2019-05-30 12:00:00,56.05,56.05,55.98,56.02,71060.0,55.7134,55.7134,55.6439,55.6836,71060.0
2019-05-30 12:05:00,56.02,56.03,55.92,55.92,125500.0,55.6836,55.6936,55.5842,55.5842,125500.0
2019-05-30 12:10:00,55.91,55.95,55.9,55.94,50000.0,55.5743,55.614,55.5643,55.6041,50000.0
2019-05-30 12:15:00,55.94,56.02,55.94,55.96,116000.0,55.6041,55.6836,55.6041,55.624,116000.0
2019-05-30 12:20:00,55.96,56.01,55.94,56.0,48900.0,55.624,55.6737,55.6041,55.6637,48900.0
2019-05-30 12:25:00,55.99,56.0,55.97,55.98,18000.0,55.6538,55.6637,55.6339,55.6439,18000.0
2019-05-30 12:30:00,55.96,55.98,55.94,55.95,31000.0,55.624,55.6439,55.6041,55.614,31000.0
2019-05-30 12:35:00,55.97,56.01,55.96,56.0,104440.0,55.6339,55.6737,55.624,55.6637,104440.0
2019-05-30 12:40:00,56.01,56.02,55.98,56.01,257840.0,55.6737,55.6836,55.6439,55.6737,257840.0
2019-05-30 12:45:00,56.01,56.01,55.96,56.0,90000.0,55.6737,55.6737,55.624,55.6637,90000.0
2019-05-30 12:50:00,56.0,56.02,55.94,55.96,124780.0,55.6637,55.6836,55.6041,55.624,124780.0
2019-05-30 12:55:00,55.99,56.02,55.98,56.02,18400.0,55.6538,55.6836,55.6439,55.6836,18400.0
2019-05-30 13:00:00,56.03,56.09,56.02,56.05,115960.0,55.6936,55.7532,55.6836,55.7134,115960.0
2019-05-30 13:05:00,56.05,56.07,56.04,56.06,49080.0,55.7134,55.7333,55.7035,55.7234,49080.0
2019-05-30 13:10:00,56.07,56.07,56.05,56.06,46200.0,55.7333,55.7333,55.7134,55.7234,46200.0
2019-05-30 13:15:00,56.06,56.08,56.0,56.01,80940.0,55.7234,55.7433,55.6637,55.6737,80940.0
2019-05-30 13:20:00,56.03,56.04,56.0,56.03,52500.0,55.6936,55.7035,55.6637,55.6936,52500.0
2019-05-30 13:25:00,55.97,56.0,55.97,55.99,10920.0,55.6339,55.6637,55.6339,55.6538,10920.0
2019-05-30 13:30:00,56.01,56.01,55.94,55.97,48000.0,55.6737,55.6737,55.6041,55.6339,48000.0
2019-05-30 13:35:00,55.96,55.96,55.88,55.96,75000.0,55.624,55.624,55.5445,55.624,75000.0
2019-05-30 13:40:00,55.94,55.96,55.9,55.91,54300.0,55.6041,55.624,55.5643,55.5743,54300.0
2019-05-30 13:45:00,55.92,55.98,55.91,55.93,61640.0,55.5842,55.6439,55.5743,55.5942,61640.0
2019-05-30 13:50:00,55.92,55.98,55.92,55.93,24000.0,55.5842,55.6439,55.5842,55.5942,24000.0
2019-05-30 13:55:00,55.92,55.99,55.92,55.98,44300.0,55.5842,55.6538,55.5842,55.6439,44300.0
2019-05-30 14:00:00,55.97,56.0,55.96,55.97,38200.0,55.6339,55.6637,55.624,55.6339,38200.0
2019-05-30 14:05:00,55.95,55.96,55.94,55.94,70220.0,55.614,55.624,55.6041,55.6041,70220.0
2019-05-30 14:10:00,55.97,55.99,55.93,55.93,66000.0,55.6339,55.6538,55.5942,55.5942,66000.0
2019-05-30 14:15:00,55.92,55.97,55.89,55.9,81280.0,55.5842,55.6339,55.5544,55.5643,81280.0
2019-05-30 14:20:00,55.9,55.92,55.83,55.84,251900.0,55.5643,55.5842,55.4948,55.5047,251900.0
2019-05-30 14:25:00,55.83,55.89,55.8,55.83,75000.0,55.4948,55.5544,55.4649,55.4948,75000.0
2019-05-30 14:30:00,55.82,55.84,55.8,55.83,43780.0,55.4848,55.5047,55.4649,55.4948,43780.0
2019-05-30 14:35:00,55.82,55.83,55.8,55.81,58000.0,55.4848,55.4948,55.4649,55.4749,58000.0
2019-05-30 14:40:00,55.81,55.87,55.81,55.83,47000.0,55.4749,55.5345,55.4749,55.4948,47000.0
2019-05-30 14:45:00,55.83,55.9,55.83,55.89,54400.0,55.4948,55.5643,55.4948,55.5544,54400.0
2019-05-30 14:50:00,55.89,55.91,55.85,55.91,55600.0,55.5544,55.5743,55.5146,55.5743,55600.0
2019-05-30 14:55:00,55.91,55.94,55.89,55.94,82480.0,55.5743,55.6041,55.5544,55.6041,82480.0
2019-05-30 15:00:00,55.94,55.94,55.9,55.91,48000.0,55.6041,55.6041,55.5643,55.5743,48000.0
2019-05-30 15:05:00,55.91,55.92,55.81,55.87,106880.0,55.5743,55.5842,55.4749,55.5345,106880.0
2019-05-30 15:10:00,55.86,55.92,55.86,55.9,43780.0,55.5246,55.5842,55.5246,55.5643,43780.0
2019-05-30 15:15:00,55.89,55.94,55.87,55.94,24000.0,55.5544,55.6041,55.5345,55.6041,24000.0
2019-05-30 15:20:00,55.95,55.95,55.92,55.95,34000.0,55.614,55.614,55.5842,55.614,34000.0
2019-05-30 15:25:00,55.96,56.03,55.92,56.03,101240.0,55.624,55.6936,55.5842,55.6936,101240.0
2019-05-30 15:30:00,56.01,56.01,55.95,55.99,184080.0,55.6737,55.6737,55.614,55.6538,184080.0
2019-05-30 15:35:00,55.98,56.1,55.97,56.08,125340.0,55.6439,55.7631,55.6339,55.7433,125340.0
2019-05-30 15:40:00,56.08,56.1,56.05,56.09,94700.0,55.7433,55.7631,55.7134,55.7532,94700.0
2019-05-30 15:45:00,56.08,56.14,56.07,56.1,67980.0,55.7433,55.8029,55.7333,55.7631,67980.0
2019-05-30 15:50:00,56.09,56.1,56.01,56.04,214460.0,55.7532,55.7631,55.6737,55.7035,214460.0
2019-05-30 15:55:00,56.07,56.09,56.0,56.06,575260.0,55.7333,55.7532,55.6637,55.7234,575260.0
2019-05-31 09:30:00,55.28,55.39,55.17,55.36,659060.0,54.9481,55.0574,54.8387,55.0276,659060.0
2019-05-31 09:35:00,55.34,55.46,55.3,55.46,340220.0,55.0077,55.127,54.9679,55.127,340220.0
2019-05-31 09:40:00,55.42,55.44,55.25,55.28,638400.0,55.0872,55.1071,54.9182,54.9481,638400.0
2019-05-31 09:45:00,55.26,55.34,55.24,55.32,212640.0,54.9282,55.0077,54.9083,54.9878,212640.0
2019-05-31 09:50:00,55.27,55.38,55.23,55.37,150160.0,54.9381,55.0475,54.8984,55.0375,150160.0
2019-05-31 09:55:00,55.38,55.52,55.35,55.52,149700.0,55.0475,55.1866,55.0176,55.1866,149700.0
2019-05-31 10:00:00,55.5,55.59,55.46,55.47,282380.0,55.1667,55.2562,55.127,55.1369,282380.0
2019-05-31 10:05:00,55.48,55.55,55.42,55.5,137400.0,55.1469,55.2164,55.0872,55.1667,137400.0
2019-05-31 10:10:00,55.52,55.52,55.41,55.45,82540.0,55.1866,55.1866,55.0773,55.117,82540.0
2019-05-31 10:15:00,55.47,55.51,55.44,55.44,88920.0,55.1369,55.1767,55.1071,55.1071,88920.0
2019-05-31 10:20:00,55.41,55.43,55.37,55.41,128260.0,55.0773,55.0972,55.0375,55.0773,128260.0
2019-05-31 10:25:00,55.4,55.51,55.38,55.49,245260.0,55.0673,55.1767,55.0475,55.1568,245260.0
2019-05-31 10:30:00,55.47,55.53,55.47,55.49,198360.0,55.1369,55.1966,55.1369,55.1568,198360.0
2019-05-31 10:35:00,55.47,55.52,55.47,55.49,181440.0,55.1369,55.1866,55.1369,55.1568,181440.0
2019-05-31 10:40:00,55.5,55.57,55.48,55.5,305580.0,55.1667,55.2363,55.1469,55.1667,305580.0
2019-05-31 10:45:00,55.51,55.64,55.49,55.64,221420.0,55.1767,55.3059,55.1568,55.3059,221420.0
2019-05-31 10:50:00,55.65,55.67,55.61,55.66,158040.0,55.3158,55.3357,55.2761,55.3258,158040.0
2019-05-31 10:55:00,55.67,55.67,55.56,55.6,52500.0,55.3357,55.3357,55.2264,55.2661,52500.0
2019-05-31 11:00:00,55.58,55.66,55.58,55.58,99020.0,55.2463,55.3258,55.2463,55.2463,99020.0
2019-05-31 11:05:00,55.59,55.64,55.56,55.59,133640.0,55.2562,55.3059,55.2264,55.2562,133640.0
2019-05-31 11:10:00,55.6,55.65,55.59,55.64,294980.0,55.2661,55.3158,55.2562,55.3059,294980.0
2019-05-31 11:15:00,55.64,55.66,55.6,55.63,165480.0,55.3059,55.3258,55.2661,55.296,165480.0
2019-05-31 11:20:00,55.63,55.66,55.61,55.61,70980.0,55.296,55.3258,55.2761,55.2761,70980.0
2019-05-31 11:25:00,55.62,55.62,55.58,55.59,74840.0,55.286,55.286,55.2463,55.2562,74840.0
2019-05-31 11:30:00,55.6,55.64,55.57,55.57,129720.0,55.2661,55.3059,55.2363,55.2363,129720.0
2019-05-31 11:35:00,55.57,55.59,55.43,55.48,72000.0,55.2363,55.2562,55.0972,55.1469,72000.0
2019-05-31 11:40:00,55.49,55.56,55.46,55.56,127220.0,55.1568,55.2264,55.127,55.2264,127220.0
2019-05-31 11:45:00,55.55,55.62,55.55,55.59,73040.0,55.2164,55.286,55.2164,55.2562,73040.0
2019-05-31 11:50:00,55.6,55.6,55.5,55.52,40000.0,55.2661,55.2661,55.1667,55.1866,40000.0
2019-05-31 11:55:00,55.51,55.53,55.46,55.52,82860.0,55.1767,55.1966,55.127,55.1866,82860.0
2019-05-31 12:00:00,55.52,55.53,55.48,55.49,73200.0,55.1866,55.1966,55.1469,55.1568,73200.0
2019-05-31 12:05:00,55.52,55.52,55.44,55.45,83240.0,55.1866,55.1866,55.1071,55.117,83240.0
2019-05-31 12:10:00,55.43,55.44,55.39,55.43,99340.0,55.0972,55.1071,55.0574,55.0972,99340.0
2019-05-31 12:15:00,55.44,55.49,55.41,55.47,155980.0,55.1071,55.1568,55.0773,55.1369,155980.0
2019-05-31 12:20:00,55.46,55.46,55.38,55.4,119520.0,55.127,55.127,55.0475,55.0673,119520.0
2019-05-31 12:25:00,55.39,55.46,55.39,55.44,121120.0,55.0574,55.127,55.0574,55.1071,121120.0
2019-05-31 12:30:00,55.44,55.46,55.41,55.43,110040.0,55.1071,55.127,55.0773,55.0972,110040.0
2019-05-31 12:35:00,55.45,55.48,55.38,55.38,152940.0,55.117,55.1469,55.0475,55.0475,152940.0
2019-05-31 12:40:00,55.39,55.42,55.34,55.36,153820.0,55.0574,55.0872,55.0077,55.0276,153820.0
2019-05-31 12:45:00,55.37,55.42,55.35,55.4,89760.0,55.0375,55.0872,55.0176,55.0673,89760.0
2019-05-31 12:50:00,55.41,55.45,55.39,55.41,48000.0,55.0773,55.117,55.0574,55.0773,48000.0
2019-05-31 12:55:00,55.42,55.48,55.38,55.48,101060.0,55.0872,55.1469,55.0475,55.1469,101060.0
2019-05-31 13:00:00,55.48,55.49,55.4,55.42,74580.0,55.1469,55.1568,55.0673,55.0872,74580.0
2019-05-31 13:05:00,55.42,55.47,55.39,55.47,244420.0,55.0872,55.1369,55.0574,55.1369,244420.0
2019-05-31 13:10:00,55.46,55.51,55.45,55.51,102780.0,55.127,55.1767,55.117,55.1767,102780.0
2019-05-31 13:15:00,55.51,55.51,55.43,55.43,76200.0,55.1767,55.1767,55.0972,55.0972,76200.0
2019-05-31 13:20:00,55.43,55.5,55.43,55.48,39320.0,55.0972,55.1667,55.0972,55.1469,39320.0
2019-05-31 13:25:00,55.48,55.52,55.45,55.52,38000.0,55.1469,55.1866,55.117,55.1866,38000.0
2019-05-31 13:30:00,55.49,55.59,55.49,55.59,58000.0,55.1568,55.2562,55.1568,55.2562,58000.0
2019-05-31 13:35:00,55.57,55.61,55.45,55.59,86520.0,55.2363,55.2761,55.117,55.2562,86520.0
2019-05-31 13:40:00,55.58,55.59,55.54,55.55,57640.0,55.2463,55.2562,55.2065,55.2164,57640.0
2019-05-31 13:45:00,55.55,55.61,55.55,55.6,43000.0,55.2164,55.2761,55.2164,55.2661,43000.0
2019-05-31 13:50:00,55.59,55.59,55.52,55.55,61880.0,55.2562,55.2562,55.1866,55.2164,61880.0
2019-05-31 13:55:00,55.56,55.61,55.56,55.6,81300.0,55.2264,55.2761,55.2264,55.2661,81300.0
2019-05-31 14:00:00,55.59,55.61,55.51,55.52,95900.0,55.2562,55.2761,55.1767,55.1866,95900.0
2019-05-31 14:05:00,55.51,55.54,55.5,55.51,114800.0,55.1767,55.2065,55.1667,55.1767,114800.0
2019-05-31 14:10:00,55.53,55.53,55.45,55.45,149800.0,55.1966,55.1966,55.117,55.117,149800.0
2019-05-31 14:15:00,55.45,55.48,55.38,55.4,273600.0,55.117,55.1469,55.0475,55.0673,273600.0
2019-05-31 14:20:00,55.41,55.48,55.39,55.44,127000.0,55.0773,55.1469,55.0574,55.1071,127000.0
2019-05-31 14:25:00,55.42,55.42,55.39,55.4,112460.0,55.0872,55.0872,55.0574,55.0673,112460.0
2019-05-31 14:30:00,55.39,55.42,55.37,55.38,95520.0,55.0574,55.0872,55.0375,55.0475,95520.0
2019-05-31 14:35:00,55.36,55.4,55.31,55.31,224900.0,55.0276,55.0673,54.9779,54.9779,224900.0
2019-05-31 14:40:00,55.31,55.39,55.29,55.39,276740.0,54.9779,55.0574,54.958,55.0574,276740.0
2019-05-31 14:45:00,55.41,55.44,55.35,55.37,140740.0,55.0773,55.1071,55.0176,55.0375,140740.0
2019-05-31 14:50:00,55.39,55.47,55.38,55.46,87200.0,55.0574,55.1369,55.0475,55.127,87200.0
2019-05-31 14:55:00,55.45,55.46,55.42,55.46,70480.0,55.117,55.127,55.0872,55.127,70480.0
2019-05-31 15:00:00,55.46,55.46,55.38,55.39,176700.0,55.127,55.127,55.0475,55.0574,176700.0
2019-05-31 15:05:00,55.4,55.42,55.35,55.4,259540.0,55.0673,55.0872,55.0176,55.0673,259540.0
2019-05-31 15:10:00,55.4,55.46,55.38,55.45,148240.0,55.0673,55.127,55.0475,55.117,148240.0
2019-05-31 15:15:00,55.45,55.46,55.38,55.41,192720.0,55.117,55.127,55.0475,55.0773,192720.0
2019-05-31 15:20:00,55.41,55.42,55.36,55.39,189820.0,55.0773,55.0872,55.0276,55.0574,189820.0
2019-05-31 15:25:00,55.39,55.44,55.36,55.43,227900.0,55.0574,55.1071,55.0276,55.0972,227900.0
2019-05-31 15:30:00,55.42,55.46,55.4,55.44,239400.0,55.0872,55.127,55.0673,55.1071,239400.0
2019-05-31 15:35:00,55.45,55.46,55.29,55.32,349260.0,55.117,55.127,54.958,54.9878,349260.0
2019-05-31 15:40:00,55.34,55.38,55.31,55.35,262540.0,55.0077,55.0475,54.9779,55.0176,262540.0
2019-05-31 15:45:00,55.35,55.38,55.33,55.37,385520.0,55.0176,55.0475,54.9978,55.0375,385520.0
2019-05-31 15:50:00,55.37,55.42,55.36,55.38,651980.0,55.0375,55.0872,55.0276,55.0475,651980.0
2019-05-31 15:55:00,55.38,55.4,55.31,55.32,1749000.0,55.0475,55.0673,54.9779,54.9878,1749000.0
2019-06-03 09:30:00,53.35,53.35,52.68,52.86,4425720.0,53.0296,53.0296,52.3637,52.5426,4425720.0
2019-06-03 09:35:00,52.86,52.92,52.66,52.69,2074980.0,52.5426,52.6022,52.3438,52.3736,2074980.0
2019-06-03 09:40:00,52.68,52.73,52.15,52.21,2283780.0,52.3637,52.4134,51.8369,51.8965,2283780.0
2019-06-03 09:45:00,52.22,52.24,51.61,51.79,3051380.0,51.9064,51.9263,51.3001,51.479,3051380.0
2019-06-03 09:50:00,51.79,52.16,51.79,51.9,1889100.0,51.479,51.8468,51.479,51.5884,1889100.0
2019-06-03 09:55:00,51.9,52.0,51.71,51.77,684900.0,51.5884,51.6878,51.3995,51.4591,684900.0
2019-06-03 10:00:00,51.74,51.91,51.6,51.72,1049620.0,51.4293,51.5983,51.2902,51.4094,1049620.0
2019-06-03 10:05:00,51.73,51.82,51.67,51.75,860740.0,51.4194,51.5088,51.3597,51.4393,860740.0
2019-06-03 10:10:00,51.75,51.91,51.7,51.88,839740.0,51.4393,51.5983,51.3896,51.5685,839740.0
2019-06-03 10:15:00,51.88,51.93,51.7,51.83,701200.0,51.5685,51.6182,51.3896,51.5188,701200.0
2019-06-03 10:20:00,51.83,51.91,51.75,51.87,725400.0,51.5188,51.5983,51.4393,51.5585,725400.0
2019-06-03 10:25:00,51.89,52.24,51.88,52.17,876840.0,51.5784,51.9263,51.5685,51.8567,876840.0
2019-06-03 10:30:00,52.17,52.27,52.15,52.16,848320.0,51.8567,51.9561,51.8369,51.8468,848320.0
2019-06-03 10:35:00,52.14,52.15,52.01,52.14,497380.0,51.8269,51.8369,51.6977,51.8269,497380.0
2019-06-03 10:40:00,52.16,52.17,51.85,51.89,581040.0,51.8468,51.8567,51.5387,51.5784,581040.0
2019-06-03 10:45:00,51.88,51.9,51.71,51.79,458560.0,51.5685,51.5884,51.3995,51.479,458560.0
2019-06-03 10:50:00,51.78,51.87,51.74,51.81,317080.0,51.4691,51.5585,51.4293,51.4989,317080.0
2019-06-03 10:55:00,51.82,51.92,51.79,51.89,257800.0,51.5088,51.6082,51.479,51.5784,257800.0
2019-06-03 11:00:00,51.91,51.97,51.86,51.89,329380.0,51.5983,51.6579,51.5486,51.5784,329380.0
2019-06-03 11:05:00,51.9,51.92,51.83,51.87,577220.0,51.5884,51.6082,51.5188,51.5585,577220.0
2019-06-03 11:10:00,51.88,51.91,51.83,51.87,482580.0,51.5685,51.5983,51.5188,51.5585,482580.0
2019-06-03 11:15:00,51.87,51.97,51.87,51.93,334300.0,51.5585,51.6579,51.5585,51.6182,334300.0
2019-06-03 11:20:00,51.94,52.05,51.92,52.0,557500.0,51.6281,51.7375,51.6082,51.6878,557500.0
2019-06-03 11:25:00,52.0,52.12,51.94,52.11,464560.0,51.6878,51.807,51.6281,51.7971,464560.0
2019-06-03 11:30:00,52.09,52.28,52.09,52.22,517800.0,51.7772,51.9661,51.7772,51.9064,517800.0
2019-06-03 11:35:00,52.22,52.25,52.18,52.25,781860.0,51.9064,51.9363,51.8667,51.9363,781860.0
2019-06-03 11:40:00,52.22,52.24,52.05,52.18,469720.0,51.9064,51.9263,51.7375,51.8667,469720.0
2019-06-03 11:45:00,52.17,52.23,52.15,52.17,294260.0,51.8567,51.9164,51.8369,51.8567,294260.0
2019-06-03 11:50:00,52.18,52.3,52.15,52.21,449500.0,51.8667,51.986,51.8369,51.8965,449500.0
2019-06-03 11:55:00,52.23,52.23,52.09,52.15,494560.0,51.9164,51.9164,51.7772,51.8369,494560.0
2019-06-03 12:00:00,52.15,52.21,52.04,52.04,358260.0,51.8369,51.8965,51.7275,51.7275,358260.0
2019-06-03 12:05:00,52.04,52.05,51.83,51.91,732860.0,51.7275,51.7375,51.5188,51.5983,732860.0
2019-06-03 12:10:00,51.89,52.03,51.87,51.98,359940.0,51.5784,51.7176,51.5585,51.6679,359940.0
2019-06-03 12:15:00,51.95,52.02,51.91,51.93,695300.0,51.6381,51.7076,51.5983,51.6182,695300.0
2019-06-03 12:20:00,51.93,51.93,51.77,51.77,451940.0,51.6182,51.6182,51.4591,51.4591,451940.0
2019-06-03 12:25:00,51.77,51.82,51.64,51.65,506660.0,51.4591,51.5088,51.3299,51.3399,506660.0
2019-06-03 12:30:00,51.65,51.77,51.58,51.58,446860.0,51.3399,51.4591,51.2703,51.2703,446860.0
2019-06-03 12:35:00,51.59,51.71,51.45,51.63,1126200.0,51.2802,51.3995,51.1411,51.32,1126200.0
2019-06-03 12:40:00,51.61,51.64,51.46,51.51,334760.0,51.3001,51.3299,51.151,51.2007,334760.0
2019-06-03 12:45:00,51.48,51.69,51.48,51.66,310180.0,51.1709,51.3796,51.1709,51.3498,310180.0
2019-06-03 12:50:00,51.65,51.67,51.56,51.57,340380.0,51.3399,51.3597,51.2504,51.2603,340380.0
2019-06-03 12:55:00,51.58,51.6,51.47,51.48,293420.0,51.2703,51.2902,51.1609,51.1709,293420.0
2019-06-03 13:00:00,51.46,51.49,51.35,51.39,524880.0,51.151,51.1808,51.0417,51.0814,524880.0
2019-06-03 13:05:00,51.39,51.57,51.36,51.57,524080.0,51.0814,51.2603,51.0516,51.2603,524080.0
2019-06-03 13:10:00,51.55,51.57,51.46,51.52,320660.0,51.2405,51.2603,51.151,51.2106,320660.0
2019-06-03 13:15:00,51.51,51.52,51.42,51.42,351740.0,51.2007,51.2106,51.1112,51.1112,351740.0
2019-06-03 13:20:00,51.43,51.49,51.38,51.47,436740.0,51.1212,51.1808,51.0715,51.1609,436740.0
2019-06-03 13:25:00,51.51,51.8,51.49,51.58,614460.0,51.2007,51.489,51.1808,51.2703,614460.0
2019-06-03 13:30:00,51.57,51.58,51.4,51.46,376600.0,51.2603,51.2703,51.0914,51.151,376600.0
2019-06-03 13:35:00,51.43,51.49,51.37,51.42,712820.0,51.1212,51.1808,51.0615,51.1112,712820.0
2019-06-03 13:40:00,51.42,51.52,51.41,51.45,218600.0,51.1112,51.2106,51.1013,51.1411,218600.0
2019-06-03 13:45:00,51.44,51.52,51.4,51.42,228480.0,51.1311,51.2106,51.0914,51.1112,228480.0
2019-06-03 13:50:00,51.43,51.5,51.42,51.42,159820.0,51.1212,51.1908,51.1112,51.1112,159820.0
2019-06-03 13:55:00,51.42,51.64,51.4,51.61,404780.0,51.1112,51.3299,51.0914,51.3001,404780.0
2019-06-03 14:00:00,51.64,51.77,51.6,51.73,414040.0,51.3299,51.4591,51.2902,51.4194,414040.0
2019-06-03 14:05:00,51.72,51.82,51.69,51.82,335760.0,51.4094,51.5088,51.3796,51.5088,335760.0
2019-06-03 14:10:00,51.84,51.87,51.69,51.73,249080.0,51.5287,51.5585,51.3796,51.4194,249080.0
2019-06-03 14:15:00,51.71,51.78,51.7,51.73,171240.0,51.3995,51.4691,51.3896,51.4194,171240.0
2019-06-03 14:20:00,51.73,51.83,51.71,51.75,291700.0,51.4194,51.5188,51.3995,51.4393,291700.0
2019-06-03 14:25:00,51.74,51.81,51.71,51.73,264980.0,51.4293,51.4989,51.3995,51.4194,264980.0
2019-06-03 14:30:00,51.76,51.8,51.65,51.65,179900.0,51.4492,51.489,51.3399,51.3399,179900.0
2019-06-03 14:35:00,51.66,51.67,51.59,51.64,269360.0,51.3498,51.3597,51.2802,51.3299,269360.0
2019-06-03 14:40:00,51.63,51.66,51.58,51.6,178760.0,51.32,51.3498,51.2703,51.2902,178760.0
2019-06-03 14:45:00,51.64,51.71,51.63,51.63,340340.0,51.3299,51.3995,51.32,51.32,340340.0
2019-06-03 14:50:00,51.6,51.67,51.6,51.63,322980.0,51.2902,51.3597,51.2902,51.32,322980.0
2019-06-03 14:55:00,51.66,51.69,51.59,51.66,253700.0,51.3498,51.3796,51.2802,51.3498,253700.0
2019-06-03 15:00:00,51.66,51.7,51.56,51.58,450720.0,51.3498,51.3896,51.2504,51.2703,450720.0
2019-06-03 15:05:00,51.58,51.71,51.57,51.63,460020.0,51.2703,51.3995,51.2603,51.32,460020.0
2019-06-03 15:10:00,51.61,51.73,51.56,51.72,461460.0,51.3001,51.4194,51.2504,51.4094,461460.0
2019-06-03 15:15:00,51.71,51.78,51.68,51.78,680300.0,51.3995,51.4691,51.3697,51.4691,680300.0
2019-06-03 15:20:00,51.79,51.9,51.75,51.81,360000.0,51.479,51.5884,51.4393,51.4989,360000.0
2019-06-03 15:25:00,51.8,51.82,51.63,51.74,304040.0,51.489,51.5088,51.32,51.4293,304040.0
2019-06-03 15:30:00,51.73,51.74,51.62,51.65,525600.0,51.4194,51.4293,51.31,51.3399,525600.0
2019-06-03 15:35:00,51.65,51.67,51.51,51.54,589320.0,51.3399,51.3597,51.2007,51.2305,589320.0
2019-06-03 15:40:00,51.56,51.6,51.45,51.56,419800.0,51.2504,51.2902,51.1411,51.2504,419800.0
2019-06-03 15:45:00,51.58,51.65,51.55,51.61,657360.0,51.2703,51.3399,51.2405,51.3001,657360.0
2019-06-03 15:50:00,51.62,51.69,51.58,51.68,812040.0,51.31,51.3796,51.2703,51.3697,812040.0
2019-06-03 15:55:00,51.69,52.03,51.69,51.95,3885500.0,51.3796,51.7176,51.3796,51.6381,3885500.0
2019-06-04 09:30:00,52.22,52.33,52.07,52.21,2757860.0,51.9064,52.0158,51.7573,51.8965,2757860.0
2019-06-04 09:35:00,52.21,52.3,52.05,52.08,1870980.0,51.8965,51.986,51.7375,51.7673,1870980.0
2019-06-04 09:40:00,52.08,52.2,51.89,52.1,1684340.0,51.7673,51.8866,51.5784,51.7872,1684340.0
2019-06-04 09:45:00,52.08,52.21,51.86,51.86,1053640.0,51.7673,51.8965,51.5486,51.5486,1053640.0
2019-06-04 09:50:00,51.87,52.04,51.8,52.0,869820.0,51.5585,51.7275,51.489,51.6878,869820.0
2019-06-04 09:55:00,52.01,52.19,51.95,52.02,903180.0,51.6977,51.8766,51.6381,51.7076,903180.0
2019-06-04 10:00:00,52.01,52.02,51.85,51.9,928880.0,51.6977,51.7076,51.5387,51.5884,928880.0
2019-06-04 10:05:00,51.94,52.01,51.84,51.92,459200.0,51.6281,51.6977,51.5287,51.6082,459200.0
2019-06-04 10:10:00,51.94,52.15,51.91,52.13,914840.0,51.6281,51.8369,51.5983,51.817,914840.0
2019-06-04 10:15:00,52.15,52.17,52.04,52.12,515120.0,51.8369,51.8567,51.7275,51.807,515120.0
2019-06-04 10:20:00,52.11,52.26,52.1,52.26,309500.0,51.7971,51.9462,51.7872,51.9462,309500.0
2019-06-04 10:25:00,52.26,52.41,52.24,52.3,400900.0,51.9462,52.0953,51.9263,51.986,400900.0
2019-06-04 10:30:00,52.3,52.37,52.26,52.29,190700.0,51.986,52.0555,51.9462,51.976,190700.0
2019-06-04 10:35:00,52.3,52.32,52.19,52.24,508860.0,51.986,52.0058,51.8766,51.9263,508860.0
2019-06-04 10:40:00,52.24,52.26,52.15,52.17,171520.0,51.9263,51.9462,51.8369,51.8567,171520.0
2019-06-04 10:45:00,52.17,52.17,52.06,52.12,526220.0,51.8567,51.8567,51.7474,51.807,526220.0
2019-06-04 10:50:00,52.15,52.28,52.14,52.17,459120.0,51.8369,51.9661,51.8269,51.8567,459120.0
2019-06-04 10:55:00,52.17,52.19,52.1,52.17,264560.0,51.8567,51.8766,51.7872,51.8567,264560.0
2019-06-04 11:00:00,52.18,52.3,52.13,52.28,505920.0,51.8667,51.986,51.817,51.9661,505920.0
2019-06-04 11:05:00,52.28,52.34,52.22,52.32,320340.0,51.9661,52.0257,51.9064,52.0058,320340.0
2019-06-04 11:10:00,52.32,52.45,52.32,52.4,186400.0,52.0058,52.1351,52.0058,52.0854,186400.0
2019-06-04 11:15:00,52.41,52.46,52.36,52.46,279840.0,52.0953,52.145,52.0456,52.145,279840.0
2019-06-04 11:20:00,52.48,52.52,52.45,52.5,483600.0,52.1649,52.2046,52.1351,52.1848,483600.0
2019-06-04 11:25:00,52.49,52.66,52.44,52.63,652500.0,52.1748,52.3438,52.1251,52.314,652500.0
2019-06-04 11:30:00,52.63,52.66,52.57,52.66,368100.0,52.314,52.3438,52.2543,52.3438,368100.0
2019-06-04 11:35:00,52.66,52.69,52.64,52.67,365640.0,52.3438,52.3736,52.3239,52.3537,365640.0
2019-06-04 11:40:00,52.68,52.8,52.67,52.78,485620.0,52.3637,52.483,52.3537,52.4631,485620.0
2019-06-04 11:45:00,52.79,52.89,52.75,52.88,211440.0,52.473,52.5724,52.4333,52.5625,211440.0
2019-06-04 11:50:00,52.89,52.91,52.77,52.81,419820.0,52.5724,52.5923,52.4531,52.4929,419820.0
2019-06-04 11:55:00,52.81,52.92,52.81,52.88,314340.0,52.4929,52.6022,52.4929,52.5625,314340.0
2019-06-04 12:00:00,52.89,52.92,52.68,52.69,433720.0,52.5724,52.6022,52.3637,52.3736,433720.0
2019-06-04 12:05:00,52.69,52.69,52.59,52.61,246740.0,52.3736,52.3736,52.2742,52.2941,246740.0
2019-06-04 12:10:00,52.62,52.62,52.53,52.53,282100.0,52.304,52.304,52.2146,52.2146,282100.0
2019-06-04 12:15:00,52.54,52.56,52.49,52.54,317180.0,52.2245,52.2444,52.1748,52.2245,317180.0
2019-06-04 12:20:00,52.54,52.59,52.52,52.59,204120.0,52.2245,52.2742,52.2046,52.2742,204120.0
2019-06-04 12:25:00,52.58,52.59,52.52,52.57,127420.0,52.2643,52.2742,52.2046,52.2543,127420.0
2019-06-04 12:30:00,52.58,52.6,52.46,52.49,211720.0,52.2643,52.2842,52.145,52.1748,211720.0
2019-06-04 12:35:00,52.5,52.53,52.47,52.5,129960.0,52.1848,52.2146,52.1549,52.1848,129960.0
2019-06-04 12:40:00,52.49,52.58,52.49,52.58,94340.0,52.1748,52.2643,52.1748,52.2643,94340.0
2019-06-04 12:45:00,52.56,52.6,52.56,52.59,179540.0,52.2444,52.2842,52.2444,52.2742,179540.0
2019-06-04 12:50:00,52.6,52.65,52.56,52.65,141520.0,52.2842,52.3339,52.2444,52.3339,141520.0
2019-06-04 12:55:00,52.67,52.7,52.62,52.66,192200.0,52.3537,52.3836,52.304,52.3438,192200.0
2019-06-04 13:00:00,52.67,52.7,52.65,52.66,123560.0,52.3537,52.3836,52.3339,52.3438,123560.0
2019-06-04 13:05:00,52.68,52.71,52.67,52.69,152300.0,52.3637,52.3935,52.3537,52.3736,152300.0
2019-06-04 13:10:00,52.7,52.7,52.58,52.62,327840.0,52.3836,52.3836,52.2643,52.304,327840.0
2019-06-04 13:15:00,52.63,52.63,52.55,52.61,205020.0,52.314,52.314,52.2345,52.2941,205020.0
2019-06-04 13:20:00,52.61,52.64,52.55,52.61,52000.0,52.2941,52.3239,52.2345,52.2941,52000.0
2019-06-04 13:25:00,52.63,52.75,52.63,52.75,208220.0,52.314,52.4333,52.314,52.4333,208220.0
2019-06-04 13:30:00,52.75,52.83,52.74,52.83,142720.0,52.4333,52.5128,52.4233,52.5128,142720.0
2019-06-04 13:35:00,52.81,52.83,52.73,52.73,121280.0,52.4929,52.5128,52.4134,52.4134,121280.0
2019-06-04 13:40:00,52.71,52.71,52.64,52.65,208780.0,52.3935,52.3935,52.3239,52.3339,208780.0
2019-06-04 13:45:00,52.65,52.65,52.62,52.63,235240.0,52.3339,52.3339,52.304,52.314,235240.0
2019-06-04 13:50:00,52.63,52.68,52.59,52.65,112180.0,52.314,52.3637,52.2742,52.3339,112180.0
2019-06-04 13:55:00,52.65,52.81,52.65,52.79,192060.0,52.3339,52.4929,52.3339,52.473,192060.0
2019-06-04 14:00:00,52.77,52.83,52.75,52.8,177300.0,52.4531,52.5128,52.4333,52.483,177300.0
2019-06-04 14:05:00,52.79,52.79,52.68,52.68,154260.0,52.473,52.473,52.3637,52.3637,154260.0
2019-06-04 14:10:00,52.69,52.7,52.65,52.69,128500.0,52.3736,52.3836,52.3339,52.3736,128500.0
2019-06-04 14:15:00,52.7,52.71,52.64,52.66,109780.0,52.3836,52.3935,52.3239,52.3438,109780.0
2019-06-04 14:20:00,52.64,52.76,52.62,52.76,126140.0,52.3239,52.4432,52.304,52.4432,126140.0
2019-06-04 14:25:00,52.73,52.76,52.71,52.76,161920.0,52.4134,52.4432,52.3935,52.4432,161920.0
2019-06-04 14:30:00,52.75,52.76,52.68,52.75,276660.0,52.4333,52.4432,52.3637,52.4333,276660.0
2019-06-04 14:35:00,52.75,52.77,52.7,52.75,146420.0,52.4333,52.4531,52.3836,52.4333,146420.0
2019-06-04 14:40:00,52.76,52.78,52.75,52.77,140940.0,52.4432,52.4631,52.4333,52.4531,140940.0
2019-06-04 14:45:00,52.78,52.78,52.72,52.74,277180.0,52.4631,52.4631,52.4034,52.4233,277180.0
2019-06-04 14:50:00,52.74,52.75,52.64,52.65,265240.0,52.4233,52.4333,52.3239,52.3339,265240.0
2019-06-04 14:55:00,52.65,52.68,52.53,52.54,347940.0,52.3339,52.3637,52.2146,52.2245,347940.0
2019-06-04 15:00:00,52.54,52.59,52.54,52.58,163040.0,52.2245,52.2742,52.2245,52.2643,163040.0
2019-06-04 15:05:00,52.59,52.62,52.56,52.61,140060.0,52.2742,52.304,52.2444,52.2941,140060.0
2019-06-04 15:10:00,52.59,52.62,52.59,52.61,131100.0,52.2742,52.304,52.2742,52.2941,131100.0
2019-06-04 15:15:00,52.61,52.61,52.52,52.55,223260.0,52.2941,52.2941,52.2046,52.2345,223260.0
2019-06-04 15:20:00,52.56,52.58,52.49,52.54,261180.0,52.2444,52.2643,52.1748,52.2245,261180.0
2019-06-04 15:25:00,52.54,52.58,52.48,52.49,211340.0,52.2245,52.2643,52.1649,52.1748,211340.0
2019-06-04 15:30:00,52.5,52.53,52.47,52.51,322620.0,52.1848,52.2146,52.1549,52.1947,322620.0
2019-06-04 15:35:00,52.51,52.54,52.46,52.51,597300.0,52.1947,52.2245,52.145,52.1947,597300.0
2019-06-04 15:40:00,52.52,52.59,52.5,52.56,327520.0,52.2046,52.2742,52.1848,52.2444,327520.0
2019-06-04 15:45:00,52.56,52.59,52.53,52.55,472760.0,52.2444,52.2742,52.2146,52.2345,472760.0
2019-06-04 15:50:00,52.54,52.58,52.52,52.57,648700.0,52.2245,52.2643,52.2046,52.2543,648700.0
2019-06-04 15:55:00,52.56,52.77,52.54,52.7,1433200.0,52.2444,52.4531,52.2245,52.3836,1433200.0
2019-06-05 09:30:00,52.75,52.75,52.34,52.47,1892920.0,52.4333,52.4333,52.0257,52.1549,1892920.0
2019-06-05 09:35:00,52.45,52.84,52.44,52.69,613640.0,52.1351,52.5227,52.1251,52.3736,613640.0
2019-06-05 09:40:00,52.62,52.62,52.36,52.4,487500.0,52.304,52.304,52.0456,52.0854,487500.0
2019-06-05 09:45:00,52.38,52.47,52.32,52.42,703100.0,52.0655,52.1549,52.0058,52.1052,703100.0
2019-06-05 09:50:00,52.41,52.42,52.17,52.23,452400.0,52.0953,52.1052,51.8567,51.9164,452400.0
2019-06-05 09:55:00,52.21,52.37,52.18,52.23,410800.0,51.8965,52.0555,51.8667,51.9164,410800.0
2019-06-05 10:00:00,52.28,52.33,51.93,52.0,960180.0,51.9661,52.0158,51.6182,51.6878,960180.0
2019-06-05 10:05:00,51.99,52.01,51.89,51.94,582160.0,51.6778,51.6977,51.5784,51.6281,582160.0
2019-06-05 10:10:00,51.95,52.11,51.94,51.98,440120.0,51.6381,51.7971,51.6281,51.6679,440120.0
2019-06-05 10:15:00,51.97,52.0,51.8,51.83,632040.0,51.6579,51.6878,51.489,51.5188,632040.0
2019-06-05 10:20:00,51.85,51.9,51.72,51.79,589000.0,51.5387,51.5884,51.4094,51.479,589000.0
2019-06-05 10:25:00,51.78,51.79,51.66,51.73,282260.0,51.4691,51.479,51.3498,51.4194,282260.0
2019-06-05 10:30:00,51.73,51.8,51.65,51.77,321060.0,51.4194,51.489,51.3399,51.4591,321060.0
2019-06-05 10:35:00,51.77,51.83,51.75,51.81,283040.0,51.4591,51.5188,51.4393,51.4989,283040.0
2019-06-05 10:40:00,51.82,51.96,51.8,51.86,331900.0,51.5088,51.648,51.489,51.5486,331900.0
2019-06-05 10:45:00,51.86,51.9,51.83,51.83,399940.0,51.5486,51.5884,51.5188,51.5188,399940.0
2019-06-05 10:50:00,51.81,51.86,51.73,51.8,420360.0,51.4989,51.5486,51.4194,51.489,420360.0
2019-06-05 10:55:00,51.79,51.95,51.78,51.95,163040.0,51.479,51.6381,51.4691,51.6381,163040.0
2019-06-05 11:00:00,51.99,51.99,51.88,51.95,411920.0,51.6778,51.6778,51.5685,51.6381,411920.0
2019-06-05 11:05:00,51.96,52.05,51.93,51.96,271900.0,51.648,51.7375,51.6182,51.648,271900.0
2019-06-05 11:10:00,51.99,52.1,51.98,52.09,240400.0,51.6778,51.7872,51.6679,51.7772,240400.0
2019-06-05 11:15:00,52.08,52.11,52.01,52.1,203980.0,51.7673,51.7971,51.6977,51.7872,203980.0
2019-06-05 11:20:00,52.11,52.17,52.11,52.17,98080.0,51.7971,51.8567,51.7971,51.8567,98080.0
2019-06-05 11:25:00,52.14,52.18,52.07,52.18,175220.0,51.8269,51.8667,51.7573,51.8667,175220.0
2019-06-05 11:30:00,52.18,52.2,52.12,52.17,140300.0,51.8667,51.8866,51.807,51.8567,140300.0
2019-06-05 11:35:00,52.18,52.19,52.14,52.16,243360.0,51.8667,51.8766,51.8269,51.8468,243360.0
2019-06-05 11:40:00,52.17,52.18,52.12,52.12,194580.0,51.8567,51.8667,51.807,51.807,194580.0
2019-06-05 11:45:00,52.12,52.15,52.04,52.06,308100.0,51.807,51.8369,51.7275,51.7474,308100.0
2019-06-05 11:50:00,52.05,52.07,51.96,52.01,258520.0,51.7375,51.7573,51.648,51.6977,258520.0
2019-06-05 11:55:00,52.03,52.12,52.0,52.09,96200.0,51.7176,51.807,51.6878,51.7772,96200.0
2019-06-05 12:00:00,52.1,52.14,52.05,52.08,244540.0,51.7872,51.8269,51.7375,51.7673,244540.0
2019-06-05 12:05:00,52.08,52.11,52.04,52.07,141600.0,51.7673,51.7971,51.7275,51.7573,141600.0
2019-06-05 12:10:00,52.1,52.13,52.03,52.04,107980.0,51.7872,51.817,51.7176,51.7275,107980.0
2019-06-05 12:15:00,52.01,52.01,51.96,51.98,76320.0,51.6977,51.6977,51.648,51.6679,76320.0
2019-06-05 12:20:00,52.0,52.03,51.98,51.99,49680.0,51.6878,51.7176,51.6679,51.6778,49680.0
2019-06-05 12:25:00,51.99,52.05,51.98,52.03,122260.0,51.6778,51.7375,51.6679,51.7176,122260.0
2019-06-05 12:30:00,51.99,52.03,51.96,51.99,82120.0,51.6778,51.7176,51.648,51.6778,82120.0
2019-06-05 12:35:00,52.01,52.05,51.98,52.05,64000.0,51.6977,51.7375,51.6679,51.7375,64000.0
2019-06-05 12:40:00,52.02,52.14,52.02,52.12,79440.0,51.7076,51.8269,51.7076,51.807,79440.0
2019-06-05 12:45:00,52.12,52.14,52.1,52.13,53000.0,51.807,51.8269,51.7872,51.817,53000.0
2019-06-05 12:50:00,52.1,52.2,52.1,52.2,125980.0,51.7872,51.8866,51.7872,51.8866,125980.0
2019-06-05 12:55:00,52.19,52.2,52.12,52.12,54600.0,51.8766,51.8866,51.807,51.807,54600.0
2019-06-05 13:00:00,52.13,52.24,52.13,52.24,78200.0,51.817,51.9263,51.817,51.9263,78200.0
2019-06-05 13:05:00,52.24,52.32,52.24,52.31,159100.0,51.9263,52.0058,51.9263,51.9959,159100.0
2019-06-05 13:10:00,52.35,52.42,52.3,52.37,180940.0,52.0357,52.1052,51.986,52.0555,180940.0
2019-06-05 13:15:00,52.38,52.4,52.36,52.38,114180.0,52.0655,52.0854,52.0456,52.0655,114180.0
2019-06-05 13:20:00,52.4,52.48,52.39,52.44,196380.0,52.0854,52.1649,52.0754,52.1251,196380.0
2019-06-05 13:25:00,52.45,52.46,52.4,52.46,132860.0,52.1351,52.145,52.0854,52.145,132860.0
2019-06-05 13:30:00,52.45,52.46,52.39,52.43,95660.0,52.1351,52.145,52.0754,52.1152,95660.0
2019-06-05 13:35:00,52.43,52.46,52.42,52.46,40420.0,52.1152,52.145,52.1052,52.145,40420.0
2019-06-05 13:40:00,52.44,52.46,52.38,52.46,108140.0,52.1251,52.145,52.0655,52.145,108140.0
2019-06-05 13:45:00,52.46,52.5,52.44,52.44,128580.0,52.145,52.1848,52.1251,52.1251,128580.0
2019-06-05 13:50:00,52.46,52.46,52.33,52.33,106960.0,52.145,52.145,52.0158,52.0158,106960.0
2019-06-05 13:55:00,52.33,52.37,52.32,52.33,195460.0,52.0158,52.0555,52.0058,52.0158,195460.0
2019-06-05 14:00:00,52.3,52.32,52.2,52.27,127460.0,51.986,52.0058,51.8866,51.9561,127460.0
2019-06-05 14:05:00,52.28,52.35,52.27,52.33,158480.0,51.9661,52.0357,51.9561,52.0158,158480.0
2019-06-05 14:10:00,52.34,52.35,52.29,52.31,118480.0,52.0257,52.0357,51.976,51.9959,118480.0
2019-06-05 14:15:00,52.3,52.3,52.27,52.28,104800.0,51.986,51.986,51.9561,51.9661,104800.0
2019-06-05 14:20:00,52.29,52.29,52.24,52.26,112100.0,51.976,51.976,51.9263,51.9462,112100.0
2019-06-05 14:25:00,52.27,52.3,52.24,52.27,139540.0,51.9561,51.986,51.9263,51.9561,139540.0
2019-06-05 14:30:00,52.27,52.3,52.25,52.26,90020.0,51.9561,51.986,51.9363,51.9462,90020.0
2019-06-05 14:35:00,52.26,52.29,52.23,52.27,146100.0,51.9462,51.976,51.9164,51.9561,146100.0
2019-06-05 14:40:00,52.27,52.27,52.22,52.24,92000.0,51.9561,51.9561,51.9064,51.9263,92000.0
2019-06-05 14:45:00,52.25,52.25,52.22,52.22,86280.0,51.9363,51.9363,51.9064,51.9064,86280.0
2019-06-05 14:50:00,52.22,52.22,52.13,52.16,94540.0,51.9064,51.9064,51.817,51.8468,94540.0
2019-06-05 14:55:00,52.16,52.16,52.12,52.15,195680.0,51.8468,51.8468,51.807,51.8369,195680.0
2019-06-05 15:00:00,52.13,52.15,52.1,52.12,174140.0,51.817,51.8369,51.7872,51.807,174140.0
2019-06-05 15:05:00,52.14,52.17,52.13,52.14,196640.0,51.8269,51.8567,51.817,51.8269,196640.0
2019-06-05 15:10:00,52.16,52.23,52.15,52.2,166260.0,51.8468,51.9164,51.8369,51.8866,166260.0
2019-06-05 15:15:00,52.2,52.2,52.15,52.2,246820.0,51.8866,51.8866,51.8369,51.8866,246820.0
2019-06-05 15:20:00,52.18,52.21,52.16,52.18,173100.0,51.8667,51.8965,51.8468,51.8667,173100.0
2019-06-05 15:25:00,52.2,52.2,52.15,52.18,122180.0,51.8866,51.8866,51.8369,51.8667,122180.0
2019-06-05 15:30:00,52.17,52.18,52.06,52.1,286700.0,51.8567,51.8667,51.7474,51.7872,286700.0
2019-06-05 15:35:00,52.1,52.11,52.02,52.05,169720.0,51.7872,51.7971,51.7076,51.7375,169720.0
2019-06-05 15:40:00,52.04,52.07,51.99,52.07,363280.0,51.7275,51.7573,51.6778,51.7573,363280.0
2019-06-05 15:45:00,52.08,52.12,52.04,52.04,335100.0,51.7673,51.807,51.7275,51.7275,335100.0
2019-06-05 15:50:00,52.07,52.13,52.05,52.12,1093620.0,51.7573,51.817,51.7375,51.807,1093620.0
2019-06-05 15:55:00,52.12,52.25,52.12,52.25,2047020.0,51.807,51.9363,51.807,51.9363,2047020.0
2019-06-06 09:30:00,52.31,52.33,51.88,51.93,951880.0,51.9959,52.0158,51.5685,51.6182,951880.0
2019-06-06 09:35:00,51.92,52.08,51.88,52.03,282980.0,51.6082,51.7673,51.5685,51.7176,282980.0
2019-06-06 09:40:00,52.0,52.0,51.86,51.93,310940.0,51.6878,51.6878,51.5486,51.6182,310940.0
2019-06-06 09:45:00,51.91,51.97,51.85,51.91,314020.0,51.5983,51.6579,51.5387,51.5983,314020.0
2019-06-06 09:50:00,51.95,52.03,51.86,51.86,314040.0,51.6381,51.7176,51.5486,51.5486,314040.0
2019-06-06 09:55:00,51.86,51.89,51.78,51.78,400980.0,51.5486,51.5784,51.4691,51.4691,400980.0
2019-06-06 10:00:00,51.8,51.87,51.79,51.84,242240.0,51.489,51.5585,51.479,51.5287,242240.0
2019-06-06 10:05:00,51.85,51.94,51.85,51.9,248120.0,51.5387,51.6281,51.5387,51.5884,248120.0
2019-06-06 10:10:00,51.89,51.92,51.81,51.87,206280.0,51.5784,51.6082,51.4989,51.5585,206280.0
2019-06-06 10:15:00,51.86,51.99,51.86,51.99,250820.0,51.5486,51.6778,51.5486,51.6778,250820.0
2019-06-06 10:20:00,52.0,52.0,51.86,51.93,198500.0,51.6878,51.6878,51.5486,51.6182,198500.0
2019-06-06 10:25:00,51.92,51.93,51.87,51.88,216000.0,51.6082,51.6182,51.5585,51.5685,216000.0
2019-06-06 10:30:00,51.9,51.95,51.83,51.94,132320.0,51.5884,51.6381,51.5188,51.6281,132320.0
2019-06-06 10:35:00,51.97,52.1,51.97,52.09,172960.0,51.6579,51.7872,51.6579,51.7772,172960.0
2019-06-06 10:40:00,52.09,52.35,52.09,52.29,409600.0,51.7772,52.0357,51.7772,51.976,409600.0
2019-06-06 10:45:00,52.27,52.29,52.22,52.26,388400.0,51.9561,51.976,51.9064,51.9462,388400.0
2019-06-06 10:50:00,52.27,52.35,52.26,52.31,226580.0,51.9561,52.0357,51.9462,51.9959,226580.0
2019-06-06 10:55:00,52.3,52.31,52.2,52.22,284280.0,51.986,51.9959,51.8866,51.9064,284280.0
2019-06-06 11:00:00,52.22,52.27,52.2,52.2,514640.0,51.9064,51.9561,51.8866,51.8866,514640.0
2019-06-06 11:05:00,52.21,52.25,52.16,52.23,298420.0,51.8965,51.9363,51.8468,51.9164,298420.0
2019-06-06 11:10:00,52.25,52.25,52.21,52.21,194000.0,51.9363,51.9363,51.8965,51.8965,194000.0
2019-06-06 11:15:00,52.21,52.25,52.16,52.18,314400.0,51.8965,51.9363,51.8468,51.8667,314400.0
2019-06-06 11:20:00,52.22,52.29,52.17,52.2,232260.0,51.9064,51.976,51.8567,51.8866,232260.0
2019-06-06 11:25:00,52.2,52.27,52.19,52.25,186700.0,51.8866,51.9561,51.8766,51.9363,186700.0
2019-06-06 11:30:00,52.26,52.27,52.2,52.2,136600.0,51.9462,51.9561,51.8866,51.8866,136600.0
2019-06-06 11:35:00,52.21,52.23,52.18,52.18,94500.0,51.8965,51.9164,51.8667,51.8667,94500.0
2019-06-06 11:40:00,52.18,52.23,52.11,52.11,87840.0,51.8667,51.9164,51.7971,51.7971,87840.0
2019-06-06 11:45:00,52.1,52.16,51.97,52.02,184140.0,51.7872,51.8468,51.6579,51.7076,184140.0
2019-06-06 11:50:00,52.02,52.07,52.0,52.04,145500.0,51.7076,51.7573,51.6878,51.7275,145500.0
2019-06-06 11:55:00,52.03,52.04,52.0,52.04,126860.0,51.7176,51.7275,51.6878,51.7275,126860.0
2019-06-06 12:00:00,52.03,52.07,52.01,52.05,124500.0,51.7176,51.7573,51.6977,51.7375,124500.0
2019-06-06 12:05:00,52.05,52.07,52.01,52.06,261960.0,51.7375,51.7573,51.6977,51.7474,261960.0
2019-06-06 12:10:00,52.06,52.06,51.96,51.98,202920.0,51.7474,51.7474,51.648,51.6679,202920.0
2019-06-06 12:15:00,51.99,52.03,51.97,51.97,231940.0,51.6778,51.7176,51.6579,51.6579,231940.0
2019-06-06 12:20:00,51.98,52.0,51.95,51.95,152880.0,51.6679,51.6878,51.6381,51.6381,152880.0
2019-06-06 12:25:00,51.95,51.97,51.92,51.94,131480.0,51.6381,51.6579,51.6082,51.6281,131480.0
2019-06-06 12:30:00,51.93,51.96,51.92,51.95,158400.0,51.6182,51.648,51.6082,51.6381,158400.0
2019-06-06 12:35:00,51.95,51.95,51.9,51.91,123660.0,51.6381,51.6381,51.5884,51.5983,123660.0
2019-06-06 12:40:00,51.91,52.02,51.9,51.99,160060.0,51.5983,51.7076,51.5884,51.6778,160060.0
2019-06-06 12:45:00,52.01,52.11,52.0,52.09,90020.0,51.6977,51.7971,51.6878,51.7772,90020.0
2019-06-06 12:50:00,52.07,52.08,52.02,52.02,78000.0,51.7573,51.7673,51.7076,51.7076,78000.0
2019-06-06 12:55:00,52.04,52.04,51.98,52.0,170520.0,51.7275,51.7275,51.6679,51.6878,170520.0
2019-06-06 13:00:00,52.0,52.01,51.97,51.98,75280.0,51.6878,51.6977,51.6579,51.6679,75280.0
2019-06-06 13:05:00,51.98,51.98,51.91,51.91,206020.0,51.6679,51.6679,51.5983,51.5983,206020.0
2019-06-06 13:10:00,51.93,51.97,51.9,51.96,235300.0,51.6182,51.6579,51.5884,51.648,235300.0
2019-06-06 13:15:00,51.96,52.0,51.9,51.92,216500.0,51.648,51.6878,51.5884,51.6082,216500.0
2019-06-06 13:20:00,51.9,51.91,51.86,51.9,74180.0,51.5884,51.5983,51.5486,51.5884,74180.0
2019-06-06 13:25:00,51.91,51.91,51.88,51.91,67800.0,51.5983,51.5983,51.5685,51.5983,67800.0
2019-06-06 13:30:00,51.92,51.93,51.88,51.89,161860.0,51.6082,51.6182,51.5685,51.5784,161860.0
2019-06-06 13:35:00,51.9,51.91,51.86,51.9,78000.0,51.5884,51.5983,51.5486,51.5884,78000.0
2019-06-06 13:40:00,51.91,51.95,51.91,51.94,74460.0,51.5983,51.6381,51.5983,51.6281,74460.0
2019-06-06 13:45:00,51.97,52.0,51.96,52.0,86040.0,51.6579,51.6878,51.648,51.6878,86040.0
2019-06-06 13:50:00,51.98,52.02,51.98,52.02,70140.0,51.6679,51.7076,51.6679,51.7076,70140.0
2019-06-06 13:55:00,52.03,52.06,52.02,52.06,103940.0,51.7176,51.7474,51.7076,51.7474,103940.0
2019-06-06 14:00:00,52.06,52.07,51.99,52.06,61200.0,51.7474,51.7573,51.6778,51.7474,61200.0
2019-06-06 14:05:00,52.06,52.08,52.05,52.08,98400.0,51.7474,51.7673,51.7375,51.7673,98400.0
2019-06-06 14:10:00,52.07,52.13,52.07,52.12,68480.0,51.7573,51.817,51.7573,51.807,68480.0
2019-06-06 14:15:00,52.12,52.12,52.08,52.08,130700.0,51.807,51.807,51.7673,51.7673,130700.0
2019-06-06 14:20:00,52.08,52.11,52.08,52.09,32000.0,51.7673,51.7971,51.7673,51.7772,32000.0
2019-06-06 14:25:00,52.11,52.11,52.02,52.04,90220.0,51.7971,51.7971,51.7076,51.7275,90220.0
2019-06-06 14:30:00,52.05,52.3,52.03,52.27,149000.0,51.7375,51.986,51.7176,51.9561,149000.0
2019-06-06 14:35:00,52.28,52.28,52.16,52.2,151300.0,51.9661,51.9661,51.8468,51.8866,151300.0
2019-06-06 14:40:00,52.2,52.26,52.12,52.23,132940.0,51.8866,51.9462,51.807,51.9164,132940.0
2019-06-06 14:45:00,52.25,52.25,52.19,52.19,62040.0,51.9363,51.9363,51.8766,51.8766,62040.0
2019-06-06 14:50:00,52.21,52.22,52.17,52.19,50000.0,51.8965,51.9064,51.8567,51.8766,50000.0
2019-06-06 14:55:00,52.2,52.22,52.16,52.21,123360.0,51.8866,51.9064,51.8468,51.8965,123360.0
2019-06-06 15:00:00,52.23,52.24,52.19,52.2,131280.0,51.9164,51.9263,51.8766,51.8866,131280.0
2019-06-06 15:05:00,52.23,52.24,52.19,52.2,65220.0,51.9164,51.9263,51.8766,51.8866,65220.0
2019-06-06 15:10:00,52.22,52.24,52.2,52.22,69020.0,51.9064,51.9263,51.8866,51.9064,69020.0
2019-06-06 15:15:00,52.22,52.35,52.21,52.33,187460.0,51.9064,52.0357,51.8965,52.0158,187460.0
2019-06-06 15:20:00,52.35,52.4,52.34,52.4,123040.0,52.0357,52.0854,52.0257,52.0854,123040.0
2019-06-06 15:25:00,52.41,52.45,52.41,52.42,177320.0,52.0953,52.1351,52.0953,52.1052,177320.0
2019-06-06 15:30:00,52.41,52.5,52.41,52.47,575060.0,52.0953,52.1848,52.0953,52.1549,575060.0
2019-06-06 15:35:00,52.5,52.5,52.43,52.44,142360.0,52.1848,52.1848,52.1152,52.1251,142360.0
2019-06-06 15:40:00,52.44,52.46,52.37,52.38,265980.0,52.1251,52.145,52.0555,52.0655,265980.0
2019-06-06 15:45:00,52.37,52.43,52.37,52.41,288700.0,52.0555,52.1152,52.0555,52.0953,288700.0
2019-06-06 15:50:00,52.42,52.47,52.36,52.36,382380.0,52.1052,52.1549,52.0456,52.0456,382380.0
2019-06-06 15:55:00,52.36,52.39,52.3,52.39,771440.0,52.0456,52.0754,51.986,52.0754,771440.0
2019-06-07 09:30:00,52.71,52.81,52.56,52.56,1020800.0,52.3935,52.4929,52.2444,52.2444,1020800.0
2019-06-07 09:35:00,52.56,52.76,52.56,52.72,592000.0,52.2444,52.4432,52.2444,52.4034,592000.0
2019-06-07 09:40:00,52.75,52.8,52.66,52.66,1119100.0,52.4333,52.483,52.3438,52.3438,1119100.0
2019-06-07 09:45:00,52.67,52.84,52.67,52.8,750620.0,52.3537,52.5227,52.3537,52.483,750620.0
2019-06-07 09:50:00,52.82,52.82,52.69,52.77,455380.0,52.5028,52.5028,52.3736,52.4531,455380.0
2019-06-07 09:55:00,52.74,52.9,52.72,52.86,1215240.0,52.4233,52.5823,52.4034,52.5426,1215240.0
2019-06-07 10:00:00,52.88,52.96,52.84,52.88,1130760.0,52.5625,52.642,52.5227,52.5625,1130760.0
2019-06-07 10:05:00,52.89,52.92,52.84,52.85,362640.0,52.5724,52.6022,52.5227,52.5327,362640.0
2019-06-07 10:10:00,52.86,52.92,52.84,52.9,256640.0,52.5426,52.6022,52.5227,52.5823,256640.0
2019-06-07 10:15:00,52.93,52.93,52.89,52.9,288760.0,52.6122,52.6122,52.5724,52.5823,288760.0
2019-06-07 10:20:00,52.9,52.92,52.86,52.89,418540.0,52.5823,52.6022,52.5426,52.5724,418540.0
2019-06-07 10:25:00,52.9,52.93,52.88,52.92,485580.0,52.5823,52.6122,52.5625,52.6022,485580.0
2019-06-07 10:30:00,52.92,53.06,52.9,53.06,875620.0,52.6022,52.7414,52.5823,52.7414,875620.0
2019-06-07 10:35:00,53.07,53.14,53.05,53.12,253700.0,52.7513,52.8209,52.7314,52.801,253700.0
2019-06-07 10:40:00,53.13,53.28,52.56,53.13,658120.0,52.811,52.9601,52.2444,52.811,658120.0
2019-06-07 10:45:00,53.12,53.34,53.06,53.27,651820.0,52.801,53.0197,52.7414,52.9501,651820.0
2019-06-07 10:50:00,53.25,53.3,53.18,53.26,482640.0,52.9302,52.9799,52.8607,52.9402,482640.0
2019-06-07 10:55:00,53.27,53.46,53.25,53.46,734040.0,52.9501,53.139,52.9302,53.139,734040.0
2019-06-07 11:00:00,53.44,53.55,53.39,53.39,517260.0,53.1191,53.2284,53.0694,53.0694,517260.0
2019-06-07 11:05:00,53.39,53.41,53.31,53.36,241060.0,53.0694,53.0893,52.9899,53.0396,241060.0
2019-06-07 11:10:00,53.39,53.41,53.32,53.33,138720.0,53.0694,53.0893,52.9998,53.0098,138720.0
2019-06-07 11:15:00,53.33,53.43,53.33,53.4,257840.0,53.0098,53.1092,53.0098,53.0793,257840.0
2019-06-07 11:20:00,53.41,53.49,53.36,53.42,417400.0,53.0893,53.1688,53.0396,53.0992,417400.0
2019-06-07 11:25:00,53.43,53.46,53.38,53.4,259660.0,53.1092,53.139,53.0595,53.0793,259660.0
2019-06-07 11:30:00,53.4,53.43,53.33,53.35,202240.0,53.0793,53.1092,53.0098,53.0296,202240.0
2019-06-07 11:35:00,53.36,53.4,53.28,53.3,174040.0,53.0396,53.0793,52.9601,52.9799,174040.0
2019-06-07 11:40:00,53.3,53.38,53.3,53.34,168480.0,52.9799,53.0595,52.9799,53.0197,168480.0
2019-06-07 11:45:00,53.35,53.36,53.3,53.35,152660.0,53.0296,53.0396,52.9799,53.0296,152660.0
2019-06-07 11:50:00,53.35,53.37,53.22,53.23,183220.0,53.0296,53.0495,52.9004,52.9104,183220.0
2019-06-07 11:55:00,53.22,53.26,53.19,53.23,98320.0,52.9004,52.9402,52.8706,52.9104,98320.0
2019-06-07 12:00:00,53.21,53.27,53.21,53.26,96780.0,52.8905,52.9501,52.8905,52.9402,96780.0
2019-06-07 12:05:00,53.28,53.32,53.25,53.32,90280.0,52.9601,52.9998,52.9302,52.9998,90280.0
2019-06-07 12:10:00,53.29,53.37,53.26,53.34,91020.0,52.97,53.0495,52.9402,53.0197,91020.0
2019-06-07 12:15:00,53.36,53.37,53.32,53.36,86800.0,53.0396,53.0495,52.9998,53.0396,86800.0
2019-06-07 12:20:00,53.35,53.38,53.33,53.38,100100.0,53.0296,53.0595,53.0098,53.0595,100100.0
2019-06-07 12:25:00,53.37,53.42,53.37,53.42,126460.0,53.0495,53.0992,53.0495,53.0992,126460.0
2019-06-07 12:30:00,53.41,53.46,53.39,53.44,148980.0,53.0893,53.139,53.0694,53.1191,148980.0
2019-06-07 12:35:00,53.44,53.48,53.39,53.43,188980.0,53.1191,53.1589,53.0694,53.1092,188980.0
2019-06-07 12:40:00,53.42,53.5,53.4,53.5,113400.0,53.0992,53.1787,53.0793,53.1787,113400.0
2019-06-07 12:45:00,53.48,53.52,53.48,53.5,181080.0,53.1589,53.1986,53.1589,53.1787,181080.0
2019-06-07 12:50:00,53.49,53.54,53.48,53.5,136000.0,53.1688,53.2185,53.1589,53.1787,136000.0
2019-06-07 12:55:00,53.48,53.55,53.48,53.54,121100.0,53.1589,53.2284,53.1589,53.2185,121100.0
2019-06-07 13:00:00,53.55,53.55,53.51,53.53,255920.0,53.2284,53.2284,53.1887,53.2086,255920.0
2019-06-07 13:05:00,53.51,53.52,53.44,53.49,246880.0,53.1887,53.1986,53.1191,53.1688,246880.0
2019-06-07 13:10:00,53.48,53.5,53.44,53.5,278540.0,53.1589,53.1787,53.1191,53.1787,278540.0
2019-06-07 13:15:00,53.47,53.57,53.46,53.54,335520.0,53.1489,53.2483,53.139,53.2185,335520.0
2019-06-07 13:20:00,53.55,53.58,53.45,53.5,198340.0,53.2284,53.2583,53.129,53.1787,198340.0
2019-06-07 13:25:00,53.5,53.54,53.48,53.5,217640.0,53.1787,53.2185,53.1589,53.1787,217640.0
2019-06-07 13:30:00,53.5,53.55,53.5,53.53,71300.0,53.1787,53.2284,53.1787,53.2086,71300.0
2019-06-07 13:35:00,53.54,53.57,53.52,53.55,66560.0,53.2185,53.2483,53.1986,53.2284,66560.0
2019-06-07 13:40:00,53.55,53.59,53.54,53.58,78420.0,53.2284,53.2682,53.2185,53.2583,78420.0
2019-06-07 13:45:00,53.59,53.64,53.58,53.62,124420.0,53.2682,53.3179,53.2583,53.298,124420.0
2019-06-07 13:50:00,53.63,53.64,53.59,53.6,116000.0,53.308,53.3179,53.2682,53.2781,116000.0
2019-06-07 13:55:00,53.6,53.64,53.6,53.63,132380.0,53.2781,53.3179,53.2781,53.308,132380.0
2019-06-07 14:00:00,53.6,53.61,53.55,53.56,130400.0,53.2781,53.2881,53.2284,53.2384,130400.0
2019-06-07 14:05:00,53.56,53.61,53.56,53.61,101160.0,53.2384,53.2881,53.2384,53.2881,101160.0
2019-06-07 14:10:00,53.61,53.63,53.58,53.63,197460.0,53.2881,53.308,53.2583,53.308,197460.0
2019-06-07 14:15:00,53.64,53.66,53.62,53.65,88040.0,53.3179,53.3378,53.298,53.3278,88040.0
2019-06-07 14:20:00,53.64,53.67,53.61,53.63,211500.0,53.3179,53.3477,53.2881,53.308,211500.0
2019-06-07 14:25:00,53.61,53.63,53.58,53.6,103880.0,53.2881,53.308,53.2583,53.2781,103880.0
2019-06-07 14:30:00,53.61,53.61,53.52,53.55,58940.0,53.2881,53.2881,53.1986,53.2284,58940.0
2019-06-07 14:35:00,53.55,53.57,53.5,53.51,112920.0,53.2284,53.2483,53.1787,53.1887,112920.0
2019-06-07 14:40:00,53.51,53.57,53.5,53.56,87940.0,53.1887,53.2483,53.1787,53.2384,87940.0
2019-06-07 14:45:00,53.55,53.58,53.49,53.5,85360.0,53.2284,53.2583,53.1688,53.1787,85360.0
2019-06-07 14:50:00,53.5,53.55,53.48,53.48,173600.0,53.1787,53.2284,53.1589,53.1589,173600.0
2019-06-07 14:55:00,53.47,53.5,53.46,53.46,78020.0,53.1489,53.1787,53.139,53.139,78020.0
2019-06-07 15:00:00,53.48,53.5,53.44,53.46,214120.0,53.1589,53.1787,53.1191,53.139,214120.0
2019-06-07 15:05:00,53.45,53.49,53.43,53.47,166840.0,53.129,53.1688,53.1092,53.1489,166840.0
2019-06-07 15:10:00,53.46,53.5,53.46,53.5,99440.0,53.139,53.1787,53.139,53.1787,99440.0
2019-06-07 15:15:00,53.49,53.51,53.46,53.48,128940.0,53.1688,53.1887,53.139,53.1589,128940.0
2019-06-07 15:20:00,53.48,53.5,53.45,53.49,146020.0,53.1589,53.1787,53.129,53.1688,146020.0
2019-06-07 15:25:00,53.5,53.53,53.5,53.5,201800.0,53.1787,53.2086,53.1787,53.1787,201800.0
2019-06-07 15:30:00,53.5,53.52,53.48,53.48,189080.0,53.1787,53.1986,53.1589,53.1589,189080.0
2019-06-07 15:35:00,53.48,53.52,53.43,53.43,493520.0,53.1589,53.1986,53.1092,53.1092,493520.0
2019-06-07 15:40:00,53.44,53.5,53.4,53.46,518320.0,53.1191,53.1787,53.0793,53.139,518320.0
2019-06-07 15:45:00,53.45,53.45,53.38,53.41,585780.0,53.129,53.129,53.0595,53.0893,585780.0
2019-06-07 15:50:00,53.42,53.46,53.38,53.39,514260.0,53.0992,53.139,53.0595,53.0694,514260.0
2019-06-07 15:55:00,53.38,53.5,53.38,53.45,894980.0,53.0595,53.1787,53.0595,53.129,894980.0
2019-06-10 09:30:00,53.85,54.2,53.77,54.09,926340.0,53.5266,53.8745,53.4471,53.7652,926340.0
2019-06-10 09:35:00,54.1,54.15,53.88,54.02,443980.0,53.7751,53.8248,53.5565,53.6956,443980.0
2019-06-10 09:40:00,54.01,54.16,53.86,53.9,552140.0,53.6857,53.8348,53.5366,53.5763,552140.0
2019-06-10 09:45:00,53.88,53.97,53.76,53.87,463120.0,53.5565,53.6459,53.4372,53.5465,463120.0
2019-06-10 09:50:00,53.85,53.96,53.83,53.96,339500.0,53.5266,53.636,53.5068,53.636,339500.0
2019-06-10 09:55:00,53.93,54.0,53.91,53.93,215200.0,53.6062,53.6757,53.5863,53.6062,215200.0
2019-06-10 10:00:00,53.92,54.02,53.9,54.01,183000.0,53.5962,53.6956,53.5763,53.6857,183000.0
2019-06-10 10:05:00,54.01,54.1,54.01,54.08,168500.0,53.6857,53.7751,53.6857,53.7553,168500.0
2019-06-10 10:10:00,54.09,54.12,54.03,54.05,158640.0,53.7652,53.795,53.7056,53.7254,158640.0
2019-06-10 10:15:00,54.05,54.2,54.05,54.18,345060.0,53.7254,53.8745,53.7254,53.8547,345060.0
2019-06-10 10:20:00,54.19,54.2,54.08,54.12,198920.0,53.8646,53.8745,53.7553,53.795,198920.0
2019-06-10 10:25:00,54.13,54.16,54.06,54.16,104740.0,53.805,53.8348,53.7354,53.8348,104740.0
2019-06-10 10:30:00,54.15,54.18,54.13,54.17,183760.0,53.8248,53.8547,53.805,53.8447,183760.0
2019-06-10 10:35:00,54.16,54.22,54.14,54.18,238020.0,53.8348,53.8944,53.8149,53.8547,238020.0
2019-06-10 10:40:00,54.2,54.28,54.19,54.25,423000.0,53.8745,53.9541,53.8646,53.9242,423000.0
2019-06-10 10:45:00,54.29,54.4,54.27,54.39,378820.0,53.964,54.0733,53.9441,54.0634,378820.0
2019-06-10 10:50:00,54.37,54.51,54.36,54.5,166120.0,54.0435,54.1827,54.0336,54.1727,166120.0
2019-06-10 10:55:00,54.49,54.49,54.42,54.46,157320.0,54.1628,54.1628,54.0932,54.133,157320.0
2019-06-10 11:00:00,54.45,54.56,54.45,54.55,148380.0,54.123,54.2324,54.123,54.2224,148380.0
2019-06-10 11:05:00,54.53,54.65,54.53,54.59,200560.0,54.2026,54.3218,54.2026,54.2622,200560.0
2019-06-10 11:10:00,54.59,54.73,54.59,54.73,170600.0,54.2622,54.4014,54.2622,54.4014,170600.0
2019-06-10 11:15:00,54.73,54.74,54.61,54.67,307920.0,54.4014,54.4113,54.2821,54.3417,307920.0
2019-06-10 11:20:00,54.65,54.7,54.6,54.69,64660.0,54.3218,54.3715,54.2721,54.3616,64660.0
2019-06-10 11:25:00,54.7,54.73,54.63,54.64,202700.0,54.3715,54.4014,54.302,54.3119,202700.0
2019-06-10 11:30:00,54.63,54.65,54.59,54.61,305060.0,54.302,54.3218,54.2622,54.2821,305060.0
2019-06-10 11:35:00,54.61,54.65,54.6,54.63,166000.0,54.2821,54.3218,54.2721,54.302,166000.0
2019-06-10 11:40:00,54.63,54.72,54.63,54.69,498320.0,54.302,54.3914,54.302,54.3616,498320.0
2019-06-10 11:45:00,54.7,54.7,54.66,54.67,321800.0,54.3715,54.3715,54.3318,54.3417,321800.0
2019-06-10 11:50:00,54.68,54.68,54.64,54.67,68400.0,54.3517,54.3517,54.3119,54.3417,68400.0
2019-06-10 11:55:00,54.67,54.68,54.61,54.64,104840.0,54.3417,54.3517,54.2821,54.3119,104840.0
2019-06-10 12:00:00,54.62,54.65,54.58,54.63,145240.0,54.292,54.3218,54.2523,54.302,145240.0
2019-06-10 12:05:00,54.6,54.64,54.6,54.61,67440.0,54.2721,54.3119,54.2721,54.2821,67440.0
2019-06-10 12:10:00,54.61,54.64,54.59,54.6,64000.0,54.2821,54.3119,54.2622,54.2721,64000.0
2019-06-10 12:15:00,54.6,54.66,54.59,54.62,135480.0,54.2721,54.3318,54.2622,54.292,135480.0
2019-06-10 12:20:00,54.6,54.62,54.48,54.48,198180.0,54.2721,54.292,54.1529,54.1529,198180.0
2019-06-10 12:25:00,54.51,54.66,54.51,54.62,81620.0,54.1827,54.3318,54.1827,54.292,81620.0
2019-06-10 12:30:00,54.63,54.63,54.54,54.55,109820.0,54.302,54.302,54.2125,54.2224,109820.0
2019-06-10 12:35:00,54.54,54.6,54.54,54.6,105300.0,54.2125,54.2721,54.2125,54.2721,105300.0
2019-06-10 12:40:00,54.6,54.65,54.53,54.53,231780.0,54.2721,54.3218,54.2026,54.2026,231780.0
2019-06-10 12:45:00,54.48,54.51,54.46,54.49,99500.0,54.1529,54.1827,54.133,54.1628,99500.0
2019-06-10 12:50:00,54.46,54.47,54.41,54.46,69560.0,54.133,54.1429,54.0833,54.133,69560.0
2019-06-10 12:55:00,54.46,54.46,54.4,54.4,75360.0,54.133,54.133,54.0733,54.0733,75360.0
2019-06-10 13:00:00,54.4,54.48,54.38,54.46,148580.0,54.0733,54.1529,54.0535,54.133,148580.0
2019-06-10 13:05:00,54.47,54.49,54.46,54.49,33540.0,54.1429,54.1628,54.133,54.1628,33540.0
2019-06-10 13:10:00,54.49,54.52,54.48,54.52,70260.0,54.1628,54.1926,54.1529,54.1926,70260.0
2019-06-10 13:15:00,54.52,54.54,54.39,54.39,149000.0,54.1926,54.2125,54.0634,54.0634,149000.0
2019-06-10 13:20:00,54.4,54.43,54.38,54.43,61680.0,54.0733,54.1032,54.0535,54.1032,61680.0
2019-06-10 13:25:00,54.42,54.42,54.38,54.39,59700.0,54.0932,54.0932,54.0535,54.0634,59700.0
2019-06-10 13:30:00,54.4,54.45,54.4,54.43,30700.0,54.0733,54.123,54.0733,54.1032,30700.0
2019-06-10 13:35:00,54.44,54.44,54.41,54.42,41000.0,54.1131,54.1131,54.0833,54.0932,41000.0
2019-06-10 13:40:00,54.43,54.47,54.43,54.43,49600.0,54.1032,54.1429,54.1032,54.1032,49600.0
2019-06-10 13:45:00,54.39,54.41,54.38,54.4,103920.0,54.0634,54.0833,54.0535,54.0733,103920.0
2019-06-10 13:50:00,54.4,54.41,54.35,54.38,69400.0,54.0733,54.0833,54.0236,54.0535,69400.0
2019-06-10 13:55:00,54.36,54.41,54.36,54.38,48000.0,54.0336,54.0833,54.0336,54.0535,48000.0
2019-06-10 14:00:00,54.34,54.34,54.25,54.3,87000.0,54.0137,54.0137,53.9242,53.9739,87000.0
2019-06-10 14:05:00,54.31,54.32,54.27,54.3,76280.0,53.9839,53.9938,53.9441,53.9739,76280.0
2019-06-10 14:10:00,54.3,54.31,54.23,54.24,59320.0,53.9739,53.9839,53.9044,53.9143,59320.0
2019-06-10 14:15:00,54.24,54.24,54.15,54.24,161420.0,53.9143,53.9143,53.8248,53.9143,161420.0
2019-06-10 14:20:00,54.2,54.31,54.2,54.31,67220.0,53.8745,53.9839,53.8745,53.9839,67220.0
2019-06-10 14:25:00,54.32,54.35,54.31,54.33,50600.0,53.9938,54.0236,53.9839,54.0038,50600.0
2019-06-10 14:30:00,54.32,54.32,54.28,54.3,172440.0,53.9938,53.9938,53.9541,53.9739,172440.0
2019-06-10 14:35:00,54.28,54.33,54.27,54.33,71240.0,53.9541,54.0038,53.9441,54.0038,71240.0
2019-06-10 14:40:00,54.31,54.37,54.31,54.34,68220.0,53.9839,54.0435,53.9839,54.0137,68220.0
2019-06-10 14:45:00,54.36,54.4,54.35,54.38,66620.0,54.0336,54.0733,54.0236,54.0535,66620.0
2019-06-10 14:50:00,54.38,54.38,54.34,54.37,41860.0,54.0535,54.0535,54.0137,54.0435,41860.0
2019-06-10 14:55:00,54.39,54.44,54.39,54.43,43080.0,54.0634,54.1131,54.0634,54.1032,43080.0
2019-06-10 15:00:00,54.42,54.45,54.41,54.42,86740.0,54.0932,54.123,54.0833,54.0932,86740.0
2019-06-10 15:05:00,54.41,54.42,54.38,54.4,136720.0,54.0833,54.0932,54.0535,54.0733,136720.0
2019-06-10 15:10:00,54.4,54.42,54.35,54.37,86000.0,54.0733,54.0932,54.0236,54.0435,86000.0
2019-06-10 15:15:00,54.36,54.42,54.35,54.35,126560.0,54.0336,54.0932,54.0236,54.0236,126560.0
2019-06-10 15:20:00,54.37,54.37,54.32,54.32,196420.0,54.0435,54.0435,53.9938,53.9938,196420.0
2019-06-10 15:25:00,54.33,54.34,54.24,54.27,181200.0,54.0038,54.0137,53.9143,53.9441,181200.0
2019-06-10 15:30:00,54.28,54.4,54.26,54.36,128800.0,53.9541,54.0733,53.9342,54.0336,128800.0
2019-06-10 15:35:00,54.34,54.34,54.23,54.25,225960.0,54.0137,54.0137,53.9044,53.9242,225960.0
2019-06-10 15:40:00,54.25,54.31,54.2,54.24,110620.0,53.9242,53.9839,53.8745,53.9143,110620.0
2019-06-10 15:45:00,54.25,54.27,54.21,54.21,191880.0,53.9242,53.9441,53.8845,53.8845,191880.0
2019-06-10 15:50:00,54.24,54.27,54.2,54.24,441440.0,53.9143,53.9441,53.8745,53.9143,441440.0
2019-06-10 15:55:00,54.24,54.24,54.09,54.13,1217800.0,53.9143,53.9143,53.7652,53.805,1217800.0
2019-06-11 09:30:00,54.85,55.1,54.77,55.05,1394320.0,54.5206,54.7691,54.4411,54.7194,1394320.0
2019-06-11 09:35:00,55.08,55.09,54.83,54.97,492320.0,54.7493,54.7592,54.5008,54.6399,492320.0
2019-06-11 09:40:00,55.0,55.03,54.89,54.89,185480.0,54.6697,54.6996,54.5604,54.5604,185480.0
2019-06-11 09:45:00,54.91,54.93,54.81,54.83,329120.0,54.5803,54.6002,54.4809,54.5008,329120.0
2019-06-11 09:50:00,54.84,54.95,54.75,54.9,251900.0,54.5107,54.62,54.4212,54.5703,251900.0
2019-06-11 09:55:00,54.88,54.93,54.78,54.86,360380.0,54.5505,54.6002,54.4511,54.5306,360380.0
2019-06-11 10:00:00,54.86,55.13,54.86,55.12,606300.0,54.5306,54.799,54.5306,54.789,606300.0
2019-06-11 10:05:00,55.15,55.16,54.92,55.05,295520.0,54.8188,54.8288,54.5902,54.7194,295520.0
2019-06-11 10:10:00,55.04,55.06,54.82,54.85,586020.0,54.7095,54.7294,54.4908,54.5206,586020.0
2019-06-11 10:15:00,54.83,55.01,54.83,55.01,168880.0,54.5008,54.6797,54.5008,54.6797,168880.0
2019-06-11 10:20:00,55.01,55.05,55.0,55.04,194960.0,54.6797,54.7194,54.6697,54.7095,194960.0
2019-06-11 10:25:00,55.06,55.07,55.03,55.07,83160.0,54.7294,54.7393,54.6996,54.7393,83160.0
2019-06-11 10:30:00,55.08,55.17,55.08,55.12,244800.0,54.7493,54.8387,54.7493,54.789,244800.0
2019-06-11 10:35:00,55.14,55.17,55.07,55.17,149060.0,54.8089,54.8387,54.7393,54.8387,149060.0
2019-06-11 10:40:00,55.14,55.2,55.0,55.01,262060.0,54.8089,54.8685,54.6697,54.6797,262060.0
2019-06-11 10:45:00,55.01,55.08,54.87,54.89,438420.0,54.6797,54.7493,54.5405,54.5604,438420.0
2019-06-11 10:50:00,54.89,54.93,54.68,54.77,235080.0,54.5604,54.6002,54.3517,54.4411,235080.0
2019-06-11 10:55:00,54.76,54.93,54.76,54.86,55000.0,54.4312,54.6002,54.4312,54.5306,55000.0
2019-06-11 11:00:00,54.87,54.87,54.76,54.8,65600.0,54.5405,54.5405,54.4312,54.4709,65600.0
2019-06-11 11:05:00,54.82,54.85,54.78,54.78,31240.0,54.4908,54.5206,54.4511,54.4511,31240.0
2019-06-11 11:10:00,54.78,54.82,54.73,54.75,176660.0,54.4511,54.4908,54.4014,54.4212,176660.0
2019-06-11 11:15:00,54.73,54.87,54.7,54.87,131960.0,54.4014,54.5405,54.3715,54.5405,131960.0
2019-06-11 11:20:00,54.86,54.89,54.76,54.76,140780.0,54.5306,54.5604,54.4312,54.4312,140780.0
2019-06-11 11:25:00,54.76,54.76,54.63,54.65,158920.0,54.4312,54.4312,54.302,54.3218,158920.0
2019-06-11 11:30:00,54.65,54.7,54.53,54.53,125000.0,54.3218,54.3715,54.2026,54.2026,125000.0
2019-06-11 11:35:00,54.55,54.58,54.33,54.33,377700.0,54.2224,54.2523,54.0038,54.0038,377700.0
2019-06-11 11:40:00,54.33,54.44,54.3,54.44,302240.0,54.0038,54.1131,53.9739,54.1131,302240.0
2019-06-11 11:45:00,54.43,54.46,54.31,54.35,174880.0,54.1032,54.133,53.9839,54.0236,174880.0
2019-06-11 11:50:00,54.35,54.43,54.35,54.43,116200.0,54.0236,54.1032,54.0236,54.1032,116200.0
2019-06-11 11:55:00,54.44,54.5,54.42,54.42,137040.0,54.1131,54.1727,54.0932,54.0932,137040.0
2019-06-11 12:00:00,54.41,54.45,54.35,54.35,108780.0,54.0833,54.123,54.0236,54.0236,108780.0
2019-06-11 12:05:00,54.36,54.4,54.33,54.39,92800.0,54.0336,54.0733,54.0038,54.0634,92800.0
2019-06-11 12:10:00,54.36,54.37,54.3,54.32,130000.0,54.0336,54.0435,53.9739,53.9938,130000.0
2019-06-11 12:15:00,54.3,54.4,54.29,54.39,198380.0,53.9739,54.0733,53.964,54.0634,198380.0
2019-06-11 12:20:00,54.38,54.41,54.33,54.39,100500.0,54.0535,54.0833,54.0038,54.0634,100500.0
2019-06-11 12:25:00,54.37,54.37,54.32,54.32,61320.0,54.0435,54.0435,53.9938,53.9938,61320.0
2019-06-11 12:30:00,54.32,54.44,54.32,54.44,102000.0,53.9938,54.1131,53.9938,54.1131,102000.0
2019-06-11 12:35:00,54.4,54.44,54.36,54.44,54420.0,54.0733,54.1131,54.0336,54.1131,54420.0
2019-06-11 12:40:00,54.44,54.46,54.36,54.38,102320.0,54.1131,54.133,54.0336,54.0535,102320.0
2019-06-11 12:45:00,54.36,54.42,54.35,54.4,106840.0,54.0336,54.0932,54.0236,54.0733,106840.0
2019-06-11 12:50:00,54.37,54.4,54.3,54.3,64960.0,54.0435,54.0733,53.9739,53.9739,64960.0
2019-06-11 12:55:00,54.3,54.34,54.27,54.3,96580.0,53.9739,54.0137,53.9441,53.9739,96580.0
2019-06-11 13:00:00,54.29,54.32,54.27,54.3,106560.0,53.964,53.9938,53.9441,53.9739,106560.0
2019-06-11 13:05:00,54.32,54.32,54.28,54.3,63820.0,53.9938,53.9938,53.9541,53.9739,63820.0
2019-06-11 13:10:00,54.28,54.39,54.28,54.39,48340.0,53.9541,54.0634,53.9541,54.0634,48340.0
2019-06-11 13:15:00,54.4,54.45,54.38,54.39,120760.0,54.0733,54.123,54.0535,54.0634,120760.0
2019-06-11 13:20:00,54.39,54.41,54.35,54.37,60540.0,54.0634,54.0833,54.0236,54.0435,60540.0
2019-06-11 13:25:00,54.36,54.38,54.36,54.38,4000.0,54.0336,54.0535,54.0336,54.0535,4000.0
2019-06-11 13:30:00,54.36,54.41,54.34,54.4,26540.0,54.0336,54.0833,54.0137,54.0733,26540.0
2019-06-11 13:35:00,54.38,54.43,54.38,54.39,77900.0,54.0535,54.1032,54.0535,54.0634,77900.0
2019-06-11 13:40:00,54.41,54.46,54.41,54.45,36000.0,54.0833,54.133,54.0833,54.123,36000.0
2019-06-11 13:45:00,54.45,54.45,54.42,54.43,80980.0,54.123,54.123,54.0932,54.1032,80980.0
2019-06-11 13:50:00,54.45,54.53,54.45,54.53,184320.0,54.123,54.2026,54.123,54.2026,184320.0
2019-06-11 13:55:00,54.54,54.56,54.52,54.53,98700.0,54.2125,54.2324,54.1926,54.2026,98700.0
2019-06-11 14:00:00,54.54,54.59,54.54,54.56,164360.0,54.2125,54.2622,54.2125,54.2324,164360.0
2019-06-11 14:05:00,54.57,54.57,54.5,54.52,178540.0,54.2423,54.2423,54.1727,54.1926,178540.0
2019-06-11 14:10:00,54.55,54.59,54.54,54.59,50440.0,54.2224,54.2622,54.2125,54.2622,50440.0
2019-06-11 14:15:00,54.55,54.58,54.54,54.55,40500.0,54.2224,54.2523,54.2125,54.2224,40500.0
2019-06-11 14:20:00,54.53,54.53,54.51,54.52,23080.0,54.2026,54.2026,54.1827,54.1926,23080.0
2019-06-11 14:25:00,54.52,54.54,54.5,54.54,41400.0,54.1926,54.2125,54.1727,54.2125,41400.0
2019-06-11 14:30:00,54.53,54.54,54.49,54.49,66000.0,54.2026,54.2125,54.1628,54.1628,66000.0
2019-06-11 14:35:00,54.49,54.5,54.38,54.4,81680.0,54.1628,54.1727,54.0535,54.0733,81680.0
2019-06-11 14:40:00,54.4,54.4,54.38,54.4,74360.0,54.0733,54.0733,54.0535,54.0733,74360.0
2019-06-11 14:45:00,54.4,54.4,54.35,54.39,56120.0,54.0733,54.0733,54.0236,54.0634,56120.0
2019-06-11 14:50:00,54.43,54.45,54.4,54.41,14800.0,54.1032,54.123,54.0733,54.0833,14800.0
2019-06-11 14:55:00,54.39,54.44,54.39,54.4,70780.0,54.0634,54.1131,54.0634,54.0733,70780.0
2019-06-11 15:00:00,54.38,54.38,54.33,54.34,67840.0,54.0535,54.0535,54.0038,54.0137,67840.0
2019-06-11 15:05:00,54.34,54.42,54.34,54.42,98000.0,54.0137,54.0932,54.0137,54.0932,98000.0
2019-06-11 15:10:00,54.43,54.48,54.42,54.44,96000.0,54.1032,54.1529,54.0932,54.1131,96000.0
2019-06-11 15:15:00,54.44,54.47,54.42,54.43,64080.0,54.1131,54.1429,54.0932,54.1032,64080.0
2019-06-11 15:20:00,54.42,54.44,54.38,54.42,114340.0,54.0932,54.1131,54.0535,54.0932,114340.0
2019-06-11 15:25:00,54.43,54.44,54.37,54.38,197660.0,54.1032,54.1131,54.0435,54.0535,197660.0
2019-06-11 15:30:00,54.36,54.37,54.23,54.24,708080.0,54.0336,54.0435,53.9044,53.9143,708080.0
2019-06-11 15:35:00,54.23,54.25,54.19,54.25,109380.0,53.9044,53.9242,53.8646,53.9242,109380.0
2019-06-11 15:40:00,54.26,54.26,54.18,54.18,256260.0,53.9342,53.9342,53.8547,53.8547,256260.0
2019-06-11 15:45:00,54.18,54.19,54.11,54.11,266020.0,53.8547,53.8646,53.7851,53.7851,266020.0
2019-06-11 15:50:00,54.1,54.12,53.98,54.04,794020.0,53.7751,53.795,53.6559,53.7155,794020.0
2019-06-11 15:55:00,54.03,54.12,54.01,54.04,1368700.0,53.7056,53.795,53.6857,53.7155,1368700.0
2019-06-12 09:30:00,54.06,54.13,53.83,53.88,786800.0,53.7354,53.805,53.5068,53.5565,786800.0
2019-06-12 09:35:00,53.86,54.01,53.81,53.96,272480.0,53.5366,53.6857,53.4869,53.636,272480.0
2019-06-12 09:40:00,54.0,54.06,53.93,53.98,387460.0,53.6757,53.7354,53.6062,53.6559,387460.0
2019-06-12 09:45:00,53.97,54.02,53.7,53.75,460780.0,53.6459,53.6956,53.3775,53.4272,460780.0
2019-06-12 09:50:00,53.78,53.87,53.76,53.8,254340.0,53.4571,53.5465,53.4372,53.4769,254340.0
2019-06-12 09:55:00,53.81,53.87,53.74,53.78,403820.0,53.4869,53.5465,53.4173,53.4571,403820.0
2019-06-12 10:00:00,53.79,53.88,53.77,53.85,157880.0,53.467,53.5565,53.4471,53.5266,157880.0
2019-06-12 10:05:00,53.86,53.86,53.7,53.73,270960.0,53.5366,53.5366,53.3775,53.4074,270960.0
2019-06-12 10:10:00,53.76,53.78,53.62,53.63,276800.0,53.4372,53.4571,53.298,53.308,276800.0
2019-06-12 10:15:00,53.63,53.65,53.51,53.52,218600.0,53.308,53.3278,53.1887,53.1986,218600.0
2019-06-12 10:20:00,53.52,53.59,53.49,53.49,211700.0,53.1986,53.2682,53.1688,53.1688,211700.0
2019-06-12 10:25:00,53.53,53.54,53.49,53.5,139220.0,53.2086,53.2185,53.1688,53.1787,139220.0
2019-06-12 10:30:00,53.52,53.57,53.49,53.49,168760.0,53.1986,53.2483,53.1688,53.1688,168760.0
2019-06-12 10:35:00,53.5,53.57,53.48,53.57,264600.0,53.1787,53.2483,53.1589,53.2483,264600.0
2019-06-12 10:40:00,53.57,53.7,53.57,53.69,310840.0,53.2483,53.3775,53.2483,53.3676,310840.0
2019-06-12 10:45:00,53.68,53.81,53.67,53.76,212780.0,53.3577,53.4869,53.3477,53.4372,212780.0
2019-06-12 10:50:00,53.77,53.81,53.76,53.76,158000.0,53.4471,53.4869,53.4372,53.4372,158000.0
2019-06-12 10:55:00,53.77,53.77,53.62,53.65,90200.0,53.4471,53.4471,53.298,53.3278,90200.0
2019-06-12 11:00:00,53.66,53.69,53.61,53.68,125920.0,53.3378,53.3676,53.2881,53.3577,125920.0
2019-06-12 11:05:00,53.69,53.76,53.68,53.76,67380.0,53.3676,53.4372,53.3577,53.4372,67380.0
2019-06-12 11:10:00,53.76,53.76,53.68,53.72,54000.0,53.4372,53.4372,53.3577,53.3974,54000.0
2019-06-12 11:15:00,53.72,53.81,53.7,53.79,143880.0,53.3974,53.4869,53.3775,53.467,143880.0
2019-06-12 11:20:00,53.79,53.89,53.78,53.89,181160.0,53.467,53.5664,53.4571,53.5664,181160.0
2019-06-12 11:25:00,53.87,53.93,53.85,53.85,143000.0,53.5465,53.6062,53.5266,53.5266,143000.0
2019-06-12 11:30:00,53.87,53.92,53.86,53.88,82320.0,53.5465,53.5962,53.5366,53.5565,82320.0
2019-06-12 11:35:00,53.86,53.86,53.69,53.73,189640.0,53.5366,53.5366,53.3676,53.4074,189640.0
2019-06-12 11:40:00,53.75,53.75,53.64,53.7,82280.0,53.4272,53.4272,53.3179,53.3775,82280.0
2019-06-12 11:45:00,53.69,53.72,53.67,53.69,85820.0,53.3676,53.3974,53.3477,53.3676,85820.0
2019-06-12 11:50:00,53.71,53.71,53.65,53.65,180920.0,53.3875,53.3875,53.3278,53.3278,180920.0
2019-06-12 11:55:00,53.67,53.69,53.66,53.68,39100.0,53.3477,53.3676,53.3378,53.3577,39100.0
2019-06-12 12:00:00,53.69,53.74,53.67,53.73,58000.0,53.3676,53.4173,53.3477,53.4074,58000.0
2019-06-12 12:05:00,53.72,53.77,53.7,53.72,77840.0,53.3974,53.4471,53.3775,53.3974,77840.0
2019-06-12 12:10:00,53.72,53.72,53.66,53.66,71040.0,53.3974,53.3974,53.3378,53.3378,71040.0
2019-06-12 12:15:00,53.65,53.72,53.61,53.71,109000.0,53.3278,53.3974,53.2881,53.3875,109000.0
2019-06-12 12:20:00,53.71,53.81,53.7,53.8,150280.0,53.3875,53.4869,53.3775,53.4769,150280.0
2019-06-12 12:25:00,53.81,53.87,53.81,53.84,52000.0,53.4869,53.5465,53.4869,53.5167,52000.0
2019-06-12 12:30:00,53.81,53.9,53.8,53.84,259220.0,53.4869,53.5763,53.4769,53.5167,259220.0
2019-06-12 12:35:00,53.84,53.85,53.78,53.81,69520.0,53.5167,53.5266,53.4571,53.4869,69520.0
2019-06-12 12:40:00,53.81,53.82,53.76,53.82,52000.0,53.4869,53.4968,53.4372,53.4968,52000.0
2019-06-12 12:45:00,53.83,53.89,53.81,53.87,49940.0,53.5068,53.5664,53.4869,53.5465,49940.0
2019-06-12 12:50:00,53.85,53.88,53.84,53.86,53420.0,53.5266,53.5565,53.5167,53.5366,53420.0
2019-06-12 12:55:00,53.87,53.92,53.86,53.88,67140.0,53.5465,53.5962,53.5366,53.5565,67140.0
2019-06-12 13:00:00,53.88,53.92,53.88,53.91,48320.0,53.5565,53.5962,53.5565,53.5863,48320.0
2019-06-12 13:05:00,53.92,53.96,53.89,53.91,116920.0,53.5962,53.636,53.5664,53.5863,116920.0
2019-06-12 13:10:00,53.9,53.9,53.87,53.87,62000.0,53.5763,53.5763,53.5465,53.5465,62000.0
2019-06-12 13:15:00,53.86,53.89,53.84,53.85,52000.0,53.5366,53.5664,53.5167,53.5266,52000.0
2019-06-12 13:20:00,53.85,53.88,53.85,53.85,38320.0,53.5266,53.5565,53.5266,53.5266,38320.0
2019-06-12 13:25:00,53.87,53.9,53.85,53.9,85840.0,53.5465,53.5763,53.5266,53.5763,85840.0
2019-06-12 13:30:00,53.91,53.91,53.85,53.89,44000.0,53.5863,53.5863,53.5266,53.5664,44000.0
2019-06-12 13:35:00,53.89,53.9,53.87,53.87,51500.0,53.5664,53.5763,53.5465,53.5465,51500.0
2019-06-12 13:40:00,53.88,53.93,53.88,53.93,20000.0,53.5565,53.6062,53.5565,53.6062,20000.0
2019-06-12 13:45:00,53.94,53.97,53.93,53.93,57840.0,53.6161,53.6459,53.6062,53.6062,57840.0
2019-06-12 13:50:00,53.94,53.97,53.93,53.96,41760.0,53.6161,53.6459,53.6062,53.636,41760.0
2019-06-12 13:55:00,53.94,53.97,53.94,53.97,28660.0,53.6161,53.6459,53.6161,53.6459,28660.0
2019-06-12 14:00:00,53.98,53.99,53.94,53.96,131020.0,53.6559,53.6658,53.6161,53.636,131020.0
2019-06-12 14:05:00,53.97,53.98,53.92,53.93,53320.0,53.6459,53.6559,53.5962,53.6062,53320.0
2019-06-12 14:10:00,53.93,53.97,53.93,53.97,30600.0,53.6062,53.6459,53.6062,53.6459,30600.0
2019-06-12 14:15:00,53.96,53.97,53.87,53.88,79460.0,53.636,53.6459,53.5465,53.5565,79460.0
2019-06-12 14:20:00,53.91,53.91,53.83,53.85,55660.0,53.5863,53.5863,53.5068,53.5266,55660.0
2019-06-12 14:25:00,53.85,53.88,53.85,53.88,96220.0,53.5266,53.5565,53.5266,53.5565,96220.0
2019-06-12 14:30:00,53.87,53.92,53.86,53.91,25000.0,53.5465,53.5962,53.5366,53.5863,25000.0
2019-06-12 14:35:00,53.92,53.94,53.92,53.94,20000.0,53.5962,53.6161,53.5962,53.6161,20000.0
2019-06-12 14:40:00,53.94,54.0,53.94,54.0,47360.0,53.6161,53.6757,53.6161,53.6757,47360.0
2019-06-12 14:45:00,54.0,54.09,54.0,54.09,81320.0,53.6757,53.7652,53.6757,53.7652,81320.0
2019-06-12 14:50:00,54.09,54.09,54.04,54.04,59420.0,53.7652,53.7652,53.7155,53.7155,59420.0
2019-06-12 14:55:00,54.03,54.07,54.01,54.01,72880.0,53.7056,53.7453,53.6857,53.6857,72880.0
2019-06-12 15:00:00,54.01,54.02,53.99,54.0,28000.0,53.6857,53.6956,53.6658,53.6757,28000.0
2019-06-12 15:05:00,54.0,54.07,54.0,54.06,58100.0,53.6757,53.7453,53.6757,53.7354,58100.0
2019-06-12 15:10:00,54.04,54.06,54.02,54.03,71300.0,53.7155,53.7354,53.6956,53.7056,71300.0
2019-06-12 15:15:00,54.02,54.03,54.0,54.03,34000.0,53.6956,53.7056,53.6757,53.7056,34000.0
2019-06-12 15:20:00,54.02,54.06,53.96,53.96,81020.0,53.6956,53.7354,53.636,53.636,81020.0
2019-06-12 15:25:00,53.97,54.0,53.93,53.94,81380.0,53.6459,53.6757,53.6062,53.6161,81380.0
2019-06-12 15:30:00,53.94,53.98,53.92,53.94,139660.0,53.6161,53.6559,53.5962,53.6161,139660.0
2019-06-12 15:35:00,53.95,53.96,53.91,53.92,162500.0,53.626,53.636,53.5863,53.5962,162500.0
2019-06-12 15:40:00,53.91,53.96,53.9,53.9,132160.0,53.5863,53.636,53.5763,53.5763,132160.0
2019-06-12 15:45:00,53.9,53.94,53.88,53.92,224360.0,53.5763,53.6161,53.5565,53.5962,224360.0
2019-06-12 15:50:00,53.94,54.0,53.93,53.98,303060.0,53.6161,53.6757,53.6062,53.6559,303060.0
2019-06-12 15:55:00,53.99,54.0,53.92,53.96,621160.0,53.6658,53.6757,53.5962,53.636,621160.0
2019-06-13 09:30:00,54.24,54.29,54.13,54.18,433560.0,53.9143,53.964,53.805,53.8547,433560.0
2019-06-13 09:35:00,54.22,54.47,54.22,54.32,209240.0,53.8944,54.1429,53.8944,53.9938,209240.0
2019-06-13 09:40:00,54.32,54.47,54.3,54.43,113000.0,53.9938,54.1429,53.9739,54.1032,113000.0
2019-06-13 09:45:00,54.46,54.51,54.41,54.44,222340.0,54.133,54.1827,54.0833,54.1131,222340.0
2019-06-13 09:50:00,54.43,54.45,54.37,54.38,155000.0,54.1032,54.123,54.0435,54.0535,155000.0
2019-06-13 09:55:00,54.38,54.51,54.37,54.5,170460.0,54.0535,54.1827,54.0435,54.1727,170460.0
2019-06-13 10:00:00,54.51,54.58,54.5,54.54,178940.0,54.1827,54.2523,54.1727,54.2125,178940.0
2019-06-13 10:05:00,54.55,54.56,54.45,54.49,212600.0,54.2224,54.2324,54.123,54.1628,212600.0
2019-06-13 10:10:00,54.48,54.56,54.48,54.53,150420.0,54.1529,54.2324,54.1529,54.2026,150420.0
2019-06-13 10:15:00,54.53,54.61,54.52,54.58,200740.0,54.2026,54.2821,54.1926,54.2523,200740.0
2019-06-13 10:20:00,54.57,54.67,54.5,54.64,190720.0,54.2423,54.3417,54.1727,54.3119,190720.0
2019-06-13 10:25:00,54.62,54.78,54.61,54.75,346340.0,54.292,54.4511,54.2821,54.4212,346340.0
2019-06-13 10:30:00,54.76,54.77,54.65,54.68,204740.0,54.4312,54.4411,54.3218,54.3517,204740.0
2019-06-13 10:35:00,54.68,54.73,54.65,54.71,202660.0,54.3517,54.4014,54.3218,54.3815,202660.0
2019-06-13 10:40:00,54.7,54.7,54.6,54.64,208000.0,54.3715,54.3715,54.2721,54.3119,208000.0
2019-06-13 10:45:00,54.65,54.69,54.63,54.66,108180.0,54.3218,54.3616,54.302,54.3318,108180.0
2019-06-13 10:50:00,54.65,54.65,54.58,54.63,114260.0,54.3218,54.3218,54.2523,54.302,114260.0
2019-06-13 10:55:00,54.62,54.65,54.57,54.57,54000.0,54.292,54.3218,54.2423,54.2423,54000.0
2019-06-13 11:00:00,54.59,54.66,54.58,54.65,65860.0,54.2622,54.3318,54.2523,54.3218,65860.0
2019-06-13 11:05:00,54.62,54.62,54.5,54.5,97240.0,54.292,54.292,54.1727,54.1727,97240.0
2019-06-13 11:10:00,54.52,54.59,54.5,54.57,142080.0,54.1926,54.2622,54.1727,54.2423,142080.0
2019-06-13 11:15:00,54.56,54.6,54.54,54.56,85000.0,54.2324,54.2721,54.2125,54.2324,85000.0
2019-06-13 11:20:00,54.58,54.61,54.53,54.57,124800.0,54.2523,54.2821,54.2026,54.2423,124800.0
2019-06-13 11:25:00,54.57,54.61,54.52,54.59,292080.0,54.2423,54.2821,54.1926,54.2622,292080.0
2019-06-13 11:30:00,54.61,54.65,54.61,54.63,65800.0,54.2821,54.3218,54.2821,54.302,65800.0
2019-06-13 11:35:00,54.62,54.7,54.62,54.69,117480.0,54.292,54.3715,54.292,54.3616,117480.0
2019-06-13 11:40:00,54.68,54.8,54.68,54.76,117000.0,54.3517,54.4709,54.3517,54.4312,117000.0
2019-06-13 11:45:00,54.75,54.79,54.73,54.78,195360.0,54.4212,54.461,54.4014,54.4511,195360.0
2019-06-13 11:50:00,54.77,54.82,54.77,54.79,133460.0,54.4411,54.4908,54.4411,54.461,133460.0
2019-06-13 11:55:00,54.78,54.78,54.72,54.74,78820.0,54.4511,54.4511,54.3914,54.4113,78820.0
2019-06-13 12:00:00,54.74,54.77,54.73,54.76,38000.0,54.4113,54.4411,54.4014,54.4312,38000.0
2019-06-13 12:05:00,54.77,54.83,54.77,54.81,146100.0,54.4411,54.5008,54.4411,54.4809,146100.0
2019-06-13 12:10:00,54.81,54.83,54.8,54.8,65000.0,54.4809,54.5008,54.4709,54.4709,65000.0
2019-06-13 12:15:00,54.79,54.8,54.73,54.75,188200.0,54.461,54.4709,54.4014,54.4212,188200.0
2019-06-13 12:20:00,54.76,54.77,54.69,54.71,126000.0,54.4312,54.4411,54.3616,54.3815,126000.0
2019-06-13 12:25:00,54.71,54.74,54.67,54.67,38000.0,54.3815,54.4113,54.3417,54.3417,38000.0
2019-06-13 12:30:00,54.66,54.66,54.59,54.6,55000.0,54.3318,54.3318,54.2622,54.2721,55000.0
2019-06-13 12:35:00,54.62,54.62,54.6,54.61,26000.0,54.292,54.292,54.2721,54.2821,26000.0
2019-06-13 12:40:00,54.59,54.63,54.59,54.62,68260.0,54.2622,54.302,54.2622,54.292,68260.0
2019-06-13 12:45:00,54.63,54.64,54.62,54.62,20000.0,54.302,54.3119,54.292,54.292,20000.0
2019-06-13 12:50:00,54.62,54.64,54.62,54.63,26400.0,54.292,54.3119,54.292,54.302,26400.0
2019-06-13 12:55:00,54.64,54.64,54.6,54.62,28000.0,54.3119,54.3119,54.2721,54.292,28000.0
2019-06-13 13:00:00,54.65,54.72,54.65,54.67,67660.0,54.3218,54.3914,54.3218,54.3417,67660.0
2019-06-13 13:05:00,54.69,54.69,54.6,54.62,53080.0,54.3616,54.3616,54.2721,54.292,53080.0
2019-06-13 13:10:00,54.6,54.63,54.6,54.61,24000.0,54.2721,54.302,54.2721,54.2821,24000.0
2019-06-13 13:15:00,54.63,54.64,54.6,54.62,56400.0,54.302,54.3119,54.2721,54.292,56400.0
2019-06-13 13:20:00,54.63,54.66,54.61,54.61,75720.0,54.302,54.3318,54.2821,54.2821,75720.0
2019-06-13 13:25:00,54.62,54.64,54.59,54.61,131880.0,54.292,54.3119,54.2622,54.2821,131880.0
2019-06-13 13:30:00,54.63,54.64,54.53,54.54,170320.0,54.302,54.3119,54.2026,54.2125,170320.0
2019-06-13 13:35:00,54.54,54.6,54.53,54.59,212220.0,54.2125,54.2721,54.2026,54.2622,212220.0
2019-06-13 13:40:00,54.59,54.61,54.57,54.57,50000.0,54.2622,54.2821,54.2423,54.2423,50000.0
2019-06-13 13:45:00,54.57,54.57,54.52,54.54,75460.0,54.2423,54.2423,54.1926,54.2125,75460.0
2019-06-13 13:50:00,54.55,54.62,54.54,54.62,79940.0,54.2224,54.292,54.2125,54.292,79940.0
2019-06-13 13:55:00,54.62,54.63,54.57,54.59,176400.0,54.292,54.302,54.2423,54.2622,176400.0
2019-06-13 14:00:00,54.59,54.62,54.59,54.62,62640.0,54.2622,54.292,54.2622,54.292,62640.0
2019-06-13 14:05:00,54.63,54.65,54.58,54.58,58420.0,54.302,54.3218,54.2523,54.2523,58420.0
2019-06-13 14:10:00,54.59,54.62,54.58,54.61,54660.0,54.2622,54.292,54.2523,54.2821,54660.0
2019-06-13 14:15:00,54.61,54.62,54.5,54.52,112560.0,54.2821,54.292,54.1727,54.1926,112560.0
2019-06-13 14:20:00,54.53,54.54,54.51,54.52,76860.0,54.2026,54.2125,54.1827,54.1926,76860.0
2019-06-13 14:25:00,54.52,54.54,54.49,54.52,59680.0,54.1926,54.2125,54.1628,54.1926,59680.0
2019-06-13 14:30:00,54.51,54.54,54.47,54.47,50960.0,54.1827,54.2125,54.1429,54.1429,50960.0
2019-06-13 14:35:00,54.49,54.51,54.41,54.47,69980.0,54.1628,54.1827,54.0833,54.1429,69980.0
2019-06-13 14:40:00,54.48,54.5,54.45,54.5,52640.0,54.1529,54.1727,54.123,54.1727,52640.0
2019-06-13 14:45:00,54.5,54.51,54.46,54.5,175800.0,54.1727,54.1827,54.133,54.1727,175800.0
2019-06-13 14:50:00,54.5,54.51,54.46,54.48,52080.0,54.1727,54.1827,54.133,54.1529,52080.0
2019-06-13 14:55:00,54.5,54.53,54.48,54.48,39600.0,54.1727,54.2026,54.1529,54.1529,39600.0
2019-06-13 15:00:00,54.49,54.49,54.4,54.43,113800.0,54.1628,54.1628,54.0733,54.1032,113800.0
2019-06-13 15:05:00,54.41,54.42,54.39,54.4,52000.0,54.0833,54.0932,54.0634,54.0733,52000.0
2019-06-13 15:10:00,54.41,54.46,54.4,54.42,101020.0,54.0833,54.133,54.0733,54.0932,101020.0
2019-06-13 15:15:00,54.39,54.4,54.37,54.39,74080.0,54.0634,54.0733,54.0435,54.0634,74080.0
2019-06-13 15:20:00,54.43,54.43,54.4,54.42,63380.0,54.1032,54.1032,54.0733,54.0932,63380.0
2019-06-13 15:25:00,54.43,54.44,54.38,54.43,91560.0,54.1032,54.1131,54.0535,54.1032,91560.0
2019-06-13 15:30:00,54.44,54.47,54.42,54.43,88000.0,54.1131,54.1429,54.0932,54.1032,88000.0
2019-06-13 15:35:00,54.42,54.45,54.41,54.43,114000.0,54.0932,54.123,54.0833,54.1032,114000.0
2019-06-13 15:40:00,54.43,54.45,54.42,54.42,77000.0,54.1032,54.123,54.0932,54.0932,77000.0
2019-06-13 15:45:00,54.42,54.44,54.39,54.43,184500.0,54.0932,54.1131,54.0634,54.1032,184500.0
2019-06-13 15:50:00,54.4,54.52,54.4,54.49,205000.0,54.0733,54.1926,54.0733,54.1628,205000.0
2019-06-13 15:55:00,54.5,54.61,54.45,54.56,579220.0,54.1727,54.2821,54.123,54.2324,579220.0
2019-06-14 09:30:00,54.49,54.74,54.46,54.6,530440.0,54.1628,54.4113,54.133,54.2721,530440.0
2019-06-14 09:35:00,54.57,54.62,54.21,54.21,296140.0,54.2423,54.292,53.8845,53.8845,296140.0
2019-06-14 09:40:00,54.2,54.26,54.16,54.2,137460.0,53.8745,53.9342,53.8348,53.8745,137460.0
2019-06-14 09:45:00,54.18,54.35,54.18,54.32,235720.0,53.8547,54.0236,53.8547,53.9938,235720.0
2019-06-14 09:50:00,54.32,54.43,54.25,54.25,162000.0,53.9938,54.1032,53.9242,53.9242,162000.0
2019-06-14 09:55:00,54.25,54.3,54.14,54.19,236420.0,53.9242,53.9739,53.8149,53.8646,236420.0
2019-06-14 10:00:00,54.16,54.18,54.08,54.1,300220.0,53.8348,53.8547,53.7553,53.7751,300220.0
2019-06-14 10:05:00,54.1,54.2,54.07,54.16,151220.0,53.7751,53.8745,53.7453,53.8348,151220.0
2019-06-14 10:10:00,54.22,54.23,54.17,54.2,82200.0,53.8944,53.9044,53.8447,53.8745,82200.0
2019-06-14 10:15:00,54.18,54.27,54.17,54.19,61840.0,53.8547,53.9441,53.8447,53.8646,61840.0
2019-06-14 10:20:00,54.22,54.28,54.19,54.24,37700.0,53.8944,53.9541,53.8646,53.9143,37700.0
2019-06-14 10:25:00,54.23,54.34,54.23,54.28,83000.0,53.9044,54.0137,53.9044,53.9541,83000.0
2019-06-14 10:30:00,54.22,54.28,54.22,54.27,32000.0,53.8944,53.9541,53.8944,53.9441,32000.0
2019-06-14 10:35:00,54.26,54.28,54.21,54.24,72000.0,53.9342,53.9541,53.8845,53.9143,72000.0
2019-06-14 10:40:00,54.24,54.24,54.2,54.22,103600.0,53.9143,53.9143,53.8745,53.8944,103600.0
2019-06-14 10:45:00,54.24,54.32,54.17,54.3,127600.0,53.9143,53.9938,53.8447,53.9739,127600.0
2019-06-14 10:50:00,54.31,54.42,54.3,54.42,99200.0,53.9839,54.0932,53.9739,54.0932,99200.0
2019-06-14 10:55:00,54.43,54.43,54.33,54.34,88980.0,54.1032,54.1032,54.0038,54.0137,88980.0
2019-06-14 11:00:00,54.33,54.36,54.31,54.32,78000.0,54.0038,54.0336,53.9839,53.9938,78000.0
2019-06-14 11:05:00,54.29,54.36,54.29,54.34,79200.0,53.964,54.0336,53.964,54.0137,79200.0
2019-06-14 11:10:00,54.32,54.34,54.22,54.22,98400.0,53.9938,54.0137,53.8944,53.8944,98400.0
2019-06-14 11:15:00,54.24,54.29,54.24,54.29,31140.0,53.9143,53.964,53.9143,53.964,31140.0
2019-06-14 11:20:00,54.35,54.38,54.33,54.35,53600.0,54.0236,54.0535,54.0038,54.0236,53600.0
2019-06-14 11:25:00,54.38,54.4,54.33,54.37,39000.0,54.0535,54.0733,54.0038,54.0435,39000.0
2019-06-14 11:30:00,54.35,54.48,54.34,54.48,82740.0,54.0236,54.1529,54.0137,54.1529,82740.0
2019-06-14 11:35:00,54.43,54.48,54.41,54.48,66440.0,54.1032,54.1529,54.0833,54.1529,66440.0
2019-06-14 11:40:00,54.46,54.46,54.4,54.41,24000.0,54.133,54.133,54.0733,54.0833,24000.0
2019-06-14 11:45:00,54.4,54.43,54.37,54.43,40700.0,54.0733,54.1032,54.0435,54.1032,40700.0
2019-06-14 11:50:00,54.42,54.46,54.42,54.43,62700.0,54.0932,54.133,54.0932,54.1032,62700.0
2019-06-14 11:55:00,54.42,54.46,54.38,54.43,51600.0,54.0932,54.133,54.0535,54.1032,51600.0
2019-06-14 12:00:00,54.41,54.41,54.31,54.34,36540.0,54.0833,54.0833,53.9839,54.0137,36540.0
2019-06-14 12:05:00,54.34,54.38,54.33,54.38,83600.0,54.0137,54.0535,54.0038,54.0535,83600.0
2019-06-14 12:10:00,54.38,54.4,54.36,54.39,30160.0,54.0535,54.0733,54.0336,54.0634,30160.0
2019-06-14 12:15:00,54.37,54.39,54.37,54.39,8000.0,54.0435,54.0634,54.0435,54.0634,8000.0
2019-06-14 12:20:00,54.37,54.38,54.35,54.38,26000.0,54.0435,54.0535,54.0236,54.0535,26000.0
2019-06-14 12:25:00,54.38,54.4,54.38,54.38,26140.0,54.0535,54.0733,54.0535,54.0535,26140.0
2019-06-14 12:30:00,54.37,54.4,54.36,54.4,28000.0,54.0435,54.0733,54.0336,54.0733,28000.0
2019-06-14 12:35:00,54.39,54.41,54.38,54.41,34940.0,54.0634,54.0833,54.0535,54.0833,34940.0
2019-06-14 12:40:00,54.38,54.4,54.38,54.38,23400.0,54.0535,54.0733,54.0535,54.0535,23400.0
2019-06-14 12:45:00,54.38,54.38,54.35,54.35,36000.0,54.0535,54.0535,54.0236,54.0236,36000.0
2019-06-14 12:50:00,54.35,54.37,54.34,54.37,89000.0,54.0236,54.0435,54.0137,54.0435,89000.0
2019-06-14 12:55:00,54.39,54.43,54.39,54.42,50340.0,54.0634,54.1032,54.0634,54.0932,50340.0
2019-06-14 13:00:00,54.42,54.43,54.38,54.38,48000.0,54.0932,54.1032,54.0535,54.0535,48000.0
2019-06-14 13:05:00,54.37,54.39,54.36,54.38,28640.0,54.0435,54.0634,54.0336,54.0535,28640.0
2019-06-14 13:10:00,54.38,54.38,54.35,54.35,76500.0,54.0535,54.0535,54.0236,54.0236,76500.0
2019-06-14 13:15:00,54.35,54.35,54.31,54.34,36000.0,54.0236,54.0236,53.9839,54.0137,36000.0
2019-06-14 13:20:00,54.34,54.35,54.31,54.35,28800.0,54.0137,54.0236,53.9839,54.0236,28800.0
2019-06-14 13:25:00,54.37,54.38,54.36,54.36,74400.0,54.0435,54.0535,54.0336,54.0336,74400.0
2019-06-14 13:30:00,54.36,54.39,54.35,54.37,50300.0,54.0336,54.0634,54.0236,54.0435,50300.0
2019-06-14 13:35:00,54.36,54.38,54.36,54.36,27500.0,54.0336,54.0535,54.0336,54.0336,27500.0
2019-06-14 13:40:00,54.35,54.39,54.34,54.39,33860.0,54.0236,54.0634,54.0137,54.0634,33860.0
2019-06-14 13:45:00,54.39,54.4,54.35,54.4,96500.0,54.0634,54.0733,54.0236,54.0733,96500.0
2019-06-14 13:50:00,54.41,54.42,54.4,54.41,42780.0,54.0833,54.0932,54.0733,54.0833,42780.0
2019-06-14 13:55:00,54.43,54.46,54.43,54.45,119320.0,54.1032,54.133,54.1032,54.123,119320.0
2019-06-14 14:00:00,54.43,54.46,54.43,54.45,25060.0,54.1032,54.133,54.1032,54.123,25060.0
2019-06-14 14:05:00,54.43,54.46,54.42,54.46,64000.0,54.1032,54.133,54.0932,54.133,64000.0
2019-06-14 14:10:00,54.44,54.47,54.43,54.43,34000.0,54.1131,54.1429,54.1032,54.1032,34000.0
2019-06-14 14:15:00,54.45,54.48,54.45,54.48,72980.0,54.123,54.1529,54.123,54.1529,72980.0
2019-06-14 14:20:00,54.48,54.48,54.44,54.45,40000.0,54.1529,54.1529,54.1131,54.123,40000.0
2019-06-14 14:25:00,54.45,54.48,54.45,54.46,40000.0,54.123,54.1529,54.123,54.133,40000.0
2019-06-14 14:30:00,54.47,54.49,54.46,54.48,55140.0,54.1429,54.1628,54.133,54.1529,55140.0
2019-06-14 14:35:00,54.46,54.48,54.44,54.47,26100.0,54.133,54.1529,54.1131,54.1429,26100.0
2019-06-14 14:40:00,54.46,54.49,54.46,54.48,46580.0,54.133,54.1628,54.133,54.1529,46580.0
2019-06-14 14:45:00,54.49,54.5,54.42,54.42,81040.0,54.1628,54.1727,54.0932,54.0932,81040.0
2019-06-14 14:50:00,54.42,54.43,54.39,54.41,80000.0,54.0932,54.1032,54.0634,54.0833,80000.0
2019-06-14 14:55:00,54.41,54.41,54.39,54.41,27060.0,54.0833,54.0833,54.0634,54.0833,27060.0
2019-06-14 15:00:00,54.41,54.47,54.41,54.46,104240.0,54.0833,54.1429,54.0833,54.133,104240.0
2019-06-14 15:05:00,54.45,54.46,54.42,54.42,48000.0,54.123,54.133,54.0932,54.0932,48000.0
2019-06-14 15:10:00,54.43,54.47,54.42,54.47,107040.0,54.1032,54.1429,54.0932,54.1429,107040.0
2019-06-14 15:15:00,54.46,54.49,54.46,54.47,84660.0,54.133,54.1628,54.133,54.1429,84660.0
2019-06-14 15:20:00,54.47,54.49,54.45,54.48,58000.0,54.1429,54.1628,54.123,54.1529,58000.0
2019-06-14 15:25:00,54.47,54.5,54.47,54.47,68280.0,54.1429,54.1727,54.1429,54.1429,68280.0
2019-06-14 15:30:00,54.47,54.51,54.47,54.51,121700.0,54.1429,54.1827,54.1429,54.1827,121700.0
2019-06-14 15:35:00,54.5,54.52,54.48,54.51,133960.0,54.1727,54.1926,54.1529,54.1827,133960.0
2019-06-14 15:40:00,54.5,54.51,54.47,54.5,193100.0,54.1727,54.1827,54.1429,54.1727,193100.0
2019-06-14 15:45:00,54.52,54.52,54.43,54.43,100000.0,54.1926,54.1926,54.1032,54.1032,100000.0
2019-06-14 15:50:00,54.44,54.44,54.33,54.39,1090080.0,54.1131,54.1131,54.0038,54.0634,1090080.0
2019-06-14 15:55:00,54.38,54.38,54.29,54.32,1243280.0,54.0535,54.0535,53.964,53.9938,1243280.0
2019-06-17 09:30:00,54.45,54.75,54.4,54.74,496240.0,54.123,54.4212,54.0733,54.4113,496240.0
2019-06-17 09:35:00,54.75,54.83,54.65,54.79,159620.0,54.4212,54.5008,54.3218,54.461,159620.0
2019-06-17 09:40:00,54.82,54.95,54.82,54.9,180160.0,54.4908,54.62,54.4908,54.5703,180160.0
2019-06-17 09:45:00,54.92,54.97,54.89,54.92,158660.0,54.5902,54.6399,54.5604,54.5902,158660.0
2019-06-17 09:50:00,54.92,54.96,54.84,54.94,258140.0,54.5902,54.63,54.5107,54.6101,258140.0
2019-06-17 09:55:00,54.93,54.98,54.86,54.92,236360.0,54.6002,54.6499,54.5306,54.5902,236360.0
2019-06-17 10:00:00,54.94,54.95,54.85,54.85,162960.0,54.6101,54.62,54.5206,54.5206,162960.0
2019-06-17 10:05:00,54.88,54.89,54.85,54.86,59260.0,54.5505,54.5604,54.5206,54.5306,59260.0
2019-06-17 10:10:00,54.87,54.93,54.81,54.82,125600.0,54.5405,54.6002,54.4809,54.4908,125600.0
2019-06-17 10:15:00,54.82,54.83,54.74,54.79,80000.0,54.4908,54.5008,54.4113,54.461,80000.0
2019-06-17 10:20:00,54.75,54.81,54.74,54.79,115260.0,54.4212,54.4809,54.4113,54.461,115260.0
2019-06-17 10:25:00,54.79,54.87,54.79,54.84,121800.0,54.461,54.5405,54.461,54.5107,121800.0
2019-06-17 10:30:00,54.84,54.88,54.83,54.87,66600.0,54.5107,54.5505,54.5008,54.5405,66600.0
2019-06-17 10:35:00,54.87,54.92,54.83,54.86,143740.0,54.5405,54.5902,54.5008,54.5306,143740.0
2019-06-17 10:40:00,54.88,54.9,54.86,54.88,110380.0,54.5505,54.5703,54.5306,54.5505,110380.0
2019-06-17 10:45:00,54.86,54.88,54.84,54.85,53000.0,54.5306,54.5505,54.5107,54.5206,53000.0
2019-06-17 10:50:00,54.85,54.91,54.85,54.9,60000.0,54.5206,54.5803,54.5206,54.5703,60000.0
2019-06-17 10:55:00,54.9,54.98,54.88,54.97,220000.0,54.5703,54.6499,54.5505,54.6399,220000.0
2019-06-17 11:00:00,54.94,55.05,54.94,55.02,207920.0,54.6101,54.7194,54.6101,54.6896,207920.0
2019-06-17 11:05:00,55.01,55.01,54.94,54.99,131580.0,54.6797,54.6797,54.6101,54.6598,131580.0
2019-06-17 11:10:00,54.98,55.03,54.95,54.97,95940.0,54.6499,54.6996,54.62,54.6399,95940.0
2019-06-17 11:15:00,54.98,54.98,54.94,54.97,51600.0,54.6499,54.6499,54.6101,54.6399,51600.0
2019-06-17 11:20:00,54.96,54.97,54.83,54.84,156800.0,54.63,54.6399,54.5008,54.5107,156800.0
2019-06-17 11:25:00,54.86,54.94,54.86,54.87,105880.0,54.5306,54.6101,54.5306,54.5405,105880.0
2019-06-17 11:30:00,54.88,54.91,54.86,54.9,52400.0,54.5505,54.5803,54.5306,54.5703,52400.0
2019-06-17 11:35:00,54.9,54.94,54.88,54.94,150920.0,54.5703,54.6101,54.5505,54.6101,150920.0
2019-06-17 11:40:00,54.97,55.03,54.97,55.03,77640.0,54.6399,54.6996,54.6399,54.6996,77640.0
2019-06-17 11:45:00,55.02,55.06,55.0,55.06,104540.0,54.6896,54.7294,54.6697,54.7294,104540.0
2019-06-17 11:50:00,55.05,55.05,54.99,54.99,75400.0,54.7194,54.7194,54.6598,54.6598,75400.0
2019-06-17 11:55:00,54.99,55.05,54.96,55.0,97320.0,54.6598,54.7194,54.63,54.6697,97320.0
2019-06-17 12:00:00,54.97,55.01,54.93,54.94,88120.0,54.6399,54.6797,54.6002,54.6101,88120.0
2019-06-17 12:05:00,54.95,54.96,54.9,54.94,41820.0,54.62,54.63,54.5703,54.6101,41820.0
2019-06-17 12:10:00,54.91,54.94,54.89,54.89,32500.0,54.5803,54.6101,54.5604,54.5604,32500.0
2019-06-17 12:15:00,54.87,54.92,54.87,54.89,17400.0,54.5405,54.5902,54.5405,54.5604,17400.0
2019-06-17 12:20:00,54.89,54.9,54.87,54.87,44340.0,54.5604,54.5703,54.5405,54.5405,44340.0
2019-06-17 12:25:00,54.86,54.86,54.75,54.77,121160.0,54.5306,54.5306,54.4212,54.4411,121160.0
2019-06-17 12:30:00,54.77,54.85,54.76,54.85,30600.0,54.4411,54.5206,54.4312,54.5206,30600.0
2019-06-17 12:35:00,54.83,54.88,54.83,54.85,43920.0,54.5008,54.5505,54.5008,54.5206,43920.0
2019-06-17 12:40:00,54.85,54.9,54.85,54.88,53220.0,54.5206,54.5703,54.5206,54.5505,53220.0
2019-06-17 12:45:00,54.89,54.91,54.87,54.91,34160.0,54.5604,54.5803,54.5405,54.5803,34160.0
2019-06-17 12:50:00,54.91,54.91,54.85,54.85,44620.0,54.5803,54.5803,54.5206,54.5206,44620.0
2019-06-17 12:55:00,54.89,54.91,54.89,54.9,17060.0,54.5604,54.5803,54.5604,54.5703,17060.0
2019-06-17 13:00:00,54.9,54.92,54.9,54.92,19940.0,54.5703,54.5902,54.5703,54.5902,19940.0
2019-06-17 13:05:00,54.91,54.91,54.89,54.9,30000.0,54.5803,54.5803,54.5604,54.5703,30000.0
2019-06-17 13:10:00,54.88,54.89,54.83,54.87,48000.0,54.5505,54.5604,54.5008,54.5405,48000.0
2019-06-17 13:15:00,54.86,54.87,54.86,54.86,12000.0,54.5306,54.5405,54.5306,54.5306,12000.0
2019-06-17 13:20:00,54.88,54.88,54.83,54.84,44000.0,54.5505,54.5505,54.5008,54.5107,44000.0
2019-06-17 13:25:00,54.81,54.82,54.79,54.8,48840.0,54.4809,54.4908,54.461,54.4709,48840.0
2019-06-17 13:30:00,54.81,54.82,54.79,54.81,214980.0,54.4809,54.4908,54.461,54.4809,214980.0
2019-06-17 13:35:00,54.81,54.82,54.79,54.8,101800.0,54.4809,54.4908,54.461,54.4709,101800.0
2019-06-17 13:40:00,54.8,54.82,54.75,54.76,118000.0,54.4709,54.4908,54.4212,54.4312,118000.0
2019-06-17 13:45:00,54.75,54.78,54.71,54.75,78680.0,54.4212,54.4511,54.3815,54.4212,78680.0
2019-06-17 13:50:00,54.77,54.78,54.73,54.75,67000.0,54.4411,54.4511,54.4014,54.4212,67000.0
2019-06-17 13:55:00,54.74,54.75,54.72,54.73,36120.0,54.4113,54.4212,54.3914,54.4014,36120.0
2019-06-17 14:00:00,54.74,54.78,54.73,54.78,48020.0,54.4113,54.4511,54.4014,54.4511,48020.0
2019-06-17 14:05:00,54.77,54.77,54.68,54.68,122280.0,54.4411,54.4411,54.3517,54.3517,122280.0
2019-06-17 14:10:00,54.68,54.71,54.67,54.71,45280.0,54.3517,54.3815,54.3417,54.3815,45280.0
2019-06-17 14:15:00,54.71,54.73,54.65,54.67,210280.0,54.3815,54.4014,54.3218,54.3417,210280.0
2019-06-17 14:20:00,54.7,54.72,54.68,54.68,59260.0,54.3715,54.3914,54.3517,54.3517,59260.0
2019-06-17 14:25:00,54.69,54.7,54.61,54.64,32000.0,54.3616,54.3715,54.2821,54.3119,32000.0
2019-06-17 14:30:00,54.65,54.67,54.65,54.67,19400.0,54.3218,54.3417,54.3218,54.3417,19400.0
2019-06-17 14:35:00,54.7,54.71,54.68,54.71,37500.0,54.3715,54.3815,54.3517,54.3815,37500.0
2019-06-17 14:40:00,54.7,54.7,54.68,54.7,34940.0,54.3715,54.3715,54.3517,54.3715,34940.0
2019-06-17 14:45:00,54.7,54.7,54.67,54.69,48000.0,54.3715,54.3715,54.3417,54.3616,48000.0
2019-06-17 14:50:00,54.67,54.67,54.63,54.63,100120.0,54.3417,54.3417,54.302,54.302,100120.0
2019-06-17 14:55:00,54.65,54.65,54.62,54.63,46340.0,54.3218,54.3218,54.292,54.302,46340.0
2019-06-17 15:00:00,54.6,54.65,54.6,54.65,104560.0,54.2721,54.3218,54.2721,54.3218,104560.0
2019-06-17 15:05:00,54.66,54.7,54.66,54.69,61900.0,54.3318,54.3715,54.3318,54.3616,61900.0
2019-06-17 15:10:00,54.7,54.73,54.7,54.71,53700.0,54.3715,54.4014,54.3715,54.3815,53700.0
2019-06-17 15:15:00,54.7,54.73,54.7,54.72,92620.0,54.3715,54.4014,54.3715,54.3914,92620.0
2019-06-17 15:20:00,54.73,54.76,54.72,54.75,50320.0,54.4014,54.4312,54.3914,54.4212,50320.0
2019-06-17 15:25:00,54.76,54.78,54.75,54.75,31480.0,54.4312,54.4511,54.4212,54.4212,31480.0
2019-06-17 15:30:00,54.75,54.76,54.68,54.73,71280.0,54.4212,54.4312,54.3517,54.4014,71280.0
2019-06-17 15:35:00,54.72,54.72,54.62,54.63,80440.0,54.3914,54.3914,54.292,54.302,80440.0
2019-06-17 15:40:00,54.63,54.69,54.63,54.68,91300.0,54.302,54.3616,54.302,54.3517,91300.0
2019-06-17 15:45:00,54.68,54.75,54.67,54.73,174000.0,54.3517,54.4212,54.3417,54.4014,174000.0
2019-06-17 15:50:00,54.73,54.73,54.66,54.68,212280.0,54.4014,54.4014,54.3318,54.3517,212280.0
2019-06-17 15:55:00,54.7,54.73,54.59,54.69,646040.0,54.3715,54.4014,54.2622,54.3616,646040.0
2019-06-18 09:30:00,55.55,55.59,55.15,55.15,856640.0,55.2164,55.2562,54.8188,54.8188,856640.0
2019-06-18 09:35:00,55.16,55.33,55.04,55.31,306440.0,54.8288,54.9978,54.7095,54.9779,306440.0
2019-06-18 09:40:00,55.29,55.58,55.22,55.52,524340.0,54.958,55.2463,54.8884,55.1866,524340.0
2019-06-18 09:45:00,55.5,55.7,55.46,55.57,340460.0,55.1667,55.3655,55.127,55.2363,340460.0
2019-06-18 09:50:00,55.6,55.68,55.51,55.57,329300.0,55.2661,55.3457,55.1767,55.2363,329300.0
2019-06-18 09:55:00,55.57,55.62,55.36,55.57,439900.0,55.2363,55.286,55.0276,55.2363,439900.0
2019-06-18 10:00:00,55.57,55.68,55.5,55.62,273340.0,55.2363,55.3457,55.1667,55.286,273340.0
2019-06-18 10:05:00,55.58,55.69,55.57,55.64,190360.0,55.2463,55.3556,55.2363,55.3059,190360.0
2019-06-18 10:10:00,55.63,55.69,55.56,55.67,219260.0,55.296,55.3556,55.2264,55.3357,219260.0
2019-06-18 10:15:00,55.64,55.68,55.57,55.67,467800.0,55.3059,55.3457,55.2363,55.3357,467800.0
2019-06-18 10:20:00,55.69,55.7,55.63,55.68,278140.0,55.3556,55.3655,55.296,55.3457,278140.0
2019-06-18 10:25:00,55.68,55.73,55.66,55.71,782940.0,55.3457,55.3954,55.3258,55.3755,782940.0
2019-06-18 10:30:00,55.72,55.75,55.66,55.7,235700.0,55.3854,55.4152,55.3258,55.3655,235700.0
2019-06-18 10:35:00,55.7,55.78,55.65,55.73,182000.0,55.3655,55.4451,55.3158,55.3954,182000.0
2019-06-18 10:40:00,55.71,55.75,55.64,55.66,108420.0,55.3755,55.4152,55.3059,55.3258,108420.0
2019-06-18 10:45:00,55.65,55.7,55.63,55.68,104000.0,55.3158,55.3655,55.296,55.3457,104000.0
2019-06-18 10:50:00,55.69,55.79,55.62,55.74,178760.0,55.3556,55.455,55.286,55.4053,178760.0
2019-06-18 10:55:00,55.74,55.81,55.74,55.77,163820.0,55.4053,55.4749,55.4053,55.4351,163820.0
2019-06-18 11:00:00,55.79,55.82,55.75,55.78,78660.0,55.455,55.4848,55.4152,55.4451,78660.0
2019-06-18 11:05:00,55.8,55.89,55.79,55.89,316980.0,55.4649,55.5544,55.455,55.5544,316980.0
2019-06-18 11:10:00,55.88,55.94,55.81,55.81,549180.0,55.5445,55.6041,55.4749,55.4749,549180.0
2019-06-18 11:15:00,55.82,55.85,55.75,55.8,250100.0,55.4848,55.5146,55.4152,55.4649,250100.0
2019-06-18 11:20:00,55.82,55.89,55.7,55.7,182080.0,55.4848,55.5544,55.3655,55.3655,182080.0
2019-06-18 11:25:00,55.7,55.82,55.68,55.77,120640.0,55.3655,55.4848,55.3457,55.4351,120640.0
2019-06-18 11:30:00,55.77,55.81,55.71,55.72,109520.0,55.4351,55.4749,55.3755,55.3854,109520.0
2019-06-18 11:35:00,55.73,55.74,55.69,55.7,127020.0,55.3954,55.4053,55.3556,55.3655,127020.0
2019-06-18 11:40:00,55.72,55.74,55.65,55.68,181980.0,55.3854,55.4053,55.3158,55.3457,181980.0
2019-06-18 11:45:00,55.67,55.69,55.52,55.56,254880.0,55.3357,55.3556,55.1866,55.2264,254880.0
2019-06-18 11:50:00,55.54,55.58,55.51,55.51,84000.0,55.2065,55.2463,55.1767,55.1767,84000.0
2019-06-18 11:55:00,55.53,55.54,55.48,55.48,61000.0,55.1966,55.2065,55.1469,55.1469,61000.0
2019-06-18 12:00:00,55.48,55.55,55.47,55.52,114740.0,55.1469,55.2164,55.1369,55.1866,114740.0
2019-06-18 12:05:00,55.52,55.57,55.51,55.55,128480.0,55.1866,55.2363,55.1767,55.2164,128480.0
2019-06-18 12:10:00,55.55,55.6,55.54,55.59,146620.0,55.2164,55.2661,55.2065,55.2562,146620.0
2019-06-18 12:15:00,55.57,55.57,55.46,55.49,93260.0,55.2363,55.2363,55.127,55.1568,93260.0
2019-06-18 12:20:00,55.48,55.51,55.47,55.5,64220.0,55.1469,55.1767,55.1369,55.1667,64220.0
2019-06-18 12:25:00,55.5,55.51,55.45,55.46,58600.0,55.1667,55.1767,55.117,55.127,58600.0
2019-06-18 12:30:00,55.45,55.52,55.45,55.51,70000.0,55.117,55.1866,55.117,55.1767,70000.0
2019-06-18 12:35:00,55.54,55.57,55.5,55.57,124000.0,55.2065,55.2363,55.1667,55.2363,124000.0
2019-06-18 12:40:00,55.57,55.59,55.54,55.57,65760.0,55.2363,55.2562,55.2065,55.2363,65760.0
2019-06-18 12:45:00,55.56,55.64,55.52,55.62,160000.0,55.2264,55.3059,55.1866,55.286,160000.0
2019-06-18 12:50:00,55.63,55.64,55.56,55.57,68000.0,55.296,55.3059,55.2264,55.2363,68000.0
2019-06-18 12:55:00,55.57,55.59,55.55,55.59,76000.0,55.2363,55.2562,55.2164,55.2562,76000.0
2019-06-18 13:00:00,55.58,55.59,55.45,55.46,117560.0,55.2463,55.2562,55.117,55.127,117560.0
2019-06-18 13:05:00,55.45,55.52,55.4,55.48,82000.0,55.117,55.1866,55.0673,55.1469,82000.0
2019-06-18 13:10:00,55.48,55.49,55.44,55.46,61000.0,55.1469,55.1568,55.1071,55.127,61000.0
2019-06-18 13:15:00,55.48,55.48,55.43,55.47,77660.0,55.1469,55.1469,55.0972,55.1369,77660.0
2019-06-18 13:20:00,55.46,55.48,55.44,55.48,71100.0,55.127,55.1469,55.1071,55.1469,71100.0
2019-06-18 13:25:00,55.48,55.5,55.44,55.44,58700.0,55.1469,55.1667,55.1071,55.1071,58700.0
2019-06-18 13:30:00,55.43,55.5,55.43,55.47,61400.0,55.0972,55.1667,55.0972,55.1369,61400.0
2019-06-18 13:35:00,55.47,55.5,55.47,55.48,52000.0,55.1369,55.1667,55.1369,55.1469,52000.0
2019-06-18 13:40:00,55.46,55.49,55.43,55.49,124920.0,55.127,55.1568,55.0972,55.1568,124920.0
2019-06-18 13:45:00,55.49,55.5,55.45,55.45,157700.0,55.1568,55.1667,55.117,55.117,157700.0
2019-06-18 13:50:00,55.46,55.5,55.44,55.5,73440.0,55.127,55.1667,55.1071,55.1667,73440.0
2019-06-18 13:55:00,55.48,55.5,55.47,55.49,72980.0,55.1469,55.1667,55.1369,55.1568,72980.0
2019-06-18 14:00:00,55.5,55.51,55.48,55.48,138980.0,55.1667,55.1767,55.1469,55.1469,138980.0
2019-06-18 14:05:00,55.47,55.5,55.46,55.49,48000.0,55.1369,55.1667,55.127,55.1568,48000.0
2019-06-18 14:10:00,55.51,55.54,55.48,55.51,163040.0,55.1767,55.2065,55.1469,55.1767,163040.0
2019-06-18 14:15:00,55.51,55.51,55.48,55.51,46580.0,55.1767,55.1767,55.1469,55.1767,46580.0
2019-06-18 14:20:00,55.51,55.55,55.51,55.55,82480.0,55.1767,55.2164,55.1767,55.2164,82480.0
2019-06-18 14:25:00,55.56,55.58,55.54,55.54,83260.0,55.2264,55.2463,55.2065,55.2065,83260.0
2019-06-18 14:30:00,55.54,55.54,55.52,55.53,86960.0,55.2065,55.2065,55.1866,55.1966,86960.0
2019-06-18 14:35:00,55.54,55.55,55.48,55.51,137660.0,55.2065,55.2164,55.1469,55.1767,137660.0
2019-06-18 14:40:00,55.51,55.54,55.48,55.49,106000.0,55.1767,55.2065,55.1469,55.1568,106000.0
2019-06-18 14:45:00,55.48,55.51,55.46,55.49,72100.0,55.1469,55.1767,55.127,55.1568,72100.0
2019-06-18 14:50:00,55.5,55.51,55.46,55.49,72580.0,55.1667,55.1767,55.127,55.1568,72580.0
2019-06-18 14:55:00,55.48,55.54,55.47,55.54,118740.0,55.1469,55.2065,55.1369,55.2065,118740.0
2019-06-18 15:00:00,55.54,55.58,55.51,55.54,70280.0,55.2065,55.2463,55.1767,55.2065,70280.0
2019-06-18 15:05:00,55.56,55.58,55.51,55.53,142680.0,55.2264,55.2463,55.1767,55.1966,142680.0
2019-06-18 15:10:00,55.53,55.6,55.52,55.57,115520.0,55.1966,55.2661,55.1866,55.2363,115520.0
2019-06-18 15:15:00,55.57,55.59,55.55,55.59,223840.0,55.2363,55.2562,55.2164,55.2562,223840.0
2019-06-18 15:20:00,55.59,55.62,55.57,55.62,180320.0,55.2562,55.286,55.2363,55.286,180320.0
2019-06-18 15:25:00,55.62,55.62,55.58,55.62,306060.0,55.286,55.286,55.2463,55.286,306060.0
2019-06-18 15:30:00,55.62,55.66,55.52,55.52,243840.0,55.286,55.3258,55.1866,55.1866,243840.0
2019-06-18 15:35:00,55.51,55.52,55.45,55.45,258140.0,55.1767,55.1866,55.117,55.117,258140.0
2019-06-18 15:40:00,55.45,55.52,55.43,55.52,291920.0,55.117,55.1866,55.0972,55.1866,291920.0
2019-06-18 15:45:00,55.52,55.55,55.46,55.47,427420.0,55.1866,55.2164,55.127,55.1369,427420.0
2019-06-18 15:50:00,55.48,55.52,55.37,55.37,594320.0,55.1469,55.1866,55.0375,55.0375,594320.0
2019-06-18 15:55:00,55.36,55.38,55.17,55.26,1780860.0,55.0276,55.0475,54.8387,54.9282,1780860.0
2019-06-19 09:30:00,55.36,55.47,55.1,55.18,761760.0,55.0276,55.1369,54.7691,54.8487,761760.0
2019-06-19 09:35:00,55.15,55.2,54.96,55.01,598400.0,54.8188,54.8685,54.63,54.6797,598400.0
2019-06-19 09:40:00,54.98,55.0,54.85,54.93,299180.0,54.6499,54.6697,54.5206,54.6002,299180.0
2019-06-19 09:45:00,54.89,55.02,54.87,55.01,179920.0,54.5604,54.6896,54.5405,54.6797,179920.0
2019-06-19 09:50:00,54.98,55.07,54.92,54.97,363360.0,54.6499,54.7393,54.5902,54.6399,363360.0
2019-06-19 09:55:00,54.96,55.07,54.91,55.02,544080.0,54.63,54.7393,54.5803,54.6896,544080.0
2019-06-19 10:00:00,55.03,55.08,54.99,55.0,298820.0,54.6996,54.7493,54.6598,54.6697,298820.0
2019-06-19 10:05:00,55.01,55.01,54.89,54.9,93240.0,54.6797,54.6797,54.5604,54.5703,93240.0
2019-06-19 10:10:00,54.97,54.99,54.95,54.95,85040.0,54.6399,54.6598,54.62,54.62,85040.0
2019-06-19 10:15:00,54.96,54.96,54.86,54.87,335800.0,54.63,54.63,54.5306,54.5405,335800.0
2019-06-19 10:20:00,54.87,54.93,54.87,54.91,158160.0,54.5405,54.6002,54.5405,54.5803,158160.0
2019-06-19 10:25:00,54.89,54.92,54.83,54.86,133040.0,54.5604,54.5902,54.5008,54.5306,133040.0
2019-06-19 10:30:00,54.86,54.91,54.86,54.89,140500.0,54.5306,54.5803,54.5306,54.5604,140500.0
2019-06-19 10:35:00,54.9,54.93,54.87,54.89,108920.0,54.5703,54.6002,54.5405,54.5604,108920.0
2019-06-19 10:40:00,54.89,54.89,54.85,54.88,51080.0,54.5604,54.5604,54.5206,54.5505,51080.0
2019-06-19 10:45:00,54.88,54.9,54.86,54.87,66380.0,54.5505,54.5703,54.5306,54.5405,66380.0
2019-06-19 10:50:00,54.88,54.9,54.81,54.82,57600.0,54.5505,54.5703,54.4809,54.4908,57600.0
2019-06-19 10:55:00,54.81,54.89,54.81,54.87,261100.0,54.4809,54.5604,54.4809,54.5405,261100.0
2019-06-19 11:00:00,54.88,54.9,54.87,54.88,69600.0,54.5505,54.5703,54.5405,54.5505,69600.0
2019-06-19 11:05:00,54.87,54.89,54.86,54.86,201600.0,54.5405,54.5604,54.5306,54.5306,201600.0
2019-06-19 11:10:00,54.85,54.98,54.85,54.98,80740.0,54.5206,54.6499,54.5206,54.6499,80740.0
2019-06-19 11:15:00,54.98,54.99,54.94,54.99,107140.0,54.6499,54.6598,54.6101,54.6598,107140.0
2019-06-19 11:20:00,54.99,55.05,54.99,55.01,106380.0,54.6598,54.7194,54.6598,54.6797,106380.0
2019-06-19 11:25:00,55.02,55.04,54.98,55.02,52600.0,54.6896,54.7095,54.6499,54.6896,52600.0
2019-06-19 11:30:00,55.03,55.08,55.02,55.02,89120.0,54.6996,54.7493,54.6896,54.6896,89120.0
2019-06-19 11:35:00,55.02,55.02,54.96,54.97,148020.0,54.6896,54.6896,54.63,54.6399,148020.0
2019-06-19 11:40:00,54.97,55.02,54.96,55.02,51220.0,54.6399,54.6896,54.63,54.6896,51220.0
2019-06-19 11:45:00,55.01,55.01,54.98,54.98,99560.0,54.6797,54.6797,54.6499,54.6499,99560.0
2019-06-19 11:50:00,54.97,55.01,54.97,55.0,49000.0,54.6399,54.6797,54.6399,54.6697,49000.0
2019-06-19 11:55:00,54.98,55.01,54.96,55.0,86900.0,54.6499,54.6797,54.63,54.6697,86900.0
2019-06-19 12:00:00,55.02,55.05,55.01,55.01,42000.0,54.6896,54.7194,54.6797,54.6797,42000.0
2019-06-19 12:05:00,55.02,55.02,54.96,54.96,124100.0,54.6896,54.6896,54.63,54.63,124100.0
2019-06-19 12:10:00,54.95,54.97,54.94,54.95,128220.0,54.62,54.6399,54.6101,54.62,128220.0
2019-06-19 12:15:00,54.95,54.97,54.91,54.95,97520.0,54.62,54.6399,54.5803,54.62,97520.0
2019-06-19 12:20:00,54.95,54.96,54.91,54.96,57000.0,54.62,54.63,54.5803,54.63,57000.0
2019-06-19 12:25:00,54.95,54.97,54.94,54.96,72000.0,54.62,54.6399,54.6101,54.63,72000.0
2019-06-19 12:30:00,54.96,54.96,54.88,54.89,82360.0,54.63,54.63,54.5505,54.5604,82360.0
2019-06-19 12:35:00,54.88,54.9,54.85,54.9,78000.0,54.5505,54.5703,54.5206,54.5703,78000.0
2019-06-19 12:40:00,54.88,54.91,54.87,54.89,74000.0,54.5505,54.5803,54.5405,54.5604,74000.0
2019-06-19 12:45:00,54.88,54.93,54.87,54.92,64900.0,54.5505,54.6002,54.5405,54.5902,64900.0
2019-06-19 12:50:00,54.92,54.92,54.86,54.88,32000.0,54.5902,54.5902,54.5306,54.5505,32000.0
2019-06-19 12:55:00,54.88,54.89,54.87,54.89,32000.0,54.5505,54.5604,54.5405,54.5604,32000.0
2019-06-19 13:00:00,54.9,54.9,54.86,54.88,42000.0,54.5703,54.5703,54.5306,54.5505,42000.0
2019-06-19 13:05:00,54.88,54.89,54.85,54.85,31080.0,54.5505,54.5604,54.5206,54.5206,31080.0
2019-06-19 13:10:00,54.86,54.86,54.8,54.82,46960.0,54.5306,54.5306,54.4709,54.4908,46960.0
2019-06-19 13:15:00,54.83,54.84,54.81,54.83,32000.0,54.5008,54.5107,54.4809,54.5008,32000.0
2019-06-19 13:20:00,54.83,54.98,54.83,54.94,94000.0,54.5008,54.6499,54.5008,54.6101,94000.0
2019-06-19 13:25:00,54.93,54.98,54.92,54.98,42000.0,54.6002,54.6499,54.5902,54.6499,42000.0
2019-06-19 13:30:00,54.98,55.02,54.96,54.99,110000.0,54.6499,54.6896,54.63,54.6598,110000.0
2019-06-19 13:35:00,54.99,54.99,54.96,54.96,31700.0,54.6598,54.6598,54.63,54.63,31700.0
2019-06-19 13:40:00,54.94,54.97,54.94,54.95,32800.0,54.6101,54.6399,54.6101,54.62,32800.0
2019-06-19 13:45:00,54.94,54.95,54.92,54.95,128760.0,54.6101,54.62,54.5902,54.62,128760.0
2019-06-19 13:50:00,54.97,55.05,54.97,55.0,49000.0,54.6399,54.7194,54.6399,54.6697,49000.0
2019-06-19 13:55:00,54.98,54.98,54.92,54.96,42900.0,54.6499,54.6499,54.5902,54.63,42900.0
2019-06-19 14:00:00,54.98,55.37,54.84,55.35,429880.0,54.6499,55.0375,54.5107,55.0176,429880.0
2019-06-19 14:05:00,55.35,55.43,55.2,55.21,275700.0,55.0176,55.0972,54.8685,54.8785,275700.0
2019-06-19 14:10:00,55.2,55.21,55.08,55.1,115500.0,54.8685,54.8785,54.7493,54.7691,115500.0
2019-06-19 14:15:00,55.14,55.2,55.09,55.11,121620.0,54.8089,54.8685,54.7592,54.7791,121620.0
2019-06-19 14:20:00,55.1,55.13,55.0,55.02,83740.0,54.7691,54.799,54.6697,54.6896,83740.0
2019-06-19 14:25:00,55.0,55.02,54.96,55.01,184280.0,54.6697,54.6896,54.63,54.6797,184280.0
2019-06-19 14:30:00,55.01,55.12,54.92,55.1,427540.0,54.6797,54.789,54.5902,54.7691,427540.0
2019-06-19 14:35:00,55.09,55.12,54.91,54.91,86000.0,54.7592,54.789,54.5803,54.5803,86000.0
2019-06-19 14:40:00,54.93,54.97,54.88,54.93,58000.0,54.6002,54.6399,54.5505,54.6002,58000.0
2019-06-19 14:45:00,54.93,54.99,54.89,54.89,97040.0,54.6002,54.6598,54.5604,54.5604,97040.0
2019-06-19 14:50:00,54.89,55.01,54.88,55.0,39000.0,54.5604,54.6797,54.5505,54.6697,39000.0
2019-06-19 14:55:00,54.98,54.98,54.92,54.96,49300.0,54.6499,54.6499,54.5902,54.63,49300.0
2019-06-19 15:00:00,54.97,55.09,54.95,55.09,74680.0,54.6399,54.7592,54.62,54.7592,74680.0
2019-06-19 15:05:00,55.11,55.11,55.06,55.09,78620.0,54.7791,54.7791,54.7294,54.7592,78620.0
2019-06-19 15:10:00,55.09,55.2,55.08,55.13,100700.0,54.7592,54.8685,54.7493,54.799,100700.0
2019-06-19 15:15:00,55.16,55.17,55.08,55.15,181180.0,54.8288,54.8387,54.7493,54.8188,181180.0
2019-06-19 15:20:00,55.17,55.19,55.07,55.11,170920.0,54.8387,54.8586,54.7393,54.7791,170920.0
2019-06-19 15:25:00,55.12,55.12,55.07,55.11,117120.0,54.789,54.789,54.7393,54.7791,117120.0
2019-06-19 15:30:00,55.12,55.15,55.07,55.09,166560.0,54.789,54.8188,54.7393,54.7592,166560.0
2019-06-19 15:35:00,55.09,55.11,55.03,55.03,150020.0,54.7592,54.7791,54.6996,54.6996,150020.0
2019-06-19 15:40:00,55.0,55.19,55.0,55.15,245940.0,54.6697,54.8586,54.6697,54.8188,245940.0
2019-06-19 15:45:00,55.16,55.23,55.15,55.17,305300.0,54.8288,54.8984,54.8188,54.8387,305300.0
2019-06-19 15:50:00,55.18,55.25,55.17,55.24,491540.0,54.8487,54.9182,54.8387,54.9083,491540.0
2019-06-19 15:55:00,55.23,55.28,55.17,55.24,720480.0,54.8984,54.9481,54.8387,54.9083,720480.0
2019-06-20 09:30:00,56.09,56.14,55.81,55.81,995060.0,55.7532,55.8029,55.4749,55.4749,995060.0
2019-06-20 09:35:00,55.85,55.88,55.67,55.82,361200.0,55.5146,55.5445,55.3357,55.4848,361200.0
2019-06-20 09:40:00,55.8,55.89,55.78,55.85,195500.0,55.4649,55.5544,55.4451,55.5146,195500.0
2019-06-20 09:45:00,55.89,55.92,55.82,55.84,244120.0,55.5544,55.5842,55.4848,55.5047,244120.0
2019-06-20 09:50:00,55.84,55.86,55.78,55.83,197940.0,55.5047,55.5246,55.4451,55.4948,197940.0
2019-06-20 09:55:00,55.81,55.91,55.79,55.86,312100.0,55.4749,55.5743,55.455,55.5246,312100.0
2019-06-20 10:00:00,55.87,55.9,55.84,55.88,119500.0,55.5345,55.5643,55.5047,55.5445,119500.0
2019-06-20 10:05:00,55.87,55.87,55.77,55.86,134780.0,55.5345,55.5345,55.4351,55.5246,134780.0
2019-06-20 10:10:00,55.87,55.91,55.8,55.82,170480.0,55.5345,55.5743,55.4649,55.4848,170480.0
2019-06-20 10:15:00,55.81,55.81,55.63,55.63,154460.0,55.4749,55.4749,55.296,55.296,154460.0
2019-06-20 10:20:00,55.63,55.66,55.57,55.66,138860.0,55.296,55.3258,55.2363,55.3258,138860.0
2019-06-20 10:25:00,55.67,55.72,55.64,55.64,89580.0,55.3357,55.3854,55.3059,55.3059,89580.0
2019-06-20 10:30:00,55.64,55.68,55.62,55.62,39140.0,55.3059,55.3457,55.286,55.286,39140.0
2019-06-20 10:35:00,55.62,55.63,55.53,55.59,82740.0,55.286,55.296,55.1966,55.2562,82740.0
2019-06-20 10:40:00,55.58,55.69,55.58,55.69,138800.0,55.2463,55.3556,55.2463,55.3556,138800.0
2019-06-20 10:45:00,55.72,55.75,55.65,55.65,55000.0,55.3854,55.4152,55.3158,55.3158,55000.0
2019-06-20 10:50:00,55.67,55.72,55.67,55.71,52000.0,55.3357,55.3854,55.3357,55.3755,52000.0
2019-06-20 10:55:00,55.73,55.73,55.64,55.65,200800.0,55.3954,55.3954,55.3059,55.3158,200800.0
2019-06-20 11:00:00,55.64,55.7,55.56,55.57,52600.0,55.3059,55.3655,55.2264,55.2363,52600.0
2019-06-20 11:05:00,55.59,55.68,55.58,55.67,46340.0,55.2562,55.3457,55.2463,55.3357,46340.0
2019-06-20 11:10:00,55.65,55.65,55.55,55.57,54060.0,55.3158,55.3158,55.2164,55.2363,54060.0
2019-06-20 11:15:00,55.55,55.55,55.44,55.47,155020.0,55.2164,55.2164,55.1071,55.1369,155020.0
2019-06-20 11:20:00,55.44,55.53,55.43,55.51,88320.0,55.1071,55.1966,55.0972,55.1767,88320.0
2019-06-20 11:25:00,55.53,55.54,55.49,55.52,64000.0,55.1966,55.2065,55.1568,55.1866,64000.0
2019-06-20 11:30:00,55.53,55.54,55.47,55.52,59980.0,55.1966,55.2065,55.1369,55.1866,59980.0
2019-06-20 11:35:00,55.5,55.61,55.49,55.61,102200.0,55.1667,55.2761,55.1568,55.2761,102200.0
2019-06-20 11:40:00,55.59,55.65,55.54,55.62,53040.0,55.2562,55.3158,55.2065,55.286,53040.0
2019-06-20 11:45:00,55.63,55.7,55.63,55.66,79580.0,55.296,55.3655,55.296,55.3258,79580.0
2019-06-20 11:50:00,55.68,55.74,55.68,55.68,125680.0,55.3457,55.4053,55.3457,55.3457,125680.0
2019-06-20 11:55:00,55.69,55.73,55.69,55.69,35860.0,55.3556,55.3954,55.3556,55.3556,35860.0
2019-06-20 12:00:00,55.7,55.7,55.65,55.69,69060.0,55.3655,55.3655,55.3158,55.3556,69060.0
2019-06-20 12:05:00,55.69,55.71,55.64,55.64,20100.0,55.3556,55.3755,55.3059,55.3059,20100.0
2019-06-20 12:10:00,55.63,55.63,55.45,55.49,201780.0,55.296,55.296,55.117,55.1568,201780.0
2019-06-20 12:15:00,55.49,55.49,55.35,55.41,83780.0,55.1568,55.1568,55.0176,55.0773,83780.0
2019-06-20 12:20:00,55.38,55.55,55.36,55.52,216400.0,55.0475,55.2164,55.0276,55.1866,216400.0
2019-06-20 12:25:00,55.53,55.59,55.49,55.59,69260.0,55.1966,55.2562,55.1568,55.2562,69260.0
2019-06-20 12:30:00,55.61,55.67,55.58,55.58,76720.0,55.2761,55.3357,55.2463,55.2463,76720.0
2019-06-20 12:35:00,55.56,55.56,55.51,55.52,56000.0,55.2264,55.2264,55.1767,55.1866,56000.0
2019-06-20 12:40:00,55.51,55.58,55.49,55.57,52800.0,55.1767,55.2463,55.1568,55.2363,52800.0
2019-06-20 12:45:00,55.59,55.59,55.51,55.55,59280.0,55.2562,55.2562,55.1767,55.2164,59280.0
2019-06-20 12:50:00,55.55,55.58,55.52,55.52,22000.0,55.2164,55.2463,55.1866,55.1866,22000.0
2019-06-20 12:55:00,55.52,55.61,55.5,55.61,104000.0,55.1866,55.2761,55.1667,55.2761,104000.0
2019-06-20 13:00:00,55.6,55.62,55.55,55.57,49520.0,55.2661,55.286,55.2164,55.2363,49520.0
2019-06-20 13:05:00,55.56,55.64,55.56,55.63,106000.0,55.2264,55.3059,55.2264,55.296,106000.0
2019-06-20 13:10:00,55.62,55.62,55.58,55.6,34000.0,55.286,55.286,55.2463,55.2661,34000.0
2019-06-20 13:15:00,55.6,55.6,55.53,55.57,50000.0,55.2661,55.2661,55.1966,55.2363,50000.0
2019-06-20 13:20:00,55.6,55.62,55.55,55.62,46520.0,55.2661,55.286,55.2164,55.286,46520.0
2019-06-20 13:25:00,55.62,55.67,55.58,55.66,63000.0,55.286,55.3357,55.2463,55.3258,63000.0
2019-06-20 13:30:00,55.67,55.67,55.61,55.61,62000.0,55.3357,55.3357,55.2761,55.2761,62000.0
2019-06-20 13:35:00,55.6,55.6,55.56,55.59,34920.0,55.2661,55.2661,55.2264,55.2562,34920.0
2019-06-20 13:40:00,55.55,55.56,55.47,55.47,71960.0,55.2164,55.2264,55.1369,55.1369,71960.0
2019-06-20 13:45:00,55.49,55.5,55.47,55.47,53900.0,55.1568,55.1667,55.1369,55.1369,53900.0
2019-06-20 13:50:00,55.47,55.49,55.45,55.46,71940.0,55.1369,55.1568,55.117,55.127,71940.0
2019-06-20 13:55:00,55.47,55.49,55.35,55.41,131900.0,55.1369,55.1568,55.0176,55.0773,131900.0
2019-06-20 14:00:00,55.4,55.48,55.38,55.44,69520.0,55.0673,55.1469,55.0475,55.1071,69520.0
2019-06-20 14:05:00,55.45,55.5,55.45,55.5,112200.0,55.117,55.1667,55.117,55.1667,112200.0
2019-06-20 14:10:00,55.48,55.52,55.48,55.5,44360.0,55.1469,55.1866,55.1469,55.1667,44360.0
2019-06-20 14:15:00,55.49,55.54,55.48,55.48,43700.0,55.1568,55.2065,55.1469,55.1469,43700.0
2019-06-20 14:20:00,55.5,55.53,55.43,55.45,69300.0,55.1667,55.1966,55.0972,55.117,69300.0
2019-06-20 14:25:00,55.46,55.48,55.44,55.47,46000.0,55.127,55.1469,55.1071,55.1369,46000.0
2019-06-20 14:30:00,55.48,55.51,55.45,55.47,34780.0,55.1469,55.1767,55.117,55.1369,34780.0
2019-06-20 14:35:00,55.47,55.49,55.46,55.49,34000.0,55.1369,55.1568,55.127,55.1568,34000.0
2019-06-20 14:40:00,55.47,55.52,55.46,55.48,53280.0,55.1369,55.1866,55.127,55.1469,53280.0
2019-06-20 14:45:00,55.49,55.55,55.49,55.52,65560.0,55.1568,55.2164,55.1568,55.1866,65560.0
2019-06-20 14:50:00,55.52,55.55,55.5,55.5,56720.0,55.1866,55.2164,55.1667,55.1667,56720.0
2019-06-20 14:55:00,55.5,55.5,55.47,55.48,44300.0,55.1667,55.1667,55.1369,55.1469,44300.0
2019-06-20 15:00:00,55.46,55.46,55.4,55.44,32000.0,55.127,55.127,55.0673,55.1071,32000.0
2019-06-20 15:05:00,55.42,55.45,55.4,55.44,48440.0,55.0872,55.117,55.0673,55.1071,48440.0
2019-06-20 15:10:00,55.44,55.46,55.43,55.46,38220.0,55.1071,55.127,55.0972,55.127,38220.0
2019-06-20 15:15:00,55.46,55.51,55.46,55.5,105760.0,55.127,55.1767,55.127,55.1667,105760.0
2019-06-20 15:20:00,55.52,55.55,55.5,55.53,73920.0,55.1866,55.2164,55.1667,55.1966,73920.0
2019-06-20 15:25:00,55.55,55.6,55.54,55.57,74940.0,55.2164,55.2661,55.2065,55.2363,74940.0
2019-06-20 15:30:00,55.57,55.6,55.53,55.55,112080.0,55.2363,55.2661,55.1966,55.2164,112080.0
2019-06-20 15:35:00,55.54,55.6,55.54,55.57,100780.0,55.2065,55.2661,55.2065,55.2363,100780.0
2019-06-20 15:40:00,55.56,55.68,55.56,55.68,246980.0,55.2264,55.3457,55.2264,55.3457,246980.0
2019-06-20 15:45:00,55.66,55.69,55.62,55.68,394060.0,55.3258,55.3556,55.286,55.3457,394060.0
2019-06-20 15:50:00,55.69,55.75,55.68,55.7,402920.0,55.3556,55.4152,55.3457,55.3655,402920.0
2019-06-20 15:55:00,55.73,55.77,55.66,55.68,819660.0,55.3954,55.4351,55.3258,55.3457,819660.0
2019-06-21 09:30:00,55.52,55.69,55.49,55.56,6073920.0,55.1866,55.3556,55.1568,55.2264,6073920.0
2019-06-21 09:35:00,55.62,55.71,55.6,55.68,189900.0,55.286,55.3755,55.2661,55.3457,189900.0
2019-06-21 09:40:00,55.69,55.84,55.68,55.83,413960.0,55.3556,55.5047,55.3457,55.4948,413960.0
2019-06-21 09:45:00,55.8,55.88,55.72,55.82,250740.0,55.4649,55.5445,55.3854,55.4848,250740.0
2019-06-21 09:50:00,55.83,55.88,55.72,55.88,512600.0,55.4948,55.5445,55.3854,55.5445,512600.0
2019-06-21 09:55:00,55.86,55.97,55.86,55.9,113980.0,55.5246,55.6339,55.5246,55.5643,113980.0
2019-06-21 10:00:00,55.89,55.94,55.85,55.85,196700.0,55.5544,55.6041,55.5146,55.5146,196700.0
2019-06-21 10:05:00,55.85,55.88,55.77,55.81,153820.0,55.5146,55.5445,55.4351,55.4749,153820.0
2019-06-21 10:10:00,55.83,55.88,55.82,55.85,240440.0,55.4948,55.5445,55.4848,55.5146,240440.0
2019-06-21 10:15:00,55.83,55.88,55.81,55.88,163040.0,55.4948,55.5445,55.4749,55.5445,163040.0
2019-06-21 10:20:00,55.89,55.93,55.88,55.93,122780.0,55.5544,55.5942,55.5445,55.5942,122780.0
2019-06-21 10:25:00,55.91,55.98,55.9,55.98,55120.0,55.5743,55.6439,55.5643,55.6439,55120.0
2019-06-21 10:30:00,55.98,56.06,55.96,56.05,200520.0,55.6439,55.7234,55.624,55.7134,200520.0
2019-06-21 10:35:00,56.08,56.08,56.0,56.0,114120.0,55.7433,55.7433,55.6637,55.6637,114120.0
2019-06-21 10:40:00,56.03,56.17,56.03,56.13,106140.0,55.6936,55.8327,55.6936,55.793,106140.0
2019-06-21 10:45:00,56.15,56.2,56.05,56.18,184040.0,55.8128,55.8625,55.7134,55.8427,184040.0
2019-06-21 10:50:00,56.18,56.21,56.14,56.18,101700.0,55.8427,55.8725,55.8029,55.8427,101700.0
2019-06-21 10:55:00,56.17,56.17,56.08,56.1,76000.0,55.8327,55.8327,55.7433,55.7631,76000.0
2019-06-21 11:00:00,56.14,56.33,56.13,56.21,349740.0,55.8029,55.9918,55.793,55.8725,349740.0
2019-06-21 11:05:00,56.2,56.23,56.17,56.18,191040.0,55.8625,55.8924,55.8327,55.8427,191040.0
2019-06-21 11:10:00,56.15,56.21,56.14,56.19,106880.0,55.8128,55.8725,55.8029,55.8526,106880.0
2019-06-21 11:15:00,56.17,56.2,56.14,56.14,153680.0,55.8327,55.8625,55.8029,55.8029,153680.0
2019-06-21 11:20:00,56.15,56.17,56.12,56.12,125600.0,55.8128,55.8327,55.783,55.783,125600.0
2019-06-21 11:25:00,56.11,56.14,56.07,56.1,81000.0,55.7731,55.8029,55.7333,55.7631,81000.0
2019-06-21 11:30:00,56.11,56.14,56.09,56.1,68800.0,55.7731,55.8029,55.7532,55.7631,68800.0
2019-06-21 11:35:00,56.09,56.14,56.08,56.08,72260.0,55.7532,55.8029,55.7433,55.7433,72260.0
2019-06-21 11:40:00,56.09,56.14,56.07,56.07,84000.0,55.7532,55.8029,55.7333,55.7333,84000.0
2019-06-21 11:45:00,56.07,56.13,56.07,56.09,130280.0,55.7333,55.793,55.7333,55.7532,130280.0
2019-06-21 11:50:00,56.08,56.1,56.06,56.08,54500.0,55.7433,55.7631,55.7234,55.7433,54500.0
2019-06-21 11:55:00,56.07,56.08,55.98,56.01,123560.0,55.7333,55.7433,55.6439,55.6737,123560.0
2019-06-21 12:00:00,56.02,56.08,56.02,56.06,61860.0,55.6836,55.7433,55.6836,55.7234,61860.0
2019-06-21 12:05:00,56.05,56.07,56.02,56.02,63620.0,55.7134,55.7333,55.6836,55.6836,63620.0
2019-06-21 12:10:00,56.04,56.04,56.01,56.02,48040.0,55.7035,55.7035,55.6737,55.6836,48040.0
2019-06-21 12:15:00,56.03,56.03,55.85,55.85,170820.0,55.6936,55.6936,55.5146,55.5146,170820.0
2019-06-21 12:20:00,55.88,55.9,55.85,55.87,96900.0,55.5445,55.5643,55.5146,55.5345,96900.0
2019-06-21 12:25:00,55.87,55.94,55.87,55.94,84500.0,55.5345,55.6041,55.5345,55.6041,84500.0
2019-06-21 12:30:00,55.92,55.94,55.91,55.92,64000.0,55.5842,55.6041,55.5743,55.5842,64000.0
2019-06-21 12:35:00,55.91,55.92,55.88,55.9,63420.0,55.5743,55.5842,55.5445,55.5643,63420.0
2019-06-21 12:40:00,55.9,55.9,55.84,55.87,70220.0,55.5643,55.5643,55.5047,55.5345,70220.0
2019-06-21 12:45:00,55.88,55.96,55.88,55.96,46000.0,55.5445,55.624,55.5445,55.624,46000.0
2019-06-21 12:50:00,55.95,55.97,55.94,55.96,58200.0,55.614,55.6339,55.6041,55.624,58200.0
2019-06-21 12:55:00,55.96,55.96,55.93,55.96,54000.0,55.624,55.624,55.5942,55.624,54000.0
2019-06-21 13:00:00,55.95,55.99,55.92,55.98,102060.0,55.614,55.6538,55.5842,55.6439,102060.0
2019-06-21 13:05:00,55.98,56.0,55.96,55.96,34000.0,55.6439,55.6637,55.624,55.624,34000.0
2019-06-21 13:10:00,55.94,55.95,55.92,55.94,28820.0,55.6041,55.614,55.5842,55.6041,28820.0
2019-06-21 13:15:00,55.93,55.95,55.92,55.93,52000.0,55.5942,55.614,55.5842,55.5942,52000.0
2019-06-21 13:20:00,55.92,55.95,55.9,55.92,88560.0,55.5842,55.614,55.5643,55.5842,88560.0
2019-06-21 13:25:00,55.93,55.95,55.9,55.93,42000.0,55.5942,55.614,55.5643,55.5942,42000.0
2019-06-21 13:30:00,55.92,55.94,55.91,55.93,49520.0,55.5842,55.6041,55.5743,55.5942,49520.0
2019-06-21 13:35:00,55.91,55.96,55.91,55.95,56860.0,55.5743,55.624,55.5743,55.614,56860.0
2019-06-21 13:40:00,55.94,55.97,55.9,55.95,76960.0,55.6041,55.6339,55.5643,55.614,76960.0
2019-06-21 13:45:00,55.94,55.97,55.94,55.95,26420.0,55.6041,55.6339,55.6041,55.614,26420.0
2019-06-21 13:50:00,55.93,55.96,55.92,55.95,52000.0,55.5942,55.624,55.5842,55.614,52000.0
2019-06-21 13:55:00,55.94,56.0,55.93,55.99,78740.0,55.6041,55.6637,55.5942,55.6538,78740.0
2019-06-21 14:00:00,56.0,56.01,55.95,55.96,58300.0,55.6637,55.6737,55.614,55.624,58300.0
2019-06-21 14:05:00,55.95,55.96,55.94,55.94,96580.0,55.614,55.624,55.6041,55.6041,96580.0
2019-06-21 14:10:00,55.93,55.94,55.91,55.93,173060.0,55.5942,55.6041,55.5743,55.5942,173060.0
2019-06-21 14:15:00,55.93,55.95,55.91,55.94,42000.0,55.5942,55.614,55.5743,55.6041,42000.0
2019-06-21 14:20:00,55.94,55.99,55.93,55.96,118860.0,55.6041,55.6538,55.5942,55.624,118860.0
2019-06-21 14:25:00,55.95,56.0,55.95,55.99,49460.0,55.614,55.6637,55.614,55.6538,49460.0
2019-06-21 14:30:00,55.99,56.03,55.96,56.0,85820.0,55.6538,55.6936,55.624,55.6637,85820.0
2019-06-21 14:35:00,55.99,56.04,55.99,56.02,56000.0,55.6538,55.7035,55.6538,55.6836,56000.0
2019-06-21 14:40:00,56.05,56.07,56.02,56.02,109300.0,55.7134,55.7333,55.6836,55.6836,109300.0
2019-06-21 14:45:00,56.01,56.07,56.01,56.05,103260.0,55.6737,55.7333,55.6737,55.7134,103260.0
2019-06-21 14:50:00,56.06,56.07,56.02,56.04,76000.0,55.7234,55.7333,55.6836,55.7035,76000.0
2019-06-21 14:55:00,56.05,56.11,56.05,56.1,106200.0,55.7134,55.7731,55.7134,55.7631,106200.0
2019-06-21 15:00:00,56.09,56.13,56.09,56.1,125340.0,55.7532,55.793,55.7532,55.7631,125340.0
2019-06-21 15:05:00,56.1,56.12,56.08,56.11,120160.0,55.7631,55.783,55.7433,55.7731,120160.0
2019-06-21 15:10:00,56.13,56.17,56.12,56.15,167020.0,55.793,55.8327,55.783,55.8128,167020.0
2019-06-21 15:15:00,56.16,56.18,56.14,56.16,144040.0,55.8228,55.8427,55.8029,55.8228,144040.0
2019-06-21 15:20:00,56.16,56.16,56.11,56.11,102000.0,55.8228,55.8228,55.7731,55.7731,102000.0
2019-06-21 15:25:00,56.13,56.13,56.1,56.11,105140.0,55.793,55.793,55.7631,55.7731,105140.0
2019-06-21 15:30:00,56.13,56.14,56.03,56.03,317160.0,55.793,55.8029,55.6936,55.6936,317160.0
2019-06-21 15:35:00,56.05,56.08,56.04,56.08,223640.0,55.7134,55.7433,55.7035,55.7433,223640.0
2019-06-21 15:40:00,56.07,56.14,56.07,56.12,250480.0,55.7333,55.8029,55.7333,55.783,250480.0
2019-06-21 15:45:00,56.12,56.15,56.1,56.14,465520.0,55.783,55.8128,55.7631,55.8029,465520.0
2019-06-21 15:50:00,56.15,56.15,56.05,56.06,659120.0,55.8128,55.8128,55.7134,55.7234,659120.0
2019-06-21 15:55:00,56.07,56.28,56.07,56.27,4304360.0,55.7333,55.9421,55.7333,55.9321,4304360.0
2019-06-24 09:30:00,56.08,56.13,55.67,55.81,992480.0,55.7433,55.793,55.3357,55.4749,992480.0
2019-06-24 09:35:00,55.76,55.85,55.71,55.75,298460.0,55.4252,55.5146,55.3755,55.4152,298460.0
2019-06-24 09:40:00,55.79,55.93,55.76,55.88,511920.0,55.455,55.5942,55.4252,55.5445,511920.0
2019-06-24 09:45:00,55.89,55.93,55.81,55.83,267140.0,55.5544,55.5942,55.4749,55.4948,267140.0
2019-06-24 09:50:00,55.84,55.88,55.8,55.86,190020.0,55.5047,55.5445,55.4649,55.5246,190020.0
2019-06-24 09:55:00,55.89,55.91,55.81,55.87,270360.0,55.5544,55.5743,55.4749,55.5345,270360.0
2019-06-24 10:00:00,55.87,55.9,55.84,55.89,216900.0,55.5345,55.5643,55.5047,55.5544,216900.0
2019-06-24 10:05:00,55.89,56.03,55.88,56.01,299500.0,55.5544,55.6936,55.5445,55.6737,299500.0
2019-06-24 10:10:00,56.01,56.1,55.99,56.08,181460.0,55.6737,55.7631,55.6538,55.7433,181460.0
2019-06-24 10:15:00,56.08,56.14,56.08,56.1,141100.0,55.7433,55.8029,55.7433,55.7631,141100.0
2019-06-24 10:20:00,56.12,56.15,56.08,56.11,159320.0,55.783,55.8128,55.7433,55.7731,159320.0
2019-06-24 10:25:00,56.07,56.17,56.05,56.14,113100.0,55.7333,55.8327,55.7134,55.8029,113100.0
2019-06-24 10:30:00,56.16,56.18,56.09,56.12,47260.0,55.8228,55.8427,55.7532,55.783,47260.0
2019-06-24 10:35:00,56.11,56.14,56.11,56.12,36000.0,55.7731,55.8029,55.7731,55.783,36000.0
2019-06-24 10:40:00,56.13,56.14,56.03,56.08,85980.0,55.793,55.8029,55.6936,55.7433,85980.0
2019-06-24 10:45:00,56.08,56.1,56.03,56.05,59660.0,55.7433,55.7631,55.6936,55.7134,59660.0
2019-06-24 10:50:00,56.05,56.07,55.99,56.01,128080.0,55.7134,55.7333,55.6538,55.6737,128080.0
2019-06-24 10:55:00,55.98,55.99,55.93,55.99,104600.0,55.6439,55.6538,55.5942,55.6538,104600.0
2019-06-24 11:00:00,56.0,56.03,55.95,56.03,88900.0,55.6637,55.6936,55.614,55.6936,88900.0
2019-06-24 11:05:00,56.04,56.04,55.96,55.97,94760.0,55.7035,55.7035,55.624,55.6339,94760.0
2019-06-24 11:10:00,55.98,55.98,55.87,55.88,175640.0,55.6439,55.6439,55.5345,55.5445,175640.0
2019-06-24 11:15:00,55.9,55.92,55.81,55.83,89080.0,55.5643,55.5842,55.4749,55.4948,89080.0
2019-06-24 11:20:00,55.82,55.88,55.82,55.88,74500.0,55.4848,55.5445,55.4848,55.5445,74500.0
2019-06-24 11:25:00,55.89,55.91,55.89,55.91,31000.0,55.5544,55.5743,55.5544,55.5743,31000.0
2019-06-24 11:30:00,55.93,55.96,55.91,55.94,108020.0,55.5942,55.624,55.5743,55.6041,108020.0
2019-06-24 11:35:00,55.94,55.96,55.92,55.96,66820.0,55.6041,55.624,55.5842,55.624,66820.0
2019-06-24 11:40:00,55.96,55.98,55.93,55.96,62660.0,55.624,55.6439,55.5942,55.624,62660.0
2019-06-24 11:45:00,55.96,55.97,55.94,55.95,43760.0,55.624,55.6339,55.6041,55.614,43760.0
2019-06-24 11:50:00,55.93,55.96,55.93,55.93,53000.0,55.5942,55.624,55.5942,55.5942,53000.0
2019-06-24 11:55:00,55.93,55.94,55.91,55.91,76980.0,55.5942,55.6041,55.5743,55.5743,76980.0
2019-06-24 12:00:00,55.92,55.94,55.9,55.92,131580.0,55.5842,55.6041,55.5643,55.5842,131580.0
2019-06-24 12:05:00,55.91,55.95,55.9,55.93,103620.0,55.5743,55.614,55.5643,55.5942,103620.0
2019-06-24 12:10:00,55.94,55.94,55.89,55.91,88180.0,55.6041,55.6041,55.5544,55.5743,88180.0
2019-06-24 12:15:00,55.93,55.95,55.92,55.95,39700.0,55.5942,55.614,55.5842,55.614,39700.0
2019-06-24 12:20:00,55.93,55.95,55.91,55.94,97180.0,55.5942,55.614,55.5743,55.6041,97180.0
2019-06-24 12:25:00,55.93,55.94,55.91,55.92,24660.0,55.5942,55.6041,55.5743,55.5842,24660.0
2019-06-24 12:30:00,55.92,55.95,55.91,55.92,49920.0,55.5842,55.614,55.5743,55.5842,49920.0
2019-06-24 12:35:00,55.92,55.93,55.91,55.92,38000.0,55.5842,55.5942,55.5743,55.5842,38000.0
2019-06-24 12:40:00,55.93,55.93,55.91,55.91,62000.0,55.5942,55.5942,55.5743,55.5743,62000.0
2019-06-24 12:45:00,55.9,55.92,55.9,55.9,20000.0,55.5643,55.5842,55.5643,55.5643,20000.0
2019-06-24 12:50:00,55.92,55.97,55.9,55.93,135180.0,55.5842,55.6339,55.5643,55.5942,135180.0
2019-06-24 12:55:00,55.96,55.96,55.93,55.94,64420.0,55.624,55.624,55.5942,55.6041,64420.0
2019-06-24 13:00:00,55.97,55.98,55.94,55.96,103240.0,55.6339,55.6439,55.6041,55.624,103240.0
2019-06-24 13:05:00,55.97,55.98,55.95,55.95,56600.0,55.6339,55.6439,55.614,55.614,56600.0
2019-06-24 13:10:00,55.95,55.97,55.94,55.95,104000.0,55.614,55.6339,55.6041,55.614,104000.0
2019-06-24 13:15:00,55.95,55.96,55.94,55.94,30000.0,55.614,55.624,55.6041,55.6041,30000.0
2019-06-24 13:20:00,55.92,55.93,55.89,55.89,60220.0,55.5842,55.5942,55.5544,55.5544,60220.0
2019-06-24 13:25:00,55.9,55.9,55.86,55.86,28460.0,55.5643,55.5643,55.5246,55.5246,28460.0
2019-06-24 13:30:00,55.86,55.87,55.82,55.82,64500.0,55.5246,55.5345,55.4848,55.4848,64500.0
2019-06-24 13:35:00,55.82,55.89,55.81,55.85,130580.0,55.4848,55.5544,55.4749,55.5146,130580.0
2019-06-24 13:40:00,55.84,55.86,55.83,55.85,74900.0,55.5047,55.5246,55.4948,55.5146,74900.0
2019-06-24 13:45:00,55.83,55.83,55.78,55.8,25820.0,55.4948,55.4948,55.4451,55.4649,25820.0
2019-06-24 13:50:00,55.8,55.82,55.76,55.76,69000.0,55.4649,55.4848,55.4252,55.4252,69000.0
2019-06-24 13:55:00,55.79,55.83,55.78,55.83,93440.0,55.455,55.4948,55.4451,55.4948,93440.0
2019-06-24 14:00:00,55.84,55.89,55.84,55.87,35840.0,55.5047,55.5544,55.5047,55.5345,35840.0
2019-06-24 14:05:00,55.9,55.93,55.89,55.93,57960.0,55.5643,55.5942,55.5544,55.5942,57960.0
2019-06-24 14:10:00,55.93,55.95,55.92,55.94,46100.0,55.5942,55.614,55.5842,55.6041,46100.0
2019-06-24 14:15:00,55.91,55.95,55.9,55.93,45380.0,55.5743,55.614,55.5643,55.5942,45380.0
2019-06-24 14:20:00,55.92,55.95,55.92,55.92,42000.0,55.5842,55.614,55.5842,55.5842,42000.0
2019-06-24 14:25:00,55.92,55.93,55.89,55.92,51000.0,55.5842,55.5942,55.5544,55.5842,51000.0
2019-06-24 14:30:00,55.91,55.92,55.9,55.91,24000.0,55.5743,55.5842,55.5643,55.5743,24000.0
2019-06-24 14:35:00,55.9,55.95,55.9,55.93,40000.0,55.5643,55.614,55.5643,55.5942,40000.0
2019-06-24 14:40:00,55.95,55.95,55.91,55.91,39820.0,55.614,55.614,55.5743,55.5743,39820.0
2019-06-24 14:45:00,55.92,55.95,55.92,55.95,67000.0,55.5842,55.614,55.5842,55.614,67000.0
2019-06-24 14:50:00,55.94,55.96,55.94,55.96,61600.0,55.6041,55.624,55.6041,55.624,61600.0
2019-06-24 14:55:00,55.94,55.97,55.93,55.93,27240.0,55.6041,55.6339,55.5942,55.5942,27240.0
2019-06-24 15:00:00,55.94,55.96,55.93,55.94,46000.0,55.6041,55.624,55.5942,55.6041,46000.0
2019-06-24 15:05:00,55.91,55.92,55.89,55.89,32840.0,55.5743,55.5842,55.5544,55.5544,32840.0
2019-06-24 15:10:00,55.89,55.9,55.86,55.86,62280.0,55.5544,55.5643,55.5246,55.5246,62280.0
2019-06-24 15:15:00,55.85,55.88,55.85,55.88,38000.0,55.5146,55.5445,55.5146,55.5445,38000.0
2019-06-24 15:20:00,55.87,55.89,55.86,55.89,60300.0,55.5345,55.5544,55.5246,55.5544,60300.0
2019-06-24 15:25:00,55.87,55.88,55.85,55.85,52280.0,55.5345,55.5445,55.5146,55.5146,52280.0
2019-06-24 15:30:00,55.85,55.89,55.84,55.84,66580.0,55.5146,55.5544,55.5047,55.5047,66580.0
2019-06-24 15:35:00,55.84,55.89,55.81,55.85,317640.0,55.5047,55.5544,55.4749,55.5146,317640.0
2019-06-24 15:40:00,55.85,55.87,55.81,55.84,236760.0,55.5146,55.5345,55.4749,55.5047,236760.0
2019-06-24 15:45:00,55.85,55.87,55.81,55.82,251280.0,55.5146,55.5345,55.4749,55.4848,251280.0
2019-06-24 15:50:00,55.81,55.83,55.75,55.76,388600.0,55.4749,55.4948,55.4152,55.4252,388600.0
2019-06-24 15:55:00,55.77,55.86,55.72,55.86,771220.0,55.4351,55.5246,55.3854,55.5246,771220.0
2019-06-25 09:30:00,55.77,55.79,55.66,55.72,613020.0,55.4351,55.455,55.3258,55.3854,613020.0
2019-06-25 09:35:00,55.7,55.71,55.44,55.52,238140.0,55.3655,55.3755,55.1071,55.1866,238140.0
2019-06-25 09:40:00,55.51,55.54,55.38,55.4,175680.0,55.1767,55.2065,55.0475,55.0673,175680.0
2019-06-25 09:45:00,55.4,55.42,55.18,55.25,412420.0,55.0673,55.0872,54.8487,54.9182,412420.0
2019-06-25 09:50:00,55.27,55.4,55.18,55.24,266900.0,54.9381,55.0673,54.8487,54.9083,266900.0
2019-06-25 09:55:00,55.21,55.26,55.1,55.16,369520.0,54.8785,54.9282,54.7691,54.8288,369520.0
2019-06-25 10:00:00,55.15,55.2,55.08,55.12,317460.0,54.8188,54.8685,54.7493,54.789,317460.0
2019-06-25 10:05:00,55.12,55.15,55.07,55.12,436640.0,54.789,54.8188,54.7393,54.789,436640.0
2019-06-25 10:10:00,55.1,55.18,55.01,55.01,318000.0,54.7691,54.8487,54.6797,54.6797,318000.0
2019-06-25 10:15:00,55.01,55.01,54.95,54.96,300900.0,54.6797,54.6797,54.62,54.63,300900.0
2019-06-25 10:20:00,54.96,54.96,54.85,54.91,279300.0,54.63,54.63,54.5206,54.5803,279300.0
2019-06-25 10:25:00,54.95,55.01,54.92,55.01,138480.0,54.62,54.6797,54.5902,54.6797,138480.0
2019-06-25 10:30:00,54.98,54.98,54.8,54.8,190100.0,54.6499,54.6499,54.4709,54.4709,190100.0
2019-06-25 10:35:00,54.82,54.84,54.68,54.68,229960.0,54.4908,54.5107,54.3517,54.3517,229960.0
2019-06-25 10:40:00,54.72,54.73,54.64,54.64,205460.0,54.3914,54.4014,54.3119,54.3119,205460.0
2019-06-25 10:45:00,54.67,54.67,54.56,54.56,132660.0,54.3417,54.3417,54.2324,54.2324,132660.0
2019-06-25 10:50:00,54.6,54.62,54.5,54.61,270420.0,54.2721,54.292,54.1727,54.2821,270420.0
2019-06-25 10:55:00,54.65,54.67,54.57,54.6,293340.0,54.3218,54.3417,54.2423,54.2721,293340.0
2019-06-25 11:00:00,54.6,54.67,54.47,54.5,261900.0,54.2721,54.3417,54.1429,54.1727,261900.0
2019-06-25 11:05:00,54.49,54.5,54.41,54.48,279180.0,54.1628,54.1727,54.0833,54.1529,279180.0
2019-06-25 11:10:00,54.5,54.64,54.49,54.61,99100.0,54.1727,54.3119,54.1628,54.2821,99100.0
2019-06-25 11:15:00,54.64,54.73,54.62,54.66,182180.0,54.3119,54.4014,54.292,54.3318,182180.0
2019-06-25 11:20:00,54.67,54.76,54.65,54.73,230080.0,54.3417,54.4312,54.3218,54.4014,230080.0
2019-06-25 11:25:00,54.77,54.8,54.69,54.71,151400.0,54.4411,54.4709,54.3616,54.3815,151400.0
2019-06-25 11:30:00,54.79,54.8,54.76,54.79,172060.0,54.461,54.4709,54.4312,54.461,172060.0
2019-06-25 11:35:00,54.76,54.81,54.75,54.77,107460.0,54.4312,54.4809,54.4212,54.4411,107460.0
2019-06-25 11:40:00,54.77,54.82,54.76,54.8,70720.0,54.4411,54.4908,54.4312,54.4709,70720.0
2019-06-25 11:45:00,54.82,54.86,54.82,54.86,28460.0,54.4908,54.5306,54.4908,54.5306,28460.0
2019-06-25 11:50:00,54.89,54.9,54.85,54.9,155860.0,54.5604,54.5703,54.5206,54.5703,155860.0
2019-06-25 11:55:00,54.89,54.89,54.86,54.86,94000.0,54.5604,54.5604,54.5306,54.5306,94000.0
2019-06-25 12:00:00,54.87,54.87,54.8,54.8,53260.0,54.5405,54.5405,54.4709,54.4709,53260.0
2019-06-25 12:05:00,54.81,54.89,54.81,54.84,97200.0,54.4809,54.5604,54.4809,54.5107,97200.0
2019-06-25 12:10:00,54.83,54.9,54.82,54.9,60000.0,54.5008,54.5703,54.4908,54.5703,60000.0
2019-06-25 12:15:00,54.88,54.89,54.85,54.85,100200.0,54.5505,54.5604,54.5206,54.5206,100200.0
2019-06-25 12:20:00,54.85,54.89,54.82,54.89,124540.0,54.5206,54.5604,54.4908,54.5604,124540.0
2019-06-25 12:25:00,54.9,54.9,54.8,54.8,66000.0,54.5703,54.5703,54.4709,54.4709,66000.0
2019-06-25 12:30:00,54.8,54.84,54.77,54.78,91900.0,54.4709,54.5107,54.4411,54.4511,91900.0
2019-06-25 12:35:00,54.79,54.81,54.55,54.55,153340.0,54.461,54.4809,54.2224,54.2224,153340.0
2019-06-25 12:40:00,54.57,54.65,54.48,54.48,240760.0,54.2423,54.3218,54.1529,54.1529,240760.0
2019-06-25 12:45:00,54.47,54.68,54.46,54.67,143180.0,54.1429,54.3517,54.133,54.3417,143180.0
2019-06-25 12:50:00,54.68,54.7,54.56,54.6,69400.0,54.3517,54.3715,54.2324,54.2721,69400.0
2019-06-25 12:55:00,54.62,54.62,54.53,54.56,60000.0,54.292,54.292,54.2026,54.2324,60000.0
2019-06-25 13:00:00,54.55,54.64,54.43,54.64,304380.0,54.2224,54.3119,54.1032,54.3119,304380.0
2019-06-25 13:05:00,54.65,54.71,54.65,54.7,160280.0,54.3218,54.3815,54.3218,54.3715,160280.0
2019-06-25 13:10:00,54.7,54.7,54.61,54.61,73400.0,54.3715,54.3715,54.2821,54.2821,73400.0
2019-06-25 13:15:00,54.62,54.65,54.56,54.6,78000.0,54.292,54.3218,54.2324,54.2721,78000.0
2019-06-25 13:20:00,54.62,54.73,54.6,54.67,104960.0,54.292,54.4014,54.2721,54.3417,104960.0
2019-06-25 13:25:00,54.66,54.78,54.66,54.76,107120.0,54.3318,54.4511,54.3318,54.4312,107120.0
2019-06-25 13:30:00,54.78,54.79,54.74,54.77,76800.0,54.4511,54.461,54.4113,54.4411,76800.0
2019-06-25 13:35:00,54.79,54.83,54.76,54.78,92000.0,54.461,54.5008,54.4312,54.4511,92000.0
2019-06-25 13:40:00,54.81,54.82,54.77,54.77,88000.0,54.4809,54.4908,54.4411,54.4411,88000.0
2019-06-25 13:45:00,54.77,54.81,54.74,54.81,100100.0,54.4411,54.4809,54.4113,54.4809,100100.0
2019-06-25 13:50:00,54.8,54.8,54.72,54.73,74140.0,54.4709,54.4709,54.3914,54.4014,74140.0
2019-06-25 13:55:00,54.75,54.78,54.73,54.76,165840.0,54.4212,54.4511,54.4014,54.4312,165840.0
2019-06-25 14:00:00,54.76,54.76,54.68,54.69,74000.0,54.4312,54.4312,54.3517,54.3616,74000.0
2019-06-25 14:05:00,54.69,54.73,54.67,54.73,140820.0,54.3616,54.4014,54.3417,54.4014,140820.0
2019-06-25 14:10:00,54.73,54.73,54.66,54.69,66000.0,54.4014,54.4014,54.3318,54.3616,66000.0
2019-06-25 14:15:00,54.69,54.69,54.66,54.68,58000.0,54.3616,54.3616,54.3318,54.3517,58000.0
2019-06-25 14:20:00,54.65,54.65,54.57,54.58,79820.0,54.3218,54.3218,54.2423,54.2523,79820.0
2019-06-25 14:25:00,54.55,54.58,54.54,54.56,62220.0,54.2224,54.2523,54.2125,54.2324,62220.0
2019-06-25 14:30:00,54.54,54.56,54.46,54.46,120700.0,54.2125,54.2324,54.133,54.133,120700.0
2019-06-25 14:35:00,54.45,54.45,54.31,54.38,130460.0,54.123,54.123,53.9839,54.0535,130460.0
2019-06-25 14:40:00,54.4,54.41,54.33,54.38,200360.0,54.0733,54.0833,54.0038,54.0535,200360.0
2019-06-25 14:45:00,54.37,54.44,54.37,54.43,83000.0,54.0435,54.1131,54.0435,54.1032,83000.0
2019-06-25 14:50:00,54.44,54.46,54.39,54.4,65520.0,54.1131,54.133,54.0634,54.0733,65520.0
2019-06-25 14:55:00,54.44,54.48,54.42,54.47,68640.0,54.1131,54.1529,54.0932,54.1429,68640.0
2019-06-25 15:00:00,54.48,54.51,54.45,54.51,78700.0,54.1529,54.1827,54.123,54.1827,78700.0
2019-06-25 15:05:00,54.5,54.59,54.49,54.53,144700.0,54.1727,54.2622,54.1628,54.2026,144700.0
2019-06-25 15:10:00,54.55,54.56,54.43,54.43,160000.0,54.2224,54.2324,54.1032,54.1032,160000.0
2019-06-25 15:15:00,54.44,54.44,54.38,54.38,97260.0,54.1131,54.1131,54.0535,54.0535,97260.0
2019-06-25 15:20:00,54.4,54.42,54.38,54.38,126040.0,54.0733,54.0932,54.0535,54.0535,126040.0
2019-06-25 15:25:00,54.38,54.38,54.3,54.31,310400.0,54.0535,54.0535,53.9739,53.9839,310400.0
2019-06-25 15:30:00,54.35,54.37,54.33,54.36,245400.0,54.0236,54.0435,54.0038,54.0336,245400.0
2019-06-25 15:35:00,54.36,54.39,54.33,54.36,351120.0,54.0336,54.0634,54.0038,54.0336,351120.0
2019-06-25 15:40:00,54.36,54.39,54.31,54.34,233820.0,54.0336,54.0634,53.9839,54.0137,233820.0
2019-06-25 15:45:00,54.34,54.37,54.25,54.28,334780.0,54.0137,54.0435,53.9242,53.9541,334780.0
2019-06-25 15:50:00,54.27,54.36,54.23,54.3,573960.0,53.9441,54.0336,53.9044,53.9739,573960.0
2019-06-25 15:55:00,54.3,54.45,54.27,54.4,1213480.0,53.9739,54.123,53.9441,54.0733,1213480.0
2019-06-26 09:30:00,54.52,54.57,54.33,54.42,938960.0,54.1926,54.2423,54.0038,54.0932,938960.0
2019-06-26 09:35:00,54.39,54.6,54.32,54.6,836880.0,54.0634,54.2721,53.9938,54.2721,836880.0
2019-06-26 09:40:00,54.6,54.76,54.58,54.68,466120.0,54.2721,54.4312,54.2523,54.3517,466120.0
2019-06-26 09:45:00,54.68,54.69,54.47,54.5,232680.0,54.3517,54.3616,54.1429,54.1727,232680.0
2019-06-26 09:50:00,54.51,54.55,54.36,54.45,442740.0,54.1827,54.2224,54.0336,54.123,442740.0
2019-06-26 09:55:00,54.5,54.51,54.39,54.49,364740.0,54.1727,54.1827,54.0634,54.1628,364740.0
2019-06-26 10:00:00,54.48,54.51,54.41,54.41,206340.0,54.1529,54.1827,54.0833,54.0833,206340.0
2019-06-26 10:05:00,54.4,54.46,54.32,54.36,322640.0,54.0733,54.133,53.9938,54.0336,322640.0
2019-06-26 10:10:00,54.37,54.38,54.29,54.32,226360.0,54.0435,54.0535,53.964,53.9938,226360.0
2019-06-26 10:15:00,54.32,54.43,54.31,54.4,206660.0,53.9938,54.1032,53.9839,54.0733,206660.0
2019-06-26 10:20:00,54.4,54.51,54.4,54.45,167720.0,54.0733,54.1827,54.0733,54.123,167720.0
2019-06-26 10:25:00,54.46,54.54,54.46,54.5,149220.0,54.133,54.2125,54.133,54.1727,149220.0
2019-06-26 10:30:00,54.51,54.67,54.51,54.6,173580.0,54.1827,54.3417,54.1827,54.2721,173580.0
2019-06-26 10:35:00,54.61,54.61,54.51,54.52,137700.0,54.2821,54.2821,54.1827,54.1926,137700.0
2019-06-26 10:40:00,54.5,54.51,54.45,54.49,203700.0,54.1727,54.1827,54.123,54.1628,203700.0
2019-06-26 10:45:00,54.5,54.57,54.5,54.54,167160.0,54.1727,54.2423,54.1727,54.2125,167160.0
2019-06-26 10:50:00,54.54,54.55,54.4,54.44,173220.0,54.2125,54.2224,54.0733,54.1131,173220.0
2019-06-26 10:55:00,54.44,54.45,54.39,54.45,171840.0,54.1131,54.123,54.0634,54.123,171840.0
2019-06-26 11:00:00,54.46,54.46,54.41,54.43,75180.0,54.133,54.133,54.0833,54.1032,75180.0
2019-06-26 11:05:00,54.43,54.44,54.34,54.36,139600.0,54.1032,54.1131,54.0137,54.0336,139600.0
2019-06-26 11:10:00,54.33,54.35,54.19,54.21,253840.0,54.0038,54.0236,53.8646,53.8845,253840.0
2019-06-26 11:15:00,54.2,54.23,54.17,54.21,227920.0,53.8745,53.9044,53.8447,53.8845,227920.0
2019-06-26 11:20:00,54.23,54.26,54.19,54.19,140400.0,53.9044,53.9342,53.8646,53.8646,140400.0
2019-06-26 11:25:00,54.19,54.22,54.18,54.22,133300.0,53.8646,53.8944,53.8547,53.8944,133300.0
2019-06-26 11:30:00,54.23,54.24,54.08,54.09,233720.0,53.9044,53.9143,53.7553,53.7652,233720.0
2019-06-26 11:35:00,54.11,54.14,54.09,54.14,52700.0,53.7851,53.8149,53.7652,53.8149,52700.0
2019-06-26 11:40:00,54.12,54.14,54.08,54.11,115780.0,53.795,53.8149,53.7553,53.7851,115780.0
2019-06-26 11:45:00,54.1,54.13,54.06,54.07,191040.0,53.7751,53.805,53.7354,53.7453,191040.0
2019-06-26 11:50:00,54.09,54.1,53.97,54.0,190540.0,53.7652,53.7751,53.6459,53.6757,190540.0
2019-06-26 11:55:00,53.99,54.1,53.98,54.1,215920.0,53.6658,53.7751,53.6559,53.7751,215920.0
2019-06-26 12:00:00,54.11,54.16,54.07,54.09,114780.0,53.7851,53.8348,53.7453,53.7652,114780.0
2019-06-26 12:05:00,54.1,54.12,54.08,54.09,55660.0,53.7751,53.795,53.7553,53.7652,55660.0
2019-06-26 12:10:00,54.09,54.11,54.09,54.09,45840.0,53.7652,53.7851,53.7652,53.7652,45840.0
2019-06-26 12:15:00,54.09,54.1,54.0,54.02,210880.0,53.7652,53.7751,53.6757,53.6956,210880.0
2019-06-26 12:20:00,54.0,54.0,53.92,53.95,221640.0,53.6757,53.6757,53.5962,53.626,221640.0
2019-06-26 12:25:00,53.98,54.05,53.95,54.05,288940.0,53.6559,53.7254,53.626,53.7254,288940.0
2019-06-26 12:30:00,54.03,54.05,54.01,54.01,62760.0,53.7056,53.7254,53.6857,53.6857,62760.0
2019-06-26 12:35:00,54.03,54.09,54.03,54.06,88120.0,53.7056,53.7652,53.7056,53.7354,88120.0
2019-06-26 12:40:00,54.06,54.07,54.04,54.04,93540.0,53.7354,53.7453,53.7155,53.7155,93540.0
2019-06-26 12:45:00,54.04,54.04,53.92,53.92,118120.0,53.7155,53.7155,53.5962,53.5962,118120.0
2019-06-26 12:50:00,53.91,53.94,53.86,53.9,369380.0,53.5863,53.6161,53.5366,53.5763,369380.0
2019-06-26 12:55:00,53.9,53.91,53.87,53.89,100000.0,53.5763,53.5863,53.5465,53.5664,100000.0
2019-06-26 13:00:00,53.89,53.91,53.85,53.86,154160.0,53.5664,53.5863,53.5266,53.5366,154160.0
2019-06-26 13:05:00,53.88,53.88,53.82,53.83,145140.0,53.5565,53.5565,53.4968,53.5068,145140.0
2019-06-26 13:10:00,53.82,53.87,53.81,53.85,153340.0,53.4968,53.5465,53.4869,53.5266,153340.0
2019-06-26 13:15:00,53.86,53.94,53.85,53.89,69000.0,53.5366,53.6161,53.5266,53.5664,69000.0
2019-06-26 13:20:00,53.91,53.91,53.88,53.88,71200.0,53.5863,53.5863,53.5565,53.5565,71200.0
2019-06-26 13:25:00,53.89,53.9,53.79,53.79,206740.0,53.5664,53.5763,53.467,53.467,206740.0
2019-06-26 13:30:00,53.81,53.82,53.73,53.8,297060.0,53.4869,53.4968,53.4074,53.4769,297060.0
2019-06-26 13:35:00,53.8,53.84,53.74,53.79,389660.0,53.4769,53.5167,53.4173,53.467,389660.0
2019-06-26 13:40:00,53.79,53.81,53.76,53.79,290560.0,53.467,53.4869,53.4372,53.467,290560.0
2019-06-26 13:45:00,53.78,53.79,53.72,53.75,73800.0,53.4571,53.467,53.3974,53.4272,73800.0
2019-06-26 13:50:00,53.75,53.77,53.73,53.76,102100.0,53.4272,53.4471,53.4074,53.4372,102100.0
2019-06-26 13:55:00,53.76,53.8,53.75,53.77,117780.0,53.4372,53.4769,53.4272,53.4471,117780.0
2019-06-26 14:00:00,53.76,53.78,53.75,53.76,133520.0,53.4372,53.4571,53.4272,53.4372,133520.0
2019-06-26 14:05:00,53.76,53.81,53.76,53.81,110580.0,53.4372,53.4869,53.4372,53.4869,110580.0
2019-06-26 14:10:00,53.81,53.92,53.81,53.92,192780.0,53.4869,53.5962,53.4869,53.5962,192780.0
2019-06-26 14:15:00,53.93,53.95,53.88,53.91,143800.0,53.6062,53.626,53.5565,53.5863,143800.0
2019-06-26 14:20:00,53.91,53.94,53.87,53.87,110000.0,53.5863,53.6161,53.5465,53.5465,110000.0
2019-06-26 14:25:00,53.89,53.9,53.83,53.85,153540.0,53.5664,53.5763,53.5068,53.5266,153540.0
2019-06-26 14:30:00,53.85,53.85,53.8,53.83,183680.0,53.5266,53.5266,53.4769,53.5068,183680.0
2019-06-26 14:35:00,53.83,53.83,53.79,53.81,48400.0,53.5068,53.5068,53.467,53.4869,48400.0
2019-06-26 14:40:00,53.82,53.83,53.76,53.79,68160.0,53.4968,53.5068,53.4372,53.467,68160.0
2019-06-26 14:45:00,53.79,53.8,53.75,53.75,172780.0,53.467,53.4769,53.4272,53.4272,172780.0
2019-06-26 14:50:00,53.75,53.76,53.69,53.7,179280.0,53.4272,53.4372,53.3676,53.3775,179280.0
2019-06-26 14:55:00,53.7,53.81,53.68,53.8,220540.0,53.3775,53.4869,53.3577,53.4769,220540.0
2019-06-26 15:00:00,53.81,53.85,53.78,53.84,150420.0,53.4869,53.5266,53.4571,53.5167,150420.0
2019-06-26 15:05:00,53.84,53.84,53.8,53.83,65300.0,53.5167,53.5167,53.4769,53.5068,65300.0
2019-06-26 15:10:00,53.82,53.89,53.81,53.87,193960.0,53.4968,53.5664,53.4869,53.5465,193960.0
2019-06-26 15:15:00,53.88,53.91,53.87,53.88,111080.0,53.5565,53.5863,53.5465,53.5565,111080.0
2019-06-26 15:20:00,53.88,53.93,53.88,53.91,51300.0,53.5565,53.6062,53.5565,53.5863,51300.0
2019-06-26 15:25:00,53.92,53.94,53.87,53.88,94000.0,53.5962,53.6161,53.5465,53.5565,94000.0
2019-06-26 15:30:00,53.87,53.91,53.86,53.88,134260.0,53.5465,53.5863,53.5366,53.5565,134260.0
2019-06-26 15:35:00,53.89,53.95,53.89,53.94,271000.0,53.5664,53.626,53.5664,53.6161,271000.0
2019-06-26 15:40:00,53.94,54.01,53.94,53.95,359560.0,53.6161,53.6857,53.6161,53.626,359560.0
2019-06-26 15:45:00,53.92,54.0,53.92,53.94,312580.0,53.5962,53.6757,53.5962,53.6161,312580.0
2019-06-26 15:50:00,53.94,53.97,53.9,53.91,481440.0,53.6161,53.6459,53.5763,53.5863,481440.0
2019-06-26 15:55:00,53.91,54.06,53.91,54.04,1052240.0,53.5863,53.7354,53.5863,53.7155,1052240.0
2019-06-27 09:30:00,54.32,54.42,54.28,54.28,757400.0,53.9938,54.0932,53.9541,53.9541,757400.0
2019-06-27 09:35:00,54.24,54.24,54.03,54.03,238600.0,53.9143,53.9143,53.7056,53.7056,238600.0
2019-06-27 09:40:00,54.04,54.16,54.04,54.16,170420.0,53.7155,53.8348,53.7155,53.8348,170420.0
2019-06-27 09:45:00,54.15,54.24,54.15,54.15,158900.0,53.8248,53.9143,53.8248,53.8248,158900.0
2019-06-27 09:50:00,54.15,54.24,54.08,54.18,184000.0,53.8248,53.9143,53.7553,53.8547,184000.0
2019-06-27 09:55:00,54.2,54.29,54.17,54.25,104620.0,53.8745,53.964,53.8447,53.9242,104620.0
2019-06-27 10:00:00,54.23,54.23,54.13,54.22,126360.0,53.9044,53.9044,53.805,53.8944,126360.0
2019-06-27 10:05:00,54.21,54.25,54.13,54.19,118560.0,53.8845,53.9242,53.805,53.8646,118560.0
2019-06-27 10:10:00,54.2,54.2,54.08,54.11,223180.0,53.8745,53.8745,53.7553,53.7851,223180.0
2019-06-27 10:15:00,54.1,54.12,53.99,54.0,232740.0,53.7751,53.795,53.6658,53.6757,232740.0
2019-06-27 10:20:00,54.01,54.13,54.0,54.11,98000.0,53.6857,53.805,53.6757,53.7851,98000.0
2019-06-27 10:25:00,54.11,54.12,54.06,54.09,72300.0,53.7851,53.795,53.7354,53.7652,72300.0
2019-06-27 10:30:00,54.08,54.17,54.08,54.13,157100.0,53.7553,53.8447,53.7553,53.805,157100.0
2019-06-27 10:35:00,54.12,54.14,54.08,54.11,85880.0,53.795,53.8149,53.7553,53.7851,85880.0
2019-06-27 10:40:00,54.11,54.12,54.04,54.07,174020.0,53.7851,53.795,53.7155,53.7453,174020.0
2019-06-27 10:45:00,54.07,54.08,53.99,54.04,94340.0,53.7453,53.7553,53.6658,53.7155,94340.0
2019-06-27 10:50:00,54.03,54.09,54.01,54.09,54000.0,53.7056,53.7652,53.6857,53.7652,54000.0
2019-06-27 10:55:00,54.08,54.14,54.05,54.13,75480.0,53.7553,53.8149,53.7254,53.805,75480.0
2019-06-27 11:00:00,54.15,54.17,54.12,54.12,69460.0,53.8248,53.8447,53.795,53.795,69460.0
2019-06-27 11:05:00,54.12,54.15,54.05,54.12,150500.0,53.795,53.8248,53.7254,53.795,150500.0
2019-06-27 11:10:00,54.13,54.18,54.13,54.14,65480.0,53.805,53.8547,53.805,53.8149,65480.0
2019-06-27 11:15:00,54.14,54.21,54.07,54.12,181500.0,53.8149,53.8845,53.7453,53.795,181500.0
2019-06-27 11:20:00,54.1,54.11,53.99,54.03,123920.0,53.7751,53.7851,53.6658,53.7056,123920.0
2019-06-27 11:25:00,54.03,54.11,54.03,54.09,77680.0,53.7056,53.7851,53.7056,53.7652,77680.0
2019-06-27 11:30:00,54.06,54.08,54.02,54.03,94140.0,53.7354,53.7553,53.6956,53.7056,94140.0
2019-06-27 11:35:00,54.03,54.09,54.0,54.09,75820.0,53.7056,53.7652,53.6757,53.7652,75820.0
2019-06-27 11:40:00,54.09,54.15,54.08,54.11,139100.0,53.7652,53.8248,53.7553,53.7851,139100.0
2019-06-27 11:45:00,54.1,54.11,54.05,54.09,85580.0,53.7751,53.7851,53.7254,53.7652,85580.0
2019-06-27 11:50:00,54.08,54.12,54.07,54.1,53200.0,53.7553,53.795,53.7453,53.7751,53200.0
2019-06-27 11:55:00,54.08,54.1,54.04,54.06,91460.0,53.7553,53.7751,53.7155,53.7354,91460.0
2019-06-27 12:00:00,54.08,54.09,54.04,54.06,88400.0,53.7553,53.7652,53.7155,53.7354,88400.0
2019-06-27 12:05:00,54.08,54.16,54.08,54.14,125680.0,53.7553,53.8348,53.7553,53.8149,125680.0
2019-06-27 12:10:00,54.17,54.2,54.15,54.17,81180.0,53.8447,53.8745,53.8248,53.8447,81180.0
2019-06-27 12:15:00,54.17,54.22,54.16,54.21,113740.0,53.8447,53.8944,53.8348,53.8845,113740.0
2019-06-27 12:20:00,54.2,54.25,54.18,54.22,119200.0,53.8745,53.9242,53.8547,53.8944,119200.0
2019-06-27 12:25:00,54.22,54.24,54.18,54.18,58400.0,53.8944,53.9143,53.8547,53.8547,58400.0
2019-06-27 12:30:00,54.19,54.21,54.15,54.17,109580.0,53.8646,53.8845,53.8248,53.8447,109580.0
2019-06-27 12:35:00,54.18,54.19,54.15,54.18,422060.0,53.8547,53.8646,53.8248,53.8547,422060.0
2019-06-27 12:40:00,54.19,54.21,54.16,54.16,126300.0,53.8646,53.8845,53.8348,53.8348,126300.0
2019-06-27 12:45:00,54.17,54.19,54.15,54.16,95260.0,53.8447,53.8646,53.8248,53.8348,95260.0
2019-06-27 12:50:00,54.16,54.16,54.11,54.13,77880.0,53.8348,53.8348,53.7851,53.805,77880.0
2019-06-27 12:55:00,54.15,54.18,54.13,54.15,48000.0,53.8248,53.8547,53.805,53.8248,48000.0
2019-06-27 13:00:00,54.14,54.16,54.14,54.15,27140.0,53.8149,53.8348,53.8149,53.8248,27140.0
2019-06-27 13:05:00,54.16,54.18,54.15,54.16,72900.0,53.8348,53.8547,53.8248,53.8348,72900.0
2019-06-27 13:10:00,54.15,54.15,54.13,54.14,63680.0,53.8248,53.8248,53.805,53.8149,63680.0
2019-06-27 13:15:00,54.15,54.17,54.12,54.15,81640.0,53.8248,53.8447,53.795,53.8248,81640.0
2019-06-27 13:20:00,54.14,54.19,54.14,54.17,154360.0,53.8149,53.8646,53.8149,53.8447,154360.0
2019-06-27 13:25:00,54.17,54.21,54.15,54.21,97240.0,53.8447,53.8845,53.8248,53.8845,97240.0
2019-06-27 13:30:00,54.2,54.21,54.18,54.19,103200.0,53.8745,53.8845,53.8547,53.8646,103200.0
2019-06-27 13:35:00,54.21,54.21,54.17,54.19,79960.0,53.8845,53.8845,53.8447,53.8646,79960.0
2019-06-27 13:40:00,54.19,54.2,54.16,54.17,46000.0,53.8646,53.8745,53.8348,53.8447,46000.0
2019-06-27 13:45:00,54.17,54.2,54.16,54.2,64900.0,53.8447,53.8745,53.8348,53.8745,64900.0
2019-06-27 13:50:00,54.18,54.21,54.16,54.16,31700.0,53.8547,53.8845,53.8348,53.8348,31700.0
2019-06-27 13:55:00,54.19,54.19,54.15,54.16,77460.0,53.8646,53.8646,53.8248,53.8348,77460.0
2019-06-27 14:00:00,54.15,54.17,54.13,54.15,72380.0,53.8248,53.8447,53.805,53.8248,72380.0
2019-06-27 14:05:00,54.15,54.15,54.13,54.14,26000.0,53.8248,53.8248,53.805,53.8149,26000.0
2019-06-27 14:10:00,54.13,54.16,54.12,54.12,36000.0,53.805,53.8348,53.795,53.795,36000.0
2019-06-27 14:15:00,54.12,54.14,54.09,54.12,138640.0,53.795,53.8149,53.7652,53.795,138640.0
2019-06-27 14:20:00,54.12,54.15,54.12,54.13,120600.0,53.795,53.8248,53.795,53.805,120600.0
2019-06-27 14:25:00,54.15,54.15,54.1,54.1,77140.0,53.8248,53.8248,53.7751,53.7751,77140.0
2019-06-27 14:30:00,54.12,54.17,54.11,54.16,66000.0,53.795,53.8447,53.7851,53.8348,66000.0
2019-06-27 14:35:00,54.16,54.17,54.15,54.15,36420.0,53.8348,53.8447,53.8248,53.8248,36420.0
2019-06-27 14:40:00,54.15,54.16,54.08,54.09,141340.0,53.8248,53.8348,53.7553,53.7652,141340.0
2019-06-27 14:45:00,54.06,54.08,54.03,54.05,92000.0,53.7354,53.7553,53.7056,53.7254,92000.0
2019-06-27 14:50:00,54.06,54.1,54.05,54.09,72000.0,53.7354,53.7751,53.7254,53.7652,72000.0
2019-06-27 14:55:00,54.11,54.12,54.08,54.09,61780.0,53.7851,53.795,53.7553,53.7652,61780.0
2019-06-27 15:00:00,54.11,54.12,54.08,54.08,152180.0,53.7851,53.795,53.7553,53.7553,152180.0
2019-06-27 15:05:00,54.09,54.1,54.06,54.06,95120.0,53.7652,53.7751,53.7354,53.7354,95120.0
2019-06-27 15:10:00,54.05,54.1,54.04,54.09,154780.0,53.7254,53.7751,53.7155,53.7652,154780.0
2019-06-27 15:15:00,54.09,54.09,54.04,54.06,82600.0,53.7652,53.7652,53.7155,53.7354,82600.0
2019-06-27 15:20:00,54.07,54.07,54.02,54.02,73740.0,53.7453,53.7453,53.6956,53.6956,73740.0
2019-06-27 15:25:00,54.04,54.05,54.01,54.02,163020.0,53.7155,53.7254,53.6857,53.6956,163020.0
2019-06-27 15:30:00,54.02,54.02,53.98,54.01,247220.0,53.6956,53.6956,53.6559,53.6857,247220.0
2019-06-27 15:35:00,54.0,54.04,53.97,54.03,168140.0,53.6757,53.7155,53.6459,53.7056,168140.0
2019-06-27 15:40:00,54.03,54.04,53.97,53.97,195660.0,53.7056,53.7155,53.6459,53.6459,195660.0
2019-06-27 15:45:00,53.98,53.99,53.89,53.9,468880.0,53.6559,53.6658,53.5664,53.5763,468880.0
2019-06-27 15:50:00,53.91,53.92,53.79,53.81,868540.0,53.5863,53.5962,53.467,53.4869,868540.0
2019-06-27 15:55:00,53.82,53.95,53.8,53.83,1282940.0,53.4968,53.626,53.4769,53.5068,1282940.0
2019-06-28 09:30:00,53.88,53.98,53.78,53.89,784520.0,53.5565,53.6559,53.4571,53.5664,784520.0
2019-06-28 09:35:00,53.9,53.9,53.76,53.78,163600.0,53.5763,53.5763,53.4372,53.4571,163600.0
2019-06-28 09:40:00,53.76,53.82,53.71,53.78,487160.0,53.4372,53.4968,53.3875,53.4571,487160.0
2019-06-28 09:45:00,53.78,53.82,53.73,53.75,238100.0,53.4571,53.4968,53.4074,53.4272,238100.0
2019-06-28 09:50:00,53.77,53.83,53.75,53.81,124200.0,53.4471,53.5068,53.4272,53.4869,124200.0
2019-06-28 09:55:00,53.81,53.83,53.76,53.8,98000.0,53.4869,53.5068,53.4372,53.4769,98000.0
2019-06-28 10:00:00,53.77,53.8,53.75,53.76,125900.0,53.4471,53.4769,53.4272,53.4372,125900.0
2019-06-28 10:05:00,53.75,53.8,53.71,53.71,169080.0,53.4272,53.4769,53.3875,53.3875,169080.0
2019-06-28 10:10:00,53.71,53.77,53.69,53.77,97560.0,53.3875,53.4471,53.3676,53.4471,97560.0
2019-06-28 10:15:00,53.78,53.78,53.71,53.74,66720.0,53.4571,53.4571,53.3875,53.4173,66720.0
2019-06-28 10:20:00,53.73,53.76,53.7,53.74,89840.0,53.4074,53.4372,53.3775,53.4173,89840.0
2019-06-28 10:25:00,53.75,53.78,53.74,53.75,138700.0,53.4272,53.4571,53.4173,53.4272,138700.0
2019-06-28 10:30:00,53.75,53.76,53.69,53.71,95060.0,53.4272,53.4372,53.3676,53.3875,95060.0
2019-06-28 10:35:00,53.73,53.75,53.72,53.73,119740.0,53.4074,53.4272,53.3974,53.4074,119740.0
2019-06-28 10:40:00,53.74,53.79,53.74,53.78,144200.0,53.4173,53.467,53.4173,53.4571,144200.0
2019-06-28 10:45:00,53.78,53.84,53.78,53.78,151280.0,53.4571,53.5167,53.4571,53.4571,151280.0
2019-06-28 10:50:00,53.78,53.8,53.76,53.78,150900.0,53.4571,53.4769,53.4372,53.4571,150900.0
2019-06-28 10:55:00,53.79,53.85,53.78,53.84,144180.0,53.467,53.5266,53.4571,53.5167,144180.0
2019-06-28 11:00:00,53.83,53.85,53.77,53.77,179020.0,53.5068,53.5266,53.4471,53.4471,179020.0
2019-06-28 11:05:00,53.76,53.84,53.76,53.82,107520.0,53.4372,53.5167,53.4372,53.4968,107520.0
2019-06-28 11:10:00,53.82,53.86,53.82,53.84,97960.0,53.4968,53.5366,53.4968,53.5167,97960.0
2019-06-28 11:15:00,53.83,53.9,53.83,53.89,102820.0,53.5068,53.5763,53.5068,53.5664,102820.0
2019-06-28 11:20:00,53.89,53.92,53.87,53.87,143820.0,53.5664,53.5962,53.5465,53.5465,143820.0
2019-06-28 11:25:00,53.87,53.96,53.87,53.94,186520.0,53.5465,53.636,53.5465,53.6161,186520.0
2019-06-28 11:30:00,53.93,53.96,53.91,53.95,93560.0,53.6062,53.636,53.5863,53.626,93560.0
2019-06-28 11:35:00,53.96,53.96,53.93,53.94,68520.0,53.636,53.636,53.6062,53.6161,68520.0
2019-06-28 11:40:00,53.94,53.95,53.93,53.94,64680.0,53.6161,53.626,53.6062,53.6161,64680.0
2019-06-28 11:45:00,53.95,53.95,53.91,53.91,84840.0,53.626,53.626,53.5863,53.5863,84840.0
2019-06-28 11:50:00,53.92,53.95,53.91,53.93,94680.0,53.5962,53.626,53.5863,53.6062,94680.0
2019-06-28 11:55:00,53.94,53.96,53.93,53.95,117020.0,53.6161,53.636,53.6062,53.626,117020.0
2019-06-28 12:00:00,53.95,54.0,53.95,53.98,302220.0,53.626,53.6757,53.626,53.6559,302220.0
2019-06-28 12:05:00,53.99,54.01,53.94,53.99,110220.0,53.6658,53.6857,53.6161,53.6658,110220.0
2019-06-28 12:10:00,53.99,54.0,53.97,53.98,105760.0,53.6658,53.6757,53.6459,53.6559,105760.0
2019-06-28 12:15:00,53.98,53.98,53.96,53.98,66600.0,53.6559,53.6559,53.636,53.6559,66600.0
2019-06-28 12:20:00,53.97,54.01,53.97,54.01,192080.0,53.6459,53.6857,53.6459,53.6857,192080.0
2019-06-28 12:25:00,54.01,54.03,53.99,53.99,95340.0,53.6857,53.7056,53.6658,53.6658,95340.0
2019-06-28 12:30:00,53.99,53.99,53.92,53.93,124300.0,53.6658,53.6658,53.5962,53.6062,124300.0
2019-06-28 12:35:00,53.93,53.98,53.92,53.96,144740.0,53.6062,53.6559,53.5962,53.636,144740.0
2019-06-28 12:40:00,53.96,53.97,53.92,53.97,72520.0,53.636,53.6459,53.5962,53.6459,72520.0
2019-06-28 12:45:00,53.97,53.97,53.93,53.93,83440.0,53.6459,53.6459,53.6062,53.6062,83440.0
2019-06-28 12:50:00,53.93,53.94,53.9,53.94,107320.0,53.6062,53.6161,53.5763,53.6161,107320.0
2019-06-28 12:55:00,53.94,53.94,53.88,53.93,100000.0,53.6161,53.6161,53.5565,53.6062,100000.0
2019-06-28 13:00:00,53.91,53.91,53.84,53.85,95480.0,53.5863,53.5863,53.5167,53.5266,95480.0
2019-06-28 13:05:00,53.88,53.88,53.84,53.85,66540.0,53.5565,53.5565,53.5167,53.5266,66540.0
2019-06-28 13:10:00,53.84,53.87,53.81,53.87,53080.0,53.5167,53.5465,53.4869,53.5465,53080.0
2019-06-28 13:15:00,53.84,53.85,53.82,53.82,136000.0,53.5167,53.5266,53.4968,53.4968,136000.0
2019-06-28 13:20:00,53.82,53.83,53.78,53.79,96000.0,53.4968,53.5068,53.4571,53.467,96000.0
2019-06-28 13:25:00,53.79,53.81,53.78,53.79,159180.0,53.467,53.4869,53.4571,53.467,159180.0
2019-06-28 13:30:00,53.79,53.82,53.79,53.8,76180.0,53.467,53.4968,53.467,53.4769,76180.0
2019-06-28 13:35:00,53.82,53.84,53.81,53.83,79400.0,53.4968,53.5167,53.4869,53.5068,79400.0
2019-06-28 13:40:00,53.82,53.83,53.78,53.79,76000.0,53.4968,53.5068,53.4571,53.467,76000.0
2019-06-28 13:45:00,53.78,53.81,53.77,53.79,156300.0,53.4571,53.4869,53.4471,53.467,156300.0
2019-06-28 13:50:00,53.79,53.79,53.75,53.75,107460.0,53.467,53.467,53.4272,53.4272,107460.0
2019-06-28 13:55:00,53.75,53.76,53.71,53.74,133960.0,53.4272,53.4372,53.3875,53.4173,133960.0
2019-06-28 14:00:00,53.74,53.78,53.72,53.77,338160.0,53.4173,53.4571,53.3974,53.4471,338160.0
2019-06-28 14:05:00,53.77,53.86,53.77,53.86,260880.0,53.4471,53.5366,53.4471,53.5366,260880.0
2019-06-28 14:10:00,53.86,53.86,53.82,53.83,70840.0,53.5366,53.5366,53.4968,53.5068,70840.0
2019-06-28 14:15:00,53.82,53.86,53.81,53.83,71460.0,53.4968,53.5366,53.4869,53.5068,71460.0
2019-06-28 14:20:00,53.85,53.88,53.84,53.85,52000.0,53.5266,53.5565,53.5167,53.5266,52000.0
2019-06-28 14:25:00,53.85,53.88,53.85,53.88,97140.0,53.5266,53.5565,53.5266,53.5565,97140.0
2019-06-28 14:30:00,53.88,53.9,53.87,53.89,86040.0,53.5565,53.5763,53.5465,53.5664,86040.0
2019-06-28 14:35:00,53.87,53.89,53.85,53.87,67800.0,53.5465,53.5664,53.5266,53.5465,67800.0
2019-06-28 14:40:00,53.87,53.9,53.86,53.86,93300.0,53.5465,53.5763,53.5366,53.5366,93300.0
2019-06-28 14:45:00,53.85,53.88,53.85,53.87,42200.0,53.5266,53.5565,53.5266,53.5465,42200.0
2019-06-28 14:50:00,53.87,53.87,53.83,53.84,120580.0,53.5465,53.5465,53.5068,53.5167,120580.0
2019-06-28 14:55:00,53.83,53.84,53.78,53.8,120100.0,53.5068,53.5167,53.4571,53.4769,120100.0
2019-06-28 15:00:00,53.79,53.82,53.79,53.81,111280.0,53.467,53.4968,53.467,53.4869,111280.0
2019-06-28 15:05:00,53.79,53.82,53.79,53.82,63340.0,53.467,53.4968,53.467,53.4968,63340.0
2019-06-28 15:10:00,53.81,53.83,53.81,53.82,83840.0,53.4869,53.5068,53.4869,53.4968,83840.0
2019-06-28 15:15:00,53.81,53.82,53.8,53.82,107740.0,53.4869,53.4968,53.4769,53.4968,107740.0
2019-06-28 15:20:00,53.81,53.82,53.81,53.81,69720.0,53.4869,53.4968,53.4869,53.4869,69720.0
2019-06-28 15:25:00,53.81,53.82,53.77,53.77,290840.0,53.4869,53.4968,53.4471,53.4471,290840.0
2019-06-28 15:30:00,53.77,53.81,53.74,53.78,178000.0,53.4471,53.4869,53.4173,53.4571,178000.0
2019-06-28 15:35:00,53.77,53.82,53.76,53.8,103800.0,53.4471,53.4968,53.4372,53.4769,103800.0
2019-06-28 15:40:00,53.8,53.83,53.78,53.83,156840.0,53.4769,53.5068,53.4571,53.5068,156840.0
2019-06-28 15:45:00,53.84,53.87,53.81,53.86,181600.0,53.5167,53.5465,53.4869,53.5366,181600.0
2019-06-28 15:50:00,53.87,53.98,53.86,53.97,512920.0,53.5465,53.6559,53.5366,53.6459,512920.0
2019-06-28 15:55:00,54.0,54.14,53.98,54.1,2367880.0,53.6757,53.8149,53.6559,53.7751,2367880.0
2019-07-01 09:30:00,55.05,55.07,54.79,54.96,1206640.0,54.7194,54.7393,54.461,54.63,1206640.0
2019-07-01 09:35:00,54.94,55.11,54.94,55.09,313840.0,54.6101,54.7791,54.6101,54.7592,313840.0
2019-07-01 09:40:00,55.09,55.17,55.08,55.1,480320.0,54.7592,54.8387,54.7493,54.7691,480320.0
2019-07-01 09:45:00,55.09,55.17,55.03,55.11,381640.0,54.7592,54.8387,54.6996,54.7791,381640.0
2019-07-01 09:50:00,55.11,55.19,55.1,55.15,281100.0,54.7791,54.8586,54.7691,54.8188,281100.0
2019-07-01 09:55:00,55.18,55.3,55.18,55.23,409320.0,54.8487,54.9679,54.8487,54.8984,409320.0
2019-07-01 10:00:00,55.25,55.42,55.25,55.35,298760.0,54.9182,55.0872,54.9182,55.0176,298760.0
2019-07-01 10:05:00,55.35,55.43,55.34,55.38,149000.0,55.0176,55.0972,55.0077,55.0475,149000.0
2019-07-01 10:10:00,55.38,55.38,55.31,55.35,172840.0,55.0475,55.0475,54.9779,55.0176,172840.0
2019-07-01 10:15:00,55.35,55.36,55.24,55.28,430520.0,55.0176,55.0276,54.9083,54.9481,430520.0
2019-07-01 10:20:00,55.29,55.3,55.1,55.11,183000.0,54.958,54.9679,54.7691,54.7791,183000.0
2019-07-01 10:25:00,55.13,55.13,55.0,55.05,209260.0,54.799,54.799,54.6697,54.7194,209260.0
2019-07-01 10:30:00,55.08,55.08,54.9,54.92,230960.0,54.7493,54.7493,54.5703,54.5902,230960.0
2019-07-01 10:35:00,54.91,54.97,54.88,54.95,111460.0,54.5803,54.6399,54.5505,54.62,111460.0
2019-07-01 10:40:00,54.97,55.0,54.96,54.97,88760.0,54.6399,54.6697,54.63,54.6399,88760.0
2019-07-01 10:45:00,54.97,54.99,54.95,54.95,59880.0,54.6399,54.6598,54.62,54.62,59880.0
2019-07-01 10:50:00,54.94,54.96,54.92,54.92,60020.0,54.6101,54.63,54.5902,54.5902,60020.0
2019-07-01 10:55:00,54.89,54.89,54.8,54.85,117220.0,54.5604,54.5604,54.4709,54.5206,117220.0
2019-07-01 11:00:00,54.88,54.99,54.86,54.95,287680.0,54.5505,54.6598,54.5306,54.62,287680.0
2019-07-01 11:05:00,54.95,54.99,54.93,54.93,284180.0,54.62,54.6598,54.6002,54.6002,284180.0
2019-07-01 11:10:00,54.94,54.96,54.9,54.93,149860.0,54.6101,54.63,54.5703,54.6002,149860.0
2019-07-01 11:15:00,54.94,54.99,54.94,54.96,163240.0,54.6101,54.6598,54.6101,54.63,163240.0
2019-07-01 11:20:00,54.97,54.98,54.91,54.93,223480.0,54.6399,54.6499,54.5803,54.6002,223480.0
2019-07-01 11:25:00,54.95,54.97,54.88,54.88,62880.0,54.62,54.6399,54.5505,54.5505,62880.0
2019-07-01 11:30:00,54.9,54.97,54.9,54.94,70000.0,54.5703,54.6399,54.5703,54.6101,70000.0
2019-07-01 11:35:00,54.96,55.03,54.96,55.02,134960.0,54.63,54.6996,54.63,54.6896,134960.0
2019-07-01 11:40:00,55.04,55.11,55.03,55.06,107180.0,54.7095,54.7791,54.6996,54.7294,107180.0
2019-07-01 11:45:00,55.07,55.09,55.04,55.05,108000.0,54.7393,54.7592,54.7095,54.7194,108000.0
2019-07-01 11:50:00,55.05,55.1,55.03,55.08,112000.0,54.7194,54.7691,54.6996,54.7493,112000.0
2019-07-01 11:55:00,55.09,55.1,55.06,55.07,57800.0,54.7592,54.7691,54.7294,54.7393,57800.0
2019-07-01 12:00:00,55.1,55.12,55.07,55.1,103900.0,54.7691,54.789,54.7393,54.7691,103900.0
2019-07-01 12:05:00,55.09,55.09,55.03,55.05,76840.0,54.7592,54.7592,54.6996,54.7194,76840.0
2019-07-01 12:10:00,55.06,55.07,55.02,55.06,128980.0,54.7294,54.7393,54.6896,54.7294,128980.0
2019-07-01 12:15:00,55.06,55.06,55.0,55.02,64060.0,54.7294,54.7294,54.6697,54.6896,64060.0
2019-07-01 12:20:00,55.01,55.01,54.92,54.99,137160.0,54.6797,54.6797,54.5902,54.6598,137160.0
2019-07-01 12:25:00,54.98,54.98,54.9,54.92,126000.0,54.6499,54.6499,54.5703,54.5902,126000.0
2019-07-01 12:30:00,54.9,54.92,54.88,54.91,48000.0,54.5703,54.5902,54.5505,54.5803,48000.0
2019-07-01 12:35:00,54.93,54.94,54.88,54.91,203400.0,54.6002,54.6101,54.5505,54.5803,203400.0
2019-07-01 12:40:00,54.91,54.93,54.87,54.89,36040.0,54.5803,54.6002,54.5405,54.5604,36040.0
2019-07-01 12:45:00,54.89,54.9,54.85,54.88,58440.0,54.5604,54.5703,54.5206,54.5505,58440.0
2019-07-01 12:50:00,54.89,54.89,54.83,54.83,58820.0,54.5604,54.5604,54.5008,54.5008,58820.0
2019-07-01 12:55:00,54.83,54.83,54.78,54.8,126920.0,54.5008,54.5008,54.4511,54.4709,126920.0
2019-07-01 13:00:00,54.8,54.82,54.77,54.79,51980.0,54.4709,54.4908,54.4411,54.461,51980.0
2019-07-01 13:05:00,54.77,54.91,54.77,54.91,118380.0,54.4411,54.5803,54.4411,54.5803,118380.0
2019-07-01 13:10:00,54.92,54.94,54.81,54.9,111500.0,54.5902,54.6101,54.4809,54.5703,111500.0
2019-07-01 13:15:00,54.9,54.94,54.9,54.94,63000.0,54.5703,54.6101,54.5703,54.6101,63000.0
2019-07-01 13:20:00,54.95,54.95,54.88,54.94,78120.0,54.62,54.62,54.5505,54.6101,78120.0
2019-07-01 13:25:00,54.95,54.96,54.93,54.96,49100.0,54.62,54.63,54.6002,54.63,49100.0
2019-07-01 13:30:00,54.95,54.98,54.91,54.92,55000.0,54.62,54.6499,54.5803,54.5902,55000.0
2019-07-01 13:35:00,54.92,54.92,54.91,54.92,42000.0,54.5902,54.5902,54.5803,54.5902,42000.0
2019-07-01 13:40:00,54.93,54.94,54.89,54.89,72000.0,54.6002,54.6101,54.5604,54.5604,72000.0
2019-07-01 13:45:00,54.92,54.94,54.91,54.91,20000.0,54.5902,54.6101,54.5803,54.5803,20000.0
2019-07-01 13:50:00,54.91,54.92,54.9,54.9,56000.0,54.5803,54.5902,54.5703,54.5703,56000.0
2019-07-01 13:55:00,54.92,54.93,54.91,54.93,43340.0,54.5902,54.6002,54.5803,54.6002,43340.0
2019-07-01 14:00:00,54.93,54.93,54.87,54.89,82000.0,54.6002,54.6002,54.5405,54.5604,82000.0
2019-07-01 14:05:00,54.88,54.89,54.86,54.89,52740.0,54.5505,54.5604,54.5306,54.5604,52740.0
2019-07-01 14:10:00,54.91,54.95,54.89,54.93,72000.0,54.5803,54.62,54.5604,54.6002,72000.0
2019-07-01 14:15:00,54.92,54.93,54.87,54.88,67200.0,54.5902,54.6002,54.5405,54.5505,67200.0
2019-07-01 14:20:00,54.89,54.89,54.82,54.83,99720.0,54.5604,54.5604,54.4908,54.5008,99720.0
2019-07-01 14:25:00,54.82,54.85,54.79,54.81,136460.0,54.4908,54.5206,54.461,54.4809,136460.0
2019-07-01 14:30:00,54.78,54.83,54.78,54.81,75000.0,54.4511,54.5008,54.4511,54.4809,75000.0
2019-07-01 14:35:00,54.81,54.84,54.8,54.83,23300.0,54.4809,54.5107,54.4709,54.5008,23300.0
2019-07-01 14:40:00,54.84,54.89,54.83,54.87,53860.0,54.5107,54.5604,54.5008,54.5405,53860.0
2019-07-01 14:45:00,54.89,54.89,54.86,54.87,14000.0,54.5604,54.5604,54.5306,54.5405,14000.0
2019-07-01 14:50:00,54.9,54.9,54.87,54.87,36000.0,54.5703,54.5703,54.5405,54.5405,36000.0
2019-07-01 14:55:00,54.88,54.9,54.81,54.81,25000.0,54.5505,54.5703,54.4809,54.4809,25000.0
2019-07-01 15:00:00,54.83,54.86,54.82,54.86,46160.0,54.5008,54.5306,54.4908,54.5306,46160.0
2019-07-01 15:05:00,54.83,54.87,54.83,54.87,44760.0,54.5008,54.5405,54.5008,54.5405,44760.0
2019-07-01 15:10:00,54.85,54.87,54.84,54.87,60400.0,54.5206,54.5405,54.5107,54.5405,60400.0
2019-07-01 15:15:00,54.88,54.89,54.85,54.87,62340.0,54.5505,54.5604,54.5206,54.5405,62340.0
2019-07-01 15:20:00,54.87,54.92,54.87,54.92,42680.0,54.5405,54.5902,54.5405,54.5902,42680.0
2019-07-01 15:25:00,54.94,55.02,54.93,55.02,121460.0,54.6101,54.6896,54.6002,54.6896,121460.0
2019-07-01 15:30:00,55.0,55.06,54.98,55.02,94160.0,54.6697,54.7294,54.6499,54.6896,94160.0
2019-07-01 15:35:00,55.03,55.06,54.99,55.06,158120.0,54.6996,54.7294,54.6598,54.7294,158120.0
2019-07-01 15:40:00,55.06,55.11,55.05,55.06,140500.0,54.7294,54.7791,54.7194,54.7294,140500.0
2019-07-01 15:45:00,55.06,55.07,55.0,55.03,199580.0,54.7294,54.7393,54.6697,54.6996,199580.0
2019-07-01 15:50:00,55.04,55.11,55.04,55.08,425480.0,54.7095,54.7791,54.7095,54.7493,425480.0
2019-07-01 15:55:00,55.09,55.13,54.91,54.98,687140.0,54.7592,54.799,54.5803,54.6499,687140.0
2019-07-02 09:30:00,55.22,55.32,55.03,55.19,698820.0,54.8884,54.9878,54.6996,54.8586,698820.0
2019-07-02 09:35:00,55.16,55.44,55.15,55.43,325100.0,54.8288,55.1071,54.8188,55.0972,325100.0
2019-07-02 09:40:00,55.41,55.41,55.19,55.19,384540.0,55.0773,55.0773,54.8586,54.8586,384540.0
2019-07-02 09:45:00,55.21,55.24,55.09,55.1,344720.0,54.8785,54.9083,54.7592,54.7691,344720.0
2019-07-02 09:50:00,55.1,55.12,55.05,55.09,70700.0,54.7691,54.789,54.7194,54.7592,70700.0
2019-07-02 09:55:00,55.13,55.15,55.09,55.12,84000.0,54.799,54.8188,54.7592,54.789,84000.0
2019-07-02 10:00:00,55.17,55.24,55.17,55.23,66640.0,54.8387,54.9083,54.8387,54.8984,66640.0
2019-07-02 10:05:00,55.23,55.26,55.2,55.23,127600.0,54.8984,54.9282,54.8685,54.8984,127600.0
2019-07-02 10:10:00,55.22,55.22,55.16,55.17,62920.0,54.8884,54.8884,54.8288,54.8387,62920.0
2019-07-02 10:15:00,55.17,55.19,55.14,55.14,66000.0,54.8387,54.8586,54.8089,54.8089,66000.0
2019-07-02 10:20:00,55.13,55.19,55.12,55.19,73080.0,54.799,54.8586,54.789,54.8586,73080.0
2019-07-02 10:25:00,55.23,55.28,55.21,55.26,86000.0,54.8984,54.9481,54.8785,54.9282,86000.0
2019-07-02 10:30:00,55.31,55.43,55.3,55.38,267280.0,54.9779,55.0972,54.9679,55.0475,267280.0
2019-07-02 10:35:00,55.37,55.47,55.35,55.45,218720.0,55.0375,55.1369,55.0176,55.117,218720.0
2019-07-02 10:40:00,55.45,55.46,55.39,55.39,103760.0,55.117,55.127,55.0574,55.0574,103760.0
2019-07-02 10:45:00,55.38,55.41,55.36,55.38,91740.0,55.0475,55.0773,55.0276,55.0475,91740.0
2019-07-02 10:50:00,55.39,55.42,55.39,55.4,74200.0,55.0574,55.0872,55.0574,55.0673,74200.0
2019-07-02 10:55:00,55.4,55.41,55.35,55.39,151740.0,55.0673,55.0773,55.0176,55.0574,151740.0
2019-07-02 11:00:00,55.39,55.4,55.36,55.39,48060.0,55.0574,55.0673,55.0276,55.0574,48060.0
2019-07-02 11:05:00,55.39,55.41,55.39,55.41,20000.0,55.0574,55.0773,55.0574,55.0773,20000.0
2019-07-02 11:10:00,55.41,55.41,55.33,55.34,81480.0,55.0773,55.0773,54.9978,55.0077,81480.0
2019-07-02 11:15:00,55.35,55.36,55.32,55.34,82100.0,55.0176,55.0276,54.9878,55.0077,82100.0
2019-07-02 11:20:00,55.34,55.39,55.32,55.32,121060.0,55.0077,55.0574,54.9878,54.9878,121060.0
2019-07-02 11:25:00,55.32,55.37,55.31,55.34,73000.0,54.9878,55.0375,54.9779,55.0077,73000.0
2019-07-02 11:30:00,55.32,55.34,55.26,55.28,81880.0,54.9878,55.0077,54.9282,54.9481,81880.0
2019-07-02 11:35:00,55.27,55.3,55.22,55.22,56220.0,54.9381,54.9679,54.8884,54.8884,56220.0
2019-07-02 11:40:00,55.21,55.28,55.19,55.26,82100.0,54.8785,54.9481,54.8586,54.9282,82100.0
2019-07-02 11:45:00,55.26,55.34,55.25,55.33,107540.0,54.9282,55.0077,54.9182,54.9978,107540.0
2019-07-02 11:50:00,55.34,55.34,55.3,55.3,24000.0,55.0077,55.0077,54.9679,54.9679,24000.0
2019-07-02 11:55:00,55.29,55.31,55.28,55.3,80460.0,54.958,54.9779,54.9481,54.9679,80460.0
2019-07-02 12:00:00,55.3,55.32,55.24,55.27,74020.0,54.9679,54.9878,54.9083,54.9381,74020.0
2019-07-02 12:05:00,55.28,55.34,55.28,55.3,30000.0,54.9481,55.0077,54.9481,54.9679,30000.0
2019-07-02 12:10:00,55.3,55.31,55.28,55.31,84880.0,54.9679,54.9779,54.9481,54.9779,84880.0
2019-07-02 12:15:00,55.3,55.36,55.3,55.33,106200.0,54.9679,55.0276,54.9679,54.9978,106200.0
2019-07-02 12:20:00,55.32,55.32,55.29,55.29,64280.0,54.9878,54.9878,54.958,54.958,64280.0
2019-07-02 12:25:00,55.27,55.27,55.18,55.18,95820.0,54.9381,54.9381,54.8487,54.8487,95820.0
2019-07-02 12:30:00,55.18,55.19,55.06,55.08,249220.0,54.8487,54.8586,54.7294,54.7493,249220.0
2019-07-02 12:35:00,55.1,55.1,55.01,55.08,160740.0,54.7691,54.7691,54.6797,54.7493,160740.0
2019-07-02 12:40:00,55.08,55.08,55.01,55.03,131980.0,54.7493,54.7493,54.6797,54.6996,131980.0
2019-07-02 12:45:00,55.03,55.08,55.02,55.07,88000.0,54.6996,54.7493,54.6896,54.7393,88000.0
2019-07-02 12:50:00,55.07,55.12,55.07,55.1,24000.0,54.7393,54.789,54.7393,54.7691,24000.0
2019-07-02 12:55:00,55.12,55.14,55.1,55.14,59440.0,54.789,54.8089,54.7691,54.8089,59440.0
2019-07-02 13:00:00,55.13,55.13,54.98,55.06,147600.0,54.799,54.799,54.6499,54.7294,147600.0
2019-07-02 13:05:00,55.06,55.12,55.06,55.11,57480.0,54.7294,54.789,54.7294,54.7791,57480.0
2019-07-02 13:10:00,55.12,55.13,55.1,55.13,53300.0,54.789,54.799,54.7691,54.799,53300.0
2019-07-02 13:15:00,55.12,55.14,55.1,55.14,37900.0,54.789,54.8089,54.7691,54.8089,37900.0
2019-07-02 13:20:00,55.13,55.16,55.13,55.15,95380.0,54.799,54.8288,54.799,54.8188,95380.0
2019-07-02 13:25:00,55.15,55.15,55.14,55.14,14000.0,54.8188,54.8188,54.8089,54.8089,14000.0
2019-07-02 13:30:00,55.14,55.23,55.14,55.23,91220.0,54.8089,54.8984,54.8089,54.8984,91220.0
2019-07-02 13:35:00,55.25,55.27,55.22,55.22,66840.0,54.9182,54.9381,54.8884,54.8884,66840.0
2019-07-02 13:40:00,55.22,55.22,55.2,55.22,15240.0,54.8884,54.8884,54.8685,54.8884,15240.0
2019-07-02 13:45:00,55.21,55.26,55.21,55.23,80000.0,54.8785,54.9282,54.8785,54.8984,80000.0
2019-07-02 13:50:00,55.24,55.24,55.2,55.22,70900.0,54.9083,54.9083,54.8685,54.8884,70900.0
2019-07-02 13:55:00,55.22,55.23,55.2,55.21,101540.0,54.8884,54.8984,54.8685,54.8785,101540.0
2019-07-02 14:00:00,55.21,55.27,55.2,55.27,109980.0,54.8785,54.9381,54.8685,54.9381,109980.0
2019-07-02 14:05:00,55.27,55.28,55.26,55.28,30720.0,54.9381,54.9481,54.9282,54.9481,30720.0
2019-07-02 14:10:00,55.28,55.29,55.27,55.29,22580.0,54.9481,54.958,54.9381,54.958,22580.0
2019-07-02 14:15:00,55.29,55.34,55.26,55.33,119940.0,54.958,55.0077,54.9282,54.9978,119940.0
2019-07-02 14:20:00,55.33,55.36,55.33,55.35,69980.0,54.9978,55.0276,54.9978,55.0176,69980.0
2019-07-02 14:25:00,55.35,55.39,55.34,55.39,60000.0,55.0176,55.0574,55.0077,55.0574,60000.0
2019-07-02 14:30:00,55.38,55.43,55.38,55.43,137340.0,55.0475,55.0972,55.0475,55.0972,137340.0
2019-07-02 14:35:00,55.42,55.42,55.38,55.4,50000.0,55.0872,55.0872,55.0475,55.0673,50000.0
2019-07-02 14:40:00,55.4,55.45,55.4,55.44,82220.0,55.0673,55.117,55.0673,55.1071,82220.0
2019-07-02 14:45:00,55.43,55.44,55.42,55.44,34000.0,55.0972,55.1071,55.0872,55.1071,34000.0
2019-07-02 14:50:00,55.44,55.45,55.43,55.44,72500.0,55.1071,55.117,55.0972,55.1071,72500.0
2019-07-02 14:55:00,55.44,55.48,55.44,55.47,65140.0,55.1071,55.1469,55.1071,55.1369,65140.0
2019-07-02 15:00:00,55.47,55.51,55.46,55.51,201920.0,55.1369,55.1767,55.127,55.1767,201920.0
2019-07-02 15:05:00,55.52,55.55,55.51,55.54,110440.0,55.1866,55.2164,55.1767,55.2065,110440.0
2019-07-02 15:10:00,55.53,55.57,55.46,55.48,195420.0,55.1966,55.2363,55.127,55.1469,195420.0
2019-07-02 15:15:00,55.49,55.55,55.47,55.54,98000.0,55.1568,55.2164,55.1369,55.2065,98000.0
2019-07-02 15:20:00,55.55,55.57,55.55,55.56,94400.0,55.2164,55.2363,55.2164,55.2264,94400.0
2019-07-02 15:25:00,55.57,55.59,55.54,55.57,100500.0,55.2363,55.2562,55.2065,55.2363,100500.0
2019-07-02 15:30:00,55.57,55.61,55.56,55.61,140860.0,55.2363,55.2761,55.2264,55.2761,140860.0
2019-07-02 15:35:00,55.62,55.64,55.59,55.59,149180.0,55.286,55.3059,55.2562,55.2562,149180.0
2019-07-02 15:40:00,55.58,55.6,55.57,55.58,118260.0,55.2463,55.2661,55.2363,55.2463,118260.0
2019-07-02 15:45:00,55.58,55.62,55.56,55.57,291600.0,55.2463,55.286,55.2264,55.2363,291600.0
2019-07-02 15:50:00,55.55,55.58,55.52,55.54,446380.0,55.2164,55.2463,55.1866,55.2065,446380.0
2019-07-02 15:55:00,55.58,55.64,55.55,55.64,781680.0,55.2463,55.3059,55.2164,55.3059,781680.0
2019-07-03 09:30:00,55.9,55.96,55.75,55.77,903020.0,55.5643,55.624,55.4152,55.4351,903020.0
2019-07-03 09:35:00,55.75,55.94,55.74,55.82,484060.0,55.4152,55.6041,55.4053,55.4848,484060.0
2019-07-03 09:40:00,55.82,55.99,55.81,55.98,294340.0,55.4848,55.6538,55.4749,55.6439,294340.0
2019-07-03 09:45:00,55.98,56.03,55.94,56.02,271320.0,55.6439,55.6936,55.6041,55.6836,271320.0
2019-07-03 09:50:00,56.05,56.06,55.99,56.03,269040.0,55.7134,55.7234,55.6538,55.6936,269040.0
2019-07-03 09:55:00,56.03,56.1,56.01,56.1,278360.0,55.6936,55.7631,55.6737,55.7631,278360.0
2019-07-03 10:00:00,56.08,56.11,56.05,56.08,191700.0,55.7433,55.7731,55.7134,55.7433,191700.0
2019-07-03 10:05:00,56.07,56.12,56.03,56.11,104620.0,55.7333,55.783,55.6936,55.7731,104620.0
2019-07-03 10:10:00,56.12,56.13,56.07,56.11,98440.0,55.783,55.793,55.7333,55.7731,98440.0
2019-07-03 10:15:00,56.12,56.15,56.1,56.15,209660.0,55.783,55.8128,55.7631,55.8128,209660.0
2019-07-03 10:20:00,56.15,56.23,56.14,56.21,194920.0,55.8128,55.8924,55.8029,55.8725,194920.0
2019-07-03 10:25:00,56.23,56.26,56.22,56.26,237300.0,55.8924,55.9222,55.8824,55.9222,237300.0
2019-07-03 10:30:00,56.27,56.29,56.24,56.26,108720.0,55.9321,55.952,55.9023,55.9222,108720.0
2019-07-03 10:35:00,56.27,56.37,56.26,56.37,239180.0,55.9321,56.0315,55.9222,56.0315,239180.0
2019-07-03 10:40:00,56.37,56.4,56.35,56.38,202620.0,56.0315,56.0613,56.0116,56.0415,202620.0
2019-07-03 10:45:00,56.39,56.4,56.26,56.27,180900.0,56.0514,56.0613,55.9222,55.9321,180900.0
2019-07-03 10:50:00,56.27,56.34,56.27,56.32,198240.0,55.9321,56.0017,55.9321,55.9818,198240.0
2019-07-03 10:55:00,56.32,56.34,56.24,56.28,231540.0,55.9818,56.0017,55.9023,55.9421,231540.0
2019-07-03 11:00:00,56.28,56.34,56.28,56.29,348760.0,55.9421,56.0017,55.9421,55.952,348760.0
2019-07-03 11:05:00,56.29,56.3,56.27,56.27,190040.0,55.952,55.9619,55.9321,55.9321,190040.0
2019-07-03 11:10:00,56.27,56.27,56.23,56.24,180520.0,55.9321,55.9321,55.8924,55.9023,180520.0
2019-07-03 11:15:00,56.24,56.25,56.23,56.24,73320.0,55.9023,55.9122,55.8924,55.9023,73320.0
2019-07-03 11:20:00,56.24,56.25,56.22,56.23,168400.0,55.9023,55.9122,55.8824,55.8924,168400.0
2019-07-03 11:25:00,56.23,56.23,56.17,56.17,300700.0,55.8924,55.8924,55.8327,55.8327,300700.0
2019-07-03 11:30:00,56.16,56.26,56.16,56.21,350380.0,55.8228,55.9222,55.8228,55.8725,350380.0
2019-07-03 11:35:00,56.22,56.24,56.19,56.23,153740.0,55.8824,55.9023,55.8526,55.8924,153740.0
2019-07-03 11:40:00,56.23,56.24,56.18,56.23,258820.0,55.8924,55.9023,55.8427,55.8924,258820.0
2019-07-03 11:45:00,56.23,56.26,56.2,56.21,213900.0,55.8924,55.9222,55.8625,55.8725,213900.0
2019-07-03 11:50:00,56.19,56.24,56.19,56.22,64200.0,55.8526,55.9023,55.8526,55.8824,64200.0
2019-07-03 11:55:00,56.22,56.24,56.22,56.22,100940.0,55.8824,55.9023,55.8824,55.8824,100940.0
2019-07-03 12:00:00,56.21,56.22,56.15,56.16,36000.0,55.8725,55.8824,55.8128,55.8228,36000.0
2019-07-03 12:05:00,56.17,56.17,56.09,56.09,180420.0,55.8327,55.8327,55.7532,55.7532,180420.0
2019-07-03 12:10:00,56.09,56.15,56.09,56.09,130520.0,55.7532,55.8128,55.7532,55.7532,130520.0
2019-07-03 12:15:00,56.08,56.18,56.08,56.14,114800.0,55.7433,55.8427,55.7433,55.8029,114800.0
2019-07-03 12:20:00,56.15,56.15,56.1,56.11,85260.0,55.8128,55.8128,55.7631,55.7731,85260.0
2019-07-03 12:25:00,56.11,56.15,56.11,56.14,104660.0,55.7731,55.8128,55.7731,55.8029,104660.0
2019-07-03 12:30:00,56.15,56.17,56.1,56.12,147140.0,55.8128,55.8327,55.7631,55.783,147140.0
2019-07-03 12:35:00,56.12,56.2,56.12,56.18,226260.0,55.783,55.8625,55.783,55.8427,226260.0
2019-07-03 12:40:00,56.18,56.19,56.09,56.09,165860.0,55.8427,55.8526,55.7532,55.7532,165860.0
2019-07-03 12:45:00,56.09,56.09,56.04,56.06,239180.0,55.7532,55.7532,55.7035,55.7234,239180.0
2019-07-03 12:50:00,56.06,56.13,56.03,56.03,221920.0,55.7234,55.793,55.6936,55.6936,221920.0
2019-07-03 12:55:00,56.05,56.15,56.04,56.12,532100.0,55.7134,55.8128,55.7035,55.783,532100.0
2019-07-05 09:30:00,55.97,56.2,55.96,56.16,1055860.0,55.6339,55.8625,55.624,55.8228,1055860.0
2019-07-05 09:35:00,56.18,56.23,56.07,56.2,409040.0,55.8427,55.8924,55.7333,55.8625,409040.0
2019-07-05 09:40:00,56.2,56.35,56.18,56.3,348380.0,55.8625,56.0116,55.8427,55.9619,348380.0
2019-07-05 09:45:00,56.3,56.37,56.26,56.31,360300.0,55.9619,56.0315,55.9222,55.9719,360300.0
2019-07-05 09:50:00,56.29,56.31,56.17,56.25,419620.0,55.952,55.9719,55.8327,55.9122,419620.0
2019-07-05 09:55:00,56.24,56.24,56.05,56.05,340800.0,55.9023,55.9023,55.7134,55.7134,340800.0
2019-07-05 10:00:00,56.07,56.1,56.03,56.09,231580.0,55.7333,55.7631,55.6936,55.7532,231580.0
2019-07-05 10:05:00,56.08,56.18,56.04,56.17,203220.0,55.7433,55.8427,55.7035,55.8327,203220.0
2019-07-05 10:10:00,56.16,56.17,56.08,56.08,178980.0,55.8228,55.8327,55.7433,55.7433,178980.0
2019-07-05 10:15:00,56.08,56.11,56.02,56.07,161080.0,55.7433,55.7731,55.6836,55.7333,161080.0
2019-07-05 10:20:00,56.09,56.09,55.95,55.96,289340.0,55.7532,55.7532,55.614,55.624,289340.0
2019-07-05 10:25:00,55.97,56.01,55.9,55.95,253440.0,55.6339,55.6737,55.5643,55.614,253440.0
2019-07-05 10:30:00,55.95,55.97,55.89,55.9,212200.0,55.614,55.6339,55.5544,55.5643,212200.0
2019-07-05 10:35:00,55.9,55.98,55.89,55.95,116500.0,55.5643,55.6439,55.5544,55.614,116500.0
2019-07-05 10:40:00,55.95,56.0,55.92,55.95,107560.0,55.614,55.6637,55.5842,55.614,107560.0
2019-07-05 10:45:00,55.96,56.02,55.96,55.98,106500.0,55.624,55.6836,55.624,55.6439,106500.0
2019-07-05 10:50:00,56.0,56.02,55.99,56.0,47500.0,55.6637,55.6836,55.6538,55.6637,47500.0
2019-07-05 10:55:00,56.0,56.0,55.88,55.95,169060.0,55.6637,55.6637,55.5445,55.614,169060.0
2019-07-05 11:00:00,55.94,55.95,55.9,55.93,64440.0,55.6041,55.614,55.5643,55.5942,64440.0
2019-07-05 11:05:00,55.96,56.01,55.94,55.99,105960.0,55.624,55.6737,55.6041,55.6538,105960.0
2019-07-05 11:10:00,56.0,56.05,55.98,56.03,163180.0,55.6637,55.7134,55.6439,55.6936,163180.0
2019-07-05 11:15:00,56.04,56.09,56.03,56.09,44260.0,55.7035,55.7532,55.6936,55.7532,44260.0
2019-07-05 11:20:00,56.06,56.12,56.06,56.1,149160.0,55.7234,55.783,55.7234,55.7631,149160.0
2019-07-05 11:25:00,56.11,56.22,56.1,56.19,207740.0,55.7731,55.8824,55.7631,55.8526,207740.0
2019-07-05 11:30:00,56.17,56.24,56.17,56.2,100840.0,55.8327,55.9023,55.8327,55.8625,100840.0
2019-07-05 11:35:00,56.21,56.23,56.19,56.22,104700.0,55.8725,55.8924,55.8526,55.8824,104700.0
2019-07-05 11:40:00,56.23,56.23,56.18,56.18,84840.0,55.8924,55.8924,55.8427,55.8427,84840.0
2019-07-05 11:45:00,56.18,56.18,56.13,56.17,63600.0,55.8427,55.8427,55.793,55.8327,63600.0
2019-07-05 11:50:00,56.17,56.2,56.16,56.17,65500.0,55.8327,55.8625,55.8228,55.8327,65500.0
2019-07-05 11:55:00,56.17,56.22,56.15,56.22,64000.0,55.8327,55.8824,55.8128,55.8824,64000.0
2019-07-05 12:00:00,56.21,56.24,56.16,56.17,110860.0,55.8725,55.9023,55.8228,55.8327,110860.0
2019-07-05 12:05:00,56.16,56.19,56.14,56.19,53440.0,55.8228,55.8526,55.8029,55.8526,53440.0
2019-07-05 12:10:00,56.19,56.24,56.19,56.23,115940.0,55.8526,55.9023,55.8526,55.8924,115940.0
2019-07-05 12:15:00,56.24,56.3,56.23,56.29,80500.0,55.9023,55.9619,55.8924,55.952,80500.0
2019-07-05 12:20:00,56.29,56.36,56.28,56.34,160460.0,55.952,56.0216,55.9421,56.0017,160460.0
2019-07-05 12:25:00,56.35,56.37,56.34,56.35,78000.0,56.0116,56.0315,56.0017,56.0116,78000.0
2019-07-05 12:30:00,56.35,56.36,56.32,56.34,176600.0,56.0116,56.0216,55.9818,56.0017,176600.0
2019-07-05 12:35:00,56.34,56.4,56.33,56.4,110700.0,56.0017,56.0613,55.9918,56.0613,110700.0
2019-07-05 12:40:00,56.4,56.44,56.39,56.42,215380.0,56.0613,56.1011,56.0514,56.0812,215380.0
2019-07-05 12:45:00,56.43,56.43,56.4,56.42,47720.0,56.0912,56.0912,56.0613,56.0812,47720.0
2019-07-05 12:50:00,56.42,56.48,56.42,56.47,123280.0,56.0812,56.1409,56.0812,56.1309,123280.0
2019-07-05 12:55:00,56.47,56.48,56.38,56.38,107720.0,56.1309,56.1409,56.0415,56.0415,107720.0
2019-07-05 13:00:00,56.4,56.42,56.39,56.4,40420.0,56.0613,56.0812,56.0514,56.0613,40420.0
2019-07-05 13:05:00,56.41,56.45,56.41,56.43,100400.0,56.0713,56.111,56.0713,56.0912,100400.0
2019-07-05 13:10:00,56.43,56.46,56.43,56.45,34040.0,56.0912,56.121,56.0912,56.111,34040.0
2019-07-05 13:15:00,56.44,56.44,56.42,56.43,33220.0,56.1011,56.1011,56.0812,56.0912,33220.0
2019-07-05 13:20:00,56.44,56.51,56.44,56.5,137900.0,56.1011,56.1707,56.1011,56.1607,137900.0
2019-07-05 13:25:00,56.5,56.52,56.48,56.5,124520.0,56.1607,56.1806,56.1409,56.1607,124520.0
2019-07-05 13:30:00,56.52,56.52,56.47,56.48,89340.0,56.1806,56.1806,56.1309,56.1409,89340.0
2019-07-05 13:35:00,56.48,56.53,56.48,56.53,45160.0,56.1409,56.1906,56.1409,56.1906,45160.0
2019-07-05 13:40:00,56.51,56.54,56.5,56.54,64940.0,56.1707,56.2005,56.1607,56.2005,64940.0
2019-07-05 13:45:00,56.54,56.55,56.53,56.54,54000.0,56.2005,56.2104,56.1906,56.2005,54000.0
2019-07-05 13:50:00,56.56,56.57,56.51,56.54,138880.0,56.2204,56.2303,56.1707,56.2005,138880.0
2019-07-05 13:55:00,56.53,56.56,56.52,56.55,83700.0,56.1906,56.2204,56.1806,56.2104,83700.0
2019-07-05 14:00:00,56.56,56.57,56.54,56.56,114220.0,56.2204,56.2303,56.2005,56.2204,114220.0
2019-07-05 14:05:00,56.56,56.56,56.5,56.53,87740.0,56.2204,56.2204,56.1607,56.1906,87740.0
2019-07-05 14:10:00,56.52,56.55,56.51,56.51,76980.0,56.1806,56.2104,56.1707,56.1707,76980.0
2019-07-05 14:15:00,56.51,56.52,56.5,56.52,18000.0,56.1707,56.1806,56.1607,56.1806,18000.0
2019-07-05 14:20:00,56.53,56.53,56.49,56.52,81660.0,56.1906,56.1906,56.1508,56.1806,81660.0
2019-07-05 14:25:00,56.51,56.51,56.49,56.5,60140.0,56.1707,56.1707,56.1508,56.1607,60140.0
2019-07-05 14:30:00,56.5,56.57,56.5,56.55,116100.0,56.1607,56.2303,56.1607,56.2104,116100.0
2019-07-05 14:35:00,56.55,56.61,56.54,56.6,115500.0,56.2104,56.2701,56.2005,56.2601,115500.0
2019-07-05 14:40:00,56.61,56.64,56.59,56.63,223840.0,56.2701,56.2999,56.2502,56.29,223840.0
2019-07-05 14:45:00,56.63,56.7,56.61,56.7,233720.0,56.29,56.3595,56.2701,56.3595,233720.0
2019-07-05 14:50:00,56.69,56.7,56.67,56.7,61920.0,56.3496,56.3595,56.3297,56.3595,61920.0
2019-07-05 14:55:00,56.69,56.73,56.68,56.7,239960.0,56.3496,56.3894,56.3397,56.3595,239960.0
2019-07-05 15:00:00,56.69,56.69,56.63,56.65,196720.0,56.3496,56.3496,56.29,56.3098,196720.0
2019-07-05 15:05:00,56.66,56.66,56.62,56.64,52160.0,56.3198,56.3198,56.28,56.2999,52160.0
2019-07-05 15:10:00,56.64,56.66,56.58,56.63,181940.0,56.2999,56.3198,56.2403,56.29,181940.0
2019-07-05 15:15:00,56.63,56.63,56.59,56.6,82580.0,56.29,56.29,56.2502,56.2601,82580.0
2019-07-05 15:20:00,56.61,56.64,56.61,56.63,71380.0,56.2701,56.2999,56.2701,56.29,71380.0
2019-07-05 15:25:00,56.63,56.65,56.6,56.65,144500.0,56.29,56.3098,56.2601,56.3098,144500.0
2019-07-05 15:30:00,56.65,56.7,56.63,56.69,237960.0,56.3098,56.3595,56.29,56.3496,237960.0
2019-07-05 15:35:00,56.7,56.71,56.63,56.63,220480.0,56.3595,56.3695,56.29,56.29,220480.0
2019-07-05 15:40:00,56.64,56.66,56.62,56.65,184180.0,56.2999,56.3198,56.28,56.3098,184180.0
2019-07-05 15:45:00,56.66,56.67,56.62,56.67,323840.0,56.3198,56.3297,56.28,56.3297,323840.0
2019-07-05 15:50:00,56.66,56.67,56.56,56.59,535280.0,56.3198,56.3297,56.2204,56.2502,535280.0
2019-07-05 15:55:00,56.56,56.67,56.45,56.62,1363580.0,56.2204,56.3297,56.111,56.28,1363580.0
2019-07-08 09:30:00,56.34,56.36,56.13,56.17,927620.0,56.0017,56.0216,55.793,55.8327,927620.0
2019-07-08 09:35:00,56.17,56.26,56.03,56.05,426100.0,55.8327,55.9222,55.6936,55.7134,426100.0
2019-07-08 09:40:00,56.04,56.04,55.86,55.95,377040.0,55.7035,55.7035,55.5246,55.614,377040.0
2019-07-08 09:45:00,55.95,55.95,55.74,55.78,518880.0,55.614,55.614,55.4053,55.4451,518880.0
2019-07-08 09:50:00,55.78,55.83,55.72,55.79,202980.0,55.4451,55.4948,55.3854,55.455,202980.0
2019-07-08 09:55:00,55.81,55.81,55.67,55.68,343560.0,55.4749,55.4749,55.3357,55.3457,343560.0
2019-07-08 10:00:00,55.7,55.76,55.65,55.75,350060.0,55.3655,55.4252,55.3158,55.4152,350060.0
2019-07-08 10:05:00,55.76,55.88,55.76,55.79,372760.0,55.4252,55.5445,55.4252,55.455,372760.0
2019-07-08 10:10:00,55.79,55.83,55.74,55.83,194300.0,55.455,55.4948,55.4053,55.4948,194300.0
2019-07-08 10:15:00,55.81,55.84,55.76,55.8,154860.0,55.4749,55.5047,55.4252,55.4649,154860.0
2019-07-08 10:20:00,55.81,55.89,55.79,55.87,207260.0,55.4749,55.5544,55.455,55.5345,207260.0
2019-07-08 10:25:00,55.86,55.87,55.79,55.79,291840.0,55.5246,55.5345,55.455,55.455,291840.0
2019-07-08 10:30:00,55.78,55.8,55.72,55.77,318600.0,55.4451,55.4649,55.3854,55.4351,318600.0
2019-07-08 10:35:00,55.76,55.83,55.75,55.82,246420.0,55.4252,55.4948,55.4152,55.4848,246420.0
2019-07-08 10:40:00,55.83,55.9,55.81,55.89,193020.0,55.4948,55.5643,55.4749,55.5544,193020.0
2019-07-08 10:45:00,55.89,55.94,55.86,55.88,194300.0,55.5544,55.6041,55.5246,55.5445,194300.0
2019-07-08 10:50:00,55.89,55.9,55.85,55.87,189780.0,55.5544,55.5643,55.5146,55.5345,189780.0
2019-07-08 10:55:00,55.88,55.89,55.85,55.89,170500.0,55.5445,55.5544,55.5146,55.5544,170500.0
2019-07-08 11:00:00,55.89,55.93,55.87,55.92,323180.0,55.5544,55.5942,55.5345,55.5842,323180.0
2019-07-08 11:05:00,55.9,55.91,55.85,55.86,198060.0,55.5643,55.5743,55.5146,55.5246,198060.0
2019-07-08 11:10:00,55.86,55.87,55.8,55.87,154460.0,55.5246,55.5345,55.4649,55.5345,154460.0
2019-07-08 11:15:00,55.86,55.87,55.81,55.82,64080.0,55.5246,55.5345,55.4749,55.4848,64080.0
2019-07-08 11:20:00,55.82,55.82,55.74,55.74,190860.0,55.4848,55.4848,55.4053,55.4053,190860.0
2019-07-08 11:25:00,55.73,55.76,55.69,55.7,342820.0,55.3954,55.4252,55.3556,55.3655,342820.0
2019-07-08 11:30:00,55.71,55.74,55.68,55.7,166580.0,55.3755,55.4053,55.3457,55.3655,166580.0
2019-07-08 11:35:00,55.7,55.71,55.65,55.66,227680.0,55.3655,55.3755,55.3158,55.3258,227680.0
2019-07-08 11:40:00,55.65,55.66,55.59,55.59,198800.0,55.3158,55.3258,55.2562,55.2562,198800.0
2019-07-08 11:45:00,55.59,55.67,55.59,55.67,308220.0,55.2562,55.3357,55.2562,55.3357,308220.0
2019-07-08 11:50:00,55.67,55.71,55.66,55.66,176400.0,55.3357,55.3755,55.3258,55.3258,176400.0
2019-07-08 11:55:00,55.65,55.68,55.63,55.65,60020.0,55.3158,55.3457,55.296,55.3158,60020.0
2019-07-08 12:00:00,55.65,55.65,55.6,55.62,123080.0,55.3158,55.3158,55.2661,55.286,123080.0
2019-07-08 12:05:00,55.62,55.64,55.61,55.64,53020.0,55.286,55.3059,55.2761,55.3059,53020.0
2019-07-08 12:10:00,55.64,55.65,55.63,55.64,73520.0,55.3059,55.3158,55.296,55.3059,73520.0
2019-07-08 12:15:00,55.63,55.67,55.63,55.66,89160.0,55.296,55.3357,55.296,55.3258,89160.0
2019-07-08 12:20:00,55.66,55.69,55.63,55.63,100280.0,55.3258,55.3556,55.296,55.296,100280.0
2019-07-08 12:25:00,55.65,55.65,55.61,55.61,103280.0,55.3158,55.3158,55.2761,55.2761,103280.0
2019-07-08 12:30:00,55.63,55.71,55.62,55.68,87640.0,55.296,55.3755,55.286,55.3457,87640.0
2019-07-08 12:35:00,55.68,55.72,55.67,55.72,126740.0,55.3457,55.3854,55.3357,55.3854,126740.0
2019-07-08 12:40:00,55.71,55.73,55.69,55.72,33320.0,55.3755,55.3954,55.3556,55.3854,33320.0
2019-07-08 12:45:00,55.72,55.79,55.71,55.77,125160.0,55.3854,55.455,55.3755,55.4351,125160.0
2019-07-08 12:50:00,55.76,55.79,55.73,55.76,52440.0,55.4252,55.455,55.3954,55.4252,52440.0
2019-07-08 12:55:00,55.77,55.8,55.76,55.79,44000.0,55.4351,55.4649,55.4252,55.455,44000.0
2019-07-08 13:00:00,55.79,55.82,55.78,55.8,82100.0,55.455,55.4848,55.4451,55.4649,82100.0
2019-07-08 13:05:00,55.79,55.8,55.76,55.78,156000.0,55.455,55.4649,55.4252,55.4451,156000.0
2019-07-08 13:10:00,55.78,55.78,55.73,55.74,140880.0,55.4451,55.4451,55.3954,55.4053,140880.0
2019-07-08 13:15:00,55.75,55.8,55.74,55.76,83500.0,55.4152,55.4649,55.4053,55.4252,83500.0
2019-07-08 13:20:00,55.75,55.76,55.72,55.72,67480.0,55.4152,55.4252,55.3854,55.3854,67480.0
2019-07-08 13:25:00,55.73,55.77,55.72,55.75,66020.0,55.3954,55.4351,55.3854,55.4152,66020.0
2019-07-08 13:30:00,55.74,55.79,55.74,55.79,63580.0,55.4053,55.455,55.4053,55.455,63580.0
2019-07-08 13:35:00,55.78,55.81,55.78,55.81,48000.0,55.4451,55.4749,55.4451,55.4749,48000.0
2019-07-08 13:40:00,55.78,55.78,55.73,55.77,65480.0,55.4451,55.4451,55.3954,55.4351,65480.0
2019-07-08 13:45:00,55.78,55.79,55.75,55.79,45980.0,55.4451,55.455,55.4152,55.455,45980.0
2019-07-08 13:50:00,55.79,55.8,55.78,55.8,82200.0,55.455,55.4649,55.4451,55.4649,82200.0
2019-07-08 13:55:00,55.8,55.84,55.79,55.84,89500.0,55.4649,55.5047,55.455,55.5047,89500.0
2019-07-08 14:00:00,55.83,55.84,55.81,55.82,64040.0,55.4948,55.5047,55.4749,55.4848,64040.0
2019-07-08 14:05:00,55.83,55.86,55.82,55.86,59200.0,55.4948,55.5246,55.4848,55.5246,59200.0
2019-07-08 14:10:00,55.86,55.89,55.84,55.85,92660.0,55.5246,55.5544,55.5047,55.5146,92660.0
2019-07-08 14:15:00,55.85,55.85,55.79,55.82,133040.0,55.5146,55.5146,55.455,55.4848,133040.0
2019-07-08 14:20:00,55.83,55.85,55.81,55.81,74360.0,55.4948,55.5146,55.4749,55.4749,74360.0
2019-07-08 14:25:00,55.81,55.85,55.78,55.85,89720.0,55.4749,55.5146,55.4451,55.5146,89720.0
2019-07-08 14:30:00,55.85,55.86,55.83,55.84,108100.0,55.5146,55.5246,55.4948,55.5047,108100.0
2019-07-08 14:35:00,55.83,55.85,55.81,55.84,30000.0,55.4948,55.5146,55.4749,55.5047,30000.0
2019-07-08 14:40:00,55.83,55.85,55.82,55.84,74240.0,55.4948,55.5146,55.4848,55.5047,74240.0
2019-07-08 14:45:00,55.85,55.88,55.83,55.84,233140.0,55.5146,55.5445,55.4948,55.5047,233140.0
2019-07-08 14:50:00,55.86,55.86,55.81,55.84,98280.0,55.5246,55.5246,55.4749,55.5047,98280.0
2019-07-08 14:55:00,55.84,55.87,55.82,55.83,82040.0,55.5047,55.5345,55.4848,55.4948,82040.0
2019-07-08 15:00:00,55.84,55.85,55.82,55.82,46000.0,55.5047,55.5146,55.4848,55.4848,46000.0
2019-07-08 15:05:00,55.82,55.86,55.82,55.86,81000.0,55.4848,55.5246,55.4848,55.5246,81000.0
2019-07-08 15:10:00,55.86,55.88,55.84,55.88,125460.0,55.5246,55.5445,55.5047,55.5445,125460.0
2019-07-08 15:15:00,55.89,55.91,55.89,55.9,82280.0,55.5544,55.5743,55.5544,55.5643,82280.0
2019-07-08 15:20:00,55.9,55.9,55.88,55.89,50000.0,55.5643,55.5643,55.5445,55.5544,50000.0
2019-07-08 15:25:00,55.89,55.94,55.88,55.92,65620.0,55.5544,55.6041,55.5445,55.5842,65620.0
2019-07-08 15:30:00,55.91,55.93,55.89,55.91,144700.0,55.5743,55.5942,55.5544,55.5743,144700.0
2019-07-08 15:35:00,55.91,55.93,55.89,55.92,187600.0,55.5743,55.5942,55.5544,55.5842,187600.0
2019-07-08 15:40:00,55.92,55.94,55.9,55.93,114000.0,55.5842,55.6041,55.5643,55.5942,114000.0
2019-07-08 15:45:00,55.92,55.94,55.86,55.89,353200.0,55.5842,55.6041,55.5246,55.5544,353200.0
2019-07-08 15:50:00,55.9,55.9,55.79,55.8,470700.0,55.5643,55.5643,55.455,55.4649,470700.0
2019-07-08 15:55:00,55.79,55.86,55.76,55.86,590040.0,55.455,55.5246,55.4252,55.5246,590040.0
2019-07-09 09:30:00,55.52,55.55,55.36,55.52,1086140.0,55.1866,55.2164,55.0276,55.1866,1086140.0
2019-07-09 09:35:00,55.53,55.79,55.53,55.71,500120.0,55.1966,55.455,55.1966,55.3755,500120.0
2019-07-09 09:40:00,55.72,55.76,55.65,55.74,205580.0,55.3854,55.4252,55.3158,55.4053,205580.0
2019-07-09 09:45:00,55.75,55.85,55.71,55.85,333240.0,55.4152,55.5146,55.3755,55.5146,333240.0
2019-07-09 09:50:00,55.85,55.88,55.75,55.75,229440.0,55.5146,55.5445,55.4152,55.4152,229440.0
2019-07-09 09:55:00,55.74,55.82,55.66,55.77,259500.0,55.4053,55.4848,55.3258,55.4351,259500.0
2019-07-09 10:00:00,55.78,55.9,55.78,55.86,250140.0,55.4451,55.5643,55.4451,55.5246,250140.0
2019-07-09 10:05:00,55.84,55.85,55.81,55.83,106340.0,55.5047,55.5146,55.4749,55.4948,106340.0
2019-07-09 10:10:00,55.82,55.85,55.8,55.8,202760.0,55.4848,55.5146,55.4649,55.4649,202760.0
2019-07-09 10:15:00,55.83,55.85,55.71,55.83,137940.0,55.4948,55.5146,55.3755,55.4948,137940.0
2019-07-09 10:20:00,55.82,55.86,55.82,55.86,92200.0,55.4848,55.5246,55.4848,55.5246,92200.0
2019-07-09 10:25:00,55.85,55.9,55.85,55.89,113200.0,55.5146,55.5643,55.5146,55.5544,113200.0
2019-07-09 10:30:00,55.86,55.89,55.83,55.87,109160.0,55.5246,55.5544,55.4948,55.5345,109160.0
2019-07-09 10:35:00,55.9,55.95,55.87,55.95,366000.0,55.5643,55.614,55.5345,55.614,366000.0
2019-07-09 10:40:00,55.96,55.97,55.92,55.96,89840.0,55.624,55.6339,55.5842,55.624,89840.0
2019-07-09 10:45:00,55.95,55.95,55.91,55.94,186000.0,55.614,55.614,55.5743,55.6041,186000.0
2019-07-09 10:50:00,55.94,55.99,55.94,55.99,132880.0,55.6041,55.6538,55.6041,55.6538,132880.0
2019-07-09 10:55:00,56.0,56.0,55.94,55.94,218780.0,55.6637,55.6637,55.6041,55.6041,218780.0
2019-07-09 11:00:00,55.96,56.0,55.9,56.0,210140.0,55.624,55.6637,55.5643,55.6637,210140.0
2019-07-09 11:05:00,55.99,56.0,55.95,55.96,190800.0,55.6538,55.6637,55.614,55.624,190800.0
2019-07-09 11:10:00,55.97,56.08,55.95,56.03,151920.0,55.6339,55.7433,55.614,55.6936,151920.0
2019-07-09 11:15:00,56.03,56.09,56.02,56.08,192480.0,55.6936,55.7532,55.6836,55.7433,192480.0
2019-07-09 11:20:00,56.09,56.15,56.08,56.12,434080.0,55.7532,55.8128,55.7433,55.783,434080.0
2019-07-09 11:25:00,56.12,56.12,56.04,56.07,258760.0,55.783,55.783,55.7035,55.7333,258760.0
2019-07-09 11:30:00,56.06,56.12,56.02,56.04,205120.0,55.7234,55.783,55.6836,55.7035,205120.0
2019-07-09 11:35:00,56.01,56.06,55.97,56.05,140800.0,55.6737,55.7234,55.6339,55.7134,140800.0
2019-07-09 11:40:00,56.05,56.05,55.97,56.0,62200.0,55.7134,55.7134,55.6339,55.6637,62200.0
2019-07-09 11:45:00,56.02,56.03,56.01,56.02,57700.0,55.6836,55.6936,55.6737,55.6836,57700.0
2019-07-09 11:50:00,56.03,56.05,55.99,56.05,88620.0,55.6936,55.7134,55.6538,55.7134,88620.0
2019-07-09 11:55:00,56.06,56.07,56.04,56.06,70000.0,55.7234,55.7333,55.7035,55.7234,70000.0
2019-07-09 12:00:00,56.05,56.07,56.05,56.07,84080.0,55.7134,55.7333,55.7134,55.7333,84080.0
2019-07-09 12:05:00,56.07,56.1,56.03,56.03,178000.0,55.7333,55.7631,55.6936,55.6936,178000.0
2019-07-09 12:10:00,56.03,56.05,56.02,56.02,123580.0,55.6936,55.7134,55.6836,55.6836,123580.0
2019-07-09 12:15:00,56.02,56.06,56.01,56.06,97960.0,55.6836,55.7234,55.6737,55.7234,97960.0
2019-07-09 12:20:00,56.05,56.06,56.02,56.03,68000.0,55.7134,55.7234,55.6836,55.6936,68000.0
2019-07-09 12:25:00,56.03,56.04,56.01,56.01,124000.0,55.6936,55.7035,55.6737,55.6737,124000.0
2019-07-09 12:30:00,56.03,56.04,56.01,56.04,64000.0,55.6936,55.7035,55.6737,55.7035,64000.0
2019-07-09 12:35:00,56.03,56.07,56.02,56.07,70540.0,55.6936,55.7333,55.6836,55.7333,70540.0
2019-07-09 12:40:00,56.08,56.15,56.07,56.12,181080.0,55.7433,55.8128,55.7333,55.783,181080.0
2019-07-09 12:45:00,56.12,56.12,56.08,56.08,58440.0,55.783,55.783,55.7433,55.7433,58440.0
2019-07-09 12:50:00,56.08,56.11,56.06,56.08,142780.0,55.7433,55.7731,55.7234,55.7433,142780.0
2019-07-09 12:55:00,56.09,56.13,56.08,56.1,155840.0,55.7532,55.793,55.7433,55.7631,155840.0
2019-07-09 13:00:00,56.09,56.1,56.05,56.05,100980.0,55.7532,55.7631,55.7134,55.7134,100980.0
2019-07-09 13:05:00,56.05,56.08,56.02,56.04,84000.0,55.7134,55.7433,55.6836,55.7035,84000.0
2019-07-09 13:10:00,56.05,56.05,56.03,56.05,50000.0,55.7134,55.7134,55.6936,55.7134,50000.0
2019-07-09 13:15:00,56.05,56.08,56.03,56.06,88000.0,55.7134,55.7433,55.6936,55.7234,88000.0
2019-07-09 13:20:00,56.05,56.07,56.03,56.03,48000.0,55.7134,55.7333,55.6936,55.6936,48000.0
2019-07-09 13:25:00,56.03,56.06,56.02,56.05,54360.0,55.6936,55.7234,55.6836,55.7134,54360.0
2019-07-09 13:30:00,56.04,56.07,56.04,56.06,48080.0,55.7035,55.7333,55.7035,55.7234,48080.0
2019-07-09 13:35:00,56.07,56.07,56.05,56.07,69360.0,55.7333,55.7333,55.7134,55.7333,69360.0
2019-07-09 13:40:00,56.05,56.08,56.03,56.05,84040.0,55.7134,55.7433,55.6936,55.7134,84040.0
2019-07-09 13:45:00,56.05,56.09,56.05,56.09,66000.0,55.7134,55.7532,55.7134,55.7532,66000.0
2019-07-09 13:50:00,56.09,56.19,56.09,56.17,340060.0,55.7532,55.8526,55.7532,55.8327,340060.0
2019-07-09 13:55:00,56.18,56.19,56.17,56.18,105380.0,55.8427,55.8526,55.8327,55.8427,105380.0
2019-07-09 14:00:00,56.17,56.17,56.12,56.13,85920.0,55.8327,55.8327,55.783,55.793,85920.0
2019-07-09 14:05:00,56.13,56.17,56.12,56.16,60100.0,55.793,55.8327,55.783,55.8228,60100.0
2019-07-09 14:10:00,56.18,56.25,56.18,56.25,128500.0,55.8427,55.9122,55.8427,55.9122,128500.0
2019-07-09 14:15:00,56.26,56.3,56.24,56.3,88000.0,55.9222,55.9619,55.9023,55.9619,88000.0
2019-07-09 14:20:00,56.3,56.37,56.28,56.37,148860.0,55.9619,56.0315,55.9421,56.0315,148860.0
2019-07-09 14:25:00,56.37,56.39,56.33,56.34,106000.0,56.0315,56.0514,55.9918,56.0017,106000.0
2019-07-09 14:30:00,56.36,56.36,56.32,56.35,131040.0,56.0216,56.0216,55.9818,56.0116,131040.0
2019-07-09 14:35:00,56.34,56.37,56.3,56.33,289800.0,56.0017,56.0315,55.9619,55.9918,289800.0
2019-07-09 14:40:00,56.33,56.33,56.28,56.3,224440.0,55.9918,55.9918,55.9421,55.9619,224440.0
2019-07-09 14:45:00,56.3,56.31,56.28,56.28,34000.0,55.9619,55.9719,55.9421,55.9421,34000.0
2019-07-09 14:50:00,56.27,56.29,56.26,56.29,324060.0,55.9321,55.952,55.9222,55.952,324060.0
2019-07-09 14:55:00,56.28,56.35,56.28,56.33,160400.0,55.9421,56.0116,55.9421,55.9918,160400.0
2019-07-09 15:00:00,56.35,56.37,56.35,56.37,57000.0,56.0116,56.0315,56.0116,56.0315,57000.0
2019-07-09 15:05:00,56.36,56.36,56.3,56.3,86800.0,56.0216,56.0216,55.9619,55.9619,86800.0
2019-07-09 15:10:00,56.3,56.32,56.26,56.3,120300.0,55.9619,55.9818,55.9222,55.9619,120300.0
2019-07-09 15:15:00,56.3,56.3,56.27,56.3,148800.0,55.9619,55.9619,55.9321,55.9619,148800.0
2019-07-09 15:20:00,56.28,56.28,56.25,56.27,116520.0,55.9421,55.9421,55.9122,55.9321,116520.0
2019-07-09 15:25:00,56.26,56.27,56.2,56.23,167260.0,55.9222,55.9321,55.8625,55.8924,167260.0
2019-07-09 15:30:00,56.24,56.28,56.24,56.25,104000.0,55.9023,55.9421,55.9023,55.9122,104000.0
2019-07-09 15:35:00,56.26,56.29,56.26,56.27,113360.0,55.9222,55.952,55.9222,55.9321,113360.0
2019-07-09 15:40:00,56.27,56.29,56.25,56.25,204000.0,55.9321,55.952,55.9122,55.9122,204000.0
2019-07-09 15:45:00,56.26,56.29,56.24,56.27,318520.0,55.9222,55.952,55.9023,55.9321,318520.0
2019-07-09 15:50:00,56.28,56.38,56.27,56.38,571540.0,55.9421,56.0415,55.9321,56.0415,571540.0
2019-07-09 15:55:00,56.36,56.36,56.21,56.21,1348720.0,56.0216,56.0216,55.8725,55.8725,1348720.0
2019-07-10 09:30:00,56.6,56.74,56.57,56.72,908740.0,56.2601,56.3993,56.2303,56.3794,908740.0
2019-07-10 09:35:00,56.72,56.9,56.71,56.79,644760.0,56.3794,56.5583,56.3695,56.449,644760.0
2019-07-10 09:40:00,56.77,56.89,56.77,56.79,363000.0,56.4291,56.5484,56.4291,56.449,363000.0
2019-07-10 09:45:00,56.79,57.02,56.79,56.98,542480.0,56.449,56.6776,56.449,56.6379,542480.0
2019-07-10 09:50:00,56.98,57.01,56.93,56.99,430800.0,56.6379,56.6677,56.5882,56.6478,430800.0
2019-07-10 09:55:00,56.99,57.0,56.88,56.99,321500.0,56.6478,56.6577,56.5385,56.6478,321500.0
2019-07-10 10:00:00,57.0,57.01,56.87,56.89,163540.0,56.6577,56.6677,56.5285,56.5484,163540.0
2019-07-10 10:05:00,56.86,56.87,56.74,56.8,343600.0,56.5186,56.5285,56.3993,56.4589,343600.0
2019-07-10 10:10:00,56.81,56.9,56.8,56.9,211500.0,56.4689,56.5583,56.4589,56.5583,211500.0
2019-07-10 10:15:00,56.93,56.99,56.91,56.97,146080.0,56.5882,56.6478,56.5683,56.6279,146080.0
2019-07-10 10:20:00,56.98,56.99,56.85,56.89,116280.0,56.6379,56.6478,56.5086,56.5484,116280.0
2019-07-10 10:25:00,56.89,56.89,56.69,56.74,190800.0,56.5484,56.5484,56.3496,56.3993,190800.0
2019-07-10 10:30:00,56.72,56.87,56.72,56.82,122720.0,56.3794,56.5285,56.3794,56.4788,122720.0
2019-07-10 10:35:00,56.83,56.9,56.78,56.89,172420.0,56.4888,56.5583,56.4391,56.5484,172420.0
2019-07-10 10:40:00,56.9,56.95,56.83,56.95,151320.0,56.5583,56.608,56.4888,56.608,151320.0
2019-07-10 10:45:00,56.96,56.98,56.92,56.95,174200.0,56.618,56.6379,56.5782,56.608,174200.0
2019-07-10 10:50:00,56.92,56.95,56.86,56.86,97200.0,56.5782,56.608,56.5186,56.5186,97200.0
2019-07-10 10:55:00,56.86,56.93,56.8,56.83,104740.0,56.5186,56.5882,56.4589,56.4888,104740.0
2019-07-10 11:00:00,56.81,56.9,56.8,56.86,116080.0,56.4689,56.5583,56.4589,56.5186,116080.0
2019-07-10 11:05:00,56.84,56.84,56.69,56.69,165260.0,56.4987,56.4987,56.3496,56.3496,165260.0
2019-07-10 11:10:00,56.67,56.73,56.67,56.71,132800.0,56.3297,56.3894,56.3297,56.3695,132800.0
2019-07-10 11:15:00,56.72,56.72,56.59,56.6,96760.0,56.3794,56.3794,56.2502,56.2601,96760.0
2019-07-10 11:20:00,56.57,56.67,56.57,56.63,150880.0,56.2303,56.3297,56.2303,56.29,150880.0
2019-07-10 11:25:00,56.59,56.66,56.57,56.63,128660.0,56.2502,56.3198,56.2303,56.29,128660.0
2019-07-10 11:30:00,56.63,56.68,56.63,56.65,107040.0,56.29,56.3397,56.29,56.3098,107040.0
2019-07-10 11:35:00,56.63,56.66,56.62,56.63,94020.0,56.29,56.3198,56.28,56.29,94020.0
2019-07-10 11:40:00,56.6,56.62,56.53,56.59,151660.0,56.2601,56.28,56.1906,56.2502,151660.0
2019-07-10 11:45:00,56.59,56.69,56.56,56.68,158600.0,56.2502,56.3496,56.2204,56.3397,158600.0
2019-07-10 11:50:00,56.67,56.72,56.67,56.71,85000.0,56.3297,56.3794,56.3297,56.3695,85000.0
2019-07-10 11:55:00,56.7,56.79,56.7,56.75,70200.0,56.3595,56.449,56.3595,56.4092,70200.0
2019-07-10 12:00:00,56.74,56.74,56.68,56.68,66000.0,56.3993,56.3993,56.3397,56.3397,66000.0
2019-07-10 12:05:00,56.71,56.74,56.66,56.73,96440.0,56.3695,56.3993,56.3198,56.3894,96440.0
2019-07-10 12:10:00,56.72,56.72,56.66,56.66,51580.0,56.3794,56.3794,56.3198,56.3198,51580.0
2019-07-10 12:15:00,56.67,56.79,56.67,56.74,169600.0,56.3297,56.449,56.3297,56.3993,169600.0
2019-07-10 12:20:00,56.73,56.73,56.66,56.69,83700.0,56.3894,56.3894,56.3198,56.3496,83700.0
2019-07-10 12:25:00,56.68,56.69,56.64,56.66,54000.0,56.3397,56.3496,56.2999,56.3198,54000.0
2019-07-10 12:30:00,56.68,56.75,56.68,56.75,110140.0,56.3397,56.4092,56.3397,56.4092,110140.0
2019-07-10 12:35:00,56.74,56.75,56.7,56.71,72900.0,56.3993,56.4092,56.3595,56.3695,72900.0
2019-07-10 12:40:00,56.71,56.75,56.7,56.75,100360.0,56.3695,56.4092,56.3595,56.4092,100360.0
2019-07-10 12:45:00,56.75,56.77,56.71,56.75,58000.0,56.4092,56.4291,56.3695,56.4092,58000.0
2019-07-10 12:50:00,56.76,56.77,56.73,56.73,132000.0,56.4192,56.4291,56.3894,56.3894,132000.0
2019-07-10 12:55:00,56.73,56.8,56.71,56.8,40200.0,56.3894,56.4589,56.3695,56.4589,40200.0
2019-07-10 13:00:00,56.8,56.84,56.8,56.81,123200.0,56.4589,56.4987,56.4589,56.4689,123200.0
2019-07-10 13:05:00,56.81,56.84,56.79,56.81,78640.0,56.4689,56.4987,56.449,56.4689,78640.0
2019-07-10 13:10:00,56.8,56.84,56.8,56.83,97320.0,56.4589,56.4987,56.4589,56.4888,97320.0
2019-07-10 13:15:00,56.84,56.87,56.84,56.87,63060.0,56.4987,56.5285,56.4987,56.5285,63060.0
2019-07-10 13:20:00,56.86,56.91,56.86,56.9,80000.0,56.5186,56.5683,56.5186,56.5583,80000.0
2019-07-10 13:25:00,56.89,56.91,56.88,56.9,56980.0,56.5484,56.5683,56.5385,56.5583,56980.0
2019-07-10 13:30:00,56.9,56.92,56.89,56.89,61780.0,56.5583,56.5782,56.5484,56.5484,61780.0
2019-07-10 13:35:00,56.9,56.93,56.9,56.93,73640.0,56.5583,56.5882,56.5583,56.5882,73640.0
2019-07-10 13:40:00,56.93,56.97,56.91,56.97,69160.0,56.5882,56.6279,56.5683,56.6279,69160.0
2019-07-10 13:45:00,56.97,56.97,56.94,56.96,84380.0,56.6279,56.6279,56.5981,56.618,84380.0
2019-07-10 13:50:00,56.98,57.06,56.98,57.06,165720.0,56.6379,56.7174,56.6379,56.7174,165720.0
2019-07-10 13:55:00,57.05,57.09,57.05,57.06,127920.0,56.7074,56.7472,56.7074,56.7174,127920.0
2019-07-10 14:00:00,57.06,57.12,56.98,57.01,163540.0,56.7174,56.777,56.6379,56.6677,163540.0
2019-07-10 14:05:00,56.95,56.99,56.91,56.91,68040.0,56.608,56.6478,56.5683,56.5683,68040.0
2019-07-10 14:10:00,56.92,56.96,56.9,56.9,101000.0,56.5782,56.618,56.5583,56.5583,101000.0
2019-07-10 14:15:00,56.89,56.9,56.84,56.86,272680.0,56.5484,56.5583,56.4987,56.5186,272680.0
2019-07-10 14:20:00,56.85,56.93,56.83,56.83,184060.0,56.5086,56.5882,56.4888,56.4888,184060.0
2019-07-10 14:25:00,56.84,56.85,56.81,56.82,60040.0,56.4987,56.5086,56.4689,56.4788,60040.0
2019-07-10 14:30:00,56.8,56.85,56.79,56.8,90480.0,56.4589,56.5086,56.449,56.4589,90480.0
2019-07-10 14:35:00,56.8,56.84,56.78,56.8,67920.0,56.4589,56.4987,56.4391,56.4589,67920.0
2019-07-10 14:40:00,56.8,56.8,56.73,56.77,133360.0,56.4589,56.4589,56.3894,56.4291,133360.0
2019-07-10 14:45:00,56.77,56.81,56.75,56.78,156280.0,56.4291,56.4689,56.4092,56.4391,156280.0
2019-07-10 14:50:00,56.78,56.83,56.76,56.83,85800.0,56.4391,56.4888,56.4192,56.4888,85800.0
2019-07-10 14:55:00,56.8,56.8,56.79,56.8,16000.0,56.4589,56.4589,56.449,56.4589,16000.0
2019-07-10 15:00:00,56.78,56.84,56.75,56.77,108520.0,56.4391,56.4987,56.4092,56.4291,108520.0
2019-07-10 15:05:00,56.77,56.8,56.73,56.77,97400.0,56.4291,56.4589,56.3894,56.4291,97400.0
2019-07-10 15:10:00,56.78,56.82,56.76,56.8,109700.0,56.4391,56.4788,56.4192,56.4589,109700.0
2019-07-10 15:15:00,56.8,56.8,56.73,56.73,77060.0,56.4589,56.4589,56.3894,56.3894,77060.0
2019-07-10 15:20:00,56.74,56.79,56.71,56.72,134100.0,56.3993,56.449,56.3695,56.3794,134100.0
2019-07-10 15:25:00,56.73,56.78,56.73,56.75,161040.0,56.3894,56.4391,56.3894,56.4092,161040.0
2019-07-10 15:30:00,56.74,56.8,56.71,56.8,386880.0,56.3993,56.4589,56.3695,56.4589,386880.0
2019-07-10 15:35:00,56.8,56.83,56.79,56.79,74000.0,56.4589,56.4888,56.449,56.449,74000.0
2019-07-10 15:40:00,56.78,56.93,56.78,56.91,159740.0,56.4391,56.5882,56.4391,56.5683,159740.0
2019-07-10 15:45:00,56.9,56.94,56.89,56.93,306580.0,56.5583,56.5981,56.5484,56.5882,306580.0
2019-07-10 15:50:00,56.91,57.09,56.91,57.07,801700.0,56.5683,56.7472,56.5683,56.7273,801700.0
2019-07-10 15:55:00,57.09,57.1,57.0,57.05,1156960.0,56.7472,56.7571,56.6577,56.7074,1156960.0
2019-07-11 09:30:00,57.31,57.4,57.21,57.39,818620.0,56.9659,57.0553,56.8665,57.0454,818620.0
2019-07-11 09:35:00,57.39,57.47,57.33,57.38,402520.0,57.0454,57.1249,56.9857,57.0354,402520.0
2019-07-11 09:40:00,57.36,57.39,57.27,57.31,209360.0,57.0156,57.0454,56.9261,56.9659,209360.0
2019-07-11 09:45:00,57.3,57.49,57.3,57.49,256520.0,56.9559,57.1448,56.9559,57.1448,256520.0
2019-07-11 09:50:00,57.49,57.57,57.44,57.55,420500.0,57.1448,57.2243,57.0951,57.2044,420500.0
2019-07-11 09:55:00,57.53,57.65,57.53,57.63,337300.0,57.1845,57.3038,57.1845,57.2839,337300.0
2019-07-11 10:00:00,57.64,57.66,57.56,57.61,290640.0,57.2939,57.3138,57.2144,57.2641,290640.0
2019-07-11 10:05:00,57.59,57.61,57.45,57.47,434440.0,57.2442,57.2641,57.105,57.1249,434440.0
2019-07-11 10:10:00,57.49,57.53,57.44,57.51,143640.0,57.1448,57.1845,57.0951,57.1647,143640.0
2019-07-11 10:15:00,57.51,57.51,57.46,57.48,166980.0,57.1647,57.1647,57.115,57.1348,166980.0
2019-07-11 10:20:00,57.47,57.47,57.39,57.41,250240.0,57.1249,57.1249,57.0454,57.0653,250240.0
2019-07-11 10:25:00,57.41,57.42,57.35,57.38,222340.0,57.0653,57.0752,57.0056,57.0354,222340.0
2019-07-11 10:30:00,57.37,57.38,57.28,57.3,251080.0,57.0255,57.0354,56.936,56.9559,251080.0
2019-07-11 10:35:00,57.3,57.33,57.27,57.28,209000.0,56.9559,56.9857,56.9261,56.936,209000.0
2019-07-11 10:40:00,57.3,57.37,57.29,57.35,147180.0,56.9559,57.0255,56.946,57.0056,147180.0
2019-07-11 10:45:00,57.34,57.4,57.34,57.35,74200.0,56.9957,57.0553,56.9957,57.0056,74200.0
2019-07-11 10:50:00,57.33,57.42,57.33,57.37,202800.0,56.9857,57.0752,56.9857,57.0255,202800.0
2019-07-11 10:55:00,57.38,57.4,57.36,57.38,112000.0,57.0354,57.0553,57.0156,57.0354,112000.0
2019-07-11 11:00:00,57.37,57.43,57.36,57.41,235600.0,57.0255,57.0851,57.0156,57.0653,235600.0
2019-07-11 11:05:00,57.42,57.49,57.42,57.49,118380.0,57.0752,57.1448,57.0752,57.1448,118380.0
2019-07-11 11:10:00,57.48,57.5,57.46,57.46,138240.0,57.1348,57.1547,57.115,57.115,138240.0
2019-07-11 11:15:00,57.44,57.44,57.39,57.42,78120.0,57.0951,57.0951,57.0454,57.0752,78120.0
2019-07-11 11:20:00,57.43,57.5,57.42,57.49,204000.0,57.0851,57.1547,57.0752,57.1448,204000.0
2019-07-11 11:25:00,57.49,57.49,57.45,57.47,72000.0,57.1448,57.1448,57.105,57.1249,72000.0
2019-07-11 11:30:00,57.46,57.49,57.44,57.45,76100.0,57.115,57.1448,57.0951,57.105,76100.0
2019-07-11 11:35:00,57.47,57.5,57.46,57.47,103580.0,57.1249,57.1547,57.115,57.1249,103580.0
2019-07-11 11:40:00,57.47,57.5,57.43,57.49,101140.0,57.1249,57.1547,57.0851,57.1448,101140.0
2019-07-11 11:45:00,57.5,57.5,57.46,57.46,97640.0,57.1547,57.1547,57.115,57.115,97640.0
2019-07-11 11:50:00,57.47,57.5,57.45,57.48,100020.0,57.1249,57.1547,57.105,57.1348,100020.0
2019-07-11 11:55:00,57.5,57.5,57.48,57.49,53000.0,57.1547,57.1547,57.1348,57.1448,53000.0
2019-07-11 12:00:00,57.49,57.51,57.49,57.49,59000.0,57.1448,57.1647,57.1448,57.1448,59000.0
2019-07-11 12:05:00,57.49,57.49,57.46,57.47,108600.0,57.1448,57.1448,57.115,57.1249,108600.0
2019-07-11 12:10:00,57.46,57.46,57.43,57.44,117320.0,57.115,57.115,57.0851,57.0951,117320.0
2019-07-11 12:15:00,57.44,57.45,57.39,57.4,60400.0,57.0951,57.105,57.0454,57.0553,60400.0
2019-07-11 12:20:00,57.41,57.44,57.39,57.44,49000.0,57.0653,57.0951,57.0454,57.0951,49000.0
2019-07-11 12:25:00,57.45,57.46,57.41,57.44,84200.0,57.105,57.115,57.0653,57.0951,84200.0
2019-07-11 12:30:00,57.42,57.43,57.41,57.43,48000.0,57.0752,57.0851,57.0653,57.0851,48000.0
2019-07-11 12:35:00,57.43,57.45,57.43,57.44,30000.0,57.0851,57.105,57.0851,57.0951,30000.0
2019-07-11 12:40:00,57.43,57.43,57.41,57.41,20780.0,57.0851,57.0851,57.0653,57.0653,20780.0
2019-07-11 12:45:00,57.43,57.45,57.41,57.41,119900.0,57.0851,57.105,57.0653,57.0653,119900.0
2019-07-11 12:50:00,57.4,57.4,57.36,57.36,97200.0,57.0553,57.0553,57.0156,57.0156,97200.0
2019-07-11 12:55:00,57.36,57.39,57.36,57.37,52000.0,57.0156,57.0454,57.0156,57.0255,52000.0
2019-07-11 13:00:00,57.38,57.39,57.33,57.35,197060.0,57.0354,57.0454,56.9857,57.0056,197060.0
2019-07-11 13:05:00,57.34,57.34,57.3,57.31,62660.0,56.9957,56.9957,56.9559,56.9659,62660.0
2019-07-11 13:10:00,57.3,57.36,57.29,57.36,42000.0,56.9559,57.0156,56.946,57.0156,42000.0
2019-07-11 13:15:00,57.36,57.36,57.28,57.31,81620.0,57.0156,57.0156,56.936,56.9659,81620.0
2019-07-11 13:20:00,57.3,57.31,57.23,57.24,116280.0,56.9559,56.9659,56.8863,56.8963,116280.0
2019-07-11 13:25:00,57.25,57.27,57.18,57.2,103640.0,56.9062,56.9261,56.8366,56.8565,103640.0
2019-07-11 13:30:00,57.19,57.23,57.19,57.19,126880.0,56.8466,56.8863,56.8466,56.8466,126880.0
2019-07-11 13:35:00,57.2,57.21,57.13,57.2,276180.0,56.8565,56.8665,56.7869,56.8565,276180.0
2019-07-11 13:40:00,57.21,57.22,57.11,57.12,106320.0,56.8665,56.8764,56.7671,56.777,106320.0
2019-07-11 13:45:00,57.15,57.15,57.07,57.11,83000.0,56.8068,56.8068,56.7273,56.7671,83000.0
2019-07-11 13:50:00,57.13,57.18,57.13,57.18,37940.0,56.7869,56.8366,56.7869,56.8366,37940.0
2019-07-11 13:55:00,57.17,57.17,57.12,57.13,48600.0,56.8267,56.8267,56.777,56.7869,48600.0
2019-07-11 14:00:00,57.13,57.13,57.08,57.12,134500.0,56.7869,56.7869,56.7373,56.777,134500.0
2019-07-11 14:05:00,57.13,57.15,57.11,57.12,150100.0,56.7869,56.8068,56.7671,56.777,150100.0
2019-07-11 14:10:00,57.14,57.14,57.1,57.14,108920.0,56.7969,56.7969,56.7571,56.7969,108920.0
2019-07-11 14:15:00,57.16,57.16,57.03,57.04,137020.0,56.8168,56.8168,56.6876,56.6975,137020.0
2019-07-11 14:20:00,57.06,57.06,56.98,57.02,188960.0,56.7174,56.7174,56.6379,56.6776,188960.0
2019-07-11 14:25:00,57.04,57.07,57.02,57.07,112780.0,56.6975,56.7273,56.6776,56.7273,112780.0
2019-07-11 14:30:00,57.05,57.12,57.05,57.11,114140.0,56.7074,56.777,56.7074,56.7671,114140.0
2019-07-11 14:35:00,57.11,57.2,57.11,57.16,134000.0,56.7671,56.8565,56.7671,56.8168,134000.0
2019-07-11 14:40:00,57.18,57.22,57.18,57.22,85780.0,56.8366,56.8764,56.8366,56.8764,85780.0
2019-07-11 14:45:00,57.22,57.23,57.2,57.22,120520.0,56.8764,56.8863,56.8565,56.8764,120520.0
2019-07-11 14:50:00,57.23,57.24,57.2,57.21,157660.0,56.8863,56.8963,56.8565,56.8665,157660.0
2019-07-11 14:55:00,57.22,57.25,57.22,57.22,89160.0,56.8764,56.9062,56.8764,56.8764,89160.0
2019-07-11 15:00:00,57.24,57.24,57.2,57.21,118200.0,56.8963,56.8963,56.8565,56.8665,118200.0
2019-07-11 15:05:00,57.2,57.25,57.19,57.24,84900.0,56.8565,56.9062,56.8466,56.8963,84900.0
2019-07-11 15:10:00,57.24,57.25,57.2,57.2,94260.0,56.8963,56.9062,56.8565,56.8565,94260.0
2019-07-11 15:15:00,57.21,57.24,57.21,57.22,92200.0,56.8665,56.8963,56.8665,56.8764,92200.0
2019-07-11 15:20:00,57.23,57.23,57.18,57.19,114240.0,56.8863,56.8863,56.8366,56.8466,114240.0
2019-07-11 15:25:00,57.2,57.2,57.13,57.13,250100.0,56.8565,56.8565,56.7869,56.7869,250100.0
2019-07-11 15:30:00,57.13,57.21,57.13,57.18,215540.0,56.7869,56.8665,56.7869,56.8366,215540.0
2019-07-11 15:35:00,57.17,57.22,57.16,57.21,146380.0,56.8267,56.8764,56.8168,56.8665,146380.0
2019-07-11 15:40:00,57.21,57.21,57.13,57.16,154040.0,56.8665,56.8665,56.7869,56.8168,154040.0
2019-07-11 15:45:00,57.17,57.24,57.15,57.24,227800.0,56.8267,56.8963,56.8068,56.8963,227800.0
2019-07-11 15:50:00,57.23,57.29,57.16,57.18,390380.0,56.8863,56.946,56.8168,56.8366,390380.0
2019-07-11 15:55:00,57.2,57.26,57.16,57.19,481420.0,56.8565,56.9162,56.8168,56.8466,481420.0
2019-07-12 09:30:00,57.15,57.34,57.15,57.19,1023540.0,56.8068,56.9957,56.8068,56.8466,1023540.0
2019-07-12 09:35:00,57.21,57.34,57.16,57.18,283280.0,56.8665,56.9957,56.8168,56.8366,283280.0
2019-07-12 09:40:00,57.19,57.24,57.1,57.2,377900.0,56.8466,56.8963,56.7571,56.8565,377900.0
2019-07-12 09:45:00,57.2,57.24,57.19,57.21,186820.0,56.8565,56.8963,56.8466,56.8665,186820.0
2019-07-12 09:50:00,57.22,57.23,57.18,57.18,263820.0,56.8764,56.8863,56.8366,56.8366,263820.0
2019-07-12 09:55:00,57.2,57.25,57.18,57.21,103940.0,56.8565,56.9062,56.8366,56.8665,103940.0
2019-07-12 10:00:00,57.18,57.22,57.18,57.21,85800.0,56.8366,56.8764,56.8366,56.8665,85800.0
2019-07-12 10:05:00,57.21,57.22,57.15,57.15,218420.0,56.8665,56.8764,56.8068,56.8068,218420.0
2019-07-12 10:10:00,57.14,57.14,57.05,57.07,204320.0,56.7969,56.7969,56.7074,56.7273,204320.0
2019-07-12 10:15:00,57.05,57.08,57.04,57.07,119580.0,56.7074,56.7373,56.6975,56.7273,119580.0
2019-07-12 10:20:00,57.05,57.07,57.02,57.04,119220.0,56.7074,56.7273,56.6776,56.6975,119220.0
2019-07-12 10:25:00,57.04,57.07,56.98,57.06,180940.0,56.6975,56.7273,56.6379,56.7174,180940.0
2019-07-12 10:30:00,57.07,57.08,57.04,57.05,67100.0,56.7273,56.7373,56.6975,56.7074,67100.0
2019-07-12 10:35:00,57.06,57.11,57.03,57.1,86800.0,56.7174,56.7671,56.6876,56.7571,86800.0
2019-07-12 10:40:00,57.09,57.12,57.02,57.03,117680.0,56.7472,56.777,56.6776,56.6876,117680.0
2019-07-12 10:45:00,57.03,57.06,57.01,57.06,55300.0,56.6876,56.7174,56.6677,56.7174,55300.0
2019-07-12 10:50:00,57.06,57.07,57.0,57.0,108400.0,56.7174,56.7273,56.6577,56.6577,108400.0
2019-07-12 10:55:00,56.99,57.0,56.94,56.96,179480.0,56.6478,56.6577,56.5981,56.618,179480.0
2019-07-12 11:00:00,56.95,57.02,56.93,56.98,179560.0,56.608,56.6776,56.5882,56.6379,179560.0
2019-07-12 11:05:00,56.97,57.0,56.96,56.96,23620.0,56.6279,56.6577,56.618,56.618,23620.0
2019-07-12 11:10:00,56.98,57.09,56.98,57.08,74260.0,56.6379,56.7472,56.6379,56.7373,74260.0
2019-07-12 11:15:00,57.08,57.13,57.08,57.13,50240.0,56.7373,56.7869,56.7373,56.7869,50240.0
2019-07-12 11:20:00,57.14,57.19,57.12,57.17,58540.0,56.7969,56.8466,56.777,56.8267,58540.0
2019-07-12 11:25:00,57.17,57.24,57.17,57.22,101220.0,56.8267,56.8963,56.8267,56.8764,101220.0
2019-07-12 11:30:00,57.22,57.23,57.19,57.21,69000.0,56.8764,56.8863,56.8466,56.8665,69000.0
2019-07-12 11:35:00,57.22,57.23,57.19,57.2,44000.0,56.8764,56.8863,56.8466,56.8565,44000.0
2019-07-12 11:40:00,57.2,57.24,57.18,57.21,129640.0,56.8565,56.8963,56.8366,56.8665,129640.0
2019-07-12 11:45:00,57.21,57.23,57.2,57.22,45220.0,56.8665,56.8863,56.8565,56.8764,45220.0
2019-07-12 11:50:00,57.22,57.25,57.22,57.23,77460.0,56.8764,56.9062,56.8764,56.8863,77460.0
2019-07-12 11:55:00,57.23,57.23,57.18,57.18,29460.0,56.8863,56.8863,56.8366,56.8366,29460.0
2019-07-12 12:00:00,57.19,57.26,57.19,57.26,39000.0,56.8466,56.9162,56.8466,56.9162,39000.0
2019-07-12 12:05:00,57.27,57.3,57.26,57.28,106000.0,56.9261,56.9559,56.9162,56.936,106000.0
2019-07-12 12:10:00,57.29,57.3,57.27,57.29,67000.0,56.946,56.9559,56.9261,56.946,67000.0
2019-07-12 12:15:00,57.3,57.31,57.27,57.28,59940.0,56.9559,56.9659,56.9261,56.936,59940.0
2019-07-12 12:20:00,57.28,57.29,57.26,57.27,32000.0,56.936,56.946,56.9162,56.9261,32000.0
2019-07-12 12:25:00,57.29,57.29,57.27,57.28,43800.0,56.946,56.946,56.9261,56.936,43800.0
2019-07-12 12:30:00,57.27,57.31,57.25,57.31,30480.0,56.9261,56.9659,56.9062,56.9659,30480.0
2019-07-12 12:35:00,57.3,57.35,57.3,57.35,90940.0,56.9559,57.0056,56.9559,57.0056,90940.0
2019-07-12 12:40:00,57.33,57.33,57.29,57.3,62000.0,56.9857,56.9857,56.946,56.9559,62000.0
2019-07-12 12:45:00,57.33,57.34,57.31,57.34,74040.0,56.9857,56.9957,56.9659,56.9957,74040.0
2019-07-12 12:50:00,57.33,57.38,57.33,57.37,83880.0,56.9857,57.0354,56.9857,57.0255,83880.0
2019-07-12 12:55:00,57.36,57.37,57.34,57.37,71800.0,57.0156,57.0255,56.9957,57.0255,71800.0
2019-07-12 13:00:00,57.35,57.37,57.35,57.37,146560.0,57.0056,57.0255,57.0056,57.0255,146560.0
2019-07-12 13:05:00,57.37,57.37,57.32,57.33,67700.0,57.0255,57.0255,56.9758,56.9857,67700.0
2019-07-12 13:10:00,57.31,57.31,57.26,57.26,80400.0,56.9659,56.9659,56.9162,56.9162,80400.0
2019-07-12 13:15:00,57.25,57.29,57.25,57.29,56000.0,56.9062,56.946,56.9062,56.946,56000.0
2019-07-12 13:20:00,57.29,57.29,57.27,57.27,27400.0,56.946,56.946,56.9261,56.9261,27400.0
2019-07-12 13:25:00,57.28,57.29,57.25,57.26,140320.0,56.936,56.946,56.9062,56.9162,140320.0
2019-07-12 13:30:00,57.26,57.28,57.25,57.28,21000.0,56.9162,56.936,56.9062,56.936,21000.0
2019-07-12 13:35:00,57.27,57.28,57.24,57.24,90140.0,56.9261,56.936,56.8963,56.8963,90140.0
2019-07-12 13:40:00,57.24,57.25,57.21,57.22,125240.0,56.8963,56.9062,56.8665,56.8764,125240.0
2019-07-12 13:45:00,57.22,57.23,57.2,57.23,52760.0,56.8764,56.8863,56.8565,56.8863,52760.0
2019-07-12 13:50:00,57.24,57.24,57.22,57.23,66000.0,56.8963,56.8963,56.8764,56.8863,66000.0
2019-07-12 13:55:00,57.26,57.26,57.21,57.22,22000.0,56.9162,56.9162,56.8665,56.8764,22000.0
2019-07-12 14:00:00,57.22,57.25,57.22,57.25,42000.0,56.8764,56.9062,56.8764,56.9062,42000.0
2019-07-12 14:05:00,57.25,57.28,57.24,57.28,36140.0,56.9062,56.936,56.8963,56.936,36140.0
2019-07-12 14:10:00,57.29,57.3,57.26,57.26,104560.0,56.946,56.9559,56.9162,56.9162,104560.0
2019-07-12 14:15:00,57.25,57.26,57.24,57.24,40000.0,56.9062,56.9162,56.8963,56.8963,40000.0
2019-07-12 14:20:00,57.24,57.24,57.23,57.24,16000.0,56.8963,56.8963,56.8863,56.8963,16000.0
2019-07-12 14:25:00,57.22,57.25,57.22,57.24,59860.0,56.8764,56.9062,56.8764,56.8963,59860.0
2019-07-12 14:30:00,57.24,57.26,57.22,57.22,73660.0,56.8963,56.9162,56.8764,56.8764,73660.0
2019-07-12 14:35:00,57.22,57.25,57.22,57.23,57200.0,56.8764,56.9062,56.8764,56.8863,57200.0
2019-07-12 14:40:00,57.24,57.24,57.21,57.21,32000.0,56.8963,56.8963,56.8665,56.8665,32000.0
2019-07-12 14:45:00,57.21,57.25,57.21,57.24,83600.0,56.8665,56.9062,56.8665,56.8963,83600.0
2019-07-12 14:50:00,57.23,57.29,57.23,57.29,69100.0,56.8863,56.946,56.8863,56.946,69100.0
2019-07-12 14:55:00,57.27,57.29,57.25,57.28,44780.0,56.9261,56.946,56.9062,56.936,44780.0
2019-07-12 15:00:00,57.28,57.28,57.24,57.26,171300.0,56.936,56.936,56.8963,56.9162,171300.0
2019-07-12 15:05:00,57.26,57.27,57.25,57.25,85440.0,56.9162,56.9261,56.9062,56.9062,85440.0
2019-07-12 15:10:00,57.26,57.26,57.24,57.24,50000.0,56.9162,56.9162,56.8963,56.8963,50000.0
2019-07-12 15:15:00,57.24,57.25,57.23,57.25,69000.0,56.8963,56.9062,56.8863,56.9062,69000.0
2019-07-12 15:20:00,57.27,57.32,57.27,57.31,134940.0,56.9261,56.9758,56.9261,56.9659,134940.0
2019-07-12 15:25:00,57.31,57.32,57.28,57.29,102040.0,56.9659,56.9758,56.936,56.946,102040.0
2019-07-12 15:30:00,57.3,57.32,57.27,57.27,109860.0,56.9559,56.9758,56.9261,56.9261,109860.0
2019-07-12 15:35:00,57.29,57.32,57.27,57.3,142000.0,56.946,56.9758,56.9261,56.9559,142000.0
2019-07-12 15:40:00,57.29,57.3,57.27,57.28,136260.0,56.946,56.9559,56.9261,56.936,136260.0
2019-07-12 15:45:00,57.29,57.3,57.27,57.3,177380.0,56.946,56.9559,56.9261,56.9559,177380.0
2019-07-12 15:50:00,57.29,57.3,57.25,57.26,317780.0,56.946,56.9559,56.9062,56.9162,317780.0
2019-07-12 15:55:00,57.27,57.29,57.25,57.26,693120.0,56.9261,56.946,56.9062,56.9162,693120.0
2019-07-15 09:30:00,57.33,57.33,57.04,57.07,549560.0,56.9857,56.9857,56.6975,56.7273,549560.0
2019-07-15 09:35:00,57.03,57.08,57.0,57.06,212940.0,56.6876,56.7373,56.6577,56.7174,212940.0
2019-07-15 09:40:00,57.05,57.15,57.05,57.14,307800.0,56.7074,56.8068,56.7074,56.7969,307800.0
2019-07-15 09:45:00,57.14,57.14,57.08,57.11,197000.0,56.7969,56.7969,56.7373,56.7671,197000.0
2019-07-15 09:50:00,57.15,57.23,57.1,57.23,137280.0,56.8068,56.8863,56.7571,56.8863,137280.0
2019-07-15 09:55:00,57.23,57.25,57.19,57.23,66000.0,56.8863,56.9062,56.8466,56.8863,66000.0
2019-07-15 10:00:00,57.21,57.24,57.16,57.18,91200.0,56.8665,56.8963,56.8168,56.8366,91200.0
2019-07-15 10:05:00,57.18,57.21,57.15,57.17,86780.0,56.8366,56.8665,56.8068,56.8267,86780.0
2019-07-15 10:10:00,57.18,57.18,57.16,57.16,64180.0,56.8366,56.8366,56.8168,56.8168,64180.0
2019-07-15 10:15:00,57.18,57.3,57.18,57.3,152040.0,56.8366,56.9559,56.8366,56.9559,152040.0
2019-07-15 10:20:00,57.3,57.31,57.23,57.24,172640.0,56.9559,56.9659,56.8863,56.8963,172640.0
2019-07-15 10:25:00,57.25,57.26,57.18,57.26,103640.0,56.9062,56.9162,56.8366,56.9162,103640.0
2019-07-15 10:30:00,57.27,57.29,57.24,57.27,116300.0,56.9261,56.946,56.8963,56.9261,116300.0
2019-07-15 10:35:00,57.26,57.38,57.25,57.35,170340.0,56.9162,57.0354,56.9062,57.0056,170340.0
2019-07-15 10:40:00,57.35,57.39,57.33,57.36,140220.0,57.0056,57.0454,56.9857,57.0156,140220.0
2019-07-15 10:45:00,57.35,57.37,57.27,57.27,194740.0,57.0056,57.0255,56.9261,56.9261,194740.0
2019-07-15 10:50:00,57.3,57.37,57.26,57.36,86580.0,56.9559,57.0255,56.9162,57.0156,86580.0
2019-07-15 10:55:00,57.38,57.42,57.36,57.36,50000.0,57.0354,57.0752,57.0156,57.0156,50000.0
2019-07-15 11:00:00,57.36,57.38,57.33,57.36,25000.0,57.0156,57.0354,56.9857,57.0156,25000.0
2019-07-15 11:05:00,57.36,57.37,57.35,57.37,34560.0,57.0156,57.0255,57.0056,57.0255,34560.0
2019-07-15 11:10:00,57.37,57.4,57.36,57.4,57760.0,57.0255,57.0553,57.0156,57.0553,57760.0
2019-07-15 11:15:00,57.4,57.46,57.4,57.44,148400.0,57.0553,57.115,57.0553,57.0951,148400.0
2019-07-15 11:20:00,57.45,57.48,57.44,57.47,51000.0,57.105,57.1348,57.0951,57.1249,51000.0
2019-07-15 11:25:00,57.45,57.49,57.45,57.46,44940.0,57.105,57.1448,57.105,57.115,44940.0
2019-07-15 11:30:00,57.45,57.46,57.43,57.45,78840.0,57.105,57.115,57.0851,57.105,78840.0
2019-07-15 11:35:00,57.44,57.48,57.44,57.44,18040.0,57.0951,57.1348,57.0951,57.0951,18040.0
2019-07-15 11:40:00,57.46,57.49,57.46,57.48,24000.0,57.115,57.1448,57.115,57.1348,24000.0
2019-07-15 11:45:00,57.46,57.51,57.46,57.48,110880.0,57.115,57.1647,57.115,57.1348,110880.0
2019-07-15 11:50:00,57.47,57.49,57.44,57.45,66000.0,57.1249,57.1448,57.0951,57.105,66000.0
2019-07-15 11:55:00,57.45,57.45,57.37,57.38,67020.0,57.105,57.105,57.0255,57.0354,67020.0
2019-07-15 12:00:00,57.38,57.42,57.38,57.41,55900.0,57.0354,57.0752,57.0354,57.0653,55900.0
2019-07-15 12:05:00,57.41,57.41,57.36,57.39,54000.0,57.0653,57.0653,57.0156,57.0454,54000.0
2019-07-15 12:10:00,57.39,57.41,57.38,57.4,36260.0,57.0454,57.0653,57.0354,57.0553,36260.0
2019-07-15 12:15:00,57.43,57.43,57.4,57.4,167580.0,57.0851,57.0851,57.0553,57.0553,167580.0
2019-07-15 12:20:00,57.4,57.42,57.37,57.37,37160.0,57.0553,57.0752,57.0255,57.0255,37160.0
2019-07-15 12:25:00,57.35,57.38,57.34,57.35,43900.0,57.0056,57.0354,56.9957,57.0056,43900.0
2019-07-15 12:30:00,57.35,57.38,57.34,57.36,69380.0,57.0056,57.0354,56.9957,57.0156,69380.0
2019-07-15 12:35:00,57.37,57.37,57.31,57.31,42020.0,57.0255,57.0255,56.9659,56.9659,42020.0
2019-07-15 12:40:00,57.3,57.36,57.3,57.35,56000.0,56.9559,57.0156,56.9559,57.0056,56000.0
2019-07-15 12:45:00,57.35,57.35,57.33,57.33,18000.0,57.0056,57.0056,56.9857,56.9857,18000.0
2019-07-15 12:50:00,57.33,57.34,57.32,57.33,46100.0,56.9857,56.9957,56.9758,56.9857,46100.0
2019-07-15 12:55:00,57.31,57.31,57.29,57.3,81080.0,56.9659,56.9659,56.946,56.9559,81080.0
2019-07-15 13:00:00,57.33,57.36,57.33,57.35,54000.0,56.9857,57.0156,56.9857,57.0056,54000.0
2019-07-15 13:05:00,57.33,57.33,57.29,57.31,41480.0,56.9857,56.9857,56.946,56.9659,41480.0
2019-07-15 13:10:00,57.31,57.31,57.29,57.3,46000.0,56.9659,56.9659,56.946,56.9559,46000.0
2019-07-15 13:15:00,57.31,57.33,57.24,57.24,155820.0,56.9659,56.9857,56.8963,56.8963,155820.0
2019-07-15 13:20:00,57.23,57.27,57.22,57.24,96060.0,56.8863,56.9261,56.8764,56.8963,96060.0
2019-07-15 13:25:00,57.23,57.29,57.23,57.28,58040.0,56.8863,56.946,56.8863,56.936,58040.0
2019-07-15 13:30:00,57.29,57.3,57.28,57.3,52000.0,56.946,56.9559,56.936,56.9559,52000.0
2019-07-15 13:35:00,57.3,57.34,57.3,57.31,52500.0,56.9559,56.9957,56.9559,56.9659,52500.0
2019-07-15 13:40:00,57.29,57.31,57.27,57.29,35220.0,56.946,56.9659,56.9261,56.946,35220.0
2019-07-15 13:45:00,57.32,57.32,57.29,57.32,19640.0,56.9758,56.9758,56.946,56.9758,19640.0
2019-07-15 13:50:00,57.3,57.32,57.28,57.32,40000.0,56.9559,56.9758,56.936,56.9758,40000.0
2019-07-15 13:55:00,57.32,57.35,57.3,57.33,54920.0,56.9758,57.0056,56.9559,56.9857,54920.0
2019-07-15 14:00:00,57.32,57.4,57.32,57.37,74040.0,56.9758,57.0553,56.9758,57.0255,74040.0
2019-07-15 14:05:00,57.35,57.39,57.35,57.39,38000.0,57.0056,57.0454,57.0056,57.0454,38000.0
2019-07-15 14:10:00,57.39,57.39,57.37,57.39,38000.0,57.0454,57.0454,57.0255,57.0454,38000.0
2019-07-15 14:15:00,57.38,57.39,57.35,57.39,42500.0,57.0354,57.0454,57.0056,57.0454,42500.0
2019-07-15 14:20:00,57.4,57.43,57.37,57.38,52600.0,57.0553,57.0851,57.0255,57.0354,52600.0
2019-07-15 14:25:00,57.39,57.4,57.35,57.38,76720.0,57.0454,57.0553,57.0056,57.0354,76720.0
2019-07-15 14:30:00,57.37,57.4,57.37,57.37,35900.0,57.0255,57.0553,57.0255,57.0255,35900.0
2019-07-15 14:35:00,57.38,57.4,57.37,57.38,42000.0,57.0354,57.0553,57.0255,57.0354,42000.0
2019-07-15 14:40:00,57.38,57.38,57.36,57.36,44000.0,57.0354,57.0354,57.0156,57.0156,44000.0
2019-07-15 14:45:00,57.38,57.38,57.36,57.37,82200.0,57.0354,57.0354,57.0156,57.0255,82200.0
2019-07-15 14:50:00,57.39,57.39,57.36,57.39,35480.0,57.0454,57.0454,57.0156,57.0454,35480.0
2019-07-15 14:55:00,57.39,57.4,57.38,57.39,12000.0,57.0454,57.0553,57.0354,57.0454,12000.0
2019-07-15 15:00:00,57.4,57.44,57.4,57.42,81060.0,57.0553,57.0951,57.0553,57.0752,81060.0
2019-07-15 15:05:00,57.44,57.45,57.41,57.42,72000.0,57.0951,57.105,57.0653,57.0752,72000.0
2019-07-15 15:10:00,57.42,57.43,57.36,57.36,64500.0,57.0752,57.0851,57.0156,57.0156,64500.0
2019-07-15 15:15:00,57.37,57.39,57.35,57.35,45840.0,57.0255,57.0454,57.0056,57.0056,45840.0
2019-07-15 15:20:00,57.36,57.42,57.36,57.41,46780.0,57.0156,57.0752,57.0156,57.0653,46780.0
2019-07-15 15:25:00,57.41,57.43,57.4,57.43,66000.0,57.0653,57.0851,57.0553,57.0851,66000.0
2019-07-15 15:30:00,57.42,57.47,57.42,57.47,101860.0,57.0752,57.1249,57.0752,57.1249,101860.0
2019-07-15 15:35:00,57.46,57.47,57.44,57.44,109780.0,57.115,57.1249,57.0951,57.0951,109780.0
2019-07-15 15:40:00,57.43,57.5,57.43,57.49,172700.0,57.0851,57.1547,57.0851,57.1448,172700.0
2019-07-15 15:45:00,57.49,57.5,57.46,57.5,129180.0,57.1448,57.1547,57.115,57.1547,129180.0
2019-07-15 15:50:00,57.49,57.52,57.49,57.51,303720.0,57.1448,57.1746,57.1448,57.1647,303720.0
2019-07-15 15:55:00,57.51,57.53,57.43,57.53,610800.0,57.1647,57.1845,57.0851,57.1845,610800.0
2019-07-16 09:30:00,57.34,57.54,57.34,57.43,1046100.0,56.9957,57.1945,56.9957,57.0851,1046100.0
2019-07-16 09:35:00,57.45,57.67,57.43,57.65,427400.0,57.105,57.3237,57.0851,57.3038,427400.0
2019-07-16 09:40:00,57.67,57.77,57.65,57.72,247260.0,57.3237,57.4231,57.3038,57.3734,247260.0
2019-07-16 09:45:00,57.72,57.73,57.65,57.68,215200.0,57.3734,57.3833,57.3038,57.3336,215200.0
2019-07-16 09:50:00,57.68,57.71,57.64,57.69,227880.0,57.3336,57.3635,57.2939,57.3436,227880.0
2019-07-16 09:55:00,57.69,57.75,57.66,57.7,194680.0,57.3436,57.4032,57.3138,57.3535,194680.0
2019-07-16 10:00:00,57.69,57.69,57.56,57.58,155460.0,57.3436,57.3436,57.2144,57.2342,155460.0
2019-07-16 10:05:00,57.59,57.59,57.55,57.57,154480.0,57.2442,57.2442,57.2044,57.2243,154480.0
2019-07-16 10:10:00,57.57,57.6,57.55,57.58,100800.0,57.2243,57.2541,57.2044,57.2342,100800.0
2019-07-16 10:15:00,57.56,57.61,57.49,57.53,144780.0,57.2144,57.2641,57.1448,57.1845,144780.0
2019-07-16 10:20:00,57.54,57.59,57.53,57.56,97240.0,57.1945,57.2442,57.1845,57.2144,97240.0
2019-07-16 10:25:00,57.55,57.6,57.55,57.58,171860.0,57.2044,57.2541,57.2044,57.2342,171860.0
2019-07-16 10:30:00,57.57,57.69,57.57,57.67,228900.0,57.2243,57.3436,57.2243,57.3237,228900.0
2019-07-16 10:35:00,57.68,57.73,57.63,57.72,114040.0,57.3336,57.3833,57.2839,57.3734,114040.0
2019-07-16 10:40:00,57.72,57.84,57.72,57.82,315280.0,57.3734,57.4927,57.3734,57.4728,315280.0
2019-07-16 10:45:00,57.81,57.93,57.81,57.85,408980.0,57.4629,57.5821,57.4629,57.5026,408980.0
2019-07-16 10:50:00,57.85,57.85,57.76,57.81,246740.0,57.5026,57.5026,57.4132,57.4629,246740.0
2019-07-16 10:55:00,57.81,57.89,57.81,57.88,241580.0,57.4629,57.5424,57.4629,57.5324,241580.0
2019-07-16 11:00:00,57.89,57.89,57.77,57.78,141160.0,57.5424,57.5424,57.4231,57.433,141160.0
2019-07-16 11:05:00,57.78,57.93,57.77,57.92,115740.0,57.433,57.5821,57.4231,57.5722,115740.0
2019-07-16 11:10:00,57.92,57.92,57.85,57.87,96700.0,57.5722,57.5722,57.5026,57.5225,96700.0
2019-07-16 11:15:00,57.86,57.9,57.81,57.82,209740.0,57.5126,57.5523,57.4629,57.4728,209740.0
2019-07-16 11:20:00,57.81,57.84,57.77,57.79,127240.0,57.4629,57.4927,57.4231,57.443,127240.0
2019-07-16 11:25:00,57.78,57.82,57.75,57.82,236000.0,57.433,57.4728,57.4032,57.4728,236000.0
2019-07-16 11:30:00,57.82,57.9,57.81,57.89,168660.0,57.4728,57.5523,57.4629,57.5424,168660.0
2019-07-16 11:35:00,57.89,57.89,57.85,57.86,76000.0,57.5424,57.5424,57.5026,57.5126,76000.0
2019-07-16 11:40:00,57.86,57.86,57.81,57.82,54000.0,57.5126,57.5126,57.4629,57.4728,54000.0
2019-07-16 11:45:00,57.84,57.87,57.81,57.81,36000.0,57.4927,57.5225,57.4629,57.4629,36000.0
2019-07-16 11:50:00,57.81,57.83,57.78,57.79,48800.0,57.4629,57.4827,57.433,57.443,48800.0
2019-07-16 11:55:00,57.76,57.82,57.76,57.78,76400.0,57.4132,57.4728,57.4132,57.433,76400.0
2019-07-16 12:00:00,57.78,57.82,57.74,57.81,72000.0,57.433,57.4728,57.3933,57.4629,72000.0
2019-07-16 12:05:00,57.8,57.8,57.63,57.63,126500.0,57.4529,57.4529,57.2839,57.2839,126500.0
2019-07-16 12:10:00,57.61,57.61,57.53,57.56,141600.0,57.2641,57.2641,57.1845,57.2144,141600.0
2019-07-16 12:15:00,57.57,57.58,57.44,57.44,168240.0,57.2243,57.2342,57.0951,57.0951,168240.0
2019-07-16 12:20:00,57.45,57.55,57.45,57.54,84000.0,57.105,57.2044,57.105,57.1945,84000.0
2019-07-16 12:25:00,57.55,57.61,57.54,57.55,167300.0,57.2044,57.2641,57.1945,57.2044,167300.0
2019-07-16 12:30:00,57.55,57.63,57.53,57.6,42600.0,57.2044,57.2839,57.1845,57.2541,42600.0
2019-07-16 12:35:00,57.61,57.63,57.56,57.57,78800.0,57.2641,57.2839,57.2144,57.2243,78800.0
2019-07-16 12:40:00,57.57,57.63,57.57,57.59,130400.0,57.2243,57.2839,57.2243,57.2442,130400.0
2019-07-16 12:45:00,57.59,57.67,57.58,57.67,73300.0,57.2442,57.3237,57.2342,57.3237,73300.0
2019-07-16 12:50:00,57.66,57.67,57.61,57.62,66140.0,57.3138,57.3237,57.2641,57.274,66140.0
2019-07-16 12:55:00,57.62,57.63,57.53,57.61,161980.0,57.274,57.2839,57.1845,57.2641,161980.0
2019-07-16 13:00:00,57.62,57.74,57.62,57.7,203380.0,57.274,57.3933,57.274,57.3535,203380.0
2019-07-16 13:05:00,57.69,57.74,57.69,57.74,191000.0,57.3436,57.3933,57.3436,57.3933,191000.0
2019-07-16 13:10:00,57.74,57.76,57.71,57.71,29580.0,57.3933,57.4132,57.3635,57.3635,29580.0
2019-07-16 13:15:00,57.76,57.76,57.7,57.7,59560.0,57.4132,57.4132,57.3535,57.3535,59560.0
2019-07-16 13:20:00,57.71,57.72,57.69,57.71,32100.0,57.3635,57.3734,57.3436,57.3635,32100.0
2019-07-16 13:25:00,57.71,57.71,57.66,57.67,57240.0,57.3635,57.3635,57.3138,57.3237,57240.0
2019-07-16 13:30:00,57.65,57.69,57.64,57.69,32000.0,57.3038,57.3436,57.2939,57.3436,32000.0
2019-07-16 13:35:00,57.68,57.69,57.68,57.68,22000.0,57.3336,57.3436,57.3336,57.3336,22000.0
2019-07-16 13:40:00,57.64,57.67,57.6,57.61,90500.0,57.2939,57.3237,57.2541,57.2641,90500.0
2019-07-16 13:45:00,57.6,57.64,57.6,57.63,136680.0,57.2541,57.2939,57.2541,57.2839,136680.0
2019-07-16 13:50:00,57.64,57.65,57.59,57.62,67680.0,57.2939,57.3038,57.2442,57.274,67680.0
2019-07-16 13:55:00,57.64,57.64,57.6,57.6,38000.0,57.2939,57.2939,57.2541,57.2541,38000.0
2019-07-16 14:00:00,57.59,57.62,57.56,57.61,32800.0,57.2442,57.274,57.2144,57.2641,32800.0
2019-07-16 14:05:00,57.62,57.64,57.6,57.64,76240.0,57.274,57.2939,57.2541,57.2939,76240.0
2019-07-16 14:10:00,57.63,57.65,57.6,57.64,112200.0,57.2839,57.3038,57.2541,57.2939,112200.0
2019-07-16 14:15:00,57.64,57.66,57.58,57.58,78340.0,57.2939,57.3138,57.2342,57.2342,78340.0
2019-07-16 14:20:00,57.58,57.61,57.54,57.61,122160.0,57.2342,57.2641,57.1945,57.2641,122160.0
2019-07-16 14:25:00,57.61,57.62,57.58,57.59,202460.0,57.2641,57.274,57.2342,57.2442,202460.0
2019-07-16 14:30:00,57.61,57.64,57.57,57.57,102640.0,57.2641,57.2939,57.2243,57.2243,102640.0
2019-07-16 14:35:00,57.59,57.64,57.59,57.61,64000.0,57.2442,57.2939,57.2442,57.2641,64000.0
2019-07-16 14:40:00,57.6,57.69,57.6,57.67,83400.0,57.2541,57.3436,57.2541,57.3237,83400.0
2019-07-16 14:45:00,57.67,57.71,57.66,57.69,48000.0,57.3237,57.3635,57.3138,57.3436,48000.0
2019-07-16 14:50:00,57.71,57.74,57.7,57.72,96720.0,57.3635,57.3933,57.3535,57.3734,96720.0
2019-07-16 14:55:00,57.7,57.7,57.66,57.67,71500.0,57.3535,57.3535,57.3138,57.3237,71500.0
2019-07-16 15:00:00,57.63,57.75,57.63,57.73,116940.0,57.2839,57.4032,57.2839,57.3833,116940.0
2019-07-16 15:05:00,57.75,57.77,57.73,57.75,66260.0,57.4032,57.4231,57.3833,57.4032,66260.0
2019-07-16 15:10:00,57.75,57.79,57.75,57.78,101400.0,57.4032,57.443,57.4032,57.433,101400.0
2019-07-16 15:15:00,57.77,57.79,57.72,57.73,112240.0,57.4231,57.443,57.3734,57.3833,112240.0
2019-07-16 15:20:00,57.72,57.77,57.7,57.76,99800.0,57.3734,57.4231,57.3535,57.4132,99800.0
2019-07-16 15:25:00,57.74,57.78,57.73,57.74,44000.0,57.3933,57.433,57.3833,57.3933,44000.0
2019-07-16 15:30:00,57.76,57.76,57.71,57.72,101600.0,57.4132,57.4132,57.3635,57.3734,101600.0
2019-07-16 15:35:00,57.72,57.72,57.67,57.7,92000.0,57.3734,57.3734,57.3237,57.3535,92000.0
2019-07-16 15:40:00,57.7,57.78,57.7,57.78,198000.0,57.3535,57.433,57.3535,57.433,198000.0
2019-07-16 15:45:00,57.76,57.77,57.72,57.75,170220.0,57.4132,57.4231,57.3734,57.4032,170220.0
2019-07-16 15:50:00,57.77,57.79,57.63,57.67,382000.0,57.4231,57.443,57.2839,57.3237,382000.0
2019-07-16 15:55:00,57.7,57.76,57.65,57.67,719160.0,57.3535,57.4132,57.3038,57.3237,719160.0
2019-07-17 09:30:00,57.55,57.78,57.53,57.76,685460.0,57.2044,57.433,57.1845,57.4132,685460.0
2019-07-17 09:35:00,57.77,57.8,57.55,57.8,362380.0,57.4231,57.4529,57.2044,57.4529,362380.0
2019-07-17 09:40:00,57.81,57.86,57.74,57.78,261580.0,57.4629,57.5126,57.3933,57.433,261580.0
2019-07-17 09:45:00,57.78,57.89,57.76,57.87,146500.0,57.433,57.5424,57.4132,57.5225,146500.0
2019-07-17 09:50:00,57.88,57.92,57.84,57.84,226200.0,57.5324,57.5722,57.4927,57.4927,226200.0
2019-07-17 09:55:00,57.84,57.86,57.77,57.77,84000.0,57.4927,57.5126,57.4231,57.4231,84000.0
2019-07-17 10:00:00,57.77,57.79,57.71,57.71,109740.0,57.4231,57.443,57.3635,57.3635,109740.0
2019-07-17 10:05:00,57.7,57.77,57.61,57.63,95120.0,57.3535,57.4231,57.2641,57.2839,95120.0
2019-07-17 10:10:00,57.64,57.65,57.58,57.58,86280.0,57.2939,57.3038,57.2342,57.2342,86280.0
2019-07-17 10:15:00,57.57,57.61,57.55,57.57,252240.0,57.2243,57.2641,57.2044,57.2243,252240.0
2019-07-17 10:20:00,57.56,57.61,57.55,57.57,66200.0,57.2144,57.2641,57.2044,57.2243,66200.0
2019-07-17 10:25:00,57.59,57.64,57.57,57.59,97680.0,57.2442,57.2939,57.2243,57.2442,97680.0
2019-07-17 10:30:00,57.59,57.62,57.55,57.58,80960.0,57.2442,57.274,57.2044,57.2342,80960.0
2019-07-17 10:35:00,57.59,57.63,57.58,57.61,73440.0,57.2442,57.2839,57.2342,57.2641,73440.0
2019-07-17 10:40:00,57.58,57.59,57.47,57.48,112380.0,57.2342,57.2442,57.1249,57.1348,112380.0
2019-07-17 10:45:00,57.46,57.49,57.45,57.47,102400.0,57.115,57.1448,57.105,57.1249,102400.0
2019-07-17 10:50:00,57.45,57.51,57.44,57.49,190220.0,57.105,57.1647,57.0951,57.1448,190220.0
2019-07-17 10:55:00,57.48,57.62,57.48,57.6,120500.0,57.1348,57.274,57.1348,57.2541,120500.0
2019-07-17 11:00:00,57.62,57.64,57.6,57.63,64200.0,57.274,57.2939,57.2541,57.2839,64200.0
2019-07-17 11:05:00,57.62,57.64,57.58,57.58,58000.0,57.274,57.2939,57.2342,57.2342,58000.0
2019-07-17 11:10:00,57.57,57.61,57.55,57.6,56800.0,57.2243,57.2641,57.2044,57.2541,56800.0
2019-07-17 11:15:00,57.6,57.6,57.57,57.57,28000.0,57.2541,57.2541,57.2243,57.2243,28000.0
2019-07-17 11:20:00,57.54,57.56,57.5,57.54,89400.0,57.1945,57.2144,57.1547,57.1945,89400.0
2019-07-17 11:25:00,57.52,57.54,57.46,57.47,86820.0,57.1746,57.1945,57.115,57.1249,86820.0
2019-07-17 11:30:00,57.49,57.52,57.46,57.46,115640.0,57.1448,57.1746,57.115,57.115,115640.0
2019-07-17 11:35:00,57.46,57.51,57.45,57.49,60000.0,57.115,57.1647,57.105,57.1448,60000.0
2019-07-17 11:40:00,57.5,57.52,57.46,57.52,53820.0,57.1547,57.1746,57.115,57.1746,53820.0
2019-07-17 11:45:00,57.52,57.59,57.52,57.57,76000.0,57.1746,57.2442,57.1746,57.2243,76000.0
2019-07-17 11:50:00,57.59,57.59,57.53,57.58,48000.0,57.2442,57.2442,57.1845,57.2342,48000.0
2019-07-17 11:55:00,57.56,57.57,57.51,57.51,38000.0,57.2144,57.2243,57.1647,57.1647,38000.0
2019-07-17 12:00:00,57.5,57.51,57.46,57.48,104080.0,57.1547,57.1647,57.115,57.1348,104080.0
2019-07-17 12:05:00,57.48,57.5,57.45,57.45,120000.0,57.1348,57.1547,57.105,57.105,120000.0
2019-07-17 12:10:00,57.45,57.47,57.41,57.41,80260.0,57.105,57.1249,57.0653,57.0653,80260.0
2019-07-17 12:15:00,57.41,57.44,57.4,57.44,125280.0,57.0653,57.0951,57.0553,57.0951,125280.0
2019-07-17 12:20:00,57.44,57.44,57.4,57.41,70000.0,57.0951,57.0951,57.0553,57.0653,70000.0
2019-07-17 12:25:00,57.41,57.44,57.4,57.42,61980.0,57.0653,57.0951,57.0553,57.0752,61980.0
2019-07-17 12:30:00,57.42,57.48,57.42,57.48,66440.0,57.0752,57.1348,57.0752,57.1348,66440.0
2019-07-17 12:35:00,57.49,57.54,57.49,57.54,50400.0,57.1448,57.1945,57.1448,57.1945,50400.0
2019-07-17 12:40:00,57.53,57.59,57.53,57.54,66780.0,57.1845,57.2442,57.1845,57.1945,66780.0
2019-07-17 12:45:00,57.55,57.55,57.52,57.52,14100.0,57.2044,57.2044,57.1746,57.1746,14100.0
2019-07-17 12:50:00,57.5,57.54,57.5,57.54,25320.0,57.1547,57.1945,57.1547,57.1945,25320.0
2019-07-17 12:55:00,57.55,57.56,57.54,57.55,21380.0,57.2044,57.2144,57.1945,57.2044,21380.0
2019-07-17 13:00:00,57.54,57.54,57.49,57.49,104020.0,57.1945,57.1945,57.1448,57.1448,104020.0
2019-07-17 13:05:00,57.48,57.48,57.44,57.47,230640.0,57.1348,57.1348,57.0951,57.1249,230640.0
2019-07-17 13:10:00,57.48,57.51,57.48,57.49,22000.0,57.1348,57.1647,57.1348,57.1448,22000.0
2019-07-17 13:15:00,57.5,57.51,57.49,57.49,23000.0,57.1547,57.1647,57.1448,57.1448,23000.0
2019-07-17 13:20:00,57.51,57.51,57.46,57.47,24920.0,57.1647,57.1647,57.115,57.1249,24920.0
2019-07-17 13:25:00,57.47,57.5,57.46,57.5,26000.0,57.1249,57.1547,57.115,57.1547,26000.0
2019-07-17 13:30:00,57.51,57.53,57.5,57.52,48480.0,57.1647,57.1845,57.1547,57.1746,48480.0
2019-07-17 13:35:00,57.5,57.51,57.49,57.5,18160.0,57.1547,57.1647,57.1448,57.1547,18160.0
2019-07-17 13:40:00,57.5,57.54,57.5,57.52,28000.0,57.1547,57.1945,57.1547,57.1746,28000.0
2019-07-17 13:45:00,57.52,57.53,57.51,57.52,32200.0,57.1746,57.1845,57.1647,57.1746,32200.0
2019-07-17 13:50:00,57.52,57.52,57.48,57.48,52180.0,57.1746,57.1746,57.1348,57.1348,52180.0
2019-07-17 13:55:00,57.46,57.51,57.46,57.5,26500.0,57.115,57.1647,57.115,57.1547,26500.0
2019-07-17 14:00:00,57.49,57.49,57.44,57.46,65020.0,57.1448,57.1448,57.0951,57.115,65020.0
2019-07-17 14:05:00,57.45,57.5,57.45,57.45,48520.0,57.105,57.1547,57.105,57.105,48520.0
2019-07-17 14:10:00,57.45,57.45,57.4,57.4,140320.0,57.105,57.105,57.0553,57.0553,140320.0
2019-07-17 14:15:00,57.4,57.47,57.4,57.44,123800.0,57.0553,57.1249,57.0553,57.0951,123800.0
2019-07-17 14:20:00,57.45,57.46,57.43,57.45,187760.0,57.105,57.115,57.0851,57.105,187760.0
2019-07-17 14:25:00,57.45,57.48,57.45,57.46,104540.0,57.105,57.1348,57.105,57.115,104540.0
2019-07-17 14:30:00,57.46,57.48,57.46,57.46,34000.0,57.115,57.1348,57.115,57.115,34000.0
2019-07-17 14:35:00,57.46,57.48,57.46,57.46,43900.0,57.115,57.1348,57.115,57.115,43900.0
2019-07-17 14:40:00,57.46,57.5,57.45,57.45,69300.0,57.115,57.1547,57.105,57.105,69300.0
2019-07-17 14:45:00,57.44,57.45,57.42,57.43,34300.0,57.0951,57.105,57.0752,57.0851,34300.0
2019-07-17 14:50:00,57.43,57.46,57.43,57.44,34000.0,57.0851,57.115,57.0851,57.0951,34000.0
2019-07-17 14:55:00,57.42,57.43,57.41,57.43,26000.0,57.0752,57.0851,57.0653,57.0851,26000.0
2019-07-17 15:00:00,57.43,57.44,57.36,57.38,111380.0,57.0851,57.0951,57.0156,57.0354,111380.0
2019-07-17 15:05:00,57.36,57.37,57.34,57.37,66320.0,57.0156,57.0255,56.9957,57.0255,66320.0
2019-07-17 15:10:00,57.37,57.4,57.37,57.4,38000.0,57.0255,57.0553,57.0255,57.0553,38000.0
2019-07-17 15:15:00,57.39,57.45,57.39,57.45,115680.0,57.0454,57.105,57.0454,57.105,115680.0
2019-07-17 15:20:00,57.45,57.47,57.44,57.44,89260.0,57.105,57.1249,57.0951,57.0951,89260.0
2019-07-17 15:25:00,57.43,57.43,57.38,57.38,134540.0,57.0851,57.0851,57.0354,57.0354,134540.0
2019-07-17 15:30:00,57.38,57.43,57.37,57.42,147220.0,57.0354,57.0851,57.0255,57.0752,147220.0
2019-07-17 15:35:00,57.42,57.47,57.38,57.46,132000.0,57.0752,57.1249,57.0354,57.115,132000.0
2019-07-17 15:40:00,57.46,57.46,57.41,57.43,143820.0,57.115,57.115,57.0653,57.0851,143820.0
2019-07-17 15:45:00,57.41,57.5,57.41,57.49,155540.0,57.0653,57.1547,57.0653,57.1448,155540.0
2019-07-17 15:50:00,57.49,57.52,57.44,57.48,222820.0,57.1448,57.1746,57.0951,57.1348,222820.0
2019-07-17 15:55:00,57.46,57.46,57.33,57.33,553300.0,57.115,57.115,56.9857,56.9857,553300.0
2019-07-18 09:30:00,57.11,57.24,56.91,57.24,1330380.0,56.7671,56.8963,56.5683,56.8963,1330380.0
2019-07-18 09:35:00,57.24,57.33,57.23,57.25,388760.0,56.8963,56.9857,56.8863,56.9062,388760.0
2019-07-18 09:40:00,57.23,57.25,57.13,57.17,135700.0,56.8863,56.9062,56.7869,56.8267,135700.0
2019-07-18 09:45:00,57.18,57.19,57.05,57.05,115820.0,56.8366,56.8466,56.7074,56.7074,115820.0
2019-07-18 09:50:00,57.07,57.11,56.98,57.1,221680.0,56.7273,56.7671,56.6379,56.7571,221680.0
2019-07-18 09:55:00,57.08,57.2,57.05,57.18,116080.0,56.7373,56.8565,56.7074,56.8366,116080.0
2019-07-18 10:00:00,57.19,57.2,57.06,57.12,291200.0,56.8466,56.8565,56.7174,56.777,291200.0
2019-07-18 10:05:00,57.11,57.22,57.1,57.18,113420.0,56.7671,56.8764,56.7571,56.8366,113420.0
2019-07-18 10:10:00,57.21,57.21,57.18,57.18,48820.0,56.8665,56.8665,56.8366,56.8366,48820.0
2019-07-18 10:15:00,57.22,57.22,57.18,57.19,81340.0,56.8764,56.8764,56.8366,56.8466,81340.0
2019-07-18 10:20:00,57.2,57.28,57.17,57.27,87520.0,56.8565,56.936,56.8267,56.9261,87520.0
2019-07-18 10:25:00,57.25,57.3,57.22,57.24,66000.0,56.9062,56.9559,56.8764,56.8963,66000.0
2019-07-18 10:30:00,57.27,57.29,57.19,57.19,73960.0,56.9261,56.946,56.8466,56.8466,73960.0
2019-07-18 10:35:00,57.19,57.2,57.12,57.17,54000.0,56.8466,56.8565,56.777,56.8267,54000.0
2019-07-18 10:40:00,57.2,57.22,57.14,57.14,26000.0,56.8565,56.8764,56.7969,56.7969,26000.0
2019-07-18 10:45:00,57.17,57.2,57.1,57.1,75160.0,56.8267,56.8565,56.7571,56.7571,75160.0
2019-07-18 10:50:00,57.1,57.12,57.01,57.04,103740.0,56.7571,56.777,56.6677,56.6975,103740.0
2019-07-18 10:55:00,57.02,57.07,57.0,57.07,118640.0,56.6776,56.7273,56.6577,56.7273,118640.0
2019-07-18 11:00:00,57.08,57.12,57.07,57.1,180020.0,56.7373,56.777,56.7273,56.7571,180020.0
2019-07-18 11:05:00,57.11,57.12,57.03,57.04,148300.0,56.7671,56.777,56.6876,56.6975,148300.0
2019-07-18 11:10:00,57.06,57.07,56.99,57.01,59360.0,56.7174,56.7273,56.6478,56.6677,59360.0
2019-07-18 11:15:00,57.01,57.03,56.98,56.99,82560.0,56.6677,56.6876,56.6379,56.6478,82560.0
2019-07-18 11:20:00,57.02,57.02,56.89,56.9,167160.0,56.6776,56.6776,56.5484,56.5583,167160.0
2019-07-18 11:25:00,56.92,57.03,56.92,56.93,90480.0,56.5782,56.6876,56.5782,56.5882,90480.0
2019-07-18 11:30:00,56.96,56.97,56.91,56.97,85700.0,56.618,56.6279,56.5683,56.6279,85700.0
2019-07-18 11:35:00,56.95,56.95,56.89,56.93,72500.0,56.608,56.608,56.5484,56.5882,72500.0
2019-07-18 11:40:00,56.92,56.92,56.84,56.85,130220.0,56.5782,56.5782,56.4987,56.5086,130220.0
2019-07-18 11:45:00,56.84,56.85,56.71,56.73,144420.0,56.4987,56.5086,56.3695,56.3894,144420.0
2019-07-18 11:50:00,56.71,56.75,56.67,56.72,142000.0,56.3695,56.4092,56.3297,56.3794,142000.0
2019-07-18 11:55:00,56.74,56.74,56.65,56.65,122460.0,56.3993,56.3993,56.3098,56.3098,122460.0
2019-07-18 12:00:00,56.65,56.75,56.65,56.72,178500.0,56.3098,56.4092,56.3098,56.3794,178500.0
2019-07-18 12:05:00,56.72,56.79,56.69,56.78,146800.0,56.3794,56.449,56.3496,56.4391,146800.0
2019-07-18 12:10:00,56.78,56.82,56.74,56.74,72000.0,56.4391,56.4788,56.3993,56.3993,72000.0
2019-07-18 12:15:00,56.75,56.77,56.71,56.73,55900.0,56.4092,56.4291,56.3695,56.3894,55900.0
2019-07-18 12:20:00,56.77,56.77,56.69,56.73,97760.0,56.4291,56.4291,56.3496,56.3894,97760.0
2019-07-18 12:25:00,56.73,56.75,56.72,56.72,70100.0,56.3894,56.4092,56.3794,56.3794,70100.0
2019-07-18 12:30:00,56.73,56.74,56.68,56.68,62020.0,56.3894,56.3993,56.3397,56.3397,62020.0
2019-07-18 12:35:00,56.69,56.7,56.69,56.7,31380.0,56.3496,56.3595,56.3496,56.3595,31380.0
2019-07-18 12:40:00,56.7,56.73,56.7,56.72,93580.0,56.3595,56.3894,56.3595,56.3794,93580.0
2019-07-18 12:45:00,56.72,56.76,56.7,56.72,104560.0,56.3794,56.4192,56.3595,56.3794,104560.0
2019-07-18 12:50:00,56.73,56.75,56.73,56.73,73700.0,56.3894,56.4092,56.3894,56.3894,73700.0
2019-07-18 12:55:00,56.72,56.73,56.69,56.72,66900.0,56.3794,56.3894,56.3496,56.3794,66900.0
2019-07-18 13:00:00,56.72,56.75,56.68,56.69,106240.0,56.3794,56.4092,56.3397,56.3496,106240.0
2019-07-18 13:05:00,56.72,56.73,56.69,56.71,74120.0,56.3794,56.3894,56.3496,56.3695,74120.0
2019-07-18 13:10:00,56.71,56.72,56.68,56.7,98640.0,56.3695,56.3794,56.3397,56.3595,98640.0
2019-07-18 13:15:00,56.7,56.71,56.65,56.65,182720.0,56.3595,56.3695,56.3098,56.3098,182720.0
2019-07-18 13:20:00,56.65,56.68,56.64,56.66,219540.0,56.3098,56.3397,56.2999,56.3198,219540.0
2019-07-18 13:25:00,56.66,56.69,56.66,56.67,205040.0,56.3198,56.3496,56.3198,56.3297,205040.0
2019-07-18 13:30:00,56.71,56.8,56.7,56.8,83980.0,56.3695,56.4589,56.3595,56.4589,83980.0
2019-07-18 13:35:00,56.79,56.88,56.79,56.87,98000.0,56.449,56.5385,56.449,56.5285,98000.0
2019-07-18 13:40:00,56.87,56.91,56.86,56.91,131800.0,56.5285,56.5683,56.5186,56.5683,131800.0
2019-07-18 13:45:00,56.9,56.95,56.86,56.87,153660.0,56.5583,56.608,56.5186,56.5285,153660.0
2019-07-18 13:50:00,56.86,56.86,56.81,56.82,63300.0,56.5186,56.5186,56.4689,56.4788,63300.0
2019-07-18 13:55:00,56.82,56.87,56.82,56.86,56600.0,56.4788,56.5285,56.4788,56.5186,56600.0
2019-07-18 14:00:00,56.86,56.89,56.83,56.83,40140.0,56.5186,56.5484,56.4888,56.4888,40140.0
2019-07-18 14:05:00,56.85,56.89,56.85,56.89,86100.0,56.5086,56.5484,56.5086,56.5484,86100.0
2019-07-18 14:10:00,56.89,56.94,56.87,56.88,142000.0,56.5484,56.5981,56.5285,56.5385,142000.0
2019-07-18 14:15:00,56.88,57.0,56.88,56.99,71000.0,56.5385,56.6577,56.5385,56.6478,71000.0
2019-07-18 14:20:00,57.01,57.12,57.01,57.09,115000.0,56.6677,56.777,56.6677,56.7472,115000.0
2019-07-18 14:25:00,57.08,57.13,57.08,57.12,96000.0,56.7373,56.7869,56.7373,56.777,96000.0
2019-07-18 14:30:00,57.11,57.15,57.08,57.15,137420.0,56.7671,56.8068,56.7373,56.8068,137420.0
2019-07-18 14:35:00,57.14,57.22,57.14,57.2,83240.0,56.7969,56.8764,56.7969,56.8565,83240.0
2019-07-18 14:40:00,57.2,57.25,57.18,57.25,58500.0,56.8565,56.9062,56.8366,56.9062,58500.0
2019-07-18 14:45:00,57.24,57.28,57.23,57.24,66200.0,56.8963,56.936,56.8863,56.8963,66200.0
2019-07-18 14:50:00,57.23,57.25,57.22,57.22,42000.0,56.8863,56.9062,56.8764,56.8764,42000.0
2019-07-18 14:55:00,57.21,57.31,57.21,57.31,62300.0,56.8665,56.9659,56.8665,56.9659,62300.0
2019-07-18 15:00:00,57.3,57.38,57.3,57.35,199420.0,56.9559,57.0354,56.9559,57.0056,199420.0
2019-07-18 15:05:00,57.35,57.38,57.34,57.35,64100.0,57.0056,57.0354,56.9957,57.0056,64100.0
2019-07-18 15:10:00,57.34,57.4,57.33,57.39,93300.0,56.9957,57.0553,56.9857,57.0454,93300.0
2019-07-18 15:15:00,57.38,57.38,57.31,57.32,63260.0,57.0354,57.0354,56.9659,56.9758,63260.0
2019-07-18 15:20:00,57.32,57.32,57.24,57.24,81940.0,56.9758,56.9758,56.8963,56.8963,81940.0
2019-07-18 15:25:00,57.25,57.31,57.2,57.3,160460.0,56.9062,56.9659,56.8565,56.9559,160460.0
2019-07-18 15:30:00,57.29,57.31,57.24,57.31,80000.0,56.946,56.9659,56.8963,56.9659,80000.0
2019-07-18 15:35:00,57.34,57.37,57.32,57.33,182540.0,56.9957,57.0255,56.9758,56.9857,182540.0
2019-07-18 15:40:00,57.31,57.33,57.29,57.32,118000.0,56.9659,56.9857,56.946,56.9758,118000.0
2019-07-18 15:45:00,57.3,57.31,57.25,57.27,182880.0,56.9559,56.9659,56.9062,56.9261,182880.0
2019-07-18 15:50:00,57.28,57.31,57.26,57.3,276080.0,56.936,56.9659,56.9162,56.9559,276080.0
2019-07-18 15:55:00,57.31,57.41,57.31,57.36,783220.0,56.9659,57.0653,56.9659,57.0156,783220.0
2019-07-19 09:30:00,57.51,57.58,57.37,57.44,1585660.0,57.1647,57.2342,57.0255,57.0951,1585660.0
2019-07-19 09:35:00,57.45,57.56,57.45,57.56,79840.0,57.105,57.2144,57.105,57.2144,79840.0
2019-07-19 09:40:00,57.54,57.57,57.43,57.45,135700.0,57.1945,57.2243,57.0851,57.105,135700.0
2019-07-19 09:45:00,57.45,57.46,57.29,57.33,175680.0,57.105,57.115,56.946,56.9857,175680.0
2019-07-19 09:50:00,57.43,57.45,57.3,57.39,131000.0,57.0851,57.105,56.9559,57.0454,131000.0
2019-07-19 09:55:00,57.38,57.41,57.34,57.38,65000.0,57.0354,57.0653,56.9957,57.0354,65000.0
2019-07-19 10:00:00,57.43,57.46,57.29,57.38,121400.0,57.0851,57.115,56.946,57.0354,121400.0
2019-07-19 10:05:00,57.36,57.36,57.21,57.21,84040.0,57.0156,57.0156,56.8665,56.8665,84040.0
2019-07-19 10:10:00,57.18,57.29,57.18,57.22,79720.0,56.8366,56.946,56.8366,56.8764,79720.0
2019-07-19 10:15:00,57.26,57.34,57.26,57.28,72000.0,56.9162,56.9957,56.9162,56.936,72000.0
2019-07-19 10:20:00,57.29,57.33,57.19,57.31,162900.0,56.946,56.9857,56.8466,56.9659,162900.0
2019-07-19 10:25:00,57.31,57.34,57.2,57.27,164820.0,56.9659,56.9957,56.8565,56.9261,164820.0
2019-07-19 10:30:00,57.25,57.27,57.19,57.23,124780.0,56.9062,56.9261,56.8466,56.8863,124780.0
2019-07-19 10:35:00,57.25,57.28,57.22,57.26,107080.0,56.9062,56.936,56.8764,56.9162,107080.0
2019-07-19 10:40:00,57.23,57.27,57.21,57.26,46000.0,56.8863,56.9261,56.8665,56.9162,46000.0
2019-07-19 10:45:00,57.26,57.28,57.16,57.17,119560.0,56.9162,56.936,56.8168,56.8267,119560.0
2019-07-19 10:50:00,57.15,57.19,57.14,57.14,71220.0,56.8068,56.8466,56.7969,56.7969,71220.0
2019-07-19 10:55:00,57.13,57.27,57.13,57.26,112580.0,56.7869,56.9261,56.7869,56.9162,112580.0
2019-07-19 11:00:00,57.23,57.24,57.17,57.22,108200.0,56.8863,56.8963,56.8267,56.8764,108200.0
2019-07-19 11:05:00,57.22,57.3,57.22,57.29,113820.0,56.8764,56.9559,56.8764,56.946,113820.0
2019-07-19 11:10:00,57.27,57.29,57.25,57.28,64480.0,56.9261,56.946,56.9062,56.936,64480.0
2019-07-19 11:15:00,57.25,57.31,57.25,57.26,68500.0,56.9062,56.9659,56.9062,56.9162,68500.0
2019-07-19 11:20:00,57.26,57.28,57.22,57.24,101940.0,56.9162,56.936,56.8764,56.8963,101940.0
2019-07-19 11:25:00,57.22,57.22,57.1,57.11,112680.0,56.8764,56.8764,56.7571,56.7671,112680.0
2019-07-19 11:30:00,57.13,57.16,57.1,57.12,66000.0,56.7869,56.8168,56.7571,56.777,66000.0
2019-07-19 11:35:00,57.11,57.11,56.98,57.03,124440.0,56.7671,56.7671,56.6379,56.6876,124440.0
2019-07-19 11:40:00,57.02,57.02,56.91,56.96,152700.0,56.6776,56.6776,56.5683,56.618,152700.0
2019-07-19 11:45:00,56.95,56.96,56.86,56.91,87300.0,56.608,56.618,56.5186,56.5683,87300.0
2019-07-19 11:50:00,56.93,56.94,56.87,56.91,111440.0,56.5882,56.5981,56.5285,56.5683,111440.0
2019-07-19 11:55:00,56.9,56.99,56.9,56.96,88000.0,56.5583,56.6478,56.5583,56.618,88000.0
2019-07-19 12:00:00,56.96,57.1,56.96,57.1,144200.0,56.618,56.7571,56.618,56.7571,144200.0
2019-07-19 12:05:00,57.08,57.11,57.06,57.11,101840.0,56.7373,56.7671,56.7174,56.7671,101840.0
2019-07-19 12:10:00,57.13,57.14,57.1,57.14,46620.0,56.7869,56.7969,56.7571,56.7969,46620.0
2019-07-19 12:15:00,57.14,57.15,57.09,57.1,141080.0,56.7969,56.8068,56.7472,56.7571,141080.0
2019-07-19 12:20:00,57.09,57.1,57.06,57.06,85580.0,56.7472,56.7571,56.7174,56.7174,85580.0
2019-07-19 12:25:00,57.07,57.17,57.07,57.16,71180.0,56.7273,56.8267,56.7273,56.8168,71180.0
2019-07-19 12:30:00,57.17,57.17,57.14,57.15,28000.0,56.8267,56.8267,56.7969,56.8068,28000.0
2019-07-19 12:35:00,57.15,57.15,57.12,57.12,53800.0,56.8068,56.8068,56.777,56.777,53800.0
2019-07-19 12:40:00,57.1,57.15,57.08,57.13,105680.0,56.7571,56.8068,56.7373,56.7869,105680.0
2019-07-19 12:45:00,57.11,57.13,57.05,57.13,36000.0,56.7671,56.7869,56.7074,56.7869,36000.0
2019-07-19 12:50:00,57.12,57.14,57.11,57.12,46000.0,56.777,56.7969,56.7671,56.777,46000.0
2019-07-19 12:55:00,57.12,57.13,57.08,57.09,32580.0,56.777,56.7869,56.7373,56.7472,32580.0
2019-07-19 13:00:00,57.07,57.07,57.01,57.01,85120.0,56.7273,56.7273,56.6677,56.6677,85120.0
2019-07-19 13:05:00,57.0,57.03,56.97,56.98,44000.0,56.6577,56.6876,56.6279,56.6379,44000.0
2019-07-19 13:10:00,56.99,57.01,56.97,56.99,31200.0,56.6478,56.6677,56.6279,56.6478,31200.0
2019-07-19 13:15:00,56.99,57.01,56.96,56.97,88960.0,56.6478,56.6677,56.618,56.6279,88960.0
2019-07-19 13:20:00,56.98,57.01,56.95,56.95,44780.0,56.6379,56.6677,56.608,56.608,44780.0
2019-07-19 13:25:00,56.97,56.99,56.96,56.99,20000.0,56.6279,56.6478,56.618,56.6478,20000.0
2019-07-19 13:30:00,56.97,56.99,56.93,56.99,47000.0,56.6279,56.6478,56.5882,56.6478,47000.0
2019-07-19 13:35:00,56.98,56.99,56.96,56.97,38000.0,56.6379,56.6478,56.618,56.6279,38000.0
2019-07-19 13:40:00,56.97,57.0,56.96,57.0,41220.0,56.6279,56.6577,56.618,56.6577,41220.0
2019-07-19 13:45:00,56.98,57.02,56.98,57.01,51340.0,56.6379,56.6776,56.6379,56.6677,51340.0
2019-07-19 13:50:00,57.02,57.08,57.01,57.08,57000.0,56.6776,56.7373,56.6677,56.7373,57000.0
2019-07-19 13:55:00,57.08,57.09,57.01,57.02,73580.0,56.7373,56.7472,56.6677,56.6776,73580.0
2019-07-19 14:00:00,57.03,57.12,57.03,57.09,210000.0,56.6876,56.777,56.6876,56.7472,210000.0
2019-07-19 14:05:00,57.08,57.1,56.98,56.98,112280.0,56.7373,56.7571,56.6379,56.6379,112280.0
2019-07-19 14:10:00,56.96,57.02,56.91,56.96,147960.0,56.618,56.6776,56.5683,56.618,147960.0
2019-07-19 14:15:00,56.97,56.97,56.88,56.89,179340.0,56.6279,56.6279,56.5385,56.5484,179340.0
2019-07-19 14:20:00,56.89,56.96,56.85,56.89,122000.0,56.5484,56.618,56.5086,56.5484,122000.0
2019-07-19 14:25:00,56.88,56.9,56.79,56.82,72460.0,56.5385,56.5583,56.449,56.4788,72460.0
2019-07-19 14:30:00,56.82,56.87,56.78,56.81,84420.0,56.4788,56.5285,56.4391,56.4689,84420.0
2019-07-19 14:35:00,56.8,56.82,56.75,56.81,108160.0,56.4589,56.4788,56.4092,56.4689,108160.0
2019-07-19 14:40:00,56.8,56.84,56.79,56.82,46000.0,56.4589,56.4987,56.449,56.4788,46000.0
2019-07-19 14:45:00,56.8,56.85,56.8,56.84,35920.0,56.4589,56.5086,56.4589,56.4987,35920.0
2019-07-19 14:50:00,56.84,56.88,56.82,56.83,111960.0,56.4987,56.5385,56.4788,56.4888,111960.0
2019-07-19 14:55:00,56.84,56.84,56.8,56.83,101000.0,56.4987,56.4987,56.4589,56.4888,101000.0
2019-07-19 15:00:00,56.8,56.83,56.73,56.75,81060.0,56.4589,56.4888,56.3894,56.4092,81060.0
2019-07-19 15:05:00,56.74,56.82,56.74,56.79,76200.0,56.3993,56.4788,56.3993,56.449,76200.0
2019-07-19 15:10:00,56.81,56.81,56.73,56.74,117740.0,56.4689,56.4689,56.3894,56.3993,117740.0
2019-07-19 15:15:00,56.77,56.78,56.71,56.74,101040.0,56.4291,56.4391,56.3695,56.3993,101040.0
2019-07-19 15:20:00,56.72,56.76,56.65,56.75,175680.0,56.3794,56.4192,56.3098,56.4092,175680.0
2019-07-19 15:25:00,56.75,56.78,56.73,56.78,136560.0,56.4092,56.4391,56.3894,56.4391,136560.0
2019-07-19 15:30:00,56.79,56.82,56.74,56.75,244000.0,56.449,56.4788,56.3993,56.4092,244000.0
2019-07-19 15:35:00,56.74,56.75,56.69,56.71,208440.0,56.3993,56.4092,56.3496,56.3695,208440.0
2019-07-19 15:40:00,56.71,56.79,56.71,56.77,202380.0,56.3695,56.449,56.3695,56.4291,202380.0
2019-07-19 15:45:00,56.77,56.77,56.67,56.67,151960.0,56.4291,56.4291,56.3297,56.3297,151960.0
2019-07-19 15:50:00,56.67,56.71,56.65,56.67,265660.0,56.3297,56.3695,56.3098,56.3297,265660.0
2019-07-19 15:55:00,56.66,56.66,56.56,56.58,999780.0,56.3198,56.3198,56.2204,56.2403,999780.0
2019-07-22 09:30:00,56.79,56.81,56.6,56.6,626420.0,56.449,56.4689,56.2601,56.2601,626420.0
2019-07-22 09:35:00,56.63,56.66,56.53,56.62,488200.0,56.29,56.3198,56.1906,56.28,488200.0
2019-07-22 09:40:00,56.62,56.84,56.62,56.76,463940.0,56.28,56.4987,56.28,56.4192,463940.0
2019-07-22 09:45:00,56.78,56.8,56.72,56.75,217600.0,56.4391,56.4589,56.3794,56.4092,217600.0
2019-07-22 09:50:00,56.76,56.83,56.76,56.82,302060.0,56.4192,56.4888,56.4192,56.4788,302060.0
2019-07-22 09:55:00,56.8,56.86,56.79,56.82,179000.0,56.4589,56.5186,56.449,56.4788,179000.0
2019-07-22 10:00:00,56.84,56.88,56.71,56.71,146000.0,56.4987,56.5385,56.3695,56.3695,146000.0
2019-07-22 10:05:00,56.71,56.71,56.49,56.49,324360.0,56.3695,56.3695,56.1508,56.1508,324360.0
2019-07-22 10:10:00,56.49,56.5,56.32,56.4,358540.0,56.1508,56.1607,55.9818,56.0613,358540.0
2019-07-22 10:15:00,56.4,56.41,56.26,56.33,427360.0,56.0613,56.0713,55.9222,55.9918,427360.0
2019-07-22 10:20:00,56.33,56.34,56.26,56.27,245780.0,55.9918,56.0017,55.9222,55.9321,245780.0
2019-07-22 10:25:00,56.27,56.4,56.26,56.37,263540.0,55.9321,56.0613,55.9222,56.0315,263540.0
2019-07-22 10:30:00,56.38,56.39,56.29,56.3,200580.0,56.0415,56.0514,55.952,55.9619,200580.0
2019-07-22 10:35:00,56.3,56.45,56.3,56.45,221000.0,55.9619,56.111,55.9619,56.111,221000.0
2019-07-22 10:40:00,56.45,56.47,56.38,56.4,242080.0,56.111,56.1309,56.0415,56.0613,242080.0
2019-07-22 10:45:00,56.41,56.53,56.38,56.49,170680.0,56.0713,56.1906,56.0415,56.1508,170680.0
2019-07-22 10:50:00,56.47,56.56,56.47,56.48,128740.0,56.1309,56.2204,56.1309,56.1409,128740.0
2019-07-22 10:55:00,56.49,56.51,56.47,56.47,103940.0,56.1508,56.1707,56.1309,56.1309,103940.0
2019-07-22 11:00:00,56.46,56.51,56.43,56.5,121960.0,56.121,56.1707,56.0912,56.1607,121960.0
2019-07-22 11:05:00,56.48,56.57,56.48,56.49,216100.0,56.1409,56.2303,56.1409,56.1508,216100.0
2019-07-22 11:10:00,56.49,56.51,56.46,56.5,138040.0,56.1508,56.1707,56.121,56.1607,138040.0
2019-07-22 11:15:00,56.49,56.49,56.41,56.44,132280.0,56.1508,56.1508,56.0713,56.1011,132280.0
2019-07-22 11:20:00,56.42,56.52,56.39,56.49,155000.0,56.0812,56.1806,56.0514,56.1508,155000.0
2019-07-22 11:25:00,56.49,56.52,56.47,56.49,115940.0,56.1508,56.1806,56.1309,56.1508,115940.0
2019-07-22 11:30:00,56.51,56.54,56.46,56.5,177480.0,56.1707,56.2005,56.121,56.1607,177480.0
2019-07-22 11:35:00,56.51,56.55,56.51,56.55,107880.0,56.1707,56.2104,56.1707,56.2104,107880.0
2019-07-22 11:40:00,56.56,56.56,56.51,56.54,226500.0,56.2204,56.2204,56.1707,56.2005,226500.0
2019-07-22 11:45:00,56.53,56.55,56.53,56.55,221120.0,56.1906,56.2104,56.1906,56.2104,221120.0
2019-07-22 11:50:00,56.54,56.61,56.53,56.61,162000.0,56.2005,56.2701,56.1906,56.2701,162000.0
2019-07-22 11:55:00,56.61,56.62,56.51,56.52,118000.0,56.2701,56.28,56.1707,56.1806,118000.0
2019-07-22 12:00:00,56.55,56.57,56.46,56.51,128000.0,56.2104,56.2303,56.121,56.1707,128000.0
2019-07-22 12:05:00,56.52,56.54,56.48,56.54,100020.0,56.1806,56.2005,56.1409,56.2005,100020.0
2019-07-22 12:10:00,56.54,56.61,56.54,56.59,102000.0,56.2005,56.2701,56.2005,56.2502,102000.0
2019-07-22 12:15:00,56.59,56.67,56.58,56.64,138000.0,56.2502,56.3297,56.2403,56.2999,138000.0
2019-07-22 12:20:00,56.64,56.66,56.62,56.66,58000.0,56.2999,56.3198,56.28,56.3198,58000.0
2019-07-22 12:25:00,56.67,56.71,56.64,56.66,155960.0,56.3297,56.3695,56.2999,56.3198,155960.0
2019-07-22 12:30:00,56.66,56.66,56.63,56.65,46000.0,56.3198,56.3198,56.29,56.3098,46000.0
2019-07-22 12:35:00,56.66,56.71,56.66,56.7,50000.0,56.3198,56.3695,56.3198,56.3595,50000.0
2019-07-22 12:40:00,56.68,56.73,56.68,56.73,74200.0,56.3397,56.3894,56.3397,56.3894,74200.0
2019-07-22 12:45:00,56.74,56.77,56.73,56.76,62000.0,56.3993,56.4291,56.3894,56.4192,62000.0
2019-07-22 12:50:00,56.78,56.81,56.77,56.81,137160.0,56.4391,56.4689,56.4291,56.4689,137160.0
2019-07-22 12:55:00,56.8,56.82,56.78,56.82,168000.0,56.4589,56.4788,56.4391,56.4788,168000.0
2019-07-22 13:00:00,56.83,56.83,56.76,56.77,70880.0,56.4888,56.4888,56.4192,56.4291,70880.0
2019-07-22 13:05:00,56.76,56.79,56.73,56.75,94520.0,56.4192,56.449,56.3894,56.4092,94520.0
2019-07-22 13:10:00,56.76,56.79,56.74,56.79,146000.0,56.4192,56.449,56.3993,56.449,146000.0
2019-07-22 13:15:00,56.79,56.81,56.78,56.81,86500.0,56.449,56.4689,56.4391,56.4689,86500.0
2019-07-22 13:20:00,56.81,56.84,56.8,56.81,58800.0,56.4689,56.4987,56.4589,56.4689,58800.0
2019-07-22 13:25:00,56.82,56.83,56.79,56.81,78000.0,56.4788,56.4888,56.449,56.4689,78000.0
2019-07-22 13:30:00,56.8,56.82,56.79,56.8,39700.0,56.4589,56.4788,56.449,56.4589,39700.0
2019-07-22 13:35:00,56.81,56.82,56.8,56.82,52500.0,56.4689,56.4788,56.4589,56.4788,52500.0
2019-07-22 13:40:00,56.82,56.84,56.8,56.84,72000.0,56.4788,56.4987,56.4589,56.4987,72000.0
2019-07-22 13:45:00,56.84,56.87,56.84,56.84,70380.0,56.4987,56.5285,56.4987,56.4987,70380.0
2019-07-22 13:50:00,56.85,56.86,56.81,56.83,69600.0,56.5086,56.5186,56.4689,56.4888,69600.0
2019-07-22 13:55:00,56.82,56.83,56.81,56.82,22000.0,56.4788,56.4888,56.4689,56.4788,22000.0
2019-07-22 14:00:00,56.82,56.83,56.79,56.83,74000.0,56.4788,56.4888,56.449,56.4888,74000.0
2019-07-22 14:05:00,56.82,56.85,56.82,56.82,74000.0,56.4788,56.5086,56.4788,56.4788,74000.0
2019-07-22 14:10:00,56.82,56.84,56.77,56.83,138000.0,56.4788,56.4987,56.4291,56.4888,138000.0
2019-07-22 14:15:00,56.82,56.85,56.81,56.85,40000.0,56.4788,56.5086,56.4689,56.5086,40000.0
2019-07-22 14:20:00,56.84,56.85,56.83,56.84,54100.0,56.4987,56.5086,56.4888,56.4987,54100.0
2019-07-22 14:25:00,56.84,56.84,56.82,56.82,60000.0,56.4987,56.4987,56.4788,56.4788,60000.0
2019-07-22 14:30:00,56.81,56.82,56.75,56.8,62000.0,56.4689,56.4788,56.4092,56.4589,62000.0
2019-07-22 14:35:00,56.79,56.79,56.74,56.74,65040.0,56.449,56.449,56.3993,56.3993,65040.0
2019-07-22 14:40:00,56.76,56.76,56.74,56.74,48000.0,56.4192,56.4192,56.3993,56.3993,48000.0
2019-07-22 14:45:00,56.74,56.75,56.73,56.75,84720.0,56.3993,56.4092,56.3894,56.4092,84720.0
2019-07-22 14:50:00,56.75,56.79,56.75,56.78,52540.0,56.4092,56.449,56.4092,56.4391,52540.0
2019-07-22 14:55:00,56.78,56.81,56.77,56.8,50900.0,56.4391,56.4689,56.4291,56.4589,50900.0
2019-07-22 15:00:00,56.8,56.93,56.8,56.91,301420.0,56.4589,56.5882,56.4589,56.5683,301420.0
2019-07-22 15:05:00,56.94,56.94,56.87,56.89,117000.0,56.5981,56.5981,56.5285,56.5484,117000.0
2019-07-22 15:10:00,56.87,56.89,56.86,56.88,107820.0,56.5285,56.5484,56.5186,56.5385,107820.0
2019-07-22 15:15:00,56.88,56.89,56.86,56.86,202040.0,56.5385,56.5484,56.5186,56.5186,202040.0
2019-07-22 15:20:00,56.86,56.86,56.77,56.79,196840.0,56.5186,56.5186,56.4291,56.449,196840.0
2019-07-22 15:25:00,56.79,56.81,56.78,56.79,106500.0,56.449,56.4689,56.4391,56.449,106500.0
2019-07-22 15:30:00,56.78,56.79,56.73,56.75,176000.0,56.4391,56.449,56.3894,56.4092,176000.0
2019-07-22 15:35:00,56.74,56.77,56.71,56.71,192440.0,56.3993,56.4291,56.3695,56.3695,192440.0
2019-07-22 15:40:00,56.72,56.75,56.7,56.75,136380.0,56.3794,56.4092,56.3595,56.4092,136380.0
2019-07-22 15:45:00,56.74,56.82,56.74,56.82,305480.0,56.3993,56.4788,56.3993,56.4788,305480.0
2019-07-22 15:50:00,56.83,56.87,56.8,56.87,354000.0,56.4888,56.5285,56.4589,56.5285,354000.0
2019-07-22 15:55:00,56.88,57.0,56.88,56.96,981900.0,56.5385,56.6577,56.5385,56.618,981900.0
2019-07-23 09:30:00,57.22,57.27,57.16,57.26,474420.0,56.8764,56.9261,56.8168,56.9162,474420.0
2019-07-23 09:35:00,57.26,57.27,57.11,57.13,165500.0,56.9162,56.9261,56.7671,56.7869,165500.0
2019-07-23 09:40:00,57.15,57.32,57.13,57.22,253320.0,56.8068,56.9758,56.7869,56.8764,253320.0
2019-07-23 09:45:00,57.25,57.28,57.19,57.25,165240.0,56.9062,56.936,56.8466,56.9062,165240.0
2019-07-23 09:50:00,57.26,57.28,57.2,57.28,127820.0,56.9162,56.936,56.8565,56.936,127820.0
2019-07-23 09:55:00,57.28,57.28,57.12,57.13,145760.0,56.936,56.936,56.777,56.7869,145760.0
2019-07-23 10:00:00,57.12,57.14,57.05,57.05,121800.0,56.777,56.7969,56.7074,56.7074,121800.0
2019-07-23 10:05:00,57.05,57.07,56.93,56.93,109160.0,56.7074,56.7273,56.5882,56.5882,109160.0
2019-07-23 10:10:00,56.93,56.93,56.84,56.88,63000.0,56.5882,56.5882,56.4987,56.5385,63000.0
2019-07-23 10:15:00,56.88,56.91,56.83,56.83,89300.0,56.5385,56.5683,56.4888,56.4888,89300.0
2019-07-23 10:20:00,56.83,56.84,56.79,56.8,32360.0,56.4888,56.4987,56.449,56.4589,32360.0
2019-07-23 10:25:00,56.8,56.84,56.79,56.84,88260.0,56.4589,56.4987,56.449,56.4987,88260.0
2019-07-23 10:30:00,56.84,56.92,56.81,56.91,130140.0,56.4987,56.5782,56.4689,56.5683,130140.0
2019-07-23 10:35:00,56.92,56.94,56.87,56.88,151100.0,56.5782,56.5981,56.5285,56.5385,151100.0
2019-07-23 10:40:00,56.89,56.9,56.86,56.87,51480.0,56.5484,56.5583,56.5186,56.5285,51480.0
2019-07-23 10:45:00,56.89,56.94,56.89,56.92,48000.0,56.5484,56.5981,56.5484,56.5782,48000.0
2019-07-23 10:50:00,56.93,56.97,56.93,56.97,35180.0,56.5882,56.6279,56.5882,56.6279,35180.0
2019-07-23 10:55:00,56.97,57.05,56.95,57.0,88540.0,56.6279,56.7074,56.608,56.6577,88540.0
2019-07-23 11:00:00,57.01,57.01,56.93,56.94,66940.0,56.6677,56.6677,56.5882,56.5981,66940.0
2019-07-23 11:05:00,56.93,56.94,56.9,56.92,94440.0,56.5882,56.5981,56.5583,56.5782,94440.0
2019-07-23 11:10:00,56.92,56.95,56.92,56.94,58920.0,56.5782,56.608,56.5782,56.5981,58920.0
2019-07-23 11:15:00,56.93,56.95,56.9,56.94,24000.0,56.5882,56.608,56.5583,56.5981,24000.0
2019-07-23 11:20:00,56.93,56.98,56.89,56.98,112980.0,56.5882,56.6379,56.5484,56.6379,112980.0
2019-07-23 11:25:00,56.97,56.98,56.94,56.97,74000.0,56.6279,56.6379,56.5981,56.6279,74000.0
2019-07-23 11:30:00,56.96,56.98,56.92,56.92,49820.0,56.618,56.6379,56.5782,56.5782,49820.0
2019-07-23 11:35:00,56.91,56.91,56.84,56.9,100980.0,56.5683,56.5683,56.4987,56.5583,100980.0
2019-07-23 11:40:00,56.9,56.91,56.87,56.87,121260.0,56.5583,56.5683,56.5285,56.5285,121260.0
2019-07-23 11:45:00,56.87,56.87,56.79,56.8,167740.0,56.5285,56.5285,56.449,56.4589,167740.0
2019-07-23 11:50:00,56.8,56.87,56.78,56.85,291600.0,56.4589,56.5285,56.4391,56.5086,291600.0
2019-07-23 11:55:00,56.84,56.84,56.72,56.72,81400.0,56.4987,56.4987,56.3794,56.3794,81400.0
2019-07-23 12:00:00,56.74,56.75,56.64,56.69,190040.0,56.3993,56.4092,56.2999,56.3496,190040.0
2019-07-23 12:05:00,56.71,56.79,56.69,56.78,84100.0,56.3695,56.449,56.3496,56.4391,84100.0
2019-07-23 12:10:00,56.77,56.8,56.74,56.8,42300.0,56.4291,56.4589,56.3993,56.4589,42300.0
2019-07-23 12:15:00,56.79,56.8,56.76,56.78,75920.0,56.449,56.4589,56.4192,56.4391,75920.0
2019-07-23 12:20:00,56.77,56.82,56.77,56.81,294760.0,56.4291,56.4788,56.4291,56.4689,294760.0
2019-07-23 12:25:00,56.81,56.82,56.76,56.81,198800.0,56.4689,56.4788,56.4192,56.4689,198800.0
2019-07-23 12:30:00,56.8,56.87,56.8,56.86,52000.0,56.4589,56.5285,56.4589,56.5186,52000.0
2019-07-23 12:35:00,56.88,56.89,56.85,56.88,72000.0,56.5385,56.5484,56.5086,56.5385,72000.0
2019-07-23 12:40:00,56.87,56.9,56.85,56.9,43000.0,56.5285,56.5583,56.5086,56.5583,43000.0
2019-07-23 12:45:00,56.89,56.91,56.88,56.91,82200.0,56.5484,56.5683,56.5385,56.5683,82200.0
2019-07-23 12:50:00,56.91,56.94,56.88,56.88,62000.0,56.5683,56.5981,56.5385,56.5385,62000.0
2019-07-23 12:55:00,56.88,56.9,56.85,56.87,54000.0,56.5385,56.5583,56.5086,56.5285,54000.0
2019-07-23 13:00:00,56.91,56.91,56.89,56.91,26000.0,56.5683,56.5683,56.5484,56.5683,26000.0
2019-07-23 13:05:00,56.94,56.96,56.92,56.95,30760.0,56.5981,56.618,56.5782,56.608,30760.0
2019-07-23 13:10:00,56.93,56.94,56.92,56.93,42920.0,56.5882,56.5981,56.5782,56.5882,42920.0
2019-07-23 13:15:00,56.91,56.96,56.91,56.96,34400.0,56.5683,56.618,56.5683,56.618,34400.0
2019-07-23 13:20:00,56.95,56.97,56.94,56.96,54000.0,56.608,56.6279,56.5981,56.618,54000.0
2019-07-23 13:25:00,56.96,56.97,56.93,56.96,57700.0,56.618,56.6279,56.5882,56.618,57700.0
2019-07-23 13:30:00,56.97,56.99,56.96,56.99,63400.0,56.6279,56.6478,56.618,56.6478,63400.0
2019-07-23 13:35:00,56.99,56.99,56.97,56.98,32000.0,56.6478,56.6478,56.6279,56.6379,32000.0
2019-07-23 13:40:00,56.99,57.11,56.98,57.07,263320.0,56.6478,56.7671,56.6379,56.7273,263320.0
2019-07-23 13:45:00,57.07,57.09,57.03,57.07,86980.0,56.7273,56.7472,56.6876,56.7273,86980.0
2019-07-23 13:50:00,57.04,57.08,57.04,57.07,26320.0,56.6975,56.7373,56.6975,56.7273,26320.0
2019-07-23 13:55:00,57.09,57.12,57.09,57.11,120000.0,56.7472,56.777,56.7472,56.7671,120000.0
2019-07-23 14:00:00,57.1,57.1,57.01,57.06,71120.0,56.7571,56.7571,56.6677,56.7174,71120.0
2019-07-23 14:05:00,57.06,57.06,57.03,57.06,50860.0,56.7174,56.7174,56.6876,56.7174,50860.0
2019-07-23 14:10:00,57.04,57.07,57.02,57.06,41000.0,56.6975,56.7273,56.6776,56.7174,41000.0
2019-07-23 14:15:00,57.07,57.07,57.04,57.06,26960.0,56.7273,56.7273,56.6975,56.7174,26960.0
2019-07-23 14:20:00,57.07,57.09,57.07,57.09,16000.0,56.7273,56.7472,56.7273,56.7472,16000.0
2019-07-23 14:25:00,57.08,57.08,57.05,57.07,20000.0,56.7373,56.7373,56.7074,56.7273,20000.0
2019-07-23 14:30:00,57.08,57.1,57.05,57.05,42200.0,56.7373,56.7571,56.7074,56.7074,42200.0
2019-07-23 14:35:00,57.07,57.08,57.06,57.06,12500.0,56.7273,56.7373,56.7174,56.7174,12500.0
2019-07-23 14:40:00,57.06,57.12,57.06,57.1,45060.0,56.7174,56.777,56.7174,56.7571,45060.0
2019-07-23 14:45:00,57.09,57.1,57.08,57.1,15000.0,56.7472,56.7571,56.7373,56.7571,15000.0
2019-07-23 14:50:00,57.09,57.1,57.07,57.08,86980.0,56.7472,56.7571,56.7273,56.7373,86980.0
2019-07-23 14:55:00,57.06,57.1,57.06,57.09,72000.0,56.7174,56.7571,56.7174,56.7472,72000.0
2019-07-23 15:00:00,57.1,57.11,57.05,57.05,105960.0,56.7571,56.7671,56.7074,56.7074,105960.0
2019-07-23 15:05:00,57.06,57.09,57.06,57.08,56740.0,56.7174,56.7472,56.7174,56.7373,56740.0
2019-07-23 15:10:00,57.08,57.09,57.07,57.08,60220.0,56.7373,56.7472,56.7273,56.7373,60220.0
2019-07-23 15:15:00,57.1,57.11,57.07,57.1,99280.0,56.7571,56.7671,56.7273,56.7571,99280.0
2019-07-23 15:20:00,57.11,57.18,57.11,57.18,111860.0,56.7671,56.8366,56.7671,56.8366,111860.0
2019-07-23 15:25:00,57.19,57.22,57.18,57.21,140000.0,56.8466,56.8764,56.8366,56.8665,140000.0
2019-07-23 15:30:00,57.24,57.28,57.23,57.28,266640.0,56.8963,56.936,56.8863,56.936,266640.0
2019-07-23 15:35:00,57.29,57.32,57.27,57.32,135400.0,56.946,56.9758,56.9261,56.9758,135400.0
2019-07-23 15:40:00,57.31,57.35,57.31,57.34,164180.0,56.9659,57.0056,56.9659,56.9957,164180.0
2019-07-23 15:45:00,57.35,57.37,57.31,57.33,281020.0,57.0056,57.0255,56.9659,56.9857,281020.0
2019-07-23 15:50:00,57.33,57.39,57.31,57.37,428300.0,56.9857,57.0454,56.9659,57.0255,428300.0
2019-07-23 15:55:00,57.37,57.44,57.33,57.41,1274140.0,57.0255,57.0951,56.9857,57.0653,1274140.0
2019-07-24 09:30:00,56.73,56.82,56.43,56.59,1342800.0,56.3894,56.4788,56.0912,56.2502,1342800.0
2019-07-24 09:35:00,56.58,56.86,56.58,56.75,465820.0,56.2403,56.5186,56.2403,56.4092,465820.0
2019-07-24 09:40:00,56.76,57.0,56.76,56.93,407560.0,56.4192,56.6577,56.4192,56.5882,407560.0
2019-07-24 09:45:00,56.95,56.97,56.85,56.85,219880.0,56.608,56.6279,56.5086,56.5086,219880.0
2019-07-24 09:50:00,56.86,56.93,56.82,56.85,107320.0,56.5186,56.5882,56.4788,56.5086,107320.0
2019-07-24 09:55:00,56.85,56.92,56.83,56.84,101140.0,56.5086,56.5782,56.4888,56.4987,101140.0
2019-07-24 10:00:00,56.86,56.86,56.75,56.78,79980.0,56.5186,56.5186,56.4092,56.4391,79980.0
2019-07-24 10:05:00,56.78,56.88,56.78,56.83,132560.0,56.4391,56.5385,56.4391,56.4888,132560.0
2019-07-24 10:10:00,56.85,56.88,56.84,56.88,38300.0,56.5086,56.5385,56.4987,56.5385,38300.0
2019-07-24 10:15:00,56.9,56.96,56.87,56.9,136960.0,56.5583,56.618,56.5285,56.5583,136960.0
2019-07-24 10:20:00,56.89,56.95,56.87,56.91,113240.0,56.5484,56.608,56.5285,56.5683,113240.0
2019-07-24 10:25:00,56.9,57.03,56.89,57.0,163200.0,56.5583,56.6876,56.5484,56.6577,163200.0
2019-07-24 10:30:00,57.0,57.12,57.0,57.08,575180.0,56.6577,56.777,56.6577,56.7373,575180.0
2019-07-24 10:35:00,57.1,57.27,57.1,57.27,303120.0,56.7571,56.9261,56.7571,56.9261,303120.0
2019-07-24 10:40:00,57.27,57.27,57.19,57.26,195180.0,56.9261,56.9261,56.8466,56.9162,195180.0
2019-07-24 10:45:00,57.25,57.26,57.18,57.21,105600.0,56.9062,56.9162,56.8366,56.8665,105600.0
2019-07-24 10:50:00,57.21,57.21,57.12,57.14,78380.0,56.8665,56.8665,56.777,56.7969,78380.0
2019-07-24 10:55:00,57.13,57.16,57.1,57.16,133880.0,56.7869,56.8168,56.7571,56.8168,133880.0
2019-07-24 11:00:00,57.15,57.19,56.88,57.02,408020.0,56.8068,56.8466,56.5385,56.6776,408020.0
2019-07-24 11:05:00,57.03,57.04,56.98,57.02,158180.0,56.6876,56.6975,56.6379,56.6776,158180.0
2019-07-24 11:10:00,57.02,57.14,57.02,57.09,83280.0,56.6776,56.7969,56.6776,56.7472,83280.0
2019-07-24 11:15:00,57.1,57.11,57.04,57.09,187540.0,56.7571,56.7671,56.6975,56.7472,187540.0
2019-07-24 11:20:00,57.07,57.09,56.97,57.0,80000.0,56.7273,56.7472,56.6279,56.6577,80000.0
2019-07-24 11:25:00,56.99,57.03,56.97,57.01,128360.0,56.6478,56.6876,56.6279,56.6677,128360.0
2019-07-24 11:30:00,57.02,57.09,57.02,57.07,62500.0,56.6776,56.7472,56.6776,56.7273,62500.0
2019-07-24 11:35:00,57.06,57.1,57.05,57.09,58760.0,56.7174,56.7571,56.7074,56.7472,58760.0
2019-07-24 11:40:00,57.08,57.09,56.99,56.99,54040.0,56.7373,56.7472,56.6478,56.6478,54040.0
2019-07-24 11:45:00,57.0,57.0,56.98,56.98,35320.0,56.6577,56.6577,56.6379,56.6379,35320.0
2019-07-24 11:50:00,56.97,56.98,56.92,56.92,48000.0,56.6279,56.6379,56.5782,56.5782,48000.0
2019-07-24 11:55:00,56.94,56.94,56.84,56.85,251900.0,56.5981,56.5981,56.4987,56.5086,251900.0
2019-07-24 12:00:00,56.82,56.84,56.8,56.82,100740.0,56.4788,56.4987,56.4589,56.4788,100740.0
2019-07-24 12:05:00,56.83,56.84,56.77,56.83,94060.0,56.4888,56.4987,56.4291,56.4888,94060.0
2019-07-24 12:10:00,56.83,56.87,56.83,56.87,154000.0,56.4888,56.5285,56.4888,56.5285,154000.0
2019-07-24 12:15:00,56.85,56.86,56.81,56.83,180940.0,56.5086,56.5186,56.4689,56.4888,180940.0
2019-07-24 12:20:00,56.83,56.9,56.83,56.9,97040.0,56.4888,56.5583,56.4888,56.5583,97040.0
2019-07-24 12:25:00,56.9,56.91,56.84,56.84,205760.0,56.5583,56.5683,56.4987,56.4987,205760.0
2019-07-24 12:30:00,56.84,56.88,56.83,56.85,92000.0,56.4987,56.5385,56.4888,56.5086,92000.0
2019-07-24 12:35:00,56.83,56.83,56.81,56.82,54100.0,56.4888,56.4888,56.4689,56.4788,54100.0
2019-07-24 12:40:00,56.81,56.83,56.79,56.81,26000.0,56.4689,56.4888,56.449,56.4689,26000.0
2019-07-24 12:45:00,56.82,56.83,56.76,56.77,118160.0,56.4788,56.4888,56.4192,56.4291,118160.0
2019-07-24 12:50:00,56.76,56.78,56.75,56.75,42000.0,56.4192,56.4391,56.4092,56.4092,42000.0
2019-07-24 12:55:00,56.77,56.77,56.73,56.74,117020.0,56.4291,56.4291,56.3894,56.3993,117020.0
2019-07-24 13:00:00,56.75,56.76,56.73,56.74,64000.0,56.4092,56.4192,56.3894,56.3993,64000.0
2019-07-24 13:05:00,56.74,56.77,56.73,56.76,66000.0,56.3993,56.4291,56.3894,56.4192,66000.0
2019-07-24 13:10:00,56.77,56.77,56.73,56.73,91400.0,56.4291,56.4291,56.3894,56.3894,91400.0
2019-07-24 13:15:00,56.72,56.73,56.71,56.71,62220.0,56.3794,56.3894,56.3695,56.3695,62220.0
2019-07-24 13:20:00,56.71,56.73,56.69,56.73,56000.0,56.3695,56.3894,56.3496,56.3894,56000.0
2019-07-24 13:25:00,56.72,56.74,56.71,56.73,64300.0,56.3794,56.3993,56.3695,56.3894,64300.0
2019-07-24 13:30:00,56.72,56.73,56.66,56.66,61380.0,56.3794,56.3894,56.3198,56.3198,61380.0
2019-07-24 13:35:00,56.66,56.67,56.64,56.64,82620.0,56.3198,56.3297,56.2999,56.2999,82620.0
2019-07-24 13:40:00,56.64,56.64,56.61,56.62,30000.0,56.2999,56.2999,56.2701,56.28,30000.0
2019-07-24 13:45:00,56.61,56.66,56.57,56.64,126900.0,56.2701,56.3198,56.2303,56.2999,126900.0
2019-07-24 13:50:00,56.66,56.69,56.62,56.62,86200.0,56.3198,56.3496,56.28,56.28,86200.0
2019-07-24 13:55:00,56.61,56.72,56.61,56.71,128280.0,56.2701,56.3794,56.2701,56.3695,128280.0
2019-07-24 14:00:00,56.72,56.81,56.7,56.81,172460.0,56.3794,56.4689,56.3595,56.4689,172460.0
2019-07-24 14:05:00,56.8,56.81,56.78,56.79,92480.0,56.4589,56.4689,56.4391,56.449,92480.0
2019-07-24 14:10:00,56.79,56.79,56.71,56.73,106220.0,56.449,56.449,56.3695,56.3894,106220.0
2019-07-24 14:15:00,56.74,56.74,56.71,56.74,147000.0,56.3993,56.3993,56.3695,56.3993,147000.0
2019-07-24 14:20:00,56.76,56.8,56.76,56.78,115600.0,56.4192,56.4589,56.4192,56.4391,115600.0
2019-07-24 14:25:00,56.8,56.83,56.8,56.8,138000.0,56.4589,56.4888,56.4589,56.4589,138000.0
2019-07-24 14:30:00,56.8,56.84,56.77,56.84,119180.0,56.4589,56.4987,56.4291,56.4987,119180.0
2019-07-24 14:35:00,56.83,56.88,56.83,56.85,76220.0,56.4888,56.5385,56.4888,56.5086,76220.0
2019-07-24 14:40:00,56.85,56.88,56.82,56.85,127940.0,56.5086,56.5385,56.4788,56.5086,127940.0
2019-07-24 14:45:00,56.87,56.87,56.85,56.86,86600.0,56.5285,56.5285,56.5086,56.5186,86600.0
2019-07-24 14:50:00,56.86,56.92,56.86,56.89,206100.0,56.5186,56.5782,56.5186,56.5484,206100.0
2019-07-24 14:55:00,56.9,56.97,56.9,56.95,134640.0,56.5583,56.6279,56.5583,56.608,134640.0
2019-07-24 15:00:00,56.97,57.0,56.96,57.0,122340.0,56.6279,56.6577,56.618,56.6577,122340.0
2019-07-24 15:05:00,57.0,57.0,56.96,56.96,83120.0,56.6577,56.6577,56.618,56.618,83120.0
2019-07-24 15:10:00,56.99,57.05,56.99,57.02,234060.0,56.6478,56.7074,56.6478,56.6776,234060.0
2019-07-24 15:15:00,57.01,57.03,56.99,57.0,143740.0,56.6677,56.6876,56.6478,56.6577,143740.0
2019-07-24 15:20:00,57.0,57.02,56.97,56.99,56000.0,56.6577,56.6776,56.6279,56.6478,56000.0
2019-07-24 15:25:00,57.0,57.03,56.98,57.03,136900.0,56.6577,56.6876,56.6379,56.6876,136900.0
2019-07-24 15:30:00,57.02,57.05,57.0,57.0,130040.0,56.6776,56.7074,56.6577,56.6577,130040.0
2019-07-24 15:35:00,56.99,57.0,56.94,56.97,204620.0,56.6478,56.6577,56.5981,56.6279,204620.0
2019-07-24 15:40:00,56.96,56.99,56.95,56.95,196760.0,56.618,56.6478,56.608,56.608,196760.0
2019-07-24 15:45:00,56.96,56.96,56.91,56.95,289980.0,56.618,56.618,56.5683,56.608,289980.0
2019-07-24 15:50:00,56.96,56.97,56.88,56.9,384220.0,56.618,56.6279,56.5385,56.5583,384220.0
2019-07-24 15:55:00,56.91,57.02,56.86,57.02,1028720.0,56.5683,56.6776,56.5186,56.6776,1028720.0
2019-07-25 09:30:00,56.95,57.18,56.87,57.14,717180.0,56.608,56.8366,56.5285,56.7969,717180.0
2019-07-25 09:35:00,57.16,57.16,56.98,56.99,409480.0,56.8168,56.8168,56.6379,56.6478,409480.0
2019-07-25 09:40:00,56.99,57.08,56.85,56.91,474220.0,56.6478,56.7373,56.5086,56.5683,474220.0
2019-07-25 09:45:00,56.95,57.01,56.69,56.72,370520.0,56.608,56.6677,56.3496,56.3794,370520.0
2019-07-25 09:50:00,56.72,56.75,56.56,56.62,312580.0,56.3794,56.4092,56.2204,56.28,312580.0
2019-07-25 09:55:00,56.62,56.65,56.54,56.65,285120.0,56.28,56.3098,56.2005,56.3098,285120.0
2019-07-25 10:00:00,56.67,56.84,56.62,56.83,312220.0,56.3297,56.4987,56.28,56.4888,312220.0
2019-07-25 10:05:00,56.81,56.82,56.74,56.76,376800.0,56.4689,56.4788,56.3993,56.4192,376800.0
2019-07-25 10:10:00,56.76,56.78,56.57,56.57,275160.0,56.4192,56.4391,56.2303,56.2303,275160.0
2019-07-25 10:15:00,56.55,56.55,56.46,56.48,344700.0,56.2104,56.2104,56.121,56.1409,344700.0
2019-07-25 10:20:00,56.48,56.5,56.29,56.33,221780.0,56.1409,56.1607,55.952,55.9918,221780.0
2019-07-25 10:25:00,56.28,56.3,56.2,56.27,260220.0,55.9421,55.9619,55.8625,55.9321,260220.0
2019-07-25 10:30:00,56.3,56.43,56.27,56.41,416380.0,55.9619,56.0912,55.9321,56.0713,416380.0
2019-07-25 10:35:00,56.42,56.56,56.42,56.56,316320.0,56.0812,56.2204,56.0812,56.2204,316320.0
2019-07-25 10:40:00,56.56,56.66,56.53,56.65,365280.0,56.2204,56.3198,56.1906,56.3098,365280.0
2019-07-25 10:45:00,56.66,56.68,56.56,56.62,289580.0,56.3198,56.3397,56.2204,56.28,289580.0
2019-07-25 10:50:00,56.62,56.65,56.55,56.58,227000.0,56.28,56.3098,56.2104,56.2403,227000.0
2019-07-25 10:55:00,56.58,56.59,56.47,56.48,169880.0,56.2403,56.2502,56.1309,56.1409,169880.0
2019-07-25 11:00:00,56.47,56.5,56.46,56.49,171400.0,56.1309,56.1607,56.121,56.1508,171400.0
2019-07-25 11:05:00,56.5,56.5,56.4,56.42,226100.0,56.1607,56.1607,56.0613,56.0812,226100.0
2019-07-25 11:10:00,56.42,56.44,56.39,56.43,180620.0,56.0812,56.1011,56.0514,56.0912,180620.0
2019-07-25 11:15:00,56.44,56.45,56.37,56.4,229700.0,56.1011,56.111,56.0315,56.0613,229700.0
2019-07-25 11:20:00,56.42,56.44,56.36,56.36,266860.0,56.0812,56.1011,56.0216,56.0216,266860.0
2019-07-25 11:25:00,56.37,56.43,56.33,56.42,292720.0,56.0315,56.0912,55.9918,56.0812,292720.0
2019-07-25 11:30:00,56.44,56.45,56.41,56.42,357700.0,56.1011,56.111,56.0713,56.0812,357700.0
2019-07-25 11:35:00,56.42,56.42,56.37,56.37,238900.0,56.0812,56.0812,56.0315,56.0315,238900.0
2019-07-25 11:40:00,56.37,56.43,56.37,56.38,113700.0,56.0315,56.0912,56.0315,56.0415,113700.0
2019-07-25 11:45:00,56.39,56.4,56.27,56.27,306220.0,56.0514,56.0613,55.9321,55.9321,306220.0
2019-07-25 11:50:00,56.27,56.32,56.26,56.31,132540.0,55.9321,55.9818,55.9222,55.9719,132540.0
2019-07-25 11:55:00,56.32,56.38,56.3,56.33,160160.0,55.9818,56.0415,55.9619,55.9918,160160.0
2019-07-25 12:00:00,56.31,56.32,56.23,56.23,222680.0,55.9719,55.9818,55.8924,55.8924,222680.0
2019-07-25 12:05:00,56.24,56.26,56.19,56.25,210300.0,55.9023,55.9222,55.8526,55.9122,210300.0
2019-07-25 12:10:00,56.25,56.3,56.25,56.29,203500.0,55.9122,55.9619,55.9122,55.952,203500.0
2019-07-25 12:15:00,56.28,56.39,56.28,56.38,160700.0,55.9421,56.0514,55.9421,56.0415,160700.0
2019-07-25 12:20:00,56.39,56.41,56.37,56.39,208300.0,56.0514,56.0713,56.0315,56.0514,208300.0
2019-07-25 12:25:00,56.41,56.44,56.38,56.42,231300.0,56.0713,56.1011,56.0415,56.0812,231300.0
2019-07-25 12:30:00,56.41,56.5,56.41,56.48,214600.0,56.0713,56.1607,56.0713,56.1409,214600.0
2019-07-25 12:35:00,56.48,56.55,56.44,56.45,303860.0,56.1409,56.2104,56.1011,56.111,303860.0
2019-07-25 12:40:00,56.43,56.44,56.33,56.38,243500.0,56.0912,56.1011,55.9918,56.0415,243500.0
2019-07-25 12:45:00,56.37,56.52,56.36,56.49,94160.0,56.0315,56.1806,56.0216,56.1508,94160.0
2019-07-25 12:50:00,56.51,56.58,56.48,56.51,104140.0,56.1707,56.2403,56.1409,56.1707,104140.0
2019-07-25 12:55:00,56.53,56.6,56.53,56.58,144980.0,56.1906,56.2601,56.1906,56.2403,144980.0
2019-07-25 13:00:00,56.58,56.58,56.51,56.51,113560.0,56.2403,56.2403,56.1707,56.1707,113560.0
2019-07-25 13:05:00,56.5,56.55,56.5,56.52,113360.0,56.1607,56.2104,56.1607,56.1806,113360.0
2019-07-25 13:10:00,56.5,56.57,56.5,56.55,49660.0,56.1607,56.2303,56.1607,56.2104,49660.0
2019-07-25 13:15:00,56.56,56.62,56.56,56.62,103920.0,56.2204,56.28,56.2204,56.28,103920.0
2019-07-25 13:20:00,56.59,56.66,56.59,56.65,260760.0,56.2502,56.3198,56.2502,56.3098,260760.0
2019-07-25 13:25:00,56.64,56.71,56.64,56.71,236060.0,56.2999,56.3695,56.2999,56.3695,236060.0
2019-07-25 13:30:00,56.72,56.82,56.72,56.81,192180.0,56.3794,56.4788,56.3794,56.4689,192180.0
2019-07-25 13:35:00,56.82,56.83,56.78,56.8,100860.0,56.4788,56.4888,56.4391,56.4589,100860.0
2019-07-25 13:40:00,56.81,56.88,56.81,56.85,173020.0,56.4689,56.5385,56.4689,56.5086,173020.0
2019-07-25 13:45:00,56.84,56.84,56.77,56.81,100440.0,56.4987,56.4987,56.4291,56.4689,100440.0
2019-07-25 13:50:00,56.81,56.82,56.74,56.82,100660.0,56.4689,56.4788,56.3993,56.4788,100660.0
2019-07-25 13:55:00,56.82,56.85,56.72,56.72,152760.0,56.4788,56.5086,56.3794,56.3794,152760.0
2019-07-25 14:00:00,56.74,56.85,56.74,56.8,254200.0,56.3993,56.5086,56.3993,56.4589,254200.0
2019-07-25 14:05:00,56.8,56.95,56.8,56.95,176460.0,56.4589,56.608,56.4589,56.608,176460.0
2019-07-25 14:10:00,56.95,57.02,56.92,57.02,293560.0,56.608,56.6776,56.5782,56.6776,293560.0
2019-07-25 14:15:00,57.01,57.07,57.01,57.06,198080.0,56.6677,56.7273,56.6677,56.7174,198080.0
2019-07-25 14:20:00,57.05,57.1,57.02,57.04,338100.0,56.7074,56.7571,56.6776,56.6975,338100.0
2019-07-25 14:25:00,57.05,57.05,57.03,57.03,182340.0,56.7074,56.7074,56.6876,56.6876,182340.0
2019-07-25 14:30:00,57.04,57.07,57.02,57.04,201120.0,56.6975,56.7273,56.6776,56.6975,201120.0
2019-07-25 14:35:00,57.02,57.03,56.97,56.99,152080.0,56.6776,56.6876,56.6279,56.6478,152080.0
2019-07-25 14:40:00,56.96,57.07,56.94,57.05,245580.0,56.618,56.7273,56.5981,56.7074,245580.0
2019-07-25 14:45:00,57.04,57.05,57.01,57.03,120780.0,56.6975,56.7074,56.6677,56.6876,120780.0
2019-07-25 14:50:00,57.03,57.06,57.0,57.0,186420.0,56.6876,56.7174,56.6577,56.6577,186420.0
2019-07-25 14:55:00,57.01,57.05,56.99,56.99,158620.0,56.6677,56.7074,56.6478,56.6478,158620.0
2019-07-25 15:00:00,56.98,57.01,56.9,56.9,240680.0,56.6379,56.6677,56.5583,56.5583,240680.0
2019-07-25 15:05:00,56.89,56.92,56.85,56.86,373040.0,56.5484,56.5782,56.5086,56.5186,373040.0
2019-07-25 15:10:00,56.86,56.95,56.85,56.92,346900.0,56.5186,56.608,56.5086,56.5782,346900.0
2019-07-25 15:15:00,56.95,57.0,56.93,56.95,187380.0,56.608,56.6577,56.5882,56.608,187380.0
2019-07-25 15:20:00,56.96,56.97,56.92,56.93,78500.0,56.618,56.6279,56.5782,56.5882,78500.0
2019-07-25 15:25:00,56.92,56.94,56.89,56.9,246900.0,56.5782,56.5981,56.5484,56.5583,246900.0
2019-07-25 15:30:00,56.91,56.99,56.91,56.96,185580.0,56.5683,56.6478,56.5683,56.618,185580.0
2019-07-25 15:35:00,56.97,56.98,56.88,56.88,254560.0,56.6279,56.6379,56.5385,56.5385,254560.0
2019-07-25 15:40:00,56.88,56.98,56.88,56.91,442040.0,56.5385,56.6379,56.5385,56.5683,442040.0
2019-07-25 15:45:00,56.92,57.03,56.91,57.03,627100.0,56.5782,56.6876,56.5683,56.6876,627100.0
2019-07-25 15:50:00,57.02,57.05,56.97,56.98,742240.0,56.6776,56.7074,56.6279,56.6379,742240.0
2019-07-25 15:55:00,56.99,56.99,56.75,56.89,1323740.0,56.6478,56.6478,56.4092,56.5484,1323740.0
2019-07-26 09:30:00,61.4,62.22,61.4,62.16,7431480.0,61.0313,61.8464,61.0313,61.7867,7431480.0
2019-07-26 09:35:00,62.17,62.95,62.15,62.87,4767700.0,61.7967,62.572,61.7768,62.4925,4767700.0
2019-07-26 09:40:00,62.87,63.19,62.78,63.19,2815080.0,62.4925,62.8106,62.403,62.8106,2815080.0
2019-07-26 09:45:00,63.22,63.42,63.18,63.35,2748080.0,62.8404,63.0392,62.8006,62.9696,2748080.0
2019-07-26 09:50:00,63.34,63.38,62.79,62.8,2485660.0,62.9597,62.9994,62.413,62.4229,2485660.0
2019-07-26 09:55:00,62.81,63.1,62.79,62.84,1935260.0,62.4328,62.7211,62.413,62.4627,1935260.0
2019-07-26 10:00:00,62.83,62.86,62.55,62.74,2340860.0,62.4527,62.4825,62.1744,62.3633,2340860.0
2019-07-26 10:05:00,62.74,62.75,62.47,62.53,1441180.0,62.3633,62.3732,62.0949,62.1545,1441180.0
2019-07-26 10:10:00,62.51,62.74,62.44,62.62,837440.0,62.1346,62.3633,62.0651,62.244,837440.0
2019-07-26 10:15:00,62.64,62.66,62.4,62.41,610940.0,62.2639,62.2837,62.0253,62.0352,610940.0
2019-07-26 10:20:00,62.46,62.57,62.35,62.37,1215000.0,62.0849,62.1943,61.9756,61.9955,1215000.0
2019-07-26 10:25:00,62.37,62.4,62.18,62.35,1040620.0,61.9955,62.0253,61.8066,61.9756,1040620.0
2019-07-26 10:30:00,62.35,62.5,62.31,62.46,1148900.0,61.9756,62.1247,61.9358,62.0849,1148900.0
2019-07-26 10:35:00,62.45,62.53,62.35,62.52,780940.0,62.075,62.1545,61.9756,62.1446,780940.0
2019-07-26 10:40:00,62.54,62.56,62.29,62.35,948760.0,62.1645,62.1843,61.916,61.9756,948760.0
2019-07-26 10:45:00,62.34,62.52,62.34,62.37,423760.0,61.9657,62.1446,61.9657,61.9955,423760.0
2019-07-26 10:50:00,62.38,62.53,62.31,62.39,620380.0,62.0054,62.1545,61.9358,62.0154,620380.0
2019-07-26 10:55:00,62.37,62.47,62.35,62.41,331480.0,61.9955,62.0949,61.9756,62.0352,331480.0
2019-07-26 11:00:00,62.41,62.43,62.26,62.31,378760.0,62.0352,62.0551,61.8861,61.9358,378760.0
2019-07-26 11:05:00,62.27,62.44,62.21,62.39,386420.0,61.8961,62.0651,61.8364,62.0154,386420.0
2019-07-26 11:10:00,62.4,62.46,62.38,62.45,465320.0,62.0253,62.0849,62.0054,62.075,465320.0
2019-07-26 11:15:00,62.46,62.75,62.44,62.6,713740.0,62.0849,62.3732,62.0651,62.2241,713740.0
2019-07-26 11:20:00,62.6,62.75,62.6,62.65,692180.0,62.2241,62.3732,62.2241,62.2738,692180.0
2019-07-26 11:25:00,62.64,62.72,62.56,62.68,457340.0,62.2639,62.3434,62.1843,62.3036,457340.0
2019-07-26 11:30:00,62.66,62.76,62.6,62.74,528380.0,62.2837,62.3831,62.2241,62.3633,528380.0
2019-07-26 11:35:00,62.74,62.91,62.72,62.9,618640.0,62.3633,62.5322,62.3434,62.5223,618640.0
2019-07-26 11:40:00,62.9,62.9,62.82,62.88,452060.0,62.5223,62.5223,62.4428,62.5024,452060.0
2019-07-26 11:45:00,62.89,62.94,62.82,62.94,535000.0,62.5124,62.5621,62.4428,62.5621,535000.0
2019-07-26 11:50:00,62.93,62.99,62.9,62.95,820240.0,62.5521,62.6118,62.5223,62.572,820240.0
2019-07-26 11:55:00,62.95,62.96,62.83,62.87,580340.0,62.572,62.5819,62.4527,62.4925,580340.0
2019-07-26 12:00:00,62.87,62.88,62.68,62.71,438060.0,62.4925,62.5024,62.3036,62.3334,438060.0
2019-07-26 12:05:00,62.72,62.74,62.64,62.7,459220.0,62.3434,62.3633,62.2639,62.3235,459220.0
2019-07-26 12:10:00,62.66,62.69,62.61,62.67,227000.0,62.2837,62.3136,62.234,62.2937,227000.0
2019-07-26 12:15:00,62.66,62.69,62.54,62.55,317500.0,62.2837,62.3136,62.1645,62.1744,317500.0
2019-07-26 12:20:00,62.54,62.67,62.52,62.66,352700.0,62.1645,62.2937,62.1446,62.2837,352700.0
2019-07-26 12:25:00,62.64,62.69,62.6,62.66,278460.0,62.2639,62.3136,62.2241,62.2837,278460.0
2019-07-26 12:30:00,62.65,62.71,62.58,62.62,250340.0,62.2738,62.3334,62.2042,62.244,250340.0
2019-07-26 12:35:00,62.61,62.62,62.55,62.56,224080.0,62.234,62.244,62.1744,62.1843,224080.0
2019-07-26 12:40:00,62.55,62.55,62.48,62.48,241140.0,62.1744,62.1744,62.1048,62.1048,241140.0
2019-07-26 12:45:00,62.48,62.52,62.47,62.47,127540.0,62.1048,62.1446,62.0949,62.0949,127540.0
2019-07-26 12:50:00,62.47,62.57,62.43,62.55,265940.0,62.0949,62.1943,62.0551,62.1744,265940.0
2019-07-26 12:55:00,62.54,62.59,62.53,62.54,112000.0,62.1645,62.2142,62.1545,62.1645,112000.0
2019-07-26 13:00:00,62.55,62.59,62.52,62.54,203800.0,62.1744,62.2142,62.1446,62.1645,203800.0
2019-07-26 13:05:00,62.55,62.6,62.54,62.59,221560.0,62.1744,62.2241,62.1645,62.2142,221560.0
2019-07-26 13:10:00,62.6,62.68,62.6,62.63,197780.0,62.2241,62.3036,62.2241,62.2539,197780.0
2019-07-26 13:15:00,62.65,62.71,62.64,62.71,194800.0,62.2738,62.3334,62.2639,62.3334,194800.0
2019-07-26 13:20:00,62.73,62.76,62.68,62.74,390800.0,62.3533,62.3831,62.3036,62.3633,390800.0
2019-07-26 13:25:00,62.73,62.74,62.66,62.66,387720.0,62.3533,62.3633,62.2837,62.2837,387720.0
2019-07-26 13:30:00,62.65,62.69,62.64,62.68,253060.0,62.2738,62.3136,62.2639,62.3036,253060.0
2019-07-26 13:35:00,62.7,62.72,62.64,62.66,171900.0,62.3235,62.3434,62.2639,62.2837,171900.0
2019-07-26 13:40:00,62.67,62.73,62.66,62.72,179380.0,62.2937,62.3533,62.2837,62.3434,179380.0
2019-07-26 13:45:00,62.72,62.73,62.66,62.66,98580.0,62.3434,62.3533,62.2837,62.2837,98580.0
2019-07-26 13:50:00,62.66,62.66,62.63,62.66,113360.0,62.2837,62.2837,62.2539,62.2837,113360.0
2019-07-26 13:55:00,62.67,62.74,62.66,62.73,111000.0,62.2937,62.3633,62.2837,62.3533,111000.0
2019-07-26 14:00:00,62.73,62.75,62.65,62.66,219880.0,62.3533,62.3732,62.2738,62.2837,219880.0
2019-07-26 14:05:00,62.66,62.66,62.57,62.58,203040.0,62.2837,62.2837,62.1943,62.2042,203040.0
2019-07-26 14:10:00,62.6,62.65,62.59,62.63,228400.0,62.2241,62.2738,62.2142,62.2539,228400.0
2019-07-26 14:15:00,62.62,62.63,62.57,62.57,142000.0,62.244,62.2539,62.1943,62.1943,142000.0
2019-07-26 14:20:00,62.57,62.62,62.55,62.6,280960.0,62.1943,62.244,62.1744,62.2241,280960.0
2019-07-26 14:25:00,62.58,62.6,62.52,62.54,372140.0,62.2042,62.2241,62.1446,62.1645,372140.0
2019-07-26 14:30:00,62.54,62.6,62.52,62.55,320600.0,62.1645,62.2241,62.1446,62.1744,320600.0
2019-07-26 14:35:00,62.56,62.6,62.55,62.57,169500.0,62.1843,62.2241,62.1744,62.1943,169500.0
2019-07-26 14:40:00,62.57,62.57,62.53,62.57,151120.0,62.1943,62.1943,62.1545,62.1943,151120.0
2019-07-26 14:45:00,62.57,62.64,62.53,62.62,253440.0,62.1943,62.2639,62.1545,62.244,253440.0
2019-07-26 14:50:00,62.62,62.66,62.61,62.65,160960.0,62.244,62.2837,62.234,62.2738,160960.0
2019-07-26 14:55:00,62.66,62.66,62.59,62.6,232140.0,62.2837,62.2837,62.2142,62.2241,232140.0
2019-07-26 15:00:00,62.62,62.64,62.59,62.64,146480.0,62.244,62.2639,62.2142,62.2639,146480.0
2019-07-26 15:05:00,62.65,62.69,62.63,62.66,274540.0,62.2738,62.3136,62.2539,62.2837,274540.0
2019-07-26 15:10:00,62.66,62.73,62.66,62.72,335500.0,62.2837,62.3533,62.2837,62.3434,335500.0
2019-07-26 15:15:00,62.74,62.83,62.74,62.83,518760.0,62.3633,62.4527,62.3633,62.4527,518760.0
2019-07-26 15:20:00,62.82,62.88,62.8,62.86,391920.0,62.4428,62.5024,62.4229,62.4825,391920.0
2019-07-26 15:25:00,62.85,62.88,62.84,62.87,440340.0,62.4726,62.5024,62.4627,62.4925,440340.0
2019-07-26 15:30:00,62.87,62.9,62.85,62.86,371340.0,62.4925,62.5223,62.4726,62.4825,371340.0
2019-07-26 15:35:00,62.85,62.88,62.79,62.82,389700.0,62.4726,62.5024,62.413,62.4428,389700.0
2019-07-26 15:40:00,62.82,62.82,62.75,62.76,381900.0,62.4428,62.4428,62.3732,62.3831,381900.0
2019-07-26 15:45:00,62.75,62.76,62.64,62.67,722040.0,62.3732,62.3831,62.2639,62.2937,722040.0
2019-07-26 15:50:00,62.66,62.73,62.63,62.72,769960.0,62.2837,62.3533,62.2539,62.3434,769960.0
2019-07-26 15:55:00,62.73,62.75,61.8,61.8,3864820.0,62.3533,62.3732,61.4289,61.4289,3864820.0
2019-07-29 09:30:00,62.07,62.19,61.9,62.01,2117800.0,61.6973,61.8166,61.5283,61.6376,2117800.0
2019-07-29 09:35:00,62.04,62.45,62.01,62.41,768400.0,61.6675,62.075,61.6376,62.0352,768400.0
2019-07-29 09:40:00,62.43,62.43,62.21,62.28,556440.0,62.0551,62.0551,61.8364,61.906,556440.0
2019-07-29 09:45:00,62.35,62.35,62.17,62.19,520160.0,61.9756,61.9756,61.7967,61.8166,520160.0
2019-07-29 09:50:00,62.19,62.2,61.95,61.98,653040.0,61.8166,61.8265,61.578,61.6078,653040.0
2019-07-29 09:55:00,61.98,62.05,61.92,62.03,602360.0,61.6078,61.6774,61.5482,61.6575,602360.0
2019-07-29 10:00:00,62.05,62.18,62.04,62.13,476300.0,61.6774,61.8066,61.6675,61.7569,476300.0
2019-07-29 10:05:00,62.11,62.19,62.02,62.1,460280.0,61.737,61.8166,61.6476,61.7271,460280.0
2019-07-29 10:10:00,62.09,62.12,61.92,61.92,350000.0,61.7172,61.747,61.5482,61.5482,350000.0
2019-07-29 10:15:00,61.93,62.05,61.92,61.96,314540.0,61.5581,61.6774,61.5482,61.5879,314540.0
2019-07-29 10:20:00,61.96,61.98,61.85,61.91,321340.0,61.5879,61.6078,61.4786,61.5382,321340.0
2019-07-29 10:25:00,61.91,61.96,61.85,61.89,290340.0,61.5382,61.5879,61.4786,61.5184,290340.0
2019-07-29 10:30:00,61.89,61.96,61.83,61.95,359780.0,61.5184,61.5879,61.4587,61.578,359780.0
2019-07-29 10:35:00,61.96,62.0,61.77,61.77,358240.0,61.5879,61.6277,61.3991,61.3991,358240.0
2019-07-29 10:40:00,61.77,61.78,61.68,61.78,285100.0,61.3991,61.409,61.3096,61.409,285100.0
2019-07-29 10:45:00,61.76,61.79,61.74,61.76,273220.0,61.3891,61.419,61.3693,61.3891,273220.0
2019-07-29 10:50:00,61.75,61.78,61.63,61.78,491160.0,61.3792,61.409,61.2599,61.409,491160.0
2019-07-29 10:55:00,61.76,61.82,61.72,61.8,425700.0,61.3891,61.4488,61.3494,61.4289,425700.0
2019-07-29 11:00:00,61.81,61.81,61.7,61.72,212000.0,61.4388,61.4388,61.3295,61.3494,212000.0
2019-07-29 11:05:00,61.73,61.75,61.65,61.65,247920.0,61.3593,61.3792,61.2798,61.2798,247920.0
2019-07-29 11:10:00,61.65,61.72,61.65,61.65,294660.0,61.2798,61.3494,61.2798,61.2798,294660.0
2019-07-29 11:15:00,61.65,61.7,61.56,61.66,296640.0,61.2798,61.3295,61.1903,61.2897,296640.0
2019-07-29 11:20:00,61.67,61.79,61.65,61.77,183740.0,61.2997,61.419,61.2798,61.3991,183740.0
2019-07-29 11:25:00,61.76,61.76,61.63,61.67,160420.0,61.3891,61.3891,61.2599,61.2997,160420.0
2019-07-29 11:30:00,61.67,61.67,61.6,61.61,102140.0,61.2997,61.2997,61.2301,61.24,102140.0
2019-07-29 11:35:00,61.61,61.64,61.59,61.6,160880.0,61.24,61.2699,61.2202,61.2301,160880.0
2019-07-29 11:40:00,61.61,61.66,61.6,61.66,244360.0,61.24,61.2897,61.2301,61.2897,244360.0
2019-07-29 11:45:00,61.65,61.69,61.63,61.65,206560.0,61.2798,61.3196,61.2599,61.2798,206560.0
2019-07-29 11:50:00,61.65,61.65,61.61,61.63,82000.0,61.2798,61.2798,61.24,61.2599,82000.0
2019-07-29 11:55:00,61.66,61.66,61.6,61.63,104260.0,61.2897,61.2897,61.2301,61.2599,104260.0
2019-07-29 12:00:00,61.63,61.63,61.54,61.55,107920.0,61.2599,61.2599,61.1705,61.1804,107920.0
2019-07-29 12:05:00,61.55,61.61,61.55,61.57,149700.0,61.1804,61.24,61.1804,61.2003,149700.0
2019-07-29 12:10:00,61.56,61.58,61.51,61.53,118000.0,61.1903,61.2102,61.1406,61.1605,118000.0
2019-07-29 12:15:00,61.51,61.67,61.51,61.66,160040.0,61.1406,61.2997,61.1406,61.2897,160040.0
2019-07-29 12:20:00,61.68,61.72,61.68,61.7,140000.0,61.3096,61.3494,61.3096,61.3295,140000.0
2019-07-29 12:25:00,61.69,61.79,61.69,61.77,220740.0,61.3196,61.419,61.3196,61.3991,220740.0
2019-07-29 12:30:00,61.77,61.87,61.75,61.85,252240.0,61.3991,61.4985,61.3792,61.4786,252240.0
2019-07-29 12:35:00,61.86,61.91,61.8,61.8,221840.0,61.4885,61.5382,61.4289,61.4289,221840.0
2019-07-29 12:40:00,61.83,61.88,61.8,61.85,112000.0,61.4587,61.5084,61.4289,61.4786,112000.0
2019-07-29 12:45:00,61.84,61.86,61.83,61.86,70320.0,61.4687,61.4885,61.4587,61.4885,70320.0
2019-07-29 12:50:00,61.86,61.9,61.85,61.88,77840.0,61.4885,61.5283,61.4786,61.5084,77840.0
2019-07-29 12:55:00,61.89,61.96,61.88,61.95,183020.0,61.5184,61.5879,61.5084,61.578,183020.0
2019-07-29 13:00:00,61.96,62.06,61.96,62.02,289760.0,61.5879,61.6873,61.5879,61.6476,289760.0
2019-07-29 13:05:00,62.01,62.01,61.96,61.98,112000.0,61.6376,61.6376,61.5879,61.6078,112000.0
2019-07-29 13:10:00,61.99,62.02,61.99,62.01,74000.0,61.6178,61.6476,61.6178,61.6376,74000.0
2019-07-29 13:15:00,62.02,62.08,62.02,62.05,126380.0,61.6476,61.7072,61.6476,61.6774,126380.0
2019-07-29 13:20:00,62.04,62.06,62.02,62.04,190920.0,61.6675,61.6873,61.6476,61.6675,190920.0
2019-07-29 13:25:00,62.03,62.04,62.01,62.04,126000.0,61.6575,61.6675,61.6376,61.6675,126000.0
2019-07-29 13:30:00,62.04,62.1,62.04,62.09,108160.0,61.6675,61.7271,61.6675,61.7172,108160.0
2019-07-29 13:35:00,62.09,62.1,62.01,62.01,122880.0,61.7172,61.7271,61.6376,61.6376,122880.0
2019-07-29 13:40:00,62.02,62.05,61.96,61.96,193940.0,61.6476,61.6774,61.5879,61.5879,193940.0
2019-07-29 13:45:00,61.97,61.98,61.93,61.95,84500.0,61.5979,61.6078,61.5581,61.578,84500.0
2019-07-29 13:50:00,61.95,61.96,61.92,61.94,61000.0,61.578,61.5879,61.5482,61.5681,61000.0
2019-07-29 13:55:00,61.95,62.0,61.94,61.99,567640.0,61.578,61.6277,61.5681,61.6178,567640.0
2019-07-29 14:00:00,62.0,62.02,61.96,61.96,80220.0,61.6277,61.6476,61.5879,61.5879,80220.0
2019-07-29 14:05:00,61.96,61.97,61.86,61.86,139820.0,61.5879,61.5979,61.4885,61.4885,139820.0
2019-07-29 14:10:00,61.87,61.94,61.87,61.93,46980.0,61.4985,61.5681,61.4985,61.5581,46980.0
2019-07-29 14:15:00,61.92,61.92,61.86,61.89,44280.0,61.5482,61.5482,61.4885,61.5184,44280.0
2019-07-29 14:20:00,61.91,61.93,61.88,61.9,47020.0,61.5382,61.5581,61.5084,61.5283,47020.0
2019-07-29 14:25:00,61.9,61.94,61.89,61.93,41200.0,61.5283,61.5681,61.5184,61.5581,41200.0
2019-07-29 14:30:00,61.92,61.93,61.88,61.9,55060.0,61.5482,61.5581,61.5084,61.5283,55060.0
2019-07-29 14:35:00,61.91,61.98,61.9,61.98,65660.0,61.5382,61.6078,61.5283,61.6078,65660.0
2019-07-29 14:40:00,61.98,61.98,61.92,61.92,99940.0,61.6078,61.6078,61.5482,61.5482,99940.0
2019-07-29 14:45:00,61.95,62.0,61.95,61.99,88400.0,61.578,61.6277,61.578,61.6178,88400.0
2019-07-29 14:50:00,61.99,62.09,61.99,62.09,176420.0,61.6178,61.7172,61.6178,61.7172,176420.0
2019-07-29 14:55:00,62.1,62.1,62.04,62.07,159260.0,61.7271,61.7271,61.6675,61.6973,159260.0
2019-07-29 15:00:00,62.08,62.09,62.02,62.07,216220.0,61.7072,61.7172,61.6476,61.6973,216220.0
2019-07-29 15:05:00,62.07,62.08,61.98,62.01,141000.0,61.6973,61.7072,61.6078,61.6376,141000.0
2019-07-29 15:10:00,61.96,61.99,61.96,61.97,30760.0,61.5879,61.6178,61.5879,61.5979,30760.0
2019-07-29 15:15:00,61.97,61.98,61.92,61.94,113660.0,61.5979,61.6078,61.5482,61.5681,113660.0
2019-07-29 15:20:00,61.93,61.95,61.93,61.93,61820.0,61.5581,61.578,61.5581,61.5581,61820.0
2019-07-29 15:25:00,61.91,61.92,61.88,61.91,81680.0,61.5382,61.5482,61.5084,61.5382,81680.0
2019-07-29 15:30:00,61.92,61.98,61.92,61.98,115380.0,61.5482,61.6078,61.5482,61.6078,115380.0
2019-07-29 15:35:00,61.98,62.04,61.95,62.04,161440.0,61.6078,61.6675,61.578,61.6675,161440.0
2019-07-29 15:40:00,62.03,62.11,62.03,62.05,308400.0,61.6575,61.737,61.6575,61.6774,308400.0
2019-07-29 15:45:00,62.04,62.07,62.03,62.06,145480.0,61.6675,61.6973,61.6575,61.6873,145480.0
2019-07-29 15:50:00,62.07,62.11,62.05,62.11,344860.0,61.6973,61.737,61.6774,61.737,344860.0
2019-07-29 15:55:00,62.11,62.18,62.07,62.07,831800.0,61.737,61.8066,61.6973,61.6973,831800.0
2019-07-30 09:30:00,61.38,61.69,61.27,61.69,1118240.0,61.0114,61.3196,60.9021,61.3196,1118240.0
2019-07-30 09:35:00,61.69,61.8,61.57,61.67,319680.0,61.3196,61.4289,61.2003,61.2997,319680.0
2019-07-30 09:40:00,61.69,61.85,61.68,61.74,241700.0,61.3196,61.4786,61.3096,61.3693,241700.0
2019-07-30 09:45:00,61.77,61.77,61.57,61.63,251280.0,61.3991,61.3991,61.2003,61.2599,251280.0
2019-07-30 09:50:00,61.62,61.65,61.53,61.55,192700.0,61.25,61.2798,61.1605,61.1804,192700.0
2019-07-30 09:55:00,61.57,61.58,61.5,61.5,220760.0,61.2003,61.2102,61.1307,61.1307,220760.0
2019-07-30 10:00:00,61.49,61.76,61.46,61.64,295660.0,61.1208,61.3891,61.0909,61.2699,295660.0
2019-07-30 10:05:00,61.64,61.64,61.56,61.56,156120.0,61.2699,61.2699,61.1903,61.1903,156120.0
2019-07-30 10:10:00,61.57,61.58,61.44,61.47,204020.0,61.2003,61.2102,61.0711,61.1009,204020.0
2019-07-30 10:15:00,61.48,61.55,61.46,61.47,98000.0,61.1108,61.1804,61.0909,61.1009,98000.0
2019-07-30 10:20:00,61.45,61.55,61.42,61.49,194440.0,61.081,61.1804,61.0512,61.1208,194440.0
2019-07-30 10:25:00,61.48,61.58,61.46,61.54,155700.0,61.1108,61.2102,61.0909,61.1705,155700.0
2019-07-30 10:30:00,61.56,61.68,61.54,61.64,225480.0,61.1903,61.3096,61.1705,61.2699,225480.0
2019-07-30 10:35:00,61.64,61.65,61.51,61.53,175600.0,61.2699,61.2798,61.1406,61.1605,175600.0
2019-07-30 10:40:00,61.53,61.55,61.49,61.49,99060.0,61.1605,61.1804,61.1208,61.1208,99060.0
2019-07-30 10:45:00,61.49,61.52,61.47,61.51,97020.0,61.1208,61.1506,61.1009,61.1406,97020.0
2019-07-30 10:50:00,61.51,61.56,61.47,61.53,129720.0,61.1406,61.1903,61.1009,61.1605,129720.0
2019-07-30 10:55:00,61.54,61.56,61.51,61.54,72160.0,61.1705,61.1903,61.1406,61.1705,72160.0
2019-07-30 11:00:00,61.56,61.6,61.55,61.57,96500.0,61.1903,61.2301,61.1804,61.2003,96500.0
2019-07-30 11:05:00,61.58,61.62,61.58,61.61,72280.0,61.2102,61.25,61.2102,61.24,72280.0
2019-07-30 11:10:00,61.58,61.62,61.56,61.59,123220.0,61.2102,61.25,61.1903,61.2202,123220.0
2019-07-30 11:15:00,61.6,61.6,61.56,61.57,40000.0,61.2301,61.2301,61.1903,61.2003,40000.0
2019-07-30 11:20:00,61.57,61.6,61.53,61.56,83300.0,61.2003,61.2301,61.1605,61.1903,83300.0
2019-07-30 11:25:00,61.57,61.6,61.54,61.56,60000.0,61.2003,61.2301,61.1705,61.1903,60000.0
2019-07-30 11:30:00,61.55,61.64,61.54,61.61,86040.0,61.1804,61.2699,61.1705,61.24,86040.0
2019-07-30 11:35:00,61.64,61.65,61.57,61.57,64000.0,61.2699,61.2798,61.2003,61.2003,64000.0
2019-07-30 11:40:00,61.57,61.58,61.54,61.57,45000.0,61.2003,61.2102,61.1705,61.2003,45000.0
2019-07-30 11:45:00,61.59,61.59,61.53,61.54,86000.0,61.2202,61.2202,61.1605,61.1705,86000.0
2019-07-30 11:50:00,61.56,61.56,61.43,61.46,258880.0,61.1903,61.1903,61.0611,61.0909,258880.0
2019-07-30 11:55:00,61.46,61.47,61.43,61.45,112420.0,61.0909,61.1009,61.0611,61.081,112420.0
2019-07-30 12:00:00,61.45,61.58,61.45,61.56,193560.0,61.081,61.2102,61.081,61.1903,193560.0
2019-07-30 12:05:00,61.56,61.58,61.5,61.55,60000.0,61.1903,61.2102,61.1307,61.1804,60000.0
2019-07-30 12:10:00,61.55,61.59,61.55,61.59,47900.0,61.1804,61.2202,61.1804,61.2202,47900.0
2019-07-30 12:15:00,61.59,61.61,61.58,61.61,48000.0,61.2202,61.24,61.2102,61.24,48000.0
2019-07-30 12:20:00,61.6,61.6,61.54,61.54,110000.0,61.2301,61.2301,61.1705,61.1705,110000.0
2019-07-30 12:25:00,61.53,61.53,61.49,61.53,65760.0,61.1605,61.1605,61.1208,61.1605,65760.0
2019-07-30 12:30:00,61.54,61.6,61.54,61.59,99320.0,61.1705,61.2301,61.1705,61.2202,99320.0
2019-07-30 12:35:00,61.6,61.6,61.55,61.57,38040.0,61.2301,61.2301,61.1804,61.2003,38040.0
2019-07-30 12:40:00,61.56,61.56,61.54,61.54,26580.0,61.1903,61.1903,61.1705,61.1705,26580.0
2019-07-30 12:45:00,61.54,61.54,61.5,61.53,39240.0,61.1705,61.1705,61.1307,61.1605,39240.0
2019-07-30 12:50:00,61.5,61.5,61.45,61.47,36000.0,61.1307,61.1307,61.081,61.1009,36000.0
2019-07-30 12:55:00,61.44,61.45,61.41,61.42,38180.0,61.0711,61.081,61.0412,61.0512,38180.0
2019-07-30 13:00:00,61.43,61.43,61.38,61.4,63700.0,61.0611,61.0611,61.0114,61.0313,63700.0
2019-07-30 13:05:00,61.39,61.43,61.38,61.43,49440.0,61.0214,61.0611,61.0114,61.0611,49440.0
2019-07-30 13:10:00,61.43,61.44,61.41,61.43,77620.0,61.0611,61.0711,61.0412,61.0611,77620.0
2019-07-30 13:15:00,61.41,61.45,61.39,61.42,88600.0,61.0412,61.081,61.0214,61.0512,88600.0
2019-07-30 13:20:00,61.42,61.48,61.42,61.48,61000.0,61.0512,61.1108,61.0512,61.1108,61000.0
2019-07-30 13:25:00,61.46,61.46,61.41,61.41,45000.0,61.0909,61.0909,61.0412,61.0412,45000.0
2019-07-30 13:30:00,61.4,61.44,61.4,61.44,94720.0,61.0313,61.0711,61.0313,61.0711,94720.0
2019-07-30 13:35:00,61.45,61.46,61.44,61.45,32760.0,61.081,61.0909,61.0711,61.081,32760.0
2019-07-30 13:40:00,61.44,61.55,61.43,61.55,68760.0,61.0711,61.1804,61.0611,61.1804,68760.0
2019-07-30 13:45:00,61.57,61.6,61.56,61.59,75400.0,61.2003,61.2301,61.1903,61.2202,75400.0
2019-07-30 13:50:00,61.6,61.65,61.6,61.61,62600.0,61.2301,61.2798,61.2301,61.24,62600.0
2019-07-30 13:55:00,61.63,61.63,61.57,61.57,56060.0,61.2599,61.2599,61.2003,61.2003,56060.0
2019-07-30 14:00:00,61.58,61.72,61.58,61.72,179160.0,61.2102,61.3494,61.2102,61.3494,179160.0
2019-07-30 14:05:00,61.73,61.75,61.68,61.71,78000.0,61.3593,61.3792,61.3096,61.3394,78000.0
2019-07-30 14:10:00,61.72,61.77,61.71,61.74,84140.0,61.3494,61.3991,61.3394,61.3693,84140.0
2019-07-30 14:15:00,61.73,61.74,61.71,61.73,43500.0,61.3593,61.3693,61.3394,61.3593,43500.0
2019-07-30 14:20:00,61.76,61.78,61.74,61.75,147460.0,61.3891,61.409,61.3693,61.3792,147460.0
2019-07-30 14:25:00,61.75,61.76,61.67,61.67,101220.0,61.3792,61.3891,61.2997,61.2997,101220.0
2019-07-30 14:30:00,61.66,61.67,61.64,61.65,60280.0,61.2897,61.2997,61.2699,61.2798,60280.0
2019-07-30 14:35:00,61.63,61.63,61.56,61.56,123700.0,61.2599,61.2599,61.1903,61.1903,123700.0
2019-07-30 14:40:00,61.57,61.58,61.52,61.56,92140.0,61.2003,61.2102,61.1506,61.1903,92140.0
2019-07-30 14:45:00,61.55,61.57,61.53,61.55,93700.0,61.1804,61.2003,61.1605,61.1804,93700.0
2019-07-30 14:50:00,61.53,61.54,61.49,61.52,93040.0,61.1605,61.1705,61.1208,61.1506,93040.0
2019-07-30 14:55:00,61.52,61.54,61.5,61.52,92000.0,61.1506,61.1705,61.1307,61.1506,92000.0
2019-07-30 15:00:00,61.51,61.54,61.5,61.53,78000.0,61.1406,61.1705,61.1307,61.1605,78000.0
2019-07-30 15:05:00,61.54,61.54,61.48,61.51,120400.0,61.1705,61.1705,61.1108,61.1406,120400.0
2019-07-30 15:10:00,61.52,61.54,61.5,61.54,76000.0,61.1506,61.1705,61.1307,61.1705,76000.0
2019-07-30 15:15:00,61.54,61.57,61.51,61.53,106000.0,61.1705,61.2003,61.1406,61.1605,106000.0
2019-07-30 15:20:00,61.54,61.54,61.47,61.48,108560.0,61.1705,61.1705,61.1009,61.1108,108560.0
2019-07-30 15:25:00,61.47,61.51,61.44,61.45,243580.0,61.1009,61.1406,61.0711,61.081,243580.0
2019-07-30 15:30:00,61.46,61.49,61.44,61.45,212680.0,61.0909,61.1208,61.0711,61.081,212680.0
2019-07-30 15:35:00,61.45,61.45,61.42,61.42,207480.0,61.081,61.081,61.0512,61.0512,207480.0
2019-07-30 15:40:00,61.44,61.44,61.36,61.36,228820.0,61.0711,61.0711,60.9915,60.9915,228820.0
2019-07-30 15:45:00,61.36,61.41,61.35,61.41,303160.0,60.9915,61.0412,60.9816,61.0412,303160.0
2019-07-30 15:50:00,61.41,61.42,61.37,61.38,303600.0,61.0412,61.0512,61.0015,61.0114,303600.0
2019-07-30 15:55:00,61.37,61.4,61.27,61.37,801840.0,61.0015,61.0313,60.9021,61.0015,801840.0
2019-07-31 09:30:00,61.24,61.3,61.06,61.3,947080.0,60.8723,60.9319,60.6934,60.9319,947080.0
2019-07-31 09:35:00,61.25,61.25,60.88,60.94,797680.0,60.8822,60.8822,60.5144,60.5741,797680.0
2019-07-31 09:40:00,60.95,61.12,60.94,61.08,557720.0,60.584,60.753,60.5741,60.7132,557720.0
2019-07-31 09:45:00,61.08,61.18,61.03,61.16,206300.0,60.7132,60.8126,60.6635,60.7928,206300.0
2019-07-31 09:50:00,61.15,61.24,61.14,61.21,329380.0,60.7828,60.8723,60.7729,60.8425,329380.0
2019-07-31 09:55:00,61.22,61.42,61.22,61.36,378160.0,60.8524,61.0512,60.8524,60.9915,378160.0
2019-07-31 10:00:00,61.35,61.5,61.33,61.5,243500.0,60.9816,61.1307,60.9617,61.1307,243500.0
2019-07-31 10:05:00,61.48,61.56,61.48,61.56,336600.0,61.1108,61.1903,61.1108,61.1903,336600.0
2019-07-31 10:10:00,61.59,61.59,61.43,61.43,215360.0,61.2202,61.2202,61.0611,61.0611,215360.0
2019-07-31 10:15:00,61.45,61.46,61.4,61.41,128500.0,61.081,61.0909,61.0313,61.0412,128500.0
2019-07-31 10:20:00,61.41,61.48,61.35,61.36,257620.0,61.0412,61.1108,60.9816,60.9915,257620.0
2019-07-31 10:25:00,61.35,61.35,61.3,61.35,363500.0,60.9816,60.9816,60.9319,60.9816,363500.0
2019-07-31 10:30:00,61.36,61.38,61.23,61.32,101240.0,60.9915,61.0114,60.8623,60.9518,101240.0
2019-07-31 10:35:00,61.3,61.31,61.26,61.28,105400.0,60.9319,60.9419,60.8922,60.912,105400.0
2019-07-31 10:40:00,61.27,61.35,61.25,61.32,98000.0,60.9021,60.9816,60.8822,60.9518,98000.0
2019-07-31 10:45:00,61.33,61.34,61.3,61.34,73780.0,60.9617,60.9717,60.9319,60.9717,73780.0
2019-07-31 10:50:00,61.34,61.41,61.32,61.41,170520.0,60.9717,61.0412,60.9518,61.0412,170520.0
2019-07-31 10:55:00,61.39,61.45,61.39,61.41,139040.0,61.0214,61.081,61.0214,61.0412,139040.0
2019-07-31 11:00:00,61.4,61.4,61.29,61.37,179700.0,61.0313,61.0313,60.922,61.0015,179700.0
2019-07-31 11:05:00,61.36,61.37,61.32,61.34,184340.0,60.9915,61.0015,60.9518,60.9717,184340.0
2019-07-31 11:10:00,61.34,61.38,61.32,61.33,226740.0,60.9717,61.0114,60.9518,60.9617,226740.0
2019-07-31 11:15:00,61.34,61.37,61.26,61.37,197960.0,60.9717,61.0015,60.8922,61.0015,197960.0
2019-07-31 11:20:00,61.37,61.5,61.36,61.5,90220.0,61.0015,61.1307,60.9915,61.1307,90220.0
2019-07-31 11:25:00,61.5,61.52,61.46,61.47,133800.0,61.1307,61.1506,61.0909,61.1009,133800.0
2019-07-31 11:30:00,61.48,61.49,61.42,61.42,81100.0,61.1108,61.1208,61.0512,61.0512,81100.0
2019-07-31 11:35:00,61.42,61.44,61.38,61.43,49200.0,61.0512,61.0711,61.0114,61.0611,49200.0
2019-07-31 11:40:00,61.48,61.51,61.48,61.5,75620.0,61.1108,61.1406,61.1108,61.1307,75620.0
2019-07-31 11:45:00,61.51,61.55,61.51,61.55,100540.0,61.1406,61.1804,61.1406,61.1804,100540.0
2019-07-31 11:50:00,61.55,61.62,61.55,61.58,146620.0,61.1804,61.25,61.1804,61.2102,146620.0
2019-07-31 11:55:00,61.58,61.63,61.57,61.62,76000.0,61.2102,61.2599,61.2003,61.25,76000.0
2019-07-31 12:00:00,61.63,61.63,61.55,61.55,67640.0,61.2599,61.2599,61.1804,61.1804,67640.0
2019-07-31 12:05:00,61.56,61.57,61.51,61.55,79260.0,61.1903,61.2003,61.1406,61.1804,79260.0
2019-07-31 12:10:00,61.54,61.6,61.54,61.58,79400.0,61.1705,61.2301,61.1705,61.2102,79400.0
2019-07-31 12:15:00,61.58,61.58,61.49,61.52,108100.0,61.2102,61.2102,61.1208,61.1506,108100.0
2019-07-31 12:20:00,61.5,61.52,61.43,61.44,163560.0,61.1307,61.1506,61.0611,61.0711,163560.0
2019-07-31 12:25:00,61.42,61.47,61.4,61.47,107180.0,61.0512,61.1009,61.0313,61.1009,107180.0
2019-07-31 12:30:00,61.46,61.51,61.43,61.44,68000.0,61.0909,61.1406,61.0611,61.0711,68000.0
2019-07-31 12:35:00,61.44,61.49,61.44,61.48,55500.0,61.0711,61.1208,61.0711,61.1108,55500.0
2019-07-31 12:40:00,61.49,61.51,61.48,61.48,52000.0,61.1208,61.1406,61.1108,61.1108,52000.0
2019-07-31 12:45:00,61.5,61.51,61.46,61.46,14500.0,61.1307,61.1406,61.0909,61.0909,14500.0
2019-07-31 12:50:00,61.46,61.57,61.46,61.57,77400.0,61.0909,61.2003,61.0909,61.2003,77400.0
2019-07-31 12:55:00,61.57,61.58,61.53,61.58,83000.0,61.2003,61.2102,61.1605,61.2102,83000.0
2019-07-31 13:00:00,61.58,61.67,61.58,61.64,205660.0,61.2102,61.2997,61.2102,61.2699,205660.0
2019-07-31 13:05:00,61.63,61.69,61.62,61.67,84000.0,61.2599,61.3196,61.25,61.2997,84000.0
2019-07-31 13:10:00,61.67,61.71,61.67,61.67,74080.0,61.2997,61.3394,61.2997,61.2997,74080.0
2019-07-31 13:15:00,61.63,61.64,61.54,61.56,57520.0,61.2599,61.2699,61.1705,61.1903,57520.0
2019-07-31 13:20:00,61.56,61.61,61.55,61.59,70140.0,61.1903,61.24,61.1804,61.2202,70140.0
2019-07-31 13:25:00,61.58,61.63,61.56,61.63,69360.0,61.2102,61.2599,61.1903,61.2599,69360.0
2019-07-31 13:30:00,61.62,61.67,61.62,61.62,50080.0,61.25,61.2997,61.25,61.25,50080.0
2019-07-31 13:35:00,61.59,61.6,61.52,61.53,73440.0,61.2202,61.2301,61.1506,61.1605,73440.0
2019-07-31 13:40:00,61.53,61.56,61.49,61.52,85100.0,61.1605,61.1903,61.1208,61.1506,85100.0
2019-07-31 13:45:00,61.5,61.54,61.5,61.52,88540.0,61.1307,61.1705,61.1307,61.1506,88540.0
2019-07-31 13:50:00,61.51,61.51,61.43,61.44,91640.0,61.1406,61.1406,61.0611,61.0711,91640.0
2019-07-31 13:55:00,61.45,61.58,61.44,61.56,109060.0,61.081,61.2102,61.0711,61.1903,109060.0
2019-07-31 14:00:00,61.43,61.63,61.24,61.34,283820.0,61.0611,61.2599,60.8723,60.9717,283820.0
2019-07-31 14:05:00,61.35,61.69,61.33,61.59,636820.0,60.9816,61.3196,60.9617,61.2202,636820.0
2019-07-31 14:10:00,61.58,61.73,61.51,61.69,224120.0,61.2102,61.3593,61.1406,61.3196,224120.0
2019-07-31 14:15:00,61.69,61.71,61.62,61.65,139000.0,61.3196,61.3394,61.25,61.2798,139000.0
2019-07-31 14:20:00,61.64,61.73,61.55,61.57,168000.0,61.2699,61.3593,61.1804,61.2003,168000.0
2019-07-31 14:25:00,61.59,61.65,61.55,61.58,182260.0,61.2202,61.2798,61.1804,61.2102,182260.0
2019-07-31 14:30:00,61.59,61.75,61.59,61.69,168940.0,61.2202,61.3792,61.2202,61.3196,168940.0
2019-07-31 14:35:00,61.71,61.73,61.27,61.27,316920.0,61.3394,61.3593,60.9021,60.9021,316920.0
2019-07-31 14:40:00,61.28,61.43,61.19,61.27,436440.0,60.912,61.0611,60.8226,60.9021,436440.0
2019-07-31 14:45:00,61.27,61.3,60.98,60.99,751280.0,60.9021,60.9319,60.6138,60.6238,751280.0
2019-07-31 14:50:00,60.97,61.0,60.41,60.82,648660.0,60.6039,60.6337,60.0473,60.4548,648660.0
2019-07-31 14:55:00,60.81,61.05,60.78,60.98,469640.0,60.4449,60.6834,60.415,60.6138,469640.0
2019-07-31 15:00:00,60.98,61.49,60.8,61.28,712000.0,60.6138,61.1208,60.4349,60.912,712000.0
2019-07-31 15:05:00,61.3,61.35,61.17,61.2,137640.0,60.9319,60.9816,60.8027,60.8325,137640.0
2019-07-31 15:10:00,61.18,61.26,61.06,61.23,195760.0,60.8126,60.8922,60.6934,60.8623,195760.0
2019-07-31 15:15:00,61.18,61.31,61.05,61.31,372000.0,60.8126,60.9419,60.6834,60.9419,372000.0
2019-07-31 15:20:00,61.3,61.38,61.27,61.35,297120.0,60.9319,61.0114,60.9021,60.9816,297120.0
2019-07-31 15:25:00,61.36,61.45,61.31,61.38,187500.0,60.9915,61.081,60.9419,61.0114,187500.0
2019-07-31 15:30:00,61.35,61.37,61.2,61.2,208200.0,60.9816,61.0015,60.8325,60.8325,208200.0
2019-07-31 15:35:00,61.18,61.27,61.17,61.23,173840.0,60.8126,60.9021,60.8027,60.8623,173840.0
2019-07-31 15:40:00,61.24,61.28,61.05,61.19,175480.0,60.8723,60.912,60.6834,60.8226,175480.0
2019-07-31 15:45:00,61.2,61.31,61.2,61.21,330800.0,60.8325,60.9419,60.8325,60.8425,330800.0
2019-07-31 15:50:00,61.2,61.2,60.94,60.94,483360.0,60.8325,60.8325,60.5741,60.5741,483360.0
2019-07-31 15:55:00,60.97,61.04,60.87,60.91,1202700.0,60.6039,60.6735,60.5045,60.5443,1202700.0
2019-08-01 09:30:00,60.86,61.13,60.75,61.1,780740.0,60.4946,60.7629,60.3852,60.7331,780740.0
2019-08-01 09:35:00,61.11,61.32,61.11,61.27,361140.0,60.7431,60.9518,60.7431,60.9021,361140.0
2019-08-01 09:40:00,61.29,61.3,61.13,61.18,219280.0,60.922,60.9319,60.7629,60.8126,219280.0
2019-08-01 09:45:00,61.17,61.27,61.14,61.17,152020.0,60.8027,60.9021,60.7729,60.8027,152020.0
2019-08-01 09:50:00,61.19,61.32,61.18,61.25,203500.0,60.8226,60.9518,60.8126,60.8822,203500.0
2019-08-01 09:55:00,61.24,61.36,61.16,61.24,204620.0,60.8723,60.9915,60.7928,60.8723,204620.0
2019-08-01 10:00:00,61.2,61.34,61.14,61.16,140640.0,60.8325,60.9717,60.7729,60.7928,140640.0
2019-08-01 10:05:00,61.15,61.3,61.15,61.28,127600.0,60.7828,60.9319,60.7828,60.912,127600.0
2019-08-01 10:10:00,61.28,61.28,61.15,61.18,157280.0,60.912,60.912,60.7828,60.8126,157280.0
2019-08-01 10:15:00,61.18,61.21,61.14,61.16,155780.0,60.8126,60.8425,60.7729,60.7928,155780.0
2019-08-01 10:20:00,61.19,61.26,61.16,61.24,81140.0,60.8226,60.8922,60.7928,60.8723,81140.0
2019-08-01 10:25:00,61.2,61.37,61.2,61.36,109380.0,60.8325,61.0015,60.8325,60.9915,109380.0
2019-08-01 10:30:00,61.37,61.45,61.36,61.36,181180.0,61.0015,61.081,60.9915,60.9915,181180.0
2019-08-01 10:35:00,61.38,61.39,61.29,61.39,160460.0,61.0114,61.0214,60.922,61.0214,160460.0
2019-08-01 10:40:00,61.39,61.57,61.39,61.56,202620.0,61.0214,61.2003,61.0214,61.1903,202620.0
2019-08-01 10:45:00,61.61,61.63,61.55,61.56,172320.0,61.24,61.2599,61.1804,61.1903,172320.0
2019-08-01 10:50:00,61.57,61.63,61.54,61.6,298000.0,61.2003,61.2599,61.1705,61.2301,298000.0
2019-08-01 10:55:00,61.61,61.63,61.56,61.62,96000.0,61.24,61.2599,61.1903,61.25,96000.0
2019-08-01 11:00:00,61.6,61.78,61.6,61.7,205880.0,61.2301,61.409,61.2301,61.3295,205880.0
2019-08-01 11:05:00,61.7,61.71,61.64,61.67,52000.0,61.3295,61.3394,61.2699,61.2997,52000.0
2019-08-01 11:10:00,61.66,61.69,61.58,61.59,311620.0,61.2897,61.3196,61.2102,61.2202,311620.0
2019-08-01 11:15:00,61.6,61.62,61.53,61.61,120140.0,61.2301,61.25,61.1605,61.24,120140.0
2019-08-01 11:20:00,61.62,61.69,61.6,61.68,120400.0,61.25,61.3196,61.2301,61.3096,120400.0
2019-08-01 11:25:00,61.68,61.82,61.67,61.82,158780.0,61.3096,61.4488,61.2997,61.4488,158780.0
2019-08-01 11:30:00,61.81,61.81,61.7,61.73,96800.0,61.4388,61.4388,61.3295,61.3593,96800.0
2019-08-01 11:35:00,61.72,61.78,61.65,61.75,174020.0,61.3494,61.409,61.2798,61.3792,174020.0
2019-08-01 11:40:00,61.75,61.78,61.71,61.75,83380.0,61.3792,61.409,61.3394,61.3792,83380.0
2019-08-01 11:45:00,61.76,61.78,61.73,61.73,90320.0,61.3891,61.409,61.3593,61.3593,90320.0
2019-08-01 11:50:00,61.73,61.73,61.59,61.59,301500.0,61.3593,61.3593,61.2202,61.2202,301500.0
2019-08-01 11:55:00,61.58,61.58,61.51,61.52,182720.0,61.2102,61.2102,61.1406,61.1506,182720.0
2019-08-01 12:00:00,61.52,61.59,61.52,61.54,89180.0,61.1506,61.2202,61.1506,61.1705,89180.0
2019-08-01 12:05:00,61.55,61.6,61.53,61.58,120740.0,61.1804,61.2301,61.1605,61.2102,120740.0
2019-08-01 12:10:00,61.59,61.61,61.57,61.57,53120.0,61.2202,61.24,61.2003,61.2003,53120.0
2019-08-01 12:15:00,61.57,61.58,61.49,61.5,131700.0,61.2003,61.2102,61.1208,61.1307,131700.0
2019-08-01 12:20:00,61.51,61.52,61.48,61.48,155280.0,61.1406,61.1506,61.1108,61.1108,155280.0
2019-08-01 12:25:00,61.49,61.51,61.46,61.48,147160.0,61.1208,61.1406,61.0909,61.1108,147160.0
2019-08-01 12:30:00,61.48,61.52,61.47,61.5,92520.0,61.1108,61.1506,61.1009,61.1307,92520.0
2019-08-01 12:35:00,61.5,61.55,61.49,61.55,143620.0,61.1307,61.1804,61.1208,61.1804,143620.0
2019-08-01 12:40:00,61.53,61.59,61.53,61.56,69580.0,61.1605,61.2202,61.1605,61.1903,69580.0
2019-08-01 12:45:00,61.56,61.6,61.54,61.54,76280.0,61.1903,61.2301,61.1705,61.1705,76280.0
2019-08-01 12:50:00,61.55,61.56,61.52,61.55,95760.0,61.1804,61.1903,61.1506,61.1804,95760.0
2019-08-01 12:55:00,61.55,61.55,61.43,61.45,238680.0,61.1804,61.1804,61.0611,61.081,238680.0
2019-08-01 13:00:00,61.46,61.46,61.41,61.42,47800.0,61.0909,61.0909,61.0412,61.0512,47800.0
2019-08-01 13:05:00,61.42,61.47,61.4,61.47,37120.0,61.0512,61.1009,61.0313,61.1009,37120.0
2019-08-01 13:10:00,61.46,61.46,61.38,61.41,30000.0,61.0909,61.0909,61.0114,61.0412,30000.0
2019-08-01 13:15:00,61.44,61.44,61.34,61.38,116000.0,61.0711,61.0711,60.9717,61.0114,116000.0
2019-08-01 13:20:00,61.39,61.47,61.35,61.43,74400.0,61.0214,61.1009,60.9816,61.0611,74400.0
2019-08-01 13:25:00,61.44,61.44,60.9,60.99,333460.0,61.0711,61.0711,60.5343,60.6238,333460.0
2019-08-01 13:30:00,60.92,61.1,60.79,60.79,310600.0,60.5542,60.7331,60.425,60.425,310600.0
2019-08-01 13:35:00,60.76,60.93,60.66,60.73,285460.0,60.3952,60.5641,60.2958,60.3653,285460.0
2019-08-01 13:40:00,60.65,60.91,60.59,60.68,326100.0,60.2858,60.5443,60.2262,60.3156,326100.0
2019-08-01 13:45:00,60.69,60.99,60.68,60.96,256880.0,60.3256,60.6238,60.3156,60.594,256880.0
2019-08-01 13:50:00,60.95,61.03,60.6,60.6,318680.0,60.584,60.6635,60.2361,60.2361,318680.0
2019-08-01 13:55:00,60.66,60.99,60.63,60.98,143760.0,60.2958,60.6238,60.2659,60.6138,143760.0
2019-08-01 14:00:00,60.96,61.02,60.74,60.75,273220.0,60.594,60.6536,60.3753,60.3852,273220.0
2019-08-01 14:05:00,60.78,60.88,60.72,60.82,275900.0,60.415,60.5144,60.3554,60.4548,275900.0
2019-08-01 14:10:00,60.78,60.79,60.6,60.79,326020.0,60.415,60.425,60.2361,60.425,326020.0
2019-08-01 14:15:00,60.81,60.85,60.7,60.81,236700.0,60.4449,60.4846,60.3355,60.4449,236700.0
2019-08-01 14:20:00,60.77,60.8,60.56,60.62,215660.0,60.4051,60.4349,60.1964,60.256,215660.0
2019-08-01 14:25:00,60.63,60.71,60.52,60.67,390160.0,60.2659,60.3455,60.1566,60.3057,390160.0
2019-08-01 14:30:00,60.63,60.7,60.53,60.57,409800.0,60.2659,60.3355,60.1665,60.2063,409800.0
2019-08-01 14:35:00,60.58,60.58,60.41,60.43,371160.0,60.2162,60.2162,60.0473,60.0671,371160.0
2019-08-01 14:40:00,60.45,60.61,60.35,60.44,260140.0,60.087,60.2461,59.9876,60.0771,260140.0
2019-08-01 14:45:00,60.42,60.72,60.38,60.69,332440.0,60.0572,60.3554,60.0174,60.3256,332440.0
2019-08-01 14:50:00,60.75,60.75,60.64,60.66,245460.0,60.3852,60.3852,60.2759,60.2958,245460.0
2019-08-01 14:55:00,60.64,60.64,60.51,60.57,178100.0,60.2759,60.2759,60.1467,60.2063,178100.0
2019-08-01 15:00:00,60.59,60.63,60.48,60.59,150620.0,60.2262,60.2659,60.1168,60.2262,150620.0
2019-08-01 15:05:00,60.63,60.63,60.44,60.45,125800.0,60.2659,60.2659,60.0771,60.087,125800.0
2019-08-01 15:10:00,60.45,60.51,60.36,60.38,209720.0,60.087,60.1467,59.9976,60.0174,209720.0
2019-08-01 15:15:00,60.38,60.59,60.36,60.51,222960.0,60.0174,60.2262,59.9976,60.1467,222960.0
2019-08-01 15:20:00,60.54,60.72,60.51,60.7,456920.0,60.1765,60.3554,60.1467,60.3355,456920.0
2019-08-01 15:25:00,60.7,60.77,60.61,60.68,431960.0,60.3355,60.4051,60.2461,60.3156,431960.0
2019-08-01 15:30:00,60.69,60.75,60.6,60.62,230020.0,60.3256,60.3852,60.2361,60.256,230020.0
2019-08-01 15:35:00,60.65,60.84,60.61,60.81,296220.0,60.2858,60.4747,60.2461,60.4449,296220.0
2019-08-01 15:40:00,60.84,60.86,60.74,60.83,443520.0,60.4747,60.4946,60.3753,60.4647,443520.0
2019-08-01 15:45:00,60.8,60.86,60.7,60.7,247500.0,60.4349,60.4946,60.3355,60.3355,247500.0
2019-08-01 15:50:00,60.69,60.7,60.44,60.44,449940.0,60.3256,60.3355,60.0771,60.0771,449940.0
2019-08-01 15:55:00,60.46,60.67,60.45,60.59,1146780.0,60.097,60.3057,60.087,60.2262,1146780.0
2019-08-02 09:30:00,60.15,60.29,59.9,60.22,792600.0,59.7888,59.928,59.5403,59.8584,792600.0
2019-08-02 09:35:00,60.22,60.48,60.03,60.43,444000.0,59.8584,60.1168,59.6695,60.0671,444000.0
2019-08-02 09:40:00,60.42,60.42,60.1,60.12,232120.0,60.0572,60.0572,59.7391,59.759,232120.0
2019-08-02 09:45:00,60.12,60.24,59.95,59.95,265200.0,59.759,59.8783,59.59,59.59,265200.0
2019-08-02 09:50:00,59.93,60.14,59.93,60.1,330240.0,59.5701,59.7789,59.5701,59.7391,330240.0
2019-08-02 09:55:00,60.04,60.15,59.99,60.06,243660.0,59.6795,59.7888,59.6298,59.6994,243660.0
2019-08-02 10:00:00,60.05,60.18,59.91,59.91,210200.0,59.6894,59.8186,59.5503,59.5503,210200.0
2019-08-02 10:05:00,59.93,59.99,59.82,59.84,254000.0,59.5701,59.6298,59.4608,59.4807,254000.0
2019-08-02 10:10:00,59.84,59.9,59.77,59.85,181460.0,59.4807,59.5403,59.4111,59.4906,181460.0
2019-08-02 10:15:00,59.85,59.87,59.73,59.75,176560.0,59.4906,59.5105,59.3713,59.3912,176560.0
2019-08-02 10:20:00,59.74,59.81,59.68,59.78,178000.0,59.3813,59.4509,59.3216,59.421,178000.0
2019-08-02 10:25:00,59.79,59.83,59.74,59.77,143360.0,59.431,59.4707,59.3813,59.4111,143360.0
2019-08-02 10:30:00,59.75,59.75,59.5,59.51,243380.0,59.3912,59.3912,59.1427,59.1527,243380.0
2019-08-02 10:35:00,59.52,59.65,59.51,59.61,180180.0,59.1626,59.2918,59.1527,59.2521,180180.0
2019-08-02 10:40:00,59.61,59.73,59.55,59.73,201660.0,59.2521,59.3713,59.1924,59.3713,201660.0
2019-08-02 10:45:00,59.71,59.8,59.66,59.71,134800.0,59.3515,59.4409,59.3018,59.3515,134800.0
2019-08-02 10:50:00,59.69,59.74,59.63,59.72,145020.0,59.3316,59.3813,59.2719,59.3614,145020.0
2019-08-02 10:55:00,59.73,59.82,59.72,59.74,232980.0,59.3713,59.4608,59.3614,59.3813,232980.0
2019-08-02 11:00:00,59.74,59.81,59.73,59.74,220680.0,59.3813,59.4509,59.3713,59.3813,220680.0
2019-08-02 11:05:00,59.74,59.92,59.74,59.85,193580.0,59.3813,59.5602,59.3813,59.4906,193580.0
2019-08-02 11:10:00,59.87,60.05,59.85,60.0,392320.0,59.5105,59.6894,59.4906,59.6397,392320.0
2019-08-02 11:15:00,59.99,60.15,59.98,60.09,374960.0,59.6298,59.7888,59.6198,59.7292,374960.0
2019-08-02 11:20:00,60.08,60.11,59.95,59.97,189980.0,59.7192,59.7491,59.59,59.6099,189980.0
2019-08-02 11:25:00,59.97,60.01,59.93,60.0,230380.0,59.6099,59.6497,59.5701,59.6397,230380.0
2019-08-02 11:30:00,60.01,60.1,59.95,59.99,330900.0,59.6497,59.7391,59.59,59.6298,330900.0
2019-08-02 11:35:00,59.99,59.99,59.85,59.87,120820.0,59.6298,59.6298,59.4906,59.5105,120820.0
2019-08-02 11:40:00,59.87,59.91,59.78,59.78,155280.0,59.5105,59.5503,59.421,59.421,155280.0
2019-08-02 11:45:00,59.77,59.84,59.74,59.82,208480.0,59.4111,59.4807,59.3813,59.4608,208480.0
2019-08-02 11:50:00,59.84,59.87,59.71,59.87,152700.0,59.4807,59.5105,59.3515,59.5105,152700.0
2019-08-02 11:55:00,59.87,59.98,59.82,59.94,142600.0,59.5105,59.6198,59.4608,59.5801,142600.0
2019-08-02 12:00:00,59.98,60.0,59.9,59.96,102000.0,59.6198,59.6397,59.5403,59.6,102000.0
2019-08-02 12:05:00,59.92,60.09,59.92,60.07,223780.0,59.5602,59.7292,59.5602,59.7093,223780.0
2019-08-02 12:10:00,60.05,60.11,60.0,60.05,108400.0,59.6894,59.7491,59.6397,59.6894,108400.0
2019-08-02 12:15:00,60.05,60.22,60.05,60.22,228720.0,59.6894,59.8584,59.6894,59.8584,228720.0
2019-08-02 12:20:00,60.19,60.24,60.12,60.2,257300.0,59.8286,59.8783,59.759,59.8385,257300.0
2019-08-02 12:25:00,60.22,60.22,60.14,60.19,96880.0,59.8584,59.8584,59.7789,59.8286,96880.0
2019-08-02 12:30:00,60.18,60.2,60.01,60.05,137140.0,59.8186,59.8385,59.6497,59.6894,137140.0
2019-08-02 12:35:00,60.02,60.09,60.0,60.0,87000.0,59.6596,59.7292,59.6397,59.6397,87000.0
2019-08-02 12:40:00,60.02,60.08,59.95,60.03,120060.0,59.6596,59.7192,59.59,59.6695,120060.0
2019-08-02 12:45:00,60.03,60.05,59.89,59.91,88560.0,59.6695,59.6894,59.5304,59.5503,88560.0
2019-08-02 12:50:00,59.91,59.94,59.85,59.89,64060.0,59.5503,59.5801,59.4906,59.5304,64060.0
2019-08-02 12:55:00,59.91,59.91,59.82,59.84,94260.0,59.5503,59.5503,59.4608,59.4807,94260.0
2019-08-02 13:00:00,59.82,59.84,59.7,59.82,156840.0,59.4608,59.4807,59.3415,59.4608,156840.0
2019-08-02 13:05:00,59.8,59.8,59.72,59.74,60540.0,59.4409,59.4409,59.3614,59.3813,60540.0
2019-08-02 13:10:00,59.78,59.79,59.7,59.78,54480.0,59.421,59.431,59.3415,59.421,54480.0
2019-08-02 13:15:00,59.79,59.81,59.74,59.78,68560.0,59.431,59.4509,59.3813,59.421,68560.0
2019-08-02 13:20:00,59.74,59.87,59.74,59.78,66000.0,59.3813,59.5105,59.3813,59.421,66000.0
2019-08-02 13:25:00,59.79,59.82,59.71,59.78,108160.0,59.431,59.4608,59.3515,59.421,108160.0
2019-08-02 13:30:00,59.78,59.8,59.7,59.75,125000.0,59.421,59.4409,59.3415,59.3912,125000.0
2019-08-02 13:35:00,59.77,59.77,59.63,59.71,63880.0,59.4111,59.4111,59.2719,59.3515,63880.0
2019-08-02 13:40:00,59.71,59.77,59.68,59.68,88420.0,59.3515,59.4111,59.3216,59.3216,88420.0
2019-08-02 13:45:00,59.7,59.77,59.69,59.69,87660.0,59.3415,59.4111,59.3316,59.3316,87660.0
2019-08-02 13:50:00,59.67,59.71,59.63,59.71,106640.0,59.3117,59.3515,59.2719,59.3515,106640.0
2019-08-02 13:55:00,59.7,59.74,59.65,59.74,63120.0,59.3415,59.3813,59.2918,59.3813,63120.0
2019-08-02 14:00:00,59.7,59.75,59.65,59.71,127980.0,59.3415,59.3912,59.2918,59.3515,127980.0
2019-08-02 14:05:00,59.75,59.86,59.74,59.78,88800.0,59.3912,59.5006,59.3813,59.421,88800.0
2019-08-02 14:10:00,59.82,59.91,59.78,59.88,97020.0,59.4608,59.5503,59.421,59.5204,97020.0
2019-08-02 14:15:00,59.9,59.92,59.78,59.82,120180.0,59.5403,59.5602,59.421,59.4608,120180.0
2019-08-02 14:20:00,59.84,59.92,59.83,59.87,32000.0,59.4807,59.5602,59.4707,59.5105,32000.0
2019-08-02 14:25:00,59.84,59.89,59.78,59.79,84000.0,59.4807,59.5304,59.421,59.431,84000.0
2019-08-02 14:30:00,59.78,59.83,59.71,59.74,134000.0,59.421,59.4707,59.3515,59.3813,134000.0
2019-08-02 14:35:00,59.74,59.86,59.73,59.86,62780.0,59.3813,59.5006,59.3713,59.5006,62780.0
2019-08-02 14:40:00,59.84,59.86,59.79,59.83,82000.0,59.4807,59.5006,59.431,59.4707,82000.0
2019-08-02 14:45:00,59.79,59.83,59.75,59.78,130700.0,59.431,59.4707,59.3912,59.421,130700.0
2019-08-02 14:50:00,59.78,59.78,59.72,59.75,34120.0,59.421,59.421,59.3614,59.3912,34120.0
2019-08-02 14:55:00,59.71,59.73,59.61,59.67,113720.0,59.3515,59.3713,59.2521,59.3117,113720.0
2019-08-02 15:00:00,59.68,59.75,59.63,59.7,94800.0,59.3216,59.3912,59.2719,59.3415,94800.0
2019-08-02 15:05:00,59.71,59.71,59.6,59.64,97000.0,59.3515,59.3515,59.2421,59.2819,97000.0
2019-08-02 15:10:00,59.65,59.65,59.55,59.55,199720.0,59.2918,59.2918,59.1924,59.1924,199720.0
2019-08-02 15:15:00,59.55,59.58,59.54,59.55,87000.0,59.1924,59.2222,59.1825,59.1924,87000.0
2019-08-02 15:20:00,59.57,59.75,59.56,59.75,212560.0,59.2123,59.3912,59.2024,59.3912,212560.0
2019-08-02 15:25:00,59.73,59.85,59.71,59.82,190340.0,59.3713,59.4906,59.3515,59.4608,190340.0
2019-08-02 15:30:00,59.85,59.85,59.78,59.79,218420.0,59.4906,59.4906,59.421,59.431,218420.0
2019-08-02 15:35:00,59.82,60.0,59.77,59.87,543360.0,59.4608,59.6397,59.4111,59.5105,543360.0
2019-08-02 15:40:00,59.89,59.94,59.83,59.83,192300.0,59.5304,59.5801,59.4707,59.4707,192300.0
2019-08-02 15:45:00,59.84,59.87,59.79,59.81,335200.0,59.4807,59.5105,59.431,59.4509,335200.0
2019-08-02 15:50:00,59.81,59.81,59.66,59.66,361580.0,59.4509,59.4509,59.3018,59.3018,361580.0
2019-08-02 15:55:00,59.69,59.85,59.69,59.82,1294060.0,59.3316,59.4906,59.3316,59.4608,1294060.0
2019-08-05 09:30:00,58.63,58.84,58.46,58.66,1545040.0,58.2779,58.4867,58.109,58.3078,1545040.0
2019-08-05 09:35:00,58.67,58.67,58.3,58.4,858040.0,58.3177,58.3177,57.9499,58.0493,858040.0
2019-08-05 09:40:00,58.43,58.45,58.13,58.21,523280.0,58.0791,58.099,57.7809,57.8605,523280.0
2019-08-05 09:45:00,58.2,58.44,58.2,58.31,425760.0,57.8505,58.0891,57.8505,57.9599,425760.0
2019-08-05 09:50:00,58.22,58.35,58.15,58.24,309980.0,57.8704,57.9996,57.8008,57.8903,309980.0
2019-08-05 09:55:00,58.24,58.37,58.16,58.37,443580.0,57.8903,58.0195,57.8108,58.0195,443580.0
2019-08-05 10:00:00,58.32,58.43,58.08,58.08,316440.0,57.9698,58.0791,57.7312,57.7312,316440.0
2019-08-05 10:05:00,58.08,58.15,57.95,58.1,306100.0,57.7312,57.8008,57.602,57.7511,306100.0
2019-08-05 10:10:00,58.09,58.38,58.08,58.28,302060.0,57.7412,58.0294,57.7312,57.93,302060.0
2019-08-05 10:15:00,58.3,58.45,58.27,58.32,306140.0,57.9499,58.099,57.9201,57.9698,306140.0
2019-08-05 10:20:00,58.3,58.43,58.25,58.34,225200.0,57.9499,58.0791,57.9002,57.9897,225200.0
2019-08-05 10:25:00,58.31,58.32,58.25,58.29,118840.0,57.9599,57.9698,57.9002,57.94,118840.0
2019-08-05 10:30:00,58.26,58.33,58.21,58.25,211220.0,57.9102,57.9797,57.8605,57.9002,211220.0
2019-08-05 10:35:00,58.23,58.31,58.14,58.15,182660.0,57.8803,57.9599,57.7909,57.8008,182660.0
2019-08-05 10:40:00,58.15,58.21,58.13,58.15,233700.0,57.8008,57.8605,57.7809,57.8008,233700.0
2019-08-05 10:45:00,58.14,58.26,58.13,58.22,156540.0,57.7909,57.9102,57.7809,57.8704,156540.0
2019-08-05 10:50:00,58.18,58.3,58.18,58.25,163000.0,57.8306,57.9499,57.8306,57.9002,163000.0
2019-08-05 10:55:00,58.24,58.3,58.19,58.26,169280.0,57.8903,57.9499,57.8406,57.9102,169280.0
2019-08-05 11:00:00,58.26,58.32,58.22,58.29,148920.0,57.9102,57.9698,57.8704,57.94,148920.0
2019-08-05 11:05:00,58.29,58.43,58.28,58.37,270800.0,57.94,58.0791,57.93,58.0195,270800.0
2019-08-05 11:10:00,58.38,58.44,58.33,58.39,225020.0,58.0294,58.0891,57.9797,58.0394,225020.0
2019-08-05 11:15:00,58.38,58.38,58.19,58.19,272440.0,58.0294,58.0294,57.8406,57.8406,272440.0
2019-08-05 11:20:00,58.21,58.32,58.17,58.18,152700.0,57.8605,57.9698,57.8207,57.8306,152700.0
2019-08-05 11:25:00,58.2,58.2,58.05,58.1,295040.0,57.8505,57.8505,57.7014,57.7511,295040.0
2019-08-05 11:30:00,58.1,58.1,58.02,58.05,142100.0,57.7511,57.7511,57.6716,57.7014,142100.0
2019-08-05 11:35:00,58.05,58.09,58.03,58.04,134440.0,57.7014,57.7412,57.6815,57.6915,134440.0
2019-08-05 11:40:00,58.05,58.12,57.94,57.94,480200.0,57.7014,57.771,57.5921,57.5921,480200.0
2019-08-05 11:45:00,57.96,58.2,57.96,58.11,156480.0,57.612,57.8505,57.612,57.7611,156480.0
2019-08-05 11:50:00,58.12,58.13,58.0,58.08,114960.0,57.771,57.7809,57.6517,57.7312,114960.0
2019-08-05 11:55:00,58.05,58.11,57.98,58.0,123660.0,57.7014,57.7611,57.6318,57.6517,123660.0
2019-08-05 12:00:00,57.99,58.0,57.79,57.92,294900.0,57.6418,57.6517,57.443,57.5722,294900.0
2019-08-05 12:05:00,57.91,57.99,57.88,57.9,141480.0,57.5623,57.6418,57.5324,57.5523,141480.0
2019-08-05 12:10:00,57.88,57.98,57.85,57.96,114480.0,57.5324,57.6318,57.5026,57.612,114480.0
2019-08-05 12:15:00,57.98,58.13,57.98,58.11,175620.0,57.6318,57.7809,57.6318,57.7611,175620.0
2019-08-05 12:20:00,58.13,58.13,58.03,58.08,139520.0,57.7809,57.7809,57.6815,57.7312,139520.0
2019-08-05 12:25:00,58.08,58.09,57.9,57.9,146160.0,57.7312,57.7412,57.5523,57.5523,146160.0
2019-08-05 12:30:00,57.93,58.02,57.93,57.94,76160.0,57.5821,57.6716,57.5821,57.5921,76160.0
2019-08-05 12:35:00,57.93,57.97,57.91,57.96,69120.0,57.5821,57.6219,57.5623,57.612,69120.0
2019-08-05 12:40:00,57.92,57.92,57.79,57.81,197540.0,57.5722,57.5722,57.443,57.4629,197540.0
2019-08-05 12:45:00,57.8,57.88,57.71,57.71,374220.0,57.4529,57.5324,57.3635,57.3635,374220.0
2019-08-05 12:50:00,57.69,57.82,57.69,57.78,130140.0,57.3436,57.4728,57.3436,57.433,130140.0
2019-08-05 12:55:00,57.77,57.77,57.6,57.63,489160.0,57.4231,57.4231,57.2541,57.2839,489160.0
2019-08-05 13:00:00,57.62,57.73,57.6,57.67,505340.0,57.274,57.3833,57.2541,57.3237,505340.0
2019-08-05 13:05:00,57.71,57.82,57.7,57.82,272080.0,57.3635,57.4728,57.3535,57.4728,272080.0
2019-08-05 13:10:00,57.84,57.88,57.78,57.79,102100.0,57.4927,57.5324,57.433,57.443,102100.0
2019-08-05 13:15:00,57.82,57.89,57.81,57.89,109420.0,57.4728,57.5424,57.4629,57.5424,109420.0
2019-08-05 13:20:00,57.9,57.94,57.79,57.81,133560.0,57.5523,57.5921,57.443,57.4629,133560.0
2019-08-05 13:25:00,57.82,57.82,57.73,57.76,129540.0,57.4728,57.4728,57.3833,57.4132,129540.0
2019-08-05 13:30:00,57.75,57.77,57.71,57.74,147200.0,57.4032,57.4231,57.3635,57.3933,147200.0
2019-08-05 13:35:00,57.83,57.91,57.75,57.91,117500.0,57.4827,57.5623,57.4032,57.5623,117500.0
2019-08-05 13:40:00,57.92,57.95,57.73,57.73,194700.0,57.5722,57.602,57.3833,57.3833,194700.0
2019-08-05 13:45:00,57.73,57.73,57.65,57.7,89680.0,57.3833,57.3833,57.3038,57.3535,89680.0
2019-08-05 13:50:00,57.7,57.7,57.6,57.6,126640.0,57.3535,57.3535,57.2541,57.2541,126640.0
2019-08-05 13:55:00,57.62,57.64,57.48,57.52,530440.0,57.274,57.2939,57.1348,57.1746,530440.0
2019-08-05 14:00:00,57.5,57.54,57.41,57.51,348720.0,57.1547,57.1945,57.0653,57.1647,348720.0
2019-08-05 14:05:00,57.51,57.53,57.46,57.48,208620.0,57.1647,57.1845,57.115,57.1348,208620.0
2019-08-05 14:10:00,57.48,57.58,57.46,57.58,176940.0,57.1348,57.2342,57.115,57.2342,176940.0
2019-08-05 14:15:00,57.57,57.59,57.5,57.5,192720.0,57.2243,57.2442,57.1547,57.1547,192720.0
2019-08-05 14:20:00,57.52,57.55,57.42,57.47,138000.0,57.1746,57.2044,57.0752,57.1249,138000.0
2019-08-05 14:25:00,57.47,57.51,57.43,57.46,146040.0,57.1249,57.1647,57.0851,57.115,146040.0
2019-08-05 14:30:00,57.44,57.48,57.33,57.44,262920.0,57.0951,57.1348,56.9857,57.0951,262920.0
2019-08-05 14:35:00,57.44,57.45,57.34,57.34,340400.0,57.0951,57.105,56.9957,56.9957,340400.0
2019-08-05 14:40:00,57.35,57.45,57.28,57.3,245140.0,57.0056,57.105,56.936,56.9559,245140.0
2019-08-05 14:45:00,57.31,57.44,57.26,57.34,211460.0,56.9659,57.0951,56.9162,56.9957,211460.0
2019-08-05 14:50:00,57.32,57.44,57.3,57.32,325880.0,56.9758,57.0951,56.9559,56.9758,325880.0
2019-08-05 14:55:00,57.33,57.37,57.25,57.31,204920.0,56.9857,57.0255,56.9062,56.9659,204920.0
2019-08-05 15:00:00,57.32,57.44,57.27,57.28,319880.0,56.9758,57.0951,56.9261,56.936,319880.0
2019-08-05 15:05:00,57.27,57.28,57.14,57.17,277760.0,56.9261,56.936,56.7969,56.8267,277760.0
2019-08-05 15:10:00,57.19,57.49,57.18,57.44,335400.0,56.8466,57.1448,56.8366,57.0951,335400.0
2019-08-05 15:15:00,57.43,57.55,57.26,57.51,340680.0,57.0851,57.2044,56.9162,57.1647,340680.0
2019-08-05 15:20:00,57.52,57.6,57.49,57.56,570120.0,57.1746,57.2541,57.1448,57.2144,570120.0
2019-08-05 15:25:00,57.58,57.66,57.46,57.48,366820.0,57.2342,57.3138,57.115,57.1348,366820.0
2019-08-05 15:30:00,57.44,57.63,57.4,57.56,687960.0,57.0951,57.2839,57.0553,57.2144,687960.0
2019-08-05 15:35:00,57.55,57.74,57.52,57.68,401860.0,57.2044,57.3933,57.1746,57.3336,401860.0
2019-08-05 15:40:00,57.71,57.81,57.59,57.8,394860.0,57.3635,57.4629,57.2442,57.4529,394860.0
2019-08-05 15:45:00,57.8,57.85,57.64,57.71,433680.0,57.4529,57.5026,57.2939,57.3635,433680.0
2019-08-05 15:50:00,57.73,57.89,57.68,57.85,654640.0,57.3833,57.5424,57.3336,57.5026,654640.0
2019-08-05 15:55:00,57.83,57.97,57.72,57.72,1769400.0,57.4827,57.6219,57.3734,57.3734,1769400.0
2019-08-06 09:30:00,58.28,58.6,58.27,58.43,1707260.0,57.93,58.2481,57.9201,58.0791,1707260.0
2019-08-06 09:35:00,58.44,58.44,58.18,58.37,729080.0,58.0891,58.0891,57.8306,58.0195,729080.0
2019-08-06 09:40:00,58.4,58.47,58.32,58.47,499340.0,58.0493,58.1189,57.9698,58.1189,499340.0
2019-08-06 09:45:00,58.48,58.48,58.08,58.23,548420.0,58.1288,58.1288,57.7312,57.8803,548420.0
2019-08-06 09:50:00,58.21,58.53,58.16,58.48,385420.0,57.8605,58.1785,57.8108,58.1288,385420.0
2019-08-06 09:55:00,58.48,58.66,58.48,58.63,423840.0,58.1288,58.3078,58.1288,58.2779,423840.0
2019-08-06 10:00:00,58.63,58.98,58.61,58.86,515400.0,58.2779,58.6258,58.2581,58.5066,515400.0
2019-08-06 10:05:00,58.86,58.95,58.81,58.84,400620.0,58.5066,58.596,58.4569,58.4867,400620.0
2019-08-06 10:10:00,58.85,58.85,58.55,58.56,427420.0,58.4966,58.4966,58.1984,58.2084,427420.0
2019-08-06 10:15:00,58.56,58.57,58.35,58.4,369000.0,58.2084,58.2183,57.9996,58.0493,369000.0
2019-08-06 10:20:00,58.4,58.58,58.37,58.55,188140.0,58.0493,58.2282,58.0195,58.1984,188140.0
2019-08-06 10:25:00,58.57,58.69,58.55,58.59,154620.0,58.2183,58.3376,58.1984,58.2382,154620.0
2019-08-06 10:30:00,58.58,58.66,58.55,58.58,166780.0,58.2282,58.3078,58.1984,58.2282,166780.0
2019-08-06 10:35:00,58.58,58.71,58.5,58.71,163200.0,58.2282,58.3575,58.1487,58.3575,163200.0
2019-08-06 10:40:00,58.71,58.88,58.68,58.88,171600.0,58.3575,58.5264,58.3276,58.5264,171600.0
2019-08-06 10:45:00,58.85,58.89,58.72,58.72,234180.0,58.4966,58.5364,58.3674,58.3674,234180.0
2019-08-06 10:50:00,58.71,58.8,58.69,58.69,117580.0,58.3575,58.4469,58.3376,58.3376,117580.0
2019-08-06 10:55:00,58.65,58.75,58.63,58.71,77740.0,58.2978,58.3972,58.2779,58.3575,77740.0
2019-08-06 11:00:00,58.74,58.74,58.51,58.53,189260.0,58.3873,58.3873,58.1587,58.1785,189260.0
2019-08-06 11:05:00,58.52,58.6,58.5,58.55,123400.0,58.1686,58.2481,58.1487,58.1984,123400.0
2019-08-06 11:10:00,58.53,58.53,58.38,58.39,132000.0,58.1785,58.1785,58.0294,58.0394,132000.0
2019-08-06 11:15:00,58.38,58.43,58.29,58.31,181380.0,58.0294,58.0791,57.94,57.9599,181380.0
2019-08-06 11:20:00,58.31,58.46,58.29,58.46,98480.0,57.9599,58.109,57.94,58.109,98480.0
2019-08-06 11:25:00,58.49,58.52,58.42,58.47,153300.0,58.1388,58.1686,58.0692,58.1189,153300.0
2019-08-06 11:30:00,58.46,58.49,58.25,58.26,245960.0,58.109,58.1388,57.9002,57.9102,245960.0
2019-08-06 11:35:00,58.26,58.34,58.21,58.3,150840.0,57.9102,57.9897,57.8605,57.9499,150840.0
2019-08-06 11:40:00,58.3,58.46,58.29,58.39,215200.0,57.9499,58.109,57.94,58.0394,215200.0
2019-08-06 11:45:00,58.4,58.54,58.38,58.54,139960.0,58.0493,58.1885,58.0294,58.1885,139960.0
2019-08-06 11:50:00,58.55,58.55,58.42,58.44,91040.0,58.1984,58.1984,58.0692,58.0891,91040.0
2019-08-06 11:55:00,58.39,58.47,58.39,58.47,67640.0,58.0394,58.1189,58.0394,58.1189,67640.0
2019-08-06 12:00:00,58.46,58.62,58.46,58.5,151500.0,58.109,58.268,58.109,58.1487,151500.0
2019-08-06 12:05:00,58.48,58.51,58.44,58.5,128200.0,58.1288,58.1587,58.0891,58.1487,128200.0
2019-08-06 12:10:00,58.49,58.55,58.42,58.52,74080.0,58.1388,58.1984,58.0692,58.1686,74080.0
2019-08-06 12:15:00,58.53,58.53,58.4,58.42,195340.0,58.1785,58.1785,58.0493,58.0692,195340.0
2019-08-06 12:20:00,58.41,58.41,58.29,58.3,132000.0,58.0593,58.0593,57.94,57.9499,132000.0
2019-08-06 12:25:00,58.32,58.37,58.31,58.35,127140.0,57.9698,58.0195,57.9599,57.9996,127140.0
2019-08-06 12:30:00,58.35,58.38,58.3,58.37,68000.0,57.9996,58.0294,57.9499,58.0195,68000.0
2019-08-06 12:35:00,58.36,58.45,58.36,58.42,46580.0,58.0096,58.099,58.0096,58.0692,46580.0
2019-08-06 12:40:00,58.36,58.44,58.36,58.42,63340.0,58.0096,58.0891,58.0096,58.0692,63340.0
2019-08-06 12:45:00,58.43,58.43,58.32,58.33,60400.0,58.0791,58.0791,57.9698,57.9797,60400.0
2019-08-06 12:50:00,58.27,58.3,58.24,58.28,78220.0,57.9201,57.9499,57.8903,57.93,78220.0
2019-08-06 12:55:00,58.28,58.37,58.28,58.32,52840.0,57.93,58.0195,57.93,57.9698,52840.0
2019-08-06 13:00:00,58.34,58.44,58.33,58.43,67000.0,57.9897,58.0891,57.9797,58.0791,67000.0
2019-08-06 13:05:00,58.43,58.55,58.39,58.51,127040.0,58.0791,58.1984,58.0394,58.1587,127040.0
2019-08-06 13:10:00,58.51,58.54,58.48,58.51,67260.0,58.1587,58.1885,58.1288,58.1587,67260.0
2019-08-06 13:15:00,58.51,58.58,58.5,58.58,130420.0,58.1587,58.2282,58.1487,58.2282,130420.0
2019-08-06 13:20:00,58.57,58.7,58.56,58.7,161100.0,58.2183,58.3475,58.2084,58.3475,161100.0
2019-08-06 13:25:00,58.73,58.75,58.66,58.67,103340.0,58.3773,58.3972,58.3078,58.3177,103340.0
2019-08-06 13:30:00,58.68,58.69,58.61,58.65,133020.0,58.3276,58.3376,58.2581,58.2978,133020.0
2019-08-06 13:35:00,58.64,58.68,58.58,58.66,114000.0,58.2879,58.3276,58.2282,58.3078,114000.0
2019-08-06 13:40:00,58.65,58.68,58.61,58.66,217660.0,58.2978,58.3276,58.2581,58.3078,217660.0
2019-08-06 13:45:00,58.67,58.71,58.62,58.69,111480.0,58.3177,58.3575,58.268,58.3376,111480.0
2019-08-06 13:50:00,58.71,58.78,58.63,58.75,287000.0,58.3575,58.427,58.2779,58.3972,287000.0
2019-08-06 13:55:00,58.73,58.78,58.66,58.74,146240.0,58.3773,58.427,58.3078,58.3873,146240.0
2019-08-06 14:00:00,58.75,58.76,58.58,58.66,130500.0,58.3972,58.4072,58.2282,58.3078,130500.0
2019-08-06 14:05:00,58.62,58.62,58.5,58.52,212700.0,58.268,58.268,58.1487,58.1686,212700.0
2019-08-06 14:10:00,58.52,58.64,58.5,58.59,105360.0,58.1686,58.2879,58.1487,58.2382,105360.0
2019-08-06 14:15:00,58.58,58.86,58.58,58.81,275960.0,58.2282,58.5066,58.2282,58.4569,275960.0
2019-08-06 14:20:00,58.81,58.84,58.75,58.84,151960.0,58.4569,58.4867,58.3972,58.4867,151960.0
2019-08-06 14:25:00,58.84,58.96,58.84,58.93,238640.0,58.4867,58.606,58.4867,58.5761,238640.0
2019-08-06 14:30:00,58.93,59.07,58.9,59.03,187800.0,58.5761,58.7153,58.5463,58.6755,187800.0
2019-08-06 14:35:00,59.01,59.03,58.94,58.98,197320.0,58.6557,58.6755,58.5861,58.6258,197320.0
2019-08-06 14:40:00,58.98,59.02,58.92,58.97,164940.0,58.6258,58.6656,58.5662,58.6159,164940.0
2019-08-06 14:45:00,58.96,58.96,58.87,58.88,120000.0,58.606,58.606,58.5165,58.5264,120000.0
2019-08-06 14:50:00,58.9,58.92,58.75,58.79,158820.0,58.5463,58.5662,58.3972,58.437,158820.0
2019-08-06 14:55:00,58.76,58.81,58.74,58.75,96840.0,58.4072,58.4569,58.3873,58.3972,96840.0
2019-08-06 15:00:00,58.78,58.8,58.71,58.74,67960.0,58.427,58.4469,58.3575,58.3873,67960.0
2019-08-06 15:05:00,58.75,58.81,58.72,58.72,119340.0,58.3972,58.4569,58.3674,58.3674,119340.0
2019-08-06 15:10:00,58.66,58.77,58.66,58.77,86720.0,58.3078,58.4171,58.3078,58.4171,86720.0
2019-08-06 15:15:00,58.79,58.85,58.75,58.79,118540.0,58.437,58.4966,58.3972,58.437,118540.0
2019-08-06 15:20:00,58.79,58.82,58.73,58.75,85080.0,58.437,58.4668,58.3773,58.3972,85080.0
2019-08-06 15:25:00,58.76,58.76,58.56,58.64,156320.0,58.4072,58.4072,58.2084,58.2879,156320.0
2019-08-06 15:30:00,58.62,58.63,58.52,58.55,116200.0,58.268,58.2779,58.1686,58.1984,116200.0
2019-08-06 15:35:00,58.55,58.75,58.55,58.72,115780.0,58.1984,58.3972,58.1984,58.3674,115780.0
2019-08-06 15:40:00,58.72,58.75,58.67,58.75,154820.0,58.3674,58.3972,58.3177,58.3972,154820.0
2019-08-06 15:45:00,58.75,58.76,58.61,58.71,126380.0,58.3972,58.4072,58.2581,58.3575,126380.0
2019-08-06 15:50:00,58.72,58.8,58.63,58.65,296800.0,58.3674,58.4469,58.2779,58.2978,296800.0
2019-08-06 15:55:00,58.65,58.65,58.5,58.54,951380.0,58.2978,58.2978,58.1487,58.1885,951380.0
2019-08-07 09:30:00,57.89,58.29,57.68,57.88,1096880.0,57.5424,57.94,57.3336,57.5324,1096880.0
2019-08-07 09:35:00,57.82,58.03,57.78,57.94,221760.0,57.4728,57.6815,57.433,57.5921,221760.0
2019-08-07 09:40:00,57.9,58.23,57.85,57.85,208220.0,57.5523,57.8803,57.5026,57.5026,208220.0
2019-08-07 09:45:00,57.88,57.94,57.54,57.71,269520.0,57.5324,57.5921,57.1945,57.3635,269520.0
2019-08-07 09:50:00,57.69,57.8,57.62,57.8,193460.0,57.3436,57.4529,57.274,57.4529,193460.0
2019-08-07 09:55:00,57.79,58.14,57.76,57.99,325760.0,57.443,57.7909,57.4132,57.6418,325760.0
2019-08-07 10:00:00,57.98,58.34,57.98,58.34,296260.0,57.6318,57.9897,57.6318,57.9897,296260.0
2019-08-07 10:05:00,58.35,58.43,58.25,58.38,159780.0,57.9996,58.0791,57.9002,58.0294,159780.0
2019-08-07 10:10:00,58.39,58.58,58.39,58.5,437840.0,58.0394,58.2282,58.0394,58.1487,437840.0
2019-08-07 10:15:00,58.55,58.82,58.48,58.51,264140.0,58.1984,58.4668,58.1288,58.1587,264140.0
2019-08-07 10:20:00,58.5,58.5,58.33,58.33,157080.0,58.1487,58.1487,57.9797,57.9797,157080.0
2019-08-07 10:25:00,58.39,58.55,58.23,58.41,274920.0,58.0394,58.1984,57.8803,58.0593,274920.0
2019-08-07 10:30:00,58.42,58.74,58.42,58.69,457520.0,58.0692,58.3873,58.0692,58.3376,457520.0
2019-08-07 10:35:00,58.7,58.85,58.7,58.79,397320.0,58.3475,58.4966,58.3475,58.437,397320.0
2019-08-07 10:40:00,58.82,58.82,58.61,58.65,110920.0,58.4668,58.4668,58.2581,58.2978,110920.0
2019-08-07 10:45:00,58.64,58.77,58.54,58.75,116500.0,58.2879,58.4171,58.1885,58.3972,116500.0
2019-08-07 10:50:00,58.76,58.92,58.71,58.92,310380.0,58.4072,58.5662,58.3575,58.5662,310380.0
2019-08-07 10:55:00,58.91,58.91,58.8,58.83,154920.0,58.5563,58.5563,58.4469,58.4767,154920.0
2019-08-07 11:00:00,58.8,58.86,58.63,58.66,97240.0,58.4469,58.5066,58.2779,58.3078,97240.0
2019-08-07 11:05:00,58.64,58.78,58.58,58.78,103800.0,58.2879,58.427,58.2282,58.427,103800.0
2019-08-07 11:10:00,58.79,58.94,58.77,58.91,136620.0,58.437,58.5861,58.4171,58.5563,136620.0
2019-08-07 11:15:00,58.9,58.9,58.67,58.7,121000.0,58.5463,58.5463,58.3177,58.3475,121000.0
2019-08-07 11:20:00,58.73,58.77,58.52,58.55,75980.0,58.3773,58.4171,58.1686,58.1984,75980.0
2019-08-07 11:25:00,58.56,58.64,58.55,58.64,154380.0,58.2084,58.2879,58.1984,58.2879,154380.0
2019-08-07 11:30:00,58.61,58.61,58.5,58.6,149320.0,58.2581,58.2581,58.1487,58.2481,149320.0
2019-08-07 11:35:00,58.66,58.66,58.43,58.44,58480.0,58.3078,58.3078,58.0791,58.0891,58480.0
2019-08-07 11:40:00,58.43,58.49,58.31,58.32,124720.0,58.0791,58.1388,57.9599,57.9698,124720.0
2019-08-07 11:45:00,58.39,58.4,58.27,58.37,48180.0,58.0394,58.0493,57.9201,58.0195,48180.0
2019-08-07 11:50:00,58.35,58.44,58.31,58.41,270560.0,57.9996,58.0891,57.9599,58.0593,270560.0
2019-08-07 11:55:00,58.48,58.59,58.39,58.39,86840.0,58.1288,58.2382,58.0394,58.0394,86840.0
2019-08-07 12:00:00,58.39,58.41,58.28,58.28,48000.0,58.0394,58.0593,57.93,57.93,48000.0
2019-08-07 12:05:00,58.32,58.35,58.21,58.23,96980.0,57.9698,57.9996,57.8605,57.8803,96980.0
2019-08-07 12:10:00,58.26,58.28,58.15,58.25,112000.0,57.9102,57.93,57.8008,57.9002,112000.0
2019-08-07 12:15:00,58.23,58.26,58.15,58.15,84260.0,57.8803,57.9102,57.8008,57.8008,84260.0
2019-08-07 12:20:00,58.18,58.18,58.04,58.05,149900.0,57.8306,57.8306,57.6915,57.7014,149900.0
2019-08-07 12:25:00,58.08,58.17,58.0,58.17,74000.0,57.7312,57.8207,57.6517,57.8207,74000.0
2019-08-07 12:30:00,58.14,58.3,58.12,58.23,34300.0,57.7909,57.9499,57.771,57.8803,34300.0
2019-08-07 12:35:00,58.25,58.25,58.19,58.22,54720.0,57.9002,57.9002,57.8406,57.8704,54720.0
2019-08-07 12:40:00,58.2,58.43,58.2,58.41,109180.0,57.8505,58.0791,57.8505,58.0593,109180.0
2019-08-07 12:45:00,58.41,58.43,58.31,58.31,68000.0,58.0593,58.0791,57.9599,57.9599,68000.0
2019-08-07 12:50:00,58.31,58.37,58.26,58.26,82900.0,57.9599,58.0195,57.9102,57.9102,82900.0
2019-08-07 12:55:00,58.28,58.36,58.28,58.34,55920.0,57.93,58.0096,57.93,57.9897,55920.0
2019-08-07 13:00:00,58.35,58.39,58.31,58.34,97400.0,57.9996,58.0394,57.9599,57.9897,97400.0
2019-08-07 13:05:00,58.34,58.45,58.32,58.44,90200.0,57.9897,58.099,57.9698,58.0891,90200.0
2019-08-07 13:10:00,58.42,58.46,58.3,58.31,85400.0,58.0692,58.109,57.9499,57.9599,85400.0
2019-08-07 13:15:00,58.33,58.4,58.29,58.4,36000.0,57.9797,58.0493,57.94,58.0493,36000.0
2019-08-07 13:20:00,58.35,58.46,58.32,58.4,59140.0,57.9996,58.109,57.9698,58.0493,59140.0
2019-08-07 13:25:00,58.38,58.43,58.34,58.38,44440.0,58.0294,58.0791,57.9897,58.0294,44440.0
2019-08-07 13:30:00,58.4,58.58,58.4,58.53,246220.0,58.0493,58.2282,58.0493,58.1785,246220.0
2019-08-07 13:35:00,58.52,58.6,58.48,58.58,126440.0,58.1686,58.2481,58.1288,58.2282,126440.0
2019-08-07 13:40:00,58.59,58.65,58.59,58.62,93940.0,58.2382,58.2978,58.2382,58.268,93940.0
2019-08-07 13:45:00,58.61,58.63,58.52,58.56,181740.0,58.2581,58.2779,58.1686,58.2084,181740.0
2019-08-07 13:50:00,58.57,58.62,58.43,58.45,170920.0,58.2183,58.268,58.0791,58.099,170920.0
2019-08-07 13:55:00,58.43,58.45,58.31,58.32,212760.0,58.0791,58.099,57.9599,57.9698,212760.0
2019-08-07 14:00:00,58.33,58.47,58.33,58.45,82000.0,57.9797,58.1189,57.9797,58.099,82000.0
2019-08-07 14:05:00,58.46,58.58,58.46,58.54,34940.0,58.109,58.2282,58.109,58.1885,34940.0
2019-08-07 14:10:00,58.56,58.57,58.47,58.47,102000.0,58.2084,58.2183,58.1189,58.1189,102000.0
2019-08-07 14:15:00,58.45,58.55,58.39,58.41,189100.0,58.099,58.1984,58.0394,58.0593,189100.0
2019-08-07 14:20:00,58.43,58.48,58.38,58.38,57000.0,58.0791,58.1288,58.0294,58.0294,57000.0
2019-08-07 14:25:00,58.41,58.53,58.37,58.5,47000.0,58.0593,58.1785,58.0195,58.1487,47000.0
2019-08-07 14:30:00,58.48,58.57,58.48,58.53,63720.0,58.1288,58.2183,58.1288,58.1785,63720.0
2019-08-07 14:35:00,58.59,58.59,58.48,58.54,60000.0,58.2382,58.2382,58.1288,58.1885,60000.0
2019-08-07 14:40:00,58.51,58.8,58.51,58.8,142120.0,58.1587,58.4469,58.1587,58.4469,142120.0
2019-08-07 14:45:00,58.78,58.78,58.71,58.73,115340.0,58.427,58.427,58.3575,58.3773,115340.0
2019-08-07 14:50:00,58.69,58.8,58.68,58.78,169760.0,58.3376,58.4469,58.3276,58.427,169760.0
2019-08-07 14:55:00,58.77,58.87,58.75,58.86,110180.0,58.4171,58.5165,58.3972,58.5066,110180.0
2019-08-07 15:00:00,58.85,58.86,58.64,58.7,135960.0,58.4966,58.5066,58.2879,58.3475,135960.0
2019-08-07 15:05:00,58.74,58.78,58.66,58.68,75860.0,58.3873,58.427,58.3078,58.3276,75860.0
2019-08-07 15:10:00,58.67,58.7,58.65,58.68,68000.0,58.3177,58.3475,58.2978,58.3276,68000.0
2019-08-07 15:15:00,58.7,58.8,58.62,58.79,121380.0,58.3475,58.4469,58.268,58.437,121380.0
2019-08-07 15:20:00,58.8,58.84,58.72,58.72,196460.0,58.4469,58.4867,58.3674,58.3674,196460.0
2019-08-07 15:25:00,58.73,58.73,58.64,58.72,203600.0,58.3773,58.3773,58.2879,58.3674,203600.0
2019-08-07 15:30:00,58.73,58.9,58.72,58.89,403720.0,58.3773,58.5463,58.3674,58.5364,403720.0
2019-08-07 15:35:00,58.89,58.97,58.86,58.96,198540.0,58.5364,58.6159,58.5066,58.606,198540.0
2019-08-07 15:40:00,58.93,58.94,58.82,58.88,138660.0,58.5761,58.5861,58.4668,58.5264,138660.0
2019-08-07 15:45:00,58.87,58.91,58.83,58.84,167460.0,58.5165,58.5563,58.4767,58.4867,167460.0
2019-08-07 15:50:00,58.84,58.84,58.7,58.71,361840.0,58.4867,58.4867,58.3475,58.3575,361840.0
2019-08-07 15:55:00,58.75,58.99,58.71,58.8,1003640.0,58.3972,58.6358,58.3575,58.4469,1003640.0
2019-08-08 09:30:00,59.25,59.54,59.1,59.14,1232840.0,58.8942,59.1825,58.7451,58.7849,1232840.0
2019-08-08 09:35:00,59.08,59.22,59.03,59.05,270860.0,58.7252,58.8644,58.6755,58.6954,270860.0
2019-08-08 09:40:00,59.05,59.05,58.83,58.94,277000.0,58.6954,58.6954,58.4767,58.5861,277000.0
2019-08-08 09:45:00,58.95,59.01,58.87,58.89,230440.0,58.596,58.6557,58.5165,58.5364,230440.0
2019-08-08 09:50:00,58.88,59.0,58.7,58.96,266160.0,58.5264,58.6457,58.3475,58.606,266160.0
2019-08-08 09:55:00,58.97,59.14,58.95,59.11,277020.0,58.6159,58.7849,58.596,58.7551,277020.0
2019-08-08 10:00:00,59.11,59.17,59.08,59.09,220640.0,58.7551,58.8147,58.7252,58.7352,220640.0
2019-08-08 10:05:00,59.09,59.18,59.0,59.16,175000.0,58.7352,58.8246,58.6457,58.8048,175000.0
2019-08-08 10:10:00,59.15,59.15,59.0,59.05,55820.0,58.7948,58.7948,58.6457,58.6954,55820.0
2019-08-08 10:15:00,59.15,59.15,59.08,59.11,78140.0,58.7948,58.7948,58.7252,58.7551,78140.0
2019-08-08 10:20:00,59.14,59.19,59.07,59.19,91500.0,58.7849,58.8346,58.7153,58.8346,91500.0
2019-08-08 10:25:00,59.19,59.38,59.19,59.35,248540.0,58.8346,59.0234,58.8346,58.9936,248540.0
2019-08-08 10:30:00,59.36,59.42,59.34,59.41,124520.0,59.0036,59.0632,58.9837,59.0533,124520.0
2019-08-08 10:35:00,59.43,59.48,59.43,59.46,47440.0,59.0731,59.1228,59.0731,59.103,47440.0
2019-08-08 10:40:00,59.47,59.48,59.38,59.44,83300.0,59.1129,59.1228,59.0234,59.0831,83300.0
2019-08-08 10:45:00,59.45,59.46,59.42,59.45,90720.0,59.093,59.103,59.0632,59.093,90720.0
2019-08-08 10:50:00,59.44,59.53,59.44,59.52,189600.0,59.0831,59.1725,59.0831,59.1626,189600.0
2019-08-08 10:55:00,59.55,59.67,59.55,59.62,245460.0,59.1924,59.3117,59.1924,59.262,245460.0
2019-08-08 11:00:00,59.61,59.65,59.53,59.55,110920.0,59.2521,59.2918,59.1725,59.1924,110920.0
2019-08-08 11:05:00,59.55,59.6,59.51,59.54,243020.0,59.1924,59.2421,59.1527,59.1825,243020.0
2019-08-08 11:10:00,59.52,59.58,59.52,59.56,158120.0,59.1626,59.2222,59.1626,59.2024,158120.0
2019-08-08 11:15:00,59.56,59.6,59.55,59.58,82560.0,59.2024,59.2421,59.1924,59.2222,82560.0
2019-08-08 11:20:00,59.57,59.66,59.57,59.66,112000.0,59.2123,59.3018,59.2123,59.3018,112000.0
2019-08-08 11:25:00,59.66,59.69,59.58,59.6,95380.0,59.3018,59.3316,59.2222,59.2421,95380.0
2019-08-08 11:30:00,59.59,59.73,59.59,59.72,183960.0,59.2322,59.3713,59.2322,59.3614,183960.0
2019-08-08 11:35:00,59.72,59.78,59.69,59.77,161960.0,59.3614,59.421,59.3316,59.4111,161960.0
2019-08-08 11:40:00,59.78,59.82,59.77,59.81,101080.0,59.421,59.4608,59.4111,59.4509,101080.0
2019-08-08 11:45:00,59.8,59.8,59.77,59.78,80720.0,59.4409,59.4409,59.4111,59.421,80720.0
2019-08-08 11:50:00,59.76,59.8,59.73,59.79,92000.0,59.4012,59.4409,59.3713,59.431,92000.0
2019-08-08 11:55:00,59.79,59.83,59.76,59.81,107540.0,59.431,59.4707,59.4012,59.4509,107540.0
2019-08-08 12:00:00,59.81,59.86,59.72,59.77,264960.0,59.4509,59.5006,59.3614,59.4111,264960.0
2019-08-08 12:05:00,59.78,59.88,59.77,59.88,88000.0,59.421,59.5204,59.4111,59.5204,88000.0
2019-08-08 12:10:00,59.87,59.92,59.82,59.88,113980.0,59.5105,59.5602,59.4608,59.5204,113980.0
2019-08-08 12:15:00,59.89,59.93,59.86,59.9,66320.0,59.5304,59.5701,59.5006,59.5403,66320.0
2019-08-08 12:20:00,59.92,59.96,59.91,59.96,180860.0,59.5602,59.6,59.5503,59.6,180860.0
2019-08-08 12:25:00,59.96,60.0,59.94,59.94,138960.0,59.6,59.6397,59.5801,59.5801,138960.0
2019-08-08 12:30:00,59.97,60.0,59.95,59.97,159960.0,59.6099,59.6397,59.59,59.6099,159960.0
2019-08-08 12:35:00,59.93,59.96,59.88,59.91,58000.0,59.5701,59.6,59.5204,59.5503,58000.0
2019-08-08 12:40:00,59.93,59.95,59.93,59.93,57720.0,59.5701,59.59,59.5701,59.5701,57720.0
2019-08-08 12:45:00,59.94,60.0,59.92,59.92,110380.0,59.5801,59.6397,59.5602,59.5602,110380.0
2019-08-08 12:50:00,59.94,59.99,59.9,59.99,65080.0,59.5801,59.6298,59.5403,59.6298,65080.0
2019-08-08 12:55:00,60.0,60.02,59.93,59.93,147400.0,59.6397,59.6596,59.5701,59.5701,147400.0
2019-08-08 13:00:00,59.94,59.97,59.94,59.96,48000.0,59.5801,59.6099,59.5801,59.6,48000.0
2019-08-08 13:05:00,59.97,59.97,59.86,59.86,100000.0,59.6099,59.6099,59.5006,59.5006,100000.0
2019-08-08 13:10:00,59.85,59.9,59.82,59.88,111460.0,59.4906,59.5403,59.4608,59.5204,111460.0
2019-08-08 13:15:00,59.92,59.93,59.86,59.88,81160.0,59.5602,59.5701,59.5006,59.5204,81160.0
2019-08-08 13:20:00,59.87,59.91,59.85,59.9,40020.0,59.5105,59.5503,59.4906,59.5403,40020.0
2019-08-08 13:25:00,59.89,59.9,59.83,59.83,52420.0,59.5304,59.5403,59.4707,59.4707,52420.0
2019-08-08 13:30:00,59.85,59.9,59.85,59.89,45940.0,59.4906,59.5403,59.4906,59.5304,45940.0
2019-08-08 13:35:00,59.92,59.93,59.9,59.91,57440.0,59.5602,59.5701,59.5403,59.5503,57440.0
2019-08-08 13:40:00,59.91,59.95,59.91,59.91,42940.0,59.5503,59.59,59.5503,59.5503,42940.0
2019-08-08 13:45:00,59.93,59.96,59.9,59.91,65780.0,59.5701,59.6,59.5403,59.5503,65780.0
2019-08-08 13:50:00,59.93,59.99,59.91,59.99,63880.0,59.5701,59.6298,59.5503,59.6298,63880.0
2019-08-08 13:55:00,59.99,60.0,59.96,59.98,48000.0,59.6298,59.6397,59.6,59.6198,48000.0
2019-08-08 14:00:00,59.96,60.0,59.87,59.88,88000.0,59.6,59.6397,59.5105,59.5204,88000.0
2019-08-08 14:05:00,59.87,59.97,59.87,59.93,66000.0,59.5105,59.6099,59.5105,59.5701,66000.0
2019-08-08 14:10:00,59.94,60.03,59.91,60.01,139820.0,59.5801,59.6695,59.5503,59.6497,139820.0
2019-08-08 14:15:00,60.02,60.03,59.92,59.94,80500.0,59.6596,59.6695,59.5602,59.5801,80500.0
2019-08-08 14:20:00,59.98,60.0,59.97,59.97,33720.0,59.6198,59.6397,59.6099,59.6099,33720.0
2019-08-08 14:25:00,59.99,60.01,59.97,60.0,84840.0,59.6298,59.6497,59.6099,59.6397,84840.0
2019-08-08 14:30:00,60.01,60.1,60.0,60.0,224620.0,59.6497,59.7391,59.6397,59.6397,224620.0
2019-08-08 14:35:00,60.0,60.0,59.93,59.96,108300.0,59.6397,59.6397,59.5701,59.6,108300.0
2019-08-08 14:40:00,59.98,60.11,59.97,60.09,82700.0,59.6198,59.7491,59.6099,59.7292,82700.0
2019-08-08 14:45:00,60.1,60.1,59.95,59.96,69000.0,59.7391,59.7391,59.59,59.6,69000.0
2019-08-08 14:50:00,59.99,60.04,59.96,59.97,77980.0,59.6298,59.6795,59.6,59.6099,77980.0
2019-08-08 14:55:00,59.96,60.04,59.96,60.01,149000.0,59.6,59.6795,59.6,59.6497,149000.0
2019-08-08 15:00:00,60.04,60.12,60.04,60.09,74780.0,59.6795,59.759,59.6795,59.7292,74780.0
2019-08-08 15:05:00,60.08,60.1,60.04,60.04,66400.0,59.7192,59.7391,59.6795,59.6795,66400.0
2019-08-08 15:10:00,60.04,60.04,59.97,60.0,200780.0,59.6795,59.6795,59.6099,59.6397,200780.0
2019-08-08 15:15:00,60.01,60.05,59.97,60.03,78000.0,59.6497,59.6894,59.6099,59.6695,78000.0
2019-08-08 15:20:00,60.03,60.08,60.01,60.05,120520.0,59.6695,59.7192,59.6497,59.6894,120520.0
2019-08-08 15:25:00,60.07,60.1,60.05,60.07,109100.0,59.7093,59.7391,59.6894,59.7093,109100.0
2019-08-08 15:30:00,60.07,60.15,60.07,60.15,212460.0,59.7093,59.7888,59.7093,59.7888,212460.0
2019-08-08 15:35:00,60.16,60.17,60.11,60.15,122420.0,59.7988,59.8087,59.7491,59.7888,122420.0
2019-08-08 15:40:00,60.15,60.26,60.15,60.24,258020.0,59.7888,59.8982,59.7888,59.8783,258020.0
2019-08-08 15:45:00,60.23,60.25,60.18,60.22,300640.0,59.8683,59.8882,59.8186,59.8584,300640.0
2019-08-08 15:50:00,60.22,60.27,60.19,60.27,308960.0,59.8584,59.9081,59.8286,59.9081,308960.0
2019-08-08 15:55:00,60.26,60.31,60.19,60.31,824680.0,59.8982,59.9479,59.8286,59.9479,824680.0
2019-08-09 09:30:00,60.0,60.17,59.81,60.06,742520.0,59.6397,59.8087,59.4509,59.6994,742520.0
2019-08-09 09:35:00,60.02,60.17,59.97,60.15,243460.0,59.6596,59.8087,59.6099,59.7888,243460.0
2019-08-09 09:40:00,60.18,60.22,59.96,60.05,141180.0,59.8186,59.8584,59.6,59.6894,141180.0
2019-08-09 09:45:00,60.03,60.03,59.78,59.8,296200.0,59.6695,59.6695,59.421,59.4409,296200.0
2019-08-09 09:50:00,59.78,59.78,59.63,59.72,217960.0,59.421,59.421,59.2719,59.3614,217960.0
2019-08-09 09:55:00,59.69,59.88,59.65,59.82,162340.0,59.3316,59.5204,59.2918,59.4608,162340.0
2019-08-09 10:00:00,59.83,59.97,59.75,59.97,136640.0,59.4707,59.6099,59.3912,59.6099,136640.0
2019-08-09 10:05:00,59.95,60.05,59.63,59.64,252960.0,59.59,59.6894,59.2719,59.2819,252960.0
2019-08-09 10:10:00,59.7,59.79,59.7,59.74,100320.0,59.3415,59.431,59.3415,59.3813,100320.0
2019-08-09 10:15:00,59.74,59.74,59.52,59.55,270300.0,59.3813,59.3813,59.1626,59.1924,270300.0
2019-08-09 10:20:00,59.53,59.58,59.45,59.56,259980.0,59.1725,59.2222,59.093,59.2024,259980.0
2019-08-09 10:25:00,59.57,59.64,59.53,59.54,97040.0,59.2123,59.2819,59.1725,59.1825,97040.0
2019-08-09 10:30:00,59.52,59.56,59.35,59.39,102580.0,59.1626,59.2024,58.9936,59.0334,102580.0
2019-08-09 10:35:00,59.44,59.62,59.44,59.57,113000.0,59.0831,59.262,59.0831,59.2123,113000.0
2019-08-09 10:40:00,59.59,59.59,59.48,59.52,61560.0,59.2322,59.2322,59.1228,59.1626,61560.0
2019-08-09 10:45:00,59.55,59.78,59.55,59.76,190920.0,59.1924,59.421,59.1924,59.4012,190920.0
2019-08-09 10:50:00,59.74,59.83,59.74,59.77,129940.0,59.3813,59.4707,59.3813,59.4111,129940.0
2019-08-09 10:55:00,59.75,59.84,59.69,59.8,83560.0,59.3912,59.4807,59.3316,59.4409,83560.0
2019-08-09 11:00:00,59.81,59.84,59.67,59.77,102680.0,59.4509,59.4807,59.3117,59.4111,102680.0
2019-08-09 11:05:00,59.73,59.73,59.57,59.62,96420.0,59.3713,59.3713,59.2123,59.262,96420.0
2019-08-09 11:10:00,59.63,59.66,59.56,59.63,69200.0,59.2719,59.3018,59.2024,59.2719,69200.0
2019-08-09 11:15:00,59.66,59.7,59.61,59.65,25000.0,59.3018,59.3415,59.2521,59.2918,25000.0
2019-08-09 11:20:00,59.62,59.62,59.49,59.51,98240.0,59.262,59.262,59.1328,59.1527,98240.0
2019-08-09 11:25:00,59.51,59.51,59.32,59.32,150040.0,59.1527,59.1527,58.9638,58.9638,150040.0
2019-08-09 11:30:00,59.32,59.42,59.3,59.36,121440.0,58.9638,59.0632,58.9439,59.0036,121440.0
2019-08-09 11:35:00,59.33,59.43,59.33,59.34,89900.0,58.9737,59.0731,58.9737,58.9837,89900.0
2019-08-09 11:40:00,59.32,59.41,59.31,59.39,70180.0,58.9638,59.0533,58.9539,59.0334,70180.0
2019-08-09 11:45:00,59.4,59.49,59.38,59.49,96500.0,59.0433,59.1328,59.0234,59.1328,96500.0
2019-08-09 11:50:00,59.48,59.5,59.35,59.35,123280.0,59.1228,59.1427,58.9936,58.9936,123280.0
2019-08-09 11:55:00,59.33,59.37,59.24,59.3,120320.0,58.9737,59.0135,58.8843,58.9439,120320.0
2019-08-09 12:00:00,59.3,59.36,59.29,59.32,44000.0,58.9439,59.0036,58.934,58.9638,44000.0
2019-08-09 12:05:00,59.37,59.41,59.33,59.37,34800.0,59.0135,59.0533,58.9737,59.0135,34800.0
2019-08-09 12:10:00,59.42,59.46,59.37,59.45,36500.0,59.0632,59.103,59.0135,59.093,36500.0
2019-08-09 12:15:00,59.45,59.45,59.32,59.32,42000.0,59.093,59.093,58.9638,58.9638,42000.0
2019-08-09 12:20:00,59.35,59.39,59.28,59.37,37160.0,58.9936,59.0334,58.924,59.0135,37160.0
2019-08-09 12:25:00,59.33,59.39,59.28,59.37,72800.0,58.9737,59.0334,58.924,59.0135,72800.0
2019-08-09 12:30:00,59.35,59.41,59.33,59.35,38000.0,58.9936,59.0533,58.9737,58.9936,38000.0
2019-08-09 12:35:00,59.39,59.4,59.32,59.4,36280.0,59.0334,59.0433,58.9638,59.0433,36280.0
2019-08-09 12:40:00,59.37,59.46,59.37,59.43,40380.0,59.0135,59.103,59.0135,59.0731,40380.0
2019-08-09 12:45:00,59.45,59.46,59.43,59.45,9100.0,59.093,59.103,59.0731,59.093,9100.0
2019-08-09 12:50:00,59.45,59.68,59.44,59.67,85500.0,59.093,59.3216,59.0831,59.3117,85500.0
2019-08-09 12:55:00,59.68,59.75,59.52,59.55,101380.0,59.3216,59.3912,59.1626,59.1924,101380.0
2019-08-09 13:00:00,59.57,59.64,59.57,59.59,49200.0,59.2123,59.2819,59.2123,59.2322,49200.0
2019-08-09 13:05:00,59.57,59.57,59.49,59.53,113580.0,59.2123,59.2123,59.1328,59.1725,113580.0
2019-08-09 13:10:00,59.52,59.59,59.52,59.57,78580.0,59.1626,59.2322,59.1626,59.2123,78580.0
2019-08-09 13:15:00,59.53,59.64,59.53,59.63,26000.0,59.1725,59.2819,59.1725,59.2719,26000.0
2019-08-09 13:20:00,59.61,59.71,59.61,59.68,76000.0,59.2521,59.3515,59.2521,59.3216,76000.0
2019-08-09 13:25:00,59.68,59.79,59.68,59.7,44300.0,59.3216,59.431,59.3216,59.3415,44300.0
2019-08-09 13:30:00,59.74,59.87,59.74,59.84,152600.0,59.3813,59.5105,59.3813,59.4807,152600.0
2019-08-09 13:35:00,59.81,59.83,59.77,59.78,92000.0,59.4509,59.4707,59.4111,59.421,92000.0
2019-08-09 13:40:00,59.78,59.81,59.76,59.76,45800.0,59.421,59.4509,59.4012,59.4012,45800.0
2019-08-09 13:45:00,59.76,59.76,59.64,59.72,89800.0,59.4012,59.4012,59.2819,59.3614,89800.0
2019-08-09 13:50:00,59.69,59.76,59.68,59.72,58220.0,59.3316,59.4012,59.3216,59.3614,58220.0
2019-08-09 13:55:00,59.71,59.72,59.68,59.68,30000.0,59.3515,59.3614,59.3216,59.3216,30000.0
2019-08-09 14:00:00,59.65,59.65,59.56,59.57,50300.0,59.2918,59.2918,59.2024,59.2123,50300.0
2019-08-09 14:05:00,59.57,59.64,59.57,59.61,36040.0,59.2123,59.2819,59.2123,59.2521,36040.0
2019-08-09 14:10:00,59.61,59.63,59.57,59.58,17500.0,59.2521,59.2719,59.2123,59.2222,17500.0
2019-08-09 14:15:00,59.55,59.61,59.55,59.61,6900.0,59.1924,59.2521,59.1924,59.2521,6900.0
2019-08-09 14:20:00,59.57,59.61,59.55,59.61,68820.0,59.2123,59.2521,59.1924,59.2521,68820.0
2019-08-09 14:25:00,59.69,59.76,59.69,59.73,63920.0,59.3316,59.4012,59.3316,59.3713,63920.0
2019-08-09 14:30:00,59.72,59.74,59.72,59.74,19260.0,59.3614,59.3813,59.3614,59.3813,19260.0
2019-08-09 14:35:00,59.7,59.7,59.65,59.65,12000.0,59.3415,59.3415,59.2918,59.2918,12000.0
2019-08-09 14:40:00,59.65,59.69,59.65,59.68,28000.0,59.2918,59.3316,59.2918,59.3216,28000.0
2019-08-09 14:45:00,59.64,59.68,59.63,59.63,14140.0,59.2819,59.3216,59.2719,59.2719,14140.0
2019-08-09 14:50:00,59.62,59.71,59.62,59.71,87020.0,59.262,59.3515,59.262,59.3515,87020.0
2019-08-09 14:55:00,59.7,59.78,59.7,59.72,59100.0,59.3415,59.421,59.3415,59.3614,59100.0
2019-08-09 15:00:00,59.73,59.77,59.68,59.77,165560.0,59.3713,59.4111,59.3216,59.4111,165560.0
2019-08-09 15:05:00,59.74,59.84,59.74,59.8,110000.0,59.3813,59.4807,59.3813,59.4409,110000.0
2019-08-09 15:10:00,59.81,59.81,59.78,59.8,73400.0,59.4509,59.4509,59.421,59.4409,73400.0
2019-08-09 15:15:00,59.8,59.81,59.73,59.73,85100.0,59.4409,59.4509,59.3713,59.3713,85100.0
2019-08-09 15:20:00,59.75,59.79,59.74,59.79,42500.0,59.3912,59.431,59.3813,59.431,42500.0
2019-08-09 15:25:00,59.79,59.8,59.75,59.79,32320.0,59.431,59.4409,59.3912,59.431,32320.0
2019-08-09 15:30:00,59.77,59.83,59.77,59.77,109100.0,59.4111,59.4707,59.4111,59.4111,109100.0
2019-08-09 15:35:00,59.77,59.79,59.76,59.79,109980.0,59.4111,59.431,59.4012,59.431,109980.0
2019-08-09 15:40:00,59.78,59.78,59.63,59.69,236280.0,59.421,59.421,59.2719,59.3316,236280.0
2019-08-09 15:45:00,59.69,59.69,59.61,59.61,123060.0,59.3316,59.3316,59.2521,59.2521,123060.0
2019-08-09 15:50:00,59.61,59.66,59.51,59.52,279800.0,59.2521,59.3018,59.1527,59.1626,279800.0
2019-08-09 15:55:00,59.48,59.51,59.39,59.46,734960.0,59.1228,59.1527,59.0334,59.103,734960.0
2019-08-12 09:30:00,59.0,59.19,58.93,58.94,609240.0,58.6457,58.8346,58.5761,58.5861,609240.0
2019-08-12 09:35:00,58.97,59.05,58.77,58.92,347580.0,58.6159,58.6954,58.4171,58.5662,347580.0
2019-08-12 09:40:00,58.91,58.92,58.69,58.75,304360.0,58.5563,58.5662,58.3376,58.3972,304360.0
2019-08-12 09:45:00,58.71,58.84,58.55,58.57,487800.0,58.3575,58.4867,58.1984,58.2183,487800.0
2019-08-12 09:50:00,58.6,58.69,58.56,58.63,215880.0,58.2481,58.3376,58.2084,58.2779,215880.0
2019-08-12 09:55:00,58.63,58.69,58.61,58.66,113200.0,58.2779,58.3376,58.2581,58.3078,113200.0
2019-08-12 10:00:00,58.68,58.81,58.67,58.71,226960.0,58.3276,58.4569,58.3177,58.3575,226960.0
2019-08-12 10:05:00,58.7,58.7,58.62,58.66,90280.0,58.3475,58.3475,58.268,58.3078,90280.0
2019-08-12 10:10:00,58.66,58.76,58.65,58.74,150360.0,58.3078,58.4072,58.2978,58.3873,150360.0
2019-08-12 10:15:00,58.77,58.94,58.72,58.93,220360.0,58.4171,58.5861,58.3674,58.5761,220360.0
2019-08-12 10:20:00,58.93,59.11,58.93,59.08,159780.0,58.5761,58.7551,58.5761,58.7252,159780.0
2019-08-12 10:25:00,59.08,59.13,59.03,59.03,139680.0,58.7252,58.7749,58.6755,58.6755,139680.0
2019-08-12 10:30:00,59.1,59.13,59.05,59.1,129080.0,58.7451,58.7749,58.6954,58.7451,129080.0
2019-08-12 10:35:00,59.13,59.13,59.06,59.06,75960.0,58.7749,58.7749,58.7054,58.7054,75960.0
2019-08-12 10:40:00,59.09,59.1,58.95,58.97,86000.0,58.7352,58.7451,58.596,58.6159,86000.0
2019-08-12 10:45:00,58.99,58.99,58.88,58.9,76500.0,58.6358,58.6358,58.5264,58.5463,76500.0
2019-08-12 10:50:00,58.9,58.97,58.89,58.97,44640.0,58.5463,58.6159,58.5364,58.6159,44640.0
2019-08-12 10:55:00,58.98,59.01,58.98,58.98,76280.0,58.6258,58.6557,58.6258,58.6258,76280.0
2019-08-12 11:00:00,58.96,59.01,58.91,58.94,149300.0,58.606,58.6557,58.5563,58.5861,149300.0
2019-08-12 11:05:00,58.93,59.01,58.9,58.97,74060.0,58.5761,58.6557,58.5463,58.6159,74060.0
2019-08-12 11:10:00,58.96,58.96,58.76,58.8,94200.0,58.606,58.606,58.4072,58.4469,94200.0
2019-08-12 11:15:00,58.83,58.89,58.82,58.85,45500.0,58.4767,58.5364,58.4668,58.4966,45500.0
2019-08-12 11:20:00,58.88,58.96,58.88,58.96,97640.0,58.5264,58.606,58.5264,58.606,97640.0
2019-08-12 11:25:00,58.95,58.98,58.94,58.98,35900.0,58.596,58.6258,58.5861,58.6258,35900.0
2019-08-12 11:30:00,58.98,59.0,58.88,58.88,16000.0,58.6258,58.6457,58.5264,58.5264,16000.0
2019-08-12 11:35:00,58.93,58.98,58.93,58.95,42740.0,58.5761,58.6258,58.5761,58.596,42740.0
2019-08-12 11:40:00,58.96,59.15,58.96,59.15,95600.0,58.606,58.7948,58.606,58.7948,95600.0
2019-08-12 11:45:00,59.15,59.25,59.15,59.22,93740.0,58.7948,58.8942,58.7948,58.8644,93740.0
2019-08-12 11:50:00,59.21,59.25,59.18,59.25,50000.0,58.8545,58.8942,58.8246,58.8942,50000.0
2019-08-12 11:55:00,59.24,59.25,59.21,59.23,46020.0,58.8843,58.8942,58.8545,58.8743,46020.0
2019-08-12 12:00:00,59.2,59.2,59.14,59.14,34000.0,58.8445,58.8445,58.7849,58.7849,34000.0
2019-08-12 12:05:00,59.12,59.19,59.11,59.19,82000.0,58.765,58.8346,58.7551,58.8346,82000.0
2019-08-12 12:10:00,59.19,59.28,59.19,59.23,45960.0,58.8346,58.924,58.8346,58.8743,45960.0
2019-08-12 12:15:00,59.25,59.25,59.17,59.21,67400.0,58.8942,58.8942,58.8147,58.8545,67400.0
2019-08-12 12:20:00,59.21,59.24,59.2,59.21,84180.0,58.8545,58.8843,58.8445,58.8545,84180.0
2019-08-12 12:25:00,59.19,59.19,59.13,59.18,85520.0,58.8346,58.8346,58.7749,58.8246,85520.0
2019-08-12 12:30:00,59.17,59.26,59.13,59.13,137420.0,58.8147,58.9042,58.7749,58.7749,137420.0
2019-08-12 12:35:00,59.12,59.2,59.12,59.17,50000.0,58.765,58.8445,58.765,58.8147,50000.0
2019-08-12 12:40:00,59.2,59.2,59.02,59.08,85720.0,58.8445,58.8445,58.6656,58.7252,85720.0
2019-08-12 12:45:00,59.08,59.14,59.08,59.11,16000.0,58.7252,58.7849,58.7252,58.7551,16000.0
2019-08-12 12:50:00,59.12,59.14,58.98,58.98,69000.0,58.765,58.7849,58.6258,58.6258,69000.0
2019-08-12 12:55:00,58.97,59.09,58.97,59.05,78220.0,58.6159,58.7352,58.6159,58.6954,78220.0
2019-08-12 13:00:00,58.99,59.0,58.97,58.97,30000.0,58.6358,58.6457,58.6159,58.6159,30000.0
2019-08-12 13:05:00,58.97,59.05,58.96,59.04,21500.0,58.6159,58.6954,58.606,58.6855,21500.0
2019-08-12 13:10:00,59.0,59.07,59.0,59.07,12980.0,58.6457,58.7153,58.6457,58.7153,12980.0
2019-08-12 13:15:00,59.07,59.1,58.94,58.97,105560.0,58.7153,58.7451,58.5861,58.6159,105560.0
2019-08-12 13:20:00,59.02,59.06,59.0,59.04,40000.0,58.6656,58.7054,58.6457,58.6855,40000.0
2019-08-12 13:25:00,59.03,59.07,59.02,59.05,8000.0,58.6755,58.7153,58.6656,58.6954,8000.0
2019-08-12 13:30:00,59.08,59.08,59.0,59.05,26200.0,58.7252,58.7252,58.6457,58.6954,26200.0
2019-08-12 13:35:00,59.03,59.06,58.98,59.01,37080.0,58.6755,58.7054,58.6258,58.6557,37080.0
2019-08-12 13:40:00,58.97,59.01,58.89,58.9,82800.0,58.6159,58.6557,58.5364,58.5463,82800.0
2019-08-12 13:45:00,58.89,58.92,58.84,58.86,80840.0,58.5364,58.5662,58.4867,58.5066,80840.0
2019-08-12 13:50:00,58.87,58.91,58.85,58.91,66860.0,58.5165,58.5563,58.4966,58.5563,66860.0
2019-08-12 13:55:00,58.9,58.93,58.85,58.87,62080.0,58.5463,58.5761,58.4966,58.5165,62080.0
2019-08-12 14:00:00,58.87,58.88,58.8,58.84,93200.0,58.5165,58.5264,58.4469,58.4867,93200.0
2019-08-12 14:05:00,58.82,58.82,58.77,58.79,131640.0,58.4668,58.4668,58.4171,58.437,131640.0
2019-08-12 14:10:00,58.78,58.89,58.78,58.83,70400.0,58.427,58.5364,58.427,58.4767,70400.0
2019-08-12 14:15:00,58.86,58.86,58.75,58.75,62780.0,58.5066,58.5066,58.3972,58.3972,62780.0
2019-08-12 14:20:00,58.77,58.77,58.66,58.68,99520.0,58.4171,58.4171,58.3078,58.3276,99520.0
2019-08-12 14:25:00,58.68,58.68,58.56,58.57,136860.0,58.3276,58.3276,58.2084,58.2183,136860.0
2019-08-12 14:30:00,58.59,58.64,58.59,58.62,50520.0,58.2382,58.2879,58.2382,58.268,50520.0
2019-08-12 14:35:00,58.59,58.64,58.58,58.58,104440.0,58.2382,58.2879,58.2282,58.2282,104440.0
2019-08-12 14:40:00,58.58,58.58,58.44,58.46,103560.0,58.2282,58.2282,58.0891,58.109,103560.0
2019-08-12 14:45:00,58.45,58.58,58.45,58.52,75640.0,58.099,58.2282,58.099,58.1686,75640.0
2019-08-12 14:50:00,58.55,58.64,58.54,58.58,86760.0,58.1984,58.2879,58.1885,58.2282,86760.0
2019-08-12 14:55:00,58.55,58.63,58.48,58.52,134180.0,58.1984,58.2779,58.1288,58.1686,134180.0
2019-08-12 15:00:00,58.56,58.69,58.56,58.68,183220.0,58.2084,58.3376,58.2084,58.3276,183220.0
2019-08-12 15:05:00,58.69,58.74,58.65,58.69,124080.0,58.3376,58.3873,58.2978,58.3376,124080.0
2019-08-12 15:10:00,58.69,58.76,58.65,58.67,174700.0,58.3376,58.4072,58.2978,58.3177,174700.0
2019-08-12 15:15:00,58.71,58.71,58.62,58.68,62880.0,58.3575,58.3575,58.268,58.3276,62880.0
2019-08-12 15:20:00,58.64,58.69,58.58,58.58,86540.0,58.2879,58.3376,58.2282,58.2282,86540.0
2019-08-12 15:25:00,58.59,58.7,58.54,58.69,133720.0,58.2382,58.3475,58.1885,58.3376,133720.0
2019-08-12 15:30:00,58.69,58.71,58.66,58.66,85940.0,58.3376,58.3575,58.3078,58.3078,85940.0
2019-08-12 15:35:00,58.71,58.75,58.62,58.75,120300.0,58.3575,58.3972,58.268,58.3972,120300.0
2019-08-12 15:40:00,58.75,58.81,58.72,58.74,194680.0,58.3972,58.4569,58.3674,58.3873,194680.0
2019-08-12 15:45:00,58.76,58.8,58.7,58.7,223800.0,58.4072,58.4469,58.3475,58.3475,223800.0
2019-08-12 15:50:00,58.71,58.86,58.71,58.84,282320.0,58.3575,58.5066,58.3575,58.4867,282320.0
2019-08-12 15:55:00,58.79,58.8,58.7,58.72,741160.0,58.437,58.4469,58.3475,58.3674,741160.0
2019-08-13 09:30:00,58.7,58.82,58.65,58.8,746200.0,58.3475,58.4668,58.2978,58.4469,746200.0
2019-08-13 09:35:00,58.8,59.31,58.78,59.22,427140.0,58.4469,58.9539,58.427,58.8644,427140.0
2019-08-13 09:40:00,59.26,59.26,59.0,59.2,153600.0,58.9042,58.9042,58.6457,58.8445,153600.0
2019-08-13 09:45:00,59.24,60.0,59.07,59.83,695500.0,58.8843,59.6397,58.7153,59.4707,695500.0
2019-08-13 09:50:00,59.8,59.96,59.66,59.91,457580.0,59.4409,59.6,59.3018,59.5503,457580.0
2019-08-13 09:55:00,59.95,60.16,59.83,60.09,731560.0,59.59,59.7988,59.4707,59.7292,731560.0
2019-08-13 10:00:00,59.97,60.06,59.87,59.93,452280.0,59.6099,59.6994,59.5105,59.5701,452280.0
2019-08-13 10:05:00,59.9,59.95,59.82,59.95,275100.0,59.5403,59.59,59.4608,59.59,275100.0
2019-08-13 10:10:00,59.93,59.96,59.85,59.94,120080.0,59.5701,59.6,59.4906,59.5801,120080.0
2019-08-13 10:15:00,59.95,60.13,59.87,60.13,266020.0,59.59,59.7689,59.5105,59.7689,266020.0
2019-08-13 10:20:00,60.13,60.15,60.0,60.08,137360.0,59.7689,59.7888,59.6397,59.7192,137360.0
2019-08-13 10:25:00,60.1,60.27,60.03,60.18,348100.0,59.7391,59.9081,59.6695,59.8186,348100.0
2019-08-13 10:30:00,60.19,60.26,60.16,60.21,211880.0,59.8286,59.8982,59.7988,59.8485,211880.0
2019-08-13 10:35:00,60.23,60.23,60.14,60.21,150600.0,59.8683,59.8683,59.7789,59.8485,150600.0
2019-08-13 10:40:00,60.23,60.25,60.03,60.03,138000.0,59.8683,59.8882,59.6695,59.6695,138000.0
2019-08-13 10:45:00,60.0,60.0,59.9,59.9,103280.0,59.6397,59.6397,59.5403,59.5403,103280.0
2019-08-13 10:50:00,59.91,59.93,59.79,59.88,94520.0,59.5503,59.5701,59.431,59.5204,94520.0
2019-08-13 10:55:00,59.87,59.98,59.86,59.89,49800.0,59.5105,59.6198,59.5006,59.5304,49800.0
2019-08-13 11:00:00,59.83,59.95,59.81,59.85,137420.0,59.4707,59.59,59.4509,59.4906,137420.0
2019-08-13 11:05:00,59.83,60.05,59.83,60.05,68160.0,59.4707,59.6894,59.4707,59.6894,68160.0
2019-08-13 11:10:00,59.98,60.0,59.9,59.98,63400.0,59.6198,59.6397,59.5403,59.6198,63400.0
2019-08-13 11:15:00,60.0,60.02,59.61,59.68,198440.0,59.6397,59.6596,59.2521,59.3216,198440.0
2019-08-13 11:20:00,59.69,59.71,59.55,59.59,62100.0,59.3316,59.3515,59.1924,59.2322,62100.0
2019-08-13 11:25:00,59.58,59.66,59.52,59.66,90980.0,59.2222,59.3018,59.1626,59.3018,90980.0
2019-08-13 11:30:00,59.62,59.62,59.51,59.55,81940.0,59.262,59.262,59.1527,59.1924,81940.0
2019-08-13 11:35:00,59.54,59.77,59.54,59.73,171740.0,59.1825,59.4111,59.1825,59.3713,171740.0
2019-08-13 11:40:00,59.74,59.86,59.73,59.82,85400.0,59.3813,59.5006,59.3713,59.4608,85400.0
2019-08-13 11:45:00,59.81,59.87,59.81,59.83,46740.0,59.4509,59.5105,59.4509,59.4707,46740.0
2019-08-13 11:50:00,59.85,59.9,59.8,59.88,99240.0,59.4906,59.5403,59.4409,59.5204,99240.0
2019-08-13 11:55:00,59.92,59.96,59.84,59.95,42500.0,59.5602,59.6,59.4807,59.59,42500.0
2019-08-13 12:00:00,60.0,60.02,59.94,59.94,155800.0,59.6397,59.6596,59.5801,59.5801,155800.0
2019-08-13 12:05:00,59.98,60.0,59.93,59.94,36820.0,59.6198,59.6397,59.5701,59.5801,36820.0
2019-08-13 12:10:00,59.94,59.96,59.89,59.96,94240.0,59.5801,59.6,59.5304,59.6,94240.0
2019-08-13 12:15:00,59.96,60.0,59.96,59.98,100680.0,59.6,59.6397,59.6,59.6198,100680.0
2019-08-13 12:20:00,59.98,60.01,59.98,60.01,72000.0,59.6198,59.6497,59.6198,59.6497,72000.0
2019-08-13 12:25:00,59.98,59.98,59.88,59.9,54000.0,59.6198,59.6198,59.5204,59.5403,54000.0
2019-08-13 12:30:00,59.92,59.92,59.85,59.87,63900.0,59.5602,59.5602,59.4906,59.5105,63900.0
2019-08-13 12:35:00,59.88,59.92,59.83,59.83,89700.0,59.5204,59.5602,59.4707,59.4707,89700.0
2019-08-13 12:40:00,59.84,59.91,59.84,59.88,12000.0,59.4807,59.5503,59.4807,59.5204,12000.0
2019-08-13 12:45:00,59.85,59.89,59.84,59.88,32000.0,59.4906,59.5304,59.4807,59.5204,32000.0
2019-08-13 12:50:00,59.9,59.93,59.88,59.89,53360.0,59.5403,59.5701,59.5204,59.5304,53360.0
2019-08-13 12:55:00,59.89,59.89,59.82,59.88,52680.0,59.5304,59.5304,59.4608,59.5204,52680.0
2019-08-13 13:00:00,59.83,59.9,59.78,59.9,114980.0,59.4707,59.5403,59.421,59.5403,114980.0
2019-08-13 13:05:00,59.87,59.96,59.86,59.93,102940.0,59.5105,59.6,59.5006,59.5701,102940.0
2019-08-13 13:10:00,59.95,59.98,59.93,59.94,58000.0,59.59,59.6198,59.5701,59.5801,58000.0
2019-08-13 13:15:00,59.98,59.98,59.75,59.82,133680.0,59.6198,59.6198,59.3912,59.4608,133680.0
2019-08-13 13:20:00,59.84,59.95,59.82,59.84,69320.0,59.4807,59.59,59.4608,59.4807,69320.0
2019-08-13 13:25:00,59.9,59.95,59.83,59.95,60640.0,59.5403,59.59,59.4707,59.59,60640.0
2019-08-13 13:30:00,59.92,59.97,59.88,59.97,36000.0,59.5602,59.6099,59.5204,59.6099,36000.0
2019-08-13 13:35:00,59.97,60.0,59.93,59.94,62000.0,59.6099,59.6397,59.5701,59.5801,62000.0
2019-08-13 13:40:00,59.93,59.97,59.85,59.89,107180.0,59.5701,59.6099,59.4906,59.5304,107180.0
2019-08-13 13:45:00,59.88,59.91,59.84,59.84,35580.0,59.5204,59.5503,59.4807,59.4807,35580.0
2019-08-13 13:50:00,59.87,59.91,59.85,59.89,50080.0,59.5105,59.5503,59.4906,59.5304,50080.0
2019-08-13 13:55:00,59.87,59.91,59.83,59.85,102100.0,59.5105,59.5503,59.4707,59.4906,102100.0
2019-08-13 14:00:00,59.91,59.94,59.87,59.94,30220.0,59.5503,59.5801,59.5105,59.5801,30220.0
2019-08-13 14:05:00,59.95,59.95,59.89,59.93,47200.0,59.59,59.59,59.5304,59.5701,47200.0
2019-08-13 14:10:00,59.94,59.95,59.91,59.92,62000.0,59.5801,59.59,59.5503,59.5602,62000.0
2019-08-13 14:15:00,59.93,59.95,59.93,59.94,24000.0,59.5701,59.59,59.5701,59.5801,24000.0
2019-08-13 14:20:00,59.92,59.97,59.92,59.95,50000.0,59.5602,59.6099,59.5602,59.59,50000.0
2019-08-13 14:25:00,59.96,60.07,59.96,60.07,92180.0,59.6,59.7093,59.6,59.7093,92180.0
2019-08-13 14:30:00,60.09,60.17,60.04,60.17,137360.0,59.7292,59.8087,59.6795,59.8087,137360.0
2019-08-13 14:35:00,60.17,60.18,60.08,60.15,140440.0,59.8087,59.8186,59.7192,59.7888,140440.0
2019-08-13 14:40:00,60.13,60.16,60.08,60.08,88860.0,59.7689,59.7988,59.7192,59.7192,88860.0
2019-08-13 14:45:00,60.09,60.12,60.01,60.01,100840.0,59.7292,59.759,59.6497,59.6497,100840.0
2019-08-13 14:50:00,60.0,60.05,59.98,59.99,124340.0,59.6397,59.6894,59.6198,59.6298,124340.0
2019-08-13 14:55:00,59.99,59.99,59.92,59.96,69360.0,59.6298,59.6298,59.5602,59.6,69360.0
2019-08-13 15:00:00,59.93,59.98,59.9,59.9,81700.0,59.5701,59.6198,59.5403,59.5403,81700.0
2019-08-13 15:05:00,59.85,59.86,59.76,59.78,105900.0,59.4906,59.5006,59.4012,59.421,105900.0
2019-08-13 15:10:00,59.8,59.8,59.73,59.77,50000.0,59.4409,59.4409,59.3713,59.4111,50000.0
2019-08-13 15:15:00,59.78,59.88,59.77,59.88,120600.0,59.421,59.5204,59.4111,59.5204,120600.0
2019-08-13 15:20:00,59.89,59.93,59.87,59.91,129920.0,59.5304,59.5701,59.5105,59.5503,129920.0
2019-08-13 15:25:00,59.9,59.94,59.86,59.91,99720.0,59.5403,59.5801,59.5006,59.5503,99720.0
2019-08-13 15:30:00,59.9,59.91,59.86,59.86,172120.0,59.5403,59.5503,59.5006,59.5006,172120.0
2019-08-13 15:35:00,59.9,59.95,59.89,59.94,190460.0,59.5403,59.59,59.5304,59.5801,190460.0
2019-08-13 15:40:00,59.96,59.97,59.83,59.83,143340.0,59.6,59.6099,59.4707,59.4707,143340.0
2019-08-13 15:45:00,59.84,59.84,59.79,59.83,100640.0,59.4807,59.4807,59.431,59.4707,100640.0
2019-08-13 15:50:00,59.82,59.89,59.81,59.87,380080.0,59.4608,59.5304,59.4509,59.5105,380080.0
2019-08-13 15:55:00,59.87,59.88,59.75,59.88,1587040.0,59.5105,59.5204,59.3912,59.5204,1587040.0
2019-08-14 09:30:00,58.85,59.12,58.76,58.95,829900.0,58.4966,58.765,58.4072,58.596,829900.0
2019-08-14 09:35:00,58.95,59.14,58.85,59.09,192080.0,58.596,58.7849,58.4966,58.7352,192080.0
2019-08-14 09:40:00,59.09,59.13,58.91,58.99,193700.0,58.7352,58.7749,58.5563,58.6358,193700.0
2019-08-14 09:45:00,58.95,58.98,58.78,58.84,232160.0,58.596,58.6258,58.427,58.4867,232160.0
2019-08-14 09:50:00,58.84,59.03,58.79,58.9,211080.0,58.4867,58.6755,58.437,58.5463,211080.0
2019-08-14 09:55:00,58.9,59.08,58.86,59.04,257620.0,58.5463,58.7252,58.5066,58.6855,257620.0
2019-08-14 10:00:00,59.03,59.04,58.76,58.78,248740.0,58.6755,58.6855,58.4072,58.427,248740.0
2019-08-14 10:05:00,58.8,58.85,58.76,58.85,210000.0,58.4469,58.4966,58.4072,58.4966,210000.0
2019-08-14 10:10:00,58.84,58.84,58.7,58.75,222080.0,58.4867,58.4867,58.3475,58.3972,222080.0
2019-08-14 10:15:00,58.77,58.82,58.69,58.73,220700.0,58.4171,58.4668,58.3376,58.3773,220700.0
2019-08-14 10:20:00,58.73,58.82,58.69,58.75,227980.0,58.3773,58.4668,58.3376,58.3972,227980.0
2019-08-14 10:25:00,58.74,58.8,58.7,58.76,238800.0,58.3873,58.4469,58.3475,58.4072,238800.0
2019-08-14 10:30:00,58.74,58.76,58.71,58.74,81820.0,58.3873,58.4072,58.3575,58.3873,81820.0
2019-08-14 10:35:00,58.71,58.72,58.63,58.65,112480.0,58.3575,58.3674,58.2779,58.2978,112480.0
2019-08-14 10:40:00,58.63,58.76,58.61,58.75,94180.0,58.2779,58.4072,58.2581,58.3972,94180.0
2019-08-14 10:45:00,58.7,58.74,58.64,58.67,54000.0,58.3475,58.3873,58.2879,58.3177,54000.0
2019-08-14 10:50:00,58.68,58.68,58.6,58.67,114640.0,58.3276,58.3276,58.2481,58.3177,114640.0
2019-08-14 10:55:00,58.66,58.77,58.57,58.6,225820.0,58.3078,58.4171,58.2183,58.2481,225820.0
2019-08-14 11:00:00,58.59,58.63,58.52,58.52,97200.0,58.2382,58.2779,58.1686,58.1686,97200.0
2019-08-14 11:05:00,58.52,58.59,58.45,58.5,144620.0,58.1686,58.2382,58.099,58.1487,144620.0
2019-08-14 11:10:00,58.48,58.54,58.38,58.38,178280.0,58.1288,58.1885,58.0294,58.0294,178280.0
2019-08-14 11:15:00,58.38,58.46,58.33,58.46,191240.0,58.0294,58.109,57.9797,58.109,191240.0
2019-08-14 11:20:00,58.47,58.52,58.45,58.48,179580.0,58.1189,58.1686,58.099,58.1288,179580.0
2019-08-14 11:25:00,58.47,58.56,58.46,58.51,114720.0,58.1189,58.2084,58.109,58.1587,114720.0
2019-08-14 11:30:00,58.54,58.59,58.51,58.57,106140.0,58.1885,58.2382,58.1587,58.2183,106140.0
2019-08-14 11:35:00,58.6,58.6,58.51,58.53,123000.0,58.2481,58.2481,58.1587,58.1785,123000.0
2019-08-14 11:40:00,58.53,58.55,58.45,58.46,156960.0,58.1785,58.1984,58.099,58.109,156960.0
2019-08-14 11:45:00,58.45,58.45,58.26,58.33,220600.0,58.099,58.099,57.9102,57.9797,220600.0
2019-08-14 11:50:00,58.32,58.45,58.32,58.41,193340.0,57.9698,58.099,57.9698,58.0593,193340.0
2019-08-14 11:55:00,58.41,58.43,58.32,58.37,141480.0,58.0593,58.0791,57.9698,58.0195,141480.0
2019-08-14 12:00:00,58.36,58.36,58.16,58.25,165560.0,58.0096,58.0096,57.8108,57.9002,165560.0
2019-08-14 12:05:00,58.24,58.27,58.08,58.1,235220.0,57.8903,57.9201,57.7312,57.7511,235220.0
2019-08-14 12:10:00,58.14,58.3,58.08,58.3,328560.0,57.7909,57.9499,57.7312,57.9499,328560.0
2019-08-14 12:15:00,58.27,58.36,58.27,58.31,210500.0,57.9201,58.0096,57.9201,57.9599,210500.0
2019-08-14 12:20:00,58.3,58.34,58.23,58.32,195000.0,57.9499,57.9897,57.8803,57.9698,195000.0
2019-08-14 12:25:00,58.34,58.34,58.22,58.29,64500.0,57.9897,57.9897,57.8704,57.94,64500.0
2019-08-14 12:30:00,58.28,58.43,58.28,58.39,96660.0,57.93,58.0791,57.93,58.0394,96660.0
2019-08-14 12:35:00,58.38,58.46,58.34,58.34,57840.0,58.0294,58.109,57.9897,57.9897,57840.0
2019-08-14 12:40:00,58.3,58.3,58.21,58.28,25820.0,57.9499,57.9499,57.8605,57.93,25820.0
2019-08-14 12:45:00,58.25,58.3,58.2,58.2,82000.0,57.9002,57.9499,57.8505,57.8505,82000.0
2019-08-14 12:50:00,58.19,58.23,58.13,58.15,60000.0,57.8406,57.8803,57.7809,57.8008,60000.0
2019-08-14 12:55:00,58.14,58.16,58.07,58.12,47200.0,57.7909,57.8108,57.7213,57.771,47200.0
2019-08-14 13:00:00,58.09,58.25,58.05,58.2,92960.0,57.7412,57.9002,57.7014,57.8505,92960.0
2019-08-14 13:05:00,58.18,58.22,58.15,58.2,86000.0,57.8306,57.8704,57.8008,57.8505,86000.0
2019-08-14 13:10:00,58.23,58.33,58.19,58.3,92100.0,57.8803,57.9797,57.8406,57.9499,92100.0
2019-08-14 13:15:00,58.29,58.33,58.2,58.2,67280.0,57.94,57.9797,57.8505,57.8505,67280.0
2019-08-14 13:20:00,58.28,58.37,58.25,58.37,51700.0,57.93,58.0195,57.9002,58.0195,51700.0
2019-08-14 13:25:00,58.37,58.51,58.36,58.4,432700.0,58.0195,58.1587,58.0096,58.0493,432700.0
2019-08-14 13:30:00,58.4,58.54,58.4,58.46,94400.0,58.0493,58.1885,58.0493,58.109,94400.0
2019-08-14 13:35:00,58.51,58.59,58.47,58.53,92320.0,58.1587,58.2382,58.1189,58.1785,92320.0
2019-08-14 13:40:00,58.53,58.58,58.52,58.55,67200.0,58.1785,58.2282,58.1686,58.1984,67200.0
2019-08-14 13:45:00,58.55,58.55,58.45,58.45,124940.0,58.1984,58.1984,58.099,58.099,124940.0
2019-08-14 13:50:00,58.51,58.51,58.43,58.46,56000.0,58.1587,58.1587,58.0791,58.109,56000.0
2019-08-14 13:55:00,58.47,58.48,58.38,58.41,132300.0,58.1189,58.1288,58.0294,58.0593,132300.0
2019-08-14 14:00:00,58.4,58.42,58.29,58.3,84520.0,58.0493,58.0692,57.94,57.9499,84520.0
2019-08-14 14:05:00,58.32,58.38,58.28,58.37,50000.0,57.9698,58.0294,57.93,58.0195,50000.0
2019-08-14 14:10:00,58.38,58.41,58.31,58.32,71460.0,58.0294,58.0593,57.9599,57.9698,71460.0
2019-08-14 14:15:00,58.36,58.55,58.35,58.51,162960.0,58.0096,58.1984,57.9996,58.1587,162960.0
2019-08-14 14:20:00,58.49,58.52,58.34,58.37,137440.0,58.1388,58.1686,57.9897,58.0195,137440.0
2019-08-14 14:25:00,58.37,58.41,58.29,58.29,134000.0,58.0195,58.0593,57.94,57.94,134000.0
2019-08-14 14:30:00,58.3,58.33,58.23,58.28,82000.0,57.9499,57.9797,57.8803,57.93,82000.0
2019-08-14 14:35:00,58.3,58.3,58.19,58.19,58120.0,57.9499,57.9499,57.8406,57.8406,58120.0
2019-08-14 14:40:00,58.17,58.24,58.14,58.2,132000.0,57.8207,57.8903,57.7909,57.8505,132000.0
2019-08-14 14:45:00,58.22,58.29,58.18,58.22,102100.0,57.8704,57.94,57.8306,57.8704,102100.0
2019-08-14 14:50:00,58.21,58.37,58.19,58.34,123200.0,57.8605,58.0195,57.8406,57.9897,123200.0
2019-08-14 14:55:00,58.34,58.41,58.3,58.32,156080.0,57.9897,58.0593,57.9499,57.9698,156080.0
2019-08-14 15:00:00,58.31,58.65,58.28,58.64,337780.0,57.9599,58.2978,57.93,58.2879,337780.0
2019-08-14 15:05:00,58.63,58.64,58.53,58.56,117300.0,58.2779,58.2879,58.1785,58.2084,117300.0
2019-08-14 15:10:00,58.58,58.62,58.43,58.46,168020.0,58.2282,58.268,58.0791,58.109,168020.0
2019-08-14 15:15:00,58.44,58.46,58.34,58.34,114620.0,58.0891,58.109,57.9897,57.9897,114620.0
2019-08-14 15:20:00,58.3,58.32,58.12,58.15,373260.0,57.9499,57.9698,57.771,57.8008,373260.0
2019-08-14 15:25:00,58.14,58.38,58.11,58.29,727320.0,57.7909,58.0294,57.7611,57.94,727320.0
2019-08-14 15:30:00,58.25,58.32,58.1,58.32,240600.0,57.9002,57.9698,57.7511,57.9698,240600.0
2019-08-14 15:35:00,58.32,58.4,58.25,58.35,378880.0,57.9698,58.0493,57.9002,57.9996,378880.0
2019-08-14 15:40:00,58.32,58.37,58.22,58.31,274080.0,57.9698,58.0195,57.8704,57.9599,274080.0
2019-08-14 15:45:00,58.32,58.35,58.21,58.23,395380.0,57.9698,57.9996,57.8605,57.8803,395380.0
2019-08-14 15:50:00,58.25,58.45,58.22,58.45,402880.0,57.9002,58.099,57.8704,58.099,402880.0
2019-08-14 15:55:00,58.44,58.44,58.17,58.2,898200.0,58.0891,58.0891,57.8207,57.8505,898200.0
2019-08-15 09:30:00,58.42,58.82,58.15,58.58,1088340.0,58.0692,58.4668,57.8008,58.2282,1088340.0
2019-08-15 09:35:00,58.49,58.49,58.26,58.4,152360.0,58.1388,58.1388,57.9102,58.0493,152360.0
2019-08-15 09:40:00,58.31,58.45,58.18,58.45,515200.0,57.9599,58.099,57.8306,58.099,515200.0
2019-08-15 09:45:00,58.45,58.61,58.37,58.56,201760.0,58.099,58.2581,58.0195,58.2084,201760.0
2019-08-15 09:50:00,58.54,58.58,58.46,58.56,513160.0,58.1885,58.2282,58.109,58.2084,513160.0
2019-08-15 09:55:00,58.51,58.64,58.48,58.54,173300.0,58.1587,58.2879,58.1288,58.1885,173300.0
2019-08-15 10:00:00,58.52,58.63,58.36,58.41,150820.0,58.1686,58.2779,58.0096,58.0593,150820.0
2019-08-15 10:05:00,58.36,58.51,58.32,58.48,155600.0,58.0096,58.1587,57.9698,58.1288,155600.0
2019-08-15 10:10:00,58.54,58.74,58.53,58.69,205360.0,58.1885,58.3873,58.1785,58.3376,205360.0
2019-08-15 10:15:00,58.63,58.67,58.45,58.51,227540.0,58.2779,58.3177,58.099,58.1587,227540.0
2019-08-15 10:20:00,58.47,58.6,58.4,58.55,72000.0,58.1189,58.2481,58.0493,58.1984,72000.0
2019-08-15 10:25:00,58.6,58.64,58.37,58.39,260400.0,58.2481,58.2879,58.0195,58.0394,260400.0
2019-08-15 10:30:00,58.37,58.54,58.27,58.54,388380.0,58.0195,58.1885,57.9201,58.1885,388380.0
2019-08-15 10:35:00,58.54,58.62,58.5,58.52,185540.0,58.1885,58.268,58.1487,58.1686,185540.0
2019-08-15 10:40:00,58.47,58.56,58.46,58.56,50620.0,58.1189,58.2084,58.109,58.2084,50620.0
2019-08-15 10:45:00,58.59,58.65,58.51,58.53,139600.0,58.2382,58.2978,58.1587,58.1785,139600.0
2019-08-15 10:50:00,58.5,58.62,58.49,58.59,74400.0,58.1487,58.268,58.1388,58.2382,74400.0
2019-08-15 10:55:00,58.59,58.59,58.48,58.5,181600.0,58.2382,58.2382,58.1288,58.1487,181600.0
2019-08-15 11:00:00,58.49,58.52,58.46,58.49,291300.0,58.1388,58.1686,58.109,58.1388,291300.0
2019-08-15 11:05:00,58.48,58.52,58.29,58.29,246960.0,58.1288,58.1686,57.94,57.94,246960.0
2019-08-15 11:10:00,58.3,58.37,58.23,58.33,240300.0,57.9499,58.0195,57.8803,57.9797,240300.0
2019-08-15 11:15:00,58.34,58.34,58.27,58.3,76500.0,57.9897,57.9897,57.9201,57.9499,76500.0
2019-08-15 11:20:00,58.26,58.41,58.19,58.41,105300.0,57.9102,58.0593,57.8406,58.0593,105300.0
2019-08-15 11:25:00,58.39,58.51,58.39,58.51,112880.0,58.0394,58.1587,58.0394,58.1587,112880.0
2019-08-15 11:30:00,58.51,58.55,58.45,58.47,46000.0,58.1587,58.1984,58.099,58.1189,46000.0
2019-08-15 11:35:00,58.5,58.54,58.5,58.54,82500.0,58.1487,58.1885,58.1487,58.1885,82500.0
2019-08-15 11:40:00,58.52,58.57,58.46,58.49,39940.0,58.1686,58.2183,58.109,58.1388,39940.0
2019-08-15 11:45:00,58.51,58.54,58.47,58.47,33480.0,58.1587,58.1885,58.1189,58.1189,33480.0
2019-08-15 11:50:00,58.51,58.55,58.45,58.46,31120.0,58.1587,58.1984,58.099,58.109,31120.0
2019-08-15 11:55:00,58.48,58.7,58.44,58.68,88320.0,58.1288,58.3475,58.0891,58.3276,88320.0
2019-08-15 12:00:00,58.67,58.76,58.61,58.73,169760.0,58.3177,58.4072,58.2581,58.3773,169760.0
2019-08-15 12:05:00,58.73,58.82,58.73,58.75,150920.0,58.3773,58.4668,58.3773,58.3972,150920.0
2019-08-15 12:10:00,58.72,58.75,58.68,58.68,85600.0,58.3674,58.3972,58.3276,58.3276,85600.0
2019-08-15 12:15:00,58.69,58.71,58.68,58.7,108880.0,58.3376,58.3575,58.3276,58.3475,108880.0
2019-08-15 12:20:00,58.69,58.7,58.61,58.61,22000.0,58.3376,58.3475,58.2581,58.2581,22000.0
2019-08-15 12:25:00,58.65,58.65,58.54,58.54,220000.0,58.2978,58.2978,58.1885,58.1885,220000.0
2019-08-15 12:30:00,58.57,58.6,58.52,58.53,82100.0,58.2183,58.2481,58.1686,58.1785,82100.0
2019-08-15 12:35:00,58.56,58.58,58.5,58.51,25000.0,58.2084,58.2282,58.1487,58.1587,25000.0
2019-08-15 12:40:00,58.51,58.55,58.5,58.55,8000.0,58.1587,58.1984,58.1487,58.1984,8000.0
2019-08-15 12:45:00,58.54,58.55,58.45,58.46,27500.0,58.1885,58.1984,58.099,58.109,27500.0
2019-08-15 12:50:00,58.51,58.51,58.45,58.5,99180.0,58.1587,58.1587,58.099,58.1487,99180.0
2019-08-15 12:55:00,58.47,58.56,58.47,58.53,44000.0,58.1189,58.2084,58.1189,58.1785,44000.0
2019-08-15 13:00:00,58.55,58.6,58.55,58.57,32340.0,58.1984,58.2481,58.1984,58.2183,32340.0
2019-08-15 13:05:00,58.57,58.62,58.54,58.57,112260.0,58.2183,58.268,58.1885,58.2183,112260.0
2019-08-15 13:10:00,58.56,58.56,58.44,58.44,100420.0,58.2084,58.2084,58.0891,58.0891,100420.0
2019-08-15 13:15:00,58.44,58.57,58.44,58.57,109220.0,58.0891,58.2183,58.0891,58.2183,109220.0
2019-08-15 13:20:00,58.6,58.6,58.51,58.54,26000.0,58.2481,58.2481,58.1587,58.1885,26000.0
2019-08-15 13:25:00,58.52,58.52,58.41,58.41,74000.0,58.1686,58.1686,58.0593,58.0593,74000.0
2019-08-15 13:30:00,58.38,58.43,58.38,58.42,44320.0,58.0294,58.0791,58.0294,58.0692,44320.0
2019-08-15 13:35:00,58.38,58.38,58.33,58.35,50000.0,58.0294,58.0294,57.9797,57.9996,50000.0
2019-08-15 13:40:00,58.34,58.37,58.3,58.33,91500.0,57.9897,58.0195,57.9499,57.9797,91500.0
2019-08-15 13:45:00,58.26,58.32,58.19,58.25,225340.0,57.9102,57.9698,57.8406,57.9002,225340.0
2019-08-15 13:50:00,58.25,58.27,58.15,58.22,329300.0,57.9002,57.9201,57.8008,57.8704,329300.0
2019-08-15 13:55:00,58.21,58.31,58.21,58.24,158480.0,57.8605,57.9599,57.8605,57.8903,158480.0
2019-08-15 14:00:00,58.25,58.3,58.2,58.21,25160.0,57.9002,57.9499,57.8505,57.8605,25160.0
2019-08-15 14:05:00,58.24,58.35,58.24,58.31,62480.0,57.8903,57.9996,57.8903,57.9599,62480.0
2019-08-15 14:10:00,58.31,58.44,58.31,58.42,91580.0,57.9599,58.0891,57.9599,58.0692,91580.0
2019-08-15 14:15:00,58.38,58.42,58.33,58.33,37620.0,58.0294,58.0692,57.9797,57.9797,37620.0
2019-08-15 14:20:00,58.35,58.52,58.35,58.5,167520.0,57.9996,58.1686,57.9996,58.1487,167520.0
2019-08-15 14:25:00,58.48,58.55,58.48,58.51,24820.0,58.1288,58.1984,58.1288,58.1587,24820.0
2019-08-15 14:30:00,58.5,58.53,58.39,58.52,79000.0,58.1487,58.1785,58.0394,58.1686,79000.0
2019-08-15 14:35:00,58.5,58.53,58.45,58.47,204200.0,58.1487,58.1785,58.099,58.1189,204200.0
2019-08-15 14:40:00,58.5,58.53,58.49,58.53,24600.0,58.1487,58.1785,58.1388,58.1785,24600.0
2019-08-15 14:45:00,58.52,58.58,58.5,58.57,78760.0,58.1686,58.2282,58.1487,58.2183,78760.0
2019-08-15 14:50:00,58.54,58.56,58.43,58.53,81240.0,58.1885,58.2084,58.0791,58.1785,81240.0
2019-08-15 14:55:00,58.55,58.57,58.49,58.54,231080.0,58.1984,58.2183,58.1388,58.1885,231080.0
2019-08-15 15:00:00,58.54,58.73,58.54,58.69,146540.0,58.1885,58.3773,58.1885,58.3376,146540.0
2019-08-15 15:05:00,58.71,58.73,58.64,58.68,100580.0,58.3575,58.3773,58.2879,58.3276,100580.0
2019-08-15 15:10:00,58.66,58.67,58.57,58.6,120740.0,58.3078,58.3177,58.2183,58.2481,120740.0
2019-08-15 15:15:00,58.59,58.59,58.49,58.54,114000.0,58.2382,58.2382,58.1388,58.1885,114000.0
2019-08-15 15:20:00,58.55,58.57,58.48,58.52,106000.0,58.1984,58.2183,58.1288,58.1686,106000.0
2019-08-15 15:25:00,58.47,58.49,58.44,58.45,135800.0,58.1189,58.1388,58.0891,58.099,135800.0
2019-08-15 15:30:00,58.41,58.52,58.41,58.48,169500.0,58.0593,58.1686,58.0593,58.1288,169500.0
2019-08-15 15:35:00,58.5,58.57,58.48,58.52,134460.0,58.1487,58.2183,58.1288,58.1686,134460.0
2019-08-15 15:40:00,58.57,58.57,58.48,58.54,128000.0,58.2183,58.2183,58.1288,58.1885,128000.0
2019-08-15 15:45:00,58.55,58.59,58.53,58.55,277160.0,58.1984,58.2382,58.1785,58.1984,277160.0
2019-08-15 15:50:00,58.57,58.58,58.48,58.56,358340.0,58.2183,58.2282,58.1288,58.2084,358340.0
2019-08-15 15:55:00,58.57,58.61,58.41,58.47,942480.0,58.2183,58.2581,58.0593,58.1189,942480.0
2019-08-16 09:30:00,58.9,59.04,58.79,58.86,1718600.0,58.5463,58.6855,58.437,58.5066,1718600.0
2019-08-16 09:35:00,58.93,58.94,58.83,58.84,142860.0,58.5761,58.5861,58.4767,58.4867,142860.0
2019-08-16 09:40:00,58.88,58.96,58.84,58.85,173240.0,58.5264,58.606,58.4867,58.4966,173240.0
2019-08-16 09:45:00,58.85,58.87,58.73,58.73,189820.0,58.4966,58.5165,58.3773,58.3773,189820.0
2019-08-16 09:50:00,58.79,58.9,58.73,58.87,208480.0,58.437,58.5463,58.3773,58.5165,208480.0
2019-08-16 09:55:00,58.89,58.89,58.76,58.81,160940.0,58.5364,58.5364,58.4072,58.4569,160940.0
2019-08-16 10:00:00,58.79,58.85,58.74,58.8,96980.0,58.437,58.4966,58.3873,58.4469,96980.0
2019-08-16 10:05:00,58.81,58.84,58.69,58.72,102740.0,58.4569,58.4867,58.3376,58.3674,102740.0
2019-08-16 10:10:00,58.72,58.73,58.66,58.7,143400.0,58.3674,58.3773,58.3078,58.3475,143400.0
2019-08-16 10:15:00,58.7,58.76,58.65,58.69,78180.0,58.3475,58.4072,58.2978,58.3376,78180.0
2019-08-16 10:20:00,58.67,59.05,58.67,58.94,256800.0,58.3177,58.6954,58.3177,58.5861,256800.0
2019-08-16 10:25:00,58.96,58.98,58.88,58.9,78580.0,58.606,58.6258,58.5264,58.5463,78580.0
2019-08-16 10:30:00,58.93,58.95,58.85,58.85,97660.0,58.5761,58.596,58.4966,58.4966,97660.0
2019-08-16 10:35:00,58.9,58.99,58.9,58.95,64320.0,58.5463,58.6358,58.5463,58.596,64320.0
2019-08-16 10:40:00,58.95,59.07,58.93,59.07,109200.0,58.596,58.7153,58.5761,58.7153,109200.0
2019-08-16 10:45:00,59.05,59.11,59.03,59.04,126660.0,58.6954,58.7551,58.6755,58.6855,126660.0
2019-08-16 10:50:00,59.06,59.06,59.0,59.03,125280.0,58.7054,58.7054,58.6457,58.6755,125280.0
2019-08-16 10:55:00,59.04,59.17,59.02,59.17,194660.0,58.6855,58.8147,58.6656,58.8147,194660.0
2019-08-16 11:00:00,59.17,59.19,59.13,59.14,244420.0,58.8147,58.8346,58.7749,58.7849,244420.0
2019-08-16 11:05:00,59.16,59.19,59.14,59.16,82500.0,58.8048,58.8346,58.7849,58.8048,82500.0
2019-08-16 11:10:00,59.16,59.18,59.06,59.08,236820.0,58.8048,58.8246,58.7054,58.7252,236820.0
2019-08-16 11:15:00,59.07,59.07,58.93,58.95,128000.0,58.7153,58.7153,58.5761,58.596,128000.0
2019-08-16 11:20:00,58.96,59.02,58.96,58.98,69100.0,58.606,58.6656,58.606,58.6258,69100.0
2019-08-16 11:25:00,59.0,59.0,58.83,58.84,223140.0,58.6457,58.6457,58.4767,58.4867,223140.0
2019-08-16 11:30:00,58.83,58.83,58.73,58.81,189300.0,58.4767,58.4767,58.3773,58.4569,189300.0
2019-08-16 11:35:00,58.85,58.89,58.8,58.86,82700.0,58.4966,58.5364,58.4469,58.5066,82700.0
2019-08-16 11:40:00,58.92,58.95,58.85,58.85,70260.0,58.5662,58.596,58.4966,58.4966,70260.0
2019-08-16 11:45:00,58.84,58.94,58.83,58.93,107400.0,58.4867,58.5861,58.4767,58.5761,107400.0
2019-08-16 11:50:00,58.92,58.97,58.92,58.92,75820.0,58.5662,58.6159,58.5662,58.5662,75820.0
2019-08-16 11:55:00,58.92,58.93,58.9,58.91,68440.0,58.5662,58.5761,58.5463,58.5563,68440.0
2019-08-16 12:00:00,58.92,58.92,58.84,58.84,72000.0,58.5662,58.5662,58.4867,58.4867,72000.0
2019-08-16 12:05:00,58.85,58.89,58.85,58.89,40300.0,58.4966,58.5364,58.4966,58.5364,40300.0
2019-08-16 12:10:00,58.91,58.91,58.87,58.89,111420.0,58.5563,58.5563,58.5165,58.5364,111420.0
2019-08-16 12:15:00,58.92,58.95,58.8,58.84,169600.0,58.5662,58.596,58.4469,58.4867,169600.0
2019-08-16 12:20:00,58.85,58.9,58.85,58.9,48460.0,58.4966,58.5463,58.4966,58.5463,48460.0
2019-08-16 12:25:00,58.91,58.94,58.89,58.91,79460.0,58.5563,58.5861,58.5364,58.5563,79460.0
2019-08-16 12:30:00,58.9,58.95,58.88,58.95,63420.0,58.5463,58.596,58.5264,58.596,63420.0
2019-08-16 12:35:00,58.94,58.97,58.93,58.95,8300.0,58.5861,58.6159,58.5761,58.596,8300.0
2019-08-16 12:40:00,58.95,58.97,58.85,58.94,70200.0,58.596,58.6159,58.4966,58.5861,70200.0
2019-08-16 12:45:00,58.97,58.97,58.93,58.96,43620.0,58.6159,58.6159,58.5761,58.606,43620.0
2019-08-16 12:50:00,58.96,58.99,58.92,58.92,34000.0,58.606,58.6358,58.5662,58.5662,34000.0
2019-08-16 12:55:00,58.95,58.96,58.92,58.96,47000.0,58.596,58.606,58.5662,58.606,47000.0
2019-08-16 13:00:00,58.97,59.02,58.97,58.97,64800.0,58.6159,58.6656,58.6159,58.6159,64800.0
2019-08-16 13:05:00,59.0,59.01,58.98,59.01,39180.0,58.6457,58.6557,58.6258,58.6557,39180.0
2019-08-16 13:10:00,59.0,59.02,58.99,59.02,8600.0,58.6457,58.6656,58.6358,58.6656,8600.0
2019-08-16 13:15:00,59.0,59.02,58.93,58.95,177540.0,58.6457,58.6656,58.5761,58.596,177540.0
2019-08-16 13:20:00,58.96,59.02,58.96,59.01,36300.0,58.606,58.6656,58.606,58.6557,36300.0
2019-08-16 13:25:00,59.02,59.04,59.01,59.03,16940.0,58.6656,58.6855,58.6557,58.6755,16940.0
2019-08-16 13:30:00,59.04,59.06,59.04,59.06,35780.0,58.6855,58.7054,58.6855,58.7054,35780.0
2019-08-16 13:35:00,59.03,59.04,59.02,59.04,30380.0,58.6755,58.6855,58.6656,58.6855,30380.0
2019-08-16 13:40:00,59.04,59.05,59.0,59.0,32480.0,58.6855,58.6954,58.6457,58.6457,32480.0
2019-08-16 13:45:00,58.98,59.01,58.98,59.01,6000.0,58.6258,58.6557,58.6258,58.6557,6000.0
2019-08-16 13:50:00,59.0,59.02,58.99,59.02,27820.0,58.6457,58.6656,58.6358,58.6656,27820.0
2019-08-16 13:55:00,59.02,59.05,59.02,59.05,34000.0,58.6656,58.6954,58.6656,58.6954,34000.0
2019-08-16 14:00:00,59.03,59.07,59.03,59.05,32000.0,58.6755,58.7153,58.6755,58.6954,32000.0
2019-08-16 14:05:00,59.05,59.07,59.04,59.05,128100.0,58.6954,58.7153,58.6855,58.6954,128100.0
2019-08-16 14:10:00,59.05,59.09,59.05,59.08,111600.0,58.6954,58.7352,58.6954,58.7252,111600.0
2019-08-16 14:15:00,59.09,59.12,59.04,59.05,48580.0,58.7352,58.765,58.6855,58.6954,48580.0
2019-08-16 14:20:00,59.05,59.09,59.04,59.05,44200.0,58.6954,58.7352,58.6855,58.6954,44200.0
2019-08-16 14:25:00,59.04,59.04,59.01,59.01,20560.0,58.6855,58.6855,58.6557,58.6557,20560.0
2019-08-16 14:30:00,58.99,59.05,58.98,59.05,64020.0,58.6358,58.6954,58.6258,58.6954,64020.0
2019-08-16 14:35:00,59.06,59.06,58.97,58.98,41640.0,58.7054,58.7054,58.6159,58.6258,41640.0
2019-08-16 14:40:00,59.0,59.0,58.97,58.99,52100.0,58.6457,58.6457,58.6159,58.6358,52100.0
2019-08-16 14:45:00,58.98,59.04,58.97,59.04,60040.0,58.6258,58.6855,58.6159,58.6855,60040.0
2019-08-16 14:50:00,59.03,59.06,59.02,59.04,30060.0,58.6755,58.7054,58.6656,58.6855,30060.0
2019-08-16 14:55:00,59.04,59.08,59.04,59.04,55120.0,58.6855,58.7252,58.6855,58.6855,55120.0
2019-08-16 15:00:00,59.06,59.12,59.05,59.11,107720.0,58.7054,58.765,58.6954,58.7551,107720.0
2019-08-16 15:05:00,59.13,59.13,59.1,59.12,96460.0,58.7749,58.7749,58.7451,58.765,96460.0
2019-08-16 15:10:00,59.11,59.12,59.09,59.12,102380.0,58.7551,58.765,58.7352,58.765,102380.0
2019-08-16 15:15:00,59.11,59.12,59.07,59.08,83520.0,58.7551,58.765,58.7153,58.7252,83520.0
2019-08-16 15:20:00,59.08,59.09,59.05,59.07,84220.0,58.7252,58.7352,58.6954,58.7153,84220.0
2019-08-16 15:25:00,59.07,59.09,59.06,59.06,71240.0,58.7153,58.7352,58.7054,58.7054,71240.0
2019-08-16 15:30:00,59.05,59.05,58.98,59.01,96780.0,58.6954,58.6954,58.6258,58.6557,96780.0
2019-08-16 15:35:00,59.01,59.02,58.97,59.0,155980.0,58.6557,58.6656,58.6159,58.6457,155980.0
2019-08-16 15:40:00,59.0,59.03,58.98,59.0,217480.0,58.6457,58.6755,58.6258,58.6457,217480.0
2019-08-16 15:45:00,59.03,59.03,58.99,58.99,70000.0,58.6755,58.6755,58.6358,58.6358,70000.0
2019-08-16 15:50:00,59.01,59.05,58.93,58.93,558800.0,58.6557,58.6954,58.5761,58.5761,558800.0
2019-08-16 15:55:00,58.96,59.02,58.9,58.96,1220020.0,58.606,58.6656,58.5463,58.606,1220020.0
2019-08-19 09:30:00,59.59,59.81,59.52,59.8,728600.0,59.2322,59.4509,59.1626,59.4409,728600.0
2019-08-19 09:35:00,59.79,59.97,59.76,59.9,438480.0,59.431,59.6099,59.4012,59.5403,438480.0
2019-08-19 09:40:00,59.89,59.98,59.84,59.97,321200.0,59.5304,59.6198,59.4807,59.6099,321200.0
2019-08-19 09:45:00,59.95,60.0,59.88,59.95,318860.0,59.59,59.6397,59.5204,59.59,318860.0
2019-08-19 09:50:00,59.93,59.98,59.89,59.93,358060.0,59.5701,59.6198,59.5304,59.5701,358060.0
2019-08-19 09:55:00,59.92,59.99,59.91,59.98,366560.0,59.5602,59.6298,59.5503,59.6198,366560.0
2019-08-19 10:00:00,59.97,60.02,59.96,60.02,438540.0,59.6099,59.6596,59.6,59.6596,438540.0
2019-08-19 10:05:00,60.02,60.02,59.95,59.95,293860.0,59.6596,59.6596,59.59,59.59,293860.0
2019-08-19 10:10:00,59.95,60.01,59.93,60.0,558940.0,59.59,59.6497,59.5701,59.6397,558940.0
2019-08-19 10:15:00,59.99,60.07,59.98,60.07,168320.0,59.6298,59.7093,59.6198,59.7093,168320.0
2019-08-19 10:20:00,60.05,60.06,59.95,59.98,138340.0,59.6894,59.6994,59.59,59.6198,138340.0
2019-08-19 10:25:00,59.99,60.01,59.93,59.93,103140.0,59.6298,59.6497,59.5701,59.5701,103140.0
2019-08-19 10:30:00,59.92,59.99,59.92,59.99,74520.0,59.5602,59.6298,59.5602,59.6298,74520.0
2019-08-19 10:35:00,59.95,60.03,59.93,59.99,147960.0,59.59,59.6695,59.5701,59.6298,147960.0
2019-08-19 10:40:00,60.0,60.08,59.99,60.06,155220.0,59.6397,59.7192,59.6298,59.6994,155220.0
2019-08-19 10:45:00,60.06,60.13,60.02,60.13,129020.0,59.6994,59.7689,59.6596,59.7689,129020.0
2019-08-19 10:50:00,60.11,60.15,60.1,60.15,199820.0,59.7491,59.7888,59.7391,59.7888,199820.0
2019-08-19 10:55:00,60.15,60.19,60.14,60.19,146560.0,59.7888,59.8286,59.7789,59.8286,146560.0
2019-08-19 11:00:00,60.18,60.24,60.18,60.24,85160.0,59.8186,59.8783,59.8186,59.8783,85160.0
2019-08-19 11:05:00,60.23,60.26,60.2,60.2,143100.0,59.8683,59.8982,59.8385,59.8385,143100.0
2019-08-19 11:10:00,60.22,60.28,60.21,60.21,144700.0,59.8584,59.918,59.8485,59.8485,144700.0
2019-08-19 11:15:00,60.2,60.28,60.17,60.23,62400.0,59.8385,59.918,59.8087,59.8683,62400.0
2019-08-19 11:20:00,60.24,60.32,60.23,60.29,167460.0,59.8783,59.9578,59.8683,59.928,167460.0
2019-08-19 11:25:00,60.3,60.33,60.26,60.29,139480.0,59.9379,59.9677,59.8982,59.928,139480.0
2019-08-19 11:30:00,60.3,60.36,60.29,60.35,115260.0,59.9379,59.9976,59.928,59.9876,115260.0
2019-08-19 11:35:00,60.34,60.41,60.34,60.39,131960.0,59.9777,60.0473,59.9777,60.0274,131960.0
2019-08-19 11:40:00,60.4,60.47,60.39,60.43,161860.0,60.0373,60.1069,60.0274,60.0671,161860.0
2019-08-19 11:45:00,60.42,60.45,60.38,60.4,156760.0,60.0572,60.087,60.0174,60.0373,156760.0
2019-08-19 11:50:00,60.4,60.42,60.14,60.17,814940.0,60.0373,60.0572,59.7789,59.8087,814940.0
2019-08-19 11:55:00,60.19,60.3,60.19,60.24,148640.0,59.8286,59.9379,59.8286,59.8783,148640.0
2019-08-19 12:00:00,60.24,60.24,60.17,60.18,130680.0,59.8783,59.8783,59.8087,59.8186,130680.0
2019-08-19 12:05:00,60.18,60.2,60.14,60.19,180460.0,59.8186,59.8385,59.7789,59.8286,180460.0
2019-08-19 12:10:00,60.19,60.21,60.15,60.2,156000.0,59.8286,59.8485,59.7888,59.8385,156000.0
2019-08-19 12:15:00,60.19,60.2,60.15,60.18,115000.0,59.8286,59.8385,59.7888,59.8186,115000.0
2019-08-19 12:20:00,60.18,60.2,60.15,60.16,76880.0,59.8186,59.8385,59.7888,59.7988,76880.0
2019-08-19 12:25:00,60.16,60.16,60.11,60.12,65380.0,59.7988,59.7988,59.7491,59.759,65380.0
2019-08-19 12:30:00,60.13,60.13,60.12,60.12,21400.0,59.7689,59.7689,59.759,59.759,21400.0
2019-08-19 12:35:00,60.11,60.16,60.11,60.16,44120.0,59.7491,59.7988,59.7491,59.7988,44120.0
2019-08-19 12:40:00,60.14,60.16,60.14,60.16,22000.0,59.7789,59.7988,59.7789,59.7988,22000.0
2019-08-19 12:45:00,60.18,60.23,60.17,60.2,128360.0,59.8186,59.8683,59.8087,59.8385,128360.0
2019-08-19 12:50:00,60.22,60.25,60.21,60.22,54000.0,59.8584,59.8882,59.8485,59.8584,54000.0
2019-08-19 12:55:00,60.19,60.19,60.16,60.18,36000.0,59.8286,59.8286,59.7988,59.8186,36000.0
2019-08-19 13:00:00,60.15,60.2,60.15,60.2,121080.0,59.7888,59.8385,59.7888,59.8385,121080.0
2019-08-19 13:05:00,60.2,60.22,60.18,60.21,48000.0,59.8385,59.8584,59.8186,59.8485,48000.0
2019-08-19 13:10:00,60.21,60.23,60.2,60.22,67000.0,59.8485,59.8683,59.8385,59.8584,67000.0
2019-08-19 13:15:00,60.22,60.23,60.18,60.23,62400.0,59.8584,59.8683,59.8186,59.8683,62400.0
2019-08-19 13:20:00,60.22,60.26,60.2,60.2,64060.0,59.8584,59.8982,59.8385,59.8385,64060.0
2019-08-19 13:25:00,60.2,60.21,60.16,60.18,65100.0,59.8385,59.8485,59.7988,59.8186,65100.0
2019-08-19 13:30:00,60.18,60.18,60.15,60.16,76160.0,59.8186,59.8186,59.7888,59.7988,76160.0
2019-08-19 13:35:00,60.17,60.18,60.16,60.17,46820.0,59.8087,59.8186,59.7988,59.8087,46820.0
2019-08-19 13:40:00,60.17,60.19,60.12,60.12,89120.0,59.8087,59.8286,59.759,59.759,89120.0
2019-08-19 13:45:00,60.11,60.14,60.1,60.13,88320.0,59.7491,59.7789,59.7391,59.7689,88320.0
2019-08-19 13:50:00,60.18,60.18,60.14,60.17,32480.0,59.8186,59.8186,59.7789,59.8087,32480.0
2019-08-19 13:55:00,60.14,60.17,60.14,60.17,47600.0,59.7789,59.8087,59.7789,59.8087,47600.0
2019-08-19 14:00:00,60.17,60.17,60.14,60.16,31500.0,59.8087,59.8087,59.7789,59.7988,31500.0
2019-08-19 14:05:00,60.18,60.2,60.16,60.18,44760.0,59.8186,59.8385,59.7988,59.8186,44760.0
2019-08-19 14:10:00,60.17,60.18,60.16,60.16,46000.0,59.8087,59.8186,59.7988,59.7988,46000.0
2019-08-19 14:15:00,60.18,60.18,60.08,60.08,81460.0,59.8186,59.8186,59.7192,59.7192,81460.0
2019-08-19 14:20:00,60.09,60.12,60.06,60.09,31860.0,59.7292,59.759,59.6994,59.7292,31860.0
2019-08-19 14:25:00,60.08,60.13,60.07,60.12,39500.0,59.7192,59.7689,59.7093,59.759,39500.0
2019-08-19 14:30:00,60.12,60.13,60.05,60.06,63280.0,59.759,59.7689,59.6894,59.6994,63280.0
2019-08-19 14:35:00,60.08,60.1,60.07,60.07,81360.0,59.7192,59.7391,59.7093,59.7093,81360.0
2019-08-19 14:40:00,60.07,60.09,60.06,60.08,27700.0,59.7093,59.7292,59.6994,59.7192,27700.0
2019-08-19 14:45:00,60.12,60.12,60.07,60.09,26000.0,59.759,59.759,59.7093,59.7292,26000.0
2019-08-19 14:50:00,60.09,60.13,60.08,60.1,53400.0,59.7292,59.7689,59.7192,59.7391,53400.0
2019-08-19 14:55:00,60.12,60.12,60.05,60.07,81900.0,59.759,59.759,59.6894,59.7093,81900.0
2019-08-19 15:00:00,60.07,60.07,59.98,60.02,57820.0,59.7093,59.7093,59.6198,59.6596,57820.0
2019-08-19 15:05:00,60.0,60.02,59.98,59.99,43400.0,59.6397,59.6596,59.6198,59.6298,43400.0
2019-08-19 15:10:00,59.99,59.99,59.95,59.95,74000.0,59.6298,59.6298,59.59,59.59,74000.0
2019-08-19 15:15:00,59.94,59.95,59.88,59.92,73420.0,59.5801,59.59,59.5204,59.5602,73420.0
2019-08-19 15:20:00,59.93,59.99,59.92,59.98,56000.0,59.5701,59.6298,59.5602,59.6198,56000.0
2019-08-19 15:25:00,59.99,60.03,59.97,60.02,93700.0,59.6298,59.6695,59.6099,59.6596,93700.0
2019-08-19 15:30:00,60.02,60.07,60.02,60.07,88760.0,59.6596,59.7093,59.6596,59.7093,88760.0
2019-08-19 15:35:00,60.07,60.12,60.06,60.08,142000.0,59.7093,59.759,59.6994,59.7192,142000.0
2019-08-19 15:40:00,60.06,60.12,60.05,60.12,62000.0,59.6994,59.759,59.6894,59.759,62000.0
2019-08-19 15:45:00,60.12,60.12,60.05,60.1,187680.0,59.759,59.759,59.6894,59.7391,187680.0
2019-08-19 15:50:00,60.11,60.12,60.06,60.06,237020.0,59.7491,59.759,59.6994,59.6994,237020.0
2019-08-19 15:55:00,60.08,60.11,59.98,60.02,493540.0,59.7192,59.7491,59.6198,59.6596,493540.0
2019-08-20 09:30:00,59.79,59.9,59.53,59.58,587260.0,59.431,59.5403,59.1725,59.2222,587260.0
2019-08-20 09:35:00,59.6,59.72,59.53,59.59,204960.0,59.2421,59.3614,59.1725,59.2322,204960.0
2019-08-20 09:40:00,59.58,59.6,59.46,59.55,158900.0,59.2222,59.2421,59.103,59.1924,158900.0
2019-08-20 09:45:00,59.56,59.56,59.4,59.41,162720.0,59.2024,59.2024,59.0433,59.0533,162720.0
2019-08-20 09:50:00,59.54,59.54,59.39,59.48,64040.0,59.1825,59.1825,59.0334,59.1228,64040.0
2019-08-20 09:55:00,59.51,59.65,59.51,59.55,143700.0,59.1527,59.2918,59.1527,59.1924,143700.0
2019-08-20 10:00:00,59.5,59.53,59.49,59.5,51840.0,59.1427,59.1725,59.1328,59.1427,51840.0
2019-08-20 10:05:00,59.55,59.66,59.55,59.63,41560.0,59.1924,59.3018,59.1924,59.2719,41560.0
2019-08-20 10:10:00,59.62,59.69,59.61,59.64,71860.0,59.262,59.3316,59.2521,59.2819,71860.0
2019-08-20 10:15:00,59.65,59.68,59.53,59.6,128240.0,59.2918,59.3216,59.1725,59.2421,128240.0
2019-08-20 10:20:00,59.59,59.64,59.58,59.62,34500.0,59.2322,59.2819,59.2222,59.262,34500.0
2019-08-20 10:25:00,59.59,59.63,59.55,59.59,64260.0,59.2322,59.2719,59.1924,59.2322,64260.0
2019-08-20 10:30:00,59.59,59.59,59.48,59.48,150200.0,59.2322,59.2322,59.1228,59.1228,150200.0
2019-08-20 10:35:00,59.47,59.54,59.46,59.52,39940.0,59.1129,59.1825,59.103,59.1626,39940.0
2019-08-20 10:40:00,59.52,59.57,59.43,59.54,83800.0,59.1626,59.2123,59.0731,59.1825,83800.0
2019-08-20 10:45:00,59.49,59.54,59.49,59.52,16000.0,59.1328,59.1825,59.1328,59.1626,16000.0
2019-08-20 10:50:00,59.5,59.59,59.5,59.58,47040.0,59.1427,59.2322,59.1427,59.2222,47040.0
2019-08-20 10:55:00,59.57,59.72,59.57,59.68,80340.0,59.2123,59.3614,59.2123,59.3216,80340.0
2019-08-20 11:00:00,59.71,59.71,59.52,59.68,60700.0,59.3515,59.3515,59.1626,59.3216,60700.0
2019-08-20 11:05:00,59.7,59.71,59.62,59.66,89480.0,59.3415,59.3515,59.262,59.3018,89480.0
2019-08-20 11:10:00,59.68,59.86,59.68,59.79,228040.0,59.3216,59.5006,59.3216,59.431,228040.0
2019-08-20 11:15:00,59.76,59.81,59.75,59.75,36200.0,59.4012,59.4509,59.3912,59.3912,36200.0
2019-08-20 11:20:00,59.77,59.78,59.7,59.74,46600.0,59.4111,59.421,59.3415,59.3813,46600.0
2019-08-20 11:25:00,59.75,59.75,59.69,59.69,48300.0,59.3912,59.3912,59.3316,59.3316,48300.0
2019-08-20 11:30:00,59.71,59.73,59.65,59.65,44260.0,59.3515,59.3713,59.2918,59.2918,44260.0
2019-08-20 11:35:00,59.65,59.71,59.65,59.7,51440.0,59.2918,59.3515,59.2918,59.3415,51440.0
2019-08-20 11:40:00,59.68,59.68,59.62,59.62,35000.0,59.3216,59.3216,59.262,59.262,35000.0
2019-08-20 11:45:00,59.63,59.66,59.57,59.57,40000.0,59.2719,59.3018,59.2123,59.2123,40000.0
2019-08-20 11:50:00,59.57,59.6,59.55,59.6,42920.0,59.2123,59.2421,59.1924,59.2421,42920.0
2019-08-20 11:55:00,59.56,59.59,59.54,59.55,27380.0,59.2024,59.2322,59.1825,59.1924,27380.0
2019-08-20 12:00:00,59.6,59.61,59.6,59.6,36540.0,59.2421,59.2521,59.2421,59.2421,36540.0
2019-08-20 12:05:00,59.61,59.67,59.6,59.65,35040.0,59.2521,59.3117,59.2421,59.2918,35040.0
2019-08-20 12:10:00,59.66,59.7,59.66,59.7,18000.0,59.3018,59.3415,59.3018,59.3415,18000.0
2019-08-20 12:15:00,59.67,59.71,59.67,59.71,22000.0,59.3117,59.3515,59.3117,59.3515,22000.0
2019-08-20 12:20:00,59.71,59.73,59.7,59.7,14300.0,59.3515,59.3713,59.3415,59.3415,14300.0
2019-08-20 12:25:00,59.71,59.71,59.66,59.69,28000.0,59.3515,59.3515,59.3018,59.3316,28000.0
2019-08-20 12:30:00,59.68,59.73,59.65,59.65,30000.0,59.3216,59.3713,59.2918,59.2918,30000.0
2019-08-20 12:35:00,59.66,59.66,59.59,59.59,48000.0,59.3018,59.3018,59.2322,59.2322,48000.0
2019-08-20 12:40:00,59.61,59.61,59.54,59.57,34300.0,59.2521,59.2521,59.1825,59.2123,34300.0
2019-08-20 12:45:00,59.62,59.62,59.58,59.6,22720.0,59.262,59.262,59.2222,59.2421,22720.0
2019-08-20 12:50:00,59.64,59.64,59.61,59.64,12000.0,59.2819,59.2819,59.2521,59.2819,12000.0
2019-08-20 12:55:00,59.64,59.64,59.62,59.62,12000.0,59.2819,59.2819,59.262,59.262,12000.0
2019-08-20 13:00:00,59.62,59.63,59.6,59.63,35320.0,59.262,59.2719,59.2421,59.2719,35320.0
2019-08-20 13:05:00,59.62,59.62,59.59,59.59,6000.0,59.262,59.262,59.2322,59.2322,6000.0
2019-08-20 13:10:00,59.6,59.62,59.59,59.62,26000.0,59.2421,59.262,59.2322,59.262,26000.0
2019-08-20 13:15:00,59.58,59.58,59.53,59.56,6360.0,59.2222,59.2222,59.1725,59.2024,6360.0
2019-08-20 13:20:00,59.56,59.58,59.54,59.56,27600.0,59.2024,59.2222,59.1825,59.2024,27600.0
2019-08-20 13:25:00,59.54,59.56,59.54,59.56,14000.0,59.1825,59.2024,59.1825,59.2024,14000.0
2019-08-20 13:30:00,59.58,59.59,59.5,59.5,101420.0,59.2222,59.2322,59.1427,59.1427,101420.0
2019-08-20 13:35:00,59.46,59.47,59.4,59.45,99040.0,59.103,59.1129,59.0433,59.093,99040.0
2019-08-20 13:40:00,59.47,59.51,59.46,59.49,30000.0,59.1129,59.1527,59.103,59.1328,30000.0
2019-08-20 13:45:00,59.48,59.52,59.46,59.46,17740.0,59.1228,59.1626,59.103,59.103,17740.0
2019-08-20 13:50:00,59.43,59.54,59.43,59.53,48000.0,59.0731,59.1825,59.0731,59.1725,48000.0
2019-08-20 13:55:00,59.51,59.54,59.51,59.52,14000.0,59.1527,59.1825,59.1527,59.1626,14000.0
2019-08-20 14:00:00,59.55,59.55,59.42,59.44,78000.0,59.1924,59.1924,59.0632,59.0831,78000.0
2019-08-20 14:05:00,59.4,59.45,59.35,59.36,75940.0,59.0433,59.093,58.9936,59.0036,75940.0
2019-08-20 14:10:00,59.39,59.39,59.31,59.31,62740.0,59.0334,59.0334,58.9539,58.9539,62740.0
2019-08-20 14:15:00,59.33,59.35,59.27,59.32,76000.0,58.9737,58.9936,58.9141,58.9638,76000.0
2019-08-20 14:20:00,59.26,59.34,59.22,59.34,78640.0,58.9042,58.9837,58.8644,58.9837,78640.0
2019-08-20 14:25:00,59.33,59.38,59.3,59.3,98380.0,58.9737,59.0234,58.9439,58.9439,98380.0
2019-08-20 14:30:00,59.29,59.38,59.28,59.35,34200.0,58.934,59.0234,58.924,58.9936,34200.0
2019-08-20 14:35:00,59.37,59.41,59.35,59.38,107840.0,59.0135,59.0533,58.9936,59.0234,107840.0
2019-08-20 14:40:00,59.36,59.36,59.33,59.33,17600.0,59.0036,59.0036,58.9737,58.9737,17600.0
2019-08-20 14:45:00,59.32,59.38,59.31,59.34,56000.0,58.9638,59.0234,58.9539,58.9837,56000.0
2019-08-20 14:50:00,59.33,59.33,59.28,59.28,26000.0,58.9737,58.9737,58.924,58.924,26000.0
2019-08-20 14:55:00,59.31,59.34,59.31,59.33,36720.0,58.9539,58.9837,58.9539,58.9737,36720.0
2019-08-20 15:00:00,59.32,59.32,59.24,59.25,53320.0,58.9638,58.9638,58.8843,58.8942,53320.0
2019-08-20 15:05:00,59.26,59.28,59.23,59.26,26000.0,58.9042,58.924,58.8743,58.9042,26000.0
2019-08-20 15:10:00,59.27,59.32,59.26,59.32,141500.0,58.9141,58.9638,58.9042,58.9638,141500.0
2019-08-20 15:15:00,59.31,59.34,59.23,59.3,58420.0,58.9539,58.9837,58.8743,58.9439,58420.0
2019-08-20 15:20:00,59.3,59.32,59.27,59.3,38000.0,58.9439,58.9638,58.9141,58.9439,38000.0
2019-08-20 15:25:00,59.33,59.42,59.31,59.42,112000.0,58.9737,59.0632,58.9539,59.0632,112000.0
2019-08-20 15:30:00,59.41,59.44,59.39,59.39,160000.0,59.0533,59.0831,59.0334,59.0334,160000.0
2019-08-20 15:35:00,59.37,59.39,59.26,59.26,232320.0,59.0135,59.0334,58.9042,58.9042,232320.0
2019-08-20 15:40:00,59.28,59.3,59.27,59.29,60300.0,58.924,58.9439,58.9141,58.934,60300.0
2019-08-20 15:45:00,59.29,59.33,59.26,59.29,251360.0,58.934,58.9737,58.9042,58.934,251360.0
2019-08-20 15:50:00,59.3,59.31,59.26,59.29,127500.0,58.9439,58.9539,58.9042,58.934,127500.0
2019-08-20 15:55:00,59.27,59.28,59.15,59.18,693300.0,58.9141,58.924,58.7948,58.8246,693300.0
2019-08-21 09:30:00,59.79,59.94,59.69,59.77,856040.0,59.431,59.5801,59.3316,59.4111,856040.0
2019-08-21 09:35:00,59.78,59.8,59.68,59.74,221200.0,59.421,59.4409,59.3216,59.3813,221200.0
2019-08-21 09:40:00,59.74,60.03,59.73,59.94,376260.0,59.3813,59.6695,59.3713,59.5801,376260.0
2019-08-21 09:45:00,59.95,59.97,59.83,59.85,118500.0,59.59,59.6099,59.4707,59.4906,118500.0
2019-08-21 09:50:00,59.88,59.94,59.81,59.81,222940.0,59.5204,59.5801,59.4509,59.4509,222940.0
2019-08-21 09:55:00,59.82,59.85,59.73,59.84,115860.0,59.4608,59.4906,59.3713,59.4807,115860.0
2019-08-21 10:00:00,59.89,59.9,59.82,59.88,85740.0,59.5304,59.5403,59.4608,59.5204,85740.0
2019-08-21 10:05:00,59.82,59.84,59.79,59.8,43260.0,59.4608,59.4807,59.431,59.4409,43260.0
2019-08-21 10:10:00,59.79,59.79,59.73,59.75,169520.0,59.431,59.431,59.3713,59.3912,169520.0
2019-08-21 10:15:00,59.76,59.84,59.75,59.83,51600.0,59.4012,59.4807,59.3912,59.4707,51600.0
2019-08-21 10:20:00,59.84,59.9,59.82,59.87,80700.0,59.4807,59.5403,59.4608,59.5105,80700.0
2019-08-21 10:25:00,59.87,59.89,59.85,59.86,64000.0,59.5105,59.5304,59.4906,59.5006,64000.0
2019-08-21 10:30:00,59.85,59.88,59.82,59.82,110000.0,59.4906,59.5204,59.4608,59.4608,110000.0
2019-08-21 10:35:00,59.81,59.86,59.8,59.83,328640.0,59.4509,59.5006,59.4409,59.4707,328640.0
2019-08-21 10:40:00,59.79,59.82,59.79,59.79,10000.0,59.431,59.4608,59.431,59.431,10000.0
2019-08-21 10:45:00,59.77,59.81,59.77,59.8,22600.0,59.4111,59.4509,59.4111,59.4409,22600.0
2019-08-21 10:50:00,59.82,59.84,59.8,59.82,17580.0,59.4608,59.4807,59.4409,59.4608,17580.0
2019-08-21 10:55:00,59.81,59.85,59.81,59.82,30600.0,59.4509,59.4906,59.4509,59.4608,30600.0
2019-08-21 11:00:00,59.8,59.83,59.74,59.83,55040.0,59.4409,59.4707,59.3813,59.4707,55040.0
2019-08-21 11:05:00,59.84,59.89,59.83,59.87,72220.0,59.4807,59.5304,59.4707,59.5105,72220.0
2019-08-21 11:10:00,59.88,59.9,59.84,59.84,37860.0,59.5204,59.5403,59.4807,59.4807,37860.0
2019-08-21 11:15:00,59.86,59.86,59.82,59.83,16320.0,59.5006,59.5006,59.4608,59.4707,16320.0
2019-08-21 11:20:00,59.82,59.82,59.79,59.81,27380.0,59.4608,59.4608,59.431,59.4509,27380.0
2019-08-21 11:25:00,59.8,59.83,59.8,59.83,24780.0,59.4409,59.4707,59.4409,59.4707,24780.0
2019-08-21 11:30:00,59.78,59.83,59.78,59.8,18520.0,59.421,59.4707,59.421,59.4409,18520.0
2019-08-21 11:35:00,59.81,59.82,59.8,59.82,10000.0,59.4509,59.4608,59.4409,59.4608,10000.0
2019-08-21 11:40:00,59.83,59.83,59.78,59.78,28000.0,59.4707,59.4707,59.421,59.421,28000.0
2019-08-21 11:45:00,59.8,59.8,59.77,59.79,41000.0,59.4409,59.4409,59.4111,59.431,41000.0
2019-08-21 11:50:00,59.78,59.78,59.7,59.74,77840.0,59.421,59.421,59.3415,59.3813,77840.0
2019-08-21 11:55:00,59.74,59.8,59.72,59.74,74560.0,59.3813,59.4409,59.3614,59.3813,74560.0
2019-08-21 12:00:00,59.75,59.76,59.71,59.75,22000.0,59.3912,59.4012,59.3515,59.3912,22000.0
2019-08-21 12:05:00,59.78,59.8,59.78,59.78,28000.0,59.421,59.4409,59.421,59.421,28000.0
2019-08-21 12:10:00,59.75,59.77,59.74,59.75,17600.0,59.3912,59.4111,59.3813,59.3912,17600.0
2019-08-21 12:15:00,59.75,59.75,59.74,59.74,34260.0,59.3912,59.3912,59.3813,59.3813,34260.0
2019-08-21 12:20:00,59.75,59.76,59.72,59.75,16000.0,59.3912,59.4012,59.3614,59.3912,16000.0
2019-08-21 12:25:00,59.76,59.8,59.76,59.8,55540.0,59.4012,59.4409,59.4012,59.4409,55540.0
2019-08-21 12:30:00,59.8,59.8,59.77,59.8,24520.0,59.4409,59.4409,59.4111,59.4409,24520.0
2019-08-21 12:35:00,59.8,59.82,59.76,59.79,49820.0,59.4409,59.4608,59.4012,59.431,49820.0
2019-08-21 12:40:00,59.82,59.84,59.82,59.84,6000.0,59.4608,59.4807,59.4608,59.4807,6000.0
2019-08-21 12:45:00,59.82,59.82,59.82,59.82,32000.0,59.4608,59.4608,59.4608,59.4608,32000.0
2019-08-21 12:50:00,59.81,59.85,59.81,59.85,50860.0,59.4509,59.4906,59.4509,59.4906,50860.0
2019-08-21 12:55:00,59.85,59.86,59.8,59.81,40820.0,59.4906,59.5006,59.4409,59.4509,40820.0
2019-08-21 13:00:00,59.8,59.83,59.79,59.83,48000.0,59.4409,59.4707,59.431,59.4707,48000.0
2019-08-21 13:05:00,59.8,59.83,59.8,59.82,28000.0,59.4409,59.4707,59.4409,59.4608,28000.0
2019-08-21 13:10:00,59.84,59.84,59.8,59.8,20400.0,59.4807,59.4807,59.4409,59.4409,20400.0
2019-08-21 13:15:00,59.82,59.82,59.76,59.77,31000.0,59.4608,59.4608,59.4012,59.4111,31000.0
2019-08-21 13:20:00,59.77,59.77,59.77,59.77,3000.0,59.4111,59.4111,59.4111,59.4111,3000.0
2019-08-21 13:25:00,59.78,59.8,59.76,59.76,28000.0,59.421,59.4409,59.4012,59.4012,28000.0
2019-08-21 13:30:00,59.76,59.76,59.71,59.71,35320.0,59.4012,59.4012,59.3515,59.3515,35320.0
2019-08-21 13:35:00,59.71,59.76,59.71,59.76,16220.0,59.3515,59.4012,59.3515,59.4012,16220.0
2019-08-21 13:40:00,59.78,59.78,59.76,59.76,14000.0,59.421,59.421,59.4012,59.4012,14000.0
2019-08-21 13:45:00,59.76,59.76,59.73,59.76,21160.0,59.4012,59.4012,59.3713,59.4012,21160.0
2019-08-21 13:50:00,59.77,59.77,59.71,59.71,31340.0,59.4111,59.4111,59.3515,59.3515,31340.0
2019-08-21 13:55:00,59.73,59.74,59.67,59.67,38040.0,59.3713,59.3813,59.3117,59.3117,38040.0
2019-08-21 14:00:00,59.64,59.7,59.56,59.7,101820.0,59.2819,59.3415,59.2024,59.3415,101820.0
2019-08-21 14:05:00,59.7,59.72,59.63,59.63,53000.0,59.3415,59.3614,59.2719,59.2719,53000.0
2019-08-21 14:10:00,59.68,59.68,59.61,59.64,33380.0,59.3216,59.3216,59.2521,59.2819,33380.0
2019-08-21 14:15:00,59.66,59.75,59.66,59.75,35080.0,59.3018,59.3912,59.3018,59.3912,35080.0
2019-08-21 14:20:00,59.75,59.76,59.74,59.74,10000.0,59.3912,59.4012,59.3813,59.3813,10000.0
2019-08-21 14:25:00,59.76,59.78,59.76,59.78,12000.0,59.4012,59.421,59.4012,59.421,12000.0
2019-08-21 14:30:00,59.76,59.76,59.71,59.71,7200.0,59.4012,59.4012,59.3515,59.3515,7200.0
2019-08-21 14:35:00,59.71,59.71,59.62,59.62,25060.0,59.3515,59.3515,59.262,59.262,25060.0
2019-08-21 14:40:00,59.64,59.66,59.61,59.64,21400.0,59.2819,59.3018,59.2521,59.2819,21400.0
2019-08-21 14:45:00,59.62,59.62,59.46,59.47,275540.0,59.262,59.262,59.103,59.1129,275540.0
2019-08-21 14:50:00,59.48,59.5,59.4,59.5,199620.0,59.1228,59.1427,59.0433,59.1427,199620.0
2019-08-21 14:55:00,59.51,59.52,59.5,59.5,20500.0,59.1527,59.1626,59.1427,59.1427,20500.0
2019-08-21 15:00:00,59.5,59.53,59.49,59.5,39600.0,59.1427,59.1725,59.1328,59.1427,39600.0
2019-08-21 15:05:00,59.45,59.52,59.41,59.52,107980.0,59.093,59.1626,59.0533,59.1626,107980.0
2019-08-21 15:10:00,59.54,59.55,59.53,59.54,20600.0,59.1825,59.1924,59.1725,59.1825,20600.0
2019-08-21 15:15:00,59.55,59.57,59.52,59.57,50000.0,59.1924,59.2123,59.1626,59.2123,50000.0
2019-08-21 15:20:00,59.54,59.54,59.51,59.54,36280.0,59.1825,59.1825,59.1527,59.1825,36280.0
2019-08-21 15:25:00,59.55,59.56,59.55,59.56,6500.0,59.1924,59.2024,59.1924,59.2024,6500.0
2019-08-21 15:30:00,59.56,59.62,59.56,59.58,96500.0,59.2024,59.262,59.2024,59.2222,96500.0
2019-08-21 15:35:00,59.58,59.58,59.51,59.57,146320.0,59.2222,59.2222,59.1527,59.2123,146320.0
2019-08-21 15:40:00,59.57,59.59,59.55,59.58,66100.0,59.2123,59.2322,59.1924,59.2222,66100.0
2019-08-21 15:45:00,59.58,59.58,59.52,59.55,88000.0,59.2222,59.2222,59.1626,59.1924,88000.0
2019-08-21 15:50:00,59.58,59.62,59.48,59.52,224720.0,59.2222,59.262,59.1228,59.1626,224720.0
2019-08-21 15:55:00,59.59,59.6,59.51,59.59,287940.0,59.2322,59.2421,59.1527,59.2322,287940.0
2019-08-22 09:30:00,59.69,59.88,59.69,59.86,422900.0,59.3316,59.5204,59.3316,59.5006,422900.0
2019-08-22 09:35:00,59.88,59.94,59.82,59.87,140120.0,59.5204,59.5801,59.4608,59.5105,140120.0
2019-08-22 09:40:00,59.84,59.94,59.82,59.89,56820.0,59.4807,59.5801,59.4608,59.5304,56820.0
2019-08-22 09:45:00,59.9,59.91,59.7,59.74,152300.0,59.5403,59.5503,59.3415,59.3813,152300.0
2019-08-22 09:50:00,59.74,59.76,59.69,59.72,155300.0,59.3813,59.4012,59.3316,59.3614,155300.0
2019-08-22 09:55:00,59.74,59.76,59.71,59.74,42380.0,59.3813,59.4012,59.3515,59.3813,42380.0
2019-08-22 10:00:00,59.75,59.75,59.64,59.66,117020.0,59.3912,59.3912,59.2819,59.3018,117020.0
2019-08-22 10:05:00,59.6,59.62,59.54,59.56,108800.0,59.2421,59.262,59.1825,59.2024,108800.0
2019-08-22 10:10:00,59.54,59.54,59.4,59.41,132040.0,59.1825,59.1825,59.0433,59.0533,132040.0
2019-08-22 10:15:00,59.42,59.47,59.37,59.39,61000.0,59.0632,59.1129,59.0135,59.0334,61000.0
2019-08-22 10:20:00,59.36,59.37,59.29,59.35,74540.0,59.0036,59.0135,58.934,58.9936,74540.0
2019-08-22 10:25:00,59.33,59.36,59.3,59.31,30000.0,58.9737,59.0036,58.9439,58.9539,30000.0
2019-08-22 10:30:00,59.33,59.33,59.0,59.08,223180.0,58.9737,58.9737,58.6457,58.7252,223180.0
2019-08-22 10:35:00,59.05,59.14,58.95,59.06,360700.0,58.6954,58.7849,58.596,58.7054,360700.0
2019-08-22 10:40:00,59.08,59.11,58.99,59.0,204560.0,58.7252,58.7551,58.6358,58.6457,204560.0
2019-08-22 10:45:00,58.99,59.16,58.99,59.11,63920.0,58.6358,58.8048,58.6358,58.7551,63920.0
2019-08-22 10:50:00,59.16,59.16,59.03,59.03,196560.0,58.8048,58.8048,58.6755,58.6755,196560.0
2019-08-22 10:55:00,59.06,59.08,59.0,59.0,306100.0,58.7054,58.7252,58.6457,58.6457,306100.0
2019-08-22 11:00:00,59.04,59.13,59.0,59.02,292960.0,58.6855,58.7749,58.6457,58.6656,292960.0
2019-08-22 11:05:00,59.01,59.27,59.0,59.25,240260.0,58.6557,58.9141,58.6457,58.8942,240260.0
2019-08-22 11:10:00,59.21,59.24,59.16,59.2,46900.0,58.8545,58.8843,58.8048,58.8445,46900.0
2019-08-22 11:15:00,59.21,59.31,59.21,59.31,41560.0,58.8545,58.9539,58.8545,58.9539,41560.0
2019-08-22 11:20:00,59.27,59.31,59.24,59.29,53000.0,58.9141,58.9539,58.8843,58.934,53000.0
2019-08-22 11:25:00,59.28,59.44,59.28,59.34,414680.0,58.924,59.0831,58.924,58.9837,414680.0
2019-08-22 11:30:00,59.35,59.41,59.31,59.41,41200.0,58.9936,59.0533,58.9539,59.0533,41200.0
2019-08-22 11:35:00,59.44,59.5,59.42,59.47,61740.0,59.0831,59.1427,59.0632,59.1129,61740.0
2019-08-22 11:40:00,59.47,59.49,59.43,59.43,32980.0,59.1129,59.1328,59.0731,59.0731,32980.0
2019-08-22 11:45:00,59.46,59.46,59.33,59.36,78760.0,59.103,59.103,58.9737,59.0036,78760.0
2019-08-22 11:50:00,59.34,59.37,59.34,59.36,12000.0,58.9837,59.0135,58.9837,59.0036,12000.0
2019-08-22 11:55:00,59.34,59.34,59.31,59.31,25740.0,58.9837,58.9837,58.9539,58.9539,25740.0
2019-08-22 12:00:00,59.3,59.38,59.28,59.36,40360.0,58.9439,59.0234,58.924,59.0036,40360.0
2019-08-22 12:05:00,59.38,59.48,59.38,59.45,38000.0,59.0234,59.1228,59.0234,59.093,38000.0
2019-08-22 12:10:00,59.44,59.44,59.4,59.42,10000.0,59.0831,59.0831,59.0433,59.0632,10000.0
2019-08-22 12:15:00,59.45,59.46,59.42,59.44,62040.0,59.093,59.103,59.0632,59.0831,62040.0
2019-08-22 12:20:00,59.45,59.45,59.42,59.42,20000.0,59.093,59.093,59.0632,59.0632,20000.0
2019-08-22 12:25:00,59.44,59.44,59.44,59.44,10000.0,59.0831,59.0831,59.0831,59.0831,10000.0
2019-08-22 12:30:00,59.46,59.52,59.42,59.42,74980.0,59.103,59.1626,59.0632,59.0632,74980.0
2019-08-22 12:35:00,59.38,59.4,59.36,59.36,20600.0,59.0234,59.0433,59.0036,59.0036,20600.0
2019-08-22 12:40:00,59.37,59.49,59.36,59.49,124000.0,59.0135,59.1328,59.0036,59.1328,124000.0
2019-08-22 12:45:00,59.49,59.5,59.47,59.49,35800.0,59.1328,59.1427,59.1129,59.1328,35800.0
2019-08-22 12:50:00,59.51,59.53,59.5,59.51,8000.0,59.1527,59.1725,59.1427,59.1527,8000.0
2019-08-22 12:55:00,59.49,59.5,59.45,59.45,42900.0,59.1328,59.1427,59.093,59.093,42900.0
2019-08-22 13:00:00,59.47,59.52,59.46,59.52,78000.0,59.1129,59.1626,59.103,59.1626,78000.0
2019-08-22 13:05:00,59.5,59.54,59.49,59.53,35220.0,59.1427,59.1825,59.1328,59.1725,35220.0
2019-08-22 13:10:00,59.55,59.57,59.53,59.57,15640.0,59.1924,59.2123,59.1725,59.2123,15640.0
2019-08-22 13:15:00,59.53,59.58,59.53,59.57,24700.0,59.1725,59.2222,59.1725,59.2123,24700.0
2019-08-22 13:20:00,59.57,59.61,59.57,59.6,52340.0,59.2123,59.2521,59.2123,59.2421,52340.0
2019-08-22 13:25:00,59.63,59.65,59.63,59.63,20000.0,59.2719,59.2918,59.2719,59.2719,20000.0
2019-08-22 13:30:00,59.62,59.62,59.58,59.61,36000.0,59.262,59.262,59.2222,59.2521,36000.0
2019-08-22 13:35:00,59.62,59.65,59.61,59.61,139000.0,59.262,59.2918,59.2521,59.2521,139000.0
2019-08-22 13:40:00,59.65,59.7,59.63,59.68,85560.0,59.2918,59.3415,59.2719,59.3216,85560.0
2019-08-22 13:45:00,59.69,59.71,59.62,59.65,141400.0,59.3316,59.3515,59.262,59.2918,141400.0
2019-08-22 13:50:00,59.63,59.65,59.62,59.64,68600.0,59.2719,59.2918,59.262,59.2819,68600.0
2019-08-22 13:55:00,59.65,59.65,59.6,59.61,68000.0,59.2918,59.2918,59.2421,59.2521,68000.0
2019-08-22 14:00:00,59.62,59.63,59.6,59.63,22100.0,59.262,59.2719,59.2421,59.2719,22100.0
2019-08-22 14:05:00,59.62,59.65,59.57,59.58,51940.0,59.262,59.2918,59.2123,59.2222,51940.0
2019-08-22 14:10:00,59.58,59.58,59.54,59.57,31240.0,59.2222,59.2222,59.1825,59.2123,31240.0
2019-08-22 14:15:00,59.57,59.6,59.57,59.6,12900.0,59.2123,59.2421,59.2123,59.2421,12900.0
2019-08-22 14:20:00,59.59,59.61,59.57,59.59,24980.0,59.2322,59.2521,59.2123,59.2322,24980.0
2019-08-22 14:25:00,59.61,59.62,59.59,59.61,128000.0,59.2521,59.262,59.2322,59.2521,128000.0
2019-08-22 14:30:00,59.61,59.64,59.61,59.62,71960.0,59.2521,59.2819,59.2521,59.262,71960.0
2019-08-22 14:35:00,59.62,59.68,59.61,59.68,35440.0,59.262,59.3216,59.2521,59.3216,35440.0
2019-08-22 14:40:00,59.67,59.72,59.64,59.72,52160.0,59.3117,59.3614,59.2819,59.3614,52160.0
2019-08-22 14:45:00,59.74,59.78,59.73,59.75,59100.0,59.3813,59.421,59.3713,59.3912,59100.0
2019-08-22 14:50:00,59.73,59.79,59.72,59.79,24000.0,59.3713,59.431,59.3614,59.431,24000.0
2019-08-22 14:55:00,59.77,59.77,59.73,59.76,14000.0,59.4111,59.4111,59.3713,59.4012,14000.0
2019-08-22 15:00:00,59.77,59.77,59.71,59.71,38960.0,59.4111,59.4111,59.3515,59.3515,38960.0
2019-08-22 15:05:00,59.73,59.73,59.67,59.67,66800.0,59.3713,59.3713,59.3117,59.3117,66800.0
2019-08-22 15:10:00,59.66,59.66,59.55,59.57,35800.0,59.3018,59.3018,59.1924,59.2123,35800.0
2019-08-22 15:15:00,59.57,59.6,59.51,59.55,208920.0,59.2123,59.2421,59.1527,59.1924,208920.0
2019-08-22 15:20:00,59.53,59.57,59.52,59.56,44000.0,59.1725,59.2123,59.1626,59.2024,44000.0
2019-08-22 15:25:00,59.58,59.6,59.56,59.6,75600.0,59.2222,59.2421,59.2024,59.2421,75600.0
2019-08-22 15:30:00,59.57,59.62,59.57,59.62,54460.0,59.2123,59.262,59.2123,59.262,54460.0
2019-08-22 15:35:00,59.61,59.69,59.59,59.68,54420.0,59.2521,59.3316,59.2322,59.3216,54420.0
2019-08-22 15:40:00,59.68,59.74,59.67,59.71,98160.0,59.3216,59.3813,59.3117,59.3515,98160.0
2019-08-22 15:45:00,59.72,59.75,59.69,59.72,184900.0,59.3614,59.3912,59.3316,59.3614,184900.0
2019-08-22 15:50:00,59.72,59.79,59.71,59.78,344380.0,59.3614,59.431,59.3515,59.421,344380.0
2019-08-22 15:55:00,59.77,59.77,59.51,59.58,460260.0,59.4111,59.4111,59.1527,59.2222,460260.0
2019-08-23 09:30:00,59.26,59.33,59.21,59.32,423680.0,58.9042,58.9737,58.8545,58.9638,423680.0
2019-08-23 09:35:00,59.31,59.37,59.25,59.27,77160.0,58.9539,59.0135,58.8942,58.9141,77160.0
2019-08-23 09:40:00,59.32,59.4,59.25,59.26,178040.0,58.9638,59.0433,58.8942,58.9042,178040.0
2019-08-23 09:45:00,59.3,59.3,58.96,59.0,271340.0,58.9439,58.9439,58.606,58.6457,271340.0
2019-08-23 09:50:00,58.98,58.98,58.9,58.96,150400.0,58.6258,58.6258,58.5463,58.606,150400.0
2019-08-23 09:55:00,58.93,59.05,58.93,59.02,65000.0,58.5761,58.6954,58.5761,58.6656,65000.0
2019-08-23 10:00:00,59.02,59.33,58.95,59.13,418620.0,58.6656,58.9737,58.596,58.7749,418620.0
2019-08-23 10:05:00,59.15,59.29,59.14,59.17,168440.0,58.7948,58.934,58.7849,58.8147,168440.0
2019-08-23 10:10:00,59.12,59.23,59.05,59.2,112420.0,58.765,58.8743,58.6954,58.8445,112420.0
2019-08-23 10:15:00,59.21,59.38,59.2,59.37,146480.0,58.8545,59.0234,58.8445,59.0135,146480.0
2019-08-23 10:20:00,59.38,59.44,59.33,59.4,200560.0,59.0234,59.0831,58.9737,59.0433,200560.0
2019-08-23 10:25:00,59.4,59.4,59.25,59.3,75000.0,59.0433,59.0433,58.8942,58.9439,75000.0
2019-08-23 10:30:00,59.25,59.42,59.21,59.4,51140.0,58.8942,59.0632,58.8545,59.0433,51140.0
2019-08-23 10:35:00,59.35,59.78,59.35,59.75,353340.0,58.9936,59.421,58.9936,59.3912,353340.0
2019-08-23 10:40:00,59.74,59.76,59.61,59.61,100200.0,59.3813,59.4012,59.2521,59.2521,100200.0
2019-08-23 10:45:00,59.58,59.62,59.52,59.55,98840.0,59.2222,59.262,59.1626,59.1924,98840.0
2019-08-23 10:50:00,59.55,59.63,59.53,59.57,82000.0,59.1924,59.2719,59.1725,59.2123,82000.0
2019-08-23 10:55:00,59.61,59.63,59.36,59.36,123700.0,59.2521,59.2719,59.0036,59.0036,123700.0
2019-08-23 11:00:00,59.46,59.46,58.83,58.84,439120.0,59.103,59.103,58.4767,58.4867,439120.0
2019-08-23 11:05:00,58.87,58.89,58.44,58.44,462620.0,58.5165,58.5364,58.0891,58.0891,462620.0
2019-08-23 11:10:00,58.45,58.6,58.36,58.51,286600.0,58.099,58.2481,58.0096,58.1587,286600.0
2019-08-23 11:15:00,58.48,58.76,58.45,58.75,213200.0,58.1288,58.4072,58.099,58.3972,213200.0
2019-08-23 11:20:00,58.68,58.7,58.52,58.52,78980.0,58.3276,58.3475,58.1686,58.1686,78980.0
2019-08-23 11:25:00,58.5,58.64,58.49,58.57,99300.0,58.1487,58.2879,58.1388,58.2183,99300.0
2019-08-23 11:30:00,58.51,58.52,58.37,58.4,217680.0,58.1587,58.1686,58.0195,58.0493,217680.0
2019-08-23 11:35:00,58.39,58.41,58.27,58.3,159940.0,58.0394,58.0593,57.9201,57.9499,159940.0
2019-08-23 11:40:00,58.3,58.35,58.21,58.35,115820.0,57.9499,57.9996,57.8605,57.9996,115820.0
2019-08-23 11:45:00,58.39,58.39,58.11,58.14,237680.0,58.0394,58.0394,57.7611,57.7909,237680.0
2019-08-23 11:50:00,58.14,58.2,58.0,58.07,248420.0,57.7909,57.8505,57.6517,57.7213,248420.0
2019-08-23 11:55:00,58.06,58.07,57.91,57.96,369280.0,57.7114,57.7213,57.5623,57.612,369280.0
2019-08-23 12:00:00,57.96,58.03,57.88,58.03,234620.0,57.612,57.6815,57.5324,57.6815,234620.0
2019-08-23 12:05:00,58.05,58.08,57.99,58.08,130980.0,57.7014,57.7312,57.6418,57.7312,130980.0
2019-08-23 12:10:00,58.08,58.17,58.04,58.17,84360.0,57.7312,57.8207,57.6915,57.8207,84360.0
2019-08-23 12:15:00,58.2,58.34,58.2,58.26,169660.0,57.8505,57.9897,57.8505,57.9102,169660.0
2019-08-23 12:20:00,58.27,58.27,58.2,58.2,100040.0,57.9201,57.9201,57.8505,57.8505,100040.0
2019-08-23 12:25:00,58.17,58.17,58.1,58.11,42000.0,57.8207,57.8207,57.7511,57.7611,42000.0
2019-08-23 12:30:00,58.12,58.17,58.09,58.17,52420.0,57.771,57.8207,57.7412,57.8207,52420.0
2019-08-23 12:35:00,58.16,58.26,58.16,58.16,61440.0,57.8108,57.9102,57.8108,57.8108,61440.0
2019-08-23 12:40:00,58.16,58.16,58.14,58.14,20000.0,57.8108,57.8108,57.7909,57.7909,20000.0
2019-08-23 12:45:00,58.13,58.18,58.1,58.15,246000.0,57.7809,57.8306,57.7511,57.8008,246000.0
2019-08-23 12:50:00,58.13,58.13,57.99,58.01,124500.0,57.7809,57.7809,57.6418,57.6617,124500.0
2019-08-23 12:55:00,58.0,58.1,58.0,58.04,94240.0,57.6517,57.7511,57.6517,57.6915,94240.0
2019-08-23 13:00:00,58.04,58.04,57.97,58.0,104000.0,57.6915,57.6915,57.6219,57.6517,104000.0
2019-08-23 13:05:00,57.99,58.01,57.93,57.95,142260.0,57.6418,57.6617,57.5821,57.602,142260.0
2019-08-23 13:10:00,57.93,58.08,57.89,58.08,141900.0,57.5821,57.7312,57.5424,57.7312,141900.0
2019-08-23 13:15:00,58.09,58.09,57.94,57.96,87940.0,57.7412,57.7412,57.5921,57.612,87940.0
2019-08-23 13:20:00,57.95,57.95,57.85,57.87,74160.0,57.602,57.602,57.5026,57.5225,74160.0
2019-08-23 13:25:00,57.84,57.91,57.81,57.86,60440.0,57.4927,57.5623,57.4629,57.5126,60440.0
2019-08-23 13:30:00,57.84,57.94,57.83,57.94,126080.0,57.4927,57.5921,57.4827,57.5921,126080.0
2019-08-23 13:35:00,57.94,57.98,57.9,57.97,91900.0,57.5921,57.6318,57.5523,57.6219,91900.0
2019-08-23 13:40:00,57.92,57.96,57.89,57.89,43280.0,57.5722,57.612,57.5424,57.5424,43280.0
2019-08-23 13:45:00,57.9,57.95,57.88,57.92,108340.0,57.5523,57.602,57.5324,57.5722,108340.0
2019-08-23 13:50:00,57.89,57.95,57.88,57.94,59600.0,57.5424,57.602,57.5324,57.5921,59600.0
2019-08-23 13:55:00,57.91,57.93,57.85,57.88,80200.0,57.5623,57.5821,57.5026,57.5324,80200.0
2019-08-23 14:00:00,57.85,57.86,57.76,57.76,90880.0,57.5026,57.5126,57.4132,57.4132,90880.0
2019-08-23 14:05:00,57.76,57.81,57.71,57.77,115860.0,57.4132,57.4629,57.3635,57.4231,115860.0
2019-08-23 14:10:00,57.75,57.75,57.72,57.72,43200.0,57.4032,57.4032,57.3734,57.3734,43200.0
2019-08-23 14:15:00,57.73,57.76,57.72,57.74,140520.0,57.3833,57.4132,57.3734,57.3933,140520.0
2019-08-23 14:20:00,57.76,57.78,57.7,57.76,183440.0,57.4132,57.433,57.3535,57.4132,183440.0
2019-08-23 14:25:00,57.76,57.81,57.76,57.8,108000.0,57.4132,57.4629,57.4132,57.4529,108000.0
2019-08-23 14:30:00,57.83,57.84,57.77,57.83,108160.0,57.4827,57.4927,57.4231,57.4827,108160.0
2019-08-23 14:35:00,57.83,57.83,57.72,57.72,98340.0,57.4827,57.4827,57.3734,57.3734,98340.0
2019-08-23 14:40:00,57.7,57.72,57.66,57.69,99600.0,57.3535,57.3734,57.3138,57.3436,99600.0
2019-08-23 14:45:00,57.69,57.71,57.65,57.68,189300.0,57.3436,57.3635,57.3038,57.3336,189300.0
2019-08-23 14:50:00,57.66,57.76,57.65,57.72,94540.0,57.3138,57.4132,57.3038,57.3734,94540.0
2019-08-23 14:55:00,57.68,57.78,57.68,57.75,65620.0,57.3336,57.433,57.3336,57.4032,65620.0
2019-08-23 15:00:00,57.76,57.84,57.75,57.84,99380.0,57.4132,57.4927,57.4032,57.4927,99380.0
2019-08-23 15:05:00,57.82,57.92,57.79,57.82,240100.0,57.4728,57.5722,57.443,57.4728,240100.0
2019-08-23 15:10:00,57.8,57.83,57.67,57.76,173580.0,57.4529,57.4827,57.3237,57.4132,173580.0
2019-08-23 15:15:00,57.75,57.87,57.75,57.82,214920.0,57.4032,57.5225,57.4032,57.4728,214920.0
2019-08-23 15:20:00,57.84,57.86,57.78,57.82,85940.0,57.4927,57.5126,57.433,57.4728,85940.0
2019-08-23 15:25:00,57.81,57.84,57.76,57.79,291180.0,57.4629,57.4927,57.4132,57.443,291180.0
2019-08-23 15:30:00,57.77,57.81,57.73,57.75,288400.0,57.4231,57.4629,57.3833,57.4032,288400.0
2019-08-23 15:35:00,57.74,57.76,57.7,57.74,332100.0,57.3933,57.4132,57.3535,57.3933,332100.0
2019-08-23 15:40:00,57.74,57.76,57.66,57.69,342140.0,57.3933,57.4132,57.3138,57.3436,342140.0
2019-08-23 15:45:00,57.69,57.79,57.65,57.67,443300.0,57.3436,57.443,57.3038,57.3237,443300.0
2019-08-23 15:50:00,57.66,57.7,57.57,57.59,723420.0,57.3138,57.3535,57.2243,57.2442,723420.0
2019-08-23 15:55:00,57.57,57.76,57.5,57.68,1463260.0,57.2243,57.4132,57.1547,57.3336,1463260.0
2019-08-26 09:30:00,58.09,58.22,57.9,58.01,789420.0,57.7412,57.8704,57.5523,57.6617,789420.0
2019-08-26 09:35:00,58.0,58.11,57.75,58.01,426260.0,57.6517,57.7611,57.4032,57.6617,426260.0
2019-08-26 09:40:00,58.01,58.09,57.87,57.87,256500.0,57.6617,57.7412,57.5225,57.5225,256500.0
2019-08-26 09:45:00,57.9,58.04,57.9,57.94,442040.0,57.5523,57.6915,57.5523,57.5921,442040.0
2019-08-26 09:50:00,57.97,58.0,57.87,57.91,494240.0,57.6219,57.6517,57.5225,57.5623,494240.0
2019-08-26 09:55:00,57.94,57.98,57.86,57.94,117680.0,57.5921,57.6318,57.5126,57.5921,117680.0
2019-08-26 10:00:00,57.93,58.01,57.93,57.94,166000.0,57.5821,57.6617,57.5821,57.5921,166000.0
2019-08-26 10:05:00,57.95,57.97,57.83,57.83,80180.0,57.602,57.6219,57.4827,57.4827,80180.0
2019-08-26 10:10:00,57.83,57.86,57.79,57.82,116980.0,57.4827,57.5126,57.443,57.4728,116980.0
2019-08-26 10:15:00,57.81,57.85,57.77,57.81,65400.0,57.4629,57.5026,57.4231,57.4629,65400.0
2019-08-26 10:20:00,57.78,57.88,57.77,57.83,84600.0,57.433,57.5324,57.4231,57.4827,84600.0
2019-08-26 10:25:00,57.82,57.87,57.77,57.81,188020.0,57.4728,57.5225,57.4231,57.4629,188020.0
2019-08-26 10:30:00,57.8,57.89,57.74,57.87,192800.0,57.4529,57.5424,57.3933,57.5225,192800.0
2019-08-26 10:35:00,57.87,57.94,57.85,57.93,118240.0,57.5225,57.5921,57.5026,57.5821,118240.0
2019-08-26 10:40:00,57.93,57.97,57.85,57.97,49000.0,57.5821,57.6219,57.5026,57.6219,49000.0
2019-08-26 10:45:00,57.95,58.07,57.89,58.07,180720.0,57.602,57.7213,57.5424,57.7213,180720.0
2019-08-26 10:50:00,58.04,58.08,58.02,58.05,90480.0,57.6915,57.7312,57.6716,57.7014,90480.0
2019-08-26 10:55:00,58.04,58.04,57.89,57.93,52000.0,57.6915,57.6915,57.5424,57.5821,52000.0
2019-08-26 11:00:00,57.93,58.0,57.91,57.99,185040.0,57.5821,57.6517,57.5623,57.6418,185040.0
2019-08-26 11:05:00,58.01,58.01,57.93,57.97,153540.0,57.6617,57.6617,57.5821,57.6219,153540.0
2019-08-26 11:10:00,57.98,58.22,57.96,58.18,138900.0,57.6318,57.8704,57.612,57.8306,138900.0
2019-08-26 11:15:00,58.18,58.24,58.12,58.12,80860.0,57.8306,57.8903,57.771,57.771,80860.0
2019-08-26 11:20:00,58.14,58.19,58.14,58.19,124100.0,57.7909,57.8406,57.7909,57.8406,124100.0
2019-08-26 11:25:00,58.19,58.19,58.12,58.15,54480.0,57.8406,57.8406,57.771,57.8008,54480.0
2019-08-26 11:30:00,58.17,58.17,58.11,58.15,91400.0,57.8207,57.8207,57.7611,57.8008,91400.0
2019-08-26 11:35:00,58.15,58.2,58.13,58.13,108300.0,57.8008,57.8505,57.7809,57.7809,108300.0
2019-08-26 11:40:00,58.13,58.13,58.01,58.02,94640.0,57.7809,57.7809,57.6617,57.6716,94640.0
2019-08-26 11:45:00,57.99,58.06,57.93,58.05,92200.0,57.6418,57.7114,57.5821,57.7014,92200.0
2019-08-26 11:50:00,58.04,58.05,58.03,58.05,12400.0,57.6915,57.7014,57.6815,57.7014,12400.0
2019-08-26 11:55:00,58.06,58.08,58.02,58.04,96880.0,57.7114,57.7312,57.6716,57.6915,96880.0
2019-08-26 12:00:00,58.08,58.13,58.07,58.11,41000.0,57.7312,57.7809,57.7213,57.7611,41000.0
2019-08-26 12:05:00,58.12,58.21,58.09,58.19,50040.0,57.771,57.8605,57.7412,57.8406,50040.0
2019-08-26 12:10:00,58.2,58.23,58.18,58.18,65600.0,57.8505,57.8803,57.8306,57.8306,65600.0
2019-08-26 12:15:00,58.2,58.22,58.17,58.19,32000.0,57.8505,57.8704,57.8207,57.8406,32000.0
2019-08-26 12:20:00,58.2,58.4,58.2,58.4,154000.0,57.8505,58.0493,57.8505,58.0493,154000.0
2019-08-26 12:25:00,58.4,58.49,58.39,58.42,201540.0,58.0493,58.1388,58.0394,58.0692,201540.0
2019-08-26 12:30:00,58.43,58.45,58.37,58.39,52000.0,58.0791,58.099,58.0195,58.0394,52000.0
2019-08-26 12:35:00,58.37,58.39,58.36,58.37,48400.0,58.0195,58.0394,58.0096,58.0195,48400.0
2019-08-26 12:40:00,58.38,58.41,58.35,58.39,39000.0,58.0294,58.0593,57.9996,58.0394,39000.0
2019-08-26 12:45:00,58.4,58.41,58.36,58.38,79600.0,58.0493,58.0593,58.0096,58.0294,79600.0
2019-08-26 12:50:00,58.37,58.39,58.33,58.39,26000.0,58.0195,58.0394,57.9797,58.0394,26000.0
2019-08-26 12:55:00,58.42,58.42,58.39,58.39,10000.0,58.0692,58.0692,58.0394,58.0394,10000.0
2019-08-26 13:00:00,58.4,58.43,58.39,58.42,48000.0,58.0493,58.0791,58.0394,58.0692,48000.0
2019-08-26 13:05:00,58.42,58.44,58.41,58.43,70000.0,58.0692,58.0891,58.0593,58.0791,70000.0
2019-08-26 13:10:00,58.42,58.42,58.33,58.34,91500.0,58.0692,58.0692,57.9797,57.9897,91500.0
2019-08-26 13:15:00,58.37,58.37,58.31,58.34,49740.0,58.0195,58.0195,57.9599,57.9897,49740.0
2019-08-26 13:20:00,58.35,58.35,58.33,58.34,8000.0,57.9996,57.9996,57.9797,57.9897,8000.0
2019-08-26 13:25:00,58.37,58.39,58.36,58.39,12820.0,58.0195,58.0394,58.0096,58.0394,12820.0
2019-08-26 13:30:00,58.38,58.38,58.32,58.34,38540.0,58.0294,58.0294,57.9698,57.9897,38540.0
2019-08-26 13:35:00,58.34,58.37,58.34,58.37,40000.0,57.9897,58.0195,57.9897,58.0195,40000.0
2019-08-26 13:40:00,58.34,58.34,58.34,58.34,8000.0,57.9897,57.9897,57.9897,57.9897,8000.0
2019-08-26 13:45:00,58.36,58.39,58.36,58.39,44000.0,58.0096,58.0394,58.0096,58.0394,44000.0
2019-08-26 13:50:00,58.38,58.39,58.37,58.37,29160.0,58.0294,58.0394,58.0195,58.0195,29160.0
2019-08-26 13:55:00,58.36,58.38,58.35,58.38,66000.0,58.0096,58.0294,57.9996,58.0294,66000.0
2019-08-26 14:00:00,58.39,58.39,58.31,58.32,79820.0,58.0394,58.0394,57.9599,57.9698,79820.0
2019-08-26 14:05:00,58.32,58.35,58.3,58.33,64000.0,57.9698,57.9996,57.9499,57.9797,64000.0
2019-08-26 14:10:00,58.3,58.33,58.3,58.32,41000.0,57.9499,57.9797,57.9499,57.9698,41000.0
2019-08-26 14:15:00,58.34,58.34,58.28,58.29,52160.0,57.9897,57.9897,57.93,57.94,52160.0
2019-08-26 14:20:00,58.3,58.31,58.25,58.28,48000.0,57.9499,57.9599,57.9002,57.93,48000.0
2019-08-26 14:25:00,58.3,58.3,58.24,58.27,23380.0,57.9499,57.9499,57.8903,57.9201,23380.0
2019-08-26 14:30:00,58.27,58.3,58.2,58.23,116000.0,57.9201,57.9499,57.8505,57.8803,116000.0
2019-08-26 14:35:00,58.23,58.26,58.22,58.24,15960.0,57.8803,57.9102,57.8704,57.8903,15960.0
2019-08-26 14:40:00,58.27,58.3,58.25,58.26,62000.0,57.9201,57.9499,57.9002,57.9102,62000.0
2019-08-26 14:45:00,58.24,58.27,58.24,58.26,60480.0,57.8903,57.9201,57.8903,57.9102,60480.0
2019-08-26 14:50:00,58.28,58.29,58.23,58.24,30000.0,57.93,57.94,57.8803,57.8903,30000.0
2019-08-26 14:55:00,58.22,58.25,58.19,58.25,45120.0,57.8704,57.9002,57.8406,57.9002,45120.0
2019-08-26 15:00:00,58.27,58.39,58.27,58.28,191320.0,57.9201,58.0394,57.9201,57.93,191320.0
2019-08-26 15:05:00,58.27,58.27,58.17,58.17,57140.0,57.9201,57.9201,57.8207,57.8207,57140.0
2019-08-26 15:10:00,58.17,58.27,58.17,58.23,279780.0,57.8207,57.9201,57.8207,57.8803,279780.0
2019-08-26 15:15:00,58.23,58.29,58.23,58.28,36000.0,57.8803,57.94,57.8803,57.93,36000.0
2019-08-26 15:20:00,58.3,58.3,58.23,58.26,34900.0,57.9499,57.9499,57.8803,57.9102,34900.0
2019-08-26 15:25:00,58.27,58.28,58.21,58.23,53620.0,57.9201,57.93,57.8605,57.8803,53620.0
2019-08-26 15:30:00,58.26,58.33,58.24,58.27,63200.0,57.9102,57.9797,57.8903,57.9201,63200.0
2019-08-26 15:35:00,58.27,58.29,58.18,58.18,72000.0,57.9201,57.94,57.8306,57.8306,72000.0
2019-08-26 15:40:00,58.19,58.25,58.18,58.22,118160.0,57.8406,57.9002,57.8306,57.8704,118160.0
2019-08-26 15:45:00,58.2,58.27,58.19,58.24,80200.0,57.8505,57.9201,57.8406,57.8903,80200.0
2019-08-26 15:50:00,58.27,58.43,58.27,58.43,282220.0,57.9201,58.0791,57.9201,58.0791,282220.0
2019-08-26 15:55:00,58.44,58.59,58.44,58.59,815100.0,58.0891,58.2382,58.0891,58.2382,815100.0
2019-08-27 09:30:00,59.15,59.25,58.85,59.01,939260.0,58.7948,58.8942,58.4966,58.6557,939260.0
2019-08-27 09:35:00,59.0,59.18,59.0,59.0,169940.0,58.6457,58.8246,58.6457,58.6457,169940.0
2019-08-27 09:40:00,58.97,59.0,58.79,58.79,123040.0,58.6159,58.6457,58.437,58.437,123040.0
2019-08-27 09:45:00,58.85,59.08,58.84,59.02,251240.0,58.4966,58.7252,58.4867,58.6656,251240.0
2019-08-27 09:50:00,59.01,59.03,58.9,59.03,87660.0,58.6557,58.6755,58.5463,58.6755,87660.0
2019-08-27 09:55:00,59.02,59.09,58.93,58.93,116460.0,58.6656,58.7352,58.5761,58.5761,116460.0
2019-08-27 10:00:00,58.97,59.04,58.89,58.95,101060.0,58.6159,58.6855,58.5364,58.596,101060.0
2019-08-27 10:05:00,58.95,58.98,58.91,58.91,67940.0,58.596,58.6258,58.5563,58.5563,67940.0
2019-08-27 10:10:00,58.94,58.95,58.84,58.86,114020.0,58.5861,58.596,58.4867,58.5066,114020.0
2019-08-27 10:15:00,58.88,58.91,58.85,58.88,60500.0,58.5264,58.5563,58.4966,58.5264,60500.0
2019-08-27 10:20:00,58.9,58.92,58.72,58.72,134020.0,58.5463,58.5662,58.3674,58.3674,134020.0
2019-08-27 10:25:00,58.73,58.81,58.71,58.79,124740.0,58.3773,58.4569,58.3575,58.437,124740.0
2019-08-27 10:30:00,58.76,58.77,58.72,58.75,68500.0,58.4072,58.4171,58.3674,58.3972,68500.0
2019-08-27 10:35:00,58.74,58.77,58.7,58.74,65460.0,58.3873,58.4171,58.3475,58.3873,65460.0
2019-08-27 10:40:00,58.75,58.77,58.73,58.77,58520.0,58.3972,58.4171,58.3773,58.4171,58520.0
2019-08-27 10:45:00,58.81,58.81,58.72,58.72,66000.0,58.4569,58.4569,58.3674,58.3674,66000.0
2019-08-27 10:50:00,58.72,58.73,58.68,58.73,35020.0,58.3674,58.3773,58.3276,58.3773,35020.0
2019-08-27 10:55:00,58.75,58.76,58.66,58.68,77600.0,58.3972,58.4072,58.3078,58.3276,77600.0
2019-08-27 11:00:00,58.68,58.72,58.67,58.7,80320.0,58.3276,58.3674,58.3177,58.3475,80320.0
2019-08-27 11:05:00,58.69,58.7,58.64,58.64,36260.0,58.3376,58.3475,58.2879,58.2879,36260.0
2019-08-27 11:10:00,58.63,58.63,58.58,58.58,112580.0,58.2779,58.2779,58.2282,58.2282,112580.0
2019-08-27 11:15:00,58.6,58.6,58.4,58.4,102020.0,58.2481,58.2481,58.0493,58.0493,102020.0
2019-08-27 11:20:00,58.39,58.49,58.37,58.44,79400.0,58.0394,58.1388,58.0195,58.0891,79400.0
2019-08-27 11:25:00,58.45,58.48,58.4,58.4,50260.0,58.099,58.1288,58.0493,58.0493,50260.0
2019-08-27 11:30:00,58.39,58.58,58.39,58.56,114480.0,58.0394,58.2282,58.0394,58.2084,114480.0
2019-08-27 11:35:00,58.52,58.62,58.52,58.62,84000.0,58.1686,58.268,58.1686,58.268,84000.0
2019-08-27 11:40:00,58.6,58.63,58.51,58.55,133360.0,58.2481,58.2779,58.1587,58.1984,133360.0
2019-08-27 11:45:00,58.58,58.66,58.57,58.66,30080.0,58.2282,58.3078,58.2183,58.3078,30080.0
2019-08-27 11:50:00,58.63,58.68,58.63,58.68,34400.0,58.2779,58.3276,58.2779,58.3276,34400.0
2019-08-27 11:55:00,58.66,58.67,58.53,58.58,104200.0,58.3078,58.3177,58.1785,58.2282,104200.0
2019-08-27 12:00:00,58.56,58.59,58.46,58.46,41060.0,58.2084,58.2382,58.109,58.109,41060.0
2019-08-27 12:05:00,58.44,58.53,58.44,58.5,45000.0,58.0891,58.1785,58.0891,58.1487,45000.0
2019-08-27 12:10:00,58.55,58.55,58.52,58.55,29600.0,58.1984,58.1984,58.1686,58.1984,29600.0
2019-08-27 12:15:00,58.58,58.59,58.56,58.58,55420.0,58.2282,58.2382,58.2084,58.2282,55420.0
2019-08-27 12:20:00,58.57,58.6,58.53,58.55,16000.0,58.2183,58.2481,58.1785,58.1984,16000.0
2019-08-27 12:25:00,58.58,58.58,58.52,58.52,34000.0,58.2282,58.2282,58.1686,58.1686,34000.0
2019-08-27 12:30:00,58.49,58.53,58.43,58.44,91760.0,58.1388,58.1785,58.0791,58.0891,91760.0
2019-08-27 12:35:00,58.44,58.46,58.37,58.38,68600.0,58.0891,58.109,58.0195,58.0294,68600.0
2019-08-27 12:40:00,58.39,58.4,58.31,58.38,101160.0,58.0394,58.0493,57.9599,58.0294,101160.0
2019-08-27 12:45:00,58.4,58.46,58.4,58.45,38000.0,58.0493,58.109,58.0493,58.099,38000.0
2019-08-27 12:50:00,58.45,58.47,58.38,58.38,82600.0,58.099,58.1189,58.0294,58.0294,82600.0
2019-08-27 12:55:00,58.4,58.4,58.35,58.36,96720.0,58.0493,58.0493,57.9996,58.0096,96720.0
2019-08-27 13:00:00,58.3,58.43,58.3,58.39,37000.0,57.9499,58.0791,57.9499,58.0394,37000.0
2019-08-27 13:05:00,58.39,58.44,58.38,58.41,53380.0,58.0394,58.0891,58.0294,58.0593,53380.0
2019-08-27 13:10:00,58.43,58.45,58.38,58.42,90000.0,58.0791,58.099,58.0294,58.0692,90000.0
2019-08-27 13:15:00,58.43,58.43,58.37,58.39,97300.0,58.0791,58.0791,58.0195,58.0394,97300.0
2019-08-27 13:20:00,58.39,58.4,58.35,58.4,61000.0,58.0394,58.0493,57.9996,58.0493,61000.0
2019-08-27 13:25:00,58.44,58.44,58.39,58.42,59500.0,58.0891,58.0891,58.0394,58.0692,59500.0
2019-08-27 13:30:00,58.4,58.43,58.36,58.38,58000.0,58.0493,58.0791,58.0096,58.0294,58000.0
2019-08-27 13:35:00,58.4,58.6,58.4,58.57,172080.0,58.0493,58.2481,58.0493,58.2183,172080.0
2019-08-27 13:40:00,58.54,58.59,58.51,58.52,43840.0,58.1885,58.2382,58.1587,58.1686,43840.0
2019-08-27 13:45:00,58.54,58.56,58.49,58.5,71980.0,58.1885,58.2084,58.1388,58.1487,71980.0
2019-08-27 13:50:00,58.49,58.49,58.44,58.44,142000.0,58.1388,58.1388,58.0891,58.0891,142000.0
2019-08-27 13:55:00,58.42,58.44,58.38,58.4,206000.0,58.0692,58.0891,58.0294,58.0493,206000.0
2019-08-27 14:00:00,58.44,58.49,58.4,58.4,94040.0,58.0891,58.1388,58.0493,58.0493,94040.0
2019-08-27 14:05:00,58.41,58.46,58.37,58.37,60280.0,58.0593,58.109,58.0195,58.0195,60280.0
2019-08-27 14:10:00,58.39,58.39,58.33,58.33,43940.0,58.0394,58.0394,57.9797,57.9797,43940.0
2019-08-27 14:15:00,58.32,58.33,58.3,58.3,48000.0,57.9698,57.9797,57.9499,57.9499,48000.0
2019-08-27 14:20:00,58.32,58.37,58.31,58.35,81760.0,57.9698,58.0195,57.9599,57.9996,81760.0
2019-08-27 14:25:00,58.32,58.32,58.29,58.32,8000.0,57.9698,57.9698,57.94,57.9698,8000.0
2019-08-27 14:30:00,58.26,58.31,58.23,58.28,50040.0,57.9102,57.9599,57.8803,57.93,50040.0
2019-08-27 14:35:00,58.29,58.31,58.26,58.29,50700.0,57.94,57.9599,57.9102,57.94,50700.0
2019-08-27 14:40:00,58.31,58.37,58.29,58.36,74000.0,57.9599,58.0195,57.94,58.0096,74000.0
2019-08-27 14:45:00,58.32,58.39,58.32,58.38,36000.0,57.9698,58.0394,57.9698,58.0294,36000.0
2019-08-27 14:50:00,58.38,58.49,58.36,58.44,86740.0,58.0294,58.1388,58.0096,58.0891,86740.0
2019-08-27 14:55:00,58.46,58.53,58.46,58.5,142100.0,58.109,58.1785,58.109,58.1487,142100.0
2019-08-27 15:00:00,58.47,58.65,58.46,58.63,53160.0,58.1189,58.2978,58.109,58.2779,53160.0
2019-08-27 15:05:00,58.65,58.65,58.51,58.51,77180.0,58.2978,58.2978,58.1587,58.1587,77180.0
2019-08-27 15:10:00,58.49,58.49,58.43,58.43,22000.0,58.1388,58.1388,58.0791,58.0791,22000.0
2019-08-27 15:15:00,58.47,58.48,58.45,58.48,28500.0,58.1189,58.1288,58.099,58.1288,28500.0
2019-08-27 15:20:00,58.47,58.47,58.36,58.4,178200.0,58.1189,58.1189,58.0096,58.0493,178200.0
2019-08-27 15:25:00,58.41,58.42,58.37,58.38,54000.0,58.0593,58.0692,58.0195,58.0294,54000.0
2019-08-27 15:30:00,58.38,58.39,58.33,58.39,68000.0,58.0294,58.0394,57.9797,58.0394,68000.0
2019-08-27 15:35:00,58.37,58.46,58.32,58.46,135040.0,58.0195,58.109,57.9698,58.109,135040.0
2019-08-27 15:40:00,58.48,58.54,58.43,58.44,139440.0,58.1288,58.1885,58.0791,58.0891,139440.0
2019-08-27 15:45:00,58.47,58.59,58.44,58.53,137320.0,58.1189,58.2382,58.0891,58.1785,137320.0
2019-08-27 15:50:00,58.5,58.5,58.38,58.44,232400.0,58.1487,58.1487,58.0294,58.0891,232400.0
2019-08-27 15:55:00,58.42,58.62,58.36,58.54,912920.0,58.0692,58.268,58.0096,58.1885,912920.0
2019-08-28 09:30:00,58.28,58.43,58.14,58.18,556040.0,57.93,58.0791,57.7909,57.8306,556040.0
2019-08-28 09:35:00,58.18,58.25,58.01,58.1,227620.0,57.8306,57.9002,57.6617,57.7511,227620.0
2019-08-28 09:40:00,58.1,58.2,58.01,58.2,370780.0,57.7511,57.8505,57.6617,57.8505,370780.0
2019-08-28 09:45:00,58.16,58.35,58.16,58.29,248000.0,57.8108,57.9996,57.8108,57.94,248000.0
2019-08-28 09:50:00,58.32,58.32,58.2,58.26,178320.0,57.9698,57.9698,57.8505,57.9102,178320.0
2019-08-28 09:55:00,58.28,58.35,58.26,58.35,217000.0,57.93,57.9996,57.9102,57.9996,217000.0
2019-08-28 10:00:00,58.34,58.42,58.28,58.34,75800.0,57.9897,58.0692,57.93,57.9897,75800.0
2019-08-28 10:05:00,58.38,58.6,58.38,58.59,138560.0,58.0294,58.2481,58.0294,58.2382,138560.0
2019-08-28 10:10:00,58.58,58.67,58.51,58.61,177260.0,58.2282,58.3177,58.1587,58.2581,177260.0
2019-08-28 10:15:00,58.62,58.65,58.53,58.53,89500.0,58.268,58.2978,58.1785,58.1785,89500.0
2019-08-28 10:20:00,58.51,58.53,58.47,58.5,78000.0,58.1587,58.1785,58.1189,58.1487,78000.0
2019-08-28 10:25:00,58.49,58.6,58.49,58.51,170380.0,58.1388,58.2481,58.1388,58.1587,170380.0
2019-08-28 10:30:00,58.54,58.67,58.53,58.59,57880.0,58.1885,58.3177,58.1785,58.2382,57880.0
2019-08-28 10:35:00,58.6,58.75,58.6,58.64,99400.0,58.2481,58.3972,58.2481,58.2879,99400.0
2019-08-28 10:40:00,58.64,58.8,58.64,58.75,106200.0,58.2879,58.4469,58.2879,58.3972,106200.0
2019-08-28 10:45:00,58.79,58.79,58.73,58.73,109220.0,58.437,58.437,58.3773,58.3773,109220.0
2019-08-28 10:50:00,58.69,58.8,58.69,58.8,78420.0,58.3376,58.4469,58.3376,58.4469,78420.0
2019-08-28 10:55:00,58.8,58.83,58.73,58.73,32000.0,58.4469,58.4767,58.3773,58.3773,32000.0
2019-08-28 11:00:00,58.74,58.74,58.64,58.69,19620.0,58.3873,58.3873,58.2879,58.3376,19620.0
2019-08-28 11:05:00,58.68,58.68,58.62,58.67,36880.0,58.3276,58.3276,58.268,58.3177,36880.0
2019-08-28 11:10:00,58.67,58.67,58.59,58.63,14000.0,58.3177,58.3177,58.2382,58.2779,14000.0
2019-08-28 11:15:00,58.65,58.71,58.58,58.61,86500.0,58.2978,58.3575,58.2282,58.2581,86500.0
2019-08-28 11:20:00,58.61,58.78,58.61,58.73,100220.0,58.2581,58.427,58.2581,58.3773,100220.0
2019-08-28 11:25:00,58.76,58.83,58.73,58.83,65600.0,58.4072,58.4767,58.3773,58.4767,65600.0
2019-08-28 11:30:00,58.85,58.89,58.8,58.8,71400.0,58.4966,58.5364,58.4469,58.4469,71400.0
2019-08-28 11:35:00,58.81,58.82,58.76,58.79,56920.0,58.4569,58.4668,58.4072,58.437,56920.0
2019-08-28 11:40:00,58.81,58.88,58.81,58.87,17000.0,58.4569,58.5264,58.4569,58.5165,17000.0
2019-08-28 11:45:00,58.86,58.89,58.86,58.86,40500.0,58.5066,58.5364,58.5066,58.5066,40500.0
2019-08-28 11:50:00,58.88,58.93,58.87,58.91,44000.0,58.5264,58.5761,58.5165,58.5563,44000.0
2019-08-28 11:55:00,58.9,58.92,58.82,58.85,78200.0,58.5463,58.5662,58.4668,58.4966,78200.0
2019-08-28 12:00:00,58.86,58.88,58.81,58.83,24000.0,58.5066,58.5264,58.4569,58.4767,24000.0
2019-08-28 12:05:00,58.86,58.86,58.83,58.83,35000.0,58.5066,58.5066,58.4767,58.4767,35000.0
2019-08-28 12:10:00,58.83,58.84,58.76,58.76,54200.0,58.4767,58.4867,58.4072,58.4072,54200.0
2019-08-28 12:15:00,58.77,58.83,58.77,58.82,40000.0,58.4171,58.4767,58.4171,58.4668,40000.0
2019-08-28 12:20:00,58.84,58.88,58.83,58.86,22000.0,58.4867,58.5264,58.4767,58.5066,22000.0
2019-08-28 12:25:00,58.84,58.84,58.8,58.8,41500.0,58.4867,58.4867,58.4469,58.4469,41500.0
2019-08-28 12:30:00,58.82,58.84,58.81,58.84,30000.0,58.4668,58.4867,58.4569,58.4867,30000.0
2019-08-28 12:35:00,58.84,58.84,58.75,58.75,44000.0,58.4867,58.4867,58.3972,58.3972,44000.0
2019-08-28 12:40:00,58.75,58.77,58.73,58.73,60560.0,58.3972,58.4171,58.3773,58.3773,60560.0
2019-08-28 12:45:00,58.72,58.75,58.67,58.73,52820.0,58.3674,58.3972,58.3177,58.3773,52820.0
2019-08-28 12:50:00,58.79,58.81,58.76,58.81,40000.0,58.437,58.4569,58.4072,58.4569,40000.0
2019-08-28 12:55:00,58.79,58.88,58.79,58.88,30660.0,58.437,58.5264,58.437,58.5264,30660.0
2019-08-28 13:00:00,58.88,58.89,58.79,58.81,40020.0,58.5264,58.5364,58.437,58.4569,40020.0
2019-08-28 13:05:00,58.82,58.83,58.72,58.72,82480.0,58.4668,58.4767,58.3674,58.3674,82480.0
2019-08-28 13:10:00,58.76,58.76,58.62,58.65,50000.0,58.4072,58.4072,58.268,58.2978,50000.0
2019-08-28 13:15:00,58.64,58.66,58.63,58.64,11660.0,58.2879,58.3078,58.2779,58.2879,11660.0
2019-08-28 13:20:00,58.7,58.74,58.66,58.66,22000.0,58.3475,58.3873,58.3078,58.3078,22000.0
2019-08-28 13:25:00,58.68,58.72,58.68,58.7,27500.0,58.3276,58.3674,58.3276,58.3475,27500.0
2019-08-28 13:30:00,58.7,58.72,58.69,58.72,18000.0,58.3475,58.3674,58.3376,58.3674,18000.0
2019-08-28 13:35:00,58.76,58.77,58.75,58.76,40000.0,58.4072,58.4171,58.3972,58.4072,40000.0
2019-08-28 13:40:00,58.77,58.77,58.75,58.77,12920.0,58.4171,58.4171,58.3972,58.4171,12920.0
2019-08-28 13:45:00,58.75,58.77,58.73,58.76,39380.0,58.3972,58.4171,58.3773,58.4072,39380.0
2019-08-28 13:50:00,58.76,58.76,58.67,58.7,48220.0,58.4072,58.4072,58.3177,58.3475,48220.0
2019-08-28 13:55:00,58.71,58.71,58.66,58.69,42360.0,58.3575,58.3575,58.3078,58.3376,42360.0
2019-08-28 14:00:00,58.68,58.71,58.66,58.67,40000.0,58.3276,58.3575,58.3078,58.3177,40000.0
2019-08-28 14:05:00,58.67,58.67,58.66,58.67,12060.0,58.3177,58.3177,58.3078,58.3177,12060.0
2019-08-28 14:10:00,58.67,58.7,58.64,58.65,87300.0,58.3177,58.3475,58.2879,58.2978,87300.0
2019-08-28 14:15:00,58.64,58.65,58.61,58.64,58400.0,58.2879,58.2978,58.2581,58.2879,58400.0
2019-08-28 14:20:00,58.65,58.67,58.61,58.61,40220.0,58.2978,58.3177,58.2581,58.2581,40220.0
2019-08-28 14:25:00,58.63,58.65,58.6,58.6,18000.0,58.2779,58.2978,58.2481,58.2481,18000.0
2019-08-28 14:30:00,58.62,58.74,58.62,58.74,41400.0,58.268,58.3873,58.268,58.3873,41400.0
2019-08-28 14:35:00,58.74,58.75,58.71,58.71,59800.0,58.3873,58.3972,58.3575,58.3575,59800.0
2019-08-28 14:40:00,58.73,58.74,58.69,58.69,24160.0,58.3773,58.3873,58.3376,58.3376,24160.0
2019-08-28 14:45:00,58.7,58.76,58.7,58.76,52000.0,58.3475,58.4072,58.3475,58.4072,52000.0
2019-08-28 14:50:00,58.75,58.8,58.75,58.79,41120.0,58.3972,58.4469,58.3972,58.437,41120.0
2019-08-28 14:55:00,58.75,58.81,58.74,58.76,36680.0,58.3972,58.4569,58.3873,58.4072,36680.0
2019-08-28 15:00:00,58.78,58.78,58.73,58.74,43860.0,58.427,58.427,58.3773,58.3873,43860.0
2019-08-28 15:05:00,58.74,58.74,58.71,58.73,35080.0,58.3873,58.3873,58.3575,58.3773,35080.0
2019-08-28 15:10:00,58.76,58.77,58.7,58.71,59520.0,58.4072,58.4171,58.3475,58.3575,59520.0
2019-08-28 15:15:00,58.72,58.81,58.72,58.8,92000.0,58.3674,58.4569,58.3674,58.4469,92000.0
2019-08-28 15:20:00,58.79,58.79,58.71,58.71,16000.0,58.437,58.437,58.3575,58.3575,16000.0
2019-08-28 15:25:00,58.71,58.74,58.7,58.74,20480.0,58.3575,58.3873,58.3475,58.3873,20480.0
2019-08-28 15:30:00,58.73,58.73,58.66,58.69,77480.0,58.3773,58.3773,58.3078,58.3376,77480.0
2019-08-28 15:35:00,58.7,58.74,58.69,58.73,52000.0,58.3475,58.3873,58.3376,58.3773,52000.0
2019-08-28 15:40:00,58.7,58.71,58.67,58.68,105940.0,58.3475,58.3575,58.3177,58.3276,105940.0
2019-08-28 15:45:00,58.68,58.72,58.67,58.69,110420.0,58.3276,58.3674,58.3177,58.3376,110420.0
2019-08-28 15:50:00,58.69,58.73,58.66,58.67,111660.0,58.3376,58.3773,58.3078,58.3177,111660.0
2019-08-28 15:55:00,58.68,58.74,58.66,58.66,264100.0,58.3276,58.3873,58.3078,58.3078,264100.0
2019-08-29 09:30:00,59.3,59.61,59.26,59.56,828480.0,58.9439,59.2521,58.9042,59.2024,828480.0
2019-08-29 09:35:00,59.56,59.8,59.56,59.7,344180.0,59.2024,59.4409,59.2024,59.3415,344180.0
2019-08-29 09:40:00,59.69,59.8,59.61,59.69,223400.0,59.3316,59.4409,59.2521,59.3316,223400.0
2019-08-29 09:45:00,59.75,59.95,59.75,59.85,319900.0,59.3912,59.59,59.3912,59.4906,319900.0
2019-08-29 09:50:00,59.85,59.96,59.79,59.94,256920.0,59.4906,59.6,59.431,59.5801,256920.0
2019-08-29 09:55:00,59.94,59.96,59.86,59.86,149000.0,59.5801,59.6,59.5006,59.5006,149000.0
2019-08-29 10:00:00,59.86,59.87,59.74,59.74,83780.0,59.5006,59.5105,59.3813,59.3813,83780.0
2019-08-29 10:05:00,59.72,59.76,59.69,59.74,151520.0,59.3614,59.4012,59.3316,59.3813,151520.0
2019-08-29 10:10:00,59.73,59.73,59.6,59.66,85240.0,59.3713,59.3713,59.2421,59.3018,85240.0
2019-08-29 10:15:00,59.63,59.66,59.6,59.65,402100.0,59.2719,59.3018,59.2421,59.2918,402100.0
2019-08-29 10:20:00,59.64,59.72,59.63,59.7,123800.0,59.2819,59.3614,59.2719,59.3415,123800.0
2019-08-29 10:25:00,59.68,59.75,59.68,59.75,60400.0,59.3216,59.3912,59.3216,59.3912,60400.0
2019-08-29 10:30:00,59.78,59.78,59.65,59.67,194060.0,59.421,59.421,59.2918,59.3117,194060.0
2019-08-29 10:35:00,59.67,59.67,59.3,59.52,304080.0,59.3117,59.3117,58.9439,59.1626,304080.0
2019-08-29 10:40:00,59.43,59.58,59.43,59.49,170060.0,59.0731,59.2222,59.0731,59.1328,170060.0
2019-08-29 10:45:00,59.45,59.46,59.39,59.45,102000.0,59.093,59.103,59.0334,59.093,102000.0
2019-08-29 10:50:00,59.47,59.57,59.47,59.57,46720.0,59.1129,59.2123,59.1129,59.2123,46720.0
2019-08-29 10:55:00,59.59,59.75,59.58,59.75,142880.0,59.2322,59.3912,59.2222,59.3912,142880.0
2019-08-29 11:00:00,59.75,59.82,59.74,59.77,110380.0,59.3912,59.4608,59.3813,59.4111,110380.0
2019-08-29 11:05:00,59.8,59.82,59.68,59.68,39480.0,59.4409,59.4608,59.3216,59.3216,39480.0
2019-08-29 11:10:00,59.72,59.84,59.72,59.84,56080.0,59.3614,59.4807,59.3614,59.4807,56080.0
2019-08-29 11:15:00,59.81,59.82,59.74,59.8,94920.0,59.4509,59.4608,59.3813,59.4409,94920.0
2019-08-29 11:20:00,59.81,59.82,59.74,59.82,228080.0,59.4509,59.4608,59.3813,59.4608,228080.0
2019-08-29 11:25:00,59.83,59.85,59.74,59.77,104980.0,59.4707,59.4906,59.3813,59.4111,104980.0
2019-08-29 11:30:00,59.77,59.81,59.77,59.77,31140.0,59.4111,59.4509,59.4111,59.4111,31140.0
2019-08-29 11:35:00,59.81,59.85,59.81,59.82,80000.0,59.4509,59.4906,59.4509,59.4608,80000.0
2019-08-29 11:40:00,59.79,59.81,59.79,59.8,35200.0,59.431,59.4509,59.431,59.4409,35200.0
2019-08-29 11:45:00,59.81,59.84,59.81,59.83,44060.0,59.4509,59.4807,59.4509,59.4707,44060.0
2019-08-29 11:50:00,59.85,59.85,59.82,59.83,39940.0,59.4906,59.4906,59.4608,59.4707,39940.0
2019-08-29 11:55:00,59.8,59.81,59.78,59.78,36000.0,59.4409,59.4509,59.421,59.421,36000.0
2019-08-29 12:00:00,59.75,59.76,59.68,59.71,48860.0,59.3912,59.4012,59.3216,59.3515,48860.0
2019-08-29 12:05:00,59.68,59.73,59.68,59.69,67880.0,59.3216,59.3713,59.3216,59.3316,67880.0
2019-08-29 12:10:00,59.7,59.79,59.7,59.76,85000.0,59.3415,59.431,59.3415,59.4012,85000.0
2019-08-29 12:15:00,59.76,59.78,59.72,59.78,52840.0,59.4012,59.421,59.3614,59.421,52840.0
2019-08-29 12:20:00,59.78,59.84,59.78,59.84,95700.0,59.421,59.4807,59.421,59.4807,95700.0
2019-08-29 12:25:00,59.84,59.84,59.78,59.81,34080.0,59.4807,59.4807,59.421,59.4509,34080.0
2019-08-29 12:30:00,59.78,59.79,59.76,59.77,58300.0,59.421,59.431,59.4012,59.4111,58300.0
2019-08-29 12:35:00,59.79,59.84,59.79,59.84,74200.0,59.431,59.4807,59.431,59.4807,74200.0
2019-08-29 12:40:00,59.82,59.85,59.8,59.82,45580.0,59.4608,59.4906,59.4409,59.4608,45580.0
2019-08-29 12:45:00,59.8,59.8,59.71,59.71,46000.0,59.4409,59.4409,59.3515,59.3515,46000.0
2019-08-29 12:50:00,59.7,59.74,59.65,59.73,55800.0,59.3415,59.3813,59.2918,59.3713,55800.0
2019-08-29 12:55:00,59.71,59.75,59.7,59.7,36420.0,59.3515,59.3912,59.3415,59.3415,36420.0
2019-08-29 13:00:00,59.71,59.75,59.68,59.73,66000.0,59.3515,59.3912,59.3216,59.3713,66000.0
2019-08-29 13:05:00,59.72,59.72,59.66,59.68,20000.0,59.3614,59.3614,59.3018,59.3216,20000.0
2019-08-29 13:10:00,59.7,59.75,59.66,59.73,78740.0,59.3415,59.3912,59.3018,59.3713,78740.0
2019-08-29 13:15:00,59.73,59.79,59.73,59.79,39240.0,59.3713,59.431,59.3713,59.431,39240.0
2019-08-29 13:20:00,59.79,59.8,59.75,59.77,24000.0,59.431,59.4409,59.3912,59.4111,24000.0
2019-08-29 13:25:00,59.77,59.82,59.76,59.81,72680.0,59.4111,59.4608,59.4012,59.4509,72680.0
2019-08-29 13:30:00,59.78,59.81,59.78,59.81,12000.0,59.421,59.4509,59.421,59.4509,12000.0
2019-08-29 13:35:00,59.8,59.84,59.8,59.84,34460.0,59.4409,59.4807,59.4409,59.4807,34460.0
2019-08-29 13:40:00,59.83,59.86,59.79,59.79,26000.0,59.4707,59.5006,59.431,59.431,26000.0
2019-08-29 13:45:00,59.81,59.84,59.81,59.82,50140.0,59.4509,59.4807,59.4509,59.4608,50140.0
2019-08-29 13:50:00,59.83,59.86,59.82,59.84,63520.0,59.4707,59.5006,59.4608,59.4807,63520.0
2019-08-29 13:55:00,59.86,59.86,59.81,59.81,66000.0,59.5006,59.5006,59.4509,59.4509,66000.0
2019-08-29 14:00:00,59.83,59.89,59.83,59.86,96800.0,59.4707,59.5304,59.4707,59.5006,96800.0
2019-08-29 14:05:00,59.88,59.89,59.84,59.84,84680.0,59.5204,59.5304,59.4807,59.4807,84680.0
2019-08-29 14:10:00,59.85,59.87,59.82,59.84,44500.0,59.4906,59.5105,59.4608,59.4807,44500.0
2019-08-29 14:15:00,59.84,59.84,59.68,59.7,109500.0,59.4807,59.4807,59.3216,59.3415,109500.0
2019-08-29 14:20:00,59.68,59.74,59.65,59.7,179420.0,59.3216,59.3813,59.2918,59.3415,179420.0
2019-08-29 14:25:00,59.73,59.77,59.72,59.77,116000.0,59.3713,59.4111,59.3614,59.4111,116000.0
2019-08-29 14:30:00,59.78,59.8,59.77,59.8,47360.0,59.421,59.4409,59.4111,59.4409,47360.0
2019-08-29 14:35:00,59.8,59.81,59.76,59.78,26000.0,59.4409,59.4509,59.4012,59.421,26000.0
2019-08-29 14:40:00,59.8,59.83,59.73,59.75,47280.0,59.4409,59.4707,59.3713,59.3912,47280.0
2019-08-29 14:45:00,59.74,59.75,59.72,59.72,21160.0,59.3813,59.3912,59.3614,59.3614,21160.0
2019-08-29 14:50:00,59.75,59.75,59.68,59.73,77440.0,59.3912,59.3912,59.3216,59.3713,77440.0
2019-08-29 14:55:00,59.73,59.78,59.73,59.74,33020.0,59.3713,59.421,59.3713,59.3813,33020.0
2019-08-29 15:00:00,59.73,59.75,59.7,59.73,34040.0,59.3713,59.3912,59.3415,59.3713,34040.0
2019-08-29 15:05:00,59.73,59.78,59.68,59.71,87680.0,59.3713,59.421,59.3216,59.3515,87680.0
2019-08-29 15:10:00,59.7,59.75,59.7,59.75,38000.0,59.3415,59.3912,59.3415,59.3912,38000.0
2019-08-29 15:15:00,59.75,59.78,59.75,59.77,36000.0,59.3912,59.421,59.3912,59.4111,36000.0
2019-08-29 15:20:00,59.76,59.76,59.72,59.75,42000.0,59.4012,59.4012,59.3614,59.3912,42000.0
2019-08-29 15:25:00,59.75,59.76,59.65,59.65,74000.0,59.3912,59.4012,59.2918,59.2918,74000.0
2019-08-29 15:30:00,59.66,59.75,59.66,59.74,119160.0,59.3018,59.3912,59.3018,59.3813,119160.0
2019-08-29 15:35:00,59.74,59.79,59.7,59.79,148660.0,59.3813,59.431,59.3415,59.431,148660.0
2019-08-29 15:40:00,59.79,59.8,59.73,59.75,90820.0,59.431,59.4409,59.3713,59.3912,90820.0
2019-08-29 15:45:00,59.76,59.79,59.72,59.76,223420.0,59.4012,59.431,59.3614,59.4012,223420.0
2019-08-29 15:50:00,59.76,59.8,59.67,59.71,313940.0,59.4012,59.4409,59.3117,59.3515,313940.0
2019-08-29 15:55:00,59.73,59.73,59.65,59.72,550040.0,59.3713,59.3713,59.2918,59.3614,550040.0
2019-08-30 09:30:00,60.02,60.02,59.78,59.85,379620.0,59.6596,59.6596,59.421,59.4906,379620.0
2019-08-30 09:35:00,59.86,59.92,59.81,59.87,90800.0,59.5006,59.5602,59.4509,59.5105,90800.0
2019-08-30 09:40:00,59.88,59.88,59.77,59.78,58700.0,59.5204,59.5204,59.4111,59.421,58700.0
2019-08-30 09:45:00,59.75,59.85,59.75,59.78,168460.0,59.3912,59.4906,59.3912,59.421,168460.0
2019-08-30 09:50:00,59.78,59.95,59.78,59.93,216080.0,59.421,59.59,59.421,59.5701,216080.0
2019-08-30 09:55:00,59.94,59.94,59.85,59.93,62140.0,59.5801,59.5801,59.4906,59.5701,62140.0
2019-08-30 10:00:00,59.91,59.97,59.91,59.96,46700.0,59.5503,59.6099,59.5503,59.6,46700.0
2019-08-30 10:05:00,59.88,59.95,59.86,59.91,72160.0,59.5204,59.59,59.5006,59.5503,72160.0
2019-08-30 10:10:00,59.92,59.92,59.64,59.64,173840.0,59.5602,59.5602,59.2819,59.2819,173840.0
2019-08-30 10:15:00,59.63,59.76,59.63,59.68,66180.0,59.2719,59.4012,59.2719,59.3216,66180.0
2019-08-30 10:20:00,59.66,59.67,59.55,59.62,141000.0,59.3018,59.3117,59.1924,59.262,141000.0
2019-08-30 10:25:00,59.65,59.65,59.61,59.62,58620.0,59.2918,59.2918,59.2521,59.262,58620.0
2019-08-30 10:30:00,59.64,59.76,59.64,59.76,38960.0,59.2819,59.4012,59.2819,59.4012,38960.0
2019-08-30 10:35:00,59.72,59.78,59.72,59.73,49500.0,59.3614,59.421,59.3614,59.3713,49500.0
2019-08-30 10:40:00,59.76,59.76,59.7,59.73,38980.0,59.4012,59.4012,59.3415,59.3713,38980.0
2019-08-30 10:45:00,59.68,59.77,59.67,59.74,32380.0,59.3216,59.4111,59.3117,59.3813,32380.0
2019-08-30 10:50:00,59.77,59.8,59.71,59.73,31600.0,59.4111,59.4409,59.3515,59.3713,31600.0
2019-08-30 10:55:00,59.72,59.75,59.63,59.63,66900.0,59.3614,59.3912,59.2719,59.2719,66900.0
2019-08-30 11:00:00,59.63,59.63,59.46,59.52,70240.0,59.2719,59.2719,59.103,59.1626,70240.0
2019-08-30 11:05:00,59.53,59.63,59.52,59.52,20000.0,59.1725,59.2719,59.1626,59.1626,20000.0
2019-08-30 11:10:00,59.54,59.54,59.37,59.42,58160.0,59.1825,59.1825,59.0135,59.0632,58160.0
2019-08-30 11:15:00,59.45,59.45,59.3,59.35,44900.0,59.093,59.093,58.9439,58.9936,44900.0
2019-08-30 11:20:00,59.35,59.38,59.34,59.38,58120.0,58.9936,59.0234,58.9837,59.0234,58120.0
2019-08-30 11:25:00,59.36,59.42,59.29,59.42,48520.0,59.0036,59.0632,58.934,59.0632,48520.0
2019-08-30 11:30:00,59.46,59.5,59.46,59.5,33600.0,59.103,59.1427,59.103,59.1427,33600.0
2019-08-30 11:35:00,59.5,59.5,59.39,59.39,47740.0,59.1427,59.1427,59.0334,59.0334,47740.0
2019-08-30 11:40:00,59.41,59.41,59.36,59.38,78680.0,59.0533,59.0533,59.0036,59.0234,78680.0
2019-08-30 11:45:00,59.4,59.43,59.34,59.36,72700.0,59.0433,59.0731,58.9837,59.0036,72700.0
2019-08-30 11:50:00,59.36,59.41,59.36,59.37,56600.0,59.0036,59.0533,59.0036,59.0135,56600.0
2019-08-30 11:55:00,59.39,59.41,59.36,59.41,23000.0,59.0334,59.0533,59.0036,59.0533,23000.0
2019-08-30 12:00:00,59.39,59.39,59.35,59.35,64040.0,59.0334,59.0334,58.9936,58.9936,64040.0
2019-08-30 12:05:00,59.37,59.37,59.29,59.3,41240.0,59.0135,59.0135,58.934,58.9439,41240.0
2019-08-30 12:10:00,59.29,59.42,59.29,59.42,79560.0,58.934,59.0632,58.934,59.0632,79560.0
2019-08-30 12:15:00,59.4,59.45,59.4,59.45,18000.0,59.0433,59.093,59.0433,59.093,18000.0
2019-08-30 12:20:00,59.41,59.48,59.39,59.48,28000.0,59.0533,59.1228,59.0334,59.1228,28000.0
2019-08-30 12:25:00,59.44,59.46,59.41,59.44,32000.0,59.0831,59.103,59.0533,59.0831,32000.0
2019-08-30 12:30:00,59.43,59.44,59.4,59.4,32000.0,59.0731,59.0831,59.0433,59.0433,32000.0
2019-08-30 12:35:00,59.43,59.45,59.42,59.45,18000.0,59.0731,59.093,59.0632,59.093,18000.0
2019-08-30 12:40:00,59.45,59.48,59.43,59.47,28600.0,59.093,59.1228,59.0731,59.1129,28600.0
2019-08-30 12:45:00,59.45,59.45,59.44,59.45,6600.0,59.093,59.093,59.0831,59.093,6600.0
2019-08-30 12:50:00,59.43,59.44,59.38,59.4,92940.0,59.0731,59.0831,59.0234,59.0433,92940.0
2019-08-30 12:55:00,59.43,59.44,59.4,59.4,40920.0,59.0731,59.0831,59.0433,59.0433,40920.0
2019-08-30 13:00:00,59.42,59.44,59.4,59.4,37280.0,59.0632,59.0831,59.0433,59.0433,37280.0
2019-08-30 13:05:00,59.37,59.38,59.35,59.38,10820.0,59.0135,59.0234,58.9936,59.0234,10820.0
2019-08-30 13:10:00,59.36,59.39,59.36,59.38,25560.0,59.0036,59.0334,59.0036,59.0234,25560.0
2019-08-30 13:15:00,59.38,59.38,59.33,59.33,42920.0,59.0234,59.0234,58.9737,58.9737,42920.0
2019-08-30 13:20:00,59.35,59.36,59.34,59.36,19500.0,58.9936,59.0036,58.9837,59.0036,19500.0
2019-08-30 13:25:00,59.36,59.39,59.36,59.38,26000.0,59.0036,59.0334,59.0036,59.0234,26000.0
2019-08-30 13:30:00,59.39,59.41,59.38,59.41,34540.0,59.0334,59.0533,59.0234,59.0533,34540.0
2019-08-30 13:35:00,59.41,59.42,59.35,59.35,26000.0,59.0533,59.0632,58.9936,58.9936,26000.0
2019-08-30 13:40:00,59.37,59.37,59.34,59.34,4000.0,59.0135,59.0135,58.9837,58.9837,4000.0
2019-08-30 13:45:00,59.39,59.43,59.38,59.42,12000.0,59.0334,59.0731,59.0234,59.0632,12000.0
2019-08-30 13:50:00,59.44,59.45,59.43,59.44,14000.0,59.0831,59.093,59.0731,59.0831,14000.0
2019-08-30 13:55:00,59.41,59.42,59.37,59.37,22000.0,59.0533,59.0632,59.0135,59.0135,22000.0
2019-08-30 14:00:00,59.43,59.47,59.43,59.45,44540.0,59.0731,59.1129,59.0731,59.093,44540.0
2019-08-30 14:05:00,59.44,59.46,59.42,59.46,16200.0,59.0831,59.103,59.0632,59.103,16200.0
2019-08-30 14:10:00,59.46,59.57,59.45,59.56,79060.0,59.103,59.2123,59.093,59.2024,79060.0
2019-08-30 14:15:00,59.56,59.56,59.51,59.53,62960.0,59.2024,59.2024,59.1527,59.1725,62960.0
2019-08-30 14:20:00,59.54,59.58,59.52,59.57,21520.0,59.1825,59.2222,59.1626,59.2123,21520.0
2019-08-30 14:25:00,59.58,59.58,59.54,59.54,14000.0,59.2222,59.2222,59.1825,59.1825,14000.0
2019-08-30 14:30:00,59.52,59.55,59.48,59.5,26000.0,59.1626,59.1924,59.1228,59.1427,26000.0
2019-08-30 14:35:00,59.48,59.52,59.45,59.45,28000.0,59.1228,59.1626,59.093,59.093,28000.0
2019-08-30 14:40:00,59.42,59.46,59.36,59.46,37300.0,59.0632,59.103,59.0036,59.103,37300.0
2019-08-30 14:45:00,59.44,59.45,59.38,59.42,84120.0,59.0831,59.093,59.0234,59.0632,84120.0
2019-08-30 14:50:00,59.4,59.44,59.38,59.38,39060.0,59.0433,59.0831,59.0234,59.0234,39060.0
2019-08-30 14:55:00,59.4,59.42,59.4,59.42,22000.0,59.0433,59.0632,59.0433,59.0632,22000.0
2019-08-30 15:00:00,59.44,59.44,59.34,59.34,46000.0,59.0831,59.0831,58.9837,58.9837,46000.0
2019-08-30 15:05:00,59.36,59.4,59.36,59.37,16740.0,59.0036,59.0433,59.0036,59.0135,16740.0
2019-08-30 15:10:00,59.37,59.38,59.3,59.36,64000.0,59.0135,59.0234,58.9439,59.0036,64000.0
2019-08-30 15:15:00,59.35,59.35,59.3,59.34,86820.0,58.9936,58.9936,58.9439,58.9837,86820.0
2019-08-30 15:20:00,59.34,59.38,59.33,59.38,40240.0,58.9837,59.0234,58.9737,59.0234,40240.0
2019-08-30 15:25:00,59.38,59.48,59.38,59.48,74700.0,59.0234,59.1228,59.0234,59.1228,74700.0
2019-08-30 15:30:00,59.49,59.52,59.48,59.5,78200.0,59.1328,59.1626,59.1228,59.1427,78200.0
2019-08-30 15:35:00,59.51,59.51,59.45,59.49,143460.0,59.1527,59.1527,59.093,59.1328,143460.0
2019-08-30 15:40:00,59.5,59.51,59.44,59.45,116880.0,59.1427,59.1527,59.0831,59.093,116880.0
2019-08-30 15:45:00,59.47,59.47,59.42,59.45,104140.0,59.1129,59.1129,59.0632,59.093,104140.0
2019-08-30 15:50:00,59.47,59.5,59.43,59.46,240880.0,59.1129,59.1427,59.0731,59.103,240880.0
2019-08-30 15:55:00,59.55,59.62,59.43,59.52,1988440.0,59.1924,59.262,59.0731,59.1626,1988440.0
2019-09-03 09:30:00,59.05,59.14,58.93,59.14,676200.0,58.6954,58.7849,58.5761,58.7849,676200.0
2019-09-03 09:35:00,59.11,59.44,59.09,59.4,331180.0,58.7551,59.0831,58.7352,59.0433,331180.0
2019-09-03 09:40:00,59.45,59.45,59.23,59.26,308440.0,59.093,59.093,58.8743,58.9042,308440.0
2019-09-03 09:45:00,59.27,59.3,59.08,59.17,260640.0,58.9141,58.9439,58.7252,58.8147,260640.0
2019-09-03 09:50:00,59.18,59.39,59.18,59.31,104740.0,58.8246,59.0334,58.8246,58.9539,104740.0
2019-09-03 09:55:00,59.34,59.36,59.27,59.33,87060.0,58.9837,59.0036,58.9141,58.9737,87060.0
2019-09-03 10:00:00,59.3,59.31,58.89,58.91,183400.0,58.9439,58.9539,58.5364,58.5563,183400.0
2019-09-03 10:05:00,58.87,58.95,58.8,58.85,86340.0,58.5165,58.596,58.4469,58.4966,86340.0
2019-09-03 10:10:00,58.94,58.95,58.8,58.82,96040.0,58.5861,58.596,58.4469,58.4668,96040.0
2019-09-03 10:15:00,58.76,58.95,58.76,58.89,78720.0,58.4072,58.596,58.4072,58.5364,78720.0
2019-09-03 10:20:00,58.88,59.04,58.88,59.01,78700.0,58.5264,58.6855,58.5264,58.6557,78700.0
2019-09-03 10:25:00,58.99,59.05,58.89,59.03,122260.0,58.6358,58.6954,58.5364,58.6755,122260.0
2019-09-03 10:30:00,59.03,59.04,58.95,58.95,37500.0,58.6755,58.6855,58.596,58.596,37500.0
2019-09-03 10:35:00,58.93,59.01,58.91,59.0,39840.0,58.5761,58.6557,58.5563,58.6457,39840.0
2019-09-03 10:40:00,59.03,59.22,59.01,59.19,193200.0,58.6755,58.8644,58.6557,58.8346,193200.0
2019-09-03 10:45:00,59.18,59.22,59.11,59.22,100360.0,58.8246,58.8644,58.7551,58.8644,100360.0
2019-09-03 10:50:00,59.19,59.27,59.18,59.24,72360.0,58.8346,58.9141,58.8246,58.8843,72360.0
2019-09-03 10:55:00,59.27,59.33,59.27,59.32,79460.0,58.9141,58.9737,58.9141,58.9638,79460.0
2019-09-03 11:00:00,59.32,59.35,59.28,59.29,45140.0,58.9638,58.9936,58.924,58.934,45140.0
2019-09-03 11:05:00,59.31,59.35,59.24,59.24,62880.0,58.9539,58.9936,58.8843,58.8843,62880.0
2019-09-03 11:10:00,59.26,59.26,58.96,59.03,140040.0,58.9042,58.9042,58.606,58.6755,140040.0
2019-09-03 11:15:00,59.0,59.14,59.0,59.08,84440.0,58.6457,58.7849,58.6457,58.7252,84440.0
2019-09-03 11:20:00,59.16,59.19,59.13,59.19,32400.0,58.8048,58.8346,58.7749,58.8346,32400.0
2019-09-03 11:25:00,59.19,59.25,59.16,59.16,28000.0,58.8346,58.8942,58.8048,58.8048,28000.0
2019-09-03 11:30:00,59.22,59.29,59.16,59.23,61840.0,58.8644,58.934,58.8048,58.8743,61840.0
2019-09-03 11:35:00,59.25,59.33,59.24,59.28,76360.0,58.8942,58.9737,58.8843,58.924,76360.0
2019-09-03 11:40:00,59.27,59.35,59.27,59.31,62380.0,58.9141,58.9936,58.9141,58.9539,62380.0
2019-09-03 11:45:00,59.28,59.4,59.25,59.39,55000.0,58.924,59.0433,58.8942,59.0334,55000.0
2019-09-03 11:50:00,59.39,59.39,59.37,59.38,38340.0,59.0334,59.0334,59.0135,59.0234,38340.0
2019-09-03 11:55:00,59.34,59.34,59.25,59.25,28000.0,58.9837,58.9837,58.8942,58.8942,28000.0
2019-09-03 12:00:00,59.24,59.26,59.22,59.25,59040.0,58.8843,58.9042,58.8644,58.8942,59040.0
2019-09-03 12:05:00,59.23,59.23,59.11,59.11,40000.0,58.8743,58.8743,58.7551,58.7551,40000.0
2019-09-03 12:10:00,59.12,59.13,59.07,59.09,46000.0,58.765,58.7749,58.7153,58.7352,46000.0
2019-09-03 12:15:00,59.09,59.1,59.05,59.1,87800.0,58.7352,58.7451,58.6954,58.7451,87800.0
2019-09-03 12:20:00,59.11,59.12,59.03,59.06,72000.0,58.7551,58.765,58.6755,58.7054,72000.0
2019-09-03 12:25:00,59.07,59.07,59.02,59.04,46500.0,58.7153,58.7153,58.6656,58.6855,46500.0
2019-09-03 12:30:00,59.04,59.07,59.0,59.07,45760.0,58.6855,58.7153,58.6457,58.7153,45760.0
2019-09-03 12:35:00,59.07,59.11,59.05,59.11,24000.0,58.7153,58.7551,58.6954,58.7551,24000.0
2019-09-03 12:40:00,59.1,59.15,59.09,59.13,38100.0,58.7451,58.7948,58.7352,58.7749,38100.0
2019-09-03 12:45:00,59.12,59.16,59.07,59.16,44000.0,58.765,58.8048,58.7153,58.8048,44000.0
2019-09-03 12:50:00,59.08,59.09,59.01,59.02,30000.0,58.7252,58.7352,58.6557,58.6656,30000.0
2019-09-03 12:55:00,59.02,59.02,59.0,59.01,43680.0,58.6656,58.6656,58.6457,58.6557,43680.0
2019-09-03 13:00:00,59.02,59.06,59.01,59.06,34500.0,58.6656,58.7054,58.6557,58.7054,34500.0
2019-09-03 13:05:00,59.03,59.03,58.94,58.99,32180.0,58.6755,58.6755,58.5861,58.6358,32180.0
2019-09-03 13:10:00,59.02,59.02,58.96,59.0,22000.0,58.6656,58.6656,58.606,58.6457,22000.0
2019-09-03 13:15:00,58.98,59.01,58.95,58.96,38000.0,58.6258,58.6557,58.596,58.606,38000.0
2019-09-03 13:20:00,58.96,59.0,58.91,58.92,33600.0,58.606,58.6457,58.5563,58.5662,33600.0
2019-09-03 13:25:00,58.93,59.02,58.93,59.0,30000.0,58.5761,58.6656,58.5761,58.6457,30000.0
2019-09-03 13:30:00,59.0,59.0,58.92,58.92,62000.0,58.6457,58.6457,58.5662,58.5662,62000.0
2019-09-03 13:35:00,58.93,58.93,58.86,58.92,45660.0,58.5761,58.5761,58.5066,58.5662,45660.0
2019-09-03 13:40:00,58.94,58.94,58.75,58.79,146440.0,58.5861,58.5861,58.3972,58.437,146440.0
2019-09-03 13:45:00,58.81,58.82,58.71,58.71,139480.0,58.4569,58.4668,58.3575,58.3575,139480.0
2019-09-03 13:50:00,58.7,58.8,58.69,58.7,170360.0,58.3475,58.4469,58.3376,58.3475,170360.0
2019-09-03 13:55:00,58.71,58.71,58.63,58.69,370920.0,58.3575,58.3575,58.2779,58.3376,370920.0
2019-09-03 14:00:00,58.67,58.75,58.64,58.67,191540.0,58.3177,58.3972,58.2879,58.3177,191540.0
2019-09-03 14:05:00,58.67,58.69,58.63,58.63,117860.0,58.3177,58.3376,58.2779,58.2779,117860.0
2019-09-03 14:10:00,58.63,58.66,58.52,58.52,558500.0,58.2779,58.3078,58.1686,58.1686,558500.0
2019-09-03 14:15:00,58.51,58.59,58.47,58.47,292420.0,58.1587,58.2382,58.1189,58.1189,292420.0
2019-09-03 14:20:00,58.47,58.53,58.44,58.46,285020.0,58.1189,58.1785,58.0891,58.109,285020.0
2019-09-03 14:25:00,58.45,58.52,58.45,58.51,378160.0,58.099,58.1686,58.099,58.1587,378160.0
2019-09-03 14:30:00,58.5,58.56,58.47,58.47,388920.0,58.1487,58.2084,58.1189,58.1189,388920.0
2019-09-03 14:35:00,58.46,58.52,58.43,58.47,358140.0,58.109,58.1686,58.0791,58.1189,358140.0
2019-09-03 14:40:00,58.45,58.46,58.38,58.38,217140.0,58.099,58.109,58.0294,58.0294,217140.0
2019-09-03 14:45:00,58.39,58.42,58.36,58.37,442140.0,58.0394,58.0692,58.0096,58.0195,442140.0
2019-09-03 14:50:00,58.38,58.39,58.3,58.34,300460.0,58.0294,58.0394,57.9499,57.9897,300460.0
2019-09-03 14:55:00,58.32,58.32,58.24,58.27,243900.0,57.9698,57.9698,57.8903,57.9201,243900.0
2019-09-03 15:00:00,58.27,58.31,58.19,58.21,314200.0,57.9201,57.9599,57.8406,57.8605,314200.0
2019-09-03 15:05:00,58.22,58.27,58.2,58.25,217120.0,57.8704,57.9201,57.8505,57.9002,217120.0
2019-09-03 15:10:00,58.24,58.27,58.23,58.24,146760.0,57.8903,57.9201,57.8803,57.8903,146760.0
2019-09-03 15:15:00,58.24,58.32,58.23,58.32,208900.0,57.8903,57.9698,57.8803,57.9698,208900.0
2019-09-03 15:20:00,58.33,58.37,58.32,58.35,429940.0,57.9797,58.0195,57.9698,57.9996,429940.0
2019-09-03 15:25:00,58.35,58.36,58.3,58.34,162980.0,57.9996,58.0096,57.9499,57.9897,162980.0
2019-09-03 15:30:00,58.35,58.37,58.29,58.34,377400.0,57.9996,58.0195,57.94,57.9897,377400.0
2019-09-03 15:35:00,58.33,58.36,58.28,58.35,258860.0,57.9797,58.0096,57.93,57.9996,258860.0
2019-09-03 15:40:00,58.35,58.4,58.35,58.36,472760.0,57.9996,58.0493,57.9996,58.0096,472760.0
2019-09-03 15:45:00,58.37,58.5,58.36,58.48,681780.0,58.0195,58.1487,58.0096,58.1288,681780.0
2019-09-03 15:50:00,58.48,58.55,58.48,58.5,433420.0,58.1288,58.1984,58.1288,58.1487,433420.0
2019-09-03 15:55:00,58.52,58.53,58.44,58.48,546600.0,58.1686,58.1785,58.0891,58.1288,546600.0
2019-09-04 09:30:00,58.96,59.01,58.78,58.81,942460.0,58.606,58.6557,58.427,58.4569,942460.0
2019-09-04 09:35:00,58.83,58.99,58.77,58.95,443600.0,58.4767,58.6358,58.4171,58.596,443600.0
2019-09-04 09:40:00,58.93,59.0,58.82,58.91,266720.0,58.5761,58.6457,58.4668,58.5563,266720.0
2019-09-04 09:45:00,58.91,58.96,58.83,58.88,270540.0,58.5563,58.606,58.4767,58.5264,270540.0
2019-09-04 09:50:00,58.9,58.92,58.86,58.89,96320.0,58.5463,58.5662,58.5066,58.5364,96320.0
2019-09-04 09:55:00,58.9,58.9,58.83,58.83,302060.0,58.5463,58.5463,58.4767,58.4767,302060.0
2019-09-04 10:00:00,58.83,58.88,58.81,58.84,318520.0,58.4767,58.5264,58.4569,58.4867,318520.0
2019-09-04 10:05:00,58.83,58.84,58.66,58.7,145600.0,58.4767,58.4867,58.3078,58.3475,145600.0
2019-09-04 10:10:00,58.76,58.76,58.67,58.7,94680.0,58.4072,58.4072,58.3177,58.3475,94680.0
2019-09-04 10:15:00,58.68,58.71,58.63,58.66,157080.0,58.3276,58.3575,58.2779,58.3078,157080.0
2019-09-04 10:20:00,58.68,58.76,58.68,58.71,148000.0,58.3276,58.4072,58.3276,58.3575,148000.0
2019-09-04 10:25:00,58.68,58.76,58.65,58.7,154700.0,58.3276,58.4072,58.2978,58.3475,154700.0
2019-09-04 10:30:00,58.68,58.78,58.68,58.73,132800.0,58.3276,58.427,58.3276,58.3773,132800.0
2019-09-04 10:35:00,58.71,58.74,58.68,58.74,78000.0,58.3575,58.3873,58.3276,58.3873,78000.0
2019-09-04 10:40:00,58.72,58.77,58.65,58.67,154400.0,58.3674,58.4171,58.2978,58.3177,154400.0
2019-09-04 10:45:00,58.65,58.65,58.58,58.64,191760.0,58.2978,58.2978,58.2282,58.2879,191760.0
2019-09-04 10:50:00,58.69,58.75,58.68,58.69,54420.0,58.3376,58.3972,58.3276,58.3376,54420.0
2019-09-04 10:55:00,58.7,58.75,58.67,58.75,41360.0,58.3475,58.3972,58.3177,58.3972,41360.0
2019-09-04 11:00:00,58.75,58.79,58.75,58.75,73000.0,58.3972,58.437,58.3972,58.3972,73000.0
2019-09-04 11:05:00,58.74,58.83,58.74,58.82,171980.0,58.3873,58.4767,58.3873,58.4668,171980.0
2019-09-04 11:10:00,58.8,58.82,58.77,58.77,106780.0,58.4469,58.4668,58.4171,58.4171,106780.0
2019-09-04 11:15:00,58.76,58.77,58.75,58.75,42000.0,58.4072,58.4171,58.3972,58.3972,42000.0
2019-09-04 11:20:00,58.76,58.8,58.74,58.77,140500.0,58.4072,58.4469,58.3873,58.4171,140500.0
2019-09-04 11:25:00,58.78,58.83,58.78,58.8,56600.0,58.427,58.4767,58.427,58.4469,56600.0
2019-09-04 11:30:00,58.82,58.88,58.82,58.87,163980.0,58.4668,58.5264,58.4668,58.5165,163980.0
2019-09-04 11:35:00,58.87,58.89,58.83,58.83,110760.0,58.5165,58.5364,58.4767,58.4767,110760.0
2019-09-04 11:40:00,58.84,58.89,58.83,58.87,108020.0,58.4867,58.5364,58.4767,58.5165,108020.0
2019-09-04 11:45:00,58.87,58.89,58.85,58.86,49900.0,58.5165,58.5364,58.4966,58.5066,49900.0
2019-09-04 11:50:00,58.85,58.85,58.81,58.85,60000.0,58.4966,58.4966,58.4569,58.4966,60000.0
2019-09-04 11:55:00,58.87,58.88,58.81,58.86,152280.0,58.5165,58.5264,58.4569,58.5066,152280.0
2019-09-04 12:00:00,58.86,58.95,58.84,58.94,314740.0,58.5066,58.596,58.4867,58.5861,314740.0
2019-09-04 12:05:00,58.93,58.96,58.92,58.94,57700.0,58.5761,58.606,58.5662,58.5861,57700.0
2019-09-04 12:10:00,58.92,58.94,58.9,58.93,65720.0,58.5662,58.5861,58.5463,58.5761,65720.0
2019-09-04 12:15:00,58.93,58.93,58.88,58.9,40000.0,58.5761,58.5761,58.5264,58.5463,40000.0
2019-09-04 12:20:00,58.91,58.95,58.91,58.92,48280.0,58.5563,58.596,58.5563,58.5662,48280.0
2019-09-04 12:25:00,58.89,58.91,58.89,58.91,4000.0,58.5364,58.5563,58.5364,58.5563,4000.0
2019-09-04 12:30:00,58.91,58.94,58.91,58.92,53200.0,58.5563,58.5861,58.5563,58.5662,53200.0
2019-09-04 12:35:00,58.93,58.93,58.89,58.91,43680.0,58.5761,58.5761,58.5364,58.5563,43680.0
2019-09-04 12:40:00,58.92,58.93,58.9,58.91,57100.0,58.5662,58.5761,58.5463,58.5563,57100.0
2019-09-04 12:45:00,58.91,58.95,58.9,58.94,352160.0,58.5563,58.596,58.5463,58.5861,352160.0
2019-09-04 12:50:00,58.94,58.95,58.91,58.92,81060.0,58.5861,58.596,58.5563,58.5662,81060.0
2019-09-04 12:55:00,58.93,58.95,58.9,58.94,97100.0,58.5761,58.596,58.5463,58.5861,97100.0
2019-09-04 13:00:00,58.94,58.97,58.92,58.92,56000.0,58.5861,58.6159,58.5662,58.5662,56000.0
2019-09-04 13:05:00,58.93,58.95,58.89,58.93,87620.0,58.5761,58.596,58.5364,58.5761,87620.0
2019-09-04 13:10:00,58.94,58.94,58.91,58.93,64000.0,58.5861,58.5861,58.5563,58.5761,64000.0
2019-09-04 13:15:00,58.93,58.93,58.88,58.92,86000.0,58.5761,58.5761,58.5264,58.5662,86000.0
2019-09-04 13:20:00,58.92,58.93,58.9,58.93,82580.0,58.5662,58.5761,58.5463,58.5761,82580.0
2019-09-04 13:25:00,58.94,58.94,58.89,58.93,136500.0,58.5861,58.5861,58.5364,58.5761,136500.0
2019-09-04 13:30:00,58.93,58.93,58.91,58.91,44460.0,58.5761,58.5761,58.5563,58.5563,44460.0
2019-09-04 13:35:00,58.91,58.92,58.89,58.9,24000.0,58.5563,58.5662,58.5364,58.5463,24000.0
2019-09-04 13:40:00,58.9,58.9,58.76,58.79,103000.0,58.5463,58.5463,58.4072,58.437,103000.0
2019-09-04 13:45:00,58.77,58.83,58.77,58.79,36000.0,58.4171,58.4767,58.4171,58.437,36000.0
2019-09-04 13:50:00,58.84,58.84,58.79,58.82,73800.0,58.4867,58.4867,58.437,58.4668,73800.0
2019-09-04 13:55:00,58.83,58.84,58.81,58.81,21200.0,58.4767,58.4867,58.4569,58.4569,21200.0
2019-09-04 14:00:00,58.79,58.89,58.79,58.89,47540.0,58.437,58.5364,58.437,58.5364,47540.0
2019-09-04 14:05:00,58.91,58.92,58.9,58.9,14460.0,58.5563,58.5662,58.5463,58.5463,14460.0
2019-09-04 14:10:00,58.9,58.91,58.85,58.87,54000.0,58.5463,58.5563,58.4966,58.5165,54000.0
2019-09-04 14:15:00,58.88,58.9,58.87,58.9,37140.0,58.5264,58.5463,58.5165,58.5463,37140.0
2019-09-04 14:20:00,58.92,58.92,58.89,58.9,44020.0,58.5662,58.5662,58.5364,58.5463,44020.0
2019-09-04 14:25:00,58.91,58.93,58.91,58.91,32160.0,58.5563,58.5761,58.5563,58.5563,32160.0
2019-09-04 14:30:00,58.92,58.93,58.89,58.93,64120.0,58.5662,58.5761,58.5364,58.5761,64120.0
2019-09-04 14:35:00,58.94,58.94,58.92,58.92,77880.0,58.5861,58.5861,58.5662,58.5662,77880.0
2019-09-04 14:40:00,58.94,58.94,58.91,58.92,75920.0,58.5861,58.5861,58.5563,58.5662,75920.0
2019-09-04 14:45:00,58.93,58.97,58.92,58.95,61940.0,58.5761,58.6159,58.5662,58.596,61940.0
2019-09-04 14:50:00,58.95,58.98,58.93,58.96,74000.0,58.596,58.6258,58.5761,58.606,74000.0
2019-09-04 14:55:00,58.95,59.0,58.94,59.0,114800.0,58.596,58.6457,58.5861,58.6457,114800.0
2019-09-04 15:00:00,59.01,59.04,59.0,59.03,85760.0,58.6557,58.6855,58.6457,58.6755,85760.0
2019-09-04 15:05:00,59.03,59.04,58.98,58.99,133340.0,58.6755,58.6855,58.6258,58.6358,133340.0
2019-09-04 15:10:00,59.0,59.04,58.99,59.04,73340.0,58.6457,58.6855,58.6358,58.6855,73340.0
2019-09-04 15:15:00,59.02,59.04,59.0,59.04,89740.0,58.6656,58.6855,58.6457,58.6855,89740.0
2019-09-04 15:20:00,59.04,59.08,59.04,59.05,66700.0,58.6855,58.7252,58.6855,58.6954,66700.0
2019-09-04 15:25:00,59.04,59.11,59.04,59.11,81140.0,58.6855,58.7551,58.6855,58.7551,81140.0
2019-09-04 15:30:00,59.12,59.19,59.11,59.17,74600.0,58.765,58.8346,58.7551,58.8147,74600.0
2019-09-04 15:35:00,59.18,59.18,59.15,59.18,42000.0,58.8246,58.8246,58.7948,58.8246,42000.0
2019-09-04 15:40:00,59.19,59.21,59.17,59.19,70200.0,58.8346,58.8545,58.8147,58.8346,70200.0
2019-09-04 15:45:00,59.19,59.21,59.18,59.18,122540.0,58.8346,58.8545,58.8246,58.8246,122540.0
2019-09-04 15:50:00,59.19,59.24,59.17,59.18,110920.0,58.8346,58.8843,58.8147,58.8246,110920.0
2019-09-04 15:55:00,59.17,59.17,59.1,59.14,359540.0,58.8147,58.8147,58.7451,58.7849,359540.0
2019-09-05 09:30:00,59.71,59.94,59.63,59.92,928840.0,59.3515,59.5801,59.2719,59.5602,928840.0
2019-09-05 09:35:00,59.95,60.15,59.91,60.13,717260.0,59.59,59.7888,59.5503,59.7689,717260.0
2019-09-05 09:40:00,60.12,60.13,59.9,60.0,322180.0,59.759,59.7689,59.5403,59.6397,322180.0
2019-09-05 09:45:00,60.0,60.15,59.95,60.1,298140.0,59.6397,59.7888,59.59,59.7391,298140.0
2019-09-05 09:50:00,60.1,60.15,60.06,60.07,184380.0,59.7391,59.7888,59.6994,59.7093,184380.0
2019-09-05 09:55:00,60.07,60.09,60.02,60.05,179720.0,59.7093,59.7292,59.6596,59.6894,179720.0
2019-09-05 10:00:00,60.05,60.21,60.04,60.13,596920.0,59.6894,59.8485,59.6795,59.7689,596920.0
2019-09-05 10:05:00,60.13,60.24,60.12,60.23,253400.0,59.7689,59.8783,59.759,59.8683,253400.0
2019-09-05 10:10:00,60.23,60.31,60.21,60.28,310380.0,59.8683,59.9479,59.8485,59.918,310380.0
2019-09-05 10:15:00,60.29,60.42,60.29,60.42,221820.0,59.928,60.0572,59.928,60.0572,221820.0
2019-09-05 10:20:00,60.42,60.42,60.22,60.25,240080.0,60.0572,60.0572,59.8584,59.8882,240080.0
2019-09-05 10:25:00,60.26,60.32,60.21,60.31,176220.0,59.8982,59.9578,59.8485,59.9479,176220.0
2019-09-05 10:30:00,60.32,60.34,60.18,60.26,206460.0,59.9578,59.9777,59.8186,59.8982,206460.0
2019-09-05 10:35:00,60.28,60.3,60.2,60.23,215080.0,59.918,59.9379,59.8385,59.8683,215080.0
2019-09-05 10:40:00,60.24,60.31,60.2,60.31,307200.0,59.8783,59.9479,59.8385,59.9479,307200.0
2019-09-05 10:45:00,60.35,60.35,60.24,60.24,141680.0,59.9876,59.9876,59.8783,59.8783,141680.0
2019-09-05 10:50:00,60.25,60.25,60.19,60.21,86460.0,59.8882,59.8882,59.8286,59.8485,86460.0
2019-09-05 10:55:00,60.24,60.26,60.2,60.24,73840.0,59.8783,59.8982,59.8385,59.8783,73840.0
2019-09-05 11:00:00,60.27,60.32,60.24,60.32,104160.0,59.9081,59.9578,59.8783,59.9578,104160.0
2019-09-05 11:05:00,60.32,60.38,60.29,60.34,174860.0,59.9578,60.0174,59.928,59.9777,174860.0
2019-09-05 11:10:00,60.36,60.41,60.36,60.41,67400.0,59.9976,60.0473,59.9976,60.0473,67400.0
2019-09-05 11:15:00,60.42,60.43,60.35,60.4,126500.0,60.0572,60.0671,59.9876,60.0373,126500.0
2019-09-05 11:20:00,60.4,60.4,60.36,60.4,165960.0,60.0373,60.0373,59.9976,60.0373,165960.0
2019-09-05 11:25:00,60.38,60.47,60.38,60.47,310660.0,60.0174,60.1069,60.0174,60.1069,310660.0
2019-09-05 11:30:00,60.47,60.55,60.45,60.55,249340.0,60.1069,60.1864,60.087,60.1864,249340.0
2019-09-05 11:35:00,60.55,60.66,60.55,60.62,393520.0,60.1864,60.2958,60.1864,60.256,393520.0
2019-09-05 11:40:00,60.61,60.62,60.52,60.57,120040.0,60.2461,60.256,60.1566,60.2063,120040.0
2019-09-05 11:45:00,60.55,60.6,60.49,60.55,161440.0,60.1864,60.2361,60.1268,60.1864,161440.0
2019-09-05 11:50:00,60.56,60.58,60.54,60.58,87000.0,60.1964,60.2162,60.1765,60.2162,87000.0
2019-09-05 11:55:00,60.58,60.58,60.52,60.52,101120.0,60.2162,60.2162,60.1566,60.1566,101120.0
2019-09-05 12:00:00,60.53,60.6,60.53,60.53,77980.0,60.1665,60.2361,60.1665,60.1665,77980.0
2019-09-05 12:05:00,60.53,60.63,60.52,60.63,86000.0,60.1665,60.2659,60.1566,60.2659,86000.0
2019-09-05 12:10:00,60.63,60.7,60.63,60.66,100320.0,60.2659,60.3355,60.2659,60.2958,100320.0
2019-09-05 12:15:00,60.65,60.67,60.62,60.66,49560.0,60.2858,60.3057,60.256,60.2958,49560.0
2019-09-05 12:20:00,60.66,60.66,60.59,60.59,113160.0,60.2958,60.2958,60.2262,60.2262,113160.0
2019-09-05 12:25:00,60.59,60.6,60.53,60.53,77360.0,60.2262,60.2361,60.1665,60.1665,77360.0
2019-09-05 12:30:00,60.55,60.61,60.55,60.61,47000.0,60.1864,60.2461,60.1864,60.2461,47000.0
2019-09-05 12:35:00,60.62,60.62,60.58,60.58,61820.0,60.256,60.256,60.2162,60.2162,61820.0
2019-09-05 12:40:00,60.55,60.64,60.55,60.6,64000.0,60.1864,60.2759,60.1864,60.2361,64000.0
2019-09-05 12:45:00,60.6,60.64,60.6,60.6,32320.0,60.2361,60.2759,60.2361,60.2361,32320.0
2019-09-05 12:50:00,60.63,60.63,60.58,60.58,52440.0,60.2659,60.2659,60.2162,60.2162,52440.0
2019-09-05 12:55:00,60.58,60.59,60.56,60.58,65040.0,60.2162,60.2262,60.1964,60.2162,65040.0
2019-09-05 13:00:00,60.59,60.62,60.49,60.53,148400.0,60.2262,60.256,60.1268,60.1665,148400.0
2019-09-05 13:05:00,60.54,60.57,60.46,60.53,76980.0,60.1765,60.2063,60.097,60.1665,76980.0
2019-09-05 13:10:00,60.52,60.58,60.52,60.58,53120.0,60.1566,60.2162,60.1566,60.2162,53120.0
2019-09-05 13:15:00,60.56,60.56,60.5,60.5,58340.0,60.1964,60.1964,60.1367,60.1367,58340.0
2019-09-05 13:20:00,60.53,60.53,60.52,60.52,12400.0,60.1665,60.1665,60.1566,60.1566,12400.0
2019-09-05 13:25:00,60.53,60.64,60.53,60.62,107700.0,60.1665,60.2759,60.1665,60.256,107700.0
2019-09-05 13:30:00,60.62,60.63,60.57,60.58,53440.0,60.256,60.2659,60.2063,60.2162,53440.0
2019-09-05 13:35:00,60.56,60.57,60.52,60.53,38920.0,60.1964,60.2063,60.1566,60.1665,38920.0
2019-09-05 13:40:00,60.52,60.54,60.5,60.52,44000.0,60.1566,60.1765,60.1367,60.1566,44000.0
2019-09-05 13:45:00,60.54,60.56,60.53,60.53,35000.0,60.1765,60.1964,60.1665,60.1665,35000.0
2019-09-05 13:50:00,60.53,60.6,60.53,60.57,92440.0,60.1665,60.2361,60.1665,60.2063,92440.0
2019-09-05 13:55:00,60.56,60.61,60.53,60.58,160880.0,60.1964,60.2461,60.1665,60.2162,160880.0
2019-09-05 14:00:00,60.59,60.59,60.53,60.53,64000.0,60.2262,60.2262,60.1665,60.1665,64000.0
2019-09-05 14:05:00,60.51,60.52,60.46,60.5,61620.0,60.1467,60.1566,60.097,60.1367,61620.0
2019-09-05 14:10:00,60.51,60.59,60.51,60.58,58040.0,60.1467,60.2262,60.1467,60.2162,58040.0
2019-09-05 14:15:00,60.56,60.58,60.55,60.58,35000.0,60.1964,60.2162,60.1864,60.2162,35000.0
2019-09-05 14:20:00,60.57,60.58,60.51,60.52,85000.0,60.2063,60.2162,60.1467,60.1566,85000.0
2019-09-05 14:25:00,60.54,60.55,60.5,60.52,98600.0,60.1765,60.1864,60.1367,60.1566,98600.0
2019-09-05 14:30:00,60.5,60.52,60.47,60.51,35020.0,60.1367,60.1566,60.1069,60.1467,35020.0
2019-09-05 14:35:00,60.52,60.53,60.49,60.53,65920.0,60.1566,60.1665,60.1268,60.1665,65920.0
2019-09-05 14:40:00,60.52,60.55,60.52,60.55,24280.0,60.1566,60.1864,60.1566,60.1864,24280.0
2019-09-05 14:45:00,60.55,60.56,60.52,60.54,39860.0,60.1864,60.1964,60.1566,60.1765,39860.0
2019-09-05 14:50:00,60.55,60.56,60.53,60.56,71340.0,60.1864,60.1964,60.1665,60.1964,71340.0
2019-09-05 14:55:00,60.55,60.57,60.53,60.53,48140.0,60.1864,60.2063,60.1665,60.1665,48140.0
2019-09-05 15:00:00,60.54,60.63,60.54,60.57,99560.0,60.1765,60.2659,60.1765,60.2063,99560.0
2019-09-05 15:05:00,60.55,60.59,60.52,60.52,72780.0,60.1864,60.2262,60.1566,60.1566,72780.0
2019-09-05 15:10:00,60.54,60.59,60.54,60.59,54040.0,60.1765,60.2262,60.1765,60.2262,54040.0
2019-09-05 15:15:00,60.59,60.64,60.59,60.63,57520.0,60.2262,60.2759,60.2262,60.2659,57520.0
2019-09-05 15:20:00,60.64,60.65,60.63,60.63,71660.0,60.2759,60.2858,60.2659,60.2659,71660.0
2019-09-05 15:25:00,60.63,60.64,60.62,60.63,126200.0,60.2659,60.2759,60.256,60.2659,126200.0
2019-09-05 15:30:00,60.64,60.66,60.63,60.64,77520.0,60.2759,60.2958,60.2659,60.2759,77520.0
2019-09-05 15:35:00,60.64,60.66,60.62,60.62,136440.0,60.2759,60.2958,60.256,60.256,136440.0
2019-09-05 15:40:00,60.62,60.66,60.58,60.58,197240.0,60.256,60.2958,60.2162,60.2162,197240.0
2019-09-05 15:45:00,60.58,60.61,60.57,60.58,176200.0,60.2162,60.2461,60.2063,60.2162,176200.0
2019-09-05 15:50:00,60.58,60.65,60.55,60.63,417540.0,60.2162,60.2858,60.1864,60.2659,417540.0
2019-09-05 15:55:00,60.6,60.66,60.58,60.61,786860.0,60.2361,60.2958,60.2162,60.2461,786860.0
2019-09-06 09:30:00,60.46,60.5,60.25,60.29,736120.0,60.097,60.1367,59.8882,59.928,736120.0
2019-09-06 09:35:00,60.3,60.3,60.16,60.23,359620.0,59.9379,59.9379,59.7988,59.8683,359620.0
2019-09-06 09:40:00,60.24,60.35,60.24,60.31,154020.0,59.8783,59.9876,59.8783,59.9479,154020.0
2019-09-06 09:45:00,60.33,60.58,60.29,60.56,348760.0,59.9677,60.2162,59.928,60.1964,348760.0
2019-09-06 09:50:00,60.54,60.65,60.54,60.57,171880.0,60.1765,60.2858,60.1765,60.2063,171880.0
2019-09-06 09:55:00,60.55,60.57,60.43,60.47,143260.0,60.1864,60.2063,60.0671,60.1069,143260.0
2019-09-06 10:00:00,60.47,60.47,60.34,60.38,206360.0,60.1069,60.1069,59.9777,60.0174,206360.0
2019-09-06 10:05:00,60.4,60.45,60.33,60.44,83860.0,60.0373,60.087,59.9677,60.0771,83860.0
2019-09-06 10:10:00,60.37,60.38,60.32,60.33,83100.0,60.0075,60.0174,59.9578,59.9677,83100.0
2019-09-06 10:15:00,60.36,60.4,60.3,60.3,93000.0,59.9976,60.0373,59.9379,59.9379,93000.0
2019-09-06 10:20:00,60.32,60.36,60.25,60.36,110000.0,59.9578,59.9976,59.8882,59.9976,110000.0
2019-09-06 10:25:00,60.35,60.39,60.35,60.36,82680.0,59.9876,60.0274,59.9876,59.9976,82680.0
2019-09-06 10:30:00,60.35,60.37,60.3,60.33,70220.0,59.9876,60.0075,59.9379,59.9677,70220.0
2019-09-06 10:35:00,60.34,60.38,60.34,60.37,98140.0,59.9777,60.0174,59.9777,60.0075,98140.0
2019-09-06 10:40:00,60.38,60.48,60.38,60.48,72020.0,60.0174,60.1168,60.0174,60.1168,72020.0
2019-09-06 10:45:00,60.47,60.54,60.47,60.54,86800.0,60.1069,60.1765,60.1069,60.1765,86800.0
2019-09-06 10:50:00,60.55,60.58,60.54,60.55,89140.0,60.1864,60.2162,60.1765,60.1864,89140.0
2019-09-06 10:55:00,60.52,60.52,60.43,60.48,50000.0,60.1566,60.1566,60.0671,60.1168,50000.0
2019-09-06 11:00:00,60.49,60.49,60.39,60.44,110260.0,60.1268,60.1268,60.0274,60.0771,110260.0
2019-09-06 11:05:00,60.44,60.47,60.41,60.45,121560.0,60.0771,60.1069,60.0473,60.087,121560.0
2019-09-06 11:10:00,60.44,60.44,60.41,60.42,93340.0,60.0771,60.0771,60.0473,60.0572,93340.0
2019-09-06 11:15:00,60.41,60.41,60.33,60.35,156800.0,60.0473,60.0473,59.9677,59.9876,156800.0
2019-09-06 11:20:00,60.38,60.42,60.35,60.36,54000.0,60.0174,60.0572,59.9876,59.9976,54000.0
2019-09-06 11:25:00,60.37,60.4,60.36,60.39,62000.0,60.0075,60.0373,59.9976,60.0274,62000.0
2019-09-06 11:30:00,60.41,60.41,60.32,60.38,87260.0,60.0473,60.0473,59.9578,60.0174,87260.0
2019-09-06 11:35:00,60.39,60.43,60.38,60.38,38000.0,60.0274,60.0671,60.0174,60.0174,38000.0
2019-09-06 11:40:00,60.39,60.41,60.36,60.36,28000.0,60.0274,60.0473,59.9976,59.9976,28000.0
2019-09-06 11:45:00,60.38,60.42,60.37,60.37,66000.0,60.0174,60.0572,60.0075,60.0075,66000.0
2019-09-06 11:50:00,60.37,60.4,60.36,60.4,85980.0,60.0075,60.0373,59.9976,60.0373,85980.0
2019-09-06 11:55:00,60.4,60.42,60.37,60.38,122720.0,60.0373,60.0572,60.0075,60.0174,122720.0
2019-09-06 12:00:00,60.37,60.4,60.37,60.37,358000.0,60.0075,60.0373,60.0075,60.0075,358000.0
2019-09-06 12:05:00,60.38,60.39,60.36,60.39,49500.0,60.0174,60.0274,59.9976,60.0274,49500.0
2019-09-06 12:10:00,60.37,60.41,60.36,60.4,74460.0,60.0075,60.0473,59.9976,60.0373,74460.0
2019-09-06 12:15:00,60.4,60.42,60.38,60.38,104000.0,60.0373,60.0572,60.0174,60.0174,104000.0
2019-09-06 12:20:00,60.4,60.41,60.39,60.41,78000.0,60.0373,60.0473,60.0274,60.0473,78000.0
2019-09-06 12:25:00,60.41,60.43,60.39,60.43,40200.0,60.0473,60.0671,60.0274,60.0671,40200.0
2019-09-06 12:30:00,60.42,60.43,60.37,60.39,64000.0,60.0572,60.0671,60.0075,60.0274,64000.0
2019-09-06 12:35:00,60.4,60.41,60.37,60.39,59540.0,60.0373,60.0473,60.0075,60.0274,59540.0
2019-09-06 12:40:00,60.4,60.4,60.32,60.33,24000.0,60.0373,60.0373,59.9578,59.9677,24000.0
2019-09-06 12:45:00,60.3,60.31,60.23,60.23,217560.0,59.9379,59.9479,59.8683,59.8683,217560.0
2019-09-06 12:50:00,60.22,60.29,60.2,60.29,107140.0,59.8584,59.928,59.8385,59.928,107140.0
2019-09-06 12:55:00,60.28,60.34,60.25,60.29,88800.0,59.918,59.9777,59.8882,59.928,88800.0
2019-09-06 13:00:00,60.32,60.43,60.32,60.4,73000.0,59.9578,60.0671,59.9578,60.0373,73000.0
2019-09-06 13:05:00,60.4,60.41,60.36,60.36,32680.0,60.0373,60.0473,59.9976,59.9976,32680.0
2019-09-06 13:10:00,60.36,60.38,60.36,60.38,9100.0,59.9976,60.0174,59.9976,60.0174,9100.0
2019-09-06 13:15:00,60.4,60.44,60.37,60.37,94920.0,60.0373,60.0771,60.0075,60.0075,94920.0
2019-09-06 13:20:00,60.39,60.45,60.39,60.44,33560.0,60.0274,60.087,60.0274,60.0771,33560.0
2019-09-06 13:25:00,60.46,60.47,60.41,60.47,67860.0,60.097,60.1069,60.0473,60.1069,67860.0
2019-09-06 13:30:00,60.47,60.5,60.44,60.45,68280.0,60.1069,60.1367,60.0771,60.087,68280.0
2019-09-06 13:35:00,60.45,60.5,60.45,60.5,48000.0,60.087,60.1367,60.087,60.1367,48000.0
2019-09-06 13:40:00,60.49,60.49,60.46,60.47,30000.0,60.1268,60.1268,60.097,60.1069,30000.0
2019-09-06 13:45:00,60.47,60.48,60.44,60.46,45700.0,60.1069,60.1168,60.0771,60.097,45700.0
2019-09-06 13:50:00,60.48,60.5,60.45,60.47,35280.0,60.1168,60.1367,60.087,60.1069,35280.0
2019-09-06 13:55:00,60.46,60.49,60.45,60.45,62820.0,60.097,60.1268,60.087,60.087,62820.0
2019-09-06 14:00:00,60.47,60.47,60.43,60.46,26000.0,60.1069,60.1069,60.0671,60.097,26000.0
2019-09-06 14:05:00,60.45,60.45,60.43,60.44,42560.0,60.087,60.087,60.0671,60.0771,42560.0
2019-09-06 14:10:00,60.44,60.44,60.42,60.42,52160.0,60.0771,60.0771,60.0572,60.0572,52160.0
2019-09-06 14:15:00,60.43,60.44,60.41,60.42,54700.0,60.0671,60.0771,60.0473,60.0572,54700.0
2019-09-06 14:20:00,60.45,60.47,60.42,60.47,149020.0,60.087,60.1069,60.0572,60.1069,149020.0
2019-09-06 14:25:00,60.46,60.48,60.44,60.46,54380.0,60.097,60.1168,60.0771,60.097,54380.0
2019-09-06 14:30:00,60.49,60.51,60.46,60.51,28000.0,60.1268,60.1467,60.097,60.1467,28000.0
2019-09-06 14:35:00,60.5,60.5,60.42,60.42,30000.0,60.1367,60.1367,60.0572,60.0572,30000.0
2019-09-06 14:40:00,60.45,60.47,60.44,60.46,29120.0,60.087,60.1069,60.0771,60.097,29120.0
2019-09-06 14:45:00,60.45,60.49,60.45,60.49,30000.0,60.087,60.1268,60.087,60.1268,30000.0
2019-09-06 14:50:00,60.47,60.48,60.45,60.45,65460.0,60.1069,60.1168,60.087,60.087,65460.0
2019-09-06 14:55:00,60.45,60.48,60.45,60.48,83880.0,60.087,60.1168,60.087,60.1168,83880.0
2019-09-06 15:00:00,60.48,60.49,60.44,60.44,45600.0,60.1168,60.1268,60.0771,60.0771,45600.0
2019-09-06 15:05:00,60.47,60.51,60.47,60.49,169140.0,60.1069,60.1467,60.1069,60.1268,169140.0
2019-09-06 15:10:00,60.48,60.53,60.48,60.52,49600.0,60.1168,60.1665,60.1168,60.1566,49600.0
2019-09-06 15:15:00,60.51,60.53,60.49,60.51,63460.0,60.1467,60.1665,60.1268,60.1467,63460.0
2019-09-06 15:20:00,60.52,60.57,60.51,60.54,67060.0,60.1566,60.2063,60.1467,60.1765,67060.0
2019-09-06 15:25:00,60.55,60.58,60.53,60.54,90220.0,60.1864,60.2162,60.1665,60.1765,90220.0
2019-09-06 15:30:00,60.55,60.58,60.52,60.54,118500.0,60.1864,60.2162,60.1566,60.1765,118500.0
2019-09-06 15:35:00,60.53,60.53,60.49,60.5,119260.0,60.1665,60.1665,60.1268,60.1367,119260.0
2019-09-06 15:40:00,60.5,60.51,60.4,60.41,144420.0,60.1367,60.1467,60.0373,60.0473,144420.0
2019-09-06 15:45:00,60.43,60.43,60.32,60.34,399420.0,60.0671,60.0671,59.9578,59.9777,399420.0
2019-09-06 15:50:00,60.34,60.34,60.2,60.23,687240.0,59.9777,59.9777,59.8385,59.8683,687240.0
2019-09-06 15:55:00,60.2,60.31,60.19,60.29,600860.0,59.8385,59.9479,59.8286,59.928,600860.0
2019-09-09 09:30:00,60.34,60.37,60.1,60.23,518520.0,59.9777,60.0075,59.7391,59.8683,518520.0
2019-09-09 09:35:00,60.21,60.45,60.21,60.43,187580.0,59.8485,60.087,59.8485,60.0671,187580.0
2019-09-09 09:40:00,60.46,60.64,60.46,60.61,240040.0,60.097,60.2759,60.097,60.2461,240040.0
2019-09-09 09:45:00,60.61,60.73,60.61,60.62,367100.0,60.2461,60.3653,60.2461,60.256,367100.0
2019-09-09 09:50:00,60.59,60.67,60.55,60.6,376000.0,60.2262,60.3057,60.1864,60.2361,376000.0
2019-09-09 09:55:00,60.65,60.69,60.57,60.59,129040.0,60.2858,60.3256,60.2063,60.2262,129040.0
2019-09-09 10:00:00,60.59,60.73,60.59,60.7,214600.0,60.2262,60.3653,60.2262,60.3355,214600.0
2019-09-09 10:05:00,60.72,60.84,60.72,60.84,164360.0,60.3554,60.4747,60.3554,60.4747,164360.0
2019-09-09 10:10:00,60.83,60.95,60.78,60.85,162400.0,60.4647,60.584,60.415,60.4846,162400.0
2019-09-09 10:15:00,60.85,60.92,60.7,60.75,349060.0,60.4846,60.5542,60.3355,60.3852,349060.0
2019-09-09 10:20:00,60.77,60.83,60.64,60.8,165280.0,60.4051,60.4647,60.2759,60.4349,165280.0
2019-09-09 10:25:00,60.83,60.9,60.71,60.83,478260.0,60.4647,60.5343,60.3455,60.4647,478260.0
2019-09-09 10:30:00,60.85,60.9,60.78,60.89,115860.0,60.4846,60.5343,60.415,60.5244,115860.0
2019-09-09 10:35:00,60.9,60.94,60.83,60.85,273080.0,60.5343,60.5741,60.4647,60.4846,273080.0
2019-09-09 10:40:00,60.85,60.9,60.8,60.89,79760.0,60.4846,60.5343,60.4349,60.5244,79760.0
2019-09-09 10:45:00,60.89,60.94,60.85,60.89,92460.0,60.5244,60.5741,60.4846,60.5244,92460.0
2019-09-09 10:50:00,60.92,61.0,60.89,61.0,101080.0,60.5542,60.6337,60.5244,60.6337,101080.0
2019-09-09 10:55:00,60.99,61.02,60.96,61.02,223620.0,60.6238,60.6536,60.594,60.6536,223620.0
2019-09-09 11:00:00,61.03,61.03,60.85,60.88,188540.0,60.6635,60.6635,60.4846,60.5144,188540.0
2019-09-09 11:05:00,60.89,60.93,60.8,60.81,228260.0,60.5244,60.5641,60.4349,60.4449,228260.0
2019-09-09 11:10:00,60.81,60.86,60.76,60.78,259860.0,60.4449,60.4946,60.3952,60.415,259860.0
2019-09-09 11:15:00,60.8,60.8,60.74,60.79,50400.0,60.4349,60.4349,60.3753,60.425,50400.0
2019-09-09 11:20:00,60.78,60.81,60.76,60.79,72000.0,60.415,60.4449,60.3952,60.425,72000.0
2019-09-09 11:25:00,60.78,60.78,60.71,60.75,132780.0,60.415,60.415,60.3455,60.3852,132780.0
2019-09-09 11:30:00,60.74,60.79,60.74,60.75,209660.0,60.3753,60.425,60.3753,60.3852,209660.0
2019-09-09 11:35:00,60.77,60.81,60.74,60.74,72800.0,60.4051,60.4449,60.3753,60.3753,72800.0
2019-09-09 11:40:00,60.75,60.76,60.66,60.68,118700.0,60.3852,60.3952,60.2958,60.3156,118700.0
2019-09-09 11:45:00,60.65,60.68,60.63,60.65,87360.0,60.2858,60.3156,60.2659,60.2858,87360.0
2019-09-09 11:50:00,60.64,60.64,60.58,60.63,156040.0,60.2759,60.2759,60.2162,60.2659,156040.0
2019-09-09 11:55:00,60.63,60.66,60.61,60.63,93740.0,60.2659,60.2958,60.2461,60.2659,93740.0
2019-09-09 12:00:00,60.65,60.65,60.56,60.59,86460.0,60.2858,60.2858,60.1964,60.2262,86460.0
2019-09-09 12:05:00,60.6,60.6,60.53,60.55,172740.0,60.2361,60.2361,60.1665,60.1864,172740.0
2019-09-09 12:10:00,60.55,60.55,60.47,60.47,207660.0,60.1864,60.1864,60.1069,60.1069,207660.0
2019-09-09 12:15:00,60.47,60.48,60.39,60.43,86000.0,60.1069,60.1168,60.0274,60.0671,86000.0
2019-09-09 12:20:00,60.45,60.47,60.4,60.45,146600.0,60.087,60.1069,60.0373,60.087,146600.0
2019-09-09 12:25:00,60.46,60.46,60.29,60.37,203380.0,60.097,60.097,59.928,60.0075,203380.0
2019-09-09 12:30:00,60.37,60.38,60.3,60.3,106000.0,60.0075,60.0174,59.9379,59.9379,106000.0
2019-09-09 12:35:00,60.3,60.3,60.14,60.2,378780.0,59.9379,59.9379,59.7789,59.8385,378780.0
2019-09-09 12:40:00,60.21,60.22,60.06,60.13,481120.0,59.8485,59.8584,59.6994,59.7689,481120.0
2019-09-09 12:45:00,60.13,60.19,60.12,60.16,113860.0,59.7689,59.8286,59.759,59.7988,113860.0
2019-09-09 12:50:00,60.16,60.26,60.14,60.25,122120.0,59.7988,59.8982,59.7789,59.8882,122120.0
2019-09-09 12:55:00,60.26,60.32,60.25,60.28,262800.0,59.8982,59.9578,59.8882,59.918,262800.0
2019-09-09 13:00:00,60.29,60.32,60.25,60.28,250840.0,59.928,59.9578,59.8882,59.918,250840.0
2019-09-09 13:05:00,60.29,60.29,60.23,60.26,68100.0,59.928,59.928,59.8683,59.8982,68100.0
2019-09-09 13:10:00,60.28,60.29,60.09,60.11,208440.0,59.918,59.928,59.7292,59.7491,208440.0
2019-09-09 13:15:00,60.12,60.17,60.12,60.14,61840.0,59.759,59.8087,59.759,59.7789,61840.0
2019-09-09 13:20:00,60.14,60.18,60.08,60.08,177060.0,59.7789,59.8186,59.7192,59.7192,177060.0
2019-09-09 13:25:00,60.1,60.1,60.04,60.04,134000.0,59.7391,59.7391,59.6795,59.6795,134000.0
2019-09-09 13:30:00,60.05,60.06,59.97,60.05,246360.0,59.6894,59.6994,59.6099,59.6894,246360.0
2019-09-09 13:35:00,60.04,60.05,59.98,60.03,120400.0,59.6795,59.6894,59.6198,59.6695,120400.0
2019-09-09 13:40:00,60.06,60.08,60.02,60.04,63280.0,59.6994,59.7192,59.6596,59.6795,63280.0
2019-09-09 13:45:00,60.06,60.12,60.04,60.11,50000.0,59.6994,59.759,59.6795,59.7491,50000.0
2019-09-09 13:50:00,60.11,60.11,60.08,60.1,57420.0,59.7491,59.7491,59.7192,59.7391,57420.0
2019-09-09 13:55:00,60.11,60.15,60.11,60.13,150900.0,59.7491,59.7888,59.7491,59.7689,150900.0
2019-09-09 14:00:00,60.12,60.18,60.1,60.14,164320.0,59.759,59.8186,59.7391,59.7789,164320.0
2019-09-09 14:05:00,60.13,60.13,59.91,59.91,223460.0,59.7689,59.7689,59.5503,59.5503,223460.0
2019-09-09 14:10:00,59.93,59.93,59.76,59.82,275100.0,59.5701,59.5701,59.4012,59.4608,275100.0
2019-09-09 14:15:00,59.86,59.9,59.8,59.81,222400.0,59.5006,59.5403,59.4409,59.4509,222400.0
2019-09-09 14:20:00,59.81,59.81,59.66,59.69,295060.0,59.4509,59.4509,59.3018,59.3316,295060.0
2019-09-09 14:25:00,59.69,59.74,59.67,59.72,108300.0,59.3316,59.3813,59.3117,59.3614,108300.0
2019-09-09 14:30:00,59.7,59.8,59.68,59.79,148920.0,59.3415,59.4409,59.3216,59.431,148920.0
2019-09-09 14:35:00,59.8,59.83,59.72,59.79,53300.0,59.4409,59.4707,59.3614,59.431,53300.0
2019-09-09 14:40:00,59.77,59.84,59.77,59.83,99480.0,59.4111,59.4807,59.4111,59.4707,99480.0
2019-09-09 14:45:00,59.82,59.84,59.81,59.82,80000.0,59.4608,59.4807,59.4509,59.4608,80000.0
2019-09-09 14:50:00,59.83,59.83,59.74,59.75,237480.0,59.4707,59.4707,59.3813,59.3912,237480.0
2019-09-09 14:55:00,59.76,59.81,59.73,59.81,126140.0,59.4012,59.4509,59.3713,59.4509,126140.0
2019-09-09 15:00:00,59.81,59.97,59.76,59.95,282020.0,59.4509,59.6099,59.4012,59.59,282020.0
2019-09-09 15:05:00,59.93,59.93,59.86,59.87,185300.0,59.5701,59.5701,59.5006,59.5105,185300.0
2019-09-09 15:10:00,59.86,59.96,59.85,59.96,298000.0,59.5006,59.6,59.4906,59.6,298000.0
2019-09-09 15:15:00,59.98,60.04,59.96,60.03,187000.0,59.6198,59.6795,59.6,59.6695,187000.0
2019-09-09 15:20:00,60.03,60.03,59.98,59.98,116640.0,59.6695,59.6695,59.6198,59.6198,116640.0
2019-09-09 15:25:00,59.99,60.04,59.96,60.02,63440.0,59.6298,59.6795,59.6,59.6596,63440.0
2019-09-09 15:30:00,60.01,60.03,59.98,60.03,123180.0,59.6497,59.6695,59.6198,59.6695,123180.0
2019-09-09 15:35:00,60.02,60.12,59.97,60.12,270460.0,59.6596,59.759,59.6099,59.759,270460.0
2019-09-09 15:40:00,60.13,60.14,60.06,60.12,195320.0,59.7689,59.7789,59.6994,59.759,195320.0
2019-09-09 15:45:00,60.1,60.15,60.07,60.09,262900.0,59.7391,59.7888,59.7093,59.7292,262900.0
2019-09-09 15:50:00,60.1,60.2,60.08,60.19,845480.0,59.7391,59.8385,59.7192,59.8286,845480.0
2019-09-09 15:55:00,60.18,60.3,60.13,60.27,1670340.0,59.8186,59.9379,59.7689,59.9081,1670340.0
2019-09-10 09:30:00,59.85,59.95,59.8,59.95,545420.0,59.4906,59.59,59.4409,59.59,545420.0
2019-09-10 09:35:00,59.92,60.11,59.85,60.1,221140.0,59.5602,59.7491,59.4906,59.7391,221140.0
2019-09-10 09:40:00,60.12,60.16,59.96,60.14,320960.0,59.759,59.7988,59.6,59.7789,320960.0
2019-09-10 09:45:00,60.11,60.25,60.04,60.25,198560.0,59.7491,59.8882,59.6795,59.8882,198560.0
2019-09-10 09:50:00,60.24,60.26,60.1,60.1,106120.0,59.8783,59.8982,59.7391,59.7391,106120.0
2019-09-10 09:55:00,60.11,60.16,60.06,60.1,290060.0,59.7491,59.7988,59.6994,59.7391,290060.0
2019-09-10 10:00:00,60.08,60.21,60.06,60.08,128760.0,59.7192,59.8485,59.6994,59.7192,128760.0
2019-09-10 10:05:00,60.1,60.1,59.95,60.01,155980.0,59.7391,59.7391,59.59,59.6497,155980.0
2019-09-10 10:10:00,59.98,60.03,59.96,59.99,365840.0,59.6198,59.6695,59.6,59.6298,365840.0
2019-09-10 10:15:00,59.99,60.04,59.96,60.0,408880.0,59.6298,59.6795,59.6,59.6397,408880.0
2019-09-10 10:20:00,60.01,60.05,59.96,60.01,226280.0,59.6497,59.6894,59.6,59.6497,226280.0
2019-09-10 10:25:00,60.04,60.1,60.02,60.04,123780.0,59.6795,59.7391,59.6596,59.6795,123780.0
2019-09-10 10:30:00,60.07,60.08,60.01,60.03,167780.0,59.7093,59.7192,59.6497,59.6695,167780.0
2019-09-10 10:35:00,60.02,60.17,59.99,60.1,141220.0,59.6596,59.8087,59.6298,59.7391,141220.0
2019-09-10 10:40:00,60.08,60.18,60.06,60.1,140100.0,59.7192,59.8186,59.6994,59.7391,140100.0
2019-09-10 10:45:00,60.12,60.18,60.09,60.18,70000.0,59.759,59.8186,59.7292,59.8186,70000.0
2019-09-10 10:50:00,60.16,60.17,60.0,60.06,110380.0,59.7988,59.8087,59.6397,59.6994,110380.0
2019-09-10 10:55:00,60.02,60.06,59.98,59.98,64000.0,59.6596,59.6994,59.6198,59.6198,64000.0
2019-09-10 11:00:00,60.0,60.15,59.93,60.1,131340.0,59.6397,59.7888,59.5701,59.7391,131340.0
2019-09-10 11:05:00,60.1,60.2,60.1,60.2,91280.0,59.7391,59.8385,59.7391,59.8385,91280.0
2019-09-10 11:10:00,60.21,60.26,60.16,60.16,101340.0,59.8485,59.8982,59.7988,59.7988,101340.0
2019-09-10 11:15:00,60.15,60.18,60.07,60.09,70700.0,59.7888,59.8186,59.7093,59.7292,70700.0
2019-09-10 11:20:00,60.1,60.1,60.02,60.05,103680.0,59.7391,59.7391,59.6596,59.6894,103680.0
2019-09-10 11:25:00,60.06,60.09,60.0,60.07,204960.0,59.6994,59.7292,59.6397,59.7093,204960.0
2019-09-10 11:30:00,60.04,60.07,59.9,59.92,185100.0,59.6795,59.7093,59.5403,59.5602,185100.0
2019-09-10 11:35:00,59.92,59.95,59.89,59.93,63000.0,59.5602,59.59,59.5304,59.5701,63000.0
2019-09-10 11:40:00,59.93,59.95,59.89,59.93,64000.0,59.5701,59.59,59.5304,59.5701,64000.0
2019-09-10 11:45:00,59.92,60.12,59.9,60.02,368140.0,59.5602,59.759,59.5403,59.6596,368140.0
2019-09-10 11:50:00,60.06,60.16,60.05,60.14,138620.0,59.6994,59.7988,59.6894,59.7789,138620.0
2019-09-10 11:55:00,60.12,60.12,60.04,60.05,63780.0,59.759,59.759,59.6795,59.6894,63780.0
2019-09-10 12:00:00,60.06,60.12,60.02,60.04,65400.0,59.6994,59.759,59.6596,59.6795,65400.0
2019-09-10 12:05:00,60.04,60.11,60.01,60.08,65760.0,59.6795,59.7491,59.6497,59.7192,65760.0
2019-09-10 12:10:00,60.09,60.17,60.06,60.15,97980.0,59.7292,59.8087,59.6994,59.7888,97980.0
2019-09-10 12:15:00,60.16,60.25,60.15,60.24,162080.0,59.7988,59.8882,59.7888,59.8783,162080.0
2019-09-10 12:20:00,60.26,60.41,60.22,60.36,184120.0,59.8982,60.0473,59.8584,59.9976,184120.0
2019-09-10 12:25:00,60.39,60.39,60.31,60.32,92500.0,60.0274,60.0274,59.9479,59.9578,92500.0
2019-09-10 12:30:00,60.34,60.34,60.31,60.31,160460.0,59.9777,59.9777,59.9479,59.9479,160460.0
2019-09-10 12:35:00,60.31,60.35,60.31,60.35,123760.0,59.9479,59.9876,59.9479,59.9876,123760.0
2019-09-10 12:40:00,60.33,60.39,60.32,60.39,36000.0,59.9677,60.0274,59.9578,60.0274,36000.0
2019-09-10 12:45:00,60.41,60.48,60.41,60.48,106000.0,60.0473,60.1168,60.0473,60.1168,106000.0
2019-09-10 12:50:00,60.49,60.5,60.44,60.49,145600.0,60.1268,60.1367,60.0771,60.1268,145600.0
2019-09-10 12:55:00,60.47,60.5,60.33,60.35,53500.0,60.1069,60.1367,59.9677,59.9876,53500.0
2019-09-10 13:00:00,60.35,60.37,60.27,60.27,82020.0,59.9876,60.0075,59.9081,59.9081,82020.0
2019-09-10 13:05:00,60.28,60.3,60.24,60.24,96500.0,59.918,59.9379,59.8783,59.8783,96500.0
2019-09-10 13:10:00,60.24,60.26,60.22,60.25,251420.0,59.8783,59.8982,59.8584,59.8882,251420.0
2019-09-10 13:15:00,60.25,60.26,60.11,60.11,155500.0,59.8882,59.8982,59.7491,59.7491,155500.0
2019-09-10 13:20:00,60.13,60.25,60.1,60.25,210880.0,59.7689,59.8882,59.7391,59.8882,210880.0
2019-09-10 13:25:00,60.25,60.28,60.22,60.25,111000.0,59.8882,59.918,59.8584,59.8882,111000.0
2019-09-10 13:30:00,60.27,60.38,60.26,60.34,205920.0,59.9081,60.0174,59.8982,59.9777,205920.0
2019-09-10 13:35:00,60.35,60.38,60.3,60.34,150820.0,59.9876,60.0174,59.9379,59.9777,150820.0
2019-09-10 13:40:00,60.34,60.4,60.32,60.37,148520.0,59.9777,60.0373,59.9578,60.0075,148520.0
2019-09-10 13:45:00,60.34,60.44,60.32,60.44,116060.0,59.9777,60.0771,59.9578,60.0771,116060.0
2019-09-10 13:50:00,60.42,60.47,60.41,60.42,203500.0,60.0572,60.1069,60.0473,60.0572,203500.0
2019-09-10 13:55:00,60.44,60.44,60.28,60.29,110860.0,60.0771,60.0771,59.918,59.928,110860.0
2019-09-10 14:00:00,60.27,60.31,60.19,60.19,90840.0,59.9081,59.9479,59.8286,59.8286,90840.0
2019-09-10 14:05:00,60.2,60.23,60.16,60.2,135140.0,59.8385,59.8683,59.7988,59.8385,135140.0
2019-09-10 14:10:00,60.2,60.2,60.14,60.16,73160.0,59.8385,59.8385,59.7789,59.7988,73160.0
2019-09-10 14:15:00,60.15,60.19,60.13,60.18,216400.0,59.7888,59.8286,59.7689,59.8186,216400.0
2019-09-10 14:20:00,60.16,60.18,60.14,60.14,44200.0,59.7988,59.8186,59.7789,59.7789,44200.0
2019-09-10 14:25:00,60.13,60.16,60.04,60.07,93580.0,59.7689,59.7988,59.6795,59.7093,93580.0
2019-09-10 14:30:00,60.09,60.14,60.09,60.12,67200.0,59.7292,59.7789,59.7292,59.759,67200.0
2019-09-10 14:35:00,60.12,60.13,60.0,60.02,136360.0,59.759,59.7689,59.6397,59.6596,136360.0
2019-09-10 14:40:00,60.03,60.04,60.0,60.02,106000.0,59.6695,59.6795,59.6397,59.6596,106000.0
2019-09-10 14:45:00,60.02,60.03,59.96,59.96,135220.0,59.6596,59.6695,59.6,59.6,135220.0
2019-09-10 14:50:00,59.95,60.04,59.95,60.04,106260.0,59.59,59.6795,59.59,59.6795,106260.0
2019-09-10 14:55:00,60.05,60.08,60.05,60.08,201080.0,59.6894,59.7192,59.6894,59.7192,201080.0
2019-09-10 15:00:00,60.09,60.13,60.06,60.13,159660.0,59.7292,59.7689,59.6994,59.7689,159660.0
2019-09-10 15:05:00,60.13,60.13,60.03,60.04,190000.0,59.7689,59.7689,59.6695,59.6795,190000.0
2019-09-10 15:10:00,60.04,60.06,60.03,60.03,122000.0,59.6795,59.6994,59.6695,59.6695,122000.0
2019-09-10 15:15:00,60.02,60.09,60.02,60.07,141240.0,59.6596,59.7292,59.6596,59.7093,141240.0
2019-09-10 15:20:00,60.09,60.09,59.98,60.02,123580.0,59.7292,59.7292,59.6198,59.6596,123580.0
2019-09-10 15:25:00,60.0,60.03,59.99,60.01,92400.0,59.6397,59.6695,59.6298,59.6497,92400.0
2019-09-10 15:30:00,60.01,60.07,59.99,60.04,98360.0,59.6497,59.7093,59.6298,59.6795,98360.0
2019-09-10 15:35:00,60.04,60.09,60.03,60.07,162840.0,59.6795,59.7292,59.6695,59.7093,162840.0
2019-09-10 15:40:00,60.08,60.14,60.04,60.08,231600.0,59.7192,59.7789,59.6795,59.7192,231600.0
2019-09-10 15:45:00,60.09,60.14,60.08,60.11,401500.0,59.7292,59.7789,59.7192,59.7491,401500.0
2019-09-10 15:50:00,60.12,60.14,59.96,59.99,538700.0,59.759,59.7789,59.6,59.6298,538700.0
2019-09-10 15:55:00,59.99,60.43,59.99,60.38,1960460.0,59.6298,60.0671,59.6298,60.0174,1960460.0
2019-09-11 09:30:00,60.2,60.56,60.11,60.52,471180.0,59.8385,60.1964,59.7491,60.1566,471180.0
2019-09-11 09:35:00,60.39,60.55,60.35,60.54,157580.0,60.0274,60.1864,59.9876,60.1765,157580.0
2019-09-11 09:40:00,60.52,60.67,60.48,60.61,175920.0,60.1566,60.3057,60.1168,60.2461,175920.0
2019-09-11 09:45:00,60.59,60.85,60.54,60.78,684700.0,60.2262,60.4846,60.1765,60.415,684700.0
2019-09-11 09:50:00,60.74,60.74,60.6,60.66,68840.0,60.3753,60.3753,60.2361,60.2958,68840.0
2019-09-11 09:55:00,60.63,60.66,60.4,60.58,271240.0,60.2659,60.2958,60.0373,60.2162,271240.0
2019-09-11 10:00:00,60.55,60.69,60.5,60.56,596940.0,60.1864,60.3256,60.1367,60.1964,596940.0
2019-09-11 10:05:00,60.56,60.66,60.56,60.62,104600.0,60.1964,60.2958,60.1964,60.256,104600.0
2019-09-11 10:10:00,60.6,60.82,60.57,60.78,101880.0,60.2361,60.4548,60.2063,60.415,101880.0
2019-09-11 10:15:00,60.73,60.8,60.73,60.78,102760.0,60.3653,60.4349,60.3653,60.415,102760.0
2019-09-11 10:20:00,60.79,60.8,60.65,60.73,78020.0,60.425,60.4349,60.2858,60.3653,78020.0
2019-09-11 10:25:00,60.73,60.79,60.7,60.79,85940.0,60.3653,60.425,60.3355,60.425,85940.0
2019-09-11 10:30:00,60.76,60.81,60.75,60.77,49580.0,60.3952,60.4449,60.3852,60.4051,49580.0
2019-09-11 10:35:00,60.78,60.88,60.78,60.85,100260.0,60.415,60.5144,60.415,60.4846,100260.0
2019-09-11 10:40:00,60.84,60.91,60.82,60.9,154400.0,60.4747,60.5443,60.4548,60.5343,154400.0
2019-09-11 10:45:00,60.88,60.89,60.83,60.85,85420.0,60.5144,60.5244,60.4647,60.4846,85420.0
2019-09-11 10:50:00,60.87,60.95,60.87,60.92,105960.0,60.5045,60.584,60.5045,60.5542,105960.0
2019-09-11 10:55:00,60.95,60.99,60.92,60.97,99160.0,60.584,60.6238,60.5542,60.6039,99160.0
2019-09-11 11:00:00,61.0,61.0,60.93,60.95,82400.0,60.6337,60.6337,60.5641,60.584,82400.0
2019-09-11 11:05:00,60.94,60.96,60.9,60.96,55620.0,60.5741,60.594,60.5343,60.594,55620.0
2019-09-11 11:10:00,60.94,60.97,60.91,60.91,54000.0,60.5741,60.6039,60.5443,60.5443,54000.0
2019-09-11 11:15:00,60.95,60.95,60.87,60.87,54980.0,60.584,60.584,60.5045,60.5045,54980.0
2019-09-11 11:20:00,60.88,60.94,60.86,60.94,56000.0,60.5144,60.5741,60.4946,60.5741,56000.0
2019-09-11 11:25:00,60.93,60.98,60.91,60.93,127240.0,60.5641,60.6138,60.5443,60.5641,127240.0
2019-09-11 11:30:00,60.95,61.03,60.94,61.02,144080.0,60.584,60.6635,60.5741,60.6536,144080.0
2019-09-11 11:35:00,61.0,61.03,60.99,61.02,43100.0,60.6337,60.6635,60.6238,60.6536,43100.0
2019-09-11 11:40:00,60.99,61.02,60.97,61.0,62400.0,60.6238,60.6536,60.6039,60.6337,62400.0
2019-09-11 11:45:00,61.02,61.03,60.97,60.98,81300.0,60.6536,60.6635,60.6039,60.6138,81300.0
2019-09-11 11:50:00,61.0,61.04,61.0,61.01,203360.0,60.6337,60.6735,60.6337,60.6437,203360.0
2019-09-11 11:55:00,61.01,61.04,61.0,61.02,147480.0,60.6437,60.6735,60.6337,60.6536,147480.0
2019-09-11 12:00:00,61.03,61.08,61.01,61.07,162540.0,60.6635,60.7132,60.6437,60.7033,162540.0
2019-09-11 12:05:00,61.08,61.12,61.07,61.08,169140.0,60.7132,60.753,60.7033,60.7132,169140.0
2019-09-11 12:10:00,61.1,61.12,61.07,61.07,129560.0,60.7331,60.753,60.7033,60.7033,129560.0
2019-09-11 12:15:00,61.09,61.09,61.05,61.08,182000.0,60.7232,60.7232,60.6834,60.7132,182000.0
2019-09-11 12:20:00,61.08,61.09,61.05,61.07,166700.0,60.7132,60.7232,60.6834,60.7033,166700.0
2019-09-11 12:25:00,61.07,61.07,61.0,61.02,118420.0,60.7033,60.7033,60.6337,60.6536,118420.0
2019-09-11 12:30:00,61.01,61.08,60.99,61.07,124260.0,60.6437,60.7132,60.6238,60.7033,124260.0
2019-09-11 12:35:00,61.05,61.07,61.05,61.06,41680.0,60.6834,60.7033,60.6834,60.6934,41680.0
2019-09-11 12:40:00,61.06,61.08,61.04,61.06,110100.0,60.6934,60.7132,60.6735,60.6934,110100.0
2019-09-11 12:45:00,61.06,61.11,61.05,61.09,177820.0,60.6934,60.7431,60.6834,60.7232,177820.0
2019-09-11 12:50:00,61.09,61.09,61.03,61.03,68700.0,60.7232,60.7232,60.6635,60.6635,68700.0
2019-09-11 12:55:00,61.03,61.07,61.02,61.02,136040.0,60.6635,60.7033,60.6536,60.6536,136040.0
2019-09-11 13:00:00,61.02,61.03,60.98,60.99,127420.0,60.6536,60.6635,60.6138,60.6238,127420.0
2019-09-11 13:05:00,61.0,61.03,60.98,61.02,70960.0,60.6337,60.6635,60.6138,60.6536,70960.0
2019-09-11 13:10:00,61.02,61.08,61.01,61.05,169120.0,60.6536,60.7132,60.6437,60.6834,169120.0
2019-09-11 13:15:00,61.03,61.09,61.03,61.09,178360.0,60.6635,60.7232,60.6635,60.7232,178360.0
2019-09-11 13:20:00,61.08,61.09,61.04,61.07,75160.0,60.7132,60.7232,60.6735,60.7033,75160.0
2019-09-11 13:25:00,61.07,61.08,61.01,61.01,35000.0,60.7033,60.7132,60.6437,60.6437,35000.0
2019-09-11 13:30:00,61.02,61.07,61.02,61.03,73060.0,60.6536,60.7033,60.6536,60.6635,73060.0
2019-09-11 13:35:00,61.02,61.03,61.02,61.02,46000.0,60.6536,60.6635,60.6536,60.6536,46000.0
2019-09-11 13:40:00,61.01,61.03,60.98,61.0,78000.0,60.6437,60.6635,60.6138,60.6337,78000.0
2019-09-11 13:45:00,61.0,61.02,60.98,61.02,42000.0,60.6337,60.6536,60.6138,60.6536,42000.0
2019-09-11 13:50:00,61.0,61.02,60.96,60.97,115500.0,60.6337,60.6536,60.594,60.6039,115500.0
2019-09-11 13:55:00,60.97,60.97,60.89,60.89,84160.0,60.6039,60.6039,60.5244,60.5244,84160.0
2019-09-11 14:00:00,60.88,60.89,60.82,60.83,113000.0,60.5144,60.5244,60.4548,60.4647,113000.0
2019-09-11 14:05:00,60.83,60.86,60.81,60.85,80560.0,60.4647,60.4946,60.4449,60.4846,80560.0
2019-09-11 14:10:00,60.84,60.86,60.83,60.85,55480.0,60.4747,60.4946,60.4647,60.4846,55480.0
2019-09-11 14:15:00,60.83,60.85,60.81,60.81,71360.0,60.4647,60.4846,60.4449,60.4449,71360.0
2019-09-11 14:20:00,60.83,60.84,60.8,60.81,70000.0,60.4647,60.4747,60.4349,60.4449,70000.0
2019-09-11 14:25:00,60.83,60.84,60.8,60.81,79960.0,60.4647,60.4747,60.4349,60.4449,79960.0
2019-09-11 14:30:00,60.8,60.81,60.76,60.76,97300.0,60.4349,60.4449,60.3952,60.3952,97300.0
2019-09-11 14:35:00,60.76,60.79,60.74,60.77,116420.0,60.3952,60.425,60.3753,60.4051,116420.0
2019-09-11 14:40:00,60.78,60.84,60.78,60.83,42000.0,60.415,60.4747,60.415,60.4647,42000.0
2019-09-11 14:45:00,60.82,60.83,60.75,60.75,208620.0,60.4548,60.4647,60.3852,60.3852,208620.0
2019-09-11 14:50:00,60.74,60.77,60.69,60.75,124000.0,60.3753,60.4051,60.3256,60.3852,124000.0
2019-09-11 14:55:00,60.76,60.77,60.74,60.77,70600.0,60.3952,60.4051,60.3753,60.4051,70600.0
2019-09-11 15:00:00,60.76,60.82,60.76,60.81,302100.0,60.3952,60.4548,60.3952,60.4449,302100.0
2019-09-11 15:05:00,60.8,60.87,60.78,60.78,206280.0,60.4349,60.5045,60.415,60.415,206280.0
2019-09-11 15:10:00,60.77,60.8,60.75,60.79,92000.0,60.4051,60.4349,60.3852,60.425,92000.0
2019-09-11 15:15:00,60.8,60.87,60.79,60.85,98040.0,60.4349,60.5045,60.425,60.4846,98040.0
2019-09-11 15:20:00,60.84,60.88,60.83,60.85,66000.0,60.4747,60.5144,60.4647,60.4846,66000.0
2019-09-11 15:25:00,60.88,60.93,60.85,60.9,102000.0,60.5144,60.5641,60.4846,60.5343,102000.0
2019-09-11 15:30:00,60.91,60.95,60.9,60.9,152000.0,60.5443,60.584,60.5343,60.5343,152000.0
2019-09-11 15:35:00,60.91,60.96,60.9,60.93,124340.0,60.5443,60.594,60.5343,60.5641,124340.0
2019-09-11 15:40:00,60.95,60.95,60.85,60.87,209700.0,60.584,60.584,60.4846,60.5045,209700.0
2019-09-11 15:45:00,60.88,60.89,60.77,60.78,314200.0,60.5144,60.5244,60.4051,60.415,314200.0
2019-09-11 15:50:00,60.79,60.9,60.78,60.9,376740.0,60.425,60.5343,60.415,60.5343,376740.0
2019-09-11 15:55:00,60.93,61.05,60.8,61.0,1081500.0,60.5641,60.6834,60.4349,60.6337,1081500.0
2019-09-12 09:30:00,61.18,61.4,61.13,61.34,629900.0,60.8126,61.0313,60.7629,60.9717,629900.0
2019-09-12 09:35:00,61.37,61.43,61.25,61.38,188860.0,61.0015,61.0611,60.8822,61.0114,188860.0
2019-09-12 09:40:00,61.39,61.45,61.29,61.31,200400.0,61.0214,61.081,60.922,60.9419,200400.0
2019-09-12 09:45:00,61.31,61.39,61.21,61.25,281940.0,60.9419,61.0214,60.8425,60.8822,281940.0
2019-09-12 09:50:00,61.25,61.4,61.25,61.38,212740.0,60.8822,61.0313,60.8822,61.0114,212740.0
2019-09-12 09:55:00,61.39,61.46,61.38,61.46,419500.0,61.0214,61.0909,61.0114,61.0909,419500.0
2019-09-12 10:00:00,61.47,61.56,61.42,61.54,281620.0,61.1009,61.1903,61.0512,61.1705,281620.0
2019-09-12 10:05:00,61.54,61.56,61.48,61.5,340160.0,61.1705,61.1903,61.1108,61.1307,340160.0
2019-09-12 10:10:00,61.5,61.78,61.48,61.57,542320.0,61.1307,61.409,61.1108,61.2003,542320.0
2019-09-12 10:15:00,61.58,61.75,61.58,61.73,493180.0,61.2102,61.3792,61.2102,61.3593,493180.0
2019-09-12 10:20:00,61.75,61.87,61.73,61.83,521800.0,61.3792,61.4985,61.3593,61.4587,521800.0
2019-09-12 10:25:00,61.84,61.88,61.75,61.83,328180.0,61.4687,61.5084,61.3792,61.4587,328180.0
2019-09-12 10:30:00,61.82,61.91,61.82,61.83,315220.0,61.4488,61.5382,61.4488,61.4587,315220.0
2019-09-12 10:35:00,61.86,61.9,61.79,61.9,361620.0,61.4885,61.5283,61.419,61.5283,361620.0
2019-09-12 10:40:00,61.89,61.94,61.83,61.92,296040.0,61.5184,61.5681,61.4587,61.5482,296040.0
2019-09-12 10:45:00,61.93,61.99,61.91,61.97,302480.0,61.5581,61.6178,61.5382,61.5979,302480.0
2019-09-12 10:50:00,61.99,61.99,61.7,61.8,632900.0,61.6178,61.6178,61.3295,61.4289,632900.0
2019-09-12 10:55:00,61.82,61.84,61.76,61.8,144060.0,61.4488,61.4687,61.3891,61.4289,144060.0
2019-09-12 11:00:00,61.8,61.88,61.74,61.88,378960.0,61.4289,61.5084,61.3693,61.5084,378960.0
2019-09-12 11:05:00,61.85,61.86,61.76,61.85,377460.0,61.4786,61.4885,61.3891,61.4786,377460.0
2019-09-12 11:10:00,61.84,61.92,61.84,61.9,155380.0,61.4687,61.5482,61.4687,61.5283,155380.0
2019-09-12 11:15:00,61.91,61.95,61.88,61.93,136680.0,61.5382,61.578,61.5084,61.5581,136680.0
2019-09-12 11:20:00,61.91,61.96,61.88,61.93,511440.0,61.5382,61.5879,61.5084,61.5581,511440.0
2019-09-12 11:25:00,61.93,61.94,61.86,61.9,216460.0,61.5581,61.5681,61.4885,61.5283,216460.0
2019-09-12 11:30:00,61.89,62.0,61.83,61.83,221880.0,61.5184,61.6277,61.4587,61.4587,221880.0
2019-09-12 11:35:00,61.85,61.87,61.81,61.85,113380.0,61.4786,61.4985,61.4388,61.4786,113380.0
2019-09-12 11:40:00,61.86,61.87,61.82,61.85,100180.0,61.4885,61.4985,61.4488,61.4786,100180.0
2019-09-12 11:45:00,61.84,61.92,61.83,61.89,157640.0,61.4687,61.5482,61.4587,61.5184,157640.0
2019-09-12 11:50:00,61.89,61.9,61.86,61.86,48840.0,61.5184,61.5283,61.4885,61.4885,48840.0
2019-09-12 11:55:00,61.85,61.9,61.81,61.88,141220.0,61.4786,61.5283,61.4388,61.5084,141220.0
2019-09-12 12:00:00,61.86,61.95,61.85,61.89,175460.0,61.4885,61.578,61.4786,61.5184,175460.0
2019-09-12 12:05:00,61.89,61.93,61.82,61.83,148680.0,61.5184,61.5581,61.4488,61.4587,148680.0
2019-09-12 12:10:00,61.85,61.87,61.84,61.86,73140.0,61.4786,61.4985,61.4687,61.4885,73140.0
2019-09-12 12:15:00,61.88,61.88,61.82,61.82,158000.0,61.5084,61.5084,61.4488,61.4488,158000.0
2019-09-12 12:20:00,61.83,61.85,61.73,61.76,144040.0,61.4587,61.4786,61.3593,61.3891,144040.0
2019-09-12 12:25:00,61.75,61.83,61.75,61.8,187000.0,61.3792,61.4587,61.3792,61.4289,187000.0
2019-09-12 12:30:00,61.8,61.84,61.8,61.84,46000.0,61.4289,61.4687,61.4289,61.4687,46000.0
2019-09-12 12:35:00,61.82,61.86,61.81,61.82,116360.0,61.4488,61.4885,61.4388,61.4488,116360.0
2019-09-12 12:40:00,61.8,61.88,61.8,61.87,82160.0,61.4289,61.5084,61.4289,61.4985,82160.0
2019-09-12 12:45:00,61.87,61.88,61.84,61.88,60000.0,61.4985,61.5084,61.4687,61.5084,60000.0
2019-09-12 12:50:00,61.89,61.92,61.89,61.91,98400.0,61.5184,61.5482,61.5184,61.5382,98400.0
2019-09-12 12:55:00,61.92,61.93,61.9,61.9,49000.0,61.5482,61.5581,61.5283,61.5283,49000.0
2019-09-12 13:00:00,61.9,62.02,61.9,61.96,469120.0,61.5283,61.6476,61.5283,61.5879,469120.0
2019-09-12 13:05:00,61.97,62.01,61.92,61.92,245160.0,61.5979,61.6376,61.5482,61.5482,245160.0
2019-09-12 13:10:00,61.92,61.92,61.82,61.91,237860.0,61.5482,61.5482,61.4488,61.5382,237860.0
2019-09-12 13:15:00,61.91,61.96,61.86,61.93,116280.0,61.5382,61.5879,61.4885,61.5581,116280.0
2019-09-12 13:20:00,61.95,61.97,61.93,61.97,102000.0,61.578,61.5979,61.5581,61.5979,102000.0
2019-09-12 13:25:00,61.99,62.04,61.95,62.03,156400.0,61.6178,61.6675,61.578,61.6575,156400.0
2019-09-12 13:30:00,62.04,62.12,62.04,62.05,121440.0,61.6675,61.747,61.6675,61.6774,121440.0
2019-09-12 13:35:00,62.02,62.07,62.02,62.04,64000.0,61.6476,61.6973,61.6476,61.6675,64000.0
2019-09-12 13:40:00,62.03,62.04,61.97,62.0,66440.0,61.6575,61.6675,61.5979,61.6277,66440.0
2019-09-12 13:45:00,62.0,62.04,62.0,62.04,46000.0,61.6277,61.6675,61.6277,61.6675,46000.0
2019-09-12 13:50:00,62.03,62.05,62.0,62.0,90000.0,61.6575,61.6774,61.6277,61.6277,90000.0
2019-09-12 13:55:00,62.0,62.02,61.99,62.0,107420.0,61.6277,61.6476,61.6178,61.6277,107420.0
2019-09-12 14:00:00,62.0,62.01,61.97,61.99,130620.0,61.6277,61.6376,61.5979,61.6178,130620.0
2019-09-12 14:05:00,61.99,62.01,61.96,61.97,140000.0,61.6178,61.6376,61.5879,61.5979,140000.0
2019-09-12 14:10:00,61.97,62.02,61.97,61.99,136880.0,61.5979,61.6476,61.5979,61.6178,136880.0
2019-09-12 14:15:00,61.98,61.99,61.91,61.92,305340.0,61.6078,61.6178,61.5382,61.5482,305340.0
2019-09-12 14:20:00,61.91,61.92,61.83,61.86,233600.0,61.5382,61.5482,61.4587,61.4885,233600.0
2019-09-12 14:25:00,61.87,61.94,61.86,61.91,71160.0,61.4985,61.5681,61.4885,61.5382,71160.0
2019-09-12 14:30:00,61.9,62.0,61.9,61.96,110960.0,61.5283,61.6277,61.5283,61.5879,110960.0
2019-09-12 14:35:00,61.94,62.0,61.94,61.97,88220.0,61.5681,61.6277,61.5681,61.5979,88220.0
2019-09-12 14:40:00,61.99,62.04,61.98,62.02,131460.0,61.6178,61.6675,61.6078,61.6476,131460.0
2019-09-12 14:45:00,62.03,62.04,61.99,62.01,75840.0,61.6575,61.6675,61.6178,61.6376,75840.0
2019-09-12 14:50:00,62.02,62.05,62.0,62.01,86580.0,61.6476,61.6774,61.6277,61.6376,86580.0
2019-09-12 14:55:00,62.0,62.02,61.99,62.0,72000.0,61.6277,61.6476,61.6178,61.6277,72000.0
2019-09-12 15:00:00,62.0,62.04,61.98,62.03,97840.0,61.6277,61.6675,61.6078,61.6575,97840.0
2019-09-12 15:05:00,62.03,62.05,61.99,62.01,86180.0,61.6575,61.6774,61.6178,61.6376,86180.0
2019-09-12 15:10:00,62.0,62.02,61.96,62.02,110200.0,61.6277,61.6476,61.5879,61.6476,110200.0
2019-09-12 15:15:00,62.01,62.03,62.0,62.01,230140.0,61.6376,61.6575,61.6277,61.6376,230140.0
2019-09-12 15:20:00,62.01,62.02,61.98,61.99,84100.0,61.6376,61.6476,61.6078,61.6178,84100.0
2019-09-12 15:25:00,61.96,62.02,61.96,61.97,60100.0,61.5879,61.6476,61.5879,61.5979,60100.0
2019-09-12 15:30:00,61.96,62.01,61.96,61.96,82820.0,61.5879,61.6376,61.5879,61.5879,82820.0
2019-09-12 15:35:00,61.96,61.98,61.96,61.98,89500.0,61.5879,61.6078,61.5879,61.6078,89500.0
2019-09-12 15:40:00,61.97,61.97,61.92,61.92,126980.0,61.5979,61.5979,61.5482,61.5482,126980.0
2019-09-12 15:45:00,61.92,61.95,61.89,61.89,238340.0,61.5482,61.578,61.5184,61.5184,238340.0
2019-09-12 15:50:00,61.88,61.95,61.85,61.92,500960.0,61.5084,61.578,61.4786,61.5482,500960.0
2019-09-12 15:55:00,61.91,61.91,61.72,61.75,1258300.0,61.5382,61.5382,61.3494,61.3792,1258300.0
2019-09-13 09:30:00,61.61,61.64,61.35,61.4,671240.0,61.24,61.2699,60.9816,61.0313,671240.0
2019-09-13 09:35:00,61.44,61.57,61.41,61.46,265740.0,61.0711,61.2003,61.0412,61.0909,265740.0
2019-09-13 09:40:00,61.51,61.73,61.49,61.65,255840.0,61.1406,61.3593,61.1208,61.2798,255840.0
2019-09-13 09:45:00,61.62,61.62,61.56,61.6,104000.0,61.25,61.25,61.1903,61.2301,104000.0
2019-09-13 09:50:00,61.59,61.82,61.59,61.82,323860.0,61.2202,61.4488,61.2202,61.4488,323860.0
2019-09-13 09:55:00,61.82,61.86,61.67,61.75,244660.0,61.4488,61.4885,61.2997,61.3792,244660.0
2019-09-13 10:00:00,61.71,61.71,61.62,61.64,82880.0,61.3394,61.3394,61.25,61.2699,82880.0
2019-09-13 10:05:00,61.65,61.69,61.5,61.53,133880.0,61.2798,61.3196,61.1307,61.1605,133880.0
2019-09-13 10:10:00,61.5,61.57,61.44,61.55,125320.0,61.1307,61.2003,61.0711,61.1804,125320.0
2019-09-13 10:15:00,61.56,61.68,61.53,61.68,123480.0,61.1903,61.3096,61.1605,61.3096,123480.0
2019-09-13 10:20:00,61.66,61.71,61.6,61.68,56000.0,61.2897,61.3394,61.2301,61.3096,56000.0
2019-09-13 10:25:00,61.73,61.8,61.71,61.76,218320.0,61.3593,61.4289,61.3394,61.3891,218320.0
2019-09-13 10:30:00,61.77,61.81,61.73,61.77,46000.0,61.3991,61.4388,61.3593,61.3991,46000.0
2019-09-13 10:35:00,61.74,61.86,61.71,61.83,108020.0,61.3693,61.4885,61.3394,61.4587,108020.0
2019-09-13 10:40:00,61.8,61.85,61.8,61.81,116260.0,61.4289,61.4786,61.4289,61.4388,116260.0
2019-09-13 10:45:00,61.78,61.86,61.76,61.84,84800.0,61.409,61.4885,61.3891,61.4687,84800.0
2019-09-13 10:50:00,61.86,61.89,61.8,61.8,88440.0,61.4885,61.5184,61.4289,61.4289,88440.0
2019-09-13 10:55:00,61.83,61.9,61.81,61.84,242440.0,61.4587,61.5283,61.4388,61.4687,242440.0
2019-09-13 11:00:00,61.86,61.9,61.83,61.88,82040.0,61.4885,61.5283,61.4587,61.5084,82040.0
2019-09-13 11:05:00,61.87,61.95,61.85,61.91,171540.0,61.4985,61.578,61.4786,61.5382,171540.0
2019-09-13 11:10:00,61.9,61.92,61.86,61.89,81300.0,61.5283,61.5482,61.4885,61.5184,81300.0
2019-09-13 11:15:00,61.89,61.92,61.88,61.91,85300.0,61.5184,61.5482,61.5084,61.5382,85300.0
2019-09-13 11:20:00,61.89,61.92,61.84,61.84,65840.0,61.5184,61.5482,61.4687,61.4687,65840.0
2019-09-13 11:25:00,61.85,61.85,61.63,61.66,183920.0,61.4786,61.4786,61.2599,61.2897,183920.0
2019-09-13 11:30:00,61.64,61.68,61.64,61.66,78200.0,61.2699,61.3096,61.2699,61.2897,78200.0
2019-09-13 11:35:00,61.63,61.67,61.63,61.66,41780.0,61.2599,61.2997,61.2599,61.2897,41780.0
2019-09-13 11:40:00,61.64,61.67,61.63,61.65,55220.0,61.2699,61.2997,61.2599,61.2798,55220.0
2019-09-13 11:45:00,61.66,61.69,61.64,61.64,59520.0,61.2897,61.3196,61.2699,61.2699,59520.0
2019-09-13 11:50:00,61.67,61.74,61.64,61.64,56160.0,61.2997,61.3693,61.2699,61.2699,56160.0
2019-09-13 11:55:00,61.64,61.69,61.64,61.64,25900.0,61.2699,61.3196,61.2699,61.2699,25900.0
2019-09-13 12:00:00,61.62,61.66,61.6,61.65,109220.0,61.25,61.2897,61.2301,61.2798,109220.0
2019-09-13 12:05:00,61.66,61.75,61.66,61.73,112320.0,61.2897,61.3792,61.2897,61.3593,112320.0
2019-09-13 12:10:00,61.75,61.75,61.64,61.65,52980.0,61.3792,61.3792,61.2699,61.2798,52980.0
2019-09-13 12:15:00,61.62,61.66,61.59,61.64,51000.0,61.25,61.2897,61.2202,61.2699,51000.0
2019-09-13 12:20:00,61.63,61.63,61.53,61.56,76620.0,61.2599,61.2599,61.1605,61.1903,76620.0
2019-09-13 12:25:00,61.55,61.56,61.49,61.52,142420.0,61.1804,61.1903,61.1208,61.1506,142420.0
2019-09-13 12:30:00,61.51,61.6,61.51,61.6,48020.0,61.1406,61.2301,61.1406,61.2301,48020.0
2019-09-13 12:35:00,61.6,61.66,61.58,61.66,94700.0,61.2301,61.2897,61.2102,61.2897,94700.0
2019-09-13 12:40:00,61.66,61.66,61.6,61.61,40000.0,61.2897,61.2897,61.2301,61.24,40000.0
2019-09-13 12:45:00,61.64,61.64,61.61,61.61,42000.0,61.2699,61.2699,61.24,61.24,42000.0
2019-09-13 12:50:00,61.61,61.71,61.61,61.67,52180.0,61.24,61.3394,61.24,61.2997,52180.0
2019-09-13 12:55:00,61.66,61.7,61.61,61.61,37980.0,61.2897,61.3295,61.24,61.24,37980.0
2019-09-13 13:00:00,61.64,61.68,61.63,61.65,46000.0,61.2699,61.3096,61.2599,61.2798,46000.0
2019-09-13 13:05:00,61.65,61.74,61.63,61.74,128800.0,61.2798,61.3693,61.2599,61.3693,128800.0
2019-09-13 13:10:00,61.73,61.76,61.72,61.75,70980.0,61.3593,61.3891,61.3494,61.3792,70980.0
2019-09-13 13:15:00,61.74,61.81,61.74,61.78,166200.0,61.3693,61.4388,61.3693,61.409,166200.0
2019-09-13 13:20:00,61.78,61.78,61.72,61.77,57100.0,61.409,61.409,61.3494,61.3991,57100.0
2019-09-13 13:25:00,61.73,61.78,61.73,61.75,69540.0,61.3593,61.409,61.3593,61.3792,69540.0
2019-09-13 13:30:00,61.77,61.82,61.77,61.82,62000.0,61.3991,61.4488,61.3991,61.4488,62000.0
2019-09-13 13:35:00,61.83,61.84,61.78,61.8,56000.0,61.4587,61.4687,61.409,61.4289,56000.0
2019-09-13 13:40:00,61.82,61.82,61.68,61.72,60240.0,61.4488,61.4488,61.3096,61.3494,60240.0
2019-09-13 13:45:00,61.71,61.77,61.71,61.76,101500.0,61.3394,61.3991,61.3394,61.3891,101500.0
2019-09-13 13:50:00,61.77,61.78,61.75,61.78,89240.0,61.3991,61.409,61.3792,61.409,89240.0
2019-09-13 13:55:00,61.79,61.8,61.68,61.71,72720.0,61.419,61.4289,61.3096,61.3394,72720.0
2019-09-13 14:00:00,61.7,61.75,61.69,61.75,92420.0,61.3295,61.3792,61.3196,61.3792,92420.0
2019-09-13 14:05:00,61.75,61.8,61.75,61.79,35240.0,61.3792,61.4289,61.3792,61.419,35240.0
2019-09-13 14:10:00,61.78,61.79,61.74,61.75,60200.0,61.409,61.419,61.3693,61.3792,60200.0
2019-09-13 14:15:00,61.76,61.77,61.72,61.72,42000.0,61.3891,61.3991,61.3494,61.3494,42000.0
2019-09-13 14:20:00,61.7,61.81,61.7,61.81,58320.0,61.3295,61.4388,61.3295,61.4388,58320.0
2019-09-13 14:25:00,61.78,61.79,61.75,61.78,34620.0,61.409,61.419,61.3792,61.409,34620.0
2019-09-13 14:30:00,61.79,61.85,61.79,61.82,43860.0,61.419,61.4786,61.419,61.4488,43860.0
2019-09-13 14:35:00,61.82,61.82,61.76,61.81,44000.0,61.4488,61.4488,61.3891,61.4388,44000.0
2019-09-13 14:40:00,61.81,61.84,61.75,61.8,72000.0,61.4388,61.4687,61.3792,61.4289,72000.0
2019-09-13 14:45:00,61.76,61.8,61.76,61.78,50020.0,61.3891,61.4289,61.3891,61.409,50020.0
2019-09-13 14:50:00,61.8,61.83,61.79,61.79,218280.0,61.4289,61.4587,61.419,61.419,218280.0
2019-09-13 14:55:00,61.79,61.84,61.76,61.81,80360.0,61.419,61.4687,61.3891,61.4388,80360.0
2019-09-13 15:00:00,61.81,61.81,61.73,61.75,46740.0,61.4388,61.4388,61.3593,61.3792,46740.0
2019-09-13 15:05:00,61.73,61.74,61.66,61.66,84980.0,61.3593,61.3693,61.2897,61.2897,84980.0
2019-09-13 15:10:00,61.62,61.7,61.62,61.67,97020.0,61.25,61.3295,61.25,61.2997,97020.0
2019-09-13 15:15:00,61.65,61.72,61.64,61.69,103380.0,61.2798,61.3494,61.2699,61.3196,103380.0
2019-09-13 15:20:00,61.71,61.79,61.71,61.78,114140.0,61.3394,61.419,61.3394,61.409,114140.0
2019-09-13 15:25:00,61.79,61.81,61.78,61.78,90820.0,61.419,61.4388,61.409,61.409,90820.0
2019-09-13 15:30:00,61.79,61.85,61.78,61.85,176840.0,61.419,61.4786,61.409,61.4786,176840.0
2019-09-13 15:35:00,61.85,61.88,61.84,61.87,156240.0,61.4786,61.5084,61.4687,61.4985,156240.0
2019-09-13 15:40:00,61.87,61.96,61.87,61.96,216140.0,61.4985,61.5879,61.4985,61.5879,216140.0
2019-09-13 15:45:00,61.95,61.98,61.94,61.98,338900.0,61.578,61.6078,61.5681,61.6078,338900.0
2019-09-13 15:50:00,61.98,62.05,61.96,62.02,747420.0,61.6078,61.6774,61.5879,61.6476,747420.0
2019-09-13 15:55:00,62.04,62.05,61.96,62.0,1176860.0,61.6675,61.6774,61.5879,61.6277,1176860.0
2019-09-16 09:30:00,61.52,61.78,61.5,61.73,506220.0,61.1506,61.409,61.1307,61.3593,506220.0
2019-09-16 09:35:00,61.75,61.86,61.73,61.82,156760.0,61.3792,61.4885,61.3593,61.4488,156760.0
2019-09-16 09:40:00,61.83,61.87,61.79,61.84,124300.0,61.4587,61.4985,61.419,61.4687,124300.0
2019-09-16 09:45:00,61.84,61.84,61.73,61.83,77240.0,61.4687,61.4687,61.3593,61.4587,77240.0
2019-09-16 09:50:00,61.85,61.95,61.83,61.88,127800.0,61.4786,61.578,61.4587,61.5084,127800.0
2019-09-16 09:55:00,61.86,61.88,61.74,61.84,174980.0,61.4885,61.5084,61.3693,61.4687,174980.0
2019-09-16 10:00:00,61.83,61.85,61.73,61.82,98840.0,61.4587,61.4786,61.3593,61.4488,98840.0
2019-09-16 10:05:00,61.8,61.84,61.75,61.76,83140.0,61.4289,61.4687,61.3792,61.3891,83140.0
2019-09-16 10:10:00,61.77,61.82,61.7,61.77,74940.0,61.3991,61.4488,61.3295,61.3991,74940.0
2019-09-16 10:15:00,61.75,61.83,61.75,61.76,96360.0,61.3792,61.4587,61.3792,61.3891,96360.0
2019-09-16 10:20:00,61.74,61.9,61.73,61.88,161440.0,61.3693,61.5283,61.3593,61.5084,161440.0
2019-09-16 10:25:00,61.88,61.88,61.76,61.77,72480.0,61.5084,61.5084,61.3891,61.3991,72480.0
2019-09-16 10:30:00,61.75,61.79,61.72,61.76,119320.0,61.3792,61.419,61.3494,61.3891,119320.0
2019-09-16 10:35:00,61.77,61.78,61.72,61.78,56920.0,61.3991,61.409,61.3494,61.409,56920.0
2019-09-16 10:40:00,61.75,61.8,61.74,61.75,60760.0,61.3792,61.4289,61.3693,61.3792,60760.0
2019-09-16 10:45:00,61.74,61.76,61.72,61.74,190000.0,61.3693,61.3891,61.3494,61.3693,190000.0
2019-09-16 10:50:00,61.73,61.78,61.63,61.63,177600.0,61.3593,61.409,61.2599,61.2599,177600.0
2019-09-16 10:55:00,61.64,61.72,61.61,61.65,82280.0,61.2699,61.3494,61.24,61.2798,82280.0
2019-09-16 11:00:00,61.71,61.71,61.65,61.67,118600.0,61.3394,61.3394,61.2798,61.2997,118600.0
2019-09-16 11:05:00,61.68,61.78,61.67,61.78,69000.0,61.3096,61.409,61.2997,61.409,69000.0
2019-09-16 11:10:00,61.79,61.82,61.77,61.8,93900.0,61.419,61.4488,61.3991,61.4289,93900.0
2019-09-16 11:15:00,61.82,61.84,61.73,61.73,50240.0,61.4488,61.4687,61.3593,61.3593,50240.0
2019-09-16 11:20:00,61.73,61.74,61.67,61.71,39860.0,61.3593,61.3693,61.2997,61.3394,39860.0
2019-09-16 11:25:00,61.71,61.73,61.67,61.67,40000.0,61.3394,61.3593,61.2997,61.2997,40000.0
2019-09-16 11:30:00,61.67,61.71,61.64,61.66,182180.0,61.2997,61.3394,61.2699,61.2897,182180.0
2019-09-16 11:35:00,61.66,61.68,61.62,61.64,78180.0,61.2897,61.3096,61.25,61.2699,78180.0
2019-09-16 11:40:00,61.66,61.66,61.6,61.63,109320.0,61.2897,61.2897,61.2301,61.2599,109320.0
2019-09-16 11:45:00,61.63,61.64,61.55,61.59,75100.0,61.2599,61.2699,61.1804,61.2202,75100.0
2019-09-16 11:50:00,61.55,61.58,61.54,61.58,88820.0,61.1804,61.2102,61.1705,61.2102,88820.0
2019-09-16 11:55:00,61.57,61.58,61.5,61.5,162800.0,61.2003,61.2102,61.1307,61.1307,162800.0
2019-09-16 12:00:00,61.48,61.61,61.48,61.58,28000.0,61.1108,61.24,61.1108,61.2102,28000.0
2019-09-16 12:05:00,61.58,61.66,61.57,61.62,57240.0,61.2102,61.2897,61.2003,61.25,57240.0
2019-09-16 12:10:00,61.63,61.64,61.6,61.6,59600.0,61.2599,61.2699,61.2301,61.2301,59600.0
2019-09-16 12:15:00,61.6,61.61,61.54,61.55,66000.0,61.2301,61.24,61.1705,61.1804,66000.0
2019-09-16 12:20:00,61.57,61.58,61.5,61.5,191000.0,61.2003,61.2102,61.1307,61.1307,191000.0
2019-09-16 12:25:00,61.5,61.54,61.5,61.54,104340.0,61.1307,61.1705,61.1307,61.1705,104340.0
2019-09-16 12:30:00,61.55,61.58,61.53,61.54,121340.0,61.1804,61.2102,61.1605,61.1705,121340.0
2019-09-16 12:35:00,61.51,61.54,61.5,61.53,102500.0,61.1406,61.1705,61.1307,61.1605,102500.0
2019-09-16 12:40:00,61.52,61.54,61.41,61.43,113440.0,61.1506,61.1705,61.0412,61.0611,113440.0
2019-09-16 12:45:00,61.42,61.44,61.39,61.42,260960.0,61.0512,61.0711,61.0214,61.0512,260960.0
2019-09-16 12:50:00,61.43,61.49,61.43,61.46,84280.0,61.0611,61.1208,61.0611,61.0909,84280.0
2019-09-16 12:55:00,61.45,61.45,61.41,61.43,179000.0,61.081,61.081,61.0412,61.0611,179000.0
2019-09-16 13:00:00,61.42,61.42,61.36,61.38,184500.0,61.0512,61.0512,60.9915,61.0114,184500.0
2019-09-16 13:05:00,61.4,61.42,61.39,61.41,66820.0,61.0313,61.0512,61.0214,61.0412,66820.0
2019-09-16 13:10:00,61.41,61.41,61.38,61.4,87420.0,61.0412,61.0412,61.0114,61.0313,87420.0
2019-09-16 13:15:00,61.4,61.42,61.38,61.39,125600.0,61.0313,61.0512,61.0114,61.0214,125600.0
2019-09-16 13:20:00,61.38,61.4,61.36,61.37,56360.0,61.0114,61.0313,60.9915,61.0015,56360.0
2019-09-16 13:25:00,61.38,61.39,61.32,61.32,68660.0,61.0114,61.0214,60.9518,60.9518,68660.0
2019-09-16 13:30:00,61.32,61.35,61.31,61.32,76860.0,60.9518,60.9816,60.9419,60.9518,76860.0
2019-09-16 13:35:00,61.32,61.32,61.26,61.31,80360.0,60.9518,60.9518,60.8922,60.9419,80360.0
2019-09-16 13:40:00,61.31,61.32,61.3,61.31,204820.0,60.9419,60.9518,60.9319,60.9419,204820.0
2019-09-16 13:45:00,61.32,61.34,61.3,61.34,47040.0,60.9518,60.9717,60.9319,60.9717,47040.0
2019-09-16 13:50:00,61.37,61.45,61.35,61.45,70620.0,61.0015,61.081,60.9816,61.081,70620.0
2019-09-16 13:55:00,61.45,61.47,61.44,61.47,41440.0,61.081,61.1009,61.0711,61.1009,41440.0
2019-09-16 14:00:00,61.48,61.49,61.4,61.4,66000.0,61.1108,61.1208,61.0313,61.0313,66000.0
2019-09-16 14:05:00,61.42,61.43,61.36,61.37,42440.0,61.0512,61.0611,60.9915,61.0015,42440.0
2019-09-16 14:10:00,61.35,61.37,61.33,61.35,146000.0,60.9816,61.0015,60.9617,60.9816,146000.0
2019-09-16 14:15:00,61.36,61.39,61.33,61.38,221640.0,60.9915,61.0214,60.9617,61.0114,221640.0
2019-09-16 14:20:00,61.39,61.44,61.39,61.43,79200.0,61.0214,61.0711,61.0214,61.0611,79200.0
2019-09-16 14:25:00,61.43,61.47,61.41,61.44,73800.0,61.0611,61.1009,61.0412,61.0711,73800.0
2019-09-16 14:30:00,61.46,61.57,61.43,61.54,65860.0,61.0909,61.2003,61.0611,61.1705,65860.0
2019-09-16 14:35:00,61.51,61.55,61.5,61.51,30420.0,61.1406,61.1804,61.1307,61.1406,30420.0
2019-09-16 14:40:00,61.5,61.57,61.5,61.53,34720.0,61.1307,61.2003,61.1307,61.1605,34720.0
2019-09-16 14:45:00,61.54,61.59,61.54,61.56,114000.0,61.1705,61.2202,61.1705,61.1903,114000.0
2019-09-16 14:50:00,61.58,61.59,61.55,61.56,70080.0,61.2102,61.2202,61.1804,61.1903,70080.0
2019-09-16 14:55:00,61.56,61.56,61.5,61.55,56660.0,61.1903,61.1903,61.1307,61.1804,56660.0
2019-09-16 15:00:00,61.55,61.58,61.54,61.58,66000.0,61.1804,61.2102,61.1705,61.2102,66000.0
2019-09-16 15:05:00,61.58,61.58,61.53,61.55,131340.0,61.2102,61.2102,61.1605,61.1804,131340.0
2019-09-16 15:10:00,61.57,61.67,61.56,61.63,172580.0,61.2003,61.2997,61.1903,61.2599,172580.0
2019-09-16 15:15:00,61.62,61.64,61.58,61.58,64960.0,61.25,61.2699,61.2102,61.2102,64960.0
2019-09-16 15:20:00,61.57,61.59,61.55,61.58,51400.0,61.2003,61.2202,61.1804,61.2102,51400.0
2019-09-16 15:25:00,61.57,61.59,61.53,61.53,28000.0,61.2003,61.2202,61.1605,61.1605,28000.0
2019-09-16 15:30:00,61.53,61.58,61.5,61.58,52100.0,61.1605,61.2102,61.1307,61.2102,52100.0
2019-09-16 15:35:00,61.57,61.6,61.56,61.59,64000.0,61.2003,61.2301,61.1903,61.2202,64000.0
2019-09-16 15:40:00,61.59,61.59,61.53,61.56,65060.0,61.2202,61.2202,61.1605,61.1903,65060.0
2019-09-16 15:45:00,61.55,61.58,61.51,61.53,80820.0,61.1804,61.2102,61.1406,61.1605,80820.0
2019-09-16 15:50:00,61.54,61.56,61.52,61.55,82620.0,61.1705,61.1903,61.1506,61.1804,82620.0
2019-09-16 15:55:00,61.53,61.63,61.52,61.56,429920.0,61.1605,61.2599,61.1506,61.1903,429920.0
2019-09-17 09:30:00,61.58,61.68,61.46,61.59,421720.0,61.2102,61.3096,61.0909,61.2202,421720.0
2019-09-17 09:35:00,61.48,61.56,61.48,61.56,8000.0,61.1108,61.1903,61.1108,61.1903,8000.0
2019-09-17 09:40:00,61.57,61.75,61.56,61.62,160680.0,61.2003,61.3792,61.1903,61.25,160680.0
2019-09-17 09:45:00,61.6,61.65,61.57,61.62,72320.0,61.2301,61.2798,61.2003,61.25,72320.0
2019-09-17 09:50:00,61.62,61.63,61.49,61.49,157840.0,61.25,61.2599,61.1208,61.1208,157840.0
2019-09-17 09:55:00,61.5,61.5,61.4,61.42,134560.0,61.1307,61.1307,61.0313,61.0512,134560.0
2019-09-17 10:00:00,61.37,61.45,61.36,61.44,98980.0,61.0015,61.081,60.9915,61.0711,98980.0
2019-09-17 10:05:00,61.41,61.41,61.34,61.36,58620.0,61.0412,61.0412,60.9717,60.9915,58620.0
2019-09-17 10:10:00,61.36,61.36,61.28,61.3,66700.0,60.9915,60.9915,60.912,60.9319,66700.0
2019-09-17 10:15:00,61.31,61.37,61.26,61.26,118500.0,60.9419,61.0015,60.8922,60.8922,118500.0
2019-09-17 10:20:00,61.3,61.31,61.27,61.27,97080.0,60.9319,60.9419,60.9021,60.9021,97080.0
2019-09-17 10:25:00,61.29,61.37,61.27,61.3,97900.0,60.922,61.0015,60.9021,60.9319,97900.0
2019-09-17 10:30:00,61.29,61.37,61.26,61.35,145000.0,60.922,61.0015,60.8922,60.9816,145000.0
2019-09-17 10:35:00,61.35,61.35,61.23,61.27,277580.0,60.9816,60.9816,60.8623,60.9021,277580.0
2019-09-17 10:40:00,61.26,61.32,61.24,61.32,284620.0,60.8922,60.9518,60.8723,60.9518,284620.0
2019-09-17 10:45:00,61.31,61.31,61.25,61.28,126360.0,60.9419,60.9419,60.8822,60.912,126360.0
2019-09-17 10:50:00,61.27,61.27,61.24,61.25,77380.0,60.9021,60.9021,60.8723,60.8822,77380.0
2019-09-17 10:55:00,61.26,61.32,61.21,61.29,173080.0,60.8922,60.9518,60.8425,60.922,173080.0
2019-09-17 11:00:00,61.29,61.35,61.27,61.33,135320.0,60.922,60.9816,60.9021,60.9617,135320.0
2019-09-17 11:05:00,61.34,61.34,61.29,61.29,44800.0,60.9717,60.9717,60.922,60.922,44800.0
2019-09-17 11:10:00,61.35,61.4,61.35,61.37,101240.0,60.9816,61.0313,60.9816,61.0015,101240.0
2019-09-17 11:15:00,61.35,61.41,61.34,61.38,50800.0,60.9816,61.0412,60.9717,61.0114,50800.0
2019-09-17 11:20:00,61.37,61.42,61.35,61.42,101260.0,61.0015,61.0512,60.9816,61.0512,101260.0
2019-09-17 11:25:00,61.43,61.44,61.36,61.37,91700.0,61.0611,61.0711,60.9915,61.0015,91700.0
2019-09-17 11:30:00,61.38,61.38,61.33,61.33,40400.0,61.0114,61.0114,60.9617,60.9617,40400.0
2019-09-17 11:35:00,61.35,61.43,61.35,61.43,48620.0,60.9816,61.0611,60.9816,61.0611,48620.0
2019-09-17 11:40:00,61.41,61.43,61.39,61.4,44100.0,61.0412,61.0611,61.0214,61.0313,44100.0
2019-09-17 11:45:00,61.38,61.41,61.36,61.36,70340.0,61.0114,61.0412,60.9915,60.9915,70340.0
2019-09-17 11:50:00,61.36,61.38,61.34,61.38,47900.0,60.9915,61.0114,60.9717,61.0114,47900.0
2019-09-17 11:55:00,61.36,61.36,61.31,61.33,96080.0,60.9915,60.9915,60.9419,60.9617,96080.0
2019-09-17 12:00:00,61.35,61.36,61.32,61.36,118840.0,60.9816,60.9915,60.9518,60.9915,118840.0
2019-09-17 12:05:00,61.36,61.39,61.29,61.29,95780.0,60.9915,61.0214,60.922,60.922,95780.0
2019-09-17 12:10:00,61.29,61.32,61.29,61.29,68000.0,60.922,60.9518,60.922,60.922,68000.0
2019-09-17 12:15:00,61.28,61.34,61.27,61.33,72000.0,60.912,60.9717,60.9021,60.9617,72000.0
2019-09-17 12:20:00,61.34,61.34,61.27,61.27,82460.0,60.9717,60.9717,60.9021,60.9021,82460.0
2019-09-17 12:25:00,61.27,61.28,61.24,61.28,76180.0,60.9021,60.912,60.8723,60.912,76180.0
2019-09-17 12:30:00,61.26,61.27,61.21,61.22,64940.0,60.8922,60.9021,60.8425,60.8524,64940.0
2019-09-17 12:35:00,61.24,61.25,61.19,61.21,70640.0,60.8723,60.8822,60.8226,60.8425,70640.0
2019-09-17 12:40:00,61.22,61.26,61.21,61.25,61980.0,60.8524,60.8922,60.8425,60.8822,61980.0
2019-09-17 12:45:00,61.25,61.26,61.23,61.26,48000.0,60.8822,60.8922,60.8623,60.8922,48000.0
2019-09-17 12:50:00,61.26,61.26,61.21,61.21,79460.0,60.8922,60.8922,60.8425,60.8425,79460.0
2019-09-17 12:55:00,61.21,61.22,61.17,61.17,86000.0,60.8425,60.8524,60.8027,60.8027,86000.0
2019-09-17 13:00:00,61.2,61.26,61.19,61.24,85140.0,60.8325,60.8922,60.8226,60.8723,85140.0
2019-09-17 13:05:00,61.26,61.32,61.26,61.29,92140.0,60.8922,60.9518,60.8922,60.922,92140.0
2019-09-17 13:10:00,61.3,61.32,61.29,61.3,44000.0,60.9319,60.9518,60.922,60.9319,44000.0
2019-09-17 13:15:00,61.29,61.3,61.26,61.29,75980.0,60.922,60.9319,60.8922,60.922,75980.0
2019-09-17 13:20:00,61.3,61.34,61.3,61.33,128000.0,60.9319,60.9717,60.9319,60.9617,128000.0
2019-09-17 13:25:00,61.34,61.34,61.22,61.23,86000.0,60.9717,60.9717,60.8524,60.8623,86000.0
2019-09-17 13:30:00,61.24,61.26,61.23,61.26,63080.0,60.8723,60.8922,60.8623,60.8922,63080.0
2019-09-17 13:35:00,61.27,61.28,61.25,61.25,48780.0,60.9021,60.912,60.8822,60.8822,48780.0
2019-09-17 13:40:00,61.23,61.24,61.21,61.21,90540.0,60.8623,60.8723,60.8425,60.8425,90540.0
2019-09-17 13:45:00,61.22,61.26,61.21,61.26,84000.0,60.8524,60.8922,60.8425,60.8922,84000.0
2019-09-17 13:50:00,61.25,61.29,61.25,61.28,47820.0,60.8822,60.922,60.8822,60.912,47820.0
2019-09-17 13:55:00,61.28,61.32,61.24,61.24,149460.0,60.912,60.9518,60.8723,60.8723,149460.0
2019-09-17 14:00:00,61.24,61.32,61.24,61.28,72500.0,60.8723,60.9518,60.8723,60.912,72500.0
2019-09-17 14:05:00,61.3,61.3,61.2,61.22,80880.0,60.9319,60.9319,60.8325,60.8524,80880.0
2019-09-17 14:10:00,61.21,61.25,61.2,61.22,73260.0,60.8425,60.8822,60.8325,60.8524,73260.0
2019-09-17 14:15:00,61.22,61.25,61.19,61.23,71360.0,60.8524,60.8822,60.8226,60.8623,71360.0
2019-09-17 14:20:00,61.23,61.24,61.18,61.19,63000.0,60.8623,60.8723,60.8126,60.8226,63000.0
2019-09-17 14:25:00,61.18,61.2,61.17,61.2,36400.0,60.8126,60.8325,60.8027,60.8325,36400.0
2019-09-17 14:30:00,61.2,61.26,61.2,61.2,197200.0,60.8325,60.8922,60.8325,60.8325,197200.0
2019-09-17 14:35:00,61.2,61.21,61.19,61.2,58000.0,60.8325,60.8425,60.8226,60.8325,58000.0
2019-09-17 14:40:00,61.2,61.22,61.2,61.2,106600.0,60.8325,60.8524,60.8325,60.8325,106600.0
2019-09-17 14:45:00,61.21,61.23,61.2,61.2,54000.0,60.8425,60.8623,60.8325,60.8325,54000.0
2019-09-17 14:50:00,61.21,61.26,61.21,61.25,81760.0,60.8425,60.8922,60.8425,60.8822,81760.0
2019-09-17 14:55:00,61.25,61.28,61.23,61.23,92980.0,60.8822,60.912,60.8623,60.8623,92980.0
2019-09-17 15:00:00,61.25,61.25,61.22,61.23,64000.0,60.8822,60.8822,60.8524,60.8623,64000.0
2019-09-17 15:05:00,61.23,61.25,61.23,61.25,52100.0,60.8623,60.8822,60.8623,60.8822,52100.0
2019-09-17 15:10:00,61.24,61.26,61.23,61.25,41140.0,60.8723,60.8922,60.8623,60.8822,41140.0
2019-09-17 15:15:00,61.26,61.28,61.24,61.26,106140.0,60.8922,60.912,60.8723,60.8922,106140.0
2019-09-17 15:20:00,61.26,61.26,61.23,61.24,86260.0,60.8922,60.8922,60.8623,60.8723,86260.0
2019-09-17 15:25:00,61.24,61.3,61.24,61.27,105840.0,60.8723,60.9319,60.8723,60.9021,105840.0
2019-09-17 15:30:00,61.28,61.35,61.28,61.34,124320.0,60.912,60.9816,60.912,60.9717,124320.0
2019-09-17 15:35:00,61.35,61.43,61.35,61.43,156960.0,60.9816,61.0611,60.9816,61.0611,156960.0
2019-09-17 15:40:00,61.42,61.45,61.42,61.44,101980.0,61.0512,61.081,61.0512,61.0711,101980.0
2019-09-17 15:45:00,61.44,61.5,61.42,61.48,332160.0,61.0711,61.1307,61.0512,61.1108,332160.0
2019-09-17 15:50:00,61.48,61.5,61.43,61.47,406240.0,61.1108,61.1307,61.0611,61.1009,406240.0
2019-09-17 15:55:00,61.44,61.5,61.4,61.49,801260.0,61.0711,61.1307,61.0313,61.1208,801260.0
2019-09-18 09:30:00,61.42,61.58,61.39,61.45,374760.0,61.0512,61.2102,61.0214,61.081,374760.0
2019-09-18 09:35:00,61.46,61.48,61.31,61.44,71140.0,61.0909,61.1108,60.9419,61.0711,71140.0
2019-09-18 09:40:00,61.45,61.52,61.39,61.39,78360.0,61.081,61.1506,61.0214,61.0214,78360.0
2019-09-18 09:45:00,61.39,61.45,61.32,61.45,113360.0,61.0214,61.081,60.9518,61.081,113360.0
2019-09-18 09:50:00,61.44,61.48,61.41,61.42,77120.0,61.0711,61.1108,61.0412,61.0512,77120.0
2019-09-18 09:55:00,61.43,61.45,61.37,61.39,28000.0,61.0611,61.081,61.0015,61.0214,28000.0
2019-09-18 10:00:00,61.42,61.43,61.4,61.42,43980.0,61.0512,61.0611,61.0313,61.0512,43980.0
2019-09-18 10:05:00,61.39,61.4,61.32,61.35,67720.0,61.0214,61.0313,60.9518,60.9816,67720.0
2019-09-18 10:10:00,61.35,61.4,61.35,61.4,46000.0,60.9816,61.0313,60.9816,61.0313,46000.0
2019-09-18 10:15:00,61.39,61.43,61.34,61.34,38560.0,61.0214,61.0611,60.9717,60.9717,38560.0
2019-09-18 10:20:00,61.33,61.35,61.29,61.34,54660.0,60.9617,60.9816,60.922,60.9717,54660.0
2019-09-18 10:25:00,61.31,61.31,61.27,61.27,36000.0,60.9419,60.9419,60.9021,60.9021,36000.0
2019-09-18 10:30:00,61.31,61.36,61.31,61.35,84000.0,60.9419,60.9915,60.9419,60.9816,84000.0
2019-09-18 10:35:00,61.35,61.45,61.35,61.45,127780.0,60.9816,61.081,60.9816,61.081,127780.0
2019-09-18 10:40:00,61.45,61.49,61.39,61.47,67880.0,61.081,61.1208,61.0214,61.1009,67880.0
2019-09-18 10:45:00,61.5,61.52,61.41,61.42,129620.0,61.1307,61.1506,61.0412,61.0512,129620.0
2019-09-18 10:50:00,61.4,61.41,61.35,61.41,156940.0,61.0313,61.0412,60.9816,61.0412,156940.0
2019-09-18 10:55:00,61.43,61.45,61.4,61.41,104000.0,61.0611,61.081,61.0313,61.0412,104000.0
2019-09-18 11:00:00,61.41,61.46,61.41,61.45,46000.0,61.0412,61.0909,61.0412,61.081,46000.0
2019-09-18 11:05:00,61.44,61.44,61.38,61.38,61440.0,61.0711,61.0711,61.0114,61.0114,61440.0
2019-09-18 11:10:00,61.38,61.41,61.37,61.4,20220.0,61.0114,61.0412,61.0015,61.0313,20220.0
2019-09-18 11:15:00,61.38,61.41,61.37,61.39,132300.0,61.0114,61.0412,61.0015,61.0214,132300.0
2019-09-18 11:20:00,61.4,61.43,61.36,61.43,84000.0,61.0313,61.0611,60.9915,61.0611,84000.0
2019-09-18 11:25:00,61.46,61.46,61.38,61.39,28920.0,61.0909,61.0909,61.0114,61.0214,28920.0
2019-09-18 11:30:00,61.4,61.42,61.4,61.4,27080.0,61.0313,61.0512,61.0313,61.0313,27080.0
2019-09-18 11:35:00,61.43,61.48,61.43,61.43,22300.0,61.0611,61.1108,61.0611,61.0611,22300.0
2019-09-18 11:40:00,61.43,61.5,61.43,61.5,59340.0,61.0611,61.1307,61.0611,61.1307,59340.0
2019-09-18 11:45:00,61.52,61.52,61.5,61.52,16800.0,61.1506,61.1506,61.1307,61.1506,16800.0
2019-09-18 11:50:00,61.53,61.53,61.4,61.44,167320.0,61.1605,61.1605,61.0313,61.0711,167320.0
2019-09-18 11:55:00,61.42,61.45,61.42,61.45,40340.0,61.0512,61.081,61.0512,61.081,40340.0
2019-09-18 12:00:00,61.48,61.49,61.47,61.48,20000.0,61.1108,61.1208,61.1009,61.1108,20000.0
2019-09-18 12:05:00,61.48,61.5,61.48,61.49,11560.0,61.1108,61.1307,61.1108,61.1208,11560.0
2019-09-18 12:10:00,61.48,61.48,61.44,61.45,38000.0,61.1108,61.1108,61.0711,61.081,38000.0
2019-09-18 12:15:00,61.44,61.45,61.43,61.44,20800.0,61.0711,61.081,61.0611,61.0711,20800.0
2019-09-18 12:20:00,61.43,61.48,61.43,61.47,24000.0,61.0611,61.1108,61.0611,61.1009,24000.0
2019-09-18 12:25:00,61.47,61.49,61.44,61.45,113300.0,61.1009,61.1208,61.0711,61.081,113300.0
2019-09-18 12:30:00,61.49,61.52,61.49,61.49,70340.0,61.1208,61.1506,61.1208,61.1208,70340.0
2019-09-18 12:35:00,61.51,61.51,61.48,61.48,20000.0,61.1406,61.1406,61.1108,61.1108,20000.0
2019-09-18 12:40:00,61.48,61.48,61.42,61.45,43600.0,61.1108,61.1108,61.0512,61.081,43600.0
2019-09-18 12:45:00,61.46,61.46,61.4,61.4,47000.0,61.0909,61.0909,61.0313,61.0313,47000.0
2019-09-18 12:50:00,61.42,61.43,61.38,61.38,70340.0,61.0512,61.0611,61.0114,61.0114,70340.0
2019-09-18 12:55:00,61.36,61.37,61.33,61.36,40580.0,60.9915,61.0015,60.9617,60.9915,40580.0
2019-09-18 13:00:00,61.35,61.35,61.31,61.31,31740.0,60.9816,60.9816,60.9419,60.9419,31740.0
2019-09-18 13:05:00,61.29,61.31,61.27,61.3,43000.0,60.922,60.9419,60.9021,60.9319,43000.0
2019-09-18 13:10:00,61.32,61.34,61.32,61.34,18840.0,60.9518,60.9717,60.9518,60.9717,18840.0
2019-09-18 13:15:00,61.33,61.33,61.28,61.28,24000.0,60.9617,60.9617,60.912,60.912,24000.0
2019-09-18 13:20:00,61.28,61.3,61.27,61.3,26000.0,60.912,60.9319,60.9021,60.9319,26000.0
2019-09-18 13:25:00,61.28,61.29,61.24,61.25,68000.0,60.912,60.922,60.8723,60.8822,68000.0
2019-09-18 13:30:00,61.25,61.25,61.2,61.21,37000.0,60.8822,60.8822,60.8325,60.8425,37000.0
2019-09-18 13:35:00,61.24,61.27,61.19,61.27,20000.0,60.8723,60.9021,60.8226,60.9021,20000.0
2019-09-18 13:40:00,61.28,61.3,61.23,61.3,59660.0,60.912,60.9319,60.8623,60.9319,59660.0
2019-09-18 13:45:00,61.31,61.32,61.28,61.3,46260.0,60.9419,60.9518,60.912,60.9319,46260.0
2019-09-18 13:50:00,61.29,61.34,61.27,61.33,62000.0,60.922,60.9717,60.9021,60.9617,62000.0
2019-09-18 13:55:00,61.34,61.38,61.32,61.38,58140.0,60.9717,61.0114,60.9518,61.0114,58140.0
2019-09-18 14:00:00,61.35,61.39,61.04,61.26,197620.0,60.9816,61.0214,60.6735,60.8922,197620.0
2019-09-18 14:05:00,61.27,61.39,61.25,61.29,129540.0,60.9021,61.0214,60.8822,60.922,129540.0
2019-09-18 14:10:00,61.21,61.3,61.0,61.0,110480.0,60.8425,60.9319,60.6337,60.6337,110480.0
2019-09-18 14:15:00,61.06,61.15,60.98,61.12,143680.0,60.6934,60.7828,60.6138,60.753,143680.0
2019-09-18 14:20:00,61.07,61.19,61.0,61.1,77000.0,60.7033,60.8226,60.6337,60.7331,77000.0
2019-09-18 14:25:00,61.07,61.08,61.0,61.04,46720.0,60.7033,60.7132,60.6337,60.6735,46720.0
2019-09-18 14:30:00,61.04,61.14,60.96,61.14,279000.0,60.6735,60.7729,60.594,60.7729,279000.0
2019-09-18 14:35:00,61.04,61.11,61.02,61.08,82420.0,60.6735,60.7431,60.6536,60.7132,82420.0
2019-09-18 14:40:00,61.05,61.12,61.03,61.1,198000.0,60.6834,60.753,60.6635,60.7331,198000.0
2019-09-18 14:45:00,61.09,61.09,60.82,60.9,325340.0,60.7232,60.7232,60.4548,60.5343,325340.0
2019-09-18 14:50:00,60.95,61.21,60.93,61.16,123460.0,60.584,60.8425,60.5641,60.7928,123460.0
2019-09-18 14:55:00,61.15,61.17,61.09,61.17,69000.0,60.7828,60.8027,60.7232,60.8027,69000.0
2019-09-18 15:00:00,61.16,61.19,61.1,61.17,60000.0,60.7928,60.8226,60.7331,60.8027,60000.0
2019-09-18 15:05:00,61.13,61.24,61.11,61.24,81260.0,60.7629,60.8723,60.7431,60.8723,81260.0
2019-09-18 15:10:00,61.25,61.35,61.25,61.32,132060.0,60.8822,60.9816,60.8822,60.9518,132060.0
2019-09-18 15:15:00,61.33,61.45,61.3,61.42,185400.0,60.9617,61.081,60.9319,61.0512,185400.0
2019-09-18 15:20:00,61.44,61.47,61.37,61.42,132680.0,61.0711,61.1009,61.0015,61.0512,132680.0
2019-09-18 15:25:00,61.44,61.49,61.44,61.49,48000.0,61.0711,61.1208,61.0711,61.1208,48000.0
2019-09-18 15:30:00,61.5,61.67,61.45,61.66,181020.0,61.1307,61.2997,61.081,61.2897,181020.0
2019-09-18 15:35:00,61.64,61.71,61.64,61.66,155140.0,61.2699,61.3394,61.2699,61.2897,155140.0
2019-09-18 15:40:00,61.65,61.78,61.64,61.77,225840.0,61.2798,61.409,61.2699,61.3991,225840.0
2019-09-18 15:45:00,61.79,61.81,61.69,61.77,118500.0,61.419,61.4388,61.3196,61.3991,118500.0
2019-09-18 15:50:00,61.78,61.78,61.65,61.65,166000.0,61.409,61.409,61.2798,61.2798,166000.0
2019-09-18 15:55:00,61.67,61.67,61.58,61.66,567400.0,61.2997,61.2997,61.2102,61.2897,567400.0
2019-09-19 09:30:00,61.62,61.94,61.62,61.89,473980.0,61.25,61.5681,61.25,61.5184,473980.0
2019-09-19 09:35:00,61.91,62.05,61.9,62.0,302120.0,61.5382,61.6774,61.5283,61.6277,302120.0
2019-09-19 09:40:00,62.01,62.01,61.9,62.0,147860.0,61.6376,61.6376,61.5283,61.6277,147860.0
2019-09-19 09:45:00,62.02,62.02,61.85,61.98,103680.0,61.6476,61.6476,61.4786,61.6078,103680.0
2019-09-19 09:50:00,61.99,62.0,61.93,61.94,71180.0,61.6178,61.6277,61.5581,61.5681,71180.0
2019-09-19 09:55:00,61.95,62.03,61.94,62.01,106980.0,61.578,61.6575,61.5681,61.6376,106980.0
2019-09-19 10:00:00,61.98,62.13,61.98,62.07,154140.0,61.6078,61.7569,61.6078,61.6973,154140.0
2019-09-19 10:05:00,62.08,62.12,62.06,62.1,267120.0,61.7072,61.747,61.6873,61.7271,267120.0
2019-09-19 10:10:00,62.12,62.14,62.05,62.12,95420.0,61.747,61.7669,61.6774,61.747,95420.0
2019-09-19 10:15:00,62.14,62.17,62.12,62.15,107160.0,61.7669,61.7967,61.747,61.7768,107160.0
2019-09-19 10:20:00,62.16,62.19,62.14,62.17,97020.0,61.7867,61.8166,61.7669,61.7967,97020.0
2019-09-19 10:25:00,62.19,62.2,62.16,62.17,37120.0,61.8166,61.8265,61.7867,61.7967,37120.0
2019-09-19 10:30:00,62.16,62.22,62.16,62.17,64400.0,61.7867,61.8464,61.7867,61.7967,64400.0
2019-09-19 10:35:00,62.17,62.19,62.16,62.18,18000.0,61.7967,61.8166,61.7867,61.8066,18000.0
2019-09-19 10:40:00,62.19,62.21,62.14,62.19,84100.0,61.8166,61.8364,61.7669,61.8166,84100.0
2019-09-19 10:45:00,62.18,62.18,62.11,62.15,123720.0,61.8066,61.8066,61.737,61.7768,123720.0
2019-09-19 10:50:00,62.18,62.22,62.16,62.21,106920.0,61.8066,61.8464,61.7867,61.8364,106920.0
2019-09-19 10:55:00,62.19,62.19,62.12,62.13,32560.0,61.8166,61.8166,61.747,61.7569,32560.0
2019-09-19 11:00:00,62.13,62.14,62.06,62.1,49380.0,61.7569,61.7669,61.6873,61.7271,49380.0
2019-09-19 11:05:00,62.12,62.16,62.1,62.15,51600.0,61.747,61.7867,61.7271,61.7768,51600.0
2019-09-19 11:10:00,62.1,62.15,62.1,62.14,58940.0,61.7271,61.7768,61.7271,61.7669,58940.0
2019-09-19 11:15:00,62.11,62.15,62.09,62.15,64000.0,61.737,61.7768,61.7172,61.7768,64000.0
2019-09-19 11:20:00,62.15,62.15,62.05,62.08,197540.0,61.7768,61.7768,61.6774,61.7072,197540.0
2019-09-19 11:25:00,62.06,62.07,62.02,62.06,59860.0,61.6873,61.6973,61.6476,61.6873,59860.0
2019-09-19 11:30:00,62.04,62.06,62.0,62.03,89080.0,61.6675,61.6873,61.6277,61.6575,89080.0
2019-09-19 11:35:00,62.04,62.08,62.03,62.06,94000.0,61.6675,61.7072,61.6575,61.6873,94000.0
2019-09-19 11:40:00,62.05,62.05,61.89,61.91,176560.0,61.6774,61.6774,61.5184,61.5382,176560.0
2019-09-19 11:45:00,61.89,61.95,61.87,61.9,70500.0,61.5184,61.578,61.4985,61.5283,70500.0
2019-09-19 11:50:00,61.92,61.92,61.85,61.9,50000.0,61.5482,61.5482,61.4786,61.5283,50000.0
2019-09-19 11:55:00,61.92,61.94,61.88,61.92,151000.0,61.5482,61.5681,61.5084,61.5482,151000.0
2019-09-19 12:00:00,61.93,62.02,61.93,62.01,118560.0,61.5581,61.6476,61.5581,61.6376,118560.0
2019-09-19 12:05:00,62.05,62.06,61.95,61.96,86400.0,61.6774,61.6873,61.578,61.5879,86400.0
2019-09-19 12:10:00,61.98,62.0,61.91,61.92,63000.0,61.6078,61.6277,61.5382,61.5482,63000.0
2019-09-19 12:15:00,61.89,61.9,61.83,61.86,175540.0,61.5184,61.5283,61.4587,61.4885,175540.0
2019-09-19 12:20:00,61.85,61.88,61.81,61.87,56000.0,61.4786,61.5084,61.4388,61.4985,56000.0
2019-09-19 12:25:00,61.88,61.9,61.72,61.74,124280.0,61.5084,61.5283,61.3494,61.3693,124280.0
2019-09-19 12:30:00,61.71,61.84,61.69,61.82,32000.0,61.3394,61.4687,61.3196,61.4488,32000.0
2019-09-19 12:35:00,61.79,61.9,61.78,61.89,108000.0,61.419,61.5283,61.409,61.5184,108000.0
2019-09-19 12:40:00,61.87,61.88,61.86,61.88,8000.0,61.4985,61.5084,61.4885,61.5084,8000.0
2019-09-19 12:45:00,61.87,61.94,61.87,61.91,36740.0,61.4985,61.5681,61.4985,61.5382,36740.0
2019-09-19 12:50:00,61.91,61.92,61.87,61.9,38100.0,61.5382,61.5482,61.4985,61.5283,38100.0
2019-09-19 12:55:00,61.9,61.92,61.88,61.91,44000.0,61.5283,61.5482,61.5084,61.5382,44000.0
2019-09-19 13:00:00,61.91,61.92,61.82,61.86,44200.0,61.5382,61.5482,61.4488,61.4885,44200.0
2019-09-19 13:05:00,61.88,61.91,61.87,61.88,77460.0,61.5084,61.5382,61.4985,61.5084,77460.0
2019-09-19 13:10:00,61.82,61.85,61.81,61.82,59220.0,61.4488,61.4786,61.4388,61.4488,59220.0
2019-09-19 13:15:00,61.82,61.94,61.8,61.94,34000.0,61.4488,61.5681,61.4289,61.5681,34000.0
2019-09-19 13:20:00,61.92,61.92,61.89,61.92,52000.0,61.5482,61.5482,61.5184,61.5482,52000.0
2019-09-19 13:25:00,61.89,61.94,61.89,61.93,76220.0,61.5184,61.5681,61.5184,61.5581,76220.0
2019-09-19 13:30:00,61.9,61.91,61.78,61.86,28000.0,61.5283,61.5382,61.409,61.4885,28000.0
2019-09-19 13:35:00,61.89,61.9,61.81,61.84,50000.0,61.5184,61.5283,61.4388,61.4687,50000.0
2019-09-19 13:40:00,61.8,61.8,61.74,61.79,35120.0,61.4289,61.4289,61.3693,61.419,35120.0
2019-09-19 13:45:00,61.79,61.88,61.79,61.88,12000.0,61.419,61.5084,61.419,61.5084,12000.0
2019-09-19 13:50:00,61.89,61.93,61.89,61.9,66000.0,61.5184,61.5581,61.5184,61.5283,66000.0
2019-09-19 13:55:00,61.9,61.92,61.89,61.92,33660.0,61.5283,61.5482,61.5184,61.5482,33660.0
2019-09-19 14:00:00,61.91,61.95,61.87,61.87,70560.0,61.5382,61.578,61.4985,61.4985,70560.0
2019-09-19 14:05:00,61.89,61.96,61.89,61.95,76420.0,61.5184,61.5879,61.5184,61.578,76420.0
2019-09-19 14:10:00,61.93,61.98,61.91,61.98,79000.0,61.5581,61.6078,61.5382,61.6078,79000.0
2019-09-19 14:15:00,61.97,61.97,61.94,61.96,36000.0,61.5979,61.5979,61.5681,61.5879,36000.0
2019-09-19 14:20:00,61.98,61.99,61.91,61.91,65820.0,61.6078,61.6178,61.5382,61.5382,65820.0
2019-09-19 14:25:00,61.93,61.95,61.92,61.92,27000.0,61.5581,61.578,61.5482,61.5482,27000.0
2019-09-19 14:30:00,61.91,61.93,61.86,61.87,139020.0,61.5382,61.5581,61.4885,61.4985,139020.0
2019-09-19 14:35:00,61.9,61.9,61.82,61.85,50060.0,61.5283,61.5283,61.4488,61.4786,50060.0
2019-09-19 14:40:00,61.84,61.9,61.84,61.88,34500.0,61.4687,61.5283,61.4687,61.5084,34500.0
2019-09-19 14:45:00,61.87,61.89,61.84,61.89,38040.0,61.4985,61.5184,61.4687,61.5184,38040.0
2019-09-19 14:50:00,61.9,61.99,61.9,61.95,57540.0,61.5283,61.6178,61.5283,61.578,57540.0
2019-09-19 14:55:00,61.96,61.99,61.95,61.96,45760.0,61.5879,61.6178,61.578,61.5879,45760.0
2019-09-19 15:00:00,61.96,61.99,61.92,61.93,76000.0,61.5879,61.6178,61.5482,61.5581,76000.0
2019-09-19 15:05:00,61.92,61.97,61.92,61.97,29040.0,61.5482,61.5979,61.5482,61.5979,29040.0
2019-09-19 15:10:00,61.98,61.99,61.92,61.94,48000.0,61.6078,61.6178,61.5482,61.5681,48000.0
2019-09-19 15:15:00,61.94,62.0,61.94,61.98,59340.0,61.5681,61.6277,61.5681,61.6078,59340.0
2019-09-19 15:20:00,61.98,62.03,61.98,62.02,68840.0,61.6078,61.6575,61.6078,61.6476,68840.0
2019-09-19 15:25:00,62.02,62.08,62.02,62.02,72340.0,61.6476,61.7072,61.6476,61.6476,72340.0
2019-09-19 15:30:00,62.02,62.03,61.87,61.87,129600.0,61.6476,61.6575,61.4985,61.4985,129600.0
2019-09-19 15:35:00,61.88,61.97,61.87,61.97,68180.0,61.5084,61.5979,61.4985,61.5979,68180.0
2019-09-19 15:40:00,61.97,62.01,61.92,61.94,92060.0,61.5979,61.6376,61.5482,61.5681,92060.0
2019-09-19 15:45:00,61.95,61.95,61.86,61.86,116020.0,61.578,61.578,61.4885,61.4885,116020.0
2019-09-19 15:50:00,61.86,61.91,61.81,61.88,151140.0,61.4885,61.5382,61.4388,61.5084,151140.0
2019-09-19 15:55:00,61.94,62.02,61.9,61.94,644200.0,61.5681,61.6476,61.5283,61.5681,644200.0
2019-09-20 09:30:00,61.71,62.0,61.56,61.93,7969080.0,61.3394,61.6277,61.1903,61.5581,7969080.0
2019-09-20 09:35:00,61.9,62.11,61.88,62.09,390980.0,61.5283,61.737,61.5084,61.7172,390980.0
2019-09-20 09:40:00,62.09,62.14,62.09,62.14,217900.0,61.7172,61.7669,61.7172,61.7669,217900.0
2019-09-20 09:45:00,62.13,62.14,61.86,61.87,237620.0,61.7569,61.7669,61.4885,61.4985,237620.0
2019-09-20 09:50:00,61.86,61.88,61.76,61.85,256020.0,61.4885,61.5084,61.3891,61.4786,256020.0
2019-09-20 09:55:00,61.87,61.94,61.87,61.91,150540.0,61.4985,61.5681,61.4985,61.5382,150540.0
2019-09-20 10:00:00,61.91,61.97,61.91,61.95,182300.0,61.5382,61.5979,61.5382,61.578,182300.0
2019-09-20 10:05:00,61.95,61.97,61.87,61.95,69080.0,61.578,61.5979,61.4985,61.578,69080.0
2019-09-20 10:10:00,61.97,62.01,61.92,61.92,101900.0,61.5979,61.6376,61.5482,61.5482,101900.0
2019-09-20 10:15:00,61.94,61.94,61.85,61.87,134480.0,61.5681,61.5681,61.4786,61.4985,134480.0
2019-09-20 10:20:00,61.87,61.9,61.81,61.9,126500.0,61.4985,61.5283,61.4388,61.5283,126500.0
2019-09-20 10:25:00,61.9,61.96,61.83,61.88,102000.0,61.5283,61.5879,61.4587,61.5084,102000.0
2019-09-20 10:30:00,61.89,61.91,61.86,61.87,37300.0,61.5184,61.5382,61.4885,61.4985,37300.0
2019-09-20 10:35:00,61.82,61.85,61.72,61.74,202280.0,61.4488,61.4786,61.3494,61.3693,202280.0
2019-09-20 10:40:00,61.74,61.78,61.71,61.77,126360.0,61.3693,61.409,61.3394,61.3991,126360.0
2019-09-20 10:45:00,61.76,61.84,61.75,61.81,88800.0,61.3891,61.4687,61.3792,61.4388,88800.0
2019-09-20 10:50:00,61.81,61.81,61.76,61.79,73500.0,61.4388,61.4388,61.3891,61.419,73500.0
2019-09-20 10:55:00,61.78,61.79,61.75,61.78,60000.0,61.409,61.419,61.3792,61.409,60000.0
2019-09-20 11:00:00,61.77,61.79,61.75,61.78,30000.0,61.3991,61.419,61.3792,61.409,30000.0
2019-09-20 11:05:00,61.77,61.84,61.75,61.84,50140.0,61.3991,61.4687,61.3792,61.4687,50140.0
2019-09-20 11:10:00,61.87,61.9,61.83,61.83,92000.0,61.4985,61.5283,61.4587,61.4587,92000.0
2019-09-20 11:15:00,61.82,61.83,61.74,61.78,102560.0,61.4488,61.4587,61.3693,61.409,102560.0
2019-09-20 11:20:00,61.78,61.8,61.75,61.75,50000.0,61.409,61.4289,61.3792,61.3792,50000.0
2019-09-20 11:25:00,61.75,61.75,61.7,61.71,85880.0,61.3792,61.3792,61.3295,61.3394,85880.0
2019-09-20 11:30:00,61.7,61.8,61.69,61.78,78840.0,61.3295,61.4289,61.3196,61.409,78840.0
2019-09-20 11:35:00,61.76,61.76,61.62,61.63,145660.0,61.3891,61.3891,61.25,61.2599,145660.0
2019-09-20 11:40:00,61.63,61.63,61.49,61.53,299940.0,61.2599,61.2599,61.1208,61.1605,299940.0
2019-09-20 11:45:00,61.53,61.63,61.53,61.59,139060.0,61.1605,61.2599,61.1605,61.2202,139060.0
2019-09-20 11:50:00,61.61,61.64,61.6,61.63,62000.0,61.24,61.2699,61.2301,61.2599,62000.0
2019-09-20 11:55:00,61.62,61.63,61.59,61.62,64000.0,61.25,61.2599,61.2202,61.25,64000.0
2019-09-20 12:00:00,61.61,61.64,61.59,61.61,65700.0,61.24,61.2699,61.2202,61.24,65700.0
2019-09-20 12:05:00,61.61,61.64,61.59,61.6,49000.0,61.24,61.2699,61.2202,61.2301,49000.0
2019-09-20 12:10:00,61.61,61.73,61.61,61.72,63000.0,61.24,61.3593,61.24,61.3494,63000.0
2019-09-20 12:15:00,61.73,61.75,61.69,61.69,56000.0,61.3593,61.3792,61.3196,61.3196,56000.0
2019-09-20 12:20:00,61.7,61.73,61.63,61.63,104540.0,61.3295,61.3593,61.2599,61.2599,104540.0
2019-09-20 12:25:00,61.66,61.69,61.64,61.65,43820.0,61.2897,61.3196,61.2699,61.2798,43820.0
2019-09-20 12:30:00,61.68,61.69,61.62,61.66,74120.0,61.3096,61.3196,61.25,61.2897,74120.0
2019-09-20 12:35:00,61.63,61.63,61.54,61.6,77900.0,61.2599,61.2599,61.1705,61.2301,77900.0
2019-09-20 12:40:00,61.6,61.6,61.56,61.6,33660.0,61.2301,61.2301,61.1903,61.2301,33660.0
2019-09-20 12:45:00,61.6,61.6,61.57,61.59,22000.0,61.2301,61.2301,61.2003,61.2202,22000.0
2019-09-20 12:50:00,61.6,61.67,61.6,61.66,79480.0,61.2301,61.2997,61.2301,61.2897,79480.0
2019-09-20 12:55:00,61.65,61.71,61.65,61.7,79840.0,61.2798,61.3394,61.2798,61.3295,79840.0
2019-09-20 13:00:00,61.71,61.72,61.7,61.71,44440.0,61.3394,61.3494,61.3295,61.3394,44440.0
2019-09-20 13:05:00,61.7,61.71,61.68,61.68,26000.0,61.3295,61.3394,61.3096,61.3096,26000.0
2019-09-20 13:10:00,61.67,61.67,61.29,61.29,225840.0,61.2997,61.2997,60.922,60.922,225840.0
2019-09-20 13:15:00,61.25,61.37,61.18,61.37,216600.0,60.8822,61.0015,60.8126,61.0015,216600.0
2019-09-20 13:20:00,61.37,61.44,61.3,61.44,138000.0,61.0015,61.0711,60.9319,61.0711,138000.0
2019-09-20 13:25:00,61.46,61.53,61.44,61.49,142600.0,61.0909,61.1605,61.0711,61.1208,142600.0
2019-09-20 13:30:00,61.51,61.51,61.35,61.38,52680.0,61.1406,61.1406,60.9816,61.0114,52680.0
2019-09-20 13:35:00,61.39,61.46,61.38,61.39,91340.0,61.0214,61.0909,61.0114,61.0214,91340.0
2019-09-20 13:40:00,61.39,61.4,61.33,61.38,79900.0,61.0214,61.0313,60.9617,61.0114,79900.0
2019-09-20 13:45:00,61.37,61.4,61.28,61.28,72140.0,61.0015,61.0313,60.912,60.912,72140.0
2019-09-20 13:50:00,61.26,61.33,61.26,61.33,66820.0,60.8922,60.9617,60.8922,60.9617,66820.0
2019-09-20 13:55:00,61.33,61.46,61.33,61.41,103000.0,60.9617,61.0909,60.9617,61.0412,103000.0
2019-09-20 14:00:00,61.41,61.53,61.4,61.45,291380.0,61.0412,61.1605,61.0313,61.081,291380.0
2019-09-20 14:05:00,61.46,61.51,61.41,61.46,76000.0,61.0909,61.1406,61.0412,61.0909,76000.0
2019-09-20 14:10:00,61.47,61.49,61.45,61.45,66000.0,61.1009,61.1208,61.081,61.081,66000.0
2019-09-20 14:15:00,61.46,61.51,61.45,61.5,48000.0,61.0909,61.1406,61.081,61.1307,48000.0
2019-09-20 14:20:00,61.49,61.58,61.49,61.58,65400.0,61.1208,61.2102,61.1208,61.2102,65400.0
2019-09-20 14:25:00,61.57,61.6,61.54,61.59,55640.0,61.2003,61.2301,61.1705,61.2202,55640.0
2019-09-20 14:30:00,61.57,61.65,61.57,61.61,114020.0,61.2003,61.2798,61.2003,61.24,114020.0
2019-09-20 14:35:00,61.61,61.66,61.59,61.59,54000.0,61.24,61.2897,61.2202,61.2202,54000.0
2019-09-20 14:40:00,61.59,61.59,61.55,61.57,58000.0,61.2202,61.2202,61.1804,61.2003,58000.0
2019-09-20 14:45:00,61.58,61.65,61.58,61.63,72780.0,61.2102,61.2798,61.2102,61.2599,72780.0
2019-09-20 14:50:00,61.64,61.64,61.57,61.61,57700.0,61.2699,61.2699,61.2003,61.24,57700.0
2019-09-20 14:55:00,61.59,61.61,61.56,61.57,50000.0,61.2202,61.24,61.1903,61.2003,50000.0
2019-09-20 15:00:00,61.57,61.64,61.56,61.64,115700.0,61.2003,61.2699,61.1903,61.2699,115700.0
2019-09-20 15:05:00,61.65,61.68,61.58,61.58,102060.0,61.2798,61.3096,61.2102,61.2102,102060.0
2019-09-20 15:10:00,61.6,61.64,61.56,61.63,66800.0,61.2301,61.2699,61.1903,61.2599,66800.0
2019-09-20 15:15:00,61.65,61.68,61.63,61.65,65200.0,61.2798,61.3096,61.2599,61.2798,65200.0
2019-09-20 15:20:00,61.65,61.65,61.61,61.65,88460.0,61.2798,61.2798,61.24,61.2798,88460.0
2019-09-20 15:25:00,61.66,61.66,61.57,61.57,56000.0,61.2897,61.2897,61.2003,61.2003,56000.0
2019-09-20 15:30:00,61.62,61.63,61.58,61.6,52000.0,61.25,61.2599,61.2102,61.2301,52000.0
2019-09-20 15:35:00,61.61,61.66,61.6,61.66,145380.0,61.24,61.2897,61.2301,61.2897,145380.0
2019-09-20 15:40:00,61.65,61.68,61.6,61.6,140380.0,61.2798,61.3096,61.2301,61.2301,140380.0
2019-09-20 15:45:00,61.6,61.6,61.48,61.49,174220.0,61.2301,61.2301,61.1108,61.1208,174220.0
2019-09-20 15:50:00,61.49,61.54,61.48,61.54,255420.0,61.1208,61.1705,61.1108,61.1705,255420.0
2019-09-20 15:55:00,61.53,61.6,61.46,61.48,1149560.0,61.1605,61.2301,61.0909,61.1108,1149560.0
2019-09-23 09:30:00,61.33,61.49,61.29,61.29,397220.0,60.9617,61.1208,60.922,60.922,397220.0
2019-09-23 09:35:00,61.29,61.47,61.19,61.34,99680.0,60.922,61.1009,60.8226,60.9717,99680.0
2019-09-23 09:40:00,61.29,61.4,61.25,61.4,75340.0,60.922,61.0313,60.8822,61.0313,75340.0
2019-09-23 09:45:00,61.41,61.55,61.38,61.55,176580.0,61.0412,61.1804,61.0114,61.1804,176580.0
2019-09-23 09:50:00,61.55,61.63,61.55,61.58,104740.0,61.1804,61.2599,61.1804,61.2102,104740.0
2019-09-23 09:55:00,61.59,61.59,61.49,61.5,65300.0,61.2202,61.2202,61.1208,61.1307,65300.0
2019-09-23 10:00:00,61.51,61.6,61.49,61.59,62360.0,61.1406,61.2301,61.1208,61.2202,62360.0
2019-09-23 10:05:00,61.6,61.6,61.5,61.5,68140.0,61.2301,61.2301,61.1307,61.1307,68140.0
2019-09-23 10:10:00,61.5,61.55,61.46,61.47,261480.0,61.1307,61.1804,61.0909,61.1009,261480.0
2019-09-23 10:15:00,61.46,61.49,61.44,61.49,51380.0,61.0909,61.1208,61.0711,61.1208,51380.0
2019-09-23 10:20:00,61.5,61.61,61.5,61.55,95200.0,61.1307,61.24,61.1307,61.1804,95200.0
2019-09-23 10:25:00,61.54,61.66,61.52,61.65,272660.0,61.1705,61.2897,61.1506,61.2798,272660.0
2019-09-23 10:30:00,61.66,61.75,61.65,61.65,156360.0,61.2897,61.3792,61.2798,61.2798,156360.0
2019-09-23 10:35:00,61.66,61.68,61.56,61.61,79800.0,61.2897,61.3096,61.1903,61.24,79800.0
2019-09-23 10:40:00,61.62,61.63,61.57,61.59,44000.0,61.25,61.2599,61.2003,61.2202,44000.0
2019-09-23 10:45:00,61.57,61.57,61.49,61.57,71600.0,61.2003,61.2003,61.1208,61.2003,71600.0
2019-09-23 10:50:00,61.54,61.63,61.46,61.48,92880.0,61.1705,61.2599,61.0909,61.1108,92880.0
2019-09-23 10:55:00,61.49,61.5,61.35,61.45,147340.0,61.1208,61.1307,60.9816,61.081,147340.0
2019-09-23 11:00:00,61.49,61.64,61.46,61.53,201260.0,61.1208,61.2699,61.0909,61.1605,201260.0
2019-09-23 11:05:00,61.54,61.57,61.45,61.45,113240.0,61.1705,61.2003,61.081,61.081,113240.0
2019-09-23 11:10:00,61.43,61.46,61.39,61.45,62980.0,61.0611,61.0909,61.0214,61.081,62980.0
2019-09-23 11:15:00,61.46,61.57,61.42,61.53,66660.0,61.0909,61.2003,61.0512,61.1605,66660.0
2019-09-23 11:20:00,61.51,61.67,61.51,61.67,146840.0,61.1406,61.2997,61.1406,61.2997,146840.0
2019-09-23 11:25:00,61.69,61.73,61.67,61.73,303080.0,61.3196,61.3593,61.2997,61.3593,303080.0
2019-09-23 11:30:00,61.71,61.75,61.71,61.75,148220.0,61.3394,61.3792,61.3394,61.3792,148220.0
2019-09-23 11:35:00,61.77,61.84,61.75,61.78,135440.0,61.3991,61.4687,61.3792,61.409,135440.0
2019-09-23 11:40:00,61.8,61.83,61.77,61.78,68000.0,61.4289,61.4587,61.3991,61.409,68000.0
2019-09-23 11:45:00,61.77,61.78,61.75,61.75,31140.0,61.3991,61.409,61.3792,61.3792,31140.0
2019-09-23 11:50:00,61.74,61.77,61.66,61.68,46020.0,61.3693,61.3991,61.2897,61.3096,46020.0
2019-09-23 11:55:00,61.67,61.7,61.64,61.69,64000.0,61.2997,61.3295,61.2699,61.3196,64000.0
2019-09-23 12:00:00,61.73,61.77,61.69,61.76,58020.0,61.3593,61.3991,61.3196,61.3891,58020.0
2019-09-23 12:05:00,61.79,61.84,61.78,61.78,38500.0,61.419,61.4687,61.409,61.409,38500.0
2019-09-23 12:10:00,61.78,61.78,61.74,61.74,34000.0,61.409,61.409,61.3693,61.3693,34000.0
2019-09-23 12:15:00,61.78,61.8,61.77,61.79,56440.0,61.409,61.4289,61.3991,61.419,56440.0
2019-09-23 12:20:00,61.8,61.85,61.8,61.84,139700.0,61.4289,61.4786,61.4289,61.4687,139700.0
2019-09-23 12:25:00,61.86,61.89,61.84,61.89,46160.0,61.4885,61.5184,61.4687,61.5184,46160.0
2019-09-23 12:30:00,61.84,61.86,61.82,61.83,71800.0,61.4687,61.4885,61.4488,61.4587,71800.0
2019-09-23 12:35:00,61.84,61.85,61.83,61.85,28000.0,61.4687,61.4786,61.4587,61.4786,28000.0
2019-09-23 12:40:00,61.84,61.87,61.82,61.86,62160.0,61.4687,61.4985,61.4488,61.4885,62160.0
2019-09-23 12:45:00,61.85,61.86,61.82,61.82,24200.0,61.4786,61.4885,61.4488,61.4488,24200.0
2019-09-23 12:50:00,61.84,61.85,61.8,61.8,68000.0,61.4687,61.4786,61.4289,61.4289,68000.0
2019-09-23 12:55:00,61.81,61.81,61.73,61.73,78000.0,61.4388,61.4388,61.3593,61.3593,78000.0
2019-09-23 13:00:00,61.74,61.82,61.74,61.79,172200.0,61.3693,61.4488,61.3693,61.419,172200.0
2019-09-23 13:05:00,61.79,61.79,61.74,61.77,47000.0,61.419,61.419,61.3693,61.3991,47000.0
2019-09-23 13:10:00,61.74,61.75,61.7,61.73,35060.0,61.3693,61.3792,61.3295,61.3593,35060.0
2019-09-23 13:15:00,61.74,61.79,61.72,61.77,87600.0,61.3693,61.419,61.3494,61.3991,87600.0
2019-09-23 13:20:00,61.78,61.79,61.76,61.78,51600.0,61.409,61.419,61.3891,61.409,51600.0
2019-09-23 13:25:00,61.8,61.85,61.79,61.85,43000.0,61.4289,61.4786,61.419,61.4786,43000.0
2019-09-23 13:30:00,61.82,61.85,61.81,61.81,16000.0,61.4488,61.4786,61.4388,61.4388,16000.0
2019-09-23 13:35:00,61.82,61.87,61.81,61.87,21700.0,61.4488,61.4985,61.4388,61.4985,21700.0
2019-09-23 13:40:00,61.88,61.89,61.84,61.88,122000.0,61.5084,61.5184,61.4687,61.5084,122000.0
2019-09-23 13:45:00,61.89,61.93,61.87,61.9,75820.0,61.5184,61.5581,61.4985,61.5283,75820.0
2019-09-23 13:50:00,61.88,61.89,61.83,61.86,82300.0,61.5084,61.5184,61.4587,61.4885,82300.0
2019-09-23 13:55:00,61.88,61.9,61.88,61.88,19800.0,61.5084,61.5283,61.5084,61.5084,19800.0
2019-09-23 14:00:00,61.9,61.9,61.87,61.87,63460.0,61.5283,61.5283,61.4985,61.4985,63460.0
2019-09-23 14:05:00,61.87,61.88,61.8,61.8,104680.0,61.4985,61.5084,61.4289,61.4289,104680.0
2019-09-23 14:10:00,61.77,61.84,61.77,61.84,52000.0,61.3991,61.4687,61.3991,61.4687,52000.0
2019-09-23 14:15:00,61.84,61.84,61.77,61.81,54000.0,61.4687,61.4687,61.3991,61.4388,54000.0
2019-09-23 14:20:00,61.8,61.8,61.72,61.75,77940.0,61.4289,61.4289,61.3494,61.3792,77940.0
2019-09-23 14:25:00,61.76,61.76,61.71,61.73,46460.0,61.3891,61.3891,61.3394,61.3593,46460.0
2019-09-23 14:30:00,61.74,61.75,61.71,61.71,46500.0,61.3693,61.3792,61.3394,61.3394,46500.0
2019-09-23 14:35:00,61.74,61.8,61.73,61.8,92820.0,61.3693,61.4289,61.3593,61.4289,92820.0
2019-09-23 14:40:00,61.79,61.87,61.77,61.86,26000.0,61.419,61.4985,61.3991,61.4885,26000.0
2019-09-23 14:45:00,61.87,61.88,61.85,61.87,41600.0,61.4985,61.5084,61.4786,61.4985,41600.0
2019-09-23 14:50:00,61.86,61.87,61.82,61.83,56000.0,61.4885,61.4985,61.4488,61.4587,56000.0
2019-09-23 14:55:00,61.83,61.86,61.82,61.86,60000.0,61.4587,61.4885,61.4488,61.4885,60000.0
2019-09-23 15:00:00,61.86,61.9,61.86,61.9,129380.0,61.4885,61.5283,61.4885,61.5283,129380.0
2019-09-23 15:05:00,61.91,61.96,61.89,61.95,89020.0,61.5382,61.5879,61.5184,61.578,89020.0
2019-09-23 15:10:00,61.96,61.96,61.92,61.93,105240.0,61.5879,61.5879,61.5482,61.5581,105240.0
2019-09-23 15:15:00,61.94,61.98,61.93,61.98,80080.0,61.5681,61.6078,61.5581,61.6078,80080.0
2019-09-23 15:20:00,61.96,61.98,61.9,61.9,99320.0,61.5879,61.6078,61.5283,61.5283,99320.0
2019-09-23 15:25:00,61.91,61.94,61.9,61.93,94280.0,61.5382,61.5681,61.5283,61.5581,94280.0
2019-09-23 15:30:00,61.94,61.94,61.84,61.88,80000.0,61.5681,61.5681,61.4687,61.5084,80000.0
2019-09-23 15:35:00,61.88,61.88,61.83,61.85,148000.0,61.5084,61.5084,61.4587,61.4786,148000.0
2019-09-23 15:40:00,61.86,61.87,61.79,61.8,144200.0,61.4885,61.4985,61.419,61.4289,144200.0
2019-09-23 15:45:00,61.79,61.83,61.79,61.81,153140.0,61.419,61.4587,61.419,61.4388,153140.0
2019-09-23 15:50:00,61.82,61.87,61.81,61.81,335580.0,61.4488,61.4985,61.4388,61.4388,335580.0
2019-09-23 15:55:00,61.75,61.83,61.65,61.72,1158040.0,61.3792,61.4587,61.2798,61.3494,1158040.0
2019-09-24 09:30:00,62.03,62.07,61.83,62.01,932440.0,61.6575,61.6973,61.4587,61.6376,932440.0
2019-09-24 09:35:00,62.01,62.18,61.97,62.18,435280.0,61.6376,61.8066,61.5979,61.8066,435280.0
2019-09-24 09:40:00,62.17,62.33,62.17,62.32,542800.0,61.7967,61.9557,61.7967,61.9458,542800.0
2019-09-24 09:45:00,62.3,62.34,62.19,62.23,241840.0,61.9259,61.9657,61.8166,61.8563,241840.0
2019-09-24 09:50:00,62.24,62.35,62.24,62.31,222440.0,61.8663,61.9756,61.8663,61.9358,222440.0
2019-09-24 09:55:00,62.32,62.36,62.27,62.35,235140.0,61.9458,61.9855,61.8961,61.9756,235140.0
2019-09-24 10:00:00,62.33,62.35,62.27,62.33,206420.0,61.9557,61.9756,61.8961,61.9557,206420.0
2019-09-24 10:05:00,62.33,62.35,62.16,62.22,365540.0,61.9557,61.9756,61.7867,61.8464,365540.0
2019-09-24 10:10:00,62.22,62.26,62.15,62.15,143100.0,61.8464,61.8861,61.7768,61.7768,143100.0
2019-09-24 10:15:00,62.11,62.14,61.97,62.14,290140.0,61.737,61.7669,61.5979,61.7669,290140.0
2019-09-24 10:20:00,62.14,62.2,61.92,61.97,354600.0,61.7669,61.8265,61.5482,61.5979,354600.0
2019-09-24 10:25:00,61.95,62.08,61.95,62.06,98040.0,61.578,61.7072,61.578,61.6873,98040.0
2019-09-24 10:30:00,62.03,62.1,62.02,62.07,100040.0,61.6575,61.7271,61.6476,61.6973,100040.0
2019-09-24 10:35:00,62.07,62.16,62.05,62.13,150600.0,61.6973,61.7867,61.6774,61.7569,150600.0
2019-09-24 10:40:00,62.1,62.1,61.96,62.0,95580.0,61.7271,61.7271,61.5879,61.6277,95580.0
2019-09-24 10:45:00,62.01,62.01,61.92,61.98,203720.0,61.6376,61.6376,61.5482,61.6078,203720.0
2019-09-24 10:50:00,62.0,62.14,62.0,62.06,168600.0,61.6277,61.7669,61.6277,61.6873,168600.0
2019-09-24 10:55:00,62.12,62.14,62.04,62.07,272420.0,61.747,61.7669,61.6675,61.6973,272420.0
2019-09-24 11:00:00,62.07,62.07,61.88,61.88,219640.0,61.6973,61.6973,61.5084,61.5084,219640.0
2019-09-24 11:05:00,61.87,62.0,61.87,61.99,108020.0,61.4985,61.6277,61.4985,61.6178,108020.0
2019-09-24 11:10:00,61.96,62.02,61.96,61.99,142120.0,61.5879,61.6476,61.5879,61.6178,142120.0
2019-09-24 11:15:00,61.97,62.0,61.94,61.96,54180.0,61.5979,61.6277,61.5681,61.5879,54180.0
2019-09-24 11:20:00,61.96,61.98,61.88,61.88,156140.0,61.5879,61.6078,61.5084,61.5084,156140.0
2019-09-24 11:25:00,61.9,61.9,61.81,61.81,182000.0,61.5283,61.5283,61.4388,61.4388,182000.0
2019-09-24 11:30:00,61.81,61.81,61.73,61.73,361200.0,61.4388,61.4388,61.3593,61.3593,361200.0
2019-09-24 11:35:00,61.72,61.72,61.55,61.56,240680.0,61.3494,61.3494,61.1804,61.1903,240680.0
2019-09-24 11:40:00,61.53,61.64,61.48,61.51,132640.0,61.1605,61.2699,61.1108,61.1406,132640.0
2019-09-24 11:45:00,61.49,61.75,61.47,61.75,113560.0,61.1208,61.3792,61.1009,61.3792,113560.0
2019-09-24 11:50:00,61.74,61.79,61.6,61.62,172220.0,61.3693,61.419,61.2301,61.25,172220.0
2019-09-24 11:55:00,61.62,61.66,61.59,61.63,46300.0,61.25,61.2897,61.2202,61.2599,46300.0
2019-09-24 12:00:00,61.62,61.66,61.57,61.65,169300.0,61.25,61.2897,61.2003,61.2798,169300.0
2019-09-24 12:05:00,61.65,61.66,61.56,61.6,316660.0,61.2798,61.2897,61.1903,61.2301,316660.0
2019-09-24 12:10:00,61.6,61.61,61.52,61.52,186240.0,61.2301,61.24,61.1506,61.1506,186240.0
2019-09-24 12:15:00,61.52,61.56,61.43,61.43,288320.0,61.1506,61.1903,61.0611,61.0611,288320.0
2019-09-24 12:20:00,61.43,61.46,61.09,61.2,224880.0,61.0611,61.0909,60.7232,60.8325,224880.0
2019-09-24 12:25:00,61.23,61.28,61.13,61.19,235680.0,60.8623,60.912,60.7629,60.8226,235680.0
2019-09-24 12:30:00,61.19,61.27,61.15,61.27,133640.0,60.8226,60.9021,60.7828,60.9021,133640.0
2019-09-24 12:35:00,61.25,61.3,61.12,61.15,176960.0,60.8822,60.9319,60.753,60.7828,176960.0
2019-09-24 12:40:00,61.13,61.13,60.98,61.08,107660.0,60.7629,60.7629,60.6138,60.7132,107660.0
2019-09-24 12:45:00,61.1,61.16,61.08,61.14,58660.0,60.7331,60.7928,60.7132,60.7729,58660.0
2019-09-24 12:50:00,61.12,61.12,60.99,60.99,114620.0,60.753,60.753,60.6238,60.6238,114620.0
2019-09-24 12:55:00,61.01,61.05,60.96,60.98,123700.0,60.6437,60.6834,60.594,60.6138,123700.0
2019-09-24 13:00:00,60.98,61.13,60.98,61.11,66680.0,60.6138,60.7629,60.6138,60.7431,66680.0
2019-09-24 13:05:00,61.08,61.17,61.06,61.1,161400.0,60.7132,60.8027,60.6934,60.7331,161400.0
2019-09-24 13:10:00,61.05,61.09,60.93,60.98,118540.0,60.6834,60.7232,60.5641,60.6138,118540.0
2019-09-24 13:15:00,60.97,61.01,60.93,60.94,135060.0,60.6039,60.6437,60.5641,60.5741,135060.0
2019-09-24 13:20:00,60.93,60.93,60.82,60.85,116000.0,60.5641,60.5641,60.4548,60.4846,116000.0
2019-09-24 13:25:00,60.85,61.01,60.85,61.0,141800.0,60.4846,60.6437,60.4846,60.6337,141800.0
2019-09-24 13:30:00,60.99,61.1,60.99,61.05,222520.0,60.6238,60.7331,60.6238,60.6834,222520.0
2019-09-24 13:35:00,61.07,61.07,60.96,61.0,108240.0,60.7033,60.7033,60.594,60.6337,108240.0
2019-09-24 13:40:00,61.0,61.04,60.95,61.02,233120.0,60.6337,60.6735,60.584,60.6536,233120.0
2019-09-24 13:45:00,61.02,61.02,60.97,60.97,110340.0,60.6536,60.6536,60.6039,60.6039,110340.0
2019-09-24 13:50:00,60.95,61.05,60.94,60.94,156100.0,60.584,60.6834,60.5741,60.5741,156100.0
2019-09-24 13:55:00,60.94,60.95,60.82,60.83,186000.0,60.5741,60.584,60.4548,60.4647,186000.0
2019-09-24 14:00:00,60.81,60.82,60.62,60.62,279920.0,60.4449,60.4548,60.256,60.256,279920.0
2019-09-24 14:05:00,60.62,60.67,60.55,60.56,211900.0,60.256,60.3057,60.1864,60.1964,211900.0
2019-09-24 14:10:00,60.54,61.0,60.53,60.88,345840.0,60.1765,60.6337,60.1665,60.5144,345840.0
2019-09-24 14:15:00,60.93,61.1,60.85,61.05,194660.0,60.5641,60.7331,60.4846,60.6834,194660.0
2019-09-24 14:20:00,61.03,61.07,60.98,60.98,159280.0,60.6635,60.7033,60.6138,60.6138,159280.0
2019-09-24 14:25:00,60.97,61.03,60.95,60.99,106960.0,60.6039,60.6635,60.584,60.6238,106960.0
2019-09-24 14:30:00,61.01,61.02,60.92,60.96,90940.0,60.6437,60.6536,60.5542,60.594,90940.0
2019-09-24 14:35:00,60.94,61.02,60.74,60.8,184200.0,60.5741,60.6536,60.3753,60.4349,184200.0
2019-09-24 14:40:00,60.84,60.84,60.77,60.79,136800.0,60.4747,60.4747,60.4051,60.425,136800.0
2019-09-24 14:45:00,60.81,60.98,60.8,60.95,111400.0,60.4449,60.6138,60.4349,60.584,111400.0
2019-09-24 14:50:00,60.94,61.01,60.9,61.01,255320.0,60.5741,60.6437,60.5343,60.6437,255320.0
2019-09-24 14:55:00,60.98,61.01,60.89,60.9,80240.0,60.6138,60.6437,60.5244,60.5343,80240.0
2019-09-24 15:00:00,60.88,60.92,60.81,60.92,96900.0,60.5144,60.5542,60.4449,60.5542,96900.0
2019-09-24 15:05:00,60.92,60.94,60.86,60.87,130000.0,60.5542,60.5741,60.4946,60.5045,130000.0
2019-09-24 15:10:00,60.88,60.95,60.85,60.89,134800.0,60.5144,60.584,60.4846,60.5244,134800.0
2019-09-24 15:15:00,60.91,60.91,60.84,60.84,70260.0,60.5443,60.5443,60.4747,60.4747,70260.0
2019-09-24 15:20:00,60.84,60.88,60.73,60.75,291780.0,60.4747,60.5144,60.3653,60.3852,291780.0
2019-09-24 15:25:00,60.75,60.87,60.75,60.85,62120.0,60.3852,60.5045,60.3852,60.4846,62120.0
2019-09-24 15:30:00,60.85,60.85,60.77,60.79,175400.0,60.4846,60.4846,60.4051,60.425,175400.0
2019-09-24 15:35:00,60.81,60.87,60.76,60.81,107020.0,60.4449,60.5045,60.3952,60.4449,107020.0
2019-09-24 15:40:00,60.79,60.85,60.78,60.82,178600.0,60.425,60.4846,60.415,60.4548,178600.0
2019-09-24 15:45:00,60.82,60.95,60.82,60.95,285740.0,60.4548,60.584,60.4548,60.584,285740.0
2019-09-24 15:50:00,60.93,60.95,60.83,60.89,321840.0,60.5641,60.584,60.4647,60.5244,321840.0
2019-09-24 15:55:00,60.87,60.99,60.78,60.91,1159440.0,60.5045,60.6238,60.415,60.5443,1159440.0
2019-09-25 09:30:00,60.85,60.9,60.67,60.75,704640.0,60.4846,60.5343,60.3057,60.3852,704640.0
2019-09-25 09:35:00,60.74,60.87,60.66,60.77,226460.0,60.3753,60.5045,60.2958,60.4051,226460.0
2019-09-25 09:40:00,60.75,60.78,60.66,60.73,171400.0,60.3852,60.415,60.2958,60.3653,171400.0
2019-09-25 09:45:00,60.73,60.78,60.57,60.73,158760.0,60.3653,60.415,60.2063,60.3653,158760.0
2019-09-25 09:50:00,60.69,60.71,60.6,60.71,146660.0,60.3256,60.3455,60.2361,60.3455,146660.0
2019-09-25 09:55:00,60.67,60.76,60.62,60.76,104220.0,60.3057,60.3952,60.256,60.3952,104220.0
2019-09-25 10:00:00,60.76,60.78,60.46,60.67,249980.0,60.3952,60.415,60.097,60.3057,249980.0
2019-09-25 10:05:00,60.66,60.88,60.65,60.78,198180.0,60.2958,60.5144,60.2858,60.415,198180.0
2019-09-25 10:10:00,60.8,60.89,60.71,60.79,96040.0,60.4349,60.5244,60.3455,60.425,96040.0
2019-09-25 10:15:00,60.77,60.77,60.62,60.68,111540.0,60.4051,60.4051,60.256,60.3156,111540.0
2019-09-25 10:20:00,60.64,60.73,60.62,60.64,78000.0,60.2759,60.3653,60.256,60.2759,78000.0
2019-09-25 10:25:00,60.67,60.89,60.67,60.89,74700.0,60.3057,60.5244,60.3057,60.5244,74700.0
2019-09-25 10:30:00,60.88,61.05,60.85,60.94,121280.0,60.5144,60.6834,60.4846,60.5741,121280.0
2019-09-25 10:35:00,60.96,61.09,60.96,61.07,119240.0,60.594,60.7232,60.594,60.7033,119240.0
2019-09-25 10:40:00,61.08,61.08,60.94,61.03,76000.0,60.7132,60.7132,60.5741,60.6635,76000.0
2019-09-25 10:45:00,61.0,61.05,60.96,60.96,56420.0,60.6337,60.6834,60.594,60.594,56420.0
2019-09-25 10:50:00,60.98,61.25,60.93,61.23,305500.0,60.6138,60.8822,60.5641,60.8623,305500.0
2019-09-25 10:55:00,61.19,61.3,61.17,61.26,128800.0,60.8226,60.9319,60.8027,60.8922,128800.0
2019-09-25 11:00:00,61.27,61.35,61.27,61.31,92900.0,60.9021,60.9816,60.9021,60.9419,92900.0
2019-09-25 11:05:00,61.31,61.41,61.31,61.31,148260.0,60.9419,61.0412,60.9419,60.9419,148260.0
2019-09-25 11:10:00,61.31,61.46,61.3,61.46,202320.0,60.9419,61.0909,60.9319,61.0909,202320.0
2019-09-25 11:15:00,61.49,61.51,61.34,61.35,119100.0,61.1208,61.1406,60.9717,60.9816,119100.0
2019-09-25 11:20:00,61.34,61.47,61.34,61.39,132420.0,60.9717,61.1009,60.9717,61.0214,132420.0
2019-09-25 11:25:00,61.39,61.4,61.34,61.37,68300.0,61.0214,61.0313,60.9717,61.0015,68300.0
2019-09-25 11:30:00,61.37,61.38,61.33,61.37,90400.0,61.0015,61.0114,60.9617,61.0015,90400.0
2019-09-25 11:35:00,61.37,61.38,61.24,61.38,132160.0,61.0015,61.0114,60.8723,61.0114,132160.0
2019-09-25 11:40:00,61.41,61.53,61.41,61.45,108000.0,61.0412,61.1605,61.0412,61.081,108000.0
2019-09-25 11:45:00,61.45,61.54,61.45,61.45,90540.0,61.081,61.1705,61.081,61.081,90540.0
2019-09-25 11:50:00,61.47,61.47,61.41,61.45,74060.0,61.1009,61.1009,61.0412,61.081,74060.0
2019-09-25 11:55:00,61.49,61.52,61.4,61.45,31400.0,61.1208,61.1506,61.0313,61.081,31400.0
2019-09-25 12:00:00,61.46,61.53,61.44,61.53,116380.0,61.0909,61.1605,61.0711,61.1605,116380.0
2019-09-25 12:05:00,61.53,61.57,61.51,61.54,85140.0,61.1605,61.2003,61.1406,61.1705,85140.0
2019-09-25 12:10:00,61.52,61.54,61.46,61.46,55920.0,61.1506,61.1705,61.0909,61.0909,55920.0
2019-09-25 12:15:00,61.45,61.52,61.41,61.52,88000.0,61.081,61.1506,61.0412,61.1506,88000.0
2019-09-25 12:20:00,61.53,61.55,61.46,61.55,36200.0,61.1605,61.1804,61.0909,61.1804,36200.0
2019-09-25 12:25:00,61.57,61.64,61.55,61.62,87000.0,61.2003,61.2699,61.1804,61.25,87000.0
2019-09-25 12:30:00,61.62,61.67,61.62,61.63,61440.0,61.25,61.2997,61.25,61.2599,61440.0
2019-09-25 12:35:00,61.63,61.72,61.63,61.67,111780.0,61.2599,61.3494,61.2599,61.2997,111780.0
2019-09-25 12:40:00,61.68,61.69,61.64,61.66,75100.0,61.3096,61.3196,61.2699,61.2897,75100.0
2019-09-25 12:45:00,61.65,61.65,61.54,61.65,145740.0,61.2798,61.2798,61.1705,61.2798,145740.0
2019-09-25 12:50:00,61.65,61.71,61.6,61.71,131340.0,61.2798,61.3394,61.2301,61.3394,131340.0
2019-09-25 12:55:00,61.7,61.76,61.63,61.65,91000.0,61.3295,61.3891,61.2599,61.2798,91000.0
2019-09-25 13:00:00,61.64,61.72,61.64,61.71,53460.0,61.2699,61.3494,61.2699,61.3394,53460.0
2019-09-25 13:05:00,61.71,61.77,61.7,61.77,50980.0,61.3394,61.3991,61.3295,61.3991,50980.0
2019-09-25 13:10:00,61.76,61.82,61.72,61.82,63940.0,61.3891,61.4488,61.3494,61.4488,63940.0
2019-09-25 13:15:00,61.8,61.8,61.69,61.71,29100.0,61.4289,61.4289,61.3196,61.3394,29100.0
2019-09-25 13:20:00,61.68,61.76,61.65,61.76,48000.0,61.3096,61.3891,61.2798,61.3891,48000.0
2019-09-25 13:25:00,61.74,61.74,61.69,61.7,64000.0,61.3693,61.3693,61.3196,61.3295,64000.0
2019-09-25 13:30:00,61.7,61.76,61.7,61.76,30000.0,61.3295,61.3891,61.3295,61.3891,30000.0
2019-09-25 13:35:00,61.76,61.79,61.74,61.75,38000.0,61.3891,61.419,61.3693,61.3792,38000.0
2019-09-25 13:40:00,61.75,61.8,61.75,61.77,65300.0,61.3792,61.4289,61.3792,61.3991,65300.0
2019-09-25 13:45:00,61.78,61.85,61.77,61.79,119680.0,61.409,61.4786,61.3991,61.419,119680.0
2019-09-25 13:50:00,61.78,61.87,61.78,61.86,72020.0,61.409,61.4985,61.409,61.4885,72020.0
2019-09-25 13:55:00,61.88,61.91,61.85,61.88,100280.0,61.5084,61.5382,61.4786,61.5084,100280.0
2019-09-25 14:00:00,61.87,61.96,61.87,61.89,102000.0,61.4985,61.5879,61.4985,61.5184,102000.0
2019-09-25 14:05:00,61.91,62.02,61.9,61.98,127700.0,61.5382,61.6476,61.5283,61.6078,127700.0
2019-09-25 14:10:00,61.99,62.05,61.99,62.0,116160.0,61.6178,61.6774,61.6178,61.6277,116160.0
2019-09-25 14:15:00,61.99,62.06,61.98,62.06,118960.0,61.6178,61.6873,61.6078,61.6873,118960.0
2019-09-25 14:20:00,62.07,62.1,62.06,62.07,132700.0,61.6973,61.7271,61.6873,61.6973,132700.0
2019-09-25 14:25:00,62.06,62.06,62.0,62.02,80000.0,61.6873,61.6873,61.6277,61.6476,80000.0
2019-09-25 14:30:00,62.0,62.0,61.96,61.97,61320.0,61.6277,61.6277,61.5879,61.5979,61320.0
2019-09-25 14:35:00,61.98,62.02,61.96,61.99,52200.0,61.6078,61.6476,61.5879,61.6178,52200.0
2019-09-25 14:40:00,62.01,62.1,62.01,62.09,108000.0,61.6376,61.7271,61.6376,61.7172,108000.0
2019-09-25 14:45:00,62.1,62.15,62.09,62.15,62020.0,61.7271,61.7768,61.7172,61.7768,62020.0
2019-09-25 14:50:00,62.13,62.14,62.11,62.13,86180.0,61.7569,61.7669,61.737,61.7569,86180.0
2019-09-25 14:55:00,62.11,62.2,62.11,62.17,127200.0,61.737,61.8265,61.737,61.7967,127200.0
2019-09-25 15:00:00,62.17,62.22,62.17,62.2,101400.0,61.7967,61.8464,61.7967,61.8265,101400.0
2019-09-25 15:05:00,62.2,62.28,62.2,62.26,247120.0,61.8265,61.906,61.8265,61.8861,247120.0
2019-09-25 15:10:00,62.28,62.37,62.27,62.34,265760.0,61.906,61.9955,61.8961,61.9657,265760.0
2019-09-25 15:15:00,62.34,62.38,62.33,62.36,143480.0,61.9657,62.0054,61.9557,61.9855,143480.0
2019-09-25 15:20:00,62.37,62.38,62.33,62.36,121580.0,61.9955,62.0054,61.9557,61.9855,121580.0
2019-09-25 15:25:00,62.37,62.38,62.28,62.3,165160.0,61.9955,62.0054,61.906,61.9259,165160.0
2019-09-25 15:30:00,62.32,62.35,62.26,62.33,176400.0,61.9458,61.9756,61.8861,61.9557,176400.0
2019-09-25 15:35:00,62.35,62.4,62.3,62.39,305520.0,61.9756,62.0253,61.9259,62.0154,305520.0
2019-09-25 15:40:00,62.38,62.39,62.32,62.38,359320.0,62.0054,62.0154,61.9458,62.0054,359320.0
2019-09-25 15:45:00,62.38,62.39,62.3,62.36,361600.0,62.0054,62.0154,61.9259,61.9855,361600.0
2019-09-25 15:50:00,62.37,62.4,62.32,62.32,485260.0,61.9955,62.0253,61.9458,61.9458,485260.0
2019-09-25 15:55:00,62.32,62.38,62.29,62.33,1176780.0,61.9458,62.0054,61.916,61.9557,1176780.0
2019-09-26 09:30:00,62.12,62.18,61.74,61.74,905060.0,61.747,61.8066,61.3693,61.3693,905060.0
2019-09-26 09:35:00,61.75,61.85,61.65,61.8,390620.0,61.3792,61.4786,61.2798,61.4289,390620.0
2019-09-26 09:40:00,61.79,61.9,61.68,61.9,321340.0,61.419,61.5283,61.3096,61.5283,321340.0
2019-09-26 09:45:00,61.86,61.9,61.77,61.88,235600.0,61.4885,61.5283,61.3991,61.5084,235600.0
2019-09-26 09:50:00,61.89,61.96,61.75,61.77,220160.0,61.5184,61.5879,61.3792,61.3991,220160.0
2019-09-26 09:55:00,61.75,61.82,61.71,61.79,152520.0,61.3792,61.4488,61.3394,61.419,152520.0
2019-09-26 10:00:00,61.8,61.99,61.75,61.99,236480.0,61.4289,61.6178,61.3792,61.6178,236480.0
2019-09-26 10:05:00,62.0,62.01,61.75,61.75,220860.0,61.6277,61.6376,61.3792,61.3792,220860.0
2019-09-26 10:10:00,61.75,61.79,61.73,61.77,104720.0,61.3792,61.419,61.3593,61.3991,104720.0
2019-09-26 10:15:00,61.76,61.76,61.66,61.72,191640.0,61.3891,61.3891,61.2897,61.3494,191640.0
2019-09-26 10:20:00,61.72,61.83,61.72,61.76,77560.0,61.3494,61.4587,61.3494,61.3891,77560.0
2019-09-26 10:25:00,61.76,61.91,61.76,61.88,45780.0,61.3891,61.5382,61.3891,61.5084,45780.0
2019-09-26 10:30:00,61.89,62.0,61.88,61.95,119220.0,61.5184,61.6277,61.5084,61.578,119220.0
2019-09-26 10:35:00,61.96,61.99,61.88,61.96,146400.0,61.5879,61.6178,61.5084,61.5879,146400.0
2019-09-26 10:40:00,61.95,61.97,61.88,61.9,103280.0,61.578,61.5979,61.5084,61.5283,103280.0
2019-09-26 10:45:00,61.91,62.02,61.86,62.0,132380.0,61.5382,61.6476,61.4885,61.6277,132380.0
2019-09-26 10:50:00,62.01,62.03,61.98,62.02,133740.0,61.6376,61.6575,61.6078,61.6476,133740.0
2019-09-26 10:55:00,62.01,62.04,61.77,61.77,205160.0,61.6376,61.6675,61.3991,61.3991,205160.0
2019-09-26 11:00:00,61.78,61.8,61.63,61.76,170280.0,61.409,61.4289,61.2599,61.3891,170280.0
2019-09-26 11:05:00,61.78,61.85,61.72,61.76,78040.0,61.409,61.4786,61.3494,61.3891,78040.0
2019-09-26 11:10:00,61.78,61.84,61.78,61.78,29100.0,61.409,61.4687,61.409,61.409,29100.0
2019-09-26 11:15:00,61.78,61.78,61.62,61.63,82900.0,61.409,61.409,61.25,61.2599,82900.0
2019-09-26 11:20:00,61.62,61.64,61.6,61.62,98800.0,61.25,61.2699,61.2301,61.25,98800.0
2019-09-26 11:25:00,61.63,61.77,61.59,61.77,151040.0,61.2599,61.3991,61.2202,61.3991,151040.0
2019-09-26 11:30:00,61.76,61.76,61.71,61.76,72000.0,61.3891,61.3891,61.3394,61.3891,72000.0
2019-09-26 11:35:00,61.74,61.87,61.74,61.87,134480.0,61.3693,61.4985,61.3693,61.4985,134480.0
2019-09-26 11:40:00,61.85,61.85,61.76,61.8,106000.0,61.4786,61.4786,61.3891,61.4289,106000.0
2019-09-26 11:45:00,61.79,61.8,61.72,61.78,42300.0,61.419,61.4289,61.3494,61.409,42300.0
2019-09-26 11:50:00,61.78,61.79,61.75,61.79,28000.0,61.409,61.419,61.3792,61.419,28000.0
2019-09-26 11:55:00,61.79,61.88,61.79,61.81,66300.0,61.419,61.5084,61.419,61.4388,66300.0
2019-09-26 12:00:00,61.84,61.98,61.75,61.93,135940.0,61.4687,61.6078,61.3792,61.5581,135940.0
2019-09-26 12:05:00,61.94,61.98,61.93,61.95,83780.0,61.5681,61.6078,61.5581,61.578,83780.0
2019-09-26 12:10:00,61.94,61.96,61.89,61.95,57060.0,61.5681,61.5879,61.5184,61.578,57060.0
2019-09-26 12:15:00,61.96,61.98,61.95,61.98,89980.0,61.5879,61.6078,61.578,61.6078,89980.0
2019-09-26 12:20:00,62.0,62.0,61.93,61.95,77540.0,61.6277,61.6277,61.5581,61.578,77540.0
2019-09-26 12:25:00,61.96,62.08,61.96,62.05,243380.0,61.5879,61.7072,61.5879,61.6774,243380.0
2019-09-26 12:30:00,62.06,62.06,61.94,61.97,24840.0,61.6873,61.6873,61.5681,61.5979,24840.0
2019-09-26 12:35:00,61.98,62.02,61.96,62.02,40000.0,61.6078,61.6476,61.5879,61.6476,40000.0
2019-09-26 12:40:00,62.03,62.03,61.96,61.96,57820.0,61.6575,61.6575,61.5879,61.5879,57820.0
2019-09-26 12:45:00,61.95,61.98,61.93,61.97,34400.0,61.578,61.6078,61.5581,61.5979,34400.0
2019-09-26 12:50:00,61.95,61.95,61.87,61.87,36160.0,61.578,61.578,61.4985,61.4985,36160.0
2019-09-26 12:55:00,61.91,61.96,61.87,61.96,58000.0,61.5382,61.5879,61.4985,61.5879,58000.0
2019-09-26 13:00:00,61.96,61.99,61.96,61.97,101120.0,61.5879,61.6178,61.5879,61.5979,101120.0
2019-09-26 13:05:00,61.96,61.98,61.92,61.96,120000.0,61.5879,61.6078,61.5482,61.5879,120000.0
2019-09-26 13:10:00,61.95,61.95,61.82,61.82,40500.0,61.578,61.578,61.4488,61.4488,40500.0
2019-09-26 13:15:00,61.83,61.83,61.79,61.79,39800.0,61.4587,61.4587,61.419,61.419,39800.0
2019-09-26 13:20:00,61.76,61.77,61.71,61.76,123800.0,61.3891,61.3991,61.3394,61.3891,123800.0
2019-09-26 13:25:00,61.76,61.78,61.74,61.78,67540.0,61.3891,61.409,61.3693,61.409,67540.0
2019-09-26 13:30:00,61.77,61.81,61.77,61.78,16140.0,61.3991,61.4388,61.3991,61.409,16140.0
2019-09-26 13:35:00,61.78,61.85,61.75,61.85,74300.0,61.409,61.4786,61.3792,61.4786,74300.0
2019-09-26 13:40:00,61.83,61.91,61.83,61.91,35300.0,61.4587,61.5382,61.4587,61.5382,35300.0
2019-09-26 13:45:00,61.89,61.91,61.86,61.86,43120.0,61.5184,61.5382,61.4885,61.4885,43120.0
2019-09-26 13:50:00,61.86,61.87,61.84,61.86,48000.0,61.4885,61.4985,61.4687,61.4885,48000.0
2019-09-26 13:55:00,61.88,61.91,61.83,61.91,71440.0,61.5084,61.5382,61.4587,61.5382,71440.0
2019-09-26 14:00:00,61.94,62.01,61.94,62.01,185960.0,61.5681,61.6376,61.5681,61.6376,185960.0
2019-09-26 14:05:00,62.01,62.1,62.0,62.1,75880.0,61.6376,61.7271,61.6277,61.7271,75880.0
2019-09-26 14:10:00,62.09,62.11,62.02,62.05,92420.0,61.7172,61.737,61.6476,61.6774,92420.0
2019-09-26 14:15:00,62.06,62.06,61.96,61.99,56960.0,61.6873,61.6873,61.5879,61.6178,56960.0
2019-09-26 14:20:00,62.01,62.08,62.01,62.04,30820.0,61.6376,61.7072,61.6376,61.6675,30820.0
2019-09-26 14:25:00,62.01,62.04,61.99,62.01,32000.0,61.6376,61.6675,61.6178,61.6376,32000.0
2019-09-26 14:30:00,62.03,62.1,62.03,62.09,45780.0,61.6575,61.7271,61.6575,61.7172,45780.0
2019-09-26 14:35:00,62.07,62.07,62.03,62.05,19300.0,61.6973,61.6973,61.6575,61.6774,19300.0
2019-09-26 14:40:00,62.08,62.09,62.06,62.07,38000.0,61.7072,61.7172,61.6873,61.6973,38000.0
2019-09-26 14:45:00,62.08,62.09,62.06,62.07,38000.0,61.7072,61.7172,61.6873,61.6973,38000.0
2019-09-26 14:50:00,62.04,62.05,61.98,61.99,67940.0,61.6675,61.6774,61.6078,61.6178,67940.0
2019-09-26 14:55:00,61.99,62.02,61.98,61.98,36000.0,61.6178,61.6476,61.6078,61.6078,36000.0
2019-09-26 15:00:00,61.99,62.05,61.98,62.05,134820.0,61.6178,61.6774,61.6078,61.6774,134820.0
2019-09-26 15:05:00,62.03,62.05,61.98,62.04,83760.0,61.6575,61.6774,61.6078,61.6675,83760.0
2019-09-26 15:10:00,62.04,62.07,62.01,62.04,28160.0,61.6675,61.6973,61.6376,61.6675,28160.0
2019-09-26 15:15:00,62.04,62.06,62.02,62.05,44260.0,61.6675,61.6873,61.6476,61.6774,44260.0
2019-09-26 15:20:00,62.01,62.06,62.01,62.03,85080.0,61.6376,61.6873,61.6376,61.6575,85080.0
2019-09-26 15:25:00,62.03,62.15,62.02,62.12,176040.0,61.6575,61.7768,61.6476,61.747,176040.0
2019-09-26 15:30:00,62.16,62.23,62.14,62.21,169180.0,61.7867,61.8563,61.7669,61.8364,169180.0
2019-09-26 15:35:00,62.22,62.22,62.18,62.18,61000.0,61.8464,61.8464,61.8066,61.8066,61000.0
2019-09-26 15:40:00,62.15,62.15,62.04,62.08,115560.0,61.7768,61.7768,61.6675,61.7072,115560.0
2019-09-26 15:45:00,62.08,62.16,62.06,62.14,98260.0,61.7072,61.7867,61.6873,61.7669,98260.0
2019-09-26 15:50:00,62.12,62.17,62.07,62.1,192860.0,61.747,61.7967,61.6973,61.7271,192860.0
2019-09-26 15:55:00,62.09,62.16,61.98,62.07,1080860.0,61.7172,61.7867,61.6078,61.6973,1080860.0
2019-09-27 09:30:00,62.14,62.25,61.96,61.96,534840.0,61.7669,61.8762,61.5879,61.5879,534840.0
2019-09-27 09:35:00,61.98,62.03,61.94,61.94,142740.0,61.6078,61.6575,61.5681,61.5681,142740.0
2019-09-27 09:40:00,61.91,61.97,61.91,61.92,79480.0,61.5382,61.5979,61.5382,61.5482,79480.0
2019-09-27 09:45:00,61.94,61.99,61.87,61.91,83880.0,61.5681,61.6178,61.4985,61.5382,83880.0
2019-09-27 09:50:00,61.87,61.88,61.74,61.74,270020.0,61.4985,61.5084,61.3693,61.3693,270020.0
2019-09-27 09:55:00,61.73,61.73,61.64,61.66,232580.0,61.3593,61.3593,61.2699,61.2897,232580.0
2019-09-27 10:00:00,61.65,61.75,61.63,61.64,170760.0,61.2798,61.3792,61.2599,61.2699,170760.0
2019-09-27 10:05:00,61.64,61.69,61.6,61.62,127860.0,61.2699,61.3196,61.2301,61.25,127860.0
2019-09-27 10:10:00,61.64,61.65,61.58,61.6,139920.0,61.2699,61.2798,61.2102,61.2301,139920.0
2019-09-27 10:15:00,61.58,61.66,61.53,61.64,128500.0,61.2102,61.2897,61.1605,61.2699,128500.0
2019-09-27 10:20:00,61.64,61.66,61.57,61.63,202200.0,61.2699,61.2897,61.2003,61.2599,202200.0
2019-09-27 10:25:00,61.6,61.64,61.57,61.64,136360.0,61.2301,61.2699,61.2003,61.2699,136360.0
2019-09-27 10:30:00,61.64,61.64,61.56,61.61,105060.0,61.2699,61.2699,61.1903,61.24,105060.0
2019-09-27 10:35:00,61.62,61.73,61.61,61.7,252140.0,61.25,61.3593,61.24,61.3295,252140.0
2019-09-27 10:40:00,61.71,61.75,61.68,61.69,192400.0,61.3394,61.3792,61.3096,61.3196,192400.0
2019-09-27 10:45:00,61.7,61.76,61.68,61.75,128580.0,61.3295,61.3891,61.3096,61.3792,128580.0
2019-09-27 10:50:00,61.77,61.77,61.66,61.67,121380.0,61.3991,61.3991,61.2897,61.2997,121380.0
2019-09-27 10:55:00,61.67,61.68,61.6,61.65,89200.0,61.2997,61.3096,61.2301,61.2798,89200.0
2019-09-27 11:00:00,61.64,61.75,61.61,61.72,114440.0,61.2699,61.3792,61.24,61.3494,114440.0
2019-09-27 11:05:00,61.74,61.78,61.72,61.73,91200.0,61.3693,61.409,61.3494,61.3593,91200.0
2019-09-27 11:10:00,61.73,61.75,61.71,61.75,115200.0,61.3593,61.3792,61.3394,61.3792,115200.0
2019-09-27 11:15:00,61.77,61.77,61.67,61.7,123480.0,61.3991,61.3991,61.2997,61.3295,123480.0
2019-09-27 11:20:00,61.69,61.73,61.67,61.73,106020.0,61.3196,61.3593,61.2997,61.3593,106020.0
2019-09-27 11:25:00,61.71,61.77,61.71,61.74,67740.0,61.3394,61.3991,61.3394,61.3693,67740.0
2019-09-27 11:30:00,61.73,61.74,61.69,61.73,61100.0,61.3593,61.3693,61.3196,61.3593,61100.0
2019-09-27 11:35:00,61.73,61.76,61.28,61.36,319960.0,61.3593,61.3891,60.912,60.9915,319960.0
2019-09-27 11:40:00,61.37,61.56,61.35,61.45,101220.0,61.0015,61.1903,60.9816,61.081,101220.0
2019-09-27 11:45:00,61.44,61.5,61.39,61.49,98500.0,61.0711,61.1307,61.0214,61.1208,98500.0
2019-09-27 11:50:00,61.47,61.53,61.46,61.49,119360.0,61.1009,61.1605,61.0909,61.1208,119360.0
2019-09-27 11:55:00,61.53,61.75,61.53,61.65,220480.0,61.1605,61.3792,61.1605,61.2798,220480.0
2019-09-27 12:00:00,61.63,61.63,61.47,61.47,34000.0,61.2599,61.2599,61.1009,61.1009,34000.0
2019-09-27 12:05:00,61.53,61.57,61.45,61.55,70120.0,61.1605,61.2003,61.081,61.1804,70120.0
2019-09-27 12:10:00,61.55,61.66,61.5,61.61,102000.0,61.1804,61.2897,61.1307,61.24,102000.0
2019-09-27 12:15:00,61.61,61.64,61.45,61.52,59120.0,61.24,61.2699,61.081,61.1506,59120.0
2019-09-27 12:20:00,61.49,61.49,61.42,61.46,55540.0,61.1208,61.1208,61.0512,61.0909,55540.0
2019-09-27 12:25:00,61.44,61.48,61.43,61.48,47360.0,61.0711,61.1108,61.0611,61.1108,47360.0
2019-09-27 12:30:00,61.48,61.48,61.38,61.38,58280.0,61.1108,61.1108,61.0114,61.0114,58280.0
2019-09-27 12:35:00,61.38,61.45,61.36,61.45,62400.0,61.0114,61.081,60.9915,61.081,62400.0
2019-09-27 12:40:00,61.46,61.5,61.38,61.38,57000.0,61.0909,61.1307,61.0114,61.0114,57000.0
2019-09-27 12:45:00,61.35,61.38,61.3,61.3,116140.0,60.9816,61.0114,60.9319,60.9319,116140.0
2019-09-27 12:50:00,61.29,61.36,61.27,61.31,73040.0,60.922,60.9915,60.9021,60.9419,73040.0
2019-09-27 12:55:00,61.33,61.34,61.02,61.04,318680.0,60.9617,60.9717,60.6536,60.6735,318680.0
2019-09-27 13:00:00,61.03,61.12,60.98,61.11,239600.0,60.6635,60.753,60.6138,60.7431,239600.0
2019-09-27 13:05:00,61.1,61.24,61.09,61.22,129820.0,60.7331,60.8723,60.7232,60.8524,129820.0
2019-09-27 13:10:00,61.23,61.23,61.18,61.19,132580.0,60.8623,60.8623,60.8126,60.8226,132580.0
2019-09-27 13:15:00,61.2,61.2,61.07,61.11,66800.0,60.8325,60.8325,60.7033,60.7431,66800.0
2019-09-27 13:20:00,61.13,61.15,60.99,61.0,262820.0,60.7629,60.7828,60.6238,60.6337,262820.0
2019-09-27 13:25:00,60.99,61.13,60.99,61.13,86860.0,60.6238,60.7629,60.6238,60.7629,86860.0
2019-09-27 13:30:00,61.12,61.12,61.03,61.11,780400.0,60.753,60.753,60.6635,60.7431,780400.0
2019-09-27 13:35:00,61.11,61.15,61.08,61.15,80100.0,60.7431,60.7828,60.7132,60.7828,80100.0
2019-09-27 13:40:00,61.15,61.23,61.14,61.23,701480.0,60.7828,60.8623,60.7729,60.8623,701480.0
2019-09-27 13:45:00,61.2,61.2,61.14,61.14,32000.0,60.8325,60.8325,60.7729,60.7729,32000.0
2019-09-27 13:50:00,61.16,61.16,61.04,61.12,102260.0,60.7928,60.7928,60.6735,60.753,102260.0
2019-09-27 13:55:00,61.14,61.21,61.12,61.2,569020.0,60.7729,60.8425,60.753,60.8325,569020.0
2019-09-27 14:00:00,61.14,61.2,61.1,61.1,86360.0,60.7729,60.8325,60.7331,60.7331,86360.0
2019-09-27 14:05:00,61.1,61.1,61.03,61.04,142000.0,60.7331,60.7331,60.6635,60.6735,142000.0
2019-09-27 14:10:00,61.02,61.04,60.95,61.04,142100.0,60.6536,60.6735,60.584,60.6735,142100.0
2019-09-27 14:15:00,61.05,61.11,61.02,61.09,77280.0,60.6834,60.7431,60.6536,60.7232,77280.0
2019-09-27 14:20:00,61.1,61.16,61.07,61.07,582400.0,60.7331,60.7928,60.7033,60.7033,582400.0
2019-09-27 14:25:00,61.08,61.12,61.04,61.09,55880.0,60.7132,60.753,60.6735,60.7232,55880.0
2019-09-27 14:30:00,61.07,61.07,60.99,61.0,162840.0,60.7033,60.7033,60.6238,60.6337,162840.0
2019-09-27 14:35:00,61.02,61.04,60.97,60.99,165940.0,60.6536,60.6735,60.6039,60.6238,165940.0
2019-09-27 14:40:00,60.98,61.0,60.96,60.97,601860.0,60.6138,60.6337,60.594,60.6039,601860.0
2019-09-27 14:45:00,60.97,60.98,60.87,60.87,136520.0,60.6039,60.6138,60.5045,60.5045,136520.0
2019-09-27 14:50:00,60.85,60.85,60.76,60.78,110520.0,60.4846,60.4846,60.3952,60.415,110520.0
2019-09-27 14:55:00,60.79,60.87,60.78,60.83,115520.0,60.425,60.5045,60.415,60.4647,115520.0
2019-09-27 15:00:00,60.87,61.0,60.83,60.97,678000.0,60.5045,60.6337,60.4647,60.6039,678000.0
2019-09-27 15:05:00,60.96,60.97,60.86,60.89,131160.0,60.594,60.6039,60.4946,60.5244,131160.0
2019-09-27 15:10:00,60.9,60.94,60.85,60.87,174520.0,60.5343,60.5741,60.4846,60.5045,174520.0
2019-09-27 15:15:00,60.87,61.18,60.87,61.15,795180.0,60.5045,60.8126,60.5045,60.7828,795180.0
2019-09-27 15:20:00,61.15,61.19,61.1,61.13,607280.0,60.7828,60.8226,60.7331,60.7629,607280.0
2019-09-27 15:25:00,61.15,61.15,61.05,61.1,619820.0,60.7828,60.7828,60.6834,60.7331,619820.0
2019-09-27 15:30:00,61.13,61.26,61.11,61.25,642260.0,60.7629,60.8922,60.7431,60.8822,642260.0
2019-09-27 15:35:00,61.24,61.27,61.15,61.22,235740.0,60.8723,60.9021,60.7828,60.8524,235740.0
2019-09-27 15:40:00,61.23,61.28,61.22,61.24,160960.0,60.8623,60.912,60.8524,60.8723,160960.0
2019-09-27 15:45:00,61.23,61.3,61.23,61.28,258380.0,60.8623,60.9319,60.8623,60.912,258380.0
2019-09-27 15:50:00,61.29,61.36,61.27,61.3,430660.0,60.922,60.9915,60.9021,60.9319,430660.0
2019-09-27 15:55:00,61.25,61.34,61.18,61.31,641500.0,60.8822,60.9717,60.8126,60.9419,641500.0
2019-09-30 09:30:00,61.03,61.25,60.91,61.1,577220.0,60.6635,60.8822,60.5443,60.7331,577220.0
2019-09-30 09:35:00,61.14,61.14,60.76,60.8,128820.0,60.7729,60.7729,60.3952,60.4349,128820.0
2019-09-30 09:40:00,60.8,60.94,60.78,60.85,94540.0,60.4349,60.5741,60.415,60.4846,94540.0
2019-09-30 09:45:00,60.8,60.85,60.68,60.85,261920.0,60.4349,60.4846,60.3156,60.4846,261920.0
2019-09-30 09:50:00,60.89,61.13,60.87,61.08,193860.0,60.5244,60.7629,60.5045,60.7132,193860.0
2019-09-30 09:55:00,61.08,61.08,61.0,61.05,123620.0,60.7132,60.7132,60.6337,60.6834,123620.0
2019-09-30 10:00:00,61.05,61.07,60.96,61.0,91060.0,60.6834,60.7033,60.594,60.6337,91060.0
2019-09-30 10:05:00,61.0,61.04,60.94,60.95,83720.0,60.6337,60.6735,60.5741,60.584,83720.0
2019-09-30 10:10:00,60.98,61.08,60.92,61.08,102200.0,60.6138,60.7132,60.5542,60.7132,102200.0
2019-09-30 10:15:00,61.06,61.12,61.06,61.09,110380.0,60.6934,60.753,60.6934,60.7232,110380.0
2019-09-30 10:20:00,61.09,61.09,60.99,61.0,236160.0,60.7232,60.7232,60.6238,60.6337,236160.0
2019-09-30 10:25:00,61.0,61.02,61.0,61.01,99120.0,60.6337,60.6536,60.6337,60.6437,99120.0
2019-09-30 10:30:00,61.01,61.04,61.0,61.0,80000.0,60.6437,60.6735,60.6337,60.6337,80000.0
2019-09-30 10:35:00,61.0,61.02,60.97,60.98,146600.0,60.6337,60.6536,60.6039,60.6138,146600.0
2019-09-30 10:40:00,60.99,60.99,60.82,60.83,180080.0,60.6238,60.6238,60.4548,60.4647,180080.0
2019-09-30 10:45:00,60.83,60.9,60.78,60.87,80180.0,60.4647,60.5343,60.415,60.5045,80180.0
2019-09-30 10:50:00,60.87,60.94,60.84,60.91,90000.0,60.5045,60.5741,60.4747,60.5443,90000.0
2019-09-30 10:55:00,60.91,60.92,60.88,60.9,42300.0,60.5443,60.5542,60.5144,60.5343,42300.0
2019-09-30 11:00:00,60.89,60.9,60.75,60.76,132560.0,60.5244,60.5343,60.3852,60.3952,132560.0
2019-09-30 11:05:00,60.75,60.78,60.67,60.78,216000.0,60.3852,60.415,60.3057,60.415,216000.0
2019-09-30 11:10:00,60.81,60.84,60.77,60.78,74580.0,60.4449,60.4747,60.4051,60.415,74580.0
2019-09-30 11:15:00,60.79,60.89,60.79,60.83,141700.0,60.425,60.5244,60.425,60.4647,141700.0
2019-09-30 11:20:00,60.85,60.9,60.83,60.87,133400.0,60.4846,60.5343,60.4647,60.5045,133400.0
2019-09-30 11:25:00,60.87,61.04,60.86,61.04,122920.0,60.5045,60.6735,60.4946,60.6735,122920.0
2019-09-30 11:30:00,61.03,61.09,60.98,61.07,80640.0,60.6635,60.7232,60.6138,60.7033,80640.0
2019-09-30 11:35:00,61.07,61.07,60.98,60.98,68400.0,60.7033,60.7033,60.6138,60.6138,68400.0
2019-09-30 11:40:00,60.96,61.05,60.96,61.05,106880.0,60.594,60.6834,60.594,60.6834,106880.0
2019-09-30 11:45:00,61.05,61.07,61.03,61.03,69360.0,60.6834,60.7033,60.6635,60.6635,69360.0
2019-09-30 11:50:00,61.05,61.05,61.01,61.04,44100.0,60.6834,60.6834,60.6437,60.6735,44100.0
2019-09-30 11:55:00,61.02,61.06,61.02,61.04,64000.0,60.6536,60.6934,60.6536,60.6735,64000.0
2019-09-30 12:00:00,61.04,61.1,61.04,61.07,100000.0,60.6735,60.7331,60.6735,60.7033,100000.0
2019-09-30 12:05:00,61.07,61.14,61.05,61.11,77000.0,60.7033,60.7729,60.6834,60.7431,77000.0
2019-09-30 12:10:00,61.11,61.14,61.06,61.14,45320.0,60.7431,60.7729,60.6934,60.7729,45320.0
2019-09-30 12:15:00,61.13,61.15,61.11,61.13,25100.0,60.7629,60.7828,60.7431,60.7629,25100.0
2019-09-30 12:20:00,61.14,61.23,61.14,61.23,60000.0,60.7729,60.8623,60.7729,60.8623,60000.0
2019-09-30 12:25:00,61.25,61.29,61.23,61.29,54640.0,60.8822,60.922,60.8623,60.922,54640.0
2019-09-30 12:30:00,61.29,61.31,61.27,61.28,84000.0,60.922,60.9419,60.9021,60.912,84000.0
2019-09-30 12:35:00,61.26,61.29,61.26,61.27,53180.0,60.8922,60.922,60.8922,60.9021,53180.0
2019-09-30 12:40:00,61.28,61.37,61.28,61.35,122380.0,60.912,61.0015,60.912,60.9816,122380.0
2019-09-30 12:45:00,61.34,61.35,61.29,61.29,89000.0,60.9717,60.9816,60.922,60.922,89000.0
2019-09-30 12:50:00,61.3,61.3,61.26,61.28,39140.0,60.9319,60.9319,60.8922,60.912,39140.0
2019-09-30 12:55:00,61.28,61.28,61.18,61.18,74860.0,60.912,60.912,60.8126,60.8126,74860.0
2019-09-30 13:00:00,61.2,61.28,61.18,61.27,132000.0,60.8325,60.912,60.8126,60.9021,132000.0
2019-09-30 13:05:00,61.26,61.26,61.21,61.23,120840.0,60.8922,60.8922,60.8425,60.8623,120840.0
2019-09-30 13:10:00,61.23,61.24,61.2,61.2,118260.0,60.8623,60.8723,60.8325,60.8325,118260.0
2019-09-30 13:15:00,61.17,61.18,61.15,61.15,125940.0,60.8027,60.8126,60.7828,60.7828,125940.0
2019-09-30 13:20:00,61.17,61.18,61.15,61.15,183360.0,60.8027,60.8126,60.7828,60.7828,183360.0
2019-09-30 13:25:00,61.15,61.15,61.1,61.1,221360.0,60.7828,60.7828,60.7331,60.7331,221360.0
2019-09-30 13:30:00,61.12,61.12,61.08,61.09,62000.0,60.753,60.753,60.7132,60.7232,62000.0
2019-09-30 13:35:00,61.08,61.09,61.04,61.07,110840.0,60.7132,60.7232,60.6735,60.7033,110840.0
2019-09-30 13:40:00,61.06,61.14,61.06,61.08,225000.0,60.6934,60.7729,60.6934,60.7132,225000.0
2019-09-30 13:45:00,61.08,61.13,61.05,61.12,100000.0,60.7132,60.7629,60.6834,60.753,100000.0
2019-09-30 13:50:00,61.1,61.17,61.08,61.14,201400.0,60.7331,60.8027,60.7132,60.7729,201400.0
2019-09-30 13:55:00,61.14,61.21,61.14,61.18,197720.0,60.7729,60.8425,60.7729,60.8126,197720.0
2019-09-30 14:00:00,61.18,61.19,61.15,61.16,52300.0,60.8126,60.8226,60.7828,60.7928,52300.0
2019-09-30 14:05:00,61.16,61.19,61.15,61.19,38000.0,60.7928,60.8226,60.7828,60.8226,38000.0
2019-09-30 14:10:00,61.19,61.19,61.14,61.14,82660.0,60.8226,60.8226,60.7729,60.7729,82660.0
2019-09-30 14:15:00,61.13,61.14,61.08,61.08,54000.0,60.7629,60.7729,60.7132,60.7132,54000.0
2019-09-30 14:20:00,61.07,61.1,61.06,61.08,66000.0,60.7033,60.7331,60.6934,60.7132,66000.0
2019-09-30 14:25:00,61.07,61.07,61.01,61.02,93620.0,60.7033,60.7033,60.6437,60.6536,93620.0
2019-09-30 14:30:00,61.02,61.04,60.99,61.02,55900.0,60.6536,60.6735,60.6238,60.6536,55900.0
2019-09-30 14:35:00,61.03,61.03,60.95,60.96,183080.0,60.6635,60.6635,60.584,60.594,183080.0
2019-09-30 14:40:00,60.96,60.99,60.96,60.97,88600.0,60.594,60.6238,60.594,60.6039,88600.0
2019-09-30 14:45:00,60.96,61.04,60.96,61.01,58020.0,60.594,60.6735,60.594,60.6437,58020.0
2019-09-30 14:50:00,61.0,61.03,60.97,61.0,58000.0,60.6337,60.6635,60.6039,60.6337,58000.0
2019-09-30 14:55:00,60.97,60.97,60.92,60.95,51000.0,60.6039,60.6039,60.5542,60.584,51000.0
2019-09-30 15:00:00,60.94,60.94,60.88,60.91,85400.0,60.5741,60.5741,60.5144,60.5443,85400.0
2019-09-30 15:05:00,60.91,60.93,60.89,60.91,80000.0,60.5443,60.5641,60.5244,60.5443,80000.0
2019-09-30 15:10:00,60.92,60.97,60.91,60.97,91900.0,60.5542,60.6039,60.5443,60.6039,91900.0
2019-09-30 15:15:00,60.95,60.98,60.92,60.93,84000.0,60.584,60.6138,60.5542,60.5641,84000.0
2019-09-30 15:20:00,60.9,60.97,60.88,60.96,124740.0,60.5343,60.6039,60.5144,60.594,124740.0
2019-09-30 15:25:00,60.94,60.99,60.9,60.9,100120.0,60.5741,60.6238,60.5343,60.5343,100120.0
2019-09-30 15:30:00,60.92,60.92,60.86,60.87,125460.0,60.5542,60.5542,60.4946,60.5045,125460.0
2019-09-30 15:35:00,60.85,60.93,60.84,60.93,118700.0,60.4846,60.5641,60.4747,60.5641,118700.0
2019-09-30 15:40:00,60.95,61.0,60.95,60.99,154000.0,60.584,60.6337,60.584,60.6238,154000.0
2019-09-30 15:45:00,60.99,61.09,60.86,60.9,343360.0,60.6238,60.7232,60.4946,60.5343,343360.0
2019-09-30 15:50:00,60.9,61.09,60.86,60.98,755880.0,60.5343,60.7232,60.4946,60.6138,755880.0
2019-09-30 15:55:00,60.99,61.13,60.99,61.06,855680.0,60.6238,60.7629,60.6238,60.6934,855680.0
2019-10-01 09:30:00,61.06,61.48,61.01,61.43,655100.0,60.6934,61.1108,60.6437,61.0611,655100.0
2019-10-01 09:35:00,61.42,61.59,61.42,61.5,169360.0,61.0512,61.2202,61.0512,61.1307,169360.0
2019-10-01 09:40:00,61.52,61.55,61.45,61.52,192460.0,61.1506,61.1804,61.081,61.1506,192460.0
2019-10-01 09:45:00,61.55,61.64,61.52,61.6,163220.0,61.1804,61.2699,61.1506,61.2301,163220.0
2019-10-01 09:50:00,61.6,61.6,61.45,61.53,223800.0,61.2301,61.2301,61.081,61.1605,223800.0
2019-10-01 09:55:00,61.52,61.53,61.45,61.5,162180.0,61.1506,61.1605,61.081,61.1307,162180.0
2019-10-01 10:00:00,61.46,61.49,61.08,61.12,264600.0,61.0909,61.1208,60.7132,60.753,264600.0
2019-10-01 10:05:00,61.1,61.11,60.87,60.87,144040.0,60.7331,60.7431,60.5045,60.5045,144040.0
2019-10-01 10:10:00,60.89,60.96,60.8,60.88,228560.0,60.5244,60.594,60.4349,60.5144,228560.0
2019-10-01 10:15:00,60.87,60.94,60.86,60.87,176500.0,60.5045,60.5741,60.4946,60.5045,176500.0
2019-10-01 10:20:00,60.89,60.89,60.74,60.85,172260.0,60.5244,60.5244,60.3753,60.4846,172260.0
2019-10-01 10:25:00,60.89,61.02,60.83,61.02,136260.0,60.5244,60.6536,60.4647,60.6536,136260.0
2019-10-01 10:30:00,61.02,61.03,60.94,60.95,136640.0,60.6536,60.6635,60.5741,60.584,136640.0
2019-10-01 10:35:00,60.93,60.97,60.82,60.89,85100.0,60.5641,60.6039,60.4548,60.5244,85100.0
2019-10-01 10:40:00,60.9,60.93,60.8,60.81,102280.0,60.5343,60.5641,60.4349,60.4449,102280.0
2019-10-01 10:45:00,60.84,60.94,60.78,60.8,78220.0,60.4747,60.5741,60.415,60.4349,78220.0
2019-10-01 10:50:00,60.76,60.82,60.73,60.77,173220.0,60.3952,60.4548,60.3653,60.4051,173220.0
2019-10-01 10:55:00,60.75,60.77,60.6,60.62,209620.0,60.3852,60.4051,60.2361,60.256,209620.0
2019-10-01 11:00:00,60.61,60.64,60.55,60.58,149440.0,60.2461,60.2759,60.1864,60.2162,149440.0
2019-10-01 11:05:00,60.58,60.72,60.55,60.72,112800.0,60.2162,60.3554,60.1864,60.3554,112800.0
2019-10-01 11:10:00,60.71,60.72,60.6,60.62,156060.0,60.3455,60.3554,60.2361,60.256,156060.0
2019-10-01 11:15:00,60.6,60.63,60.57,60.59,99000.0,60.2361,60.2659,60.2063,60.2262,99000.0
2019-10-01 11:20:00,60.58,60.7,60.56,60.66,172600.0,60.2162,60.3355,60.1964,60.2958,172600.0
2019-10-01 11:25:00,60.65,60.69,60.61,60.68,121860.0,60.2858,60.3256,60.2461,60.3156,121860.0
2019-10-01 11:30:00,60.69,60.75,60.67,60.7,63080.0,60.3256,60.3852,60.3057,60.3355,63080.0
2019-10-01 11:35:00,60.69,60.71,60.59,60.62,94660.0,60.3256,60.3455,60.2262,60.256,94660.0
2019-10-01 11:40:00,60.61,60.61,60.47,60.54,316640.0,60.2461,60.2461,60.1069,60.1765,316640.0
2019-10-01 11:45:00,60.53,60.54,60.38,60.38,150920.0,60.1665,60.1765,60.0174,60.0174,150920.0
2019-10-01 11:50:00,60.35,60.43,60.35,60.4,113100.0,59.9876,60.0671,59.9876,60.0373,113100.0
2019-10-01 11:55:00,60.4,60.45,60.39,60.41,23700.0,60.0373,60.087,60.0274,60.0473,23700.0
2019-10-01 12:00:00,60.43,60.46,60.42,60.45,55660.0,60.0671,60.097,60.0572,60.087,55660.0
2019-10-01 12:05:00,60.42,60.46,60.42,60.42,28000.0,60.0572,60.097,60.0572,60.0572,28000.0
2019-10-01 12:10:00,60.4,60.45,60.38,60.42,102400.0,60.0373,60.087,60.0174,60.0572,102400.0
2019-10-01 12:15:00,60.43,60.52,60.42,60.52,123600.0,60.0671,60.1566,60.0572,60.1566,123600.0
2019-10-01 12:20:00,60.51,60.56,60.48,60.49,118000.0,60.1467,60.1964,60.1168,60.1268,118000.0
2019-10-01 12:25:00,60.47,60.57,60.44,60.48,142680.0,60.1069,60.2063,60.0771,60.1168,142680.0
2019-10-01 12:30:00,60.45,60.51,60.43,60.51,47500.0,60.087,60.1467,60.0671,60.1467,47500.0
2019-10-01 12:35:00,60.51,60.6,60.51,60.52,70400.0,60.1467,60.2361,60.1467,60.1566,70400.0
2019-10-01 12:40:00,60.51,60.56,60.51,60.55,147740.0,60.1467,60.1964,60.1467,60.1864,147740.0
2019-10-01 12:45:00,60.57,60.6,60.55,60.59,58860.0,60.2063,60.2361,60.1864,60.2262,58860.0
2019-10-01 12:50:00,60.6,60.63,60.56,60.56,74060.0,60.2361,60.2659,60.1964,60.1964,74060.0
2019-10-01 12:55:00,60.55,60.59,60.52,60.55,72820.0,60.1864,60.2262,60.1566,60.1864,72820.0
2019-10-01 13:00:00,60.53,60.56,60.48,60.5,51880.0,60.1665,60.1964,60.1168,60.1367,51880.0
2019-10-01 13:05:00,60.49,60.49,60.38,60.43,128820.0,60.1268,60.1268,60.0174,60.0671,128820.0
2019-10-01 13:10:00,60.43,60.44,60.36,60.4,42740.0,60.0671,60.0771,59.9976,60.0373,42740.0
2019-10-01 13:15:00,60.38,60.43,60.36,60.41,72780.0,60.0174,60.0671,59.9976,60.0473,72780.0
2019-10-01 13:20:00,60.42,60.42,60.36,60.38,10000.0,60.0572,60.0572,59.9976,60.0174,10000.0
2019-10-01 13:25:00,60.39,60.43,60.37,60.38,54600.0,60.0274,60.0671,60.0075,60.0174,54600.0
2019-10-01 13:30:00,60.38,60.41,60.3,60.32,62960.0,60.0174,60.0473,59.9379,59.9578,62960.0
2019-10-01 13:35:00,60.34,60.36,60.29,60.3,95160.0,59.9777,59.9976,59.928,59.9379,95160.0
2019-10-01 13:40:00,60.3,60.35,60.3,60.35,39920.0,59.9379,59.9876,59.9379,59.9876,39920.0
2019-10-01 13:45:00,60.32,60.36,60.32,60.35,36000.0,59.9578,59.9976,59.9578,59.9876,36000.0
2019-10-01 13:50:00,60.35,60.39,60.34,60.35,66900.0,59.9876,60.0274,59.9777,59.9876,66900.0
2019-10-01 13:55:00,60.36,60.38,60.31,60.35,54280.0,59.9976,60.0174,59.9479,59.9876,54280.0
2019-10-01 14:00:00,60.36,60.42,60.32,60.42,114800.0,59.9976,60.0572,59.9578,60.0572,114800.0
2019-10-01 14:05:00,60.39,60.43,60.34,60.34,74800.0,60.0274,60.0671,59.9777,59.9777,74800.0
2019-10-01 14:10:00,60.37,60.47,60.37,60.44,89800.0,60.0075,60.1069,60.0075,60.0771,89800.0
2019-10-01 14:15:00,60.44,60.48,60.44,60.44,75000.0,60.0771,60.1168,60.0771,60.0771,75000.0
2019-10-01 14:20:00,60.45,60.54,60.43,60.52,125060.0,60.087,60.1765,60.0671,60.1566,125060.0
2019-10-01 14:25:00,60.53,60.53,60.44,60.46,64680.0,60.1665,60.1665,60.0771,60.097,64680.0
2019-10-01 14:30:00,60.48,60.53,60.48,60.53,648920.0,60.1168,60.1665,60.1168,60.1665,648920.0
2019-10-01 14:35:00,60.54,60.56,60.51,60.52,108160.0,60.1765,60.1964,60.1467,60.1566,108160.0
2019-10-01 14:40:00,60.52,60.58,60.51,60.56,60320.0,60.1566,60.2162,60.1467,60.1964,60320.0
2019-10-01 14:45:00,60.58,60.65,60.58,60.63,89180.0,60.2162,60.2858,60.2162,60.2659,89180.0
2019-10-01 14:50:00,60.61,60.62,60.57,60.58,47820.0,60.2461,60.256,60.2063,60.2162,47820.0
2019-10-01 14:55:00,60.56,60.58,60.51,60.53,179340.0,60.1964,60.2162,60.1467,60.1665,179340.0
2019-10-01 15:00:00,60.56,60.56,60.52,60.56,27200.0,60.1964,60.1964,60.1566,60.1964,27200.0
2019-10-01 15:05:00,60.56,60.64,60.55,60.61,68160.0,60.1964,60.2759,60.1864,60.2461,68160.0
2019-10-01 15:10:00,60.6,60.6,60.48,60.48,120440.0,60.2361,60.2361,60.1168,60.1168,120440.0
2019-10-01 15:15:00,60.4,60.46,60.4,60.43,63500.0,60.0373,60.097,60.0373,60.0671,63500.0
2019-10-01 15:20:00,60.45,60.49,60.41,60.49,86000.0,60.087,60.1268,60.0473,60.1268,86000.0
2019-10-01 15:25:00,60.48,60.55,60.48,60.49,49260.0,60.1168,60.1864,60.1168,60.1268,49260.0
2019-10-01 15:30:00,60.49,60.5,60.4,60.46,60000.0,60.1268,60.1367,60.0373,60.097,60000.0
2019-10-01 15:35:00,60.47,60.47,60.34,60.37,145680.0,60.1069,60.1069,59.9777,60.0075,145680.0
2019-10-01 15:40:00,60.38,60.42,60.31,60.42,96000.0,60.0174,60.0572,59.9479,60.0572,96000.0
2019-10-01 15:45:00,60.43,60.45,60.3,60.33,207340.0,60.0671,60.087,59.9379,59.9677,207340.0
2019-10-01 15:50:00,60.33,60.37,60.31,60.33,291520.0,59.9677,60.0075,59.9479,59.9677,291520.0
2019-10-01 15:55:00,60.33,60.37,60.28,60.3,743080.0,59.9677,60.0075,59.918,59.9379,743080.0
2019-10-02 09:30:00,59.83,59.94,59.58,59.6,689280.0,59.4707,59.5801,59.2222,59.2421,689280.0
2019-10-02 09:35:00,59.59,59.61,59.31,59.32,330800.0,59.2322,59.2521,58.9539,58.9638,330800.0
2019-10-02 09:40:00,59.33,59.44,59.32,59.42,202200.0,58.9737,59.0831,58.9638,59.0632,202200.0
2019-10-02 09:45:00,59.39,59.43,59.34,59.36,234160.0,59.0334,59.0731,58.9837,59.0036,234160.0
2019-10-02 09:50:00,59.34,59.34,59.2,59.28,449600.0,58.9837,58.9837,58.8445,58.924,449600.0
2019-10-02 09:55:00,59.3,59.32,59.08,59.24,429860.0,58.9439,58.9638,58.7252,58.8843,429860.0
2019-10-02 10:00:00,59.26,59.26,59.05,59.16,206120.0,58.9042,58.9042,58.6954,58.8048,206120.0
2019-10-02 10:05:00,59.18,59.34,59.18,59.3,217700.0,58.8246,58.9837,58.8246,58.9439,217700.0
2019-10-02 10:10:00,59.29,59.33,59.27,59.28,204000.0,58.934,58.9737,58.9141,58.924,204000.0
2019-10-02 10:15:00,59.28,59.36,59.27,59.33,190640.0,58.924,59.0036,58.9141,58.9737,190640.0
2019-10-02 10:20:00,59.34,59.38,59.22,59.22,234620.0,58.9837,59.0234,58.8644,58.8644,234620.0
2019-10-02 10:25:00,59.2,59.24,59.15,59.23,146900.0,58.8445,58.8843,58.7948,58.8743,146900.0
2019-10-02 10:30:00,59.21,59.21,59.02,59.05,382320.0,58.8545,58.8545,58.6656,58.6954,382320.0
2019-10-02 10:35:00,59.02,59.11,59.02,59.07,297740.0,58.6656,58.7551,58.6656,58.7153,297740.0
2019-10-02 10:40:00,59.06,59.13,59.0,59.11,333360.0,58.7054,58.7749,58.6457,58.7551,333360.0
2019-10-02 10:45:00,59.08,59.09,58.94,58.97,295720.0,58.7252,58.7352,58.5861,58.6159,295720.0
2019-10-02 10:50:00,58.96,59.06,58.9,59.06,173280.0,58.606,58.7054,58.5463,58.7054,173280.0
2019-10-02 10:55:00,59.06,59.07,58.93,58.94,337580.0,58.7054,58.7153,58.5761,58.5861,337580.0
2019-10-02 11:00:00,58.92,59.04,58.89,58.92,144220.0,58.5662,58.6855,58.5364,58.5662,144220.0
2019-10-02 11:05:00,58.93,58.99,58.89,58.99,139100.0,58.5761,58.6358,58.5364,58.6358,139100.0
2019-10-02 11:10:00,58.97,58.97,58.79,58.82,202960.0,58.6159,58.6159,58.437,58.4668,202960.0
2019-10-02 11:15:00,58.83,58.88,58.78,58.85,162180.0,58.4767,58.5264,58.427,58.4966,162180.0
2019-10-02 11:20:00,58.92,58.93,58.82,58.9,140000.0,58.5662,58.5761,58.4668,58.5463,140000.0
2019-10-02 11:25:00,58.91,58.91,58.77,58.79,109420.0,58.5563,58.5563,58.4171,58.437,109420.0
2019-10-02 11:30:00,58.81,58.85,58.71,58.81,355040.0,58.4569,58.4966,58.3575,58.4569,355040.0
2019-10-02 11:35:00,58.85,59.05,58.83,59.01,322220.0,58.4966,58.6954,58.4767,58.6557,322220.0
2019-10-02 11:40:00,59.01,59.09,59.01,59.05,153420.0,58.6557,58.7352,58.6557,58.6954,153420.0
2019-10-02 11:45:00,59.04,59.09,59.02,59.04,116000.0,58.6855,58.7352,58.6656,58.6855,116000.0
2019-10-02 11:50:00,59.08,59.17,59.03,59.17,184340.0,58.7252,58.8147,58.6755,58.8147,184340.0
2019-10-02 11:55:00,59.17,59.18,59.12,59.14,237180.0,58.8147,58.8246,58.765,58.7849,237180.0
2019-10-02 12:00:00,59.13,59.14,59.04,59.11,215860.0,58.7749,58.7849,58.6855,58.7551,215860.0
2019-10-02 12:05:00,59.1,59.11,58.98,58.98,322000.0,58.7451,58.7551,58.6258,58.6258,322000.0
2019-10-02 12:10:00,58.98,58.98,58.84,58.88,334940.0,58.6258,58.6258,58.4867,58.5264,334940.0
2019-10-02 12:15:00,58.88,58.92,58.82,58.9,329640.0,58.5264,58.5662,58.4668,58.5463,329640.0
2019-10-02 12:20:00,58.9,58.95,58.85,58.92,104960.0,58.5463,58.596,58.4966,58.5662,104960.0
2019-10-02 12:25:00,58.92,58.97,58.89,58.89,88000.0,58.5662,58.6159,58.5364,58.5364,88000.0
2019-10-02 12:30:00,58.9,58.92,58.85,58.85,95840.0,58.5463,58.5662,58.4966,58.4966,95840.0
2019-10-02 12:35:00,58.86,58.9,58.84,58.86,168400.0,58.5066,58.5463,58.4867,58.5066,168400.0
2019-10-02 12:40:00,58.87,58.87,58.8,58.83,81120.0,58.5165,58.5165,58.4469,58.4767,81120.0
2019-10-02 12:45:00,58.85,58.85,58.77,58.77,66080.0,58.4966,58.4966,58.4171,58.4171,66080.0
2019-10-02 12:50:00,58.76,58.79,58.74,58.77,167160.0,58.4072,58.437,58.3873,58.4171,167160.0
2019-10-02 12:55:00,58.75,58.82,58.74,58.76,96440.0,58.3972,58.4668,58.3873,58.4072,96440.0
2019-10-02 13:00:00,58.73,58.84,58.71,58.84,119400.0,58.3773,58.4867,58.3575,58.4867,119400.0
2019-10-02 13:05:00,58.84,58.93,58.84,58.89,127320.0,58.4867,58.5761,58.4867,58.5364,127320.0
2019-10-02 13:10:00,58.87,58.99,58.87,58.94,157760.0,58.5165,58.6358,58.5165,58.5861,157760.0
2019-10-02 13:15:00,58.93,58.93,58.86,58.9,49220.0,58.5761,58.5761,58.5066,58.5463,49220.0
2019-10-02 13:20:00,58.89,58.89,58.83,58.85,35620.0,58.5364,58.5364,58.4767,58.4966,35620.0
2019-10-02 13:25:00,58.86,58.95,58.85,58.93,71200.0,58.5066,58.596,58.4966,58.5761,71200.0
2019-10-02 13:30:00,58.92,58.92,58.78,58.78,43180.0,58.5662,58.5662,58.427,58.427,43180.0
2019-10-02 13:35:00,58.78,58.82,58.74,58.79,82480.0,58.427,58.4668,58.3873,58.437,82480.0
2019-10-02 13:40:00,58.8,58.8,58.74,58.74,61260.0,58.4469,58.4469,58.3873,58.3873,61260.0
2019-10-02 13:45:00,58.74,58.76,58.69,58.69,233240.0,58.3873,58.4072,58.3376,58.3376,233240.0
2019-10-02 13:50:00,58.67,58.68,58.63,58.67,89820.0,58.3177,58.3276,58.2779,58.3177,89820.0
2019-10-02 13:55:00,58.67,58.7,58.64,58.65,132780.0,58.3177,58.3475,58.2879,58.2978,132780.0
2019-10-02 14:00:00,58.66,58.8,58.65,58.8,72000.0,58.3078,58.4469,58.2978,58.4469,72000.0
2019-10-02 14:05:00,58.79,58.8,58.7,58.72,126180.0,58.437,58.4469,58.3475,58.3674,126180.0
2019-10-02 14:10:00,58.71,58.73,58.68,58.71,102460.0,58.3575,58.3773,58.3276,58.3575,102460.0
2019-10-02 14:15:00,58.73,58.81,58.73,58.79,223820.0,58.3773,58.4569,58.3773,58.437,223820.0
2019-10-02 14:20:00,58.81,58.88,58.81,58.83,326500.0,58.4569,58.5264,58.4569,58.4767,326500.0
2019-10-02 14:25:00,58.84,58.84,58.79,58.79,102180.0,58.4867,58.4867,58.437,58.437,102180.0
2019-10-02 14:30:00,58.78,58.81,58.72,58.8,115960.0,58.427,58.4569,58.3674,58.4469,115960.0
2019-10-02 14:35:00,58.81,58.83,58.75,58.78,162940.0,58.4569,58.4767,58.3972,58.427,162940.0
2019-10-02 14:40:00,58.79,58.79,58.71,58.78,154820.0,58.437,58.437,58.3575,58.427,154820.0
2019-10-02 14:45:00,58.77,58.97,58.77,58.96,160160.0,58.4171,58.6159,58.4171,58.606,160160.0
2019-10-02 14:50:00,58.94,59.01,58.9,58.9,108000.0,58.5861,58.6557,58.5463,58.5463,108000.0
2019-10-02 14:55:00,58.9,58.98,58.9,58.98,140020.0,58.5463,58.6258,58.5463,58.6258,140020.0
2019-10-02 15:00:00,58.98,59.01,58.87,58.88,179240.0,58.6258,58.6557,58.5165,58.5264,179240.0
2019-10-02 15:05:00,58.87,58.95,58.85,58.91,116680.0,58.5165,58.596,58.4966,58.5563,116680.0
2019-10-02 15:10:00,58.93,59.06,58.93,59.03,147460.0,58.5761,58.7054,58.5761,58.6755,147460.0
2019-10-02 15:15:00,59.02,59.11,58.99,59.04,264160.0,58.6656,58.7551,58.6358,58.6855,264160.0
2019-10-02 15:20:00,59.04,59.1,58.98,59.04,156380.0,58.6855,58.7451,58.6258,58.6855,156380.0
2019-10-02 15:25:00,59.05,59.08,58.92,58.93,177800.0,58.6954,58.7252,58.5662,58.5761,177800.0
2019-10-02 15:30:00,58.92,59.01,58.87,58.97,151240.0,58.5662,58.6557,58.5165,58.6159,151240.0
2019-10-02 15:35:00,58.99,59.07,58.96,58.98,129020.0,58.6358,58.7153,58.606,58.6258,129020.0
2019-10-02 15:40:00,58.99,59.08,58.96,59.0,126840.0,58.6358,58.7252,58.606,58.6457,126840.0
2019-10-02 15:45:00,59.02,59.02,58.81,58.83,273940.0,58.6656,58.6656,58.4569,58.4767,273940.0
2019-10-02 15:50:00,58.82,58.88,58.79,58.88,406320.0,58.4668,58.5264,58.437,58.5264,406320.0
2019-10-02 15:55:00,58.84,58.94,58.78,58.87,878140.0,58.4867,58.5861,58.427,58.5165,878140.0
2019-10-03 09:30:00,59.17,59.2,58.9,59.02,821980.0,58.8147,58.8445,58.5463,58.6656,821980.0
2019-10-03 09:35:00,59.05,59.16,58.94,58.97,415180.0,58.6954,58.8048,58.5861,58.6159,415180.0
2019-10-03 09:40:00,58.97,58.99,58.87,58.92,81780.0,58.6159,58.6358,58.5165,58.5662,81780.0
2019-10-03 09:45:00,58.94,59.09,58.94,59.0,188500.0,58.5861,58.7352,58.5861,58.6457,188500.0
2019-10-03 09:50:00,58.97,58.98,58.82,58.86,155780.0,58.6159,58.6258,58.4668,58.5066,155780.0
2019-10-03 09:55:00,58.86,58.95,58.86,58.9,95000.0,58.5066,58.596,58.5066,58.5463,95000.0
2019-10-03 10:00:00,58.88,58.88,58.28,58.41,592420.0,58.5264,58.5264,57.93,58.0593,592420.0
2019-10-03 10:05:00,58.38,58.38,58.16,58.34,310000.0,58.0294,58.0294,57.8108,57.9897,310000.0
2019-10-03 10:10:00,58.31,58.55,58.3,58.52,310300.0,57.9599,58.1984,57.9499,58.1686,310300.0
2019-10-03 10:15:00,58.51,58.67,58.51,58.62,205680.0,58.1587,58.3177,58.1587,58.268,205680.0
2019-10-03 10:20:00,58.6,58.65,58.5,58.58,280180.0,58.2481,58.2978,58.1487,58.2282,280180.0
2019-10-03 10:25:00,58.54,58.87,58.53,58.77,420200.0,58.1885,58.5165,58.1785,58.4171,420200.0
2019-10-03 10:30:00,58.77,58.77,58.6,58.72,228900.0,58.4171,58.4171,58.2481,58.3674,228900.0
2019-10-03 10:35:00,58.73,58.86,58.71,58.83,222000.0,58.3773,58.5066,58.3575,58.4767,222000.0
2019-10-03 10:40:00,58.82,58.84,58.65,58.65,167060.0,58.4668,58.4867,58.2978,58.2978,167060.0
2019-10-03 10:45:00,58.65,58.77,58.6,58.64,121420.0,58.2978,58.4171,58.2481,58.2879,121420.0
2019-10-03 10:50:00,58.62,58.63,58.53,58.56,124740.0,58.268,58.2779,58.1785,58.2084,124740.0
2019-10-03 10:55:00,58.57,58.77,58.53,58.76,212760.0,58.2183,58.4171,58.1785,58.4072,212760.0
2019-10-03 11:00:00,58.74,59.04,58.72,59.0,288640.0,58.3873,58.6855,58.3674,58.6457,288640.0
2019-10-03 11:05:00,59.02,59.19,58.98,59.09,278000.0,58.6656,58.8346,58.6258,58.7352,278000.0
2019-10-03 11:10:00,59.13,59.18,59.03,59.09,204980.0,58.7749,58.8246,58.6755,58.7352,204980.0
2019-10-03 11:15:00,59.1,59.19,59.05,59.14,246460.0,58.7451,58.8346,58.6954,58.7849,246460.0
2019-10-03 11:20:00,59.18,59.2,59.12,59.12,206780.0,58.8246,58.8445,58.765,58.765,206780.0
2019-10-03 11:25:00,59.13,59.13,59.05,59.08,127040.0,58.7749,58.7749,58.6954,58.7252,127040.0
2019-10-03 11:30:00,59.09,59.09,58.96,58.99,102660.0,58.7352,58.7352,58.606,58.6358,102660.0
2019-10-03 11:35:00,58.99,59.07,58.97,59.07,327460.0,58.6358,58.7153,58.6159,58.7153,327460.0
2019-10-03 11:40:00,59.08,59.09,59.01,59.07,123200.0,58.7252,58.7352,58.6557,58.7153,123200.0
2019-10-03 11:45:00,59.1,59.1,58.95,58.97,120480.0,58.7451,58.7451,58.596,58.6159,120480.0
2019-10-03 11:50:00,58.97,59.11,58.95,59.1,70660.0,58.6159,58.7551,58.596,58.7451,70660.0
2019-10-03 11:55:00,59.1,59.12,58.97,58.99,111720.0,58.7451,58.765,58.6159,58.6358,111720.0
2019-10-03 12:00:00,59.01,59.05,58.99,59.04,78000.0,58.6557,58.6954,58.6358,58.6855,78000.0
2019-10-03 12:05:00,59.04,59.08,59.03,59.07,145360.0,58.6855,58.7252,58.6755,58.7153,145360.0
2019-10-03 12:10:00,59.08,59.13,59.05,59.12,103020.0,58.7252,58.7749,58.6954,58.765,103020.0
2019-10-03 12:15:00,59.13,59.13,58.97,58.97,104020.0,58.7749,58.7749,58.6159,58.6159,104020.0
2019-10-03 12:20:00,58.98,59.05,58.97,59.05,87800.0,58.6258,58.6954,58.6159,58.6954,87800.0
2019-10-03 12:25:00,59.08,59.21,59.08,59.18,89260.0,58.7252,58.8545,58.7252,58.8246,89260.0
2019-10-03 12:30:00,59.17,59.3,59.17,59.25,263680.0,58.8147,58.9439,58.8147,58.8942,263680.0
2019-10-03 12:35:00,59.25,59.31,59.22,59.3,116100.0,58.8942,58.9539,58.8644,58.9439,116100.0
2019-10-03 12:40:00,59.3,59.33,59.24,59.26,91000.0,58.9439,58.9737,58.8843,58.9042,91000.0
2019-10-03 12:45:00,59.28,59.38,59.27,59.38,122160.0,58.924,59.0234,58.9141,59.0234,122160.0
2019-10-03 12:50:00,59.38,59.43,59.33,59.35,141720.0,59.0234,59.0731,58.9737,58.9936,141720.0
2019-10-03 12:55:00,59.35,59.44,59.35,59.38,122120.0,58.9936,59.0831,58.9936,59.0234,122120.0
2019-10-03 13:00:00,59.38,59.45,59.36,59.36,82440.0,59.0234,59.093,59.0036,59.0036,82440.0
2019-10-03 13:05:00,59.36,59.4,59.34,59.34,59000.0,59.0036,59.0433,58.9837,58.9837,59000.0
2019-10-03 13:10:00,59.34,59.38,59.32,59.37,133900.0,58.9837,59.0234,58.9638,59.0135,133900.0
2019-10-03 13:15:00,59.36,59.37,59.31,59.32,65000.0,59.0036,59.0135,58.9539,58.9638,65000.0
2019-10-03 13:20:00,59.32,59.39,59.3,59.39,60000.0,58.9638,59.0334,58.9439,59.0334,60000.0
2019-10-03 13:25:00,59.39,59.41,59.32,59.32,81020.0,59.0334,59.0533,58.9638,58.9638,81020.0
2019-10-03 13:30:00,59.31,59.43,59.31,59.42,151820.0,58.9539,59.0731,58.9539,59.0632,151820.0
2019-10-03 13:35:00,59.41,59.44,59.35,59.35,73420.0,59.0533,59.0831,58.9936,58.9936,73420.0
2019-10-03 13:40:00,59.37,59.48,59.37,59.46,135920.0,59.0135,59.1228,59.0135,59.103,135920.0
2019-10-03 13:45:00,59.46,59.55,59.46,59.5,63960.0,59.103,59.1924,59.103,59.1427,63960.0
2019-10-03 13:50:00,59.5,59.5,59.46,59.46,92960.0,59.1427,59.1427,59.103,59.103,92960.0
2019-10-03 13:55:00,59.46,59.48,59.45,59.46,66000.0,59.103,59.1228,59.093,59.103,66000.0
2019-10-03 14:00:00,59.46,59.48,59.42,59.45,167400.0,59.103,59.1228,59.0632,59.093,167400.0
2019-10-03 14:05:00,59.45,59.48,59.41,59.41,116000.0,59.093,59.1228,59.0533,59.0533,116000.0
2019-10-03 14:10:00,59.42,59.44,59.41,59.42,46000.0,59.0632,59.0831,59.0533,59.0632,46000.0
2019-10-03 14:15:00,59.43,59.48,59.42,59.42,73300.0,59.0731,59.1228,59.0632,59.0632,73300.0
2019-10-03 14:20:00,59.44,59.48,59.44,59.47,43140.0,59.0831,59.1228,59.0831,59.1129,43140.0
2019-10-03 14:25:00,59.48,59.5,59.45,59.46,63500.0,59.1228,59.1427,59.093,59.103,63500.0
2019-10-03 14:30:00,59.44,59.45,59.39,59.4,64140.0,59.0831,59.093,59.0334,59.0433,64140.0
2019-10-03 14:35:00,59.41,59.41,59.35,59.36,123120.0,59.0533,59.0533,58.9936,59.0036,123120.0
2019-10-03 14:40:00,59.36,59.41,59.36,59.39,72000.0,59.0036,59.0533,59.0036,59.0334,72000.0
2019-10-03 14:45:00,59.39,59.43,59.34,59.41,112540.0,59.0334,59.0731,58.9837,59.0533,112540.0
2019-10-03 14:50:00,59.42,59.44,59.38,59.39,84500.0,59.0632,59.0831,59.0234,59.0334,84500.0
2019-10-03 14:55:00,59.41,59.43,59.39,59.39,63980.0,59.0533,59.0731,59.0334,59.0334,63980.0
2019-10-03 15:00:00,59.4,59.42,59.37,59.37,56000.0,59.0433,59.0632,59.0135,59.0135,56000.0
2019-10-03 15:05:00,59.37,59.38,59.36,59.37,73080.0,59.0135,59.0234,59.0036,59.0135,73080.0
2019-10-03 15:10:00,59.37,59.44,59.36,59.38,89640.0,59.0135,59.0831,59.0036,59.0234,89640.0
2019-10-03 15:15:00,59.36,59.4,59.32,59.34,176940.0,59.0036,59.0433,58.9638,58.9837,176940.0
2019-10-03 15:20:00,59.33,59.37,59.33,59.33,108600.0,58.9737,59.0135,58.9737,58.9737,108600.0
2019-10-03 15:25:00,59.34,59.35,59.31,59.34,86920.0,58.9837,58.9936,58.9539,58.9837,86920.0
2019-10-03 15:30:00,59.34,59.35,59.29,59.32,81140.0,58.9837,58.9936,58.934,58.9638,81140.0
2019-10-03 15:35:00,59.31,59.36,59.31,59.35,128160.0,58.9539,59.0036,58.9539,58.9936,128160.0
2019-10-03 15:40:00,59.35,59.41,59.35,59.37,116360.0,58.9936,59.0533,58.9936,59.0135,116360.0
2019-10-03 15:45:00,59.37,59.4,59.26,59.26,226360.0,59.0135,59.0433,58.9042,58.9042,226360.0
2019-10-03 15:50:00,59.26,59.36,59.23,59.32,290480.0,58.9042,59.0036,58.8743,58.9638,290480.0
2019-10-03 15:55:00,59.38,59.48,59.35,59.44,806380.0,59.0234,59.1228,58.9936,59.0831,806380.0
2019-10-04 09:30:00,59.71,59.76,59.55,59.59,627460.0,59.3515,59.4012,59.1924,59.2322,627460.0
2019-10-04 09:35:00,59.66,59.82,59.66,59.78,204080.0,59.3018,59.4608,59.3018,59.421,204080.0
2019-10-04 09:40:00,59.77,59.79,59.68,59.77,86920.0,59.4111,59.431,59.3216,59.4111,86920.0
2019-10-04 09:45:00,59.77,59.85,59.77,59.85,88940.0,59.4111,59.4906,59.4111,59.4906,88940.0
2019-10-04 09:50:00,59.85,59.94,59.77,59.9,123800.0,59.4906,59.5801,59.4111,59.5403,123800.0
2019-10-04 09:55:00,59.87,59.93,59.85,59.92,147280.0,59.5105,59.5701,59.4906,59.5602,147280.0
2019-10-04 10:00:00,59.92,59.99,59.9,59.98,251240.0,59.5602,59.6298,59.5403,59.6198,251240.0
2019-10-04 10:05:00,59.97,60.01,59.95,59.99,163380.0,59.6099,59.6497,59.59,59.6298,163380.0
2019-10-04 10:10:00,59.96,60.11,59.94,60.11,260520.0,59.6,59.7491,59.5801,59.7491,260520.0
2019-10-04 10:15:00,60.12,60.15,60.04,60.04,123860.0,59.759,59.7888,59.6795,59.6795,123860.0
2019-10-04 10:20:00,60.07,60.07,59.97,60.01,94000.0,59.7093,59.7093,59.6099,59.6497,94000.0
2019-10-04 10:25:00,59.99,60.02,59.91,59.91,55940.0,59.6298,59.6596,59.5503,59.5503,55940.0
2019-10-04 10:30:00,59.91,59.93,59.84,59.88,147640.0,59.5503,59.5701,59.4807,59.5204,147640.0
2019-10-04 10:35:00,59.89,59.92,59.85,59.91,50840.0,59.5304,59.5602,59.4906,59.5503,50840.0
2019-10-04 10:40:00,59.9,59.95,59.87,59.9,60800.0,59.5403,59.59,59.5105,59.5403,60800.0
2019-10-04 10:45:00,59.89,59.96,59.85,59.95,67580.0,59.5304,59.6,59.4906,59.59,67580.0
2019-10-04 10:50:00,59.98,60.04,59.98,60.01,90020.0,59.6198,59.6795,59.6198,59.6497,90020.0
2019-10-04 10:55:00,60.04,60.05,59.96,59.98,76480.0,59.6795,59.6894,59.6,59.6198,76480.0
2019-10-04 11:00:00,59.98,60.06,59.94,60.03,212600.0,59.6198,59.6994,59.5801,59.6695,212600.0
2019-10-04 11:05:00,60.0,60.07,60.0,60.05,105920.0,59.6397,59.7093,59.6397,59.6894,105920.0
2019-10-04 11:10:00,60.05,60.15,60.02,60.15,99800.0,59.6894,59.7888,59.6596,59.7888,99800.0
2019-10-04 11:15:00,60.15,60.17,60.11,60.11,138480.0,59.7888,59.8087,59.7491,59.7491,138480.0
2019-10-04 11:20:00,60.1,60.11,60.05,60.08,50160.0,59.7391,59.7491,59.6894,59.7192,50160.0
2019-10-04 11:25:00,60.08,60.18,60.08,60.14,36200.0,59.7192,59.8186,59.7192,59.7789,36200.0
2019-10-04 11:30:00,60.14,60.22,60.13,60.18,169740.0,59.7789,59.8584,59.7689,59.8186,169740.0
2019-10-04 11:35:00,60.18,60.28,60.17,60.24,200200.0,59.8186,59.918,59.8087,59.8783,200200.0
2019-10-04 11:40:00,60.24,60.28,60.22,60.27,99720.0,59.8783,59.918,59.8584,59.9081,99720.0
2019-10-04 11:45:00,60.26,60.28,60.24,60.28,153500.0,59.8982,59.918,59.8783,59.918,153500.0
2019-10-04 11:50:00,60.28,60.35,60.27,60.33,320100.0,59.918,59.9876,59.9081,59.9677,320100.0
2019-10-04 11:55:00,60.33,60.36,60.28,60.28,211260.0,59.9677,59.9976,59.918,59.918,211260.0
2019-10-04 12:00:00,60.28,60.34,60.28,60.34,72180.0,59.918,59.9777,59.918,59.9777,72180.0
2019-10-04 12:05:00,60.31,60.34,60.3,60.3,78700.0,59.9479,59.9777,59.9379,59.9379,78700.0
2019-10-04 12:10:00,60.29,60.29,60.19,60.19,81700.0,59.928,59.928,59.8286,59.8286,81700.0
2019-10-04 12:15:00,60.17,60.21,60.14,60.21,71800.0,59.8087,59.8485,59.7789,59.8485,71800.0
2019-10-04 12:20:00,60.22,60.27,60.22,60.24,65000.0,59.8584,59.9081,59.8584,59.8783,65000.0
2019-10-04 12:25:00,60.27,60.3,60.18,60.21,61460.0,59.9081,59.9379,59.8186,59.8485,61460.0
2019-10-04 12:30:00,60.21,60.23,60.17,60.2,75300.0,59.8485,59.8683,59.8087,59.8385,75300.0
2019-10-04 12:35:00,60.2,60.23,60.19,60.19,34000.0,59.8385,59.8683,59.8286,59.8286,34000.0
2019-10-04 12:40:00,60.23,60.24,60.18,60.18,67800.0,59.8683,59.8783,59.8186,59.8186,67800.0
2019-10-04 12:45:00,60.17,60.23,60.16,60.23,89720.0,59.8087,59.8683,59.7988,59.8683,89720.0
2019-10-04 12:50:00,60.21,60.21,60.21,60.21,4000.0,59.8485,59.8485,59.8485,59.8485,4000.0
2019-10-04 12:55:00,60.2,60.21,60.16,60.19,27080.0,59.8385,59.8485,59.7988,59.8286,27080.0
2019-10-04 13:00:00,60.19,60.19,60.14,60.16,41000.0,59.8286,59.8286,59.7789,59.7988,41000.0
2019-10-04 13:05:00,60.17,60.18,60.15,60.15,27160.0,59.8087,59.8186,59.7888,59.7888,27160.0
2019-10-04 13:10:00,60.16,60.18,60.15,60.18,73040.0,59.7988,59.8186,59.7888,59.8186,73040.0
2019-10-04 13:15:00,60.17,60.18,60.15,60.17,102660.0,59.8087,59.8186,59.7888,59.8087,102660.0
2019-10-04 13:20:00,60.18,60.23,60.18,60.21,88580.0,59.8186,59.8683,59.8186,59.8485,88580.0
2019-10-04 13:25:00,60.21,60.21,60.19,60.21,70160.0,59.8485,59.8485,59.8286,59.8485,70160.0
2019-10-04 13:30:00,60.19,60.23,60.19,60.22,52000.0,59.8286,59.8683,59.8286,59.8584,52000.0
2019-10-04 13:35:00,60.21,60.25,60.2,60.23,58980.0,59.8485,59.8882,59.8385,59.8683,58980.0
2019-10-04 13:40:00,60.24,60.32,60.24,60.32,100520.0,59.8783,59.9578,59.8783,59.9578,100520.0
2019-10-04 13:45:00,60.33,60.33,60.26,60.26,54000.0,59.9677,59.9677,59.8982,59.8982,54000.0
2019-10-04 13:50:00,60.26,60.27,60.17,60.2,73540.0,59.8982,59.9081,59.8087,59.8385,73540.0
2019-10-04 13:55:00,60.2,60.22,60.2,60.2,36340.0,59.8385,59.8584,59.8385,59.8385,36340.0
2019-10-04 14:00:00,60.22,60.25,60.17,60.24,26260.0,59.8584,59.8882,59.8087,59.8783,26260.0
2019-10-04 14:05:00,60.24,60.26,60.22,60.26,30060.0,59.8783,59.8982,59.8584,59.8982,30060.0
2019-10-04 14:10:00,60.28,60.3,60.26,60.27,55080.0,59.918,59.9379,59.8982,59.9081,55080.0
2019-10-04 14:15:00,60.29,60.32,60.27,60.31,108000.0,59.928,59.9578,59.9081,59.9479,108000.0
2019-10-04 14:20:00,60.3,60.32,60.27,60.32,90000.0,59.9379,59.9578,59.9081,59.9578,90000.0
2019-10-04 14:25:00,60.33,60.35,60.32,60.32,102600.0,59.9677,59.9876,59.9578,59.9578,102600.0
2019-10-04 14:30:00,60.34,60.4,60.34,60.35,132140.0,59.9777,60.0373,59.9777,59.9876,132140.0
2019-10-04 14:35:00,60.35,60.42,60.35,60.41,105660.0,59.9876,60.0572,59.9876,60.0473,105660.0
2019-10-04 14:40:00,60.42,60.42,60.4,60.4,17260.0,60.0572,60.0572,60.0373,60.0373,17260.0
2019-10-04 14:45:00,60.4,60.41,60.37,60.38,100200.0,60.0373,60.0473,60.0075,60.0174,100200.0
2019-10-04 14:50:00,60.39,60.43,60.38,60.41,105420.0,60.0274,60.0671,60.0174,60.0473,105420.0
2019-10-04 14:55:00,60.42,60.44,60.4,60.41,92000.0,60.0572,60.0771,60.0373,60.0473,92000.0
2019-10-04 15:00:00,60.41,60.44,60.4,60.43,83600.0,60.0473,60.0771,60.0373,60.0671,83600.0
2019-10-04 15:05:00,60.43,60.48,60.4,60.48,102560.0,60.0671,60.1168,60.0373,60.1168,102560.0
2019-10-04 15:10:00,60.49,60.49,60.46,60.47,114640.0,60.1268,60.1268,60.097,60.1069,114640.0
2019-10-04 15:15:00,60.47,60.51,60.46,60.48,114500.0,60.1069,60.1467,60.097,60.1168,114500.0
2019-10-04 15:20:00,60.48,60.5,60.45,60.46,77060.0,60.1168,60.1367,60.087,60.097,77060.0
2019-10-04 15:25:00,60.46,60.46,60.39,60.39,136840.0,60.097,60.097,60.0274,60.0274,136840.0
2019-10-04 15:30:00,60.41,60.52,60.4,60.51,160060.0,60.0473,60.1566,60.0373,60.1467,160060.0
2019-10-04 15:35:00,60.51,60.52,60.47,60.49,178420.0,60.1467,60.1566,60.1069,60.1268,178420.0
2019-10-04 15:40:00,60.51,60.54,60.46,60.53,217020.0,60.1467,60.1765,60.097,60.1665,217020.0
2019-10-04 15:45:00,60.54,60.6,60.53,60.59,190260.0,60.1765,60.2361,60.1665,60.2262,190260.0
2019-10-04 15:50:00,60.6,60.61,60.52,60.59,345840.0,60.2361,60.2461,60.1566,60.2262,345840.0
2019-10-04 15:55:00,60.59,60.62,60.51,60.51,842900.0,60.2262,60.256,60.1467,60.1467,842900.0
2019-10-07 09:30:00,60.33,60.65,60.33,60.53,351100.0,59.9677,60.2858,59.9677,60.1665,351100.0
2019-10-07 09:35:00,60.55,60.55,60.31,60.45,130600.0,60.1864,60.1864,59.9479,60.087,130600.0
2019-10-07 09:40:00,60.48,60.48,60.34,60.34,115280.0,60.1168,60.1168,59.9777,59.9777,115280.0
2019-10-07 09:45:00,60.34,60.35,60.27,60.29,190280.0,59.9777,59.9876,59.9081,59.928,190280.0
2019-10-07 09:50:00,60.29,60.41,60.28,60.35,122780.0,59.928,60.0473,59.918,59.9876,122780.0
2019-10-07 09:55:00,60.37,60.48,60.35,60.35,79380.0,60.0075,60.1168,59.9876,59.9876,79380.0
2019-10-07 10:00:00,60.36,60.36,60.22,60.25,166120.0,59.9976,59.9976,59.8584,59.8882,166120.0
2019-10-07 10:05:00,60.3,60.5,60.3,60.5,46080.0,59.9379,60.1367,59.9379,60.1367,46080.0
2019-10-07 10:10:00,60.51,60.58,60.46,60.48,70000.0,60.1467,60.2162,60.097,60.1168,70000.0
2019-10-07 10:15:00,60.5,60.55,60.48,60.5,90080.0,60.1367,60.1864,60.1168,60.1367,90080.0
2019-10-07 10:20:00,60.51,60.58,60.51,60.56,78400.0,60.1467,60.2162,60.1467,60.1964,78400.0
2019-10-07 10:25:00,60.57,60.69,60.56,60.68,76320.0,60.2063,60.3256,60.1964,60.3156,76320.0
2019-10-07 10:30:00,60.66,60.68,60.63,60.65,38940.0,60.2958,60.3156,60.2659,60.2858,38940.0
2019-10-07 10:35:00,60.65,60.69,60.56,60.56,81700.0,60.2858,60.3256,60.1964,60.1964,81700.0
2019-10-07 10:40:00,60.57,60.65,60.57,60.63,110620.0,60.2063,60.2858,60.2063,60.2659,110620.0
2019-10-07 10:45:00,60.65,60.65,60.56,60.61,78240.0,60.2858,60.2858,60.1964,60.2461,78240.0
2019-10-07 10:50:00,60.62,60.7,60.62,60.7,60000.0,60.256,60.3355,60.256,60.3355,60000.0
2019-10-07 10:55:00,60.68,60.82,60.68,60.77,188700.0,60.3156,60.4548,60.3156,60.4051,188700.0
2019-10-07 11:00:00,60.78,60.91,60.78,60.9,118020.0,60.415,60.5443,60.415,60.5343,118020.0
2019-10-07 11:05:00,60.86,60.95,60.85,60.92,88300.0,60.4946,60.584,60.4846,60.5542,88300.0
2019-10-07 11:10:00,60.93,60.93,60.75,60.79,92660.0,60.5641,60.5641,60.3852,60.425,92660.0
2019-10-07 11:15:00,60.8,60.81,60.68,60.72,48360.0,60.4349,60.4449,60.3156,60.3554,48360.0
2019-10-07 11:20:00,60.74,60.76,60.72,60.73,42700.0,60.3753,60.3952,60.3554,60.3653,42700.0
2019-10-07 11:25:00,60.74,60.79,60.74,60.77,44000.0,60.3753,60.425,60.3753,60.4051,44000.0
2019-10-07 11:30:00,60.78,60.84,60.77,60.83,79240.0,60.415,60.4747,60.4051,60.4647,79240.0
2019-10-07 11:35:00,60.83,60.85,60.77,60.79,36000.0,60.4647,60.4846,60.4051,60.425,36000.0
2019-10-07 11:40:00,60.77,60.83,60.73,60.82,96220.0,60.4051,60.4647,60.3653,60.4548,96220.0
2019-10-07 11:45:00,60.84,60.84,60.77,60.77,36000.0,60.4747,60.4747,60.4051,60.4051,36000.0
2019-10-07 11:50:00,60.78,60.83,60.78,60.83,14660.0,60.415,60.4647,60.415,60.4647,14660.0
2019-10-07 11:55:00,60.81,60.84,60.8,60.84,46000.0,60.4449,60.4747,60.4349,60.4747,46000.0
2019-10-07 12:00:00,60.86,60.87,60.81,60.81,32000.0,60.4946,60.5045,60.4449,60.4449,32000.0
2019-10-07 12:05:00,60.8,60.83,60.78,60.78,44480.0,60.4349,60.4647,60.415,60.415,44480.0
2019-10-07 12:10:00,60.77,60.78,60.73,60.76,22000.0,60.4051,60.415,60.3653,60.3952,22000.0
2019-10-07 12:15:00,60.74,60.78,60.74,60.75,28000.0,60.3753,60.415,60.3753,60.3852,28000.0
2019-10-07 12:20:00,60.78,60.78,60.75,60.77,16540.0,60.415,60.415,60.3852,60.4051,16540.0
2019-10-07 12:25:00,60.76,60.76,60.67,60.69,101000.0,60.3952,60.3952,60.3057,60.3256,101000.0
2019-10-07 12:30:00,60.66,60.69,60.66,60.68,26700.0,60.2958,60.3256,60.2958,60.3156,26700.0
2019-10-07 12:35:00,60.69,60.7,60.64,60.68,23000.0,60.3256,60.3355,60.2759,60.3156,23000.0
2019-10-07 12:40:00,60.71,60.74,60.68,60.72,92700.0,60.3455,60.3753,60.3156,60.3554,92700.0
2019-10-07 12:45:00,60.71,60.74,60.7,60.73,14000.0,60.3455,60.3753,60.3355,60.3653,14000.0
2019-10-07 12:50:00,60.72,60.72,60.62,60.62,50000.0,60.3554,60.3554,60.256,60.256,50000.0
2019-10-07 12:55:00,60.63,60.63,60.6,60.62,40040.0,60.2659,60.2659,60.2361,60.256,40040.0
2019-10-07 13:00:00,60.62,60.69,60.62,60.67,58400.0,60.256,60.3256,60.256,60.3057,58400.0
2019-10-07 13:05:00,60.64,60.65,60.55,60.55,56140.0,60.2759,60.2858,60.1864,60.1864,56140.0
2019-10-07 13:10:00,60.54,60.55,60.53,60.53,52140.0,60.1765,60.1864,60.1665,60.1665,52140.0
2019-10-07 13:15:00,60.51,60.55,60.51,60.53,60000.0,60.1467,60.1864,60.1467,60.1665,60000.0
2019-10-07 13:20:00,60.54,60.63,60.54,60.61,88380.0,60.1765,60.2659,60.1765,60.2461,88380.0
2019-10-07 13:25:00,60.61,60.62,60.59,60.61,58000.0,60.2461,60.256,60.2262,60.2461,58000.0
2019-10-07 13:30:00,60.61,60.89,60.59,60.77,214800.0,60.2461,60.5244,60.2262,60.4051,214800.0
2019-10-07 13:35:00,60.75,60.92,60.75,60.89,117400.0,60.3852,60.5542,60.3852,60.5244,117400.0
2019-10-07 13:40:00,60.88,60.88,60.83,60.85,39960.0,60.5144,60.5144,60.4647,60.4846,39960.0
2019-10-07 13:45:00,60.83,60.88,60.81,60.85,57140.0,60.4647,60.5144,60.4449,60.4846,57140.0
2019-10-07 13:50:00,60.86,60.86,60.81,60.82,50000.0,60.4946,60.4946,60.4449,60.4548,50000.0
2019-10-07 13:55:00,60.82,60.84,60.82,60.82,48000.0,60.4548,60.4747,60.4548,60.4548,48000.0
2019-10-07 14:00:00,60.81,60.84,60.77,60.77,72000.0,60.4449,60.4747,60.4051,60.4051,72000.0
2019-10-07 14:05:00,60.77,60.77,60.68,60.73,86500.0,60.4051,60.4051,60.3156,60.3653,86500.0
2019-10-07 14:10:00,60.71,60.71,60.62,60.64,60060.0,60.3455,60.3455,60.256,60.2759,60060.0
2019-10-07 14:15:00,60.66,60.66,60.6,60.63,51360.0,60.2958,60.2958,60.2361,60.2659,51360.0
2019-10-07 14:20:00,60.62,60.64,60.59,60.64,71140.0,60.256,60.2759,60.2262,60.2759,71140.0
2019-10-07 14:25:00,60.63,60.65,60.62,60.64,40000.0,60.2659,60.2858,60.256,60.2759,40000.0
2019-10-07 14:30:00,60.65,60.65,60.58,60.59,41000.0,60.2858,60.2858,60.2162,60.2262,41000.0
2019-10-07 14:35:00,60.58,60.6,60.54,60.56,69900.0,60.2162,60.2361,60.1765,60.1964,69900.0
2019-10-07 14:40:00,60.59,60.6,60.55,60.59,58180.0,60.2262,60.2361,60.1864,60.2262,58180.0
2019-10-07 14:45:00,60.58,60.6,60.52,60.55,68000.0,60.2162,60.2361,60.1566,60.1864,68000.0
2019-10-07 14:50:00,60.55,60.56,60.48,60.51,128080.0,60.1864,60.1964,60.1168,60.1467,128080.0
2019-10-07 14:55:00,60.52,60.59,60.51,60.59,46000.0,60.1566,60.2262,60.1467,60.2262,46000.0
2019-10-07 15:00:00,60.61,60.62,60.57,60.6,97680.0,60.2461,60.256,60.2063,60.2361,97680.0
2019-10-07 15:05:00,60.63,60.68,60.62,60.68,54000.0,60.2659,60.3156,60.256,60.3156,54000.0
2019-10-07 15:10:00,60.66,60.68,60.62,60.68,52000.0,60.2958,60.3156,60.256,60.3156,52000.0
2019-10-07 15:15:00,60.68,60.75,60.67,60.74,70240.0,60.3156,60.3852,60.3057,60.3753,70240.0
2019-10-07 15:20:00,60.72,60.74,60.65,60.66,80000.0,60.3554,60.3753,60.2858,60.2958,80000.0
2019-10-07 15:25:00,60.69,60.75,60.69,60.69,108220.0,60.3256,60.3852,60.3256,60.3256,108220.0
2019-10-07 15:30:00,60.68,60.68,60.53,60.53,176620.0,60.3156,60.3156,60.1665,60.1665,176620.0
2019-10-07 15:35:00,60.54,60.58,60.53,60.56,114440.0,60.1765,60.2162,60.1665,60.1964,114440.0
2019-10-07 15:40:00,60.58,60.59,60.52,60.57,156000.0,60.2162,60.2262,60.1566,60.2063,156000.0
2019-10-07 15:45:00,60.56,60.63,60.55,60.57,195900.0,60.1964,60.2659,60.1864,60.2063,195900.0
2019-10-07 15:50:00,60.55,60.55,60.46,60.49,345440.0,60.1864,60.1864,60.097,60.1268,345440.0
2019-10-07 15:55:00,60.5,60.55,60.37,60.4,1085740.0,60.1367,60.1864,60.0075,60.0373,1085740.0
2019-10-08 09:30:00,59.94,59.99,59.8,59.89,486440.0,59.5801,59.6298,59.4409,59.5304,486440.0
2019-10-08 09:35:00,59.9,59.9,59.71,59.71,206840.0,59.5403,59.5403,59.3515,59.3515,206840.0
2019-10-08 09:40:00,59.72,59.87,59.67,59.81,88320.0,59.3614,59.5105,59.3117,59.4509,88320.0
2019-10-08 09:45:00,59.82,59.9,59.75,59.78,138120.0,59.4608,59.5403,59.3912,59.421,138120.0
2019-10-08 09:50:00,59.76,59.77,59.66,59.74,119940.0,59.4012,59.4111,59.3018,59.3813,119940.0
2019-10-08 09:55:00,59.73,59.74,59.6,59.62,73940.0,59.3713,59.3813,59.2421,59.262,73940.0
2019-10-08 10:00:00,59.6,59.65,59.55,59.61,176900.0,59.2421,59.2918,59.1924,59.2521,176900.0
2019-10-08 10:05:00,59.63,59.66,59.56,59.64,94920.0,59.2719,59.3018,59.2024,59.2819,94920.0
2019-10-08 10:10:00,59.63,59.73,59.59,59.71,106300.0,59.2719,59.3713,59.2322,59.3515,106300.0
2019-10-08 10:15:00,59.7,59.8,59.66,59.77,99160.0,59.3415,59.4409,59.3018,59.4111,99160.0
2019-10-08 10:20:00,59.79,59.8,59.7,59.71,92160.0,59.431,59.4409,59.3415,59.3515,92160.0
2019-10-08 10:25:00,59.67,59.69,59.62,59.65,46740.0,59.3117,59.3316,59.262,59.2918,46740.0
2019-10-08 10:30:00,59.64,59.7,59.54,59.55,137460.0,59.2819,59.3415,59.1825,59.1924,137460.0
2019-10-08 10:35:00,59.55,59.7,59.54,59.7,59000.0,59.1924,59.3415,59.1825,59.3415,59000.0
2019-10-08 10:40:00,59.73,59.78,59.7,59.71,121020.0,59.3713,59.421,59.3415,59.3515,121020.0
2019-10-08 10:45:00,59.72,59.74,59.61,59.63,166040.0,59.3614,59.3813,59.2521,59.2719,166040.0
2019-10-08 10:50:00,59.65,59.69,59.63,59.67,48000.0,59.2918,59.3316,59.2719,59.3117,48000.0
2019-10-08 10:55:00,59.7,59.85,59.7,59.85,128500.0,59.3415,59.4906,59.3415,59.4906,128500.0
2019-10-08 11:00:00,59.84,59.88,59.8,59.81,61520.0,59.4807,59.5204,59.4409,59.4509,61520.0
2019-10-08 11:05:00,59.87,59.91,59.79,59.8,87140.0,59.5105,59.5503,59.431,59.4409,87140.0
2019-10-08 11:10:00,59.8,59.87,59.8,59.82,80240.0,59.4409,59.5105,59.4409,59.4608,80240.0
2019-10-08 11:15:00,59.81,59.96,59.79,59.82,121760.0,59.4509,59.6,59.431,59.4608,121760.0
2019-10-08 11:20:00,59.82,59.82,59.69,59.69,82080.0,59.4608,59.4608,59.3316,59.3316,82080.0
2019-10-08 11:25:00,59.73,59.75,59.68,59.69,20000.0,59.3713,59.3912,59.3216,59.3316,20000.0
2019-10-08 11:30:00,59.68,59.68,59.58,59.63,104380.0,59.3216,59.3216,59.2222,59.2719,104380.0
2019-10-08 11:35:00,59.61,59.74,59.61,59.69,67000.0,59.2521,59.3813,59.2521,59.3316,67000.0
2019-10-08 11:40:00,59.7,59.76,59.66,59.73,91860.0,59.3415,59.4012,59.3018,59.3713,91860.0
2019-10-08 11:45:00,59.73,59.77,59.65,59.65,50840.0,59.3713,59.4111,59.2918,59.2918,50840.0
2019-10-08 11:50:00,59.68,59.75,59.65,59.71,38000.0,59.3216,59.3912,59.2918,59.3515,38000.0
2019-10-08 11:55:00,59.73,59.78,59.71,59.76,71000.0,59.3713,59.421,59.3515,59.4012,71000.0
2019-10-08 12:00:00,59.77,59.78,59.72,59.76,55440.0,59.4111,59.421,59.3614,59.4012,55440.0
2019-10-08 12:05:00,59.71,59.78,59.7,59.75,70000.0,59.3515,59.421,59.3415,59.3912,70000.0
2019-10-08 12:10:00,59.74,59.75,59.64,59.71,75960.0,59.3813,59.3912,59.2819,59.3515,75960.0
2019-10-08 12:15:00,59.68,59.71,59.67,59.69,40000.0,59.3216,59.3515,59.3117,59.3316,40000.0
2019-10-08 12:20:00,59.73,59.83,59.73,59.81,45820.0,59.3713,59.4707,59.3713,59.4509,45820.0
2019-10-08 12:25:00,59.83,59.85,59.82,59.82,68000.0,59.4707,59.4906,59.4608,59.4608,68000.0
2019-10-08 12:30:00,59.79,59.81,59.76,59.77,16000.0,59.431,59.4509,59.4012,59.4111,16000.0
2019-10-08 12:35:00,59.78,59.79,59.75,59.77,52000.0,59.421,59.431,59.3912,59.4111,52000.0
2019-10-08 12:40:00,59.77,59.81,59.77,59.81,34580.0,59.4111,59.4509,59.4111,59.4509,34580.0
2019-10-08 12:45:00,59.85,60.05,59.85,59.95,120180.0,59.4906,59.6894,59.4906,59.59,120180.0
2019-10-08 12:50:00,59.97,59.99,59.94,59.95,98480.0,59.6099,59.6298,59.5801,59.59,98480.0
2019-10-08 12:55:00,59.97,59.97,59.9,59.94,41840.0,59.6099,59.6099,59.5403,59.5801,41840.0
2019-10-08 13:00:00,59.94,59.97,59.91,59.96,61200.0,59.5801,59.6099,59.5503,59.6,61200.0
2019-10-08 13:05:00,59.93,59.96,59.89,59.92,102220.0,59.5701,59.6,59.5304,59.5602,102220.0
2019-10-08 13:10:00,59.91,59.95,59.86,59.91,57200.0,59.5503,59.59,59.5006,59.5503,57200.0
2019-10-08 13:15:00,59.9,59.94,59.9,59.91,65800.0,59.5403,59.5801,59.5403,59.5503,65800.0
2019-10-08 13:20:00,59.94,59.98,59.93,59.98,49600.0,59.5801,59.6198,59.5701,59.6198,49600.0
2019-10-08 13:25:00,60.0,60.06,59.98,60.06,144900.0,59.6397,59.6994,59.6198,59.6994,144900.0
2019-10-08 13:30:00,60.07,60.1,60.06,60.07,232920.0,59.7093,59.7391,59.6994,59.7093,232920.0
2019-10-08 13:35:00,60.07,60.09,59.98,60.09,60900.0,59.7093,59.7292,59.6198,59.7292,60900.0
2019-10-08 13:40:00,60.1,60.14,60.09,60.14,92200.0,59.7391,59.7789,59.7292,59.7789,92200.0
2019-10-08 13:45:00,60.13,60.16,60.12,60.16,70400.0,59.7689,59.7988,59.759,59.7988,70400.0
2019-10-08 13:50:00,60.16,60.16,60.07,60.07,46600.0,59.7988,59.7988,59.7093,59.7093,46600.0
2019-10-08 13:55:00,60.06,60.06,60.0,60.0,48000.0,59.6994,59.6994,59.6397,59.6397,48000.0
2019-10-08 14:00:00,60.01,60.03,59.93,59.96,19200.0,59.6497,59.6695,59.5701,59.6,19200.0
2019-10-08 14:05:00,59.99,60.0,59.95,59.98,38600.0,59.6298,59.6397,59.59,59.6198,38600.0
2019-10-08 14:10:00,59.98,60.0,59.97,59.98,46000.0,59.6198,59.6397,59.6099,59.6198,46000.0
2019-10-08 14:15:00,59.98,59.99,59.94,59.98,27200.0,59.6198,59.6298,59.5801,59.6198,27200.0
2019-10-08 14:20:00,59.95,59.95,59.92,59.95,33200.0,59.59,59.59,59.5602,59.59,33200.0
2019-10-08 14:25:00,59.94,59.94,59.92,59.94,19200.0,59.5801,59.5801,59.5602,59.5801,19200.0
2019-10-08 14:30:00,59.95,60.07,59.95,60.05,149480.0,59.59,59.7093,59.59,59.6894,149480.0
2019-10-08 14:35:00,60.05,60.21,60.05,60.16,137760.0,59.6894,59.8485,59.6894,59.7988,137760.0
2019-10-08 14:40:00,60.13,60.13,60.08,60.11,75400.0,59.7689,59.7689,59.7192,59.7491,75400.0
2019-10-08 14:45:00,60.13,60.3,60.12,60.3,68880.0,59.7689,59.9379,59.759,59.9379,68880.0
2019-10-08 14:50:00,60.34,60.34,60.2,60.21,100000.0,59.9777,59.9777,59.8385,59.8485,100000.0
2019-10-08 14:55:00,60.21,60.24,59.83,59.99,205460.0,59.8485,59.8783,59.4707,59.6298,205460.0
2019-10-08 15:00:00,60.02,60.13,59.9,59.91,161600.0,59.6596,59.7689,59.5403,59.5503,161600.0
2019-10-08 15:05:00,59.98,59.98,59.85,59.87,59300.0,59.6198,59.6198,59.4906,59.5105,59300.0
2019-10-08 15:10:00,59.86,59.86,59.77,59.85,68200.0,59.5006,59.5006,59.4111,59.4906,68200.0
2019-10-08 15:15:00,59.81,59.92,59.81,59.91,72480.0,59.4509,59.5602,59.4509,59.5503,72480.0
2019-10-08 15:20:00,59.92,59.99,59.91,59.92,48000.0,59.5602,59.6298,59.5503,59.5602,48000.0
2019-10-08 15:25:00,59.93,59.96,59.91,59.96,81700.0,59.5701,59.6,59.5503,59.6,81700.0
2019-10-08 15:30:00,59.95,59.98,59.89,59.89,49500.0,59.59,59.6198,59.5304,59.5304,49500.0
2019-10-08 15:35:00,59.88,59.89,59.71,59.74,165020.0,59.5204,59.5304,59.3515,59.3813,165020.0
2019-10-08 15:40:00,59.73,59.76,59.64,59.68,166900.0,59.3713,59.4012,59.2819,59.3216,166900.0
2019-10-08 15:45:00,59.69,59.71,59.59,59.62,269380.0,59.3316,59.3515,59.2322,59.262,269380.0
2019-10-08 15:50:00,59.62,59.65,59.55,59.58,256600.0,59.262,59.2918,59.1924,59.2222,256600.0
2019-10-08 15:55:00,59.54,59.57,59.47,59.49,723320.0,59.1825,59.2123,59.1129,59.1328,723320.0
2019-10-09 09:30:00,60.07,60.12,59.94,59.97,442500.0,59.7093,59.759,59.5801,59.6099,442500.0
2019-10-09 09:35:00,59.97,60.06,59.95,60.03,113520.0,59.6099,59.6994,59.59,59.6695,113520.0
2019-10-09 09:40:00,60.08,60.18,60.04,60.04,160800.0,59.7192,59.8186,59.6795,59.6795,160800.0
2019-10-09 09:45:00,60.08,60.22,60.08,60.19,171380.0,59.7192,59.8584,59.7192,59.8286,171380.0
2019-10-09 09:50:00,60.2,60.22,59.96,59.99,133740.0,59.8385,59.8584,59.6,59.6298,133740.0
2019-10-09 09:55:00,60.01,60.02,59.96,60.01,46000.0,59.6497,59.6596,59.6,59.6497,46000.0
2019-10-09 10:00:00,60.0,60.07,59.96,59.96,105200.0,59.6397,59.7093,59.6,59.6,105200.0
2019-10-09 10:05:00,59.97,60.03,59.94,59.99,132020.0,59.6099,59.6695,59.5801,59.6298,132020.0
2019-10-09 10:10:00,60.0,60.05,59.93,59.93,90900.0,59.6397,59.6894,59.5701,59.5701,90900.0
2019-10-09 10:15:00,59.96,60.0,59.91,60.0,38000.0,59.6,59.6397,59.5503,59.6397,38000.0
2019-10-09 10:20:00,60.01,60.07,59.98,60.06,44000.0,59.6497,59.7093,59.6198,59.6994,44000.0
2019-10-09 10:25:00,60.04,60.05,60.01,60.03,64700.0,59.6795,59.6894,59.6497,59.6695,64700.0
2019-10-09 10:30:00,60.05,60.12,60.04,60.06,66360.0,59.6894,59.759,59.6795,59.6994,66360.0
2019-10-09 10:35:00,60.06,60.09,60.04,60.05,28000.0,59.6994,59.7292,59.6795,59.6894,28000.0
2019-10-09 10:40:00,60.07,60.1,60.05,60.1,46000.0,59.7093,59.7391,59.6894,59.7391,46000.0
2019-10-09 10:45:00,60.1,60.13,60.07,60.07,32820.0,59.7391,59.7689,59.7093,59.7093,32820.0
2019-10-09 10:50:00,60.11,60.13,60.08,60.13,35900.0,59.7491,59.7689,59.7192,59.7689,35900.0
2019-10-09 10:55:00,60.09,60.15,60.09,60.12,80020.0,59.7292,59.7888,59.7292,59.759,80020.0
2019-10-09 11:00:00,60.14,60.15,59.98,60.03,117000.0,59.7789,59.7888,59.6198,59.6695,117000.0
2019-10-09 11:05:00,60.02,60.07,60.0,60.04,48000.0,59.6596,59.7093,59.6397,59.6795,48000.0
2019-10-09 11:10:00,60.05,60.05,60.0,60.02,46000.0,59.6894,59.6894,59.6397,59.6596,46000.0
2019-10-09 11:15:00,60.04,60.1,60.0,60.04,119020.0,59.6795,59.7391,59.6397,59.6795,119020.0
2019-10-09 11:20:00,60.01,60.04,59.99,60.01,66500.0,59.6497,59.6795,59.6298,59.6497,66500.0
2019-10-09 11:25:00,60.02,60.05,60.02,60.02,48000.0,59.6596,59.6894,59.6596,59.6596,48000.0
2019-10-09 11:30:00,60.05,60.13,60.05,60.1,115960.0,59.6894,59.7689,59.6894,59.7391,115960.0
2019-10-09 11:35:00,60.09,60.09,60.05,60.05,110940.0,59.7292,59.7292,59.6894,59.6894,110940.0
2019-10-09 11:40:00,60.07,60.1,60.07,60.09,64000.0,59.7093,59.7391,59.7093,59.7292,64000.0
2019-10-09 11:45:00,60.1,60.22,60.1,60.2,187160.0,59.7391,59.8584,59.7391,59.8385,187160.0
2019-10-09 11:50:00,60.23,60.24,60.2,60.22,38000.0,59.8683,59.8783,59.8385,59.8584,38000.0
2019-10-09 11:55:00,60.24,60.25,60.18,60.18,42080.0,59.8783,59.8882,59.8186,59.8186,42080.0
2019-10-09 12:00:00,60.18,60.19,60.16,60.18,42000.0,59.8186,59.8286,59.7988,59.8186,42000.0
2019-10-09 12:05:00,60.17,60.24,60.17,60.21,81680.0,59.8087,59.8783,59.8087,59.8485,81680.0
2019-10-09 12:10:00,60.2,60.21,60.14,60.16,84100.0,59.8385,59.8485,59.7789,59.7988,84100.0
2019-10-09 12:15:00,60.18,60.19,60.14,60.16,58520.0,59.8186,59.8286,59.7789,59.7988,58520.0
2019-10-09 12:20:00,60.16,60.19,60.14,60.18,136000.0,59.7988,59.8286,59.7789,59.8186,136000.0
2019-10-09 12:25:00,60.19,60.19,60.09,60.09,40000.0,59.8286,59.8286,59.7292,59.7292,40000.0
2019-10-09 12:30:00,60.09,60.19,60.09,60.19,44920.0,59.7292,59.8286,59.7292,59.8286,44920.0
2019-10-09 12:35:00,60.21,60.24,60.17,60.18,77000.0,59.8485,59.8783,59.8087,59.8186,77000.0
2019-10-09 12:40:00,60.18,60.19,60.16,60.18,20000.0,59.8186,59.8286,59.7988,59.8186,20000.0
2019-10-09 12:45:00,60.17,60.17,60.13,60.16,36000.0,59.8087,59.8087,59.7689,59.7988,36000.0
2019-10-09 12:50:00,60.15,60.15,60.1,60.1,14000.0,59.7888,59.7888,59.7391,59.7391,14000.0
2019-10-09 12:55:00,60.12,60.19,60.12,60.19,37720.0,59.759,59.8286,59.759,59.8286,37720.0
2019-10-09 13:00:00,60.2,60.24,60.14,60.14,148420.0,59.8385,59.8783,59.7789,59.7789,148420.0
2019-10-09 13:05:00,60.09,60.14,60.08,60.09,76000.0,59.7292,59.7789,59.7192,59.7292,76000.0
2019-10-09 13:10:00,60.07,60.09,60.06,60.06,28000.0,59.7093,59.7292,59.6994,59.6994,28000.0
2019-10-09 13:15:00,60.07,60.07,59.99,60.0,89220.0,59.7093,59.7093,59.6298,59.6397,89220.0
2019-10-09 13:20:00,60.0,60.03,59.99,60.03,60000.0,59.6397,59.6695,59.6298,59.6695,60000.0
2019-10-09 13:25:00,60.07,60.07,60.04,60.04,28000.0,59.7093,59.7093,59.6795,59.6795,28000.0
2019-10-09 13:30:00,60.04,60.04,60.01,60.04,12000.0,59.6795,59.6795,59.6497,59.6795,12000.0
2019-10-09 13:35:00,60.04,60.09,60.04,60.07,41120.0,59.6795,59.7292,59.6795,59.7093,41120.0
2019-10-09 13:40:00,60.09,60.13,60.07,60.1,24860.0,59.7292,59.7689,59.7093,59.7391,24860.0
2019-10-09 13:45:00,60.11,60.15,60.1,60.15,26020.0,59.7491,59.7888,59.7391,59.7888,26020.0
2019-10-09 13:50:00,60.15,60.18,60.15,60.15,54800.0,59.7888,59.8186,59.7888,59.7888,54800.0
2019-10-09 13:55:00,60.12,60.14,60.12,60.14,14000.0,59.759,59.7789,59.759,59.7789,14000.0
2019-10-09 14:00:00,60.12,60.15,60.08,60.1,76500.0,59.759,59.7888,59.7192,59.7391,76500.0
2019-10-09 14:05:00,60.11,60.14,60.11,60.13,17040.0,59.7491,59.7789,59.7491,59.7689,17040.0
2019-10-09 14:10:00,60.17,60.22,60.15,60.2,38220.0,59.8087,59.8584,59.7888,59.8385,38220.0
2019-10-09 14:15:00,60.19,60.25,60.19,60.23,88440.0,59.8286,59.8882,59.8286,59.8683,88440.0
2019-10-09 14:20:00,60.24,60.24,60.21,60.22,33500.0,59.8783,59.8783,59.8485,59.8584,33500.0
2019-10-09 14:25:00,60.2,60.2,60.19,60.2,14260.0,59.8385,59.8385,59.8286,59.8385,14260.0
2019-10-09 14:30:00,60.22,60.25,60.22,60.22,61060.0,59.8584,59.8882,59.8584,59.8584,61060.0
2019-10-09 14:35:00,60.23,60.27,60.23,60.25,42420.0,59.8683,59.9081,59.8683,59.8882,42420.0
2019-10-09 14:40:00,60.28,60.31,60.26,60.29,78820.0,59.918,59.9479,59.8982,59.928,78820.0
2019-10-09 14:45:00,60.3,60.33,60.29,60.32,24220.0,59.9379,59.9677,59.928,59.9578,24220.0
2019-10-09 14:50:00,60.33,60.39,60.32,60.37,65360.0,59.9677,60.0274,59.9578,60.0075,65360.0
2019-10-09 14:55:00,60.39,60.4,60.34,60.36,42500.0,60.0274,60.0373,59.9777,59.9976,42500.0
2019-10-09 15:00:00,60.36,60.39,60.32,60.34,56220.0,59.9976,60.0274,59.9578,59.9777,56220.0
2019-10-09 15:05:00,60.36,60.39,60.34,60.39,31040.0,59.9976,60.0274,59.9777,60.0274,31040.0
2019-10-09 15:10:00,60.38,60.41,60.34,60.36,190240.0,60.0174,60.0473,59.9777,59.9976,190240.0
2019-10-09 15:15:00,60.35,60.38,60.35,60.38,51640.0,59.9876,60.0174,59.9876,60.0174,51640.0
2019-10-09 15:20:00,60.36,60.37,60.32,60.35,40540.0,59.9976,60.0075,59.9578,59.9876,40540.0
2019-10-09 15:25:00,60.35,60.37,60.35,60.37,26000.0,59.9876,60.0075,59.9876,60.0075,26000.0
2019-10-09 15:30:00,60.37,60.39,60.37,60.38,32000.0,60.0075,60.0274,60.0075,60.0174,32000.0
2019-10-09 15:35:00,60.38,60.42,60.38,60.42,73040.0,60.0174,60.0572,60.0174,60.0572,73040.0
2019-10-09 15:40:00,60.4,60.41,60.19,60.19,311660.0,60.0373,60.0473,59.8286,59.8286,311660.0
2019-10-09 15:45:00,60.18,60.21,60.11,60.12,180580.0,59.8186,59.8485,59.7491,59.759,180580.0
2019-10-09 15:50:00,60.14,60.26,60.14,60.25,278460.0,59.7789,59.8982,59.7789,59.8882,278460.0
2019-10-09 15:55:00,60.25,60.26,60.05,60.12,670320.0,59.8882,59.8982,59.6894,59.759,670320.0
2019-10-10 09:30:00,60.0,60.0,59.89,59.92,574120.0,59.6397,59.6397,59.5304,59.5602,574120.0
2019-10-10 09:35:00,59.99,60.07,59.91,59.97,132700.0,59.6298,59.7093,59.5503,59.6099,132700.0
2019-10-10 09:40:00,59.95,60.0,59.93,59.93,176480.0,59.59,59.6397,59.5701,59.5701,176480.0
2019-10-10 09:45:00,59.92,60.16,59.9,60.16,124540.0,59.5602,59.7988,59.5403,59.7988,124540.0
2019-10-10 09:50:00,60.16,60.32,60.16,60.32,56500.0,59.7988,59.9578,59.7988,59.9578,56500.0
2019-10-10 09:55:00,60.33,60.41,60.31,60.4,83000.0,59.9677,60.0473,59.9479,60.0373,83000.0
2019-10-10 10:00:00,60.42,60.45,60.37,60.38,179020.0,60.0572,60.087,60.0075,60.0174,179020.0
2019-10-10 10:05:00,60.42,60.42,60.37,60.41,18000.0,60.0572,60.0572,60.0075,60.0473,18000.0
2019-10-10 10:10:00,60.42,60.45,60.34,60.42,60000.0,60.0572,60.087,59.9777,60.0572,60000.0
2019-10-10 10:15:00,60.43,60.59,60.43,60.55,135260.0,60.0671,60.2262,60.0671,60.1864,135260.0
2019-10-10 10:20:00,60.51,60.56,60.5,60.52,46000.0,60.1467,60.1964,60.1367,60.1566,46000.0
2019-10-10 10:25:00,60.52,60.55,60.46,60.5,36000.0,60.1566,60.1864,60.097,60.1367,36000.0
2019-10-10 10:30:00,60.17,60.49,60.16,60.43,58680.0,59.8087,60.1268,59.7988,60.0671,58680.0
2019-10-10 10:35:00,60.46,60.49,60.46,60.47,37400.0,60.097,60.1268,60.097,60.1069,37400.0
2019-10-10 10:40:00,60.48,60.55,60.47,60.53,35520.0,60.1168,60.1864,60.1069,60.1665,35520.0
2019-10-10 10:45:00,60.55,60.55,60.47,60.47,43960.0,60.1864,60.1864,60.1069,60.1069,43960.0
2019-10-10 10:50:00,60.53,60.63,60.53,60.6,33000.0,60.1665,60.2659,60.1665,60.2361,33000.0
2019-10-10 10:55:00,60.64,60.7,60.62,60.69,81440.0,60.2759,60.3355,60.256,60.3256,81440.0
2019-10-10 11:00:00,60.72,60.73,60.61,60.65,56700.0,60.3554,60.3653,60.2461,60.2858,56700.0
2019-10-10 11:05:00,60.66,60.72,60.66,60.69,49960.0,60.2958,60.3554,60.2958,60.3256,49960.0
2019-10-10 11:10:00,60.7,60.78,60.68,60.74,164220.0,60.3355,60.415,60.3156,60.3753,164220.0
2019-10-10 11:15:00,60.76,60.78,60.73,60.76,58060.0,60.3952,60.415,60.3653,60.3952,58060.0
2019-10-10 11:20:00,60.74,60.75,60.69,60.69,48000.0,60.3753,60.3852,60.3256,60.3256,48000.0
2019-10-10 11:25:00,60.7,60.7,60.63,60.63,57480.0,60.3355,60.3355,60.2659,60.2659,57480.0
2019-10-10 11:30:00,60.64,60.72,60.64,60.7,53200.0,60.2759,60.3554,60.2759,60.3355,53200.0
2019-10-10 11:35:00,60.66,60.71,60.63,60.69,28240.0,60.2958,60.3455,60.2659,60.3256,28240.0
2019-10-10 11:40:00,60.7,60.71,60.64,60.66,62500.0,60.3355,60.3455,60.2759,60.2958,62500.0
2019-10-10 11:45:00,60.67,60.69,60.67,60.68,14000.0,60.3057,60.3256,60.3057,60.3156,14000.0
2019-10-10 11:50:00,60.68,60.69,60.66,60.67,28000.0,60.3156,60.3256,60.2958,60.3057,28000.0
2019-10-10 11:55:00,60.66,60.68,60.64,60.65,42000.0,60.2958,60.3156,60.2759,60.2858,42000.0
2019-10-10 12:00:00,60.61,60.61,60.55,60.6,63000.0,60.2461,60.2461,60.1864,60.2361,63000.0
2019-10-10 12:05:00,60.61,60.61,60.52,60.52,8920.0,60.2461,60.2461,60.1566,60.1566,8920.0
2019-10-10 12:10:00,60.52,60.57,60.51,60.54,22000.0,60.1566,60.2063,60.1467,60.1765,22000.0
2019-10-10 12:15:00,60.57,60.57,60.53,60.55,83000.0,60.2063,60.2063,60.1665,60.1864,83000.0
2019-10-10 12:20:00,60.56,60.6,60.49,60.49,108080.0,60.1964,60.2361,60.1268,60.1268,108080.0
2019-10-10 12:25:00,60.46,60.48,60.42,60.43,64900.0,60.097,60.1168,60.0572,60.0671,64900.0
2019-10-10 12:30:00,60.42,60.44,60.3,60.3,144980.0,60.0572,60.0771,59.9379,59.9379,144980.0
2019-10-10 12:35:00,60.29,60.38,60.28,60.35,143500.0,59.928,60.0174,59.918,59.9876,143500.0
2019-10-10 12:40:00,60.36,60.39,60.34,60.38,32000.0,59.9976,60.0274,59.9777,60.0174,32000.0
2019-10-10 12:45:00,60.38,60.44,60.36,60.44,25000.0,60.0174,60.0771,59.9976,60.0771,25000.0
2019-10-10 12:50:00,60.42,60.43,60.39,60.41,16000.0,60.0572,60.0671,60.0274,60.0473,16000.0
2019-10-10 12:55:00,60.38,60.47,60.38,60.45,22000.0,60.0174,60.1069,60.0174,60.087,22000.0
2019-10-10 13:00:00,60.44,60.48,60.44,60.47,29880.0,60.0771,60.1168,60.0771,60.1069,29880.0
2019-10-10 13:05:00,60.45,60.5,60.44,60.49,56100.0,60.087,60.1367,60.0771,60.1268,56100.0
2019-10-10 13:10:00,60.47,60.51,60.46,60.49,21800.0,60.1069,60.1467,60.097,60.1268,21800.0
2019-10-10 13:15:00,60.49,60.49,60.45,60.47,34020.0,60.1268,60.1268,60.087,60.1069,34020.0
2019-10-10 13:20:00,60.48,60.52,60.48,60.51,28400.0,60.1168,60.1566,60.1168,60.1467,28400.0
2019-10-10 13:25:00,60.51,60.52,60.46,60.47,42820.0,60.1467,60.1566,60.097,60.1069,42820.0
2019-10-10 13:30:00,60.44,60.44,60.35,60.38,36200.0,60.0771,60.0771,59.9876,60.0174,36200.0
2019-10-10 13:35:00,60.39,60.43,60.39,60.43,12000.0,60.0274,60.0671,60.0274,60.0671,12000.0
2019-10-10 13:40:00,60.43,60.44,60.39,60.42,47000.0,60.0671,60.0771,60.0274,60.0572,47000.0
2019-10-10 13:45:00,60.43,60.48,60.42,60.48,50400.0,60.0671,60.1168,60.0572,60.1168,50400.0
2019-10-10 13:50:00,60.49,60.49,60.47,60.47,8000.0,60.1268,60.1268,60.1069,60.1069,8000.0
2019-10-10 13:55:00,60.5,60.58,60.5,60.55,59000.0,60.1367,60.2162,60.1367,60.1864,59000.0
2019-10-10 14:00:00,60.55,60.55,60.52,60.55,26940.0,60.1864,60.1864,60.1566,60.1864,26940.0
2019-10-10 14:05:00,60.56,60.58,60.19,60.23,139200.0,60.1964,60.2162,59.8286,59.8683,139200.0
2019-10-10 14:10:00,60.24,60.37,60.21,60.37,44380.0,59.8783,60.0075,59.8485,60.0075,44380.0
2019-10-10 14:15:00,60.38,60.4,60.37,60.37,8000.0,60.0174,60.0373,60.0075,60.0075,8000.0
2019-10-10 14:20:00,60.38,60.42,60.36,60.37,43580.0,60.0174,60.0572,59.9976,60.0075,43580.0
2019-10-10 14:25:00,60.35,60.35,60.32,60.34,20000.0,59.9876,59.9876,59.9578,59.9777,20000.0
2019-10-10 14:30:00,60.36,60.43,60.36,60.4,32000.0,59.9976,60.0671,59.9976,60.0373,32000.0
2019-10-10 14:35:00,60.39,60.39,60.33,60.37,34900.0,60.0274,60.0274,59.9677,60.0075,34900.0
2019-10-10 14:40:00,60.37,60.37,60.31,60.34,21920.0,60.0075,60.0075,59.9479,59.9777,21920.0
2019-10-10 14:45:00,60.32,60.38,60.32,60.38,21000.0,59.9578,60.0174,59.9578,60.0174,21000.0
2019-10-10 14:50:00,60.42,60.42,60.31,60.38,17600.0,60.0572,60.0572,59.9479,60.0174,17600.0
2019-10-10 14:55:00,60.36,60.4,60.36,60.37,28820.0,59.9976,60.0373,59.9976,60.0075,28820.0
2019-10-10 15:00:00,60.43,60.45,60.4,60.4,45500.0,60.0671,60.087,60.0373,60.0373,45500.0
2019-10-10 15:05:00,60.41,60.44,60.39,60.44,42000.0,60.0473,60.0771,60.0274,60.0771,42000.0
2019-10-10 15:10:00,60.43,60.43,60.4,60.43,28000.0,60.0671,60.0671,60.0373,60.0671,28000.0
2019-10-10 15:15:00,60.44,60.46,60.37,60.4,80000.0,60.0771,60.097,60.0075,60.0373,80000.0
2019-10-10 15:20:00,60.44,60.45,60.39,60.44,53280.0,60.0771,60.087,60.0274,60.0771,53280.0
2019-10-10 15:25:00,60.47,60.47,60.41,60.42,116100.0,60.1069,60.1069,60.0473,60.0572,116100.0
2019-10-10 15:30:00,60.42,60.45,60.39,60.42,72000.0,60.0572,60.087,60.0274,60.0572,72000.0
2019-10-10 15:35:00,60.43,60.44,60.38,60.39,57280.0,60.0671,60.0771,60.0174,60.0274,57280.0
2019-10-10 15:40:00,60.38,60.41,60.35,60.4,42000.0,60.0174,60.0473,59.9876,60.0373,42000.0
2019-10-10 15:45:00,60.4,60.46,60.38,60.44,47960.0,60.0373,60.097,60.0174,60.0771,47960.0
2019-10-10 15:50:00,60.47,60.54,60.44,60.51,116000.0,60.1069,60.1765,60.0771,60.1467,116000.0
2019-10-10 15:55:00,60.48,60.52,60.38,60.49,531840.0,60.1168,60.1566,60.0174,60.1268,531840.0
2019-10-11 09:30:00,61.2,61.23,61.05,61.08,706840.0,60.8325,60.8623,60.6834,60.7132,706840.0
2019-10-11 09:35:00,61.1,61.25,61.08,61.21,180860.0,60.7331,60.8822,60.7132,60.8425,180860.0
2019-10-11 09:40:00,61.21,61.35,61.2,61.28,139760.0,60.8425,60.9816,60.8325,60.912,139760.0
2019-10-11 09:45:00,61.29,61.37,61.22,61.25,190040.0,60.922,61.0015,60.8524,60.8822,190040.0
2019-10-11 09:50:00,61.27,61.34,61.19,61.2,107040.0,60.9021,60.9717,60.8226,60.8325,107040.0
2019-10-11 09:55:00,61.21,61.32,61.19,61.22,82440.0,60.8425,60.9518,60.8226,60.8524,82440.0
2019-10-11 10:00:00,61.24,61.28,61.18,61.22,119500.0,60.8723,60.912,60.8126,60.8524,119500.0
2019-10-11 10:05:00,61.23,61.23,61.14,61.22,144800.0,60.8623,60.8623,60.7729,60.8524,144800.0
2019-10-11 10:10:00,61.24,61.27,61.2,61.27,83540.0,60.8723,60.9021,60.8325,60.9021,83540.0
2019-10-11 10:15:00,61.26,61.31,61.23,61.31,89200.0,60.8922,60.9419,60.8623,60.9419,89200.0
2019-10-11 10:20:00,61.32,61.34,61.17,61.17,252180.0,60.9518,60.9717,60.8027,60.8027,252180.0
2019-10-11 10:25:00,61.19,61.19,61.08,61.18,100880.0,60.8226,60.8226,60.7132,60.8126,100880.0
2019-10-11 10:30:00,61.2,61.23,61.15,61.19,187920.0,60.8325,60.8623,60.7828,60.8226,187920.0
2019-10-11 10:35:00,61.22,61.25,61.14,61.14,132120.0,60.8524,60.8822,60.7729,60.7729,132120.0
2019-10-11 10:40:00,61.15,61.19,61.1,61.16,116840.0,60.7828,60.8226,60.7331,60.7928,116840.0
2019-10-11 10:45:00,61.15,61.26,61.15,61.26,74200.0,60.7828,60.8922,60.7828,60.8922,74200.0
2019-10-11 10:50:00,61.26,61.29,61.26,61.28,89440.0,60.8922,60.922,60.8922,60.912,89440.0
2019-10-11 10:55:00,61.28,61.3,61.23,61.25,151600.0,60.912,60.9319,60.8623,60.8822,151600.0
2019-10-11 11:00:00,61.25,61.35,61.25,61.31,163460.0,60.8822,60.9816,60.8822,60.9419,163460.0
2019-10-11 11:05:00,61.31,61.33,61.24,61.33,94100.0,60.9419,60.9617,60.8723,60.9617,94100.0
2019-10-11 11:10:00,61.34,61.35,61.28,61.29,95100.0,60.9717,60.9816,60.912,60.922,95100.0
2019-10-11 11:15:00,61.31,61.35,61.28,61.32,80740.0,60.9419,60.9816,60.912,60.9518,80740.0
2019-10-11 11:20:00,61.32,61.34,61.3,61.31,46000.0,60.9518,60.9717,60.9319,60.9419,46000.0
2019-10-11 11:25:00,61.33,61.36,61.33,61.36,56820.0,60.9617,60.9915,60.9617,60.9915,56820.0
2019-10-11 11:30:00,61.36,61.43,61.35,61.43,133260.0,60.9915,61.0611,60.9816,61.0611,133260.0
2019-10-11 11:35:00,61.43,61.44,61.37,61.37,72000.0,61.0611,61.0711,61.0015,61.0015,72000.0
2019-10-11 11:40:00,61.37,61.43,61.37,61.37,61300.0,61.0015,61.0611,61.0015,61.0015,61300.0
2019-10-11 11:45:00,61.37,61.41,61.25,61.32,155160.0,61.0015,61.0412,60.8822,60.9518,155160.0
2019-10-11 11:50:00,61.29,61.31,61.26,61.29,66180.0,60.922,60.9419,60.8922,60.922,66180.0
2019-10-11 11:55:00,61.27,61.31,61.25,61.28,32000.0,60.9021,60.9419,60.8822,60.912,32000.0
2019-10-11 12:00:00,61.29,61.33,61.22,61.25,52600.0,60.922,60.9617,60.8524,60.8822,52600.0
2019-10-11 12:05:00,61.22,61.25,61.21,61.25,35600.0,60.8524,60.8822,60.8425,60.8822,35600.0
2019-10-11 12:10:00,61.25,61.33,61.25,61.3,81020.0,60.8822,60.9617,60.8822,60.9319,81020.0
2019-10-11 12:15:00,61.29,61.29,61.22,61.25,31000.0,60.922,60.922,60.8524,60.8822,31000.0
2019-10-11 12:20:00,61.24,61.25,61.23,61.25,18000.0,60.8723,60.8822,60.8623,60.8822,18000.0
2019-10-11 12:25:00,61.24,61.24,61.18,61.2,14000.0,60.8723,60.8723,60.8126,60.8325,14000.0
2019-10-11 12:30:00,61.22,61.23,60.92,61.1,459500.0,60.8524,60.8623,60.5542,60.7331,459500.0
2019-10-11 12:35:00,61.12,61.13,61.08,61.08,25120.0,60.753,60.7629,60.7132,60.7132,25120.0
2019-10-11 12:40:00,61.1,61.13,61.05,61.11,68000.0,60.7331,60.7629,60.6834,60.7431,68000.0
2019-10-11 12:45:00,61.12,61.17,61.12,61.15,33000.0,60.753,60.8027,60.753,60.7828,33000.0
2019-10-11 12:50:00,61.16,61.22,61.14,61.19,24200.0,60.7928,60.8524,60.7729,60.8226,24200.0
2019-10-11 12:55:00,61.21,61.23,61.17,61.2,53360.0,60.8425,60.8623,60.8027,60.8325,53360.0
2019-10-11 13:00:00,61.21,61.24,61.21,61.22,32000.0,60.8425,60.8723,60.8425,60.8524,32000.0
2019-10-11 13:05:00,61.23,61.24,61.2,61.21,63040.0,60.8623,60.8723,60.8325,60.8425,63040.0
2019-10-11 13:10:00,61.21,61.24,61.14,61.14,109940.0,60.8425,60.8723,60.7729,60.7729,109940.0
2019-10-11 13:15:00,61.16,61.2,61.15,61.16,59620.0,60.7928,60.8325,60.7828,60.7928,59620.0
2019-10-11 13:20:00,61.17,61.19,61.15,61.19,20000.0,60.8027,60.8226,60.7828,60.8226,20000.0
2019-10-11 13:25:00,61.19,61.35,61.19,61.27,112780.0,60.8226,60.9816,60.8226,60.9021,112780.0
2019-10-11 13:30:00,61.19,61.25,61.18,61.25,56300.0,60.8226,60.8822,60.8126,60.8822,56300.0
2019-10-11 13:35:00,61.27,61.27,61.22,61.22,26000.0,60.9021,60.9021,60.8524,60.8524,26000.0
2019-10-11 13:40:00,61.23,61.28,61.22,61.28,132600.0,60.8623,60.912,60.8524,60.912,132600.0
2019-10-11 13:45:00,61.3,61.31,61.26,61.26,38000.0,60.9319,60.9419,60.8922,60.8922,38000.0
2019-10-11 13:50:00,61.28,61.31,61.21,61.23,65000.0,60.912,60.9419,60.8425,60.8623,65000.0
2019-10-11 13:55:00,61.23,61.29,61.23,61.25,44000.0,60.8623,60.922,60.8623,60.8822,44000.0
2019-10-11 14:00:00,61.24,61.27,61.22,61.23,49420.0,60.8723,60.9021,60.8524,60.8623,49420.0
2019-10-11 14:05:00,61.23,61.27,61.22,61.25,56000.0,60.8623,60.9021,60.8524,60.8822,56000.0
2019-10-11 14:10:00,61.24,61.24,61.19,61.23,56000.0,60.8723,60.8723,60.8226,60.8623,56000.0
2019-10-11 14:15:00,61.22,61.24,61.21,61.22,61800.0,60.8524,60.8723,60.8425,60.8524,61800.0
2019-10-11 14:20:00,61.23,61.25,61.19,61.22,49880.0,60.8623,60.8822,60.8226,60.8524,49880.0
2019-10-11 14:25:00,61.23,61.27,61.23,61.23,54000.0,60.8623,60.9021,60.8623,60.8623,54000.0
2019-10-11 14:30:00,61.22,61.26,61.22,61.24,106420.0,60.8524,60.8922,60.8524,60.8723,106420.0
2019-10-11 14:35:00,61.23,61.25,61.22,61.24,69560.0,60.8623,60.8822,60.8524,60.8723,69560.0
2019-10-11 14:40:00,61.25,61.27,61.23,61.23,30600.0,60.8822,60.9021,60.8623,60.8623,30600.0
2019-10-11 14:45:00,61.23,61.25,61.21,61.21,78220.0,60.8623,60.8822,60.8425,60.8425,78220.0
2019-10-11 14:50:00,61.22,61.27,61.2,61.2,96000.0,60.8524,60.9021,60.8325,60.8325,96000.0
2019-10-11 14:55:00,61.2,61.22,61.15,61.17,83600.0,60.8325,60.8524,60.7828,60.8027,83600.0
2019-10-11 15:00:00,61.17,61.19,61.16,61.16,89900.0,60.8027,60.8226,60.7928,60.7928,89900.0
2019-10-11 15:05:00,61.15,61.2,61.15,61.2,125200.0,60.7828,60.8325,60.7828,60.8325,125200.0
2019-10-11 15:10:00,61.19,61.25,61.16,61.22,86000.0,60.8226,60.8822,60.7928,60.8524,86000.0
2019-10-11 15:15:00,61.24,61.24,61.21,61.21,44580.0,60.8723,60.8723,60.8425,60.8425,44580.0
2019-10-11 15:20:00,61.21,61.22,61.17,61.19,84220.0,60.8425,60.8524,60.8027,60.8226,84220.0
2019-10-11 15:25:00,61.2,61.2,61.17,61.17,65540.0,60.8325,60.8325,60.8027,60.8027,65540.0
2019-10-11 15:30:00,61.18,61.19,61.09,61.19,79940.0,60.8126,60.8226,60.7232,60.8226,79940.0
2019-10-11 15:35:00,61.19,61.25,61.08,61.25,229380.0,60.8226,60.8822,60.7132,60.8822,229380.0
2019-10-11 15:40:00,61.24,61.24,61.0,61.0,182480.0,60.8723,60.8723,60.6337,60.6337,182480.0
2019-10-11 15:45:00,60.98,61.05,60.88,60.93,232620.0,60.6138,60.6834,60.5144,60.5641,232620.0
2019-10-11 15:50:00,60.95,60.98,60.81,60.82,300100.0,60.584,60.6138,60.4449,60.4548,300100.0
2019-10-11 15:55:00,60.84,60.87,60.68,60.71,1160500.0,60.4747,60.5045,60.3156,60.3455,1160500.0
2019-10-14 09:30:00,60.69,60.83,60.65,60.7,308860.0,60.3256,60.4647,60.2858,60.3355,308860.0
2019-10-14 09:35:00,60.73,60.76,60.64,60.67,73240.0,60.3653,60.3952,60.2759,60.3057,73240.0
2019-10-14 09:40:00,60.7,60.7,60.59,60.59,52200.0,60.3355,60.3355,60.2262,60.2262,52200.0
2019-10-14 09:45:00,60.66,60.89,60.63,60.89,133200.0,60.2958,60.5244,60.2659,60.5244,133200.0
2019-10-14 09:50:00,60.9,60.91,60.84,60.91,96960.0,60.5343,60.5443,60.4747,60.5443,96960.0
2019-10-14 09:55:00,60.89,61.06,60.89,61.03,77820.0,60.5244,60.6934,60.5244,60.6635,77820.0
2019-10-14 10:00:00,61.06,61.07,60.99,61.07,95840.0,60.6934,60.7033,60.6238,60.7033,95840.0
2019-10-14 10:05:00,61.06,61.29,61.06,61.28,149920.0,60.6934,60.922,60.6934,60.912,149920.0
2019-10-14 10:10:00,61.28,61.29,61.24,61.25,180400.0,60.912,60.922,60.8723,60.8822,180400.0
2019-10-14 10:15:00,61.22,61.22,61.15,61.17,126220.0,60.8524,60.8524,60.7828,60.8027,126220.0
2019-10-14 10:20:00,61.18,61.22,61.15,61.18,128340.0,60.8126,60.8524,60.7828,60.8126,128340.0
2019-10-14 10:25:00,61.23,61.23,61.18,61.2,80000.0,60.8623,60.8623,60.8126,60.8325,80000.0
2019-10-14 10:30:00,61.23,61.29,61.22,61.25,120100.0,60.8623,60.922,60.8524,60.8822,120100.0
2019-10-14 10:35:00,61.26,61.28,61.18,61.26,212860.0,60.8922,60.912,60.8126,60.8922,212860.0
2019-10-14 10:40:00,61.24,61.24,61.18,61.21,57860.0,60.8723,60.8723,60.8126,60.8425,57860.0
2019-10-14 10:45:00,61.2,61.22,61.2,61.22,22000.0,60.8325,60.8524,60.8325,60.8524,22000.0
2019-10-14 10:50:00,61.18,61.22,61.17,61.22,52360.0,60.8126,60.8524,60.8027,60.8524,52360.0
2019-10-14 10:55:00,61.23,61.23,61.19,61.23,37300.0,60.8623,60.8623,60.8226,60.8623,37300.0
2019-10-14 11:00:00,61.24,61.25,61.11,61.11,59300.0,60.8723,60.8822,60.7431,60.7431,59300.0
2019-10-14 11:05:00,61.1,61.2,61.06,61.17,83900.0,60.7331,60.8325,60.6934,60.8027,83900.0
2019-10-14 11:10:00,61.16,61.16,61.1,61.16,60400.0,60.7928,60.7928,60.7331,60.7928,60400.0
2019-10-14 11:15:00,61.17,61.17,61.11,61.13,63320.0,60.8027,60.8027,60.7431,60.7629,63320.0
2019-10-14 11:20:00,61.09,61.12,61.06,61.08,28400.0,60.7232,60.753,60.6934,60.7132,28400.0
2019-10-14 11:25:00,61.1,61.11,61.05,61.06,19500.0,60.7331,60.7431,60.6834,60.6934,19500.0
2019-10-14 11:30:00,61.09,61.13,61.09,61.13,30940.0,60.7232,60.7629,60.7232,60.7629,30940.0
2019-10-14 11:35:00,61.17,61.17,61.12,61.17,41940.0,60.8027,60.8027,60.753,60.8027,41940.0
2019-10-14 11:40:00,61.16,61.16,61.07,61.1,28000.0,60.7928,60.7928,60.7033,60.7331,28000.0
2019-10-14 11:45:00,61.07,61.09,61.05,61.05,33040.0,60.7033,60.7232,60.6834,60.6834,33040.0
2019-10-14 11:50:00,61.07,61.1,61.07,61.1,8000.0,60.7033,60.7331,60.7033,60.7331,8000.0
2019-10-14 11:55:00,61.08,61.1,61.06,61.06,53020.0,60.7132,60.7331,60.6934,60.6934,53020.0
2019-10-14 12:00:00,61.08,61.08,61.02,61.02,24000.0,60.7132,60.7132,60.6536,60.6536,24000.0
2019-10-14 12:05:00,61.03,61.07,61.02,61.04,20000.0,60.6635,60.7033,60.6536,60.6735,20000.0
2019-10-14 12:10:00,61.03,61.03,60.98,61.01,20000.0,60.6635,60.6635,60.6138,60.6437,20000.0
2019-10-14 12:15:00,61.0,61.06,61.0,61.03,34000.0,60.6337,60.6934,60.6337,60.6635,34000.0
2019-10-14 12:20:00,61.05,61.05,60.96,60.99,39620.0,60.6834,60.6834,60.594,60.6238,39620.0
2019-10-14 12:25:00,60.98,60.99,60.97,60.98,26360.0,60.6138,60.6238,60.6039,60.6138,26360.0
2019-10-14 12:30:00,60.97,61.01,60.97,61.0,78200.0,60.6039,60.6437,60.6039,60.6337,78200.0
2019-10-14 12:35:00,61.01,61.04,61.0,61.0,30040.0,60.6437,60.6735,60.6337,60.6337,30040.0
2019-10-14 12:40:00,61.0,61.0,60.98,60.99,12000.0,60.6337,60.6337,60.6138,60.6238,12000.0
2019-10-14 12:45:00,60.96,61.0,60.96,60.99,31360.0,60.594,60.6337,60.594,60.6238,31360.0
2019-10-14 12:50:00,60.97,60.99,60.97,60.98,27780.0,60.6039,60.6238,60.6039,60.6138,27780.0
2019-10-14 12:55:00,60.99,61.02,60.98,61.02,42320.0,60.6238,60.6536,60.6138,60.6536,42320.0
2019-10-14 13:00:00,61.03,61.04,61.01,61.01,31000.0,60.6635,60.6735,60.6437,60.6437,31000.0
2019-10-14 13:05:00,61.02,61.06,61.01,61.06,77000.0,60.6536,60.6934,60.6437,60.6934,77000.0
2019-10-14 13:10:00,61.06,61.08,61.06,61.06,33000.0,60.6934,60.7132,60.6934,60.6934,33000.0
2019-10-14 13:15:00,61.06,61.09,61.04,61.04,28400.0,60.6934,60.7232,60.6735,60.6735,28400.0
2019-10-14 13:20:00,61.02,61.03,60.98,60.99,35340.0,60.6536,60.6635,60.6138,60.6238,35340.0
2019-10-14 13:25:00,60.98,61.01,60.98,61.0,18000.0,60.6138,60.6437,60.6138,60.6337,18000.0
2019-10-14 13:30:00,60.99,60.99,60.94,60.94,34000.0,60.6238,60.6238,60.5741,60.5741,34000.0
2019-10-14 13:35:00,60.94,60.94,60.91,60.91,21000.0,60.5741,60.5741,60.5443,60.5443,21000.0
2019-10-14 13:40:00,60.95,60.97,60.94,60.96,88000.0,60.584,60.6039,60.5741,60.594,88000.0
2019-10-14 13:45:00,60.95,60.97,60.93,60.96,38000.0,60.584,60.6039,60.5641,60.594,38000.0
2019-10-14 13:50:00,60.96,60.99,60.95,60.98,20000.0,60.594,60.6238,60.584,60.6138,20000.0
2019-10-14 13:55:00,60.99,61.05,60.99,61.05,47920.0,60.6238,60.6834,60.6238,60.6834,47920.0
2019-10-14 14:00:00,61.05,61.08,61.05,61.05,70640.0,60.6834,60.7132,60.6834,60.6834,70640.0
2019-10-14 14:05:00,61.05,61.1,61.03,61.06,58760.0,60.6834,60.7331,60.6635,60.6934,58760.0
2019-10-14 14:10:00,61.07,61.08,61.04,61.05,40560.0,60.7033,60.7132,60.6735,60.6834,40560.0
2019-10-14 14:15:00,61.06,61.06,61.02,61.05,67100.0,60.6934,60.6934,60.6536,60.6834,67100.0
2019-10-14 14:20:00,61.04,61.07,61.03,61.05,34000.0,60.6735,60.7033,60.6635,60.6834,34000.0
2019-10-14 14:25:00,61.04,61.05,61.01,61.03,22800.0,60.6735,60.6834,60.6437,60.6635,22800.0
2019-10-14 14:30:00,61.03,61.06,61.02,61.02,52060.0,60.6635,60.6934,60.6536,60.6536,52060.0
2019-10-14 14:35:00,61.02,61.02,60.99,61.0,26000.0,60.6536,60.6536,60.6238,60.6337,26000.0
2019-10-14 14:40:00,60.99,61.02,60.99,61.02,43920.0,60.6238,60.6536,60.6238,60.6536,43920.0
2019-10-14 14:45:00,61.02,61.04,61.01,61.02,42000.0,60.6536,60.6735,60.6437,60.6536,42000.0
2019-10-14 14:50:00,61.02,61.05,60.97,61.0,64920.0,60.6536,60.6834,60.6039,60.6337,64920.0
2019-10-14 14:55:00,61.0,61.05,61.0,61.04,54100.0,60.6337,60.6834,60.6337,60.6735,54100.0
2019-10-14 15:00:00,61.04,61.05,61.0,61.0,92200.0,60.6735,60.6834,60.6337,60.6337,92200.0
2019-10-14 15:05:00,60.98,61.01,60.98,61.01,40500.0,60.6138,60.6437,60.6138,60.6437,40500.0
2019-10-14 15:10:00,61.0,61.02,60.99,61.0,86240.0,60.6337,60.6536,60.6238,60.6337,86240.0
2019-10-14 15:15:00,61.01,61.04,61.01,61.04,52900.0,60.6437,60.6735,60.6437,60.6735,52900.0
2019-10-14 15:20:00,61.03,61.08,61.02,61.08,132400.0,60.6635,60.7132,60.6536,60.7132,132400.0
2019-10-14 15:25:00,61.06,61.08,61.03,61.04,36680.0,60.6934,60.7132,60.6635,60.6735,36680.0
2019-10-14 15:30:00,61.04,61.04,60.99,61.0,29520.0,60.6735,60.6735,60.6238,60.6337,29520.0
2019-10-14 15:35:00,60.98,60.99,60.95,60.95,79900.0,60.6138,60.6238,60.584,60.584,79900.0
2019-10-14 15:40:00,60.94,60.96,60.93,60.94,24000.0,60.5741,60.594,60.5641,60.5741,24000.0
2019-10-14 15:45:00,60.93,60.96,60.9,60.92,101940.0,60.5641,60.594,60.5343,60.5542,101940.0
2019-10-14 15:50:00,60.94,60.99,60.92,60.98,151360.0,60.5741,60.6238,60.5542,60.6138,151360.0
2019-10-14 15:55:00,60.96,60.96,60.84,60.85,593640.0,60.594,60.594,60.4747,60.4846,593640.0
2019-10-15 09:30:00,61.08,61.33,61.05,61.32,525040.0,60.7132,60.9617,60.6834,60.9518,525040.0
2019-10-15 09:35:00,61.3,61.32,61.15,61.24,78120.0,60.9319,60.9518,60.7828,60.8723,78120.0
2019-10-15 09:40:00,61.27,61.28,61.22,61.25,23500.0,60.9021,60.912,60.8524,60.8822,23500.0
2019-10-15 09:45:00,61.26,61.38,61.23,61.32,285400.0,60.8922,61.0114,60.8623,60.9518,285400.0
2019-10-15 09:50:00,61.34,61.35,61.26,61.27,193820.0,60.9717,60.9816,60.8922,60.9021,193820.0
2019-10-15 09:55:00,61.27,61.34,61.12,61.32,338760.0,60.9021,60.9717,60.753,60.9518,338760.0
2019-10-15 10:00:00,61.29,61.5,61.25,61.43,365860.0,60.922,61.1307,60.8822,61.0611,365860.0
2019-10-15 10:05:00,61.45,61.5,61.44,61.48,79960.0,61.081,61.1307,61.0711,61.1108,79960.0
2019-10-15 10:10:00,61.49,61.63,61.47,61.61,136980.0,61.1208,61.2599,61.1009,61.24,136980.0
2019-10-15 10:15:00,61.65,61.66,61.57,61.58,109680.0,61.2798,61.2897,61.2003,61.2102,109680.0
2019-10-15 10:20:00,61.56,61.63,61.56,61.62,96000.0,61.1903,61.2599,61.1903,61.25,96000.0
2019-10-15 10:25:00,61.6,61.67,61.59,61.6,127480.0,61.2301,61.2997,61.2202,61.2301,127480.0
2019-10-15 10:30:00,61.63,61.72,61.59,61.72,130660.0,61.2599,61.3494,61.2202,61.3494,130660.0
2019-10-15 10:35:00,61.72,61.8,61.72,61.8,124000.0,61.3494,61.4289,61.3494,61.4289,124000.0
2019-10-15 10:40:00,61.81,61.84,61.78,61.78,102460.0,61.4388,61.4687,61.409,61.409,102460.0
2019-10-15 10:45:00,61.79,61.83,61.79,61.82,66000.0,61.419,61.4587,61.419,61.4488,66000.0
2019-10-15 10:50:00,61.8,61.84,61.79,61.83,86000.0,61.4289,61.4687,61.419,61.4587,86000.0
2019-10-15 10:55:00,61.84,61.88,61.82,61.87,163860.0,61.4687,61.5084,61.4488,61.4985,163860.0
2019-10-15 11:00:00,61.89,61.91,61.81,61.81,104420.0,61.5184,61.5382,61.4388,61.4388,104420.0
2019-10-15 11:05:00,61.85,61.86,61.8,61.84,88860.0,61.4786,61.4885,61.4289,61.4687,88860.0
2019-10-15 11:10:00,61.84,61.87,61.75,61.75,99000.0,61.4687,61.4985,61.3792,61.3792,99000.0
2019-10-15 11:15:00,61.77,61.78,61.66,61.7,134380.0,61.3991,61.409,61.2897,61.3295,134380.0
2019-10-15 11:20:00,61.69,61.72,61.65,61.72,66180.0,61.3196,61.3494,61.2798,61.3494,66180.0
2019-10-15 11:25:00,61.74,61.84,61.72,61.84,127620.0,61.3693,61.4687,61.3494,61.4687,127620.0
2019-10-15 11:30:00,61.86,61.89,61.82,61.89,59720.0,61.4885,61.5184,61.4488,61.5184,59720.0
2019-10-15 11:35:00,61.86,61.89,61.79,61.84,176240.0,61.4885,61.5184,61.419,61.4687,176240.0
2019-10-15 11:40:00,61.84,61.98,61.84,61.96,249800.0,61.4687,61.6078,61.4687,61.5879,249800.0
2019-10-15 11:45:00,61.96,62.01,61.92,62.01,176860.0,61.5879,61.6376,61.5482,61.6376,176860.0
2019-10-15 11:50:00,61.99,62.06,61.95,62.0,200980.0,61.6178,61.6873,61.578,61.6277,200980.0
2019-10-15 11:55:00,62.01,62.12,62.0,62.12,196500.0,61.6376,61.747,61.6277,61.747,196500.0
2019-10-15 12:00:00,62.11,62.16,62.09,62.09,95720.0,61.737,61.7867,61.7172,61.7172,95720.0
2019-10-15 12:05:00,62.11,62.14,61.99,62.08,180360.0,61.737,61.7669,61.6178,61.7072,180360.0
2019-10-15 12:10:00,62.09,62.15,62.09,62.14,98820.0,61.7172,61.7768,61.7172,61.7669,98820.0
2019-10-15 12:15:00,62.13,62.15,62.11,62.13,151600.0,61.7569,61.7768,61.737,61.7569,151600.0
2019-10-15 12:20:00,62.13,62.15,62.05,62.05,184140.0,61.7569,61.7768,61.6774,61.6774,184140.0
2019-10-15 12:25:00,62.07,62.07,61.99,61.99,109500.0,61.6973,61.6973,61.6178,61.6178,109500.0
2019-10-15 12:30:00,62.0,62.06,61.99,62.04,139360.0,61.6277,61.6873,61.6178,61.6675,139360.0
2019-10-15 12:35:00,62.05,62.05,62.01,62.01,72180.0,61.6774,61.6774,61.6376,61.6376,72180.0
2019-10-15 12:40:00,62.02,62.02,61.96,61.99,74000.0,61.6476,61.6476,61.5879,61.6178,74000.0
2019-10-15 12:45:00,61.98,61.98,61.94,61.94,33900.0,61.6078,61.6078,61.5681,61.5681,33900.0
2019-10-15 12:50:00,61.95,61.95,61.92,61.94,19040.0,61.578,61.578,61.5482,61.5681,19040.0
2019-10-15 12:55:00,61.98,62.0,61.97,61.97,34000.0,61.6078,61.6277,61.5979,61.5979,34000.0
2019-10-15 13:00:00,61.98,62.05,61.98,62.04,28000.0,61.6078,61.6774,61.6078,61.6675,28000.0
2019-10-15 13:05:00,62.06,62.07,62.03,62.04,50900.0,61.6873,61.6973,61.6575,61.6675,50900.0
2019-10-15 13:10:00,62.03,62.07,62.02,62.05,62400.0,61.6575,61.6973,61.6476,61.6774,62400.0
2019-10-15 13:15:00,62.07,62.07,62.02,62.05,120760.0,61.6973,61.6973,61.6476,61.6774,120760.0
2019-10-15 13:20:00,62.08,62.13,62.08,62.09,101480.0,61.7072,61.7569,61.7072,61.7172,101480.0
2019-10-15 13:25:00,62.07,62.09,62.0,62.0,102360.0,61.6973,61.7172,61.6277,61.6277,102360.0
2019-10-15 13:30:00,62.0,62.05,61.97,62.05,53420.0,61.6277,61.6774,61.5979,61.6774,53420.0
2019-10-15 13:35:00,62.04,62.08,62.04,62.07,73020.0,61.6675,61.7072,61.6675,61.6973,73020.0
2019-10-15 13:40:00,62.06,62.06,62.02,62.04,44000.0,61.6873,61.6873,61.6476,61.6675,44000.0
2019-10-15 13:45:00,62.04,62.12,62.04,62.09,106820.0,61.6675,61.747,61.6675,61.7172,106820.0
2019-10-15 13:50:00,62.1,62.19,62.1,62.14,185560.0,61.7271,61.8166,61.7271,61.7669,185560.0
2019-10-15 13:55:00,62.14,62.17,62.14,62.16,36900.0,61.7669,61.7967,61.7669,61.7867,36900.0
2019-10-15 14:00:00,62.17,62.23,62.17,62.19,125700.0,61.7967,61.8563,61.7967,61.8166,125700.0
2019-10-15 14:05:00,62.19,62.21,62.15,62.18,62700.0,61.8166,61.8364,61.7768,61.8066,62700.0
2019-10-15 14:10:00,62.22,62.29,62.22,62.28,96080.0,61.8464,61.916,61.8464,61.906,96080.0
2019-10-15 14:15:00,62.3,62.3,62.25,62.27,58280.0,61.9259,61.9259,61.8762,61.8961,58280.0
2019-10-15 14:20:00,62.28,62.34,62.27,62.32,98020.0,61.906,61.9657,61.8961,61.9458,98020.0
2019-10-15 14:25:00,62.31,62.31,62.28,62.31,62000.0,61.9358,61.9358,61.906,61.9358,62000.0
2019-10-15 14:30:00,62.3,62.32,62.28,62.28,61060.0,61.9259,61.9458,61.906,61.906,61060.0
2019-10-15 14:35:00,62.27,62.27,62.23,62.25,76100.0,61.8961,61.8961,61.8563,61.8762,76100.0
2019-10-15 14:40:00,62.24,62.29,62.23,62.28,75040.0,61.8663,61.916,61.8563,61.906,75040.0
2019-10-15 14:45:00,62.28,62.3,62.26,62.26,35860.0,61.906,61.9259,61.8861,61.8861,35860.0
2019-10-15 14:50:00,62.28,62.29,62.26,62.28,73520.0,61.906,61.916,61.8861,61.906,73520.0
2019-10-15 14:55:00,62.27,62.3,62.22,62.25,143340.0,61.8961,61.9259,61.8464,61.8762,143340.0
2019-10-15 15:00:00,62.21,62.23,62.18,62.21,62000.0,61.8364,61.8563,61.8066,61.8364,62000.0
2019-10-15 15:05:00,62.22,62.24,62.16,62.16,223580.0,61.8464,61.8663,61.7867,61.7867,223580.0
2019-10-15 15:10:00,62.18,62.19,62.14,62.14,89000.0,61.8066,61.8166,61.7669,61.7669,89000.0
2019-10-15 15:15:00,62.14,62.24,62.12,62.22,245900.0,61.7669,61.8663,61.747,61.8464,245900.0
2019-10-15 15:20:00,62.24,62.31,62.24,62.3,285800.0,61.8663,61.9358,61.8663,61.9259,285800.0
2019-10-15 15:25:00,62.29,62.36,62.29,62.31,162760.0,61.916,61.9855,61.916,61.9358,162760.0
2019-10-15 15:30:00,62.31,62.33,62.25,62.28,199100.0,61.9358,61.9557,61.8762,61.906,199100.0
2019-10-15 15:35:00,62.26,62.29,62.19,62.22,148500.0,61.8861,61.916,61.8166,61.8464,148500.0
2019-10-15 15:40:00,62.21,62.23,62.17,62.17,200520.0,61.8364,61.8563,61.7967,61.7967,200520.0
2019-10-15 15:45:00,62.17,62.25,62.14,62.17,226780.0,61.7967,61.8762,61.7669,61.7967,226780.0
2019-10-15 15:50:00,62.18,62.22,62.13,62.14,261380.0,61.8066,61.8464,61.7569,61.7669,261380.0
2019-10-15 15:55:00,62.16,62.19,62.1,62.11,692480.0,61.7867,61.8166,61.7271,61.737,692480.0
2019-10-16 09:30:00,62.09,62.14,61.93,62.14,666720.0,61.7172,61.7669,61.5581,61.7669,666720.0
2019-10-16 09:35:00,62.14,62.37,62.1,62.36,409020.0,61.7669,61.9955,61.7271,61.9855,409020.0
2019-10-16 09:40:00,62.36,62.5,62.32,62.46,507620.0,61.9855,62.1247,61.9458,62.0849,507620.0
2019-10-16 09:45:00,62.47,62.55,62.41,62.55,213040.0,62.0949,62.1744,62.0352,62.1744,213040.0
2019-10-16 09:50:00,62.56,62.57,62.36,62.45,120320.0,62.1843,62.1943,61.9855,62.075,120320.0
2019-10-16 09:55:00,62.43,62.45,62.28,62.36,147060.0,62.0551,62.075,61.906,61.9855,147060.0
2019-10-16 10:00:00,62.34,62.36,62.17,62.19,125220.0,61.9657,61.9855,61.7967,61.8166,125220.0
2019-10-16 10:05:00,62.21,62.29,62.15,62.26,175060.0,61.8364,61.916,61.7768,61.8861,175060.0
2019-10-16 10:10:00,62.29,62.33,62.25,62.28,80400.0,61.916,61.9557,61.8762,61.906,80400.0
2019-10-16 10:15:00,62.29,62.42,62.28,62.39,129160.0,61.916,62.0452,61.906,62.0154,129160.0
2019-10-16 10:20:00,62.4,62.42,62.38,62.42,114140.0,62.0253,62.0452,62.0054,62.0452,114140.0
2019-10-16 10:25:00,62.41,62.54,62.38,62.52,102660.0,62.0352,62.1645,62.0054,62.1446,102660.0
2019-10-16 10:30:00,62.52,62.55,62.46,62.46,245120.0,62.1446,62.1744,62.0849,62.0849,245120.0
2019-10-16 10:35:00,62.47,62.57,62.47,62.56,102560.0,62.0949,62.1943,62.0949,62.1843,102560.0
2019-10-16 10:40:00,62.56,62.57,62.47,62.54,93900.0,62.1843,62.1943,62.0949,62.1645,93900.0
2019-10-16 10:45:00,62.51,62.58,62.48,62.53,186060.0,62.1346,62.2042,62.1048,62.1545,186060.0
2019-10-16 10:50:00,62.53,62.63,62.52,62.61,169620.0,62.1545,62.2539,62.1446,62.234,169620.0
2019-10-16 10:55:00,62.6,62.7,62.6,62.69,85940.0,62.2241,62.3235,62.2241,62.3136,85940.0
2019-10-16 11:00:00,62.67,62.71,62.63,62.68,89200.0,62.2937,62.3334,62.2539,62.3036,89200.0
2019-10-16 11:05:00,62.69,62.71,62.62,62.62,249640.0,62.3136,62.3334,62.244,62.244,249640.0
2019-10-16 11:10:00,62.63,62.64,62.57,62.59,54060.0,62.2539,62.2639,62.1943,62.2142,54060.0
2019-10-16 11:15:00,62.55,62.55,62.48,62.48,70680.0,62.1744,62.1744,62.1048,62.1048,70680.0
2019-10-16 11:20:00,62.49,62.54,62.48,62.51,52360.0,62.1148,62.1645,62.1048,62.1346,52360.0
2019-10-16 11:25:00,62.5,62.52,62.44,62.44,102800.0,62.1247,62.1446,62.0651,62.0651,102800.0
2019-10-16 11:30:00,62.43,62.44,62.31,62.35,66600.0,62.0551,62.0651,61.9358,61.9756,66600.0
2019-10-16 11:35:00,62.36,62.48,62.36,62.44,42920.0,61.9855,62.1048,61.9855,62.0651,42920.0
2019-10-16 11:40:00,62.46,62.48,62.45,62.47,26000.0,62.0849,62.1048,62.075,62.0949,26000.0
2019-10-16 11:45:00,62.55,62.58,62.51,62.58,63320.0,62.1744,62.2042,62.1346,62.2042,63320.0
2019-10-16 11:50:00,62.55,62.57,62.48,62.49,48000.0,62.1744,62.1943,62.1048,62.1148,48000.0
2019-10-16 11:55:00,62.49,62.5,62.45,62.48,69200.0,62.1148,62.1247,62.075,62.1048,69200.0
2019-10-16 12:00:00,62.47,62.5,62.46,62.46,49580.0,62.0949,62.1247,62.0849,62.0849,49580.0
2019-10-16 12:05:00,62.48,62.5,62.46,62.46,26000.0,62.1048,62.1247,62.0849,62.0849,26000.0
2019-10-16 12:10:00,62.44,62.46,62.4,62.41,61440.0,62.0651,62.0849,62.0253,62.0352,61440.0
2019-10-16 12:15:00,62.37,62.37,62.3,62.33,64700.0,61.9955,61.9955,61.9259,61.9557,64700.0
2019-10-16 12:20:00,62.31,62.4,62.31,62.38,77000.0,61.9358,62.0253,61.9358,62.0054,77000.0
2019-10-16 12:25:00,62.37,62.38,62.29,62.31,40000.0,61.9955,62.0054,61.916,61.9358,40000.0
2019-10-16 12:30:00,62.31,62.34,62.26,62.28,56840.0,61.9358,61.9657,61.8861,61.906,56840.0
2019-10-16 12:35:00,62.27,62.28,62.21,62.24,51980.0,61.8961,61.906,61.8364,61.8663,51980.0
2019-10-16 12:40:00,62.22,62.23,62.18,62.21,114580.0,61.8464,61.8563,61.8066,61.8364,114580.0
2019-10-16 12:45:00,62.22,62.27,62.21,62.22,93340.0,61.8464,61.8961,61.8364,61.8464,93340.0
2019-10-16 12:50:00,62.22,62.22,62.14,62.16,62580.0,61.8464,61.8464,61.7669,61.7867,62580.0
2019-10-16 12:55:00,62.16,62.17,62.09,62.09,144160.0,61.7867,61.7967,61.7172,61.7172,144160.0
2019-10-16 13:00:00,62.1,62.21,62.1,62.16,62500.0,61.7271,61.8364,61.7271,61.7867,62500.0
2019-10-16 13:05:00,62.14,62.17,62.06,62.06,65000.0,61.7669,61.7967,61.6873,61.6873,65000.0
2019-10-16 13:10:00,62.06,62.12,62.06,62.12,123500.0,61.6873,61.747,61.6873,61.747,123500.0
2019-10-16 13:15:00,62.12,62.14,62.08,62.14,54000.0,61.747,61.7669,61.7072,61.7669,54000.0
2019-10-16 13:20:00,62.12,62.17,62.11,62.12,32760.0,61.747,61.7967,61.737,61.747,32760.0
2019-10-16 13:25:00,62.12,62.17,62.12,62.17,68000.0,61.747,61.7967,61.747,61.7967,68000.0
2019-10-16 13:30:00,62.17,62.24,62.17,62.23,106460.0,61.7967,61.8663,61.7967,61.8563,106460.0
2019-10-16 13:35:00,62.23,62.24,62.2,62.21,51860.0,61.8563,61.8663,61.8265,61.8364,51860.0
2019-10-16 13:40:00,62.23,62.26,62.18,62.24,98580.0,61.8563,61.8861,61.8066,61.8663,98580.0
2019-10-16 13:45:00,62.21,62.24,62.18,62.21,66400.0,61.8364,61.8663,61.8066,61.8364,66400.0
2019-10-16 13:50:00,62.22,62.23,62.21,62.22,20000.0,61.8464,61.8563,61.8364,61.8464,20000.0
2019-10-16 13:55:00,62.19,62.2,62.15,62.15,24440.0,61.8166,61.8265,61.7768,61.7768,24440.0
2019-10-16 14:00:00,62.15,62.2,62.15,62.15,129980.0,61.7768,61.8265,61.7768,61.7768,129980.0
2019-10-16 14:05:00,62.14,62.19,62.14,62.16,16000.0,61.7669,61.8166,61.7669,61.7867,16000.0
2019-10-16 14:10:00,62.2,62.23,62.19,62.23,52000.0,61.8265,61.8563,61.8166,61.8563,52000.0
2019-10-16 14:15:00,62.23,62.23,62.18,62.2,64000.0,61.8563,61.8563,61.8066,61.8265,64000.0
2019-10-16 14:20:00,62.2,62.21,62.19,62.2,30100.0,61.8265,61.8364,61.8166,61.8265,30100.0
2019-10-16 14:25:00,62.21,62.21,62.18,62.19,28000.0,61.8364,61.8364,61.8066,61.8166,28000.0
2019-10-16 14:30:00,62.2,62.22,62.1,62.22,112000.0,61.8265,61.8464,61.7271,61.8464,112000.0
2019-10-16 14:35:00,62.22,62.24,62.2,62.23,70000.0,61.8464,61.8663,61.8265,61.8563,70000.0
2019-10-16 14:40:00,62.24,62.28,62.23,62.27,120200.0,61.8663,61.906,61.8563,61.8961,120200.0
2019-10-16 14:45:00,62.26,62.28,62.26,62.28,62000.0,61.8861,61.906,61.8861,61.906,62000.0
2019-10-16 14:50:00,62.29,62.29,62.24,62.26,44160.0,61.916,61.916,61.8663,61.8861,44160.0
2019-10-16 14:55:00,62.26,62.27,62.24,62.24,45000.0,61.8861,61.8961,61.8663,61.8663,45000.0
2019-10-16 15:00:00,62.24,62.26,62.22,62.23,52080.0,61.8663,61.8861,61.8464,61.8563,52080.0
2019-10-16 15:05:00,62.22,62.22,62.18,62.2,46000.0,61.8464,61.8464,61.8066,61.8265,46000.0
2019-10-16 15:10:00,62.2,62.2,62.13,62.14,99700.0,61.8265,61.8265,61.7569,61.7669,99700.0
2019-10-16 15:15:00,62.12,62.14,62.08,62.1,90000.0,61.747,61.7669,61.7072,61.7271,90000.0
2019-10-16 15:20:00,62.09,62.12,62.07,62.11,109820.0,61.7172,61.747,61.6973,61.737,109820.0
2019-10-16 15:25:00,62.13,62.17,62.13,62.14,112800.0,61.7569,61.7967,61.7569,61.7669,112800.0
2019-10-16 15:30:00,62.15,62.2,62.13,62.16,180680.0,61.7768,61.8265,61.7569,61.7867,180680.0
2019-10-16 15:35:00,62.17,62.28,62.17,62.28,162720.0,61.7967,61.906,61.7967,61.906,162720.0
2019-10-16 15:40:00,62.26,62.29,62.23,62.23,112000.0,61.8861,61.916,61.8563,61.8563,112000.0
2019-10-16 15:45:00,62.21,62.23,62.17,62.17,132720.0,61.8364,61.8563,61.7967,61.7967,132720.0
2019-10-16 15:50:00,62.17,62.32,62.17,62.31,284720.0,61.7967,61.9458,61.7967,61.9358,284720.0
2019-10-16 15:55:00,62.3,62.3,62.12,62.15,1039640.0,61.9259,61.9259,61.747,61.7768,1039640.0
2019-10-17 09:30:00,62.57,62.61,62.49,62.58,550540.0,62.1943,62.234,62.1148,62.2042,550540.0
2019-10-17 09:35:00,62.57,62.62,62.52,62.57,318900.0,62.1943,62.244,62.1446,62.1943,318900.0
2019-10-17 09:40:00,62.58,62.76,62.57,62.74,284220.0,62.2042,62.3831,62.1943,62.3633,284220.0
2019-10-17 09:45:00,62.75,62.9,62.72,62.89,290420.0,62.3732,62.5223,62.3434,62.5124,290420.0
2019-10-17 09:50:00,62.91,62.93,62.88,62.89,204720.0,62.5322,62.5521,62.5024,62.5124,204720.0
2019-10-17 09:55:00,62.89,62.95,62.86,62.87,386200.0,62.5124,62.572,62.4825,62.4925,386200.0
2019-10-17 10:00:00,62.88,62.91,62.81,62.88,613340.0,62.5024,62.5322,62.4328,62.5024,613340.0
2019-10-17 10:05:00,62.89,63.05,62.88,63.04,698400.0,62.5124,62.6714,62.5024,62.6615,698400.0
2019-10-17 10:10:00,63.03,63.06,62.98,63.05,305960.0,62.6515,62.6813,62.6018,62.6714,305960.0
2019-10-17 10:15:00,63.06,63.19,63.05,63.12,287260.0,62.6813,62.8106,62.6714,62.741,287260.0
2019-10-17 10:20:00,63.13,63.13,63.04,63.06,84000.0,62.7509,62.7509,62.6615,62.6813,84000.0
2019-10-17 10:25:00,63.02,63.04,62.83,62.88,185300.0,62.6416,62.6615,62.4527,62.5024,185300.0
2019-10-17 10:30:00,62.85,62.87,62.79,62.79,137560.0,62.4726,62.4925,62.413,62.413,137560.0
2019-10-17 10:35:00,62.79,62.79,62.63,62.78,223620.0,62.413,62.413,62.2539,62.403,223620.0
2019-10-17 10:40:00,62.79,62.81,62.72,62.78,147540.0,62.413,62.4328,62.3434,62.403,147540.0
2019-10-17 10:45:00,62.8,62.83,62.67,62.67,150100.0,62.4229,62.4527,62.2937,62.2937,150100.0
2019-10-17 10:50:00,62.66,62.7,62.64,62.68,75980.0,62.2837,62.3235,62.2639,62.3036,75980.0
2019-10-17 10:55:00,62.67,62.76,62.66,62.74,46020.0,62.2937,62.3831,62.2837,62.3633,46020.0
2019-10-17 11:00:00,62.61,62.71,62.6,62.64,81820.0,62.234,62.3334,62.2241,62.2639,81820.0
2019-10-17 11:05:00,62.65,62.73,62.65,62.69,72360.0,62.2738,62.3533,62.2738,62.3136,72360.0
2019-10-17 11:10:00,62.69,62.75,62.69,62.73,81240.0,62.3136,62.3732,62.3136,62.3533,81240.0
2019-10-17 11:15:00,62.76,62.79,62.75,62.76,70760.0,62.3831,62.413,62.3732,62.3831,70760.0
2019-10-17 11:20:00,62.78,62.8,62.75,62.77,59120.0,62.403,62.4229,62.3732,62.3931,59120.0
2019-10-17 11:25:00,62.78,62.79,62.74,62.78,75840.0,62.403,62.413,62.3633,62.403,75840.0
2019-10-17 11:30:00,62.78,62.79,62.66,62.68,36000.0,62.403,62.413,62.2837,62.3036,36000.0
2019-10-17 11:35:00,62.72,62.77,62.7,62.74,19620.0,62.3434,62.3931,62.3235,62.3633,19620.0
2019-10-17 11:40:00,62.74,62.74,62.66,62.66,63720.0,62.3633,62.3633,62.2837,62.2837,63720.0
2019-10-17 11:45:00,62.65,62.74,62.65,62.7,53280.0,62.2738,62.3633,62.2738,62.3235,53280.0
2019-10-17 11:50:00,62.68,62.68,62.58,62.61,98380.0,62.3036,62.3036,62.2042,62.234,98380.0
2019-10-17 11:55:00,62.65,62.68,62.59,62.68,78880.0,62.2738,62.3036,62.2142,62.3036,78880.0
2019-10-17 12:00:00,62.67,62.68,62.54,62.56,123480.0,62.2937,62.3036,62.1645,62.1843,123480.0
2019-10-17 12:05:00,62.59,62.62,62.57,62.6,44860.0,62.2142,62.244,62.1943,62.2241,44860.0
2019-10-17 12:10:00,62.62,62.66,62.59,62.66,139220.0,62.244,62.2837,62.2142,62.2837,139220.0
2019-10-17 12:15:00,62.67,62.69,62.64,62.69,101260.0,62.2937,62.3136,62.2639,62.3136,101260.0
2019-10-17 12:20:00,62.7,62.72,62.6,62.63,83400.0,62.3235,62.3434,62.2241,62.2539,83400.0
2019-10-17 12:25:00,62.63,62.67,62.58,62.6,45220.0,62.2539,62.2937,62.2042,62.2241,45220.0
2019-10-17 12:30:00,62.6,62.68,62.6,62.66,86000.0,62.2241,62.3036,62.2241,62.2837,86000.0
2019-10-17 12:35:00,62.65,62.7,62.64,62.65,61400.0,62.2738,62.3235,62.2639,62.2738,61400.0
2019-10-17 12:40:00,62.67,62.71,62.65,62.69,96520.0,62.2937,62.3334,62.2738,62.3136,96520.0
2019-10-17 12:45:00,62.7,62.72,62.7,62.7,51620.0,62.3235,62.3434,62.3235,62.3235,51620.0
2019-10-17 12:50:00,62.69,62.7,62.64,62.7,60060.0,62.3136,62.3235,62.2639,62.3235,60060.0
2019-10-17 12:55:00,62.71,62.71,62.69,62.71,17000.0,62.3334,62.3334,62.3136,62.3334,17000.0
2019-10-17 13:00:00,62.7,62.75,62.7,62.72,69700.0,62.3235,62.3732,62.3235,62.3434,69700.0
2019-10-17 13:05:00,62.72,62.72,62.64,62.65,38700.0,62.3434,62.3434,62.2639,62.2738,38700.0
2019-10-17 13:10:00,62.64,62.66,62.63,62.65,28000.0,62.2639,62.2837,62.2539,62.2738,28000.0
2019-10-17 13:15:00,62.65,62.74,62.64,62.73,56540.0,62.2738,62.3633,62.2639,62.3533,56540.0
2019-10-17 13:20:00,62.72,62.73,62.69,62.7,47280.0,62.3434,62.3533,62.3136,62.3235,47280.0
2019-10-17 13:25:00,62.7,62.71,62.67,62.67,37100.0,62.3235,62.3334,62.2937,62.2937,37100.0
2019-10-17 13:30:00,62.67,62.72,62.67,62.72,22500.0,62.2937,62.3434,62.2937,62.3434,22500.0
2019-10-17 13:35:00,62.72,62.73,62.68,62.69,58000.0,62.3434,62.3533,62.3036,62.3136,58000.0
2019-10-17 13:40:00,62.69,62.69,62.65,62.65,41300.0,62.3136,62.3136,62.2738,62.2738,41300.0
2019-10-17 13:45:00,62.66,62.7,62.65,62.7,25100.0,62.2837,62.3235,62.2738,62.3235,25100.0
2019-10-17 13:50:00,62.7,62.75,62.68,62.74,67280.0,62.3235,62.3732,62.3036,62.3633,67280.0
2019-10-17 13:55:00,62.72,62.74,62.69,62.73,59600.0,62.3434,62.3633,62.3136,62.3533,59600.0
2019-10-17 14:00:00,62.73,62.74,62.6,62.6,92380.0,62.3533,62.3633,62.2241,62.2241,92380.0
2019-10-17 14:05:00,62.59,62.65,62.59,62.65,44140.0,62.2142,62.2738,62.2142,62.2738,44140.0
2019-10-17 14:10:00,62.66,62.66,62.58,62.58,76900.0,62.2837,62.2837,62.2042,62.2042,76900.0
2019-10-17 14:15:00,62.57,62.57,62.53,62.56,61420.0,62.1943,62.1943,62.1545,62.1843,61420.0
2019-10-17 14:20:00,62.56,62.58,62.55,62.55,32000.0,62.1843,62.2042,62.1744,62.1744,32000.0
2019-10-17 14:25:00,62.59,62.65,62.56,62.62,51800.0,62.2142,62.2738,62.1843,62.244,51800.0
2019-10-17 14:30:00,62.64,62.64,62.57,62.57,62900.0,62.2639,62.2639,62.1943,62.1943,62900.0
2019-10-17 14:35:00,62.62,62.65,62.61,62.61,56920.0,62.244,62.2738,62.234,62.234,56920.0
2019-10-17 14:40:00,62.61,62.64,62.6,62.62,38000.0,62.234,62.2639,62.2241,62.244,38000.0
2019-10-17 14:45:00,62.62,62.68,62.62,62.66,66840.0,62.244,62.3036,62.244,62.2837,66840.0
2019-10-17 14:50:00,62.69,62.71,62.68,62.71,102140.0,62.3136,62.3334,62.3036,62.3334,102140.0
2019-10-17 14:55:00,62.7,62.73,62.68,62.73,128020.0,62.3235,62.3533,62.3036,62.3533,128020.0
2019-10-17 15:00:00,62.72,62.73,62.66,62.66,100000.0,62.3434,62.3533,62.2837,62.2837,100000.0
2019-10-17 15:05:00,62.65,62.66,62.53,62.55,81820.0,62.2738,62.2837,62.1545,62.1744,81820.0
2019-10-17 15:10:00,62.55,62.6,62.55,62.58,88700.0,62.1744,62.2241,62.1744,62.2042,88700.0
2019-10-17 15:15:00,62.59,62.62,62.55,62.55,62200.0,62.2142,62.244,62.1744,62.1744,62200.0
2019-10-17 15:20:00,62.58,62.59,62.56,62.59,67340.0,62.2042,62.2142,62.1843,62.2142,67340.0
2019-10-17 15:25:00,62.58,62.6,62.55,62.58,54760.0,62.2042,62.2241,62.1744,62.2042,54760.0
2019-10-17 15:30:00,62.59,62.67,62.59,62.62,105400.0,62.2142,62.2937,62.2142,62.244,105400.0
2019-10-17 15:35:00,62.62,62.64,62.6,62.64,92000.0,62.244,62.2639,62.2241,62.2639,92000.0
2019-10-17 15:40:00,62.65,62.66,62.61,62.63,166720.0,62.2738,62.2837,62.234,62.2539,166720.0
2019-10-17 15:45:00,62.64,62.69,62.62,62.62,162920.0,62.2639,62.3136,62.244,62.244,162920.0
2019-10-17 15:50:00,62.61,62.69,62.6,62.66,218100.0,62.234,62.3136,62.2241,62.2837,218100.0
2019-10-17 15:55:00,62.59,62.69,62.58,62.67,605400.0,62.2142,62.3136,62.2042,62.2937,605400.0
2019-10-18 09:30:00,62.73,62.79,62.61,62.67,2913120.0,62.3533,62.413,62.234,62.2937,2913120.0
2019-10-18 09:35:00,62.65,62.79,62.64,62.79,174440.0,62.2738,62.413,62.2639,62.413,174440.0
2019-10-18 09:40:00,62.81,62.91,62.7,62.7,206180.0,62.4328,62.5322,62.3235,62.3235,206180.0
2019-10-18 09:45:00,62.73,62.76,62.67,62.7,109560.0,62.3533,62.3831,62.2937,62.3235,109560.0
2019-10-18 09:50:00,62.71,62.71,62.58,62.7,142500.0,62.3334,62.3334,62.2042,62.3235,142500.0
2019-10-18 09:55:00,62.69,62.76,62.64,62.76,124120.0,62.3136,62.3831,62.2639,62.3831,124120.0
2019-10-18 10:00:00,62.77,62.78,62.64,62.67,108680.0,62.3931,62.403,62.2639,62.2937,108680.0
2019-10-18 10:05:00,62.68,62.79,62.66,62.79,111340.0,62.3036,62.413,62.2837,62.413,111340.0
2019-10-18 10:10:00,62.78,62.79,62.7,62.72,80940.0,62.403,62.413,62.3235,62.3434,80940.0
2019-10-18 10:15:00,62.71,62.71,62.59,62.66,209040.0,62.3334,62.3334,62.2142,62.2837,209040.0
2019-10-18 10:20:00,62.66,62.68,62.61,62.66,163340.0,62.2837,62.3036,62.234,62.2837,163340.0
2019-10-18 10:25:00,62.66,62.68,62.57,62.61,115160.0,62.2837,62.3036,62.1943,62.234,115160.0
2019-10-18 10:30:00,62.63,62.66,62.59,62.62,110500.0,62.2539,62.2837,62.2142,62.244,110500.0
2019-10-18 10:35:00,62.61,62.62,62.56,62.62,92060.0,62.234,62.244,62.1843,62.244,92060.0
2019-10-18 10:40:00,62.63,62.63,62.51,62.52,103500.0,62.2539,62.2539,62.1346,62.1446,103500.0
2019-10-18 10:45:00,62.5,62.51,62.46,62.5,232860.0,62.1247,62.1346,62.0849,62.1247,232860.0
2019-10-18 10:50:00,62.55,62.57,62.53,62.56,42600.0,62.1744,62.1943,62.1545,62.1843,42600.0
2019-10-18 10:55:00,62.57,62.65,62.57,62.65,94920.0,62.1943,62.2738,62.1943,62.2738,94920.0
2019-10-18 11:00:00,62.63,62.66,62.6,62.66,102040.0,62.2539,62.2837,62.2241,62.2837,102040.0
2019-10-18 11:05:00,62.63,62.66,62.6,62.61,116240.0,62.2539,62.2837,62.2241,62.234,116240.0
2019-10-18 11:10:00,62.61,62.77,62.6,62.73,350440.0,62.234,62.3931,62.2241,62.3533,350440.0
2019-10-18 11:15:00,62.72,62.75,62.7,62.72,169580.0,62.3434,62.3732,62.3235,62.3434,169580.0
2019-10-18 11:20:00,62.74,62.76,62.69,62.71,344740.0,62.3633,62.3831,62.3136,62.3334,344740.0
2019-10-18 11:25:00,62.7,62.7,62.56,62.58,107240.0,62.3235,62.3235,62.1843,62.2042,107240.0
2019-10-18 11:30:00,62.63,62.66,62.5,62.5,71300.0,62.2539,62.2837,62.1247,62.1247,71300.0
2019-10-18 11:35:00,62.56,62.57,62.49,62.56,121160.0,62.1843,62.1943,62.1148,62.1843,121160.0
2019-10-18 11:40:00,62.56,62.56,62.43,62.45,133640.0,62.1843,62.1843,62.0551,62.075,133640.0
2019-10-18 11:45:00,62.45,62.45,62.37,62.4,277880.0,62.075,62.075,61.9955,62.0253,277880.0
2019-10-18 11:50:00,62.42,62.42,62.28,62.29,227860.0,62.0452,62.0452,61.906,61.916,227860.0
2019-10-18 11:55:00,62.29,62.29,62.2,62.22,189040.0,61.916,61.916,61.8265,61.8464,189040.0
2019-10-18 12:00:00,62.22,62.33,62.2,62.32,223940.0,61.8464,61.9557,61.8265,61.9458,223940.0
2019-10-18 12:05:00,62.37,62.38,62.28,62.29,123380.0,61.9955,62.0054,61.906,61.916,123380.0
2019-10-18 12:10:00,62.28,62.34,62.26,62.28,80940.0,61.906,61.9657,61.8861,61.906,80940.0
2019-10-18 12:15:00,62.26,62.26,62.09,62.11,105860.0,61.8861,61.8861,61.7172,61.737,105860.0
2019-10-18 12:20:00,62.1,62.14,62.01,62.1,163400.0,61.7271,61.7669,61.6376,61.7271,163400.0
2019-10-18 12:25:00,62.07,62.12,62.05,62.09,109320.0,61.6973,61.747,61.6774,61.7172,109320.0
2019-10-18 12:30:00,62.03,62.12,62.02,62.11,62120.0,61.6575,61.747,61.6476,61.737,62120.0
2019-10-18 12:35:00,62.1,62.16,62.09,62.1,102800.0,61.7271,61.7867,61.7172,61.7271,102800.0
2019-10-18 12:40:00,62.08,62.15,62.06,62.15,119220.0,61.7072,61.7768,61.6873,61.7768,119220.0
2019-10-18 12:45:00,62.14,62.25,62.12,62.25,74000.0,61.7669,61.8762,61.747,61.8762,74000.0
2019-10-18 12:50:00,62.25,62.28,62.24,62.26,28000.0,61.8762,61.906,61.8663,61.8861,28000.0
2019-10-18 12:55:00,62.27,62.27,62.21,62.25,65480.0,61.8961,61.8961,61.8364,61.8762,65480.0
2019-10-18 13:00:00,62.28,62.29,62.26,62.28,63100.0,61.906,61.916,61.8861,61.906,63100.0
2019-10-18 13:05:00,62.28,62.34,62.26,62.32,152760.0,61.906,61.9657,61.8861,61.9458,152760.0
2019-10-18 13:10:00,62.3,62.33,62.27,62.32,30960.0,61.9259,61.9557,61.8961,61.9458,30960.0
2019-10-18 13:15:00,62.32,62.38,62.3,62.37,76300.0,61.9458,62.0054,61.9259,61.9955,76300.0
2019-10-18 13:20:00,62.36,62.38,62.33,62.36,50480.0,61.9855,62.0054,61.9557,61.9855,50480.0
2019-10-18 13:25:00,62.34,62.34,62.21,62.23,41460.0,61.9657,61.9657,61.8364,61.8563,41460.0
2019-10-18 13:30:00,62.22,62.28,62.2,62.28,39700.0,61.8464,61.906,61.8265,61.906,39700.0
2019-10-18 13:35:00,62.26,62.26,62.21,62.21,58000.0,61.8861,61.8861,61.8364,61.8364,58000.0
2019-10-18 13:40:00,62.23,62.27,62.19,62.26,84140.0,61.8563,61.8961,61.8166,61.8861,84140.0
2019-10-18 13:45:00,62.32,62.32,62.29,62.3,20000.0,61.9458,61.9458,61.916,61.9259,20000.0
2019-10-18 13:50:00,62.3,62.31,62.26,62.27,56000.0,61.9259,61.9358,61.8861,61.8961,56000.0
2019-10-18 13:55:00,62.28,62.3,62.28,62.3,26000.0,61.906,61.9259,61.906,61.9259,26000.0
2019-10-18 14:00:00,62.31,62.31,62.26,62.28,153500.0,61.9358,61.9358,61.8861,61.906,153500.0
2019-10-18 14:05:00,62.27,62.32,62.27,62.27,67320.0,61.8961,61.9458,61.8961,61.8961,67320.0
2019-10-18 14:10:00,62.28,62.29,62.25,62.27,76720.0,61.906,61.916,61.8762,61.8961,76720.0
2019-10-18 14:15:00,62.26,62.35,62.26,62.3,58200.0,61.8861,61.9756,61.8861,61.9259,58200.0
2019-10-18 14:20:00,62.33,62.34,62.27,62.28,124060.0,61.9557,61.9657,61.8961,61.906,124060.0
2019-10-18 14:25:00,62.28,62.35,62.27,62.35,38500.0,61.906,61.9756,61.8961,61.9756,38500.0
2019-10-18 14:30:00,62.36,62.36,62.31,62.33,128180.0,61.9855,61.9855,61.9358,61.9557,128180.0
2019-10-18 14:35:00,62.33,62.33,62.29,62.3,36000.0,61.9557,61.9557,61.916,61.9259,36000.0
2019-10-18 14:40:00,62.29,62.3,62.27,62.29,82940.0,61.916,61.9259,61.8961,61.916,82940.0
2019-10-18 14:45:00,62.3,62.31,62.28,62.28,22000.0,61.9259,61.9358,61.906,61.906,22000.0
2019-10-18 14:50:00,62.29,62.32,62.29,62.3,62820.0,61.916,61.9458,61.916,61.9259,62820.0
2019-10-18 14:55:00,62.32,62.36,62.32,62.33,52000.0,61.9458,61.9855,61.9458,61.9557,52000.0
2019-10-18 15:00:00,62.36,62.37,62.3,62.31,157480.0,61.9855,61.9955,61.9259,61.9358,157480.0
2019-10-18 15:05:00,62.34,62.4,62.32,62.36,112920.0,61.9657,62.0253,61.9458,61.9855,112920.0
2019-10-18 15:10:00,62.36,62.43,62.36,62.41,160320.0,61.9855,62.0551,61.9855,62.0352,160320.0
2019-10-18 15:15:00,62.42,62.42,62.37,62.39,260280.0,62.0452,62.0452,61.9955,62.0154,260280.0
2019-10-18 15:20:00,62.4,62.41,62.35,62.35,104740.0,62.0253,62.0352,61.9756,61.9756,104740.0
2019-10-18 15:25:00,62.35,62.41,62.34,62.39,161700.0,61.9756,62.0352,61.9657,62.0154,161700.0
2019-10-18 15:30:00,62.39,62.43,62.39,62.4,130240.0,62.0154,62.0551,62.0154,62.0253,130240.0
2019-10-18 15:35:00,62.41,62.42,62.38,62.4,289340.0,62.0352,62.0452,62.0054,62.0253,289340.0
2019-10-18 15:40:00,62.39,62.4,62.34,62.37,281600.0,62.0154,62.0253,61.9657,61.9955,281600.0
2019-10-18 15:45:00,62.36,62.37,62.31,62.32,196360.0,61.9855,61.9955,61.9358,61.9458,196360.0
2019-10-18 15:50:00,62.35,62.36,62.31,62.35,258360.0,61.9756,61.9855,61.9358,61.9756,258360.0
2019-10-18 15:55:00,62.35,62.35,62.18,62.2,1113460.0,61.9756,61.9756,61.8066,61.8265,1113460.0
2019-10-21 09:30:00,62.44,62.68,62.43,62.53,376680.0,62.0651,62.3036,62.0551,62.1545,376680.0
2019-10-21 09:35:00,62.49,62.61,62.48,62.5,286540.0,62.1148,62.234,62.1048,62.1247,286540.0
2019-10-21 09:40:00,62.5,62.57,62.48,62.55,61580.0,62.1247,62.1943,62.1048,62.1744,61580.0
2019-10-21 09:45:00,62.56,62.58,62.41,62.41,150620.0,62.1843,62.2042,62.0352,62.0352,150620.0
2019-10-21 09:50:00,62.41,62.5,62.41,62.47,128320.0,62.0352,62.1247,62.0352,62.0949,128320.0
2019-10-21 09:55:00,62.48,62.48,62.3,62.38,95460.0,62.1048,62.1048,61.9259,62.0054,95460.0
2019-10-21 10:00:00,62.42,62.45,62.32,62.32,48000.0,62.0452,62.075,61.9458,61.9458,48000.0
2019-10-21 10:05:00,62.32,62.34,62.22,62.34,104620.0,61.9458,61.9657,61.8464,61.9657,104620.0
2019-10-21 10:10:00,62.31,62.37,62.26,62.36,45120.0,61.9358,61.9955,61.8861,61.9855,45120.0
2019-10-21 10:15:00,62.36,62.4,62.33,62.37,53800.0,61.9855,62.0253,61.9557,61.9955,53800.0
2019-10-21 10:20:00,62.35,62.36,62.32,62.34,71440.0,61.9756,61.9855,61.9458,61.9657,71440.0
2019-10-21 10:25:00,62.34,62.38,62.31,62.37,105520.0,61.9657,62.0054,61.9358,61.9955,105520.0
2019-10-21 10:30:00,62.32,62.33,62.28,62.3,55000.0,61.9458,61.9557,61.906,61.9259,55000.0
2019-10-21 10:35:00,62.31,62.38,62.23,62.35,203080.0,61.9358,62.0054,61.8563,61.9756,203080.0
2019-10-21 10:40:00,62.36,62.37,62.26,62.29,62000.0,61.9855,61.9955,61.8861,61.916,62000.0
2019-10-21 10:45:00,62.29,62.3,62.23,62.24,58000.0,61.916,61.9259,61.8563,61.8663,58000.0
2019-10-21 10:50:00,62.24,62.24,62.14,62.14,193940.0,61.8663,61.8663,61.7669,61.7669,193940.0
2019-10-21 10:55:00,62.15,62.18,62.02,62.03,284920.0,61.7768,61.8066,61.6476,61.6575,284920.0
2019-10-21 11:00:00,62.04,62.13,62.0,62.13,137240.0,61.6675,61.7569,61.6277,61.7569,137240.0
2019-10-21 11:05:00,62.15,62.2,62.09,62.16,57100.0,61.7768,61.8265,61.7172,61.7867,57100.0
2019-10-21 11:10:00,62.23,62.29,62.23,62.27,35380.0,61.8563,61.916,61.8563,61.8961,35380.0
2019-10-21 11:15:00,62.26,62.29,62.25,62.26,78940.0,61.8861,61.916,61.8762,61.8861,78940.0
2019-10-21 11:20:00,62.26,62.33,62.24,62.3,57460.0,61.8861,61.9557,61.8663,61.9259,57460.0
2019-10-21 11:25:00,62.3,62.35,62.25,62.31,130120.0,61.9259,61.9756,61.8762,61.9358,130120.0
2019-10-21 11:30:00,62.33,62.33,62.29,62.31,95260.0,61.9557,61.9557,61.916,61.9358,95260.0
2019-10-21 11:35:00,62.32,62.32,62.18,62.18,69500.0,61.9458,61.9458,61.8066,61.8066,69500.0
2019-10-21 11:40:00,62.21,62.29,62.21,62.27,40000.0,61.8364,61.916,61.8364,61.8961,40000.0
2019-10-21 11:45:00,62.29,62.32,62.28,62.32,57740.0,61.916,61.9458,61.906,61.9458,57740.0
2019-10-21 11:50:00,62.31,62.31,62.26,62.28,58000.0,61.9358,61.9358,61.8861,61.906,58000.0
2019-10-21 11:55:00,62.28,62.28,62.2,62.2,76660.0,61.906,61.906,61.8265,61.8265,76660.0
2019-10-21 12:00:00,62.2,62.24,62.16,62.21,123500.0,61.8265,61.8663,61.7867,61.8364,123500.0
2019-10-21 12:05:00,62.23,62.28,62.21,62.26,68880.0,61.8563,61.906,61.8364,61.8861,68880.0
2019-10-21 12:10:00,62.25,62.32,62.25,62.32,52000.0,61.8762,61.9458,61.8762,61.9458,52000.0
2019-10-21 12:15:00,62.31,62.33,62.27,62.33,72260.0,61.9358,61.9557,61.8961,61.9557,72260.0
2019-10-21 12:20:00,62.3,62.37,62.3,62.34,24000.0,61.9259,61.9955,61.9259,61.9657,24000.0
2019-10-21 12:25:00,62.34,62.34,62.3,62.32,20000.0,61.9657,61.9657,61.9259,61.9458,20000.0
2019-10-21 12:30:00,62.35,62.36,62.3,62.3,60000.0,61.9756,61.9855,61.9259,61.9259,60000.0
2019-10-21 12:35:00,62.3,62.34,62.27,62.32,48000.0,61.9259,61.9657,61.8961,61.9458,48000.0
2019-10-21 12:40:00,62.34,62.37,62.32,62.35,76500.0,61.9657,61.9955,61.9458,61.9756,76500.0
2019-10-21 12:45:00,62.32,62.33,62.28,62.29,87800.0,61.9458,61.9557,61.906,61.916,87800.0
2019-10-21 12:50:00,62.3,62.35,62.28,62.35,56820.0,61.9259,61.9756,61.906,61.9756,56820.0
2019-10-21 12:55:00,62.32,62.32,62.26,62.26,44000.0,61.9458,61.9458,61.8861,61.8861,44000.0
2019-10-21 13:00:00,62.25,62.28,62.24,62.28,21000.0,61.8762,61.906,61.8663,61.906,21000.0
2019-10-21 13:05:00,62.28,62.29,62.2,62.24,50580.0,61.906,61.916,61.8265,61.8663,50580.0
2019-10-21 13:10:00,62.24,62.25,62.22,62.22,45900.0,61.8663,61.8762,61.8464,61.8464,45900.0
2019-10-21 13:15:00,62.23,62.25,62.21,62.22,40000.0,61.8563,61.8762,61.8364,61.8464,40000.0
2019-10-21 13:20:00,62.23,62.26,62.23,62.26,70040.0,61.8563,61.8861,61.8563,61.8861,70040.0
2019-10-21 13:25:00,62.27,62.28,62.24,62.27,78280.0,61.8961,61.906,61.8663,61.8961,78280.0
2019-10-21 13:30:00,62.26,62.3,62.26,62.28,62000.0,61.8861,61.9259,61.8861,61.906,62000.0
2019-10-21 13:35:00,62.28,62.29,62.23,62.23,103640.0,61.906,61.916,61.8563,61.8563,103640.0
2019-10-21 13:40:00,62.23,62.23,62.18,62.22,36000.0,61.8563,61.8563,61.8066,61.8464,36000.0
2019-10-21 13:45:00,62.23,62.25,62.21,62.22,58160.0,61.8563,61.8762,61.8364,61.8464,58160.0
2019-10-21 13:50:00,62.21,62.23,62.21,62.22,24800.0,61.8364,61.8563,61.8364,61.8464,24800.0
2019-10-21 13:55:00,62.23,62.23,62.19,62.19,88520.0,61.8563,61.8563,61.8166,61.8166,88520.0
2019-10-21 14:00:00,62.18,62.2,62.15,62.2,74000.0,61.8066,61.8265,61.7768,61.8265,74000.0
2019-10-21 14:05:00,62.21,62.27,62.21,62.26,46000.0,61.8364,61.8961,61.8364,61.8861,46000.0
2019-10-21 14:10:00,62.26,62.28,62.21,62.21,54000.0,61.8861,61.906,61.8364,61.8364,54000.0
2019-10-21 14:15:00,62.2,62.23,62.19,62.21,124840.0,61.8265,61.8563,61.8166,61.8364,124840.0
2019-10-21 14:20:00,62.21,62.21,62.16,62.16,95300.0,61.8364,61.8364,61.7867,61.7867,95300.0
2019-10-21 14:25:00,62.16,62.21,62.16,62.2,46000.0,61.7867,61.8364,61.7867,61.8265,46000.0
2019-10-21 14:30:00,62.21,62.25,62.21,62.22,68280.0,61.8364,61.8762,61.8364,61.8464,68280.0
2019-10-21 14:35:00,62.24,62.3,62.24,62.27,56500.0,61.8663,61.9259,61.8663,61.8961,56500.0
2019-10-21 14:40:00,62.27,62.3,62.27,62.29,24000.0,61.8961,61.9259,61.8961,61.916,24000.0
2019-10-21 14:45:00,62.28,62.29,62.27,62.29,60000.0,61.906,61.916,61.8961,61.916,60000.0
2019-10-21 14:50:00,62.29,62.3,62.25,62.3,75980.0,61.916,61.9259,61.8762,61.9259,75980.0
2019-10-21 14:55:00,62.28,62.3,62.27,62.28,62500.0,61.906,61.9259,61.8961,61.906,62500.0
2019-10-21 15:00:00,62.27,62.29,62.26,62.27,96420.0,61.8961,61.916,61.8861,61.8961,96420.0
2019-10-21 15:05:00,62.26,62.26,62.19,62.19,32000.0,61.8861,61.8861,61.8166,61.8166,32000.0
2019-10-21 15:10:00,62.2,62.25,62.2,62.22,65000.0,61.8265,61.8762,61.8265,61.8464,65000.0
2019-10-21 15:15:00,62.21,62.22,62.19,62.21,56260.0,61.8364,61.8464,61.8166,61.8364,56260.0
2019-10-21 15:20:00,62.22,62.22,62.19,62.21,36000.0,61.8464,61.8464,61.8166,61.8364,36000.0
2019-10-21 15:25:00,62.22,62.24,62.2,62.21,197700.0,61.8464,61.8663,61.8265,61.8364,197700.0
2019-10-21 15:30:00,62.2,62.23,62.16,62.17,155800.0,61.8265,61.8563,61.7867,61.7967,155800.0
2019-10-21 15:35:00,62.17,62.19,62.16,62.19,66180.0,61.7967,61.8166,61.7867,61.8166,66180.0
2019-10-21 15:40:00,62.18,62.25,62.17,62.23,124140.0,61.8066,61.8762,61.7967,61.8563,124140.0
2019-10-21 15:45:00,62.23,62.29,62.21,62.26,261920.0,61.8563,61.916,61.8364,61.8861,261920.0
2019-10-21 15:50:00,62.29,62.3,62.2,62.22,318000.0,61.916,61.9259,61.8265,61.8464,318000.0
2019-10-21 15:55:00,62.23,62.26,62.18,62.22,583760.0,61.8563,61.8861,61.8066,61.8464,583760.0
2019-10-22 09:30:00,62.22,62.28,62.15,62.26,373780.0,61.8464,61.906,61.7768,61.8861,373780.0
2019-10-22 09:35:00,62.27,62.29,62.17,62.2,40560.0,61.8961,61.916,61.7967,61.8265,40560.0
2019-10-22 09:40:00,62.22,62.23,62.12,62.19,214920.0,61.8464,61.8563,61.747,61.8166,214920.0
2019-10-22 09:45:00,62.25,62.29,62.14,62.2,233740.0,61.8762,61.916,61.7669,61.8265,233740.0
2019-10-22 09:50:00,62.21,62.25,62.14,62.25,152200.0,61.8364,61.8762,61.7669,61.8762,152200.0
2019-10-22 09:55:00,62.3,62.34,62.26,62.29,208240.0,61.9259,61.9657,61.8861,61.916,208240.0
2019-10-22 10:00:00,62.3,62.35,62.26,62.3,126160.0,61.9259,61.9756,61.8861,61.9259,126160.0
2019-10-22 10:05:00,62.29,62.32,62.27,62.29,46420.0,61.916,61.9458,61.8961,61.916,46420.0
2019-10-22 10:10:00,62.3,62.32,62.22,62.27,156280.0,61.9259,61.9458,61.8464,61.8961,156280.0
2019-10-22 10:15:00,62.28,62.33,62.25,62.3,108000.0,61.906,61.9557,61.8762,61.9259,108000.0
2019-10-22 10:20:00,62.3,62.34,62.26,62.32,86000.0,61.9259,61.9657,61.8861,61.9458,86000.0
2019-10-22 10:25:00,62.35,62.37,62.27,62.31,241260.0,61.9756,61.9955,61.8961,61.9358,241260.0
2019-10-22 10:30:00,62.32,62.33,62.25,62.29,203720.0,61.9458,61.9557,61.8762,61.916,203720.0
2019-10-22 10:35:00,62.29,62.35,62.28,62.31,175420.0,61.916,61.9756,61.906,61.9358,175420.0
2019-10-22 10:40:00,62.31,62.4,62.31,62.37,130480.0,61.9358,62.0253,61.9358,61.9955,130480.0
2019-10-22 10:45:00,62.38,62.41,62.33,62.38,94000.0,62.0054,62.0352,61.9557,62.0054,94000.0
2019-10-22 10:50:00,62.38,62.43,62.35,62.37,146600.0,62.0054,62.0551,61.9756,61.9955,146600.0
2019-10-22 10:55:00,62.36,62.42,62.33,62.33,237900.0,61.9855,62.0452,61.9557,61.9557,237900.0
2019-10-22 11:00:00,62.32,62.36,62.25,62.33,341960.0,61.9458,61.9855,61.8762,61.9557,341960.0
2019-10-22 11:05:00,62.33,62.44,62.32,62.34,117580.0,61.9557,62.0651,61.9458,61.9657,117580.0
2019-10-22 11:10:00,62.34,62.34,62.21,62.26,168360.0,61.9657,61.9657,61.8364,61.8861,168360.0
2019-10-22 11:15:00,62.25,62.3,62.24,62.27,118740.0,61.8762,61.9259,61.8663,61.8961,118740.0
2019-10-22 11:20:00,62.26,62.27,62.21,62.21,108400.0,61.8861,61.8961,61.8364,61.8364,108400.0
2019-10-22 11:25:00,62.21,62.22,62.06,62.08,242540.0,61.8364,61.8464,61.6873,61.7072,242540.0
2019-10-22 11:30:00,62.07,62.16,62.05,62.16,187300.0,61.6973,61.7867,61.6774,61.7867,187300.0
2019-10-22 11:35:00,62.16,62.24,62.16,62.22,84000.0,61.7867,61.8663,61.7867,61.8464,84000.0
2019-10-22 11:40:00,62.2,62.24,62.19,62.22,142000.0,61.8265,61.8663,61.8166,61.8464,142000.0
2019-10-22 11:45:00,62.24,62.25,62.18,62.18,44000.0,61.8663,61.8762,61.8066,61.8066,44000.0
2019-10-22 11:50:00,62.18,62.21,62.17,62.19,130940.0,61.8066,61.8364,61.7967,61.8166,130940.0
2019-10-22 11:55:00,62.18,62.19,62.09,62.09,86000.0,61.8066,61.8166,61.7172,61.7172,86000.0
2019-10-22 12:00:00,62.06,62.1,62.05,62.05,169000.0,61.6873,61.7271,61.6774,61.6774,169000.0
2019-10-22 12:05:00,62.05,62.14,62.05,62.14,84000.0,61.6774,61.7669,61.6774,61.7669,84000.0
2019-10-22 12:10:00,62.16,62.19,62.15,62.17,14000.0,61.7867,61.8166,61.7768,61.7967,14000.0
2019-10-22 12:15:00,62.19,62.19,62.14,62.14,30000.0,61.8166,61.8166,61.7669,61.7669,30000.0
2019-10-22 12:20:00,62.15,62.18,62.12,62.17,88640.0,61.7768,61.8066,61.747,61.7967,88640.0
2019-10-22 12:25:00,62.17,62.22,62.14,62.22,110300.0,61.7967,61.8464,61.7669,61.8464,110300.0
2019-10-22 12:30:00,62.22,62.27,62.22,62.23,93060.0,61.8464,61.8961,61.8464,61.8563,93060.0
2019-10-22 12:35:00,62.21,62.21,62.15,62.18,76400.0,61.8364,61.8364,61.7768,61.8066,76400.0
2019-10-22 12:40:00,62.17,62.17,62.13,62.16,74600.0,61.7967,61.7967,61.7569,61.7867,74600.0
2019-10-22 12:45:00,62.17,62.22,62.16,62.18,115600.0,61.7967,61.8464,61.7867,61.8066,115600.0
2019-10-22 12:50:00,62.19,62.22,62.19,62.19,27500.0,61.8166,61.8464,61.8166,61.8166,27500.0
2019-10-22 12:55:00,62.2,62.33,62.2,62.31,225660.0,61.8265,61.9557,61.8265,61.9358,225660.0
2019-10-22 13:00:00,62.31,62.31,62.15,62.26,273120.0,61.9358,61.9358,61.7768,61.8861,273120.0
2019-10-22 13:05:00,62.28,62.33,62.25,62.31,205920.0,61.906,61.9557,61.8762,61.9358,205920.0
2019-10-22 13:10:00,62.31,62.34,62.28,62.32,136600.0,61.9358,61.9657,61.906,61.9458,136600.0
2019-10-22 13:15:00,62.3,62.31,62.25,62.26,61800.0,61.9259,61.9358,61.8762,61.8861,61800.0
2019-10-22 13:20:00,62.26,62.3,62.26,62.29,88720.0,61.8861,61.9259,61.8861,61.916,88720.0
2019-10-22 13:25:00,62.3,62.3,62.26,62.29,35980.0,61.9259,61.9259,61.8861,61.916,35980.0
2019-10-22 13:30:00,62.27,62.27,62.2,62.21,79360.0,61.8961,61.8961,61.8265,61.8364,79360.0
2019-10-22 13:35:00,62.2,62.29,62.19,62.29,96400.0,61.8265,61.916,61.8166,61.916,96400.0
2019-10-22 13:40:00,62.29,62.29,62.26,62.26,32000.0,61.916,61.916,61.8861,61.8861,32000.0
2019-10-22 13:45:00,62.26,62.27,62.23,62.24,48000.0,61.8861,61.8961,61.8563,61.8663,48000.0
2019-10-22 13:50:00,62.25,62.25,62.14,62.17,150200.0,61.8762,61.8762,61.7669,61.7967,150200.0
2019-10-22 13:55:00,62.17,62.18,62.1,62.15,115060.0,61.7967,61.8066,61.7271,61.7768,115060.0
2019-10-22 14:00:00,62.16,62.2,62.16,62.2,43080.0,61.7867,61.8265,61.7867,61.8265,43080.0
2019-10-22 14:05:00,62.2,62.23,62.16,62.23,59100.0,61.8265,61.8563,61.7867,61.8563,59100.0
2019-10-22 14:10:00,62.21,62.29,62.21,62.29,62000.0,61.8364,61.916,61.8364,61.916,62000.0
2019-10-22 14:15:00,62.29,62.31,62.27,62.3,108700.0,61.916,61.9358,61.8961,61.9259,108700.0
2019-10-22 14:20:00,62.32,62.35,62.24,62.25,68000.0,61.9458,61.9756,61.8663,61.8762,68000.0
2019-10-22 14:25:00,62.27,62.33,62.23,62.27,38000.0,61.8961,61.9557,61.8563,61.8961,38000.0
2019-10-22 14:30:00,62.28,62.28,62.13,62.23,100000.0,61.906,61.906,61.7569,61.8563,100000.0
2019-10-22 14:35:00,62.24,62.24,62.19,62.21,57680.0,61.8663,61.8663,61.8166,61.8364,57680.0
2019-10-22 14:40:00,62.19,62.19,62.15,62.17,70960.0,61.8166,61.8166,61.7768,61.7967,70960.0
2019-10-22 14:45:00,62.17,62.17,62.13,62.16,215140.0,61.7967,61.7967,61.7569,61.7867,215140.0
2019-10-22 14:50:00,62.17,62.17,62.03,62.03,161100.0,61.7967,61.7967,61.6575,61.6575,161100.0
2019-10-22 14:55:00,62.02,62.1,62.02,62.04,769480.0,61.6476,61.7271,61.6476,61.6675,769480.0
2019-10-22 15:00:00,62.06,62.08,62.0,62.02,105180.0,61.6873,61.7072,61.6277,61.6476,105180.0
2019-10-22 15:05:00,62.0,62.1,62.0,62.07,90000.0,61.6277,61.7271,61.6277,61.6973,90000.0
2019-10-22 15:10:00,62.06,62.07,62.03,62.05,145720.0,61.6873,61.6973,61.6575,61.6774,145720.0
2019-10-22 15:15:00,62.06,62.09,62.0,62.04,194280.0,61.6873,61.7172,61.6277,61.6675,194280.0
2019-10-22 15:20:00,62.03,62.09,61.99,62.06,109440.0,61.6575,61.7172,61.6178,61.6873,109440.0
2019-10-22 15:25:00,62.05,62.08,62.04,62.06,120280.0,61.6774,61.7072,61.6675,61.6873,120280.0
2019-10-22 15:30:00,62.05,62.15,62.05,62.15,312000.0,61.6774,61.7768,61.6774,61.7768,312000.0
2019-10-22 15:35:00,62.17,62.23,62.17,62.17,105440.0,61.7967,61.8563,61.7967,61.7967,105440.0
2019-10-22 15:40:00,62.18,62.19,62.13,62.13,77940.0,61.8066,61.8166,61.7569,61.7569,77940.0
2019-10-22 15:45:00,62.1,62.11,62.02,62.1,141240.0,61.7271,61.737,61.6476,61.7271,141240.0
2019-10-22 15:50:00,62.08,62.13,62.01,62.07,231000.0,61.7072,61.7569,61.6376,61.6973,231000.0
2019-10-22 15:55:00,62.04,62.11,62.01,62.06,683020.0,61.6675,61.737,61.6376,61.6873,683020.0
2019-10-23 09:30:00,62.01,62.44,62.01,62.35,607140.0,61.6376,62.0651,61.6376,61.9756,607140.0
2019-10-23 09:35:00,62.35,62.6,62.31,62.54,390400.0,61.9756,62.2241,61.9358,62.1645,390400.0
2019-10-23 09:40:00,62.55,62.69,62.46,62.62,272940.0,62.1744,62.3136,62.0849,62.244,272940.0
2019-10-23 09:45:00,62.63,62.77,62.6,62.68,301940.0,62.2539,62.3931,62.2241,62.3036,301940.0
2019-10-23 09:50:00,62.72,62.76,62.65,62.67,192020.0,62.3434,62.3831,62.2738,62.2937,192020.0
2019-10-23 09:55:00,62.68,62.8,62.64,62.69,334000.0,62.3036,62.4229,62.2639,62.3136,334000.0
2019-10-23 10:00:00,62.69,62.71,62.59,62.62,105640.0,62.3136,62.3334,62.2142,62.244,105640.0
2019-10-23 10:05:00,62.66,62.71,62.61,62.65,54460.0,62.2837,62.3334,62.234,62.2738,54460.0
2019-10-23 10:10:00,62.65,62.66,62.63,62.66,55620.0,62.2738,62.2837,62.2539,62.2837,55620.0
2019-10-23 10:15:00,62.68,62.69,62.61,62.69,124840.0,62.3036,62.3136,62.234,62.3136,124840.0
2019-10-23 10:20:00,62.67,62.74,62.66,62.69,73620.0,62.2937,62.3633,62.2837,62.3136,73620.0
2019-10-23 10:25:00,62.69,62.76,62.67,62.73,87140.0,62.3136,62.3831,62.2937,62.3533,87140.0
2019-10-23 10:30:00,62.75,62.77,62.6,62.6,101900.0,62.3732,62.3931,62.2241,62.2241,101900.0
2019-10-23 10:35:00,62.6,62.61,62.51,62.54,62140.0,62.2241,62.234,62.1346,62.1645,62140.0
2019-10-23 10:40:00,62.54,62.63,62.54,62.63,78000.0,62.1645,62.2539,62.1645,62.2539,78000.0
2019-10-23 10:45:00,62.64,62.76,62.64,62.76,73040.0,62.2639,62.3831,62.2639,62.3831,73040.0
2019-10-23 10:50:00,62.74,62.81,62.69,62.8,120440.0,62.3633,62.4328,62.3136,62.4229,120440.0
2019-10-23 10:55:00,62.82,62.83,62.77,62.81,115660.0,62.4428,62.4527,62.3931,62.4328,115660.0
2019-10-23 11:00:00,62.8,62.8,62.72,62.77,78000.0,62.4229,62.4229,62.3434,62.3931,78000.0
2019-10-23 11:05:00,62.76,62.78,62.73,62.73,101380.0,62.3831,62.403,62.3533,62.3533,101380.0
2019-10-23 11:10:00,62.73,62.78,62.73,62.78,61780.0,62.3533,62.403,62.3533,62.403,61780.0
2019-10-23 11:15:00,62.78,62.86,62.78,62.84,161920.0,62.403,62.4825,62.403,62.4627,161920.0
2019-10-23 11:20:00,62.84,62.87,62.84,62.86,38120.0,62.4627,62.4925,62.4627,62.4825,38120.0
2019-10-23 11:25:00,62.82,62.9,62.82,62.86,155840.0,62.4428,62.5223,62.4428,62.4825,155840.0
2019-10-23 11:30:00,62.86,62.87,62.74,62.74,195800.0,62.4825,62.4925,62.3633,62.3633,195800.0
2019-10-23 11:35:00,62.77,62.79,62.73,62.77,109000.0,62.3931,62.413,62.3533,62.3931,109000.0
2019-10-23 11:40:00,62.78,62.83,62.75,62.75,73040.0,62.403,62.4527,62.3732,62.3732,73040.0
2019-10-23 11:45:00,62.75,62.82,62.72,62.72,161140.0,62.3732,62.4428,62.3434,62.3434,161140.0
2019-10-23 11:50:00,62.72,62.75,62.57,62.58,248900.0,62.3434,62.3732,62.1943,62.2042,248900.0
2019-10-23 11:55:00,62.58,62.63,62.47,62.48,268020.0,62.2042,62.2539,62.0949,62.1048,268020.0
2019-10-23 12:00:00,62.49,62.54,62.43,62.49,337540.0,62.1148,62.1645,62.0551,62.1148,337540.0
2019-10-23 12:05:00,62.47,62.48,62.37,62.37,159880.0,62.0949,62.1048,61.9955,61.9955,159880.0
2019-10-23 12:10:00,62.4,62.46,62.36,62.46,79880.0,62.0253,62.0849,61.9855,62.0849,79880.0
2019-10-23 12:15:00,62.47,62.52,62.46,62.51,100000.0,62.0949,62.1446,62.0849,62.1346,100000.0
2019-10-23 12:20:00,62.53,62.55,62.48,62.49,62000.0,62.1545,62.1744,62.1048,62.1148,62000.0
2019-10-23 12:25:00,62.49,62.52,62.46,62.52,71600.0,62.1148,62.1446,62.0849,62.1446,71600.0
2019-10-23 12:30:00,62.51,62.57,62.5,62.56,66000.0,62.1346,62.1943,62.1247,62.1843,66000.0
2019-10-23 12:35:00,62.55,62.59,62.51,62.59,73000.0,62.1744,62.2142,62.1346,62.2142,73000.0
2019-10-23 12:40:00,62.59,62.64,62.58,62.6,34000.0,62.2142,62.2639,62.2042,62.2241,34000.0
2019-10-23 12:45:00,62.59,62.64,62.56,62.61,52600.0,62.2142,62.2639,62.1843,62.234,52600.0
2019-10-23 12:50:00,62.64,62.68,62.64,62.66,156000.0,62.2639,62.3036,62.2639,62.2837,156000.0
2019-10-23 12:55:00,62.64,62.67,62.61,62.67,85000.0,62.2639,62.2937,62.234,62.2937,85000.0
2019-10-23 13:00:00,62.68,62.7,62.66,62.67,30800.0,62.3036,62.3235,62.2837,62.2937,30800.0
2019-10-23 13:05:00,62.68,62.69,62.67,62.68,31400.0,62.3036,62.3136,62.2937,62.3036,31400.0
2019-10-23 13:10:00,62.65,62.66,62.6,62.61,46140.0,62.2738,62.2837,62.2241,62.234,46140.0
2019-10-23 13:15:00,62.62,62.63,62.61,62.61,59800.0,62.244,62.2539,62.234,62.234,59800.0
2019-10-23 13:20:00,62.59,62.6,62.59,62.6,9600.0,62.2142,62.2241,62.2142,62.2241,9600.0
2019-10-23 13:25:00,62.6,62.64,62.58,62.58,30880.0,62.2241,62.2639,62.2042,62.2042,30880.0
2019-10-23 13:30:00,62.59,62.6,62.55,62.56,22000.0,62.2142,62.2241,62.1744,62.1843,22000.0
2019-10-23 13:35:00,62.56,62.61,62.56,62.58,32000.0,62.1843,62.234,62.1843,62.2042,32000.0
2019-10-23 13:40:00,62.58,62.65,62.58,62.62,159240.0,62.2042,62.2738,62.2042,62.244,159240.0
2019-10-23 13:45:00,62.61,62.66,62.61,62.66,32000.0,62.234,62.2837,62.234,62.2837,32000.0
2019-10-23 13:50:00,62.66,62.68,62.66,62.66,50000.0,62.2837,62.3036,62.2837,62.2837,50000.0
2019-10-23 13:55:00,62.66,62.69,62.64,62.67,34000.0,62.2837,62.3136,62.2639,62.2937,34000.0
2019-10-23 14:00:00,62.62,62.63,62.59,62.59,32000.0,62.244,62.2539,62.2142,62.2142,32000.0
2019-10-23 14:05:00,62.57,62.62,62.54,62.62,128160.0,62.1943,62.244,62.1645,62.244,128160.0
2019-10-23 14:10:00,62.62,62.63,62.59,62.59,40000.0,62.244,62.2539,62.2142,62.2142,40000.0
2019-10-23 14:15:00,62.59,62.61,62.53,62.54,98000.0,62.2142,62.234,62.1545,62.1645,98000.0
2019-10-23 14:20:00,62.54,62.62,62.54,62.62,130000.0,62.1645,62.244,62.1645,62.244,130000.0
2019-10-23 14:25:00,62.6,62.61,62.55,62.56,94000.0,62.2241,62.234,62.1744,62.1843,94000.0
2019-10-23 14:30:00,62.55,62.63,62.55,62.63,28000.0,62.1744,62.2539,62.1744,62.2539,28000.0
2019-10-23 14:35:00,62.63,62.67,62.61,62.61,72000.0,62.2539,62.2937,62.234,62.234,72000.0
2019-10-23 14:40:00,62.66,62.72,62.64,62.72,74480.0,62.2837,62.3434,62.2639,62.3434,74480.0
2019-10-23 14:45:00,62.72,62.76,62.72,62.76,86880.0,62.3434,62.3831,62.3434,62.3831,86880.0
2019-10-23 14:50:00,62.75,62.75,62.71,62.75,58900.0,62.3732,62.3732,62.3334,62.3732,58900.0
2019-10-23 14:55:00,62.75,62.78,62.73,62.74,53560.0,62.3732,62.403,62.3533,62.3633,53560.0
2019-10-23 15:00:00,62.71,62.8,62.71,62.74,159180.0,62.3334,62.4229,62.3334,62.3633,159180.0
2019-10-23 15:05:00,62.74,62.79,62.74,62.77,46540.0,62.3633,62.413,62.3633,62.3931,46540.0
2019-10-23 15:10:00,62.8,62.8,62.75,62.75,40000.0,62.4229,62.4229,62.3732,62.3732,40000.0
2019-10-23 15:15:00,62.74,62.81,62.73,62.79,102760.0,62.3633,62.4328,62.3533,62.413,102760.0
2019-10-23 15:20:00,62.79,62.82,62.78,62.78,98220.0,62.413,62.4428,62.403,62.403,98220.0
2019-10-23 15:25:00,62.79,62.81,62.77,62.8,67220.0,62.413,62.4328,62.3931,62.4229,67220.0
2019-10-23 15:30:00,62.82,62.85,62.8,62.82,183400.0,62.4428,62.4726,62.4229,62.4428,183400.0
2019-10-23 15:35:00,62.82,62.83,62.79,62.8,150220.0,62.4428,62.4527,62.413,62.4229,150220.0
2019-10-23 15:40:00,62.8,62.82,62.79,62.82,116000.0,62.4229,62.4428,62.413,62.4428,116000.0
2019-10-23 15:45:00,62.82,62.87,62.82,62.87,193560.0,62.4428,62.4925,62.4428,62.4925,193560.0
2019-10-23 15:50:00,62.86,62.88,62.79,62.79,362740.0,62.4825,62.5024,62.413,62.413,362740.0
2019-10-23 15:55:00,62.8,62.9,62.76,62.89,460860.0,62.4229,62.5223,62.3831,62.5124,460860.0
2019-10-24 09:30:00,62.96,63.07,62.68,62.82,793660.0,62.5819,62.6913,62.3036,62.4428,793660.0
2019-10-24 09:35:00,62.77,62.98,62.72,62.95,416400.0,62.3931,62.6018,62.3434,62.572,416400.0
2019-10-24 09:40:00,62.97,63.06,62.86,63.02,224900.0,62.5919,62.6813,62.4825,62.6416,224900.0
2019-10-24 09:45:00,63.06,63.1,62.96,62.96,109220.0,62.6813,62.7211,62.5819,62.5819,109220.0
2019-10-24 09:50:00,62.93,63.0,62.81,62.84,106800.0,62.5521,62.6217,62.4328,62.4627,106800.0
2019-10-24 09:55:00,62.76,62.8,62.7,62.73,139360.0,62.3831,62.4229,62.3235,62.3533,139360.0
2019-10-24 10:00:00,62.72,62.77,62.62,62.65,166440.0,62.3434,62.3931,62.244,62.2738,166440.0
2019-10-24 10:05:00,62.64,62.75,62.64,62.75,76120.0,62.2639,62.3732,62.2639,62.3732,76120.0
2019-10-24 10:10:00,62.72,62.74,62.63,62.66,103820.0,62.3434,62.3633,62.2539,62.2837,103820.0
2019-10-24 10:15:00,62.68,62.75,62.62,62.63,57220.0,62.3036,62.3732,62.244,62.2539,57220.0
2019-10-24 10:20:00,62.67,62.79,62.65,62.76,86700.0,62.2937,62.413,62.2738,62.3831,86700.0
2019-10-24 10:25:00,62.77,62.79,62.72,62.77,62000.0,62.3931,62.413,62.3434,62.3931,62000.0
2019-10-24 10:30:00,62.74,62.74,62.64,62.72,56100.0,62.3633,62.3633,62.2639,62.3434,56100.0
2019-10-24 10:35:00,62.73,62.76,62.69,62.71,114000.0,62.3533,62.3831,62.3136,62.3334,114000.0
2019-10-24 10:40:00,62.69,62.79,62.69,62.77,70000.0,62.3136,62.413,62.3136,62.3931,70000.0
2019-10-24 10:45:00,62.78,62.79,62.75,62.79,45000.0,62.403,62.413,62.3732,62.413,45000.0
2019-10-24 10:50:00,62.79,62.8,62.75,62.8,48400.0,62.413,62.4229,62.3732,62.4229,48400.0
2019-10-24 10:55:00,62.8,62.89,62.78,62.86,75600.0,62.4229,62.5124,62.403,62.4825,75600.0
2019-10-24 11:00:00,62.87,62.88,62.84,62.87,57440.0,62.4925,62.5024,62.4627,62.4925,57440.0
2019-10-24 11:05:00,62.88,62.92,62.87,62.91,109500.0,62.5024,62.5422,62.4925,62.5322,109500.0
2019-10-24 11:10:00,62.92,62.97,62.87,62.9,179080.0,62.5422,62.5919,62.4925,62.5223,179080.0
2019-10-24 11:15:00,62.9,62.99,62.89,62.99,196000.0,62.5223,62.6118,62.5124,62.6118,196000.0
2019-10-24 11:20:00,62.98,63.01,62.97,62.98,78480.0,62.6018,62.6316,62.5919,62.6018,78480.0
2019-10-24 11:25:00,62.98,63.04,62.93,63.04,98000.0,62.6018,62.6615,62.5521,62.6615,98000.0
2019-10-24 11:30:00,63.06,63.15,63.04,63.12,155180.0,62.6813,62.7708,62.6615,62.741,155180.0
2019-10-24 11:35:00,63.12,63.14,63.04,63.04,78260.0,62.741,62.7609,62.6615,62.6615,78260.0
2019-10-24 11:40:00,63.06,63.06,62.99,63.01,89900.0,62.6813,62.6813,62.6118,62.6316,89900.0
2019-10-24 11:45:00,62.99,63.0,62.95,62.95,50640.0,62.6118,62.6217,62.572,62.572,50640.0
2019-10-24 11:50:00,62.97,63.0,62.93,62.93,127000.0,62.5919,62.6217,62.5521,62.5521,127000.0
2019-10-24 11:55:00,62.94,62.96,62.89,62.91,316700.0,62.5621,62.5819,62.5124,62.5322,316700.0
2019-10-24 12:00:00,62.92,62.94,62.88,62.94,101660.0,62.5422,62.5621,62.5024,62.5621,101660.0
2019-10-24 12:05:00,62.94,62.94,62.84,62.88,64000.0,62.5621,62.5621,62.4627,62.5024,64000.0
2019-10-24 12:10:00,62.86,62.87,62.82,62.84,69000.0,62.4825,62.4925,62.4428,62.4627,69000.0
2019-10-24 12:15:00,62.82,62.82,62.74,62.8,53260.0,62.4428,62.4428,62.3633,62.4229,53260.0
2019-10-24 12:20:00,62.83,62.83,62.77,62.8,42000.0,62.4527,62.4527,62.3931,62.4229,42000.0
2019-10-24 12:25:00,62.79,62.83,62.78,62.8,139280.0,62.413,62.4527,62.403,62.4229,139280.0
2019-10-24 12:30:00,62.81,62.86,62.78,62.84,34000.0,62.4328,62.4825,62.403,62.4627,34000.0
2019-10-24 12:35:00,62.87,62.89,62.86,62.87,59600.0,62.4925,62.5124,62.4825,62.4925,59600.0
2019-10-24 12:40:00,62.92,62.92,62.88,62.89,22000.0,62.5422,62.5422,62.5024,62.5124,22000.0
2019-10-24 12:45:00,62.88,62.94,62.88,62.92,56000.0,62.5024,62.5621,62.5024,62.5422,56000.0
2019-10-24 12:50:00,62.94,62.97,62.92,62.95,70860.0,62.5621,62.5919,62.5422,62.572,70860.0
2019-10-24 12:55:00,62.96,63.0,62.93,62.93,94760.0,62.5819,62.6217,62.5521,62.5521,94760.0
2019-10-24 13:00:00,62.95,62.96,62.91,62.91,39200.0,62.572,62.5819,62.5322,62.5322,39200.0
2019-10-24 13:05:00,62.92,62.94,62.86,62.87,128460.0,62.5422,62.5621,62.4825,62.4925,128460.0
2019-10-24 13:10:00,62.86,62.9,62.82,62.87,130120.0,62.4825,62.5223,62.4428,62.4925,130120.0
2019-10-24 13:15:00,62.89,62.9,62.85,62.87,32400.0,62.5124,62.5223,62.4726,62.4925,32400.0
2019-10-24 13:20:00,62.87,62.92,62.85,62.88,32000.0,62.4925,62.5422,62.4726,62.5024,32000.0
2019-10-24 13:25:00,62.91,62.95,62.91,62.95,64960.0,62.5322,62.572,62.5322,62.572,64960.0
2019-10-24 13:30:00,62.96,62.96,62.87,62.9,55640.0,62.5819,62.5819,62.4925,62.5223,55640.0
2019-10-24 13:35:00,62.89,62.96,62.89,62.96,40000.0,62.5124,62.5819,62.5124,62.5819,40000.0
2019-10-24 13:40:00,62.96,62.97,62.93,62.94,74000.0,62.5819,62.5919,62.5521,62.5621,74000.0
2019-10-24 13:45:00,62.94,62.94,62.9,62.91,77800.0,62.5621,62.5621,62.5223,62.5322,77800.0
2019-10-24 13:50:00,62.92,62.93,62.87,62.87,70380.0,62.5422,62.5521,62.4925,62.4925,70380.0
2019-10-24 13:55:00,62.88,62.89,62.85,62.88,81840.0,62.5024,62.5124,62.4726,62.5024,81840.0
2019-10-24 14:00:00,62.89,62.95,62.87,62.94,98500.0,62.5124,62.572,62.4925,62.5621,98500.0
2019-10-24 14:05:00,62.94,62.96,62.94,62.94,69520.0,62.5621,62.5819,62.5621,62.5621,69520.0
2019-10-24 14:10:00,62.95,62.98,62.95,62.95,74000.0,62.572,62.6018,62.572,62.572,74000.0
2019-10-24 14:15:00,62.95,62.95,62.92,62.94,112260.0,62.572,62.572,62.5422,62.5621,112260.0
2019-10-24 14:20:00,62.97,62.99,62.95,62.97,86000.0,62.5919,62.6118,62.572,62.5919,86000.0
2019-10-24 14:25:00,62.96,62.99,62.95,62.99,78000.0,62.5819,62.6118,62.572,62.6118,78000.0
2019-10-24 14:30:00,62.98,63.04,62.98,63.04,94920.0,62.6018,62.6615,62.6018,62.6615,94920.0
2019-10-24 14:35:00,63.02,63.06,63.01,63.04,95460.0,62.6416,62.6813,62.6316,62.6615,95460.0
2019-10-24 14:40:00,63.03,63.07,63.02,63.04,70160.0,62.6515,62.6913,62.6416,62.6615,70160.0
2019-10-24 14:45:00,63.03,63.03,62.98,62.98,83420.0,62.6515,62.6515,62.6018,62.6018,83420.0
2019-10-24 14:50:00,62.98,62.99,62.94,62.98,85520.0,62.6018,62.6118,62.5621,62.6018,85520.0
2019-10-24 14:55:00,62.96,62.96,62.91,62.91,114860.0,62.5819,62.5819,62.5322,62.5322,114860.0
2019-10-24 15:00:00,62.9,62.97,62.9,62.93,140020.0,62.5223,62.5919,62.5223,62.5521,140020.0
2019-10-24 15:05:00,62.91,62.93,62.88,62.9,152840.0,62.5322,62.5521,62.5024,62.5223,152840.0
2019-10-24 15:10:00,62.88,62.91,62.88,62.89,78100.0,62.5024,62.5322,62.5024,62.5124,78100.0
2019-10-24 15:15:00,62.89,62.92,62.84,62.92,188180.0,62.5124,62.5422,62.4627,62.5422,188180.0
2019-10-24 15:20:00,62.91,62.93,62.89,62.91,190080.0,62.5322,62.5521,62.5124,62.5322,190080.0
2019-10-24 15:25:00,62.9,62.92,62.83,62.84,121380.0,62.5223,62.5422,62.4527,62.4627,121380.0
2019-10-24 15:30:00,62.85,62.89,62.83,62.85,70000.0,62.4726,62.5124,62.4527,62.4726,70000.0
2019-10-24 15:35:00,62.87,62.9,62.86,62.89,129860.0,62.4925,62.5223,62.4825,62.5124,129860.0
2019-10-24 15:40:00,62.92,62.94,62.89,62.9,78000.0,62.5422,62.5621,62.5124,62.5223,78000.0
2019-10-24 15:45:00,62.9,62.96,62.88,62.95,240940.0,62.5223,62.5819,62.5024,62.572,240940.0
2019-10-24 15:50:00,62.96,62.98,62.91,62.95,113660.0,62.5819,62.6018,62.5322,62.572,113660.0
2019-10-24 15:55:00,62.96,62.99,62.92,62.95,568780.0,62.5819,62.6118,62.5422,62.572,568780.0
2019-10-25 09:30:00,62.6,62.69,62.46,62.5,705240.0,62.2241,62.3136,62.0849,62.1247,705240.0
2019-10-25 09:35:00,62.52,62.79,62.51,62.76,211680.0,62.1446,62.413,62.1346,62.3831,211680.0
2019-10-25 09:40:00,62.73,62.8,62.59,62.8,193220.0,62.3533,62.4229,62.2142,62.4229,193220.0
2019-10-25 09:45:00,62.8,62.84,62.67,62.7,197520.0,62.4229,62.4627,62.2937,62.3235,197520.0
2019-10-25 09:50:00,62.7,62.79,62.69,62.76,112400.0,62.3235,62.413,62.3136,62.3831,112400.0
2019-10-25 09:55:00,62.75,62.76,62.65,62.67,97180.0,62.3732,62.3831,62.2738,62.2937,97180.0
2019-10-25 10:00:00,62.65,62.75,62.63,62.69,177880.0,62.2738,62.3732,62.2539,62.3136,177880.0
2019-10-25 10:05:00,62.7,62.76,62.7,62.74,35000.0,62.3235,62.3831,62.3235,62.3633,35000.0
2019-10-25 10:10:00,62.77,62.85,62.77,62.84,106300.0,62.3931,62.4726,62.3931,62.4627,106300.0
2019-10-25 10:15:00,62.85,62.9,62.83,62.88,129340.0,62.4726,62.5223,62.4527,62.5024,129340.0
2019-10-25 10:20:00,62.88,63.01,62.88,63.01,343260.0,62.5024,62.6316,62.5024,62.6316,343260.0
2019-10-25 10:25:00,63.04,63.04,62.98,63.01,99200.0,62.6615,62.6615,62.6018,62.6316,99200.0
2019-10-25 10:30:00,63.01,63.06,63.0,63.05,74260.0,62.6316,62.6813,62.6217,62.6714,74260.0
2019-10-25 10:35:00,62.98,63.08,62.98,63.06,43780.0,62.6018,62.7012,62.6018,62.6813,43780.0
2019-10-25 10:40:00,63.09,63.09,63.04,63.08,42240.0,62.7112,62.7112,62.6615,62.7012,42240.0
2019-10-25 10:45:00,63.07,63.2,63.05,63.18,223040.0,62.6913,62.8205,62.6714,62.8006,223040.0
2019-10-25 10:50:00,63.19,63.21,63.13,63.21,116020.0,62.8106,62.8304,62.7509,62.8304,116020.0
2019-10-25 10:55:00,63.21,63.24,63.19,63.23,177240.0,62.8304,62.8603,62.8106,62.8503,177240.0
2019-10-25 11:00:00,63.23,63.24,63.2,63.24,186140.0,62.8503,62.8603,62.8205,62.8603,186140.0
2019-10-25 11:05:00,63.24,63.25,63.16,63.2,276780.0,62.8603,62.8702,62.7807,62.8205,276780.0
2019-10-25 11:10:00,63.21,63.27,63.2,63.27,62840.0,62.8304,62.8901,62.8205,62.8901,62840.0
2019-10-25 11:15:00,63.25,63.35,63.25,63.34,95560.0,62.8702,62.9696,62.8702,62.9597,95560.0
2019-10-25 11:20:00,63.35,63.37,63.28,63.34,118540.0,62.9696,62.9895,62.9,62.9597,118540.0
2019-10-25 11:25:00,63.35,63.4,63.29,63.32,112760.0,62.9696,63.0193,62.91,62.9398,112760.0
2019-10-25 11:30:00,63.33,63.35,63.26,63.35,112220.0,62.9497,62.9696,62.8801,62.9696,112220.0
2019-10-25 11:35:00,63.34,63.37,63.29,63.33,88560.0,62.9597,62.9895,62.91,62.9497,88560.0
2019-10-25 11:40:00,63.34,63.37,63.31,63.37,98920.0,62.9597,62.9895,62.9298,62.9895,98920.0
2019-10-25 11:45:00,63.35,63.4,63.35,63.36,74740.0,62.9696,63.0193,62.9696,62.9795,74740.0
2019-10-25 11:50:00,63.37,63.37,63.33,63.36,175100.0,62.9895,62.9895,62.9497,62.9795,175100.0
2019-10-25 11:55:00,63.35,63.36,63.28,63.28,158120.0,62.9696,62.9795,62.9,62.9,158120.0
2019-10-25 12:00:00,63.28,63.3,63.21,63.21,97000.0,62.9,62.9199,62.8304,62.8304,97000.0
2019-10-25 12:05:00,63.23,63.23,63.15,63.17,198520.0,62.8503,62.8503,62.7708,62.7907,198520.0
2019-10-25 12:10:00,63.19,63.21,63.19,63.2,32920.0,62.8106,62.8304,62.8106,62.8205,32920.0
2019-10-25 12:15:00,63.22,63.23,63.15,63.16,55880.0,62.8404,62.8503,62.7708,62.7807,55880.0
2019-10-25 12:20:00,63.17,63.22,63.17,63.21,68740.0,62.7907,62.8404,62.7907,62.8304,68740.0
2019-10-25 12:25:00,63.22,63.23,63.17,63.23,36340.0,62.8404,62.8503,62.7907,62.8503,36340.0
2019-10-25 12:30:00,63.25,63.26,63.23,63.25,37000.0,62.8702,62.8801,62.8503,62.8702,37000.0
2019-10-25 12:35:00,63.26,63.26,63.22,63.25,67980.0,62.8801,62.8801,62.8404,62.8702,67980.0
2019-10-25 12:40:00,63.23,63.23,63.19,63.23,89800.0,62.8503,62.8503,62.8106,62.8503,89800.0
2019-10-25 12:45:00,63.23,63.3,63.23,63.26,47660.0,62.8503,62.9199,62.8503,62.8801,47660.0
2019-10-25 12:50:00,63.25,63.31,63.25,63.31,74080.0,62.8702,62.9298,62.8702,62.9298,74080.0
2019-10-25 12:55:00,63.29,63.29,63.24,63.25,102100.0,62.91,62.91,62.8603,62.8702,102100.0
2019-10-25 13:00:00,63.26,63.29,63.24,63.25,43000.0,62.8801,62.91,62.8603,62.8702,43000.0
2019-10-25 13:05:00,63.24,63.27,63.24,63.26,34000.0,62.8603,62.8901,62.8603,62.8801,34000.0
2019-10-25 13:10:00,63.28,63.3,63.26,63.29,55640.0,62.9,62.9199,62.8801,62.91,55640.0
2019-10-25 13:15:00,63.28,63.28,63.24,63.27,37940.0,62.9,62.9,62.8603,62.8901,37940.0
2019-10-25 13:20:00,63.27,63.3,63.26,63.27,37000.0,62.8901,62.9199,62.8801,62.8901,37000.0
2019-10-25 13:25:00,63.29,63.29,63.27,63.27,44200.0,62.91,62.91,62.8901,62.8901,44200.0
2019-10-25 13:30:00,63.26,63.26,63.18,63.22,55220.0,62.8801,62.8801,62.8006,62.8404,55220.0
2019-10-25 13:35:00,63.21,63.27,63.2,63.26,98340.0,62.8304,62.8901,62.8205,62.8801,98340.0
2019-10-25 13:40:00,63.26,63.27,63.23,63.26,61920.0,62.8801,62.8901,62.8503,62.8801,61920.0
2019-10-25 13:45:00,63.28,63.29,63.27,63.28,32000.0,62.9,62.91,62.8901,62.9,32000.0
2019-10-25 13:50:00,63.28,63.31,63.28,63.3,40180.0,62.9,62.9298,62.9,62.9199,40180.0
2019-10-25 13:55:00,63.32,63.34,63.3,63.3,91920.0,62.9398,62.9597,62.9199,62.9199,91920.0
2019-10-25 14:00:00,63.3,63.34,63.2,63.21,197760.0,62.9199,62.9597,62.8205,62.8304,197760.0
2019-10-25 14:05:00,63.21,63.21,63.14,63.14,74660.0,62.8304,62.8304,62.7609,62.7609,74660.0
2019-10-25 14:10:00,63.13,63.17,63.12,63.16,112040.0,62.7509,62.7907,62.741,62.7807,112040.0
2019-10-25 14:15:00,63.16,63.16,63.12,63.12,76000.0,62.7807,62.7807,62.741,62.741,76000.0
2019-10-25 14:20:00,63.11,63.12,63.08,63.08,104980.0,62.731,62.741,62.7012,62.7012,104980.0
2019-10-25 14:25:00,63.08,63.12,63.08,63.11,40580.0,62.7012,62.741,62.7012,62.731,40580.0
2019-10-25 14:30:00,63.11,63.13,63.09,63.11,133780.0,62.731,62.7509,62.7112,62.731,133780.0
2019-10-25 14:35:00,63.1,63.1,63.03,63.04,92000.0,62.7211,62.7211,62.6515,62.6615,92000.0
2019-10-25 14:40:00,63.04,63.06,63.02,63.05,97780.0,62.6615,62.6813,62.6416,62.6714,97780.0
2019-10-25 14:45:00,63.06,63.17,63.02,63.15,284840.0,62.6813,62.7907,62.6416,62.7708,284840.0
2019-10-25 14:50:00,63.16,63.16,63.12,63.14,69600.0,62.7807,62.7807,62.741,62.7609,69600.0
2019-10-25 14:55:00,63.14,63.17,63.13,63.14,113660.0,62.7609,62.7907,62.7509,62.7609,113660.0
2019-10-25 15:00:00,63.14,63.18,63.12,63.16,182520.0,62.7609,62.8006,62.741,62.7807,182520.0
2019-10-25 15:05:00,63.16,63.18,63.14,63.17,154140.0,62.7807,62.8006,62.7609,62.7907,154140.0
2019-10-25 15:10:00,63.17,63.19,63.16,63.17,198120.0,62.7907,62.8106,62.7807,62.7907,198120.0
2019-10-25 15:15:00,63.16,63.16,63.12,63.14,139700.0,62.7807,62.7807,62.741,62.7609,139700.0
2019-10-25 15:20:00,63.13,63.17,63.12,63.14,153540.0,62.7509,62.7907,62.741,62.7609,153540.0
2019-10-25 15:25:00,63.15,63.18,63.15,63.17,222140.0,62.7708,62.8006,62.7708,62.7907,222140.0
2019-10-25 15:30:00,63.18,63.2,63.17,63.2,208200.0,62.8006,62.8205,62.7907,62.8205,208200.0
2019-10-25 15:35:00,63.19,63.2,63.17,63.19,279320.0,62.8106,62.8205,62.7907,62.8106,279320.0
2019-10-25 15:40:00,63.18,63.21,63.17,63.18,220960.0,62.8006,62.8304,62.7907,62.8006,220960.0
2019-10-25 15:45:00,63.18,63.2,63.14,63.15,553680.0,62.8006,62.8205,62.7609,62.7708,553680.0
2019-10-25 15:50:00,63.16,63.19,63.14,63.18,685700.0,62.7807,62.8106,62.7609,62.8006,685700.0
2019-10-25 15:55:00,63.19,63.25,63.16,63.21,1243640.0,62.8106,62.8702,62.7807,62.8304,1243640.0
2019-10-28 09:30:00,63.75,63.94,63.62,63.94,1371940.0,63.3672,63.5561,63.238,63.5561,1371940.0
2019-10-28 09:35:00,63.92,64.01,63.81,63.81,505740.0,63.5362,63.6256,63.4268,63.4268,505740.0
2019-10-28 09:40:00,63.82,63.87,63.71,63.81,318040.0,63.4368,63.4865,63.3274,63.4268,318040.0
2019-10-28 09:45:00,63.82,64.04,63.79,64.03,382100.0,63.4368,63.6555,63.407,63.6455,382100.0
2019-10-28 09:50:00,64.02,64.03,63.92,64.01,515460.0,63.6356,63.6455,63.5362,63.6256,515460.0
2019-10-28 09:55:00,64.01,64.15,63.96,64.14,447540.0,63.6256,63.7648,63.5759,63.7549,447540.0
2019-10-28 10:00:00,64.14,64.24,64.09,64.14,307460.0,63.7549,63.8543,63.7052,63.7549,307460.0
2019-10-28 10:05:00,64.15,64.21,64.13,64.15,242780.0,63.7648,63.8244,63.7449,63.7648,242780.0
2019-10-28 10:10:00,64.18,64.23,64.14,64.2,229360.0,63.7946,63.8443,63.7549,63.8145,229360.0
2019-10-28 10:15:00,64.2,64.3,64.17,64.3,332480.0,63.8145,63.9139,63.7847,63.9139,332480.0
2019-10-28 10:20:00,64.32,64.44,64.31,64.43,349520.0,63.9338,64.0531,63.9238,64.0431,349520.0
2019-10-28 10:25:00,64.43,64.46,64.35,64.38,271340.0,64.0431,64.0729,63.9636,63.9934,271340.0
2019-10-28 10:30:00,64.38,64.42,64.34,64.39,161920.0,63.9934,64.0332,63.9537,64.0034,161920.0
2019-10-28 10:35:00,64.38,64.39,64.26,64.31,181540.0,63.9934,64.0034,63.8741,63.9238,181540.0
2019-10-28 10:40:00,64.32,64.35,64.27,64.35,450180.0,63.9338,63.9636,63.8841,63.9636,450180.0
2019-10-28 10:45:00,64.33,64.33,64.25,64.27,1292120.0,63.9437,63.9437,63.8642,63.8841,1292120.0
2019-10-28 10:50:00,64.27,64.28,64.17,64.18,169560.0,63.8841,63.894,63.7847,63.7946,169560.0
2019-10-28 10:55:00,64.18,64.21,64.15,64.18,359440.0,63.7946,63.8244,63.7648,63.7946,359440.0
2019-10-28 11:00:00,64.18,64.3,64.18,64.3,187440.0,63.7946,63.9139,63.7946,63.9139,187440.0
2019-10-28 11:05:00,64.28,64.31,64.24,64.25,223880.0,63.894,63.9238,63.8543,63.8642,223880.0
2019-10-28 11:10:00,64.24,64.28,64.24,64.24,302140.0,63.8543,63.894,63.8543,63.8543,302140.0
2019-10-28 11:15:00,64.23,64.23,64.19,64.22,189880.0,63.8443,63.8443,63.8046,63.8344,189880.0
2019-10-28 11:20:00,64.23,64.23,64.21,64.22,82240.0,63.8443,63.8443,63.8244,63.8344,82240.0
2019-10-28 11:25:00,64.22,64.27,64.21,64.25,119820.0,63.8344,63.8841,63.8244,63.8642,119820.0
2019-10-28 11:30:00,64.27,64.3,64.24,64.25,181920.0,63.8841,63.9139,63.8543,63.8642,181920.0
2019-10-28 11:35:00,64.25,64.3,64.23,64.25,313360.0,63.8642,63.9139,63.8443,63.8642,313360.0
2019-10-28 11:40:00,64.26,64.28,64.24,64.27,339200.0,63.8741,63.894,63.8543,63.8841,339200.0
2019-10-28 11:45:00,64.28,64.3,64.23,64.28,195840.0,63.894,63.9139,63.8443,63.894,195840.0
2019-10-28 11:50:00,64.27,64.4,64.25,64.4,443120.0,63.8841,64.0133,63.8642,64.0133,443120.0
2019-10-28 11:55:00,64.41,64.45,64.38,64.45,433040.0,64.0232,64.063,63.9934,64.063,433040.0
2019-10-28 12:00:00,64.45,64.51,64.41,64.45,503100.0,64.063,64.1226,64.0232,64.063,503100.0
2019-10-28 12:05:00,64.44,64.5,64.42,64.48,624020.0,64.0531,64.1127,64.0332,64.0928,624020.0
2019-10-28 12:10:00,64.48,64.53,64.47,64.53,343280.0,64.0928,64.1425,64.0829,64.1425,343280.0
2019-10-28 12:15:00,64.53,64.67,64.52,64.67,354740.0,64.1425,64.2817,64.1326,64.2817,354740.0
2019-10-28 12:20:00,64.67,64.68,64.64,64.65,377520.0,64.2817,64.2916,64.2519,64.2618,377520.0
2019-10-28 12:25:00,64.66,64.75,64.66,64.72,408300.0,64.2717,64.3612,64.2717,64.3314,408300.0
2019-10-28 12:30:00,64.72,64.75,64.7,64.73,295340.0,64.3314,64.3612,64.3115,64.3413,295340.0
2019-10-28 12:35:00,64.73,64.82,64.73,64.82,296980.0,64.3413,64.4308,64.3413,64.4308,296980.0
2019-10-28 12:40:00,64.8,64.84,64.78,64.84,333900.0,64.4109,64.4507,64.391,64.4507,333900.0
2019-10-28 12:45:00,64.83,64.85,64.78,64.78,509240.0,64.4407,64.4606,64.391,64.391,509240.0
2019-10-28 12:50:00,64.79,64.8,64.72,64.79,319180.0,64.401,64.4109,64.3314,64.401,319180.0
2019-10-28 12:55:00,64.78,64.79,64.71,64.77,316400.0,64.391,64.401,64.3214,64.3811,316400.0
2019-10-28 13:00:00,64.77,64.77,64.7,64.73,228380.0,64.3811,64.3811,64.3115,64.3413,228380.0
2019-10-28 13:05:00,64.73,64.76,64.71,64.73,312980.0,64.3413,64.3711,64.3214,64.3413,312980.0
2019-10-28 13:10:00,64.73,64.75,64.71,64.74,165060.0,64.3413,64.3612,64.3214,64.3513,165060.0
2019-10-28 13:15:00,64.74,64.75,64.64,64.67,328680.0,64.3513,64.3612,64.2519,64.2817,328680.0
2019-10-28 13:20:00,64.68,64.69,64.61,64.67,253900.0,64.2916,64.3016,64.222,64.2817,253900.0
2019-10-28 13:25:00,64.67,64.67,64.6,64.6,206720.0,64.2817,64.2817,64.2121,64.2121,206720.0
2019-10-28 13:30:00,64.6,64.61,64.55,64.57,124200.0,64.2121,64.222,64.1624,64.1823,124200.0
2019-10-28 13:35:00,64.59,64.62,64.56,64.62,94840.0,64.2022,64.232,64.1723,64.232,94840.0
2019-10-28 13:40:00,64.65,64.68,64.6,64.68,159740.0,64.2618,64.2916,64.2121,64.2916,159740.0
2019-10-28 13:45:00,64.66,64.69,64.65,64.67,92520.0,64.2717,64.3016,64.2618,64.2817,92520.0
2019-10-28 13:50:00,64.67,64.72,64.66,64.71,151080.0,64.2817,64.3314,64.2717,64.3214,151080.0
2019-10-28 13:55:00,64.72,64.74,64.67,64.7,150980.0,64.3314,64.3513,64.2817,64.3115,150980.0
2019-10-28 14:00:00,64.71,64.73,64.66,64.67,114120.0,64.3214,64.3413,64.2717,64.2817,114120.0
2019-10-28 14:05:00,64.69,64.7,64.65,64.67,99440.0,64.3016,64.3115,64.2618,64.2817,99440.0
2019-10-28 14:10:00,64.67,64.71,64.66,64.7,125740.0,64.2817,64.3214,64.2717,64.3115,125740.0
2019-10-28 14:15:00,64.71,64.73,64.7,64.72,121340.0,64.3214,64.3413,64.3115,64.3314,121340.0
2019-10-28 14:20:00,64.72,64.77,64.71,64.76,236500.0,64.3314,64.3811,64.3214,64.3711,236500.0
2019-10-28 14:25:00,64.77,64.86,64.76,64.85,593200.0,64.3811,64.4705,64.3711,64.4606,593200.0
2019-10-28 14:30:00,64.85,64.91,64.83,64.88,244920.0,64.4606,64.5202,64.4407,64.4904,244920.0
2019-10-28 14:35:00,64.88,64.91,64.86,64.88,319760.0,64.4904,64.5202,64.4705,64.4904,319760.0
2019-10-28 14:40:00,64.88,64.89,64.82,64.83,211280.0,64.4904,64.5004,64.4308,64.4407,211280.0
2019-10-28 14:45:00,64.83,64.85,64.81,64.82,512220.0,64.4407,64.4606,64.4208,64.4308,512220.0
2019-10-28 14:50:00,64.82,64.82,64.78,64.81,234620.0,64.4308,64.4308,64.391,64.4208,234620.0
2019-10-28 14:55:00,64.81,64.81,64.68,64.68,331280.0,64.4208,64.4208,64.2916,64.2916,331280.0
2019-10-28 15:00:00,64.7,64.71,64.54,64.58,269140.0,64.3115,64.3214,64.1525,64.1922,269140.0
2019-10-28 15:05:00,64.58,64.62,64.56,64.62,140100.0,64.1922,64.232,64.1723,64.232,140100.0
2019-10-28 15:10:00,64.62,64.73,64.6,64.71,279120.0,64.232,64.3413,64.2121,64.3214,279120.0
2019-10-28 15:15:00,64.72,64.77,64.68,64.75,341320.0,64.3314,64.3811,64.2916,64.3612,341320.0
2019-10-28 15:20:00,64.75,64.83,64.73,64.81,791680.0,64.3612,64.4407,64.3413,64.4208,791680.0
2019-10-28 15:25:00,64.81,64.86,64.8,64.84,332200.0,64.4208,64.4705,64.4109,64.4507,332200.0
2019-10-28 15:30:00,64.84,64.96,64.83,64.92,486500.0,64.4507,64.5699,64.4407,64.5302,486500.0
2019-10-28 15:35:00,64.93,64.94,64.79,64.81,439420.0,64.5401,64.5501,64.401,64.4208,439420.0
2019-10-28 15:40:00,64.8,64.82,64.77,64.8,569220.0,64.4109,64.4308,64.3811,64.4109,569220.0
2019-10-28 15:45:00,64.8,64.8,64.68,64.73,646620.0,64.4109,64.4109,64.2916,64.3413,646620.0
2019-10-28 15:50:00,64.75,64.76,64.59,64.59,779600.0,64.3612,64.3711,64.2022,64.2022,779600.0
2019-10-28 15:55:00,64.58,64.58,64.41,64.47,1456800.0,64.1922,64.1922,64.0232,64.0829,1456800.0
2019-10-29 09:30:00,63.8,64.04,63.39,63.53,2161960.0,63.4169,63.6555,63.0094,63.1485,2161960.0
2019-10-29 09:35:00,63.52,63.55,63.08,63.08,790560.0,63.1386,63.1684,62.7012,62.7012,790560.0
2019-10-29 09:40:00,63.05,63.1,62.83,63.07,1080460.0,62.6714,62.7211,62.4527,62.6913,1080460.0
2019-10-29 09:45:00,63.07,63.17,62.94,63.01,686720.0,62.6913,62.7907,62.5621,62.6316,686720.0
2019-10-29 09:50:00,63.01,63.35,63.0,63.34,743320.0,62.6316,62.9696,62.6217,62.9597,743320.0
2019-10-29 09:55:00,63.34,63.38,63.16,63.21,501280.0,62.9597,62.9994,62.7807,62.8304,501280.0
2019-10-29 10:00:00,63.18,63.19,63.03,63.15,322200.0,62.8006,62.8106,62.6515,62.7708,322200.0
2019-10-29 10:05:00,63.16,63.16,63.0,63.04,718480.0,62.7807,62.7807,62.6217,62.6615,718480.0
2019-10-29 10:10:00,63.01,63.13,63.0,63.1,314680.0,62.6316,62.7509,62.6217,62.7211,314680.0
2019-10-29 10:15:00,63.09,63.16,63.04,63.06,388080.0,62.7112,62.7807,62.6615,62.6813,388080.0
2019-10-29 10:20:00,63.05,63.28,63.05,63.25,277480.0,62.6714,62.9,62.6714,62.8702,277480.0
2019-10-29 10:25:00,63.25,63.4,63.25,63.39,356020.0,62.8702,63.0193,62.8702,63.0094,356020.0
2019-10-29 10:30:00,63.38,63.44,63.32,63.37,264480.0,62.9994,63.0591,62.9398,62.9895,264480.0
2019-10-29 10:35:00,63.38,63.53,63.38,63.53,294360.0,62.9994,63.1485,62.9994,63.1485,294360.0
2019-10-29 10:40:00,63.53,63.63,63.48,63.62,405040.0,63.1485,63.2479,63.0988,63.238,405040.0
2019-10-29 10:45:00,63.61,63.75,63.58,63.6,457380.0,63.228,63.3672,63.1982,63.2181,457380.0
2019-10-29 10:50:00,63.6,63.65,63.51,63.52,360660.0,63.2181,63.2678,63.1286,63.1386,360660.0
2019-10-29 10:55:00,63.52,63.55,63.46,63.48,148420.0,63.1386,63.1684,63.0789,63.0988,148420.0
2019-10-29 11:00:00,63.49,63.55,63.39,63.42,251860.0,63.1088,63.1684,63.0094,63.0392,251860.0
2019-10-29 11:05:00,63.44,63.48,63.28,63.3,190600.0,63.0591,63.0988,62.9,62.9199,190600.0
2019-10-29 11:10:00,63.3,63.37,63.21,63.32,304800.0,62.9199,62.9895,62.8304,62.9398,304800.0
2019-10-29 11:15:00,63.32,63.36,63.21,63.21,301720.0,62.9398,62.9795,62.8304,62.8304,301720.0
2019-10-29 11:20:00,63.2,63.29,63.16,63.17,409600.0,62.8205,62.91,62.7807,62.7907,409600.0
2019-10-29 11:25:00,63.17,63.22,63.15,63.18,174220.0,62.7907,62.8404,62.7708,62.8006,174220.0
2019-10-29 11:30:00,63.18,63.24,63.17,63.21,360840.0,62.8006,62.8603,62.7907,62.8304,360840.0
2019-10-29 11:35:00,63.21,63.21,63.02,63.02,292340.0,62.8304,62.8304,62.6416,62.6416,292340.0
2019-10-29 11:40:00,63.02,63.03,62.96,62.97,331580.0,62.6416,62.6515,62.5819,62.5919,331580.0
2019-10-29 11:45:00,62.96,63.0,62.96,62.97,240060.0,62.5819,62.6217,62.5819,62.5919,240060.0
2019-10-29 11:50:00,62.96,63.03,62.93,63.03,155800.0,62.5819,62.6515,62.5521,62.6515,155800.0
2019-10-29 11:55:00,63.04,63.09,62.93,62.96,408560.0,62.6615,62.7112,62.5521,62.5819,408560.0
2019-10-29 12:00:00,62.91,62.95,62.86,62.89,307040.0,62.5322,62.572,62.4825,62.5124,307040.0
2019-10-29 12:05:00,62.87,62.94,62.87,62.94,213460.0,62.4925,62.5621,62.4925,62.5621,213460.0
2019-10-29 12:10:00,62.95,63.06,62.95,63.02,129340.0,62.572,62.6813,62.572,62.6416,129340.0
2019-10-29 12:15:00,63.03,63.14,63.02,63.14,236080.0,62.6515,62.7609,62.6416,62.7609,236080.0
2019-10-29 12:20:00,63.13,63.16,63.09,63.16,226080.0,62.7509,62.7807,62.7112,62.7807,226080.0
2019-10-29 12:25:00,63.16,63.16,63.09,63.13,141260.0,62.7807,62.7807,62.7112,62.7509,141260.0
2019-10-29 12:30:00,63.14,63.14,63.03,63.11,151680.0,62.7609,62.7609,62.6515,62.731,151680.0
2019-10-29 12:35:00,63.1,63.1,63.0,63.06,137420.0,62.7211,62.7211,62.6217,62.6813,137420.0
2019-10-29 12:40:00,63.04,63.09,63.04,63.07,75720.0,62.6615,62.7112,62.6615,62.6913,75720.0
2019-10-29 12:45:00,63.07,63.09,63.07,63.07,54580.0,62.6913,62.7112,62.6913,62.6913,54580.0
2019-10-29 12:50:00,63.07,63.08,63.05,63.07,75800.0,62.6913,62.7012,62.6714,62.6913,75800.0
2019-10-29 12:55:00,63.07,63.07,63.02,63.03,50220.0,62.6913,62.6913,62.6416,62.6515,50220.0
2019-10-29 13:00:00,63.02,63.11,63.02,63.11,155320.0,62.6416,62.731,62.6416,62.731,155320.0
2019-10-29 13:05:00,63.11,63.18,63.1,63.17,137600.0,62.731,62.8006,62.7211,62.7907,137600.0
2019-10-29 13:10:00,63.17,63.2,63.16,63.16,154000.0,62.7907,62.8205,62.7807,62.7807,154000.0
2019-10-29 13:15:00,63.15,63.15,63.06,63.06,110240.0,62.7708,62.7708,62.6813,62.6813,110240.0
2019-10-29 13:20:00,63.05,63.08,63.05,63.08,61600.0,62.6714,62.7012,62.6714,62.7012,61600.0
2019-10-29 13:25:00,63.07,63.08,62.95,62.99,298960.0,62.6913,62.7012,62.572,62.6118,298960.0
2019-10-29 13:30:00,63.0,63.01,62.93,62.97,219160.0,62.6217,62.6316,62.5521,62.5919,219160.0
2019-10-29 13:35:00,62.97,62.98,62.93,62.97,140920.0,62.5919,62.6018,62.5521,62.5919,140920.0
2019-10-29 13:40:00,62.95,62.97,62.89,62.89,248800.0,62.572,62.5919,62.5124,62.5124,248800.0
2019-10-29 13:45:00,62.89,62.93,62.87,62.89,207860.0,62.5124,62.5521,62.4925,62.5124,207860.0
2019-10-29 13:50:00,62.89,63.0,62.85,62.99,336620.0,62.5124,62.6217,62.4726,62.6118,336620.0
2019-10-29 13:55:00,62.99,63.07,62.97,62.97,215180.0,62.6118,62.6913,62.5919,62.5919,215180.0
2019-10-29 14:00:00,62.96,62.98,62.87,62.87,225200.0,62.5819,62.6018,62.4925,62.4925,225200.0
2019-10-29 14:05:00,62.87,62.93,62.87,62.93,96740.0,62.4925,62.5521,62.4925,62.5521,96740.0
2019-10-29 14:10:00,62.89,62.96,62.88,62.93,183820.0,62.5124,62.5819,62.5024,62.5521,183820.0
2019-10-29 14:15:00,62.93,62.97,62.91,62.93,120400.0,62.5521,62.5919,62.5322,62.5521,120400.0
2019-10-29 14:20:00,62.92,62.95,62.88,62.9,151880.0,62.5422,62.572,62.5024,62.5223,151880.0
2019-10-29 14:25:00,62.89,62.89,62.8,62.83,391940.0,62.5124,62.5124,62.4229,62.4527,391940.0
2019-10-29 14:30:00,62.84,62.88,62.84,62.88,86040.0,62.4627,62.5024,62.4627,62.5024,86040.0
2019-10-29 14:35:00,62.89,62.99,62.89,62.97,115600.0,62.5124,62.6118,62.5124,62.5919,115600.0
2019-10-29 14:40:00,62.97,62.99,62.84,62.84,183420.0,62.5919,62.6118,62.4627,62.4627,183420.0
2019-10-29 14:45:00,62.85,62.86,62.84,62.85,132100.0,62.4726,62.4825,62.4627,62.4726,132100.0
2019-10-29 14:50:00,62.85,62.88,62.85,62.87,109280.0,62.4726,62.5024,62.4726,62.4925,109280.0
2019-10-29 14:55:00,62.88,62.88,62.8,62.82,240600.0,62.5024,62.5024,62.4229,62.4428,240600.0
2019-10-29 15:00:00,62.81,62.89,62.78,62.87,309340.0,62.4328,62.5124,62.403,62.4925,309340.0
2019-10-29 15:05:00,62.88,62.95,62.88,62.95,194320.0,62.5024,62.572,62.5024,62.572,194320.0
2019-10-29 15:10:00,62.96,63.0,62.95,63.0,337520.0,62.5819,62.6217,62.572,62.6217,337520.0
2019-10-29 15:15:00,63.0,63.01,62.97,62.99,157680.0,62.6217,62.6316,62.5919,62.6118,157680.0
2019-10-29 15:20:00,63.0,63.01,62.93,62.94,90880.0,62.6217,62.6316,62.5521,62.5621,90880.0
2019-10-29 15:25:00,62.95,62.98,62.89,62.89,238860.0,62.572,62.6018,62.5124,62.5124,238860.0
2019-10-29 15:30:00,62.9,62.91,62.85,62.86,267480.0,62.5223,62.5322,62.4726,62.4825,267480.0
2019-10-29 15:35:00,62.86,62.92,62.85,62.87,214640.0,62.4825,62.5422,62.4726,62.4925,214640.0
2019-10-29 15:40:00,62.89,62.95,62.88,62.94,213900.0,62.5124,62.572,62.5024,62.5621,213900.0
2019-10-29 15:45:00,62.95,62.99,62.93,62.99,448720.0,62.572,62.6118,62.5521,62.6118,448720.0
2019-10-29 15:50:00,62.99,63.02,62.92,62.98,512840.0,62.6118,62.6416,62.5422,62.6018,512840.0
2019-10-29 15:55:00,63.01,63.05,62.96,63.03,761340.0,62.6316,62.6714,62.5819,62.6515,761340.0
2019-10-30 09:30:00,62.76,62.82,62.63,62.74,874640.0,62.3831,62.4428,62.2539,62.3633,874640.0
2019-10-30 09:35:00,62.72,62.74,62.55,62.61,364920.0,62.3434,62.3633,62.1744,62.234,364920.0
2019-10-30 09:40:00,62.59,62.77,62.53,62.72,270620.0,62.2142,62.3931,62.1545,62.3434,270620.0
2019-10-30 09:45:00,62.72,62.93,62.69,62.92,283520.0,62.3434,62.5521,62.3136,62.5422,283520.0
2019-10-30 09:50:00,62.93,63.03,62.92,62.96,280620.0,62.5521,62.6515,62.5422,62.5819,280620.0
2019-10-30 09:55:00,62.95,62.97,62.88,62.94,132320.0,62.572,62.5919,62.5024,62.5621,132320.0
2019-10-30 10:00:00,62.95,62.95,62.65,62.75,255940.0,62.572,62.572,62.2738,62.3732,255940.0
2019-10-30 10:05:00,62.78,62.89,62.77,62.89,177560.0,62.403,62.5124,62.3931,62.5124,177560.0
2019-10-30 10:10:00,62.93,63.03,62.92,62.98,297700.0,62.5521,62.6515,62.5422,62.6018,297700.0
2019-10-30 10:15:00,63.0,63.12,62.99,63.11,504420.0,62.6217,62.741,62.6118,62.731,504420.0
2019-10-30 10:20:00,63.11,63.14,63.04,63.04,245100.0,62.731,62.7609,62.6615,62.6615,245100.0
2019-10-30 10:25:00,63.06,63.14,63.02,63.08,122500.0,62.6813,62.7609,62.6416,62.7012,122500.0
2019-10-30 10:30:00,63.06,63.07,63.0,63.0,84440.0,62.6813,62.6913,62.6217,62.6217,84440.0
2019-10-30 10:35:00,63.01,63.14,63.01,63.11,143920.0,62.6316,62.7609,62.6316,62.731,143920.0
2019-10-30 10:40:00,63.12,63.13,63.04,63.05,157200.0,62.741,62.7509,62.6615,62.6714,157200.0
2019-10-30 10:45:00,63.05,63.12,63.05,63.12,90220.0,62.6714,62.741,62.6714,62.741,90220.0
2019-10-30 10:50:00,63.14,63.24,63.11,63.22,236720.0,62.7609,62.8603,62.731,62.8404,236720.0
2019-10-30 10:55:00,63.23,63.27,63.19,63.23,207940.0,62.8503,62.8901,62.8106,62.8503,207940.0
2019-10-30 11:00:00,63.23,63.24,63.11,63.14,134100.0,62.8503,62.8603,62.731,62.7609,134100.0
2019-10-30 11:05:00,63.15,63.17,63.1,63.1,89360.0,62.7708,62.7907,62.7211,62.7211,89360.0
2019-10-30 11:10:00,63.1,63.18,63.09,63.15,108880.0,62.7211,62.8006,62.7112,62.7708,108880.0
2019-10-30 11:15:00,63.11,63.16,63.05,63.05,91600.0,62.731,62.7807,62.6714,62.6714,91600.0
2019-10-30 11:20:00,63.05,63.08,62.96,63.02,142060.0,62.6714,62.7012,62.5819,62.6416,142060.0
2019-10-30 11:25:00,63.02,63.03,62.98,62.98,96900.0,62.6416,62.6515,62.6018,62.6018,96900.0
2019-10-30 11:30:00,62.98,63.01,62.96,62.98,102080.0,62.6018,62.6316,62.5819,62.6018,102080.0
2019-10-30 11:35:00,62.97,63.01,62.97,63.0,111520.0,62.5919,62.6316,62.5919,62.6217,111520.0
2019-10-30 11:40:00,62.99,63.01,62.87,62.89,81340.0,62.6118,62.6316,62.4925,62.5124,81340.0
2019-10-30 11:45:00,62.89,62.96,62.88,62.94,76920.0,62.5124,62.5819,62.5024,62.5621,76920.0
2019-10-30 11:50:00,62.95,62.97,62.92,62.97,62000.0,62.572,62.5919,62.5422,62.5919,62000.0
2019-10-30 11:55:00,63.0,63.02,62.98,63.02,52640.0,62.6217,62.6416,62.6018,62.6416,52640.0
2019-10-30 12:00:00,63.0,63.04,62.95,62.96,122000.0,62.6217,62.6615,62.572,62.5819,122000.0
2019-10-30 12:05:00,62.96,62.98,62.92,62.93,88300.0,62.5819,62.6018,62.5422,62.5521,88300.0
2019-10-30 12:10:00,62.92,62.94,62.89,62.89,117560.0,62.5422,62.5621,62.5124,62.5124,117560.0
2019-10-30 12:15:00,62.89,62.92,62.89,62.92,27160.0,62.5124,62.5422,62.5124,62.5422,27160.0
2019-10-30 12:20:00,62.9,62.94,62.88,62.94,61520.0,62.5223,62.5621,62.5024,62.5621,61520.0
2019-10-30 12:25:00,62.93,62.98,62.92,62.97,108960.0,62.5521,62.6018,62.5422,62.5919,108960.0
2019-10-30 12:30:00,62.96,62.98,62.91,62.95,68220.0,62.5819,62.6018,62.5322,62.572,68220.0
2019-10-30 12:35:00,62.92,62.95,62.92,62.95,76600.0,62.5422,62.572,62.5422,62.572,76600.0
2019-10-30 12:40:00,62.92,62.95,62.91,62.92,49600.0,62.5422,62.572,62.5322,62.5422,49600.0
2019-10-30 12:45:00,62.92,62.93,62.87,62.87,44540.0,62.5422,62.5521,62.4925,62.4925,44540.0
2019-10-30 12:50:00,62.87,62.89,62.85,62.85,50280.0,62.4925,62.5124,62.4726,62.4726,50280.0
2019-10-30 12:55:00,62.85,62.87,62.83,62.83,67220.0,62.4726,62.4925,62.4527,62.4527,67220.0
2019-10-30 13:00:00,62.84,62.88,62.82,62.86,42060.0,62.4627,62.5024,62.4428,62.4825,42060.0
2019-10-30 13:05:00,62.86,62.89,62.84,62.89,28820.0,62.4825,62.5124,62.4627,62.5124,28820.0
2019-10-30 13:10:00,62.88,62.88,62.84,62.87,46940.0,62.5024,62.5024,62.4627,62.4925,46940.0
2019-10-30 13:15:00,62.88,62.93,62.87,62.88,71640.0,62.5024,62.5521,62.4925,62.5024,71640.0
2019-10-30 13:20:00,62.9,62.92,62.89,62.91,58480.0,62.5223,62.5422,62.5124,62.5322,58480.0
2019-10-30 13:25:00,62.9,62.92,62.89,62.92,60000.0,62.5223,62.5422,62.5124,62.5422,60000.0
2019-10-30 13:30:00,62.9,62.9,62.86,62.87,63260.0,62.5223,62.5223,62.4825,62.4925,63260.0
2019-10-30 13:35:00,62.87,62.87,62.82,62.83,90020.0,62.4925,62.4925,62.4428,62.4527,90020.0
2019-10-30 13:40:00,62.83,62.86,62.83,62.85,63600.0,62.4527,62.4825,62.4527,62.4726,63600.0
2019-10-30 13:45:00,62.82,62.89,62.81,62.83,126800.0,62.4428,62.5124,62.4328,62.4527,126800.0
2019-10-30 13:50:00,62.83,62.89,62.81,62.89,79000.0,62.4527,62.5124,62.4328,62.5124,79000.0
2019-10-30 13:55:00,62.9,62.94,62.82,62.82,171540.0,62.5223,62.5621,62.4428,62.4428,171540.0
2019-10-30 14:00:00,62.86,62.92,62.8,62.88,176640.0,62.4825,62.5422,62.4229,62.5024,176640.0
2019-10-30 14:05:00,62.85,62.94,62.85,62.94,93080.0,62.4726,62.5621,62.4726,62.5621,93080.0
2019-10-30 14:10:00,62.92,63.03,62.92,63.02,119540.0,62.5422,62.6515,62.5422,62.6416,119540.0
2019-10-30 14:15:00,63.01,63.13,63.01,63.04,223760.0,62.6316,62.7509,62.6316,62.6615,223760.0
2019-10-30 14:20:00,63.06,63.1,63.02,63.02,96420.0,62.6813,62.7211,62.6416,62.6416,96420.0
2019-10-30 14:25:00,63.03,63.05,62.98,62.98,92800.0,62.6515,62.6714,62.6018,62.6018,92800.0
2019-10-30 14:30:00,62.98,62.99,62.83,62.83,67380.0,62.6018,62.6118,62.4527,62.4527,67380.0
2019-10-30 14:35:00,62.86,62.98,62.86,62.9,101120.0,62.4825,62.6018,62.4825,62.5223,101120.0
2019-10-30 14:40:00,62.92,63.03,62.91,63.03,50480.0,62.5422,62.6515,62.5322,62.6515,50480.0
2019-10-30 14:45:00,63.01,63.04,63.0,63.03,40000.0,62.6316,62.6615,62.6217,62.6515,40000.0
2019-10-30 14:50:00,63.07,63.2,63.07,63.17,184000.0,62.6913,62.8205,62.6913,62.7907,184000.0
2019-10-30 14:55:00,63.19,63.24,63.18,63.24,164060.0,62.8106,62.8603,62.8006,62.8603,164060.0
2019-10-30 15:00:00,63.24,63.34,63.21,63.31,251660.0,62.8603,62.9597,62.8304,62.9298,251660.0
2019-10-30 15:05:00,63.32,63.33,63.26,63.28,151800.0,62.9398,62.9497,62.8801,62.9,151800.0
2019-10-30 15:10:00,63.3,63.3,63.2,63.2,131000.0,62.9199,62.9199,62.8205,62.8205,131000.0
2019-10-30 15:15:00,63.23,63.26,63.15,63.25,565220.0,62.8503,62.8801,62.7708,62.8702,565220.0
2019-10-30 15:20:00,63.27,63.4,63.25,63.37,288860.0,62.8901,63.0193,62.8702,62.9895,288860.0
2019-10-30 15:25:00,63.36,63.36,63.23,63.24,212360.0,62.9795,62.9795,62.8503,62.8603,212360.0
2019-10-30 15:30:00,63.24,63.29,63.23,63.24,131000.0,62.8603,62.91,62.8503,62.8603,131000.0
2019-10-30 15:35:00,63.25,63.25,63.14,63.14,163820.0,62.8702,62.8702,62.7609,62.7609,163820.0
2019-10-30 15:40:00,63.13,63.16,63.1,63.14,119660.0,62.7509,62.7807,62.7211,62.7609,119660.0
2019-10-30 15:45:00,63.13,63.18,63.11,63.15,205560.0,62.7509,62.8006,62.731,62.7708,205560.0
2019-10-30 15:50:00,63.16,63.21,63.12,63.18,255140.0,62.7807,62.8304,62.741,62.8006,255140.0
2019-10-30 15:55:00,63.18,63.18,62.99,63.03,927040.0,62.8006,62.8006,62.6118,62.6515,927040.0
2019-10-31 09:30:00,62.98,63.2,62.91,63.15,565420.0,62.6018,62.8205,62.5322,62.7708,565420.0
2019-10-31 09:35:00,63.2,63.33,63.1,63.29,189560.0,62.8205,62.9497,62.7211,62.91,189560.0
2019-10-31 09:40:00,63.27,63.3,63.0,63.02,245880.0,62.8901,62.9199,62.6217,62.6416,245880.0
2019-10-31 09:45:00,63.05,63.15,63.02,63.04,180680.0,62.6714,62.7708,62.6416,62.6615,180680.0
2019-10-31 09:50:00,63.04,63.13,63.0,63.04,226920.0,62.6615,62.7509,62.6217,62.6615,226920.0
2019-10-31 09:55:00,63.01,63.08,62.92,62.92,207660.0,62.6316,62.7012,62.5422,62.5422,207660.0
2019-10-31 10:00:00,62.9,62.92,62.82,62.88,207000.0,62.5223,62.5422,62.4428,62.5024,207000.0
2019-10-31 10:05:00,62.9,62.94,62.85,62.9,142440.0,62.5223,62.5621,62.4726,62.5223,142440.0
2019-10-31 10:10:00,62.9,62.9,62.77,62.78,252760.0,62.5223,62.5223,62.3931,62.403,252760.0
2019-10-31 10:15:00,62.77,62.82,62.74,62.74,150940.0,62.3931,62.4428,62.3633,62.3633,150940.0
2019-10-31 10:20:00,62.75,62.77,62.62,62.63,127440.0,62.3732,62.3931,62.244,62.2539,127440.0
2019-10-31 10:25:00,62.67,62.76,62.67,62.69,47980.0,62.2937,62.3831,62.2937,62.3136,47980.0
2019-10-31 10:30:00,62.68,62.69,62.55,62.66,213120.0,62.3036,62.3136,62.1744,62.2837,213120.0
2019-10-31 10:35:00,62.65,62.7,62.62,62.67,157040.0,62.2738,62.3235,62.244,62.2937,157040.0
2019-10-31 10:40:00,62.66,62.76,62.64,62.7,119880.0,62.2837,62.3831,62.2639,62.3235,119880.0
2019-10-31 10:45:00,62.73,62.83,62.7,62.78,167200.0,62.3533,62.4527,62.3235,62.403,167200.0
2019-10-31 10:50:00,62.81,62.84,62.79,62.82,56000.0,62.4328,62.4627,62.413,62.4428,56000.0
2019-10-31 10:55:00,62.84,62.9,62.8,62.9,146000.0,62.4627,62.5223,62.4229,62.5223,146000.0
2019-10-31 11:00:00,62.91,62.91,62.84,62.84,71940.0,62.5322,62.5322,62.4627,62.4627,71940.0
2019-10-31 11:05:00,62.85,62.88,62.84,62.86,96000.0,62.4726,62.5024,62.4627,62.4825,96000.0
2019-10-31 11:10:00,62.87,62.88,62.82,62.83,120100.0,62.4925,62.5024,62.4428,62.4527,120100.0
2019-10-31 11:15:00,62.85,62.87,62.73,62.76,71960.0,62.4726,62.4925,62.3533,62.3831,71960.0
2019-10-31 11:20:00,62.77,62.8,62.75,62.78,61520.0,62.3931,62.4229,62.3732,62.403,61520.0
2019-10-31 11:25:00,62.82,62.82,62.71,62.73,33580.0,62.4428,62.4428,62.3334,62.3533,33580.0
2019-10-31 11:30:00,62.74,62.79,62.71,62.71,28000.0,62.3633,62.413,62.3334,62.3334,28000.0
2019-10-31 11:35:00,62.71,62.75,62.68,62.71,148220.0,62.3334,62.3732,62.3036,62.3334,148220.0
2019-10-31 11:40:00,62.74,62.78,62.73,62.77,105680.0,62.3633,62.403,62.3533,62.3931,105680.0
2019-10-31 11:45:00,62.75,62.75,62.65,62.65,44120.0,62.3732,62.3732,62.2738,62.2738,44120.0
2019-10-31 11:50:00,62.67,62.7,62.62,62.66,160320.0,62.2937,62.3235,62.244,62.2837,160320.0
2019-10-31 11:55:00,62.65,62.67,62.58,62.58,118420.0,62.2738,62.2937,62.2042,62.2042,118420.0
2019-10-31 12:00:00,62.57,62.6,62.47,62.49,348620.0,62.1943,62.2241,62.0949,62.1148,348620.0
2019-10-31 12:05:00,62.51,62.67,62.5,62.65,222680.0,62.1346,62.2937,62.1247,62.2738,222680.0
2019-10-31 12:10:00,62.64,62.72,62.62,62.72,127680.0,62.2639,62.3434,62.244,62.3434,127680.0
2019-10-31 12:15:00,62.71,62.71,62.67,62.69,44000.0,62.3334,62.3334,62.2937,62.3136,44000.0
2019-10-31 12:20:00,62.68,62.74,62.67,62.68,100200.0,62.3036,62.3633,62.2937,62.3036,100200.0
2019-10-31 12:25:00,62.7,62.79,62.7,62.78,66000.0,62.3235,62.413,62.3235,62.403,66000.0
2019-10-31 12:30:00,62.8,62.8,62.71,62.76,92600.0,62.4229,62.4229,62.3334,62.3831,92600.0
2019-10-31 12:35:00,62.73,62.76,62.69,62.74,101620.0,62.3533,62.3831,62.3136,62.3633,101620.0
2019-10-31 12:40:00,62.73,62.74,62.64,62.65,215940.0,62.3533,62.3633,62.2639,62.2738,215940.0
2019-10-31 12:45:00,62.65,62.74,62.65,62.71,250700.0,62.2738,62.3633,62.2738,62.3334,250700.0
2019-10-31 12:50:00,62.73,62.73,62.7,62.7,51500.0,62.3533,62.3533,62.3235,62.3235,51500.0
2019-10-31 12:55:00,62.71,62.75,62.7,62.73,40000.0,62.3334,62.3732,62.3235,62.3533,40000.0
2019-10-31 13:00:00,62.73,62.8,62.73,62.79,103660.0,62.3533,62.4229,62.3533,62.413,103660.0
2019-10-31 13:05:00,62.81,62.88,62.8,62.88,72000.0,62.4328,62.5024,62.4229,62.5024,72000.0
2019-10-31 13:10:00,62.87,62.87,62.78,62.8,151000.0,62.4925,62.4925,62.403,62.4229,151000.0
2019-10-31 13:15:00,62.83,62.83,62.77,62.79,30000.0,62.4527,62.4527,62.3931,62.413,30000.0
2019-10-31 13:20:00,62.8,62.83,62.77,62.77,24000.0,62.4229,62.4527,62.3931,62.3931,24000.0
2019-10-31 13:25:00,62.75,62.81,62.75,62.8,37400.0,62.3732,62.4328,62.3732,62.4229,37400.0
2019-10-31 13:30:00,62.82,62.84,62.77,62.77,28000.0,62.4428,62.4627,62.3931,62.3931,28000.0
2019-10-31 13:35:00,62.77,62.8,62.76,62.77,36000.0,62.3931,62.4229,62.3831,62.3931,36000.0
2019-10-31 13:40:00,62.77,62.8,62.62,62.62,264980.0,62.3931,62.4229,62.244,62.244,264980.0
2019-10-31 13:45:00,62.61,62.63,62.56,62.56,244500.0,62.234,62.2539,62.1843,62.1843,244500.0
2019-10-31 13:50:00,62.56,62.64,62.56,62.62,60620.0,62.1843,62.2639,62.1843,62.244,60620.0
2019-10-31 13:55:00,62.62,62.67,62.61,62.61,49600.0,62.244,62.2937,62.234,62.234,49600.0
2019-10-31 14:00:00,62.6,62.63,62.55,62.55,83680.0,62.2241,62.2539,62.1744,62.1744,83680.0
2019-10-31 14:05:00,62.58,62.59,62.55,62.56,83600.0,62.2042,62.2142,62.1744,62.1843,83600.0
2019-10-31 14:10:00,62.55,62.6,62.55,62.55,48000.0,62.1744,62.2241,62.1744,62.1744,48000.0
2019-10-31 14:15:00,62.57,62.61,62.55,62.61,90460.0,62.1943,62.234,62.1744,62.234,90460.0
2019-10-31 14:20:00,62.59,62.64,62.57,62.63,116360.0,62.2142,62.2639,62.1943,62.2539,116360.0
2019-10-31 14:25:00,62.64,62.68,62.63,62.65,58000.0,62.2639,62.3036,62.2539,62.2738,58000.0
2019-10-31 14:30:00,62.66,62.68,62.62,62.64,66000.0,62.2837,62.3036,62.244,62.2639,66000.0
2019-10-31 14:35:00,62.65,62.66,62.62,62.62,106280.0,62.2738,62.2837,62.244,62.244,106280.0
2019-10-31 14:40:00,62.62,62.62,62.57,62.59,144540.0,62.244,62.244,62.1943,62.2142,144540.0
2019-10-31 14:45:00,62.59,62.61,62.53,62.6,212240.0,62.2142,62.234,62.1545,62.2241,212240.0
2019-10-31 14:50:00,62.6,62.65,62.59,62.64,62000.0,62.2241,62.2738,62.2142,62.2639,62000.0
2019-10-31 14:55:00,62.63,62.7,62.63,62.68,63420.0,62.2539,62.3235,62.2539,62.3036,63420.0
2019-10-31 15:00:00,62.7,62.73,62.69,62.7,79700.0,62.3235,62.3533,62.3136,62.3235,79700.0
2019-10-31 15:05:00,62.73,62.75,62.71,62.73,96700.0,62.3533,62.3732,62.3334,62.3533,96700.0
2019-10-31 15:10:00,62.74,62.78,62.71,62.75,124580.0,62.3633,62.403,62.3334,62.3732,124580.0
2019-10-31 15:15:00,62.74,62.75,62.7,62.71,58000.0,62.3633,62.3732,62.3235,62.3334,58000.0
2019-10-31 15:20:00,62.72,62.72,62.7,62.7,57560.0,62.3434,62.3434,62.3235,62.3235,57560.0
2019-10-31 15:25:00,62.71,62.72,62.66,62.67,70000.0,62.3334,62.3434,62.2837,62.2937,70000.0
2019-10-31 15:30:00,62.67,62.79,62.65,62.78,162780.0,62.2937,62.413,62.2738,62.403,162780.0
2019-10-31 15:35:00,62.77,62.78,62.71,62.74,96700.0,62.3931,62.403,62.3334,62.3633,96700.0
2019-10-31 15:40:00,62.75,62.8,62.75,62.77,111200.0,62.3732,62.4229,62.3732,62.3931,111200.0
2019-10-31 15:45:00,62.77,62.79,62.74,62.78,183880.0,62.3931,62.413,62.3633,62.403,183880.0
2019-10-31 15:50:00,62.75,62.8,62.71,62.77,334540.0,62.3732,62.4229,62.3334,62.3931,334540.0
2019-10-31 15:55:00,62.76,62.98,62.76,62.94,930680.0,62.3831,62.6018,62.3831,62.5621,930680.0
2019-11-01 09:30:00,63.29,63.45,63.15,63.17,697660.0,62.91,63.069,62.7708,62.7907,697660.0
2019-11-01 09:35:00,63.16,63.31,63.16,63.26,262980.0,62.7807,62.9298,62.7807,62.8801,262980.0
2019-11-01 09:40:00,63.22,63.29,63.2,63.24,156380.0,62.8404,62.91,62.8205,62.8603,156380.0
2019-11-01 09:45:00,63.23,63.27,63.2,63.21,75840.0,62.8503,62.8901,62.8205,62.8304,75840.0
2019-11-01 09:50:00,63.2,63.38,63.2,63.38,204540.0,62.8205,62.9994,62.8205,62.9994,204540.0
2019-11-01 09:55:00,63.39,63.42,63.33,63.4,165880.0,63.0094,63.0392,62.9497,63.0193,165880.0
2019-11-01 10:00:00,63.39,63.51,63.33,63.43,375060.0,63.0094,63.1286,62.9497,63.0491,375060.0
2019-11-01 10:05:00,63.42,63.51,63.42,63.44,131580.0,63.0392,63.1286,63.0392,63.0591,131580.0
2019-11-01 10:10:00,63.44,63.52,63.44,63.47,183960.0,63.0591,63.1386,63.0591,63.0889,183960.0
2019-11-01 10:15:00,63.49,63.52,63.43,63.47,173540.0,63.1088,63.1386,63.0491,63.0889,173540.0
2019-11-01 10:20:00,63.45,63.45,63.33,63.4,141340.0,63.069,63.069,62.9497,63.0193,141340.0
2019-11-01 10:25:00,63.4,63.42,63.38,63.38,73460.0,63.0193,63.0392,62.9994,62.9994,73460.0
2019-11-01 10:30:00,63.42,63.42,63.32,63.32,136360.0,63.0392,63.0392,62.9398,62.9398,136360.0
2019-11-01 10:35:00,63.32,63.34,63.23,63.23,246460.0,62.9398,62.9597,62.8503,62.8503,246460.0
2019-11-01 10:40:00,63.24,63.25,63.16,63.17,202220.0,62.8603,62.8702,62.7807,62.7907,202220.0
2019-11-01 10:45:00,63.17,63.23,63.17,63.2,89000.0,62.7907,62.8503,62.7907,62.8205,89000.0
2019-11-01 10:50:00,63.21,63.26,63.17,63.26,102240.0,62.8304,62.8801,62.7907,62.8801,102240.0
2019-11-01 10:55:00,63.27,63.27,63.16,63.2,82100.0,62.8901,62.8901,62.7807,62.8205,82100.0
2019-11-01 11:00:00,63.19,63.21,63.15,63.15,127200.0,62.8106,62.8304,62.7708,62.7708,127200.0
2019-11-01 11:05:00,63.18,63.21,63.17,63.2,45020.0,62.8006,62.8304,62.7907,62.8205,45020.0
2019-11-01 11:10:00,63.18,63.19,63.17,63.17,50000.0,62.8006,62.8106,62.7907,62.7907,50000.0
2019-11-01 11:15:00,63.17,63.19,63.15,63.17,71000.0,62.7907,62.8106,62.7708,62.7907,71000.0
2019-11-01 11:20:00,63.17,63.2,63.17,63.19,79900.0,62.7907,62.8205,62.7907,62.8106,79900.0
2019-11-01 11:25:00,63.19,63.21,63.13,63.15,212700.0,62.8106,62.8304,62.7509,62.7708,212700.0
2019-11-01 11:30:00,63.15,63.15,63.12,63.13,35700.0,62.7708,62.7708,62.741,62.7509,35700.0
2019-11-01 11:35:00,63.15,63.16,63.14,63.14,64640.0,62.7708,62.7807,62.7609,62.7609,64640.0
2019-11-01 11:40:00,63.14,63.16,63.14,63.16,50900.0,62.7609,62.7807,62.7609,62.7807,50900.0
2019-11-01 11:45:00,63.15,63.22,63.15,63.22,76400.0,62.7708,62.8404,62.7708,62.8404,76400.0
2019-11-01 11:50:00,63.25,63.25,63.21,63.22,46000.0,62.8702,62.8702,62.8304,62.8404,46000.0
2019-11-01 11:55:00,63.22,63.23,63.18,63.18,73200.0,62.8404,62.8503,62.8006,62.8006,73200.0
2019-11-01 12:00:00,63.19,63.2,63.16,63.16,62620.0,62.8106,62.8205,62.7807,62.7807,62620.0
2019-11-01 12:05:00,63.16,63.16,63.03,63.06,115460.0,62.7807,62.7807,62.6515,62.6813,115460.0
2019-11-01 12:10:00,63.05,63.1,62.99,63.1,193160.0,62.6714,62.7211,62.6118,62.7211,193160.0
2019-11-01 12:15:00,63.11,63.11,62.99,63.02,133080.0,62.731,62.731,62.6118,62.6416,133080.0
2019-11-01 12:20:00,63.04,63.08,63.03,63.08,76760.0,62.6615,62.7012,62.6515,62.7012,76760.0
2019-11-01 12:25:00,63.06,63.12,63.06,63.11,84840.0,62.6813,62.741,62.6813,62.731,84840.0
2019-11-01 12:30:00,63.13,63.16,63.11,63.15,83020.0,62.7509,62.7807,62.731,62.7708,83020.0
2019-11-01 12:35:00,63.14,63.19,63.13,63.19,59540.0,62.7609,62.8106,62.7509,62.8106,59540.0
2019-11-01 12:40:00,63.2,63.21,63.17,63.17,94340.0,62.8205,62.8304,62.7907,62.7907,94340.0
2019-11-01 12:45:00,63.16,63.23,63.16,63.22,51200.0,62.7807,62.8503,62.7807,62.8404,51200.0
2019-11-01 12:50:00,63.23,63.24,63.2,63.21,90480.0,62.8503,62.8603,62.8205,62.8304,90480.0
2019-11-01 12:55:00,63.22,63.24,63.21,63.22,43600.0,62.8404,62.8603,62.8304,62.8404,43600.0
2019-11-01 13:00:00,63.21,63.25,63.21,63.22,52000.0,62.8304,62.8702,62.8304,62.8404,52000.0
2019-11-01 13:05:00,63.21,63.22,63.18,63.19,40040.0,62.8304,62.8404,62.8006,62.8106,40040.0
2019-11-01 13:10:00,63.19,63.26,63.17,63.25,78020.0,62.8106,62.8801,62.7907,62.8702,78020.0
2019-11-01 13:15:00,63.25,63.28,63.22,63.22,106460.0,62.8702,62.9,62.8404,62.8404,106460.0
2019-11-01 13:20:00,63.22,63.27,63.22,63.26,97320.0,62.8404,62.8901,62.8404,62.8801,97320.0
2019-11-01 13:25:00,63.27,63.37,63.27,63.37,109600.0,62.8901,62.9895,62.8901,62.9895,109600.0
2019-11-01 13:30:00,63.37,63.4,63.33,63.33,75600.0,62.9895,63.0193,62.9497,62.9497,75600.0
2019-11-01 13:35:00,63.33,63.37,63.3,63.36,81520.0,62.9497,62.9895,62.9199,62.9795,81520.0
2019-11-01 13:40:00,63.38,63.39,63.37,63.37,56000.0,62.9994,63.0094,62.9895,62.9895,56000.0
2019-11-01 13:45:00,63.38,63.43,63.38,63.41,87680.0,62.9994,63.0491,62.9994,63.0292,87680.0
2019-11-01 13:50:00,63.42,63.43,63.39,63.41,74000.0,63.0392,63.0491,63.0094,63.0292,74000.0
2019-11-01 13:55:00,63.4,63.4,63.35,63.35,35400.0,63.0193,63.0193,62.9696,62.9696,35400.0
2019-11-01 14:00:00,63.37,63.37,63.3,63.34,112000.0,62.9895,62.9895,62.9199,62.9597,112000.0
2019-11-01 14:05:00,63.36,63.39,63.34,63.34,52000.0,62.9795,63.0094,62.9597,62.9597,52000.0
2019-11-01 14:10:00,63.37,63.39,63.35,63.38,76480.0,62.9895,63.0094,62.9696,62.9994,76480.0
2019-11-01 14:15:00,63.4,63.41,63.34,63.36,111280.0,63.0193,63.0292,62.9597,62.9795,111280.0
2019-11-01 14:20:00,63.35,63.37,63.34,63.35,52200.0,62.9696,62.9895,62.9597,62.9696,52200.0
2019-11-01 14:25:00,63.36,63.42,63.36,63.41,65400.0,62.9795,63.0392,62.9795,63.0292,65400.0
2019-11-01 14:30:00,63.42,63.42,63.38,63.39,39620.0,63.0392,63.0392,62.9994,63.0094,39620.0
2019-11-01 14:35:00,63.38,63.42,63.37,63.4,40260.0,62.9994,63.0392,62.9895,63.0193,40260.0
2019-11-01 14:40:00,63.4,63.41,63.4,63.41,53360.0,63.0193,63.0292,63.0193,63.0292,53360.0
2019-11-01 14:45:00,63.4,63.43,63.4,63.41,89720.0,63.0193,63.0491,63.0193,63.0292,89720.0
2019-11-01 14:50:00,63.39,63.41,63.37,63.38,74160.0,63.0094,63.0292,62.9895,62.9994,74160.0
2019-11-01 14:55:00,63.39,63.41,63.38,63.4,67000.0,63.0094,63.0292,62.9994,63.0193,67000.0
2019-11-01 15:00:00,63.4,63.4,63.33,63.34,122000.0,63.0193,63.0193,62.9497,62.9597,122000.0
2019-11-01 15:05:00,63.34,63.37,63.34,63.35,44000.0,62.9597,62.9895,62.9597,62.9696,44000.0
2019-11-01 15:10:00,63.36,63.37,63.32,63.32,95900.0,62.9795,62.9895,62.9398,62.9398,95900.0
2019-11-01 15:15:00,63.32,63.32,63.27,63.29,203920.0,62.9398,62.9398,62.8901,62.91,203920.0
2019-11-01 15:20:00,63.28,63.32,63.27,63.29,121840.0,62.9,62.9398,62.8901,62.91,121840.0
2019-11-01 15:25:00,63.3,63.35,63.27,63.34,78760.0,62.9199,62.9696,62.8901,62.9597,78760.0
2019-11-01 15:30:00,63.33,63.41,63.33,63.38,131600.0,62.9497,63.0292,62.9497,62.9994,131600.0
2019-11-01 15:35:00,63.39,63.44,63.39,63.44,99520.0,63.0094,63.0591,63.0094,63.0591,99520.0
2019-11-01 15:40:00,63.44,63.46,63.42,63.42,247520.0,63.0591,63.0789,63.0392,63.0392,247520.0
2019-11-01 15:45:00,63.41,63.41,63.31,63.32,251200.0,63.0292,63.0292,62.9298,62.9398,251200.0
2019-11-01 15:50:00,63.33,63.44,63.32,63.44,321500.0,62.9497,63.0591,62.9398,63.0591,321500.0
2019-11-01 15:55:00,63.45,63.65,63.44,63.65,1575420.0,63.069,63.2678,63.0591,63.2678,1575420.0
2019-11-04 09:30:00,63.81,64.02,63.81,64.0,1363180.0,63.4268,63.6356,63.4268,63.6157,1363180.0
2019-11-04 09:35:00,64.01,64.19,64.01,64.06,638020.0,63.6256,63.8046,63.6256,63.6753,638020.0
2019-11-04 09:40:00,64.06,64.32,64.06,64.2,405080.0,63.6753,63.9338,63.6753,63.8145,405080.0
2019-11-04 09:45:00,64.2,64.25,64.18,64.2,264800.0,63.8145,63.8642,63.7946,63.8145,264800.0
2019-11-04 09:50:00,64.21,64.3,64.21,64.26,245000.0,63.8244,63.9139,63.8244,63.8741,245000.0
2019-11-04 09:55:00,64.26,64.28,64.15,64.26,306000.0,63.8741,63.894,63.7648,63.8741,306000.0
2019-11-04 10:00:00,64.25,64.3,64.12,64.23,387620.0,63.8642,63.9139,63.735,63.8443,387620.0
2019-11-04 10:05:00,64.23,64.25,64.16,64.2,334340.0,63.8443,63.8642,63.7747,63.8145,334340.0
2019-11-04 10:10:00,64.22,64.29,64.2,64.27,129780.0,63.8344,63.904,63.8145,63.8841,129780.0
2019-11-04 10:15:00,64.26,64.38,64.26,64.37,216980.0,63.8741,63.9934,63.8741,63.9835,216980.0
2019-11-04 10:20:00,64.36,64.38,64.32,64.33,154980.0,63.9735,63.9934,63.9338,63.9437,154980.0
2019-11-04 10:25:00,64.31,64.34,64.29,64.31,153800.0,63.9238,63.9537,63.904,63.9238,153800.0
2019-11-04 10:30:00,64.31,64.34,64.28,64.32,101720.0,63.9238,63.9537,63.894,63.9338,101720.0
2019-11-04 10:35:00,64.32,64.32,64.23,64.23,108940.0,63.9338,63.9338,63.8443,63.8443,108940.0
2019-11-04 10:40:00,64.22,64.26,64.22,64.22,66800.0,63.8344,63.8741,63.8344,63.8344,66800.0
2019-11-04 10:45:00,64.21,64.21,64.13,64.15,124100.0,63.8244,63.8244,63.7449,63.7648,124100.0
2019-11-04 10:50:00,64.14,64.17,64.12,64.14,99800.0,63.7549,63.7847,63.735,63.7549,99800.0
2019-11-04 10:55:00,64.17,64.2,64.16,64.17,44500.0,63.7847,63.8145,63.7747,63.7847,44500.0
2019-11-04 11:00:00,64.15,64.27,64.15,64.27,170120.0,63.7648,63.8841,63.7648,63.8841,170120.0
2019-11-04 11:05:00,64.27,64.34,64.27,64.33,132280.0,63.8841,63.9537,63.8841,63.9437,132280.0
2019-11-04 11:10:00,64.34,64.34,64.3,64.3,32940.0,63.9537,63.9537,63.9139,63.9139,32940.0
2019-11-04 11:15:00,64.3,64.3,64.23,64.24,82560.0,63.9139,63.9139,63.8443,63.8543,82560.0
2019-11-04 11:20:00,64.24,64.25,64.17,64.2,111420.0,63.8543,63.8642,63.7847,63.8145,111420.0
2019-11-04 11:25:00,64.21,64.23,64.15,64.17,48300.0,63.8244,63.8443,63.7648,63.7847,48300.0
2019-11-04 11:30:00,64.16,64.22,64.15,64.18,72440.0,63.7747,63.8344,63.7648,63.7946,72440.0
2019-11-04 11:35:00,64.19,64.22,64.17,64.17,75860.0,63.8046,63.8344,63.7847,63.7847,75860.0
2019-11-04 11:40:00,64.18,64.23,64.15,64.23,84300.0,63.7946,63.8443,63.7648,63.8443,84300.0
2019-11-04 11:45:00,64.24,64.29,64.23,64.28,92860.0,63.8543,63.904,63.8443,63.894,92860.0
2019-11-04 11:50:00,64.28,64.29,64.24,64.25,144400.0,63.894,63.904,63.8543,63.8642,144400.0
2019-11-04 11:55:00,64.25,64.26,64.2,64.21,64040.0,63.8642,63.8741,63.8145,63.8244,64040.0
2019-11-04 12:00:00,64.21,64.3,64.21,64.29,106640.0,63.8244,63.9139,63.8244,63.904,106640.0
2019-11-04 12:05:00,64.3,64.35,64.3,64.3,128620.0,63.9139,63.9636,63.9139,63.9139,128620.0
2019-11-04 12:10:00,64.32,64.39,64.31,64.39,165260.0,63.9338,64.0034,63.9238,64.0034,165260.0
2019-11-04 12:15:00,64.37,64.38,64.34,64.35,88320.0,63.9835,63.9934,63.9537,63.9636,88320.0
2019-11-04 12:20:00,64.37,64.38,64.36,64.36,28500.0,63.9835,63.9934,63.9735,63.9735,28500.0
2019-11-04 12:25:00,64.35,64.36,64.34,64.36,52940.0,63.9636,63.9735,63.9537,63.9735,52940.0
2019-11-04 12:30:00,64.34,64.37,64.33,64.36,48000.0,63.9537,63.9835,63.9437,63.9735,48000.0
2019-11-04 12:35:00,64.37,64.37,64.32,64.34,53740.0,63.9835,63.9835,63.9338,63.9537,53740.0
2019-11-04 12:40:00,64.34,64.41,64.32,64.39,135820.0,63.9537,64.0232,63.9338,64.0034,135820.0
2019-11-04 12:45:00,64.42,64.42,64.36,64.37,38420.0,64.0332,64.0332,63.9735,63.9835,38420.0
2019-11-04 12:50:00,64.4,64.41,64.37,64.41,49000.0,64.0133,64.0232,63.9835,64.0232,49000.0
2019-11-04 12:55:00,64.41,64.42,64.37,64.4,43740.0,64.0232,64.0332,63.9835,64.0133,43740.0
2019-11-04 13:00:00,64.39,64.43,64.39,64.42,72000.0,64.0034,64.0431,64.0034,64.0332,72000.0
2019-11-04 13:05:00,64.42,64.44,64.4,64.43,91300.0,64.0332,64.0531,64.0133,64.0431,91300.0
2019-11-04 13:10:00,64.43,64.46,64.41,64.46,110740.0,64.0431,64.0729,64.0232,64.0729,110740.0
2019-11-04 13:15:00,64.47,64.52,64.47,64.51,137940.0,64.0829,64.1326,64.0829,64.1226,137940.0
2019-11-04 13:20:00,64.5,64.54,64.48,64.52,96200.0,64.1127,64.1525,64.0928,64.1326,96200.0
2019-11-04 13:25:00,64.53,64.57,64.53,64.57,108880.0,64.1425,64.1823,64.1425,64.1823,108880.0
2019-11-04 13:30:00,64.57,64.59,64.53,64.56,223460.0,64.1823,64.2022,64.1425,64.1723,223460.0
2019-11-04 13:35:00,64.56,64.59,64.55,64.55,60480.0,64.1723,64.2022,64.1624,64.1624,60480.0
2019-11-04 13:40:00,64.55,64.57,64.52,64.55,116020.0,64.1624,64.1823,64.1326,64.1624,116020.0
2019-11-04 13:45:00,64.55,64.59,64.54,64.59,145220.0,64.1624,64.2022,64.1525,64.2022,145220.0
2019-11-04 13:50:00,64.6,64.6,64.56,64.57,61080.0,64.2121,64.2121,64.1723,64.1823,61080.0
2019-11-04 13:55:00,64.58,64.58,64.54,64.54,86060.0,64.1922,64.1922,64.1525,64.1525,86060.0
2019-11-04 14:00:00,64.56,64.56,64.51,64.52,119900.0,64.1723,64.1723,64.1226,64.1326,119900.0
2019-11-04 14:05:00,64.53,64.54,64.49,64.5,109120.0,64.1425,64.1525,64.1028,64.1127,109120.0
2019-11-04 14:10:00,64.5,64.56,64.5,64.55,114760.0,64.1127,64.1723,64.1127,64.1624,114760.0
2019-11-04 14:15:00,64.55,64.56,64.53,64.55,71840.0,64.1624,64.1723,64.1425,64.1624,71840.0
2019-11-04 14:20:00,64.54,64.59,64.52,64.59,92660.0,64.1525,64.2022,64.1326,64.2022,92660.0
2019-11-04 14:25:00,64.6,64.61,64.59,64.59,181280.0,64.2121,64.222,64.2022,64.2022,181280.0
2019-11-04 14:30:00,64.58,64.61,64.58,64.59,98180.0,64.1922,64.222,64.1922,64.2022,98180.0
2019-11-04 14:35:00,64.6,64.63,64.6,64.61,79880.0,64.2121,64.2419,64.2121,64.222,79880.0
2019-11-04 14:40:00,64.61,64.61,64.55,64.55,69920.0,64.222,64.222,64.1624,64.1624,69920.0
2019-11-04 14:45:00,64.57,64.58,64.53,64.55,86000.0,64.1823,64.1922,64.1425,64.1624,86000.0
2019-11-04 14:50:00,64.55,64.58,64.52,64.56,79460.0,64.1624,64.1922,64.1326,64.1723,79460.0
2019-11-04 14:55:00,64.56,64.57,64.53,64.55,50020.0,64.1723,64.1823,64.1425,64.1624,50020.0
2019-11-04 15:00:00,64.51,64.51,64.46,64.48,168980.0,64.1226,64.1226,64.0729,64.0928,168980.0
2019-11-04 15:05:00,64.47,64.49,64.46,64.46,106940.0,64.0829,64.1028,64.0729,64.0729,106940.0
2019-11-04 15:10:00,64.46,64.46,64.41,64.42,97900.0,64.0729,64.0729,64.0232,64.0332,97900.0
2019-11-04 15:15:00,64.42,64.44,64.39,64.42,109180.0,64.0332,64.0531,64.0034,64.0332,109180.0
2019-11-04 15:20:00,64.43,64.47,64.42,64.44,247740.0,64.0431,64.0829,64.0332,64.0531,247740.0
2019-11-04 15:25:00,64.43,64.46,64.38,64.4,185140.0,64.0431,64.0729,63.9934,64.0133,185140.0
2019-11-04 15:30:00,64.4,64.5,64.39,64.47,326200.0,64.0133,64.1127,64.0034,64.0829,326200.0
2019-11-04 15:35:00,64.46,64.46,64.38,64.44,132640.0,64.0729,64.0729,63.9934,64.0531,132640.0
2019-11-04 15:40:00,64.44,64.5,64.44,64.5,303260.0,64.0531,64.1127,64.0531,64.1127,303260.0
2019-11-04 15:45:00,64.48,64.51,64.45,64.47,268300.0,64.0928,64.1226,64.063,64.0829,268300.0
2019-11-04 15:50:00,64.49,64.56,64.45,64.46,502480.0,64.1028,64.1723,64.063,64.0729,502480.0
2019-11-04 15:55:00,64.46,64.5,64.42,64.48,621000.0,64.0729,64.1127,64.0332,64.0928,621000.0
2019-11-05 09:30:00,64.56,64.64,64.53,64.54,737700.0,64.1723,64.2519,64.1425,64.1525,737700.0
2019-11-05 09:35:00,64.55,64.61,64.47,64.54,176000.0,64.1624,64.222,64.0829,64.1525,176000.0
2019-11-05 09:40:00,64.57,64.62,64.52,64.58,172660.0,64.1823,64.232,64.1326,64.1922,172660.0
2019-11-05 09:45:00,64.59,64.69,64.53,64.68,347260.0,64.2022,64.3016,64.1425,64.2916,347260.0
2019-11-05 09:50:00,64.69,64.73,64.61,64.62,311800.0,64.3016,64.3413,64.222,64.232,311800.0
2019-11-05 09:55:00,64.63,64.73,64.63,64.7,268040.0,64.2419,64.3413,64.2419,64.3115,268040.0
2019-11-05 10:00:00,64.71,64.78,64.68,64.69,315060.0,64.3214,64.391,64.2916,64.3016,315060.0
2019-11-05 10:05:00,64.69,64.7,64.56,64.6,439320.0,64.3016,64.3115,64.1723,64.2121,439320.0
2019-11-05 10:10:00,64.6,64.62,64.55,64.61,274260.0,64.2121,64.232,64.1624,64.222,274260.0
2019-11-05 10:15:00,64.61,64.8,64.59,64.79,253100.0,64.222,64.4109,64.2022,64.401,253100.0
2019-11-05 10:20:00,64.8,64.86,64.78,64.82,220740.0,64.4109,64.4705,64.391,64.4308,220740.0
2019-11-05 10:25:00,64.8,64.83,64.75,64.78,134540.0,64.4109,64.4407,64.3612,64.391,134540.0
2019-11-05 10:30:00,64.78,64.85,64.78,64.82,199000.0,64.391,64.4606,64.391,64.4308,199000.0
2019-11-05 10:35:00,64.83,64.86,64.76,64.76,270060.0,64.4407,64.4705,64.3711,64.3711,270060.0
2019-11-05 10:40:00,64.75,64.79,64.67,64.67,183660.0,64.3612,64.401,64.2817,64.2817,183660.0
2019-11-05 10:45:00,64.68,64.76,64.66,64.74,214740.0,64.2916,64.3711,64.2717,64.3513,214740.0
2019-11-05 10:50:00,64.74,64.8,64.69,64.7,132560.0,64.3513,64.4109,64.3016,64.3115,132560.0
2019-11-05 10:55:00,64.71,64.72,64.64,64.67,193840.0,64.3214,64.3314,64.2519,64.2817,193840.0
2019-11-05 11:00:00,64.69,64.72,64.66,64.72,78140.0,64.3016,64.3314,64.2717,64.3314,78140.0
2019-11-05 11:05:00,64.7,64.79,64.68,64.76,70480.0,64.3115,64.401,64.2916,64.3711,70480.0
2019-11-05 11:10:00,64.75,64.8,64.75,64.76,85940.0,64.3612,64.4109,64.3612,64.3711,85940.0
2019-11-05 11:15:00,64.77,64.82,64.77,64.79,94140.0,64.3811,64.4308,64.3811,64.401,94140.0
2019-11-05 11:20:00,64.79,64.79,64.72,64.74,102000.0,64.401,64.401,64.3314,64.3513,102000.0
2019-11-05 11:25:00,64.73,64.78,64.69,64.75,97820.0,64.3413,64.391,64.3016,64.3612,97820.0
2019-11-05 11:30:00,64.74,64.8,64.74,64.8,55340.0,64.3513,64.4109,64.3513,64.4109,55340.0
2019-11-05 11:35:00,64.8,64.83,64.72,64.72,100260.0,64.4109,64.4407,64.3314,64.3314,100260.0
2019-11-05 11:40:00,64.72,64.72,64.65,64.67,49960.0,64.3314,64.3314,64.2618,64.2817,49960.0
2019-11-05 11:45:00,64.67,64.68,64.62,64.64,65220.0,64.2817,64.2916,64.232,64.2519,65220.0
2019-11-05 11:50:00,64.64,64.7,64.64,64.69,57000.0,64.2519,64.3115,64.2519,64.3016,57000.0
2019-11-05 11:55:00,64.67,64.71,64.67,64.69,54000.0,64.2817,64.3214,64.2817,64.3016,54000.0
2019-11-05 12:00:00,64.69,64.75,64.69,64.75,80080.0,64.3016,64.3612,64.3016,64.3612,80080.0
2019-11-05 12:05:00,64.75,64.78,64.73,64.76,147980.0,64.3612,64.391,64.3413,64.3711,147980.0
2019-11-05 12:10:00,64.75,64.76,64.69,64.69,56000.0,64.3612,64.3711,64.3016,64.3016,56000.0
2019-11-05 12:15:00,64.68,64.72,64.68,64.71,113060.0,64.2916,64.3314,64.2916,64.3214,113060.0
2019-11-05 12:20:00,64.72,64.78,64.72,64.74,126240.0,64.3314,64.391,64.3314,64.3513,126240.0
2019-11-05 12:25:00,64.74,64.81,64.72,64.81,130940.0,64.3513,64.4208,64.3314,64.4208,130940.0
2019-11-05 12:30:00,64.81,64.85,64.8,64.8,130220.0,64.4208,64.4606,64.4109,64.4109,130220.0
2019-11-05 12:35:00,64.79,64.82,64.79,64.8,38000.0,64.401,64.4308,64.401,64.4109,38000.0
2019-11-05 12:40:00,64.8,64.83,64.77,64.81,38080.0,64.4109,64.4407,64.3811,64.4208,38080.0
2019-11-05 12:45:00,64.8,64.82,64.79,64.81,44040.0,64.4109,64.4308,64.401,64.4208,44040.0
2019-11-05 12:50:00,64.8,64.81,64.78,64.8,65280.0,64.4109,64.4208,64.391,64.4109,65280.0
2019-11-05 12:55:00,64.8,64.8,64.76,64.78,55000.0,64.4109,64.4109,64.3711,64.391,55000.0
2019-11-05 13:00:00,64.78,64.81,64.77,64.79,68220.0,64.391,64.4208,64.3811,64.401,68220.0
2019-11-05 13:05:00,64.79,64.82,64.79,64.81,68000.0,64.401,64.4308,64.401,64.4208,68000.0
2019-11-05 13:10:00,64.81,64.85,64.81,64.83,112540.0,64.4208,64.4606,64.4208,64.4407,112540.0
2019-11-05 13:15:00,64.83,64.84,64.81,64.81,65800.0,64.4407,64.4507,64.4208,64.4208,65800.0
2019-11-05 13:20:00,64.81,64.83,64.79,64.81,82940.0,64.4208,64.4407,64.401,64.4208,82940.0
2019-11-05 13:25:00,64.81,64.82,64.81,64.81,22000.0,64.4208,64.4308,64.4208,64.4208,22000.0
2019-11-05 13:30:00,64.8,64.8,64.79,64.8,60000.0,64.4109,64.4109,64.401,64.4109,60000.0
2019-11-05 13:35:00,64.81,64.81,64.74,64.75,96400.0,64.4208,64.4208,64.3513,64.3612,96400.0
2019-11-05 13:40:00,64.75,64.75,64.72,64.74,30000.0,64.3612,64.3612,64.3314,64.3513,30000.0
2019-11-05 13:45:00,64.74,64.76,64.72,64.74,52000.0,64.3513,64.3711,64.3314,64.3513,52000.0
2019-11-05 13:50:00,64.74,64.78,64.74,64.77,96080.0,64.3513,64.391,64.3513,64.3811,96080.0
2019-11-05 13:55:00,64.76,64.78,64.74,64.74,37840.0,64.3711,64.391,64.3513,64.3513,37840.0
2019-11-05 14:00:00,64.74,64.76,64.71,64.73,60280.0,64.3513,64.3711,64.3214,64.3413,60280.0
2019-11-05 14:05:00,64.74,64.78,64.74,64.76,27400.0,64.3513,64.391,64.3513,64.3711,27400.0
2019-11-05 14:10:00,64.78,64.78,64.72,64.72,31320.0,64.391,64.391,64.3314,64.3314,31320.0
2019-11-05 14:15:00,64.72,64.73,64.71,64.72,28000.0,64.3314,64.3413,64.3214,64.3314,28000.0
2019-11-05 14:20:00,64.72,64.72,64.67,64.7,67980.0,64.3314,64.3314,64.2817,64.3115,67980.0
2019-11-05 14:25:00,64.69,64.73,64.67,64.73,104320.0,64.3016,64.3413,64.2817,64.3413,104320.0
2019-11-05 14:30:00,64.73,64.78,64.73,64.76,82060.0,64.3413,64.391,64.3413,64.3711,82060.0
2019-11-05 14:35:00,64.76,64.77,64.72,64.72,66200.0,64.3711,64.3811,64.3314,64.3314,66200.0
2019-11-05 14:40:00,64.7,64.72,64.68,64.7,77000.0,64.3115,64.3314,64.2916,64.3115,77000.0
2019-11-05 14:45:00,64.69,64.72,64.69,64.7,56520.0,64.3016,64.3314,64.3016,64.3115,56520.0
2019-11-05 14:50:00,64.71,64.72,64.68,64.68,46000.0,64.3214,64.3314,64.2916,64.2916,46000.0
2019-11-05 14:55:00,64.68,64.71,64.68,64.68,20000.0,64.2916,64.3214,64.2916,64.2916,20000.0
2019-11-05 15:00:00,64.69,64.73,64.66,64.72,86980.0,64.3016,64.3413,64.2717,64.3314,86980.0
2019-11-05 15:05:00,64.72,64.73,64.67,64.71,116860.0,64.3314,64.3413,64.2817,64.3214,116860.0
2019-11-05 15:10:00,64.72,64.72,64.69,64.72,95420.0,64.3314,64.3314,64.3016,64.3314,95420.0
2019-11-05 15:15:00,64.72,64.73,64.69,64.7,85120.0,64.3314,64.3413,64.3016,64.3115,85120.0
2019-11-05 15:20:00,64.69,64.72,64.68,64.72,73960.0,64.3016,64.3314,64.2916,64.3314,73960.0
2019-11-05 15:25:00,64.71,64.72,64.66,64.66,79060.0,64.3214,64.3314,64.2717,64.2717,79060.0
2019-11-05 15:30:00,64.65,64.67,64.61,64.63,284180.0,64.2618,64.2817,64.222,64.2419,284180.0
2019-11-05 15:35:00,64.62,64.66,64.62,64.66,200660.0,64.232,64.2717,64.232,64.2717,200660.0
2019-11-05 15:40:00,64.66,64.67,64.61,64.61,129100.0,64.2717,64.2817,64.222,64.222,129100.0
2019-11-05 15:45:00,64.61,64.65,64.59,64.61,186600.0,64.222,64.2618,64.2022,64.222,186600.0
2019-11-05 15:50:00,64.6,64.65,64.59,64.63,243000.0,64.2121,64.2618,64.2022,64.2419,243000.0
2019-11-05 15:55:00,64.61,64.65,64.56,64.57,477560.0,64.222,64.2618,64.1723,64.1823,477560.0
2019-11-06 09:30:00,64.5,64.5,64.31,64.36,612300.0,64.1127,64.1127,63.9238,63.9735,612300.0
2019-11-06 09:35:00,64.34,64.34,64.18,64.23,305380.0,63.9537,63.9537,63.7946,63.8443,305380.0
2019-11-06 09:40:00,64.2,64.34,64.11,64.33,450140.0,63.8145,63.9537,63.725,63.9437,450140.0
2019-11-06 09:45:00,64.32,64.43,64.29,64.38,285980.0,63.9338,64.0431,63.904,63.9934,285980.0
2019-11-06 09:50:00,64.38,64.39,64.29,64.38,172100.0,63.9934,64.0034,63.904,63.9934,172100.0
2019-11-06 09:55:00,64.38,64.5,64.38,64.46,177800.0,63.9934,64.1127,63.9934,64.0729,177800.0
2019-11-06 10:00:00,64.45,64.59,64.43,64.59,150440.0,64.063,64.2022,64.0431,64.2022,150440.0
2019-11-06 10:05:00,64.58,64.63,64.58,64.61,108020.0,64.1922,64.2419,64.1922,64.222,108020.0
2019-11-06 10:10:00,64.61,64.65,64.58,64.59,58000.0,64.222,64.2618,64.1922,64.2022,58000.0
2019-11-06 10:15:00,64.57,64.62,64.56,64.61,107940.0,64.1823,64.232,64.1723,64.222,107940.0
2019-11-06 10:20:00,64.61,64.63,64.58,64.63,82460.0,64.222,64.2419,64.1922,64.2419,82460.0
2019-11-06 10:25:00,64.62,64.65,64.52,64.53,81100.0,64.232,64.2618,64.1326,64.1425,81100.0
2019-11-06 10:30:00,64.52,64.54,64.49,64.52,114500.0,64.1326,64.1525,64.1028,64.1326,114500.0
2019-11-06 10:35:00,64.5,64.51,64.46,64.48,111080.0,64.1127,64.1226,64.0729,64.0928,111080.0
2019-11-06 10:40:00,64.5,64.54,64.49,64.53,79000.0,64.1127,64.1525,64.1028,64.1425,79000.0
2019-11-06 10:45:00,64.53,64.58,64.52,64.53,155300.0,64.1425,64.1922,64.1326,64.1425,155300.0
2019-11-06 10:50:00,64.54,64.54,64.44,64.45,67260.0,64.1525,64.1525,64.0531,64.063,67260.0
2019-11-06 10:55:00,64.43,64.44,64.37,64.38,119060.0,64.0431,64.0531,63.9835,63.9934,119060.0
2019-11-06 11:00:00,64.4,64.43,64.37,64.41,200740.0,64.0133,64.0431,63.9835,64.0232,200740.0
2019-11-06 11:05:00,64.43,64.49,64.4,64.48,109780.0,64.0431,64.1028,64.0133,64.0928,109780.0
2019-11-06 11:10:00,64.49,64.5,64.43,64.44,78020.0,64.1028,64.1127,64.0431,64.0531,78020.0
2019-11-06 11:15:00,64.44,64.49,64.44,64.45,47460.0,64.0531,64.1028,64.0531,64.063,47460.0
2019-11-06 11:20:00,64.46,64.46,64.38,64.39,55680.0,64.0729,64.0729,63.9934,64.0034,55680.0
2019-11-06 11:25:00,64.39,64.44,64.39,64.44,106000.0,64.0034,64.0531,64.0034,64.0531,106000.0
2019-11-06 11:30:00,64.42,64.6,64.42,64.6,244040.0,64.0332,64.2121,64.0332,64.2121,244040.0
2019-11-06 11:35:00,64.58,64.6,64.57,64.6,49660.0,64.1922,64.2121,64.1823,64.2121,49660.0
2019-11-06 11:40:00,64.6,64.61,64.41,64.43,149780.0,64.2121,64.222,64.0232,64.0431,149780.0
2019-11-06 11:45:00,64.44,64.51,64.36,64.36,250500.0,64.0531,64.1226,63.9735,63.9735,250500.0
2019-11-06 11:50:00,64.36,64.39,64.34,64.36,203340.0,63.9735,64.0034,63.9537,63.9735,203340.0
2019-11-06 11:55:00,64.35,64.42,64.35,64.4,180720.0,63.9636,64.0332,63.9636,64.0133,180720.0
2019-11-06 12:00:00,64.38,64.45,64.38,64.42,115320.0,63.9934,64.063,63.9934,64.0332,115320.0
2019-11-06 12:05:00,64.42,64.45,64.4,64.43,44000.0,64.0332,64.063,64.0133,64.0431,44000.0
2019-11-06 12:10:00,64.43,64.45,64.39,64.39,57600.0,64.0431,64.063,64.0034,64.0034,57600.0
2019-11-06 12:15:00,64.4,64.43,64.33,64.34,62940.0,64.0133,64.0431,63.9437,63.9537,62940.0
2019-11-06 12:20:00,64.34,64.37,64.34,64.34,40300.0,63.9537,63.9835,63.9537,63.9537,40300.0
2019-11-06 12:25:00,64.35,64.35,64.32,64.33,28000.0,63.9636,63.9636,63.9338,63.9437,28000.0
2019-11-06 12:30:00,64.31,64.38,64.31,64.36,148880.0,63.9238,63.9934,63.9238,63.9735,148880.0
2019-11-06 12:35:00,64.36,64.4,64.35,64.38,40000.0,63.9735,64.0133,63.9636,63.9934,40000.0
2019-11-06 12:40:00,64.38,64.38,64.34,64.34,50900.0,63.9934,63.9934,63.9537,63.9537,50900.0
2019-11-06 12:45:00,64.34,64.35,64.28,64.29,101380.0,63.9537,63.9636,63.894,63.904,101380.0
2019-11-06 12:50:00,64.31,64.31,64.28,64.28,54140.0,63.9238,63.9238,63.894,63.894,54140.0
2019-11-06 12:55:00,64.29,64.29,64.27,64.28,32720.0,63.904,63.904,63.8841,63.894,32720.0
2019-11-06 13:00:00,64.29,64.3,64.25,64.27,32020.0,63.904,63.9139,63.8642,63.8841,32020.0
2019-11-06 13:05:00,64.27,64.31,64.25,64.3,198800.0,63.8841,63.9238,63.8642,63.9139,198800.0
2019-11-06 13:10:00,64.3,64.37,64.29,64.36,165360.0,63.9139,63.9835,63.904,63.9735,165360.0
2019-11-06 13:15:00,64.37,64.47,64.37,64.47,98580.0,63.9835,64.0829,63.9835,64.0829,98580.0
2019-11-06 13:20:00,64.48,64.48,64.44,64.46,37680.0,64.0928,64.0928,64.0531,64.0729,37680.0
2019-11-06 13:25:00,64.46,64.51,64.44,64.49,86360.0,64.0729,64.1226,64.0531,64.1028,86360.0
2019-11-06 13:30:00,64.5,64.5,64.42,64.43,131380.0,64.1127,64.1127,64.0332,64.0431,131380.0
2019-11-06 13:35:00,64.44,64.52,64.44,64.52,68000.0,64.0531,64.1326,64.0531,64.1326,68000.0
2019-11-06 13:40:00,64.51,64.55,64.49,64.53,64600.0,64.1226,64.1624,64.1028,64.1425,64600.0
2019-11-06 13:45:00,64.53,64.54,64.5,64.51,68940.0,64.1425,64.1525,64.1127,64.1226,68940.0
2019-11-06 13:50:00,64.52,64.55,64.52,64.54,48000.0,64.1326,64.1624,64.1326,64.1525,48000.0
2019-11-06 13:55:00,64.54,64.54,64.5,64.52,42400.0,64.1525,64.1525,64.1127,64.1326,42400.0
2019-11-06 14:00:00,64.53,64.53,64.48,64.49,41180.0,64.1425,64.1425,64.0928,64.1028,41180.0
2019-11-06 14:05:00,64.5,64.52,64.47,64.51,84920.0,64.1127,64.1326,64.0829,64.1226,84920.0
2019-11-06 14:10:00,64.52,64.55,64.52,64.54,58000.0,64.1326,64.1624,64.1326,64.1525,58000.0
2019-11-06 14:15:00,64.54,64.55,64.51,64.54,64720.0,64.1525,64.1624,64.1226,64.1525,64720.0
2019-11-06 14:20:00,64.54,64.54,64.49,64.52,116780.0,64.1525,64.1525,64.1028,64.1326,116780.0
2019-11-06 14:25:00,64.53,64.54,64.5,64.5,18000.0,64.1425,64.1525,64.1127,64.1127,18000.0
2019-11-06 14:30:00,64.52,64.53,64.47,64.49,86060.0,64.1326,64.1425,64.0829,64.1028,86060.0
2019-11-06 14:35:00,64.5,64.5,64.45,64.47,64940.0,64.1127,64.1127,64.063,64.0829,64940.0
2019-11-06 14:40:00,64.46,64.47,64.44,64.46,96920.0,64.0729,64.0829,64.0531,64.0729,96920.0
2019-11-06 14:45:00,64.44,64.46,64.44,64.46,26520.0,64.0531,64.0729,64.0531,64.0729,26520.0
2019-11-06 14:50:00,64.46,64.49,64.46,64.48,75240.0,64.0729,64.1028,64.0729,64.0928,75240.0
2019-11-06 14:55:00,64.46,64.5,64.46,64.5,64940.0,64.0729,64.1127,64.0729,64.1127,64940.0
2019-11-06 15:00:00,64.5,64.51,64.46,64.48,55700.0,64.1127,64.1226,64.0729,64.0928,55700.0
2019-11-06 15:05:00,64.49,64.49,64.45,64.45,41000.0,64.1028,64.1028,64.063,64.063,41000.0
2019-11-06 15:10:00,64.46,64.5,64.46,64.49,54000.0,64.0729,64.1127,64.0729,64.1028,54000.0
2019-11-06 15:15:00,64.49,64.52,64.49,64.51,82100.0,64.1028,64.1326,64.1028,64.1226,82100.0
2019-11-06 15:20:00,64.51,64.53,64.48,64.48,54540.0,64.1226,64.1425,64.0928,64.0928,54540.0
2019-11-06 15:25:00,64.48,64.48,64.45,64.45,55100.0,64.0928,64.0928,64.063,64.063,55100.0
2019-11-06 15:30:00,64.45,64.46,64.42,64.42,220620.0,64.063,64.0729,64.0332,64.0332,220620.0
2019-11-06 15:35:00,64.42,64.46,64.42,64.45,95160.0,64.0332,64.0729,64.0332,64.063,95160.0
2019-11-06 15:40:00,64.44,64.44,64.42,64.42,82000.0,64.0531,64.0531,64.0332,64.0332,82000.0
2019-11-06 15:45:00,64.42,64.52,64.42,64.52,177620.0,64.0332,64.1326,64.0332,64.1326,177620.0
2019-11-06 15:50:00,64.54,64.57,64.51,64.56,184840.0,64.1525,64.1823,64.1226,64.1723,184840.0
2019-11-06 15:55:00,64.56,64.57,64.49,64.54,373540.0,64.1723,64.1823,64.1028,64.1525,373540.0
2019-11-07 09:30:00,64.71,64.88,64.69,64.84,595900.0,64.3214,64.4904,64.3016,64.4507,595900.0
2019-11-07 09:35:00,64.85,65.2,64.83,65.2,859980.0,64.4606,64.8085,64.4407,64.8085,859980.0
2019-11-07 09:40:00,65.18,65.38,65.16,65.3,676140.0,64.7886,64.9874,64.7687,64.9079,676140.0
2019-11-07 09:45:00,65.31,65.33,65.24,65.31,326960.0,64.9178,64.9377,64.8483,64.9178,326960.0
2019-11-07 09:50:00,65.32,65.42,65.28,65.37,529980.0,64.9278,65.0272,64.888,64.9775,529980.0
2019-11-07 09:55:00,65.38,65.47,65.35,65.47,369840.0,64.9874,65.0769,64.9576,65.0769,369840.0
2019-11-07 10:00:00,65.48,65.64,65.48,65.62,511160.0,65.0868,65.2458,65.0868,65.226,511160.0
2019-11-07 10:05:00,65.62,65.63,65.49,65.58,401300.0,65.226,65.2359,65.0968,65.1862,401300.0
2019-11-07 10:10:00,65.6,65.65,65.58,65.61,233820.0,65.2061,65.2558,65.1862,65.216,233820.0
2019-11-07 10:15:00,65.64,65.76,65.64,65.76,410520.0,65.2458,65.3651,65.2458,65.3651,410520.0
2019-11-07 10:20:00,65.74,65.83,65.74,65.83,325080.0,65.3452,65.4347,65.3452,65.4347,325080.0
2019-11-07 10:25:00,65.83,65.88,65.78,65.88,312340.0,65.4347,65.4844,65.385,65.4844,312340.0
2019-11-07 10:30:00,65.87,65.91,65.84,65.86,170840.0,65.4745,65.5142,65.4446,65.4645,170840.0
2019-11-07 10:35:00,65.86,65.93,65.82,65.93,270780.0,65.4645,65.5341,65.4248,65.5341,270780.0
2019-11-07 10:40:00,65.94,65.96,65.89,65.95,315060.0,65.544,65.5639,65.4943,65.554,315060.0
2019-11-07 10:45:00,65.94,65.97,65.89,65.89,219920.0,65.544,65.5739,65.4943,65.4943,219920.0
2019-11-07 10:50:00,65.89,65.94,65.77,65.84,213580.0,65.4943,65.544,65.3751,65.4446,213580.0
2019-11-07 10:55:00,65.81,65.92,65.79,65.91,159560.0,65.4148,65.5242,65.3949,65.5142,159560.0
2019-11-07 11:00:00,65.9,66.0,65.89,65.96,268660.0,65.5043,65.6037,65.4943,65.5639,268660.0
2019-11-07 11:05:00,65.94,66.03,65.94,66.01,172440.0,65.544,65.6335,65.544,65.6136,172440.0
2019-11-07 11:10:00,66.0,66.01,65.95,65.96,168340.0,65.6037,65.6136,65.554,65.5639,168340.0
2019-11-07 11:15:00,65.97,65.97,65.9,65.95,86400.0,65.5739,65.5739,65.5043,65.554,86400.0
2019-11-07 11:20:00,65.95,65.96,65.91,65.91,77520.0,65.554,65.5639,65.5142,65.5142,77520.0
2019-11-07 11:25:00,65.92,65.92,65.85,65.85,164520.0,65.5242,65.5242,65.4546,65.4546,164520.0
2019-11-07 11:30:00,65.87,65.88,65.84,65.88,92760.0,65.4745,65.4844,65.4446,65.4844,92760.0
2019-11-07 11:35:00,65.88,65.9,65.85,65.87,79420.0,65.4844,65.5043,65.4546,65.4745,79420.0
2019-11-07 11:40:00,65.86,65.9,65.83,65.9,119480.0,65.4645,65.5043,65.4347,65.5043,119480.0
2019-11-07 11:45:00,65.9,65.92,65.85,65.89,181600.0,65.5043,65.5242,65.4546,65.4943,181600.0
2019-11-07 11:50:00,65.88,65.93,65.88,65.92,99340.0,65.4844,65.5341,65.4844,65.5242,99340.0
2019-11-07 11:55:00,65.92,66.11,65.92,66.08,285600.0,65.5242,65.713,65.5242,65.6832,285600.0
2019-11-07 12:00:00,66.09,66.09,65.92,65.97,123860.0,65.6931,65.6931,65.5242,65.5739,123860.0
2019-11-07 12:05:00,65.97,66.06,65.95,66.06,162600.0,65.5739,65.6633,65.554,65.6633,162600.0
2019-11-07 12:10:00,66.07,66.08,66.04,66.05,175500.0,65.6733,65.6832,65.6434,65.6534,175500.0
2019-11-07 12:15:00,66.03,66.05,66.01,66.04,93540.0,65.6335,65.6534,65.6136,65.6434,93540.0
2019-11-07 12:20:00,66.05,66.1,66.05,66.08,92400.0,65.6534,65.7031,65.6534,65.6832,92400.0
2019-11-07 12:25:00,66.08,66.12,66.07,66.12,190740.0,65.6832,65.723,65.6733,65.723,190740.0
2019-11-07 12:30:00,66.1,66.13,66.09,66.1,225320.0,65.7031,65.7329,65.6931,65.7031,225320.0
2019-11-07 12:35:00,66.09,66.11,66.02,66.03,223400.0,65.6931,65.713,65.6236,65.6335,223400.0
2019-11-07 12:40:00,66.03,66.05,65.98,65.99,74000.0,65.6335,65.6534,65.5838,65.5937,74000.0
2019-11-07 12:45:00,65.98,66.06,65.97,66.03,77360.0,65.5838,65.6633,65.5739,65.6335,77360.0
2019-11-07 12:50:00,66.05,66.09,66.04,66.07,160220.0,65.6534,65.6931,65.6434,65.6733,160220.0
2019-11-07 12:55:00,66.07,66.07,66.05,66.06,84060.0,65.6733,65.6733,65.6534,65.6633,84060.0
2019-11-07 13:00:00,66.06,66.06,65.99,66.01,150820.0,65.6633,65.6633,65.5937,65.6136,150820.0
2019-11-07 13:05:00,66.01,66.05,65.99,66.04,80820.0,65.6136,65.6534,65.5937,65.6434,80820.0
2019-11-07 13:10:00,66.04,66.06,66.01,66.05,58000.0,65.6434,65.6633,65.6136,65.6534,58000.0
2019-11-07 13:15:00,66.03,66.08,66.03,66.05,64000.0,65.6335,65.6832,65.6335,65.6534,64000.0
2019-11-07 13:20:00,66.05,66.07,66.05,66.06,88520.0,65.6534,65.6733,65.6534,65.6633,88520.0
2019-11-07 13:25:00,66.06,66.11,66.05,66.08,163800.0,65.6633,65.713,65.6534,65.6832,163800.0
2019-11-07 13:30:00,66.09,66.09,66.03,66.04,120980.0,65.6931,65.6931,65.6335,65.6434,120980.0
2019-11-07 13:35:00,66.03,66.04,65.99,66.04,83900.0,65.6335,65.6434,65.5937,65.6434,83900.0
2019-11-07 13:40:00,66.04,66.04,66.01,66.01,57620.0,65.6434,65.6434,65.6136,65.6136,57620.0
2019-11-07 13:45:00,66.02,66.04,66.02,66.02,90680.0,65.6236,65.6434,65.6236,65.6236,90680.0
2019-11-07 13:50:00,66.03,66.05,66.02,66.02,94320.0,65.6335,65.6534,65.6236,65.6236,94320.0
2019-11-07 13:55:00,66.02,66.02,66.0,66.01,61000.0,65.6236,65.6236,65.6037,65.6136,61000.0
2019-11-07 14:00:00,66.01,66.07,66.01,66.01,278140.0,65.6136,65.6733,65.6136,65.6136,278140.0
2019-11-07 14:05:00,66.01,66.04,65.99,66.0,170280.0,65.6136,65.6434,65.5937,65.6037,170280.0
2019-11-07 14:10:00,66.0,66.01,65.96,65.97,99060.0,65.6037,65.6136,65.5639,65.5739,99060.0
2019-11-07 14:15:00,65.98,65.98,65.93,65.94,81860.0,65.5838,65.5838,65.5341,65.544,81860.0
2019-11-07 14:20:00,65.95,65.97,65.91,65.95,109940.0,65.554,65.5739,65.5142,65.554,109940.0
2019-11-07 14:25:00,65.95,65.96,65.91,65.94,110300.0,65.554,65.5639,65.5142,65.544,110300.0
2019-11-07 14:30:00,65.92,65.94,65.88,65.88,89640.0,65.5242,65.544,65.4844,65.4844,89640.0
2019-11-07 14:35:00,65.89,65.91,65.85,65.85,197500.0,65.4943,65.5142,65.4546,65.4546,197500.0
2019-11-07 14:40:00,65.86,65.91,65.69,65.75,344240.0,65.4645,65.5142,65.2955,65.3552,344240.0
2019-11-07 14:45:00,65.74,65.81,65.71,65.73,209280.0,65.3452,65.4148,65.3154,65.3353,209280.0
2019-11-07 14:50:00,65.72,65.8,65.69,65.7,232720.0,65.3254,65.4049,65.2955,65.3055,232720.0
2019-11-07 14:55:00,65.71,65.75,65.68,65.68,141180.0,65.3154,65.3552,65.2856,65.2856,141180.0
2019-11-07 15:00:00,65.7,65.73,65.68,65.69,239840.0,65.3055,65.3353,65.2856,65.2955,239840.0
2019-11-07 15:05:00,65.7,65.7,65.65,65.66,98340.0,65.3055,65.3055,65.2558,65.2657,98340.0
2019-11-07 15:10:00,65.64,65.64,65.52,65.53,206720.0,65.2458,65.2458,65.1266,65.1365,206720.0
2019-11-07 15:15:00,65.53,65.53,65.37,65.38,324200.0,65.1365,65.1365,64.9775,64.9874,324200.0
2019-11-07 15:20:00,65.4,65.45,65.33,65.43,377360.0,65.0073,65.057,64.9377,65.0371,377360.0
2019-11-07 15:25:00,65.43,65.52,65.41,65.51,233260.0,65.0371,65.1266,65.0172,65.1166,233260.0
2019-11-07 15:30:00,65.51,65.54,65.49,65.54,173200.0,65.1166,65.1465,65.0968,65.1465,173200.0
2019-11-07 15:35:00,65.56,65.56,65.48,65.49,174900.0,65.1663,65.1663,65.0868,65.0968,174900.0
2019-11-07 15:40:00,65.48,65.49,65.38,65.38,161000.0,65.0868,65.0968,64.9874,64.9874,161000.0
2019-11-07 15:45:00,65.38,65.52,65.38,65.51,321420.0,64.9874,65.1266,64.9874,65.1166,321420.0
2019-11-07 15:50:00,65.52,65.55,65.4,65.4,333680.0,65.1266,65.1564,65.0073,65.0073,333680.0
2019-11-07 15:55:00,65.38,65.38,65.24,65.35,2072800.0,64.9874,64.9874,64.8483,64.9576,2072800.0
2019-11-08 09:30:00,65.12,65.56,65.08,65.56,869040.0,64.729,65.1663,64.6892,65.1663,869040.0
2019-11-08 09:35:00,65.53,65.86,65.53,65.69,597260.0,65.1365,65.4645,65.1365,65.2955,597260.0
2019-11-08 09:40:00,65.68,65.71,65.62,65.7,260780.0,65.2856,65.3154,65.226,65.3055,260780.0
2019-11-08 09:45:00,65.71,65.82,65.7,65.78,303400.0,65.3154,65.4248,65.3055,65.385,303400.0
2019-11-08 09:50:00,65.79,65.83,65.71,65.71,128140.0,65.3949,65.4347,65.3154,65.3154,128140.0
2019-11-08 09:55:00,65.71,65.75,65.52,65.55,358440.0,65.3154,65.3552,65.1266,65.1564,358440.0
2019-11-08 10:00:00,65.63,65.64,65.44,65.55,145440.0,65.2359,65.2458,65.0471,65.1564,145440.0
2019-11-08 10:05:00,65.55,65.61,65.51,65.61,168040.0,65.1564,65.216,65.1166,65.216,168040.0
2019-11-08 10:10:00,65.59,65.69,65.54,65.69,125960.0,65.1961,65.2955,65.1465,65.2955,125960.0
2019-11-08 10:15:00,65.65,65.65,65.57,65.58,113080.0,65.2558,65.2558,65.1763,65.1862,113080.0
2019-11-08 10:20:00,65.57,65.59,65.54,65.56,57960.0,65.1763,65.1961,65.1465,65.1663,57960.0
2019-11-08 10:25:00,65.61,65.66,65.57,65.64,98640.0,65.216,65.2657,65.1763,65.2458,98640.0
2019-11-08 10:30:00,65.63,65.69,65.61,65.67,161100.0,65.2359,65.2955,65.216,65.2757,161100.0
2019-11-08 10:35:00,65.66,65.68,65.61,65.64,97880.0,65.2657,65.2856,65.216,65.2458,97880.0
2019-11-08 10:40:00,65.66,65.73,65.62,65.7,203340.0,65.2657,65.3353,65.226,65.3055,203340.0
2019-11-08 10:45:00,65.71,65.74,65.62,65.62,133820.0,65.3154,65.3452,65.226,65.226,133820.0
2019-11-08 10:50:00,65.64,65.66,65.58,65.63,168260.0,65.2458,65.2657,65.1862,65.2359,168260.0
2019-11-08 10:55:00,65.63,65.64,65.58,65.63,294940.0,65.2359,65.2458,65.1862,65.2359,294940.0
2019-11-08 11:00:00,65.62,65.73,65.61,65.7,221560.0,65.226,65.3353,65.216,65.3055,221560.0
2019-11-08 11:05:00,65.65,65.65,65.57,65.57,33000.0,65.2558,65.2558,65.1763,65.1763,33000.0
2019-11-08 11:10:00,65.58,65.62,65.58,65.6,48600.0,65.1862,65.226,65.1862,65.2061,48600.0
2019-11-08 11:15:00,65.6,65.6,65.54,65.54,83740.0,65.2061,65.2061,65.1465,65.1465,83740.0
2019-11-08 11:20:00,65.54,65.59,65.51,65.52,114480.0,65.1465,65.1961,65.1166,65.1266,114480.0
2019-11-08 11:25:00,65.52,65.56,65.5,65.52,108680.0,65.1266,65.1663,65.1067,65.1266,108680.0
2019-11-08 11:30:00,65.56,65.58,65.5,65.5,113240.0,65.1663,65.1862,65.1067,65.1067,113240.0
2019-11-08 11:35:00,65.5,65.55,65.47,65.55,103000.0,65.1067,65.1564,65.0769,65.1564,103000.0
2019-11-08 11:40:00,65.54,65.56,65.51,65.54,106360.0,65.1465,65.1663,65.1166,65.1465,106360.0
2019-11-08 11:45:00,65.53,65.59,65.5,65.55,127700.0,65.1365,65.1961,65.1067,65.1564,127700.0
2019-11-08 11:50:00,65.56,65.6,65.56,65.58,51780.0,65.1663,65.2061,65.1663,65.1862,51780.0
2019-11-08 11:55:00,65.57,65.6,65.54,65.59,142540.0,65.1763,65.2061,65.1465,65.1961,142540.0
2019-11-08 12:00:00,65.59,65.6,65.57,65.57,78880.0,65.1961,65.2061,65.1763,65.1763,78880.0
2019-11-08 12:05:00,65.58,65.59,65.56,65.57,39500.0,65.1862,65.1961,65.1663,65.1763,39500.0
2019-11-08 12:10:00,65.56,65.59,65.56,65.59,53960.0,65.1663,65.1961,65.1663,65.1961,53960.0
2019-11-08 12:15:00,65.56,65.56,65.53,65.54,37800.0,65.1663,65.1663,65.1365,65.1465,37800.0
2019-11-08 12:20:00,65.55,65.55,65.54,65.54,22520.0,65.1564,65.1564,65.1465,65.1465,22520.0
2019-11-08 12:25:00,65.55,65.56,65.53,65.54,53440.0,65.1564,65.1663,65.1365,65.1465,53440.0
2019-11-08 12:30:00,65.55,65.56,65.53,65.55,64580.0,65.1564,65.1663,65.1365,65.1564,64580.0
2019-11-08 12:35:00,65.54,65.56,65.54,65.55,131940.0,65.1465,65.1663,65.1465,65.1564,131940.0
2019-11-08 12:40:00,65.55,65.55,65.49,65.49,111680.0,65.1564,65.1564,65.0968,65.0968,111680.0
2019-11-08 12:45:00,65.5,65.5,65.4,65.44,173920.0,65.1067,65.1067,65.0073,65.0471,173920.0
2019-11-08 12:50:00,65.43,65.46,65.42,65.44,82560.0,65.0371,65.0669,65.0272,65.0471,82560.0
2019-11-08 12:55:00,65.44,65.45,65.43,65.45,23760.0,65.0471,65.057,65.0371,65.057,23760.0
2019-11-08 13:00:00,65.44,65.48,65.44,65.47,94200.0,65.0471,65.0868,65.0471,65.0769,94200.0
2019-11-08 13:05:00,65.46,65.47,65.37,65.37,158900.0,65.0669,65.0769,64.9775,64.9775,158900.0
2019-11-08 13:10:00,65.36,65.37,65.33,65.34,100800.0,64.9675,64.9775,64.9377,64.9477,100800.0
2019-11-08 13:15:00,65.33,65.35,65.29,65.3,108960.0,64.9377,64.9576,64.898,64.9079,108960.0
2019-11-08 13:20:00,65.3,65.3,65.25,65.25,106000.0,64.9079,64.9079,64.8582,64.8582,106000.0
2019-11-08 13:25:00,65.24,65.28,65.2,65.26,145540.0,64.8483,64.888,64.8085,64.8681,145540.0
2019-11-08 13:30:00,65.26,65.31,65.25,65.3,115380.0,64.8681,64.9178,64.8582,64.9079,115380.0
2019-11-08 13:35:00,65.31,65.33,65.28,65.32,203100.0,64.9178,64.9377,64.888,64.9278,203100.0
2019-11-08 13:40:00,65.32,65.37,65.31,65.32,127800.0,64.9278,64.9775,64.9178,64.9278,127800.0
2019-11-08 13:45:00,65.33,65.35,65.32,65.35,29200.0,64.9377,64.9576,64.9278,64.9576,29200.0
2019-11-08 13:50:00,65.36,65.36,65.33,65.36,42680.0,64.9675,64.9675,64.9377,64.9675,42680.0
2019-11-08 13:55:00,65.37,65.38,65.3,65.3,80200.0,64.9775,64.9874,64.9079,64.9079,80200.0
2019-11-08 14:00:00,65.3,65.33,65.29,65.29,28000.0,64.9079,64.9377,64.898,64.898,28000.0
2019-11-08 14:05:00,65.31,65.34,65.29,65.33,131820.0,64.9178,64.9477,64.898,64.9377,131820.0
2019-11-08 14:10:00,65.33,65.33,65.26,65.27,129760.0,64.9377,64.9377,64.8681,64.8781,129760.0
2019-11-08 14:15:00,65.26,65.28,65.25,65.26,80820.0,64.8681,64.888,64.8582,64.8681,80820.0
2019-11-08 14:20:00,65.26,65.29,65.25,65.26,171100.0,64.8681,64.898,64.8582,64.8681,171100.0
2019-11-08 14:25:00,65.26,65.3,65.25,65.28,71420.0,64.8681,64.9079,64.8582,64.888,71420.0
2019-11-08 14:30:00,65.26,65.32,65.26,65.3,84000.0,64.8681,64.9278,64.8681,64.9079,84000.0
2019-11-08 14:35:00,65.29,65.3,65.25,65.25,113220.0,64.898,64.9079,64.8582,64.8582,113220.0
2019-11-08 14:40:00,65.27,65.28,65.23,65.28,87260.0,64.8781,64.888,64.8383,64.888,87260.0
2019-11-08 14:45:00,65.26,65.26,65.19,65.2,137960.0,64.8681,64.8681,64.7986,64.8085,137960.0
2019-11-08 14:50:00,65.21,65.21,65.12,65.14,121020.0,64.8184,64.8184,64.729,64.7489,121020.0
2019-11-08 14:55:00,65.15,65.19,65.15,65.19,41200.0,64.7588,64.7986,64.7588,64.7986,41200.0
2019-11-08 15:00:00,65.19,65.23,65.17,65.23,92500.0,64.7986,64.8383,64.7787,64.8383,92500.0
2019-11-08 15:05:00,65.24,65.29,65.22,65.29,128420.0,64.8483,64.898,64.8284,64.898,128420.0
2019-11-08 15:10:00,65.29,65.37,65.29,65.36,138480.0,64.898,64.9775,64.898,64.9675,138480.0
2019-11-08 15:15:00,65.37,65.39,65.34,65.38,123220.0,64.9775,64.9974,64.9477,64.9874,123220.0
2019-11-08 15:20:00,65.38,65.46,65.36,65.45,148820.0,64.9874,65.0669,64.9675,65.057,148820.0
2019-11-08 15:25:00,65.45,65.48,65.43,65.47,225420.0,65.057,65.0868,65.0371,65.0769,225420.0
2019-11-08 15:30:00,65.48,65.5,65.44,65.44,245920.0,65.0868,65.1067,65.0471,65.0471,245920.0
2019-11-08 15:35:00,65.44,65.51,65.44,65.48,266360.0,65.0471,65.1166,65.0471,65.0868,266360.0
2019-11-08 15:40:00,65.48,65.48,65.42,65.46,122560.0,65.0868,65.0868,65.0272,65.0669,122560.0
2019-11-08 15:45:00,65.45,65.46,65.35,65.36,316200.0,65.057,65.0669,64.9576,64.9675,316200.0
2019-11-08 15:50:00,65.36,65.41,65.33,65.37,966040.0,64.9675,65.0172,64.9377,64.9775,966040.0
2019-11-08 15:55:00,65.36,65.5,65.35,65.45,1795620.0,64.9675,65.1067,64.9576,65.057,1795620.0
2019-11-11 09:30:00,65.1,65.25,65.07,65.14,449600.0,64.7091,64.8582,64.6793,64.7489,449600.0
2019-11-11 09:35:00,65.15,65.15,64.94,65.0,241640.0,64.7588,64.7588,64.5501,64.6097,241640.0
2019-11-11 09:40:00,64.98,64.99,64.81,64.86,217560.0,64.5898,64.5998,64.4208,64.4705,217560.0
2019-11-11 09:45:00,64.87,65.2,64.87,65.17,127720.0,64.4805,64.8085,64.4805,64.7787,127720.0
2019-11-11 09:50:00,65.15,65.17,64.98,64.98,96760.0,64.7588,64.7787,64.5898,64.5898,96760.0
2019-11-11 09:55:00,64.98,65.07,64.93,65.07,82880.0,64.5898,64.6793,64.5401,64.6793,82880.0
2019-11-11 10:00:00,65.09,65.12,65.0,65.01,62000.0,64.6992,64.729,64.6097,64.6196,62000.0
2019-11-11 10:05:00,65.01,65.01,64.93,64.94,129880.0,64.6196,64.6196,64.5401,64.5501,129880.0
2019-11-11 10:10:00,64.95,64.96,64.87,64.88,167360.0,64.56,64.5699,64.4805,64.4904,167360.0
2019-11-11 10:15:00,64.88,64.93,64.85,64.93,118560.0,64.4904,64.5401,64.4606,64.5401,118560.0
2019-11-11 10:20:00,64.91,64.91,64.85,64.85,157800.0,64.5202,64.5202,64.4606,64.4606,157800.0
2019-11-11 10:25:00,64.87,64.96,64.87,64.95,120660.0,64.4805,64.5699,64.4805,64.56,120660.0
2019-11-11 10:30:00,64.94,64.94,64.87,64.88,140520.0,64.5501,64.5501,64.4805,64.4904,140520.0
2019-11-11 10:35:00,64.88,64.88,64.83,64.84,105260.0,64.4904,64.4904,64.4407,64.4507,105260.0
2019-11-11 10:40:00,64.83,64.92,64.83,64.9,146860.0,64.4407,64.5302,64.4407,64.5103,146860.0
2019-11-11 10:45:00,64.92,64.94,64.91,64.93,102160.0,64.5302,64.5501,64.5202,64.5401,102160.0
2019-11-11 10:50:00,64.93,64.93,64.86,64.89,100200.0,64.5401,64.5401,64.4705,64.5004,100200.0
2019-11-11 10:55:00,64.89,64.9,64.85,64.86,32000.0,64.5004,64.5103,64.4606,64.4705,32000.0
2019-11-11 11:00:00,64.86,64.93,64.86,64.91,61580.0,64.4705,64.5401,64.4705,64.5202,61580.0
2019-11-11 11:05:00,64.95,64.95,64.89,64.91,49000.0,64.56,64.56,64.5004,64.5202,49000.0
2019-11-11 11:10:00,64.92,64.95,64.91,64.92,43240.0,64.5302,64.56,64.5202,64.5302,43240.0
2019-11-11 11:15:00,64.94,65.04,64.93,65.04,116240.0,64.5501,64.6495,64.5401,64.6495,116240.0
2019-11-11 11:20:00,65.02,65.05,64.97,64.97,43200.0,64.6296,64.6594,64.5799,64.5799,43200.0
2019-11-11 11:25:00,64.97,64.98,64.92,64.97,62480.0,64.5799,64.5898,64.5302,64.5799,62480.0
2019-11-11 11:30:00,64.95,64.96,64.91,64.91,52620.0,64.56,64.5699,64.5202,64.5202,52620.0
2019-11-11 11:35:00,64.9,64.92,64.87,64.92,75000.0,64.5103,64.5302,64.4805,64.5302,75000.0
2019-11-11 11:40:00,64.91,64.91,64.87,64.91,60000.0,64.5202,64.5202,64.4805,64.5202,60000.0
2019-11-11 11:45:00,64.9,64.91,64.89,64.9,25340.0,64.5103,64.5202,64.5004,64.5103,25340.0
2019-11-11 11:50:00,64.86,64.86,64.84,64.85,50600.0,64.4705,64.4705,64.4507,64.4606,50600.0
2019-11-11 11:55:00,64.85,64.87,64.85,64.86,27620.0,64.4606,64.4805,64.4606,64.4705,27620.0
2019-11-11 12:00:00,64.86,64.89,64.81,64.81,64160.0,64.4705,64.5004,64.4208,64.4208,64160.0
2019-11-11 12:05:00,64.82,64.85,64.82,64.84,28200.0,64.4308,64.4606,64.4308,64.4507,28200.0
2019-11-11 12:10:00,64.82,64.84,64.82,64.83,47680.0,64.4308,64.4507,64.4308,64.4407,47680.0
2019-11-11 12:15:00,64.83,64.91,64.83,64.89,76000.0,64.4407,64.5202,64.4407,64.5004,76000.0
2019-11-11 12:20:00,64.89,64.9,64.87,64.87,12000.0,64.5004,64.5103,64.4805,64.4805,12000.0
2019-11-11 12:25:00,64.89,64.89,64.83,64.84,47200.0,64.5004,64.5004,64.4407,64.4507,47200.0
2019-11-11 12:30:00,64.83,64.88,64.83,64.88,42880.0,64.4407,64.4904,64.4407,64.4904,42880.0
2019-11-11 12:35:00,64.88,64.92,64.88,64.92,107200.0,64.4904,64.5302,64.4904,64.5302,107200.0
2019-11-11 12:40:00,64.93,64.95,64.91,64.92,143900.0,64.5401,64.56,64.5202,64.5302,143900.0
2019-11-11 12:45:00,64.93,64.95,64.92,64.93,18000.0,64.5401,64.56,64.5302,64.5401,18000.0
2019-11-11 12:50:00,64.95,64.95,64.92,64.93,26500.0,64.56,64.56,64.5302,64.5401,26500.0
2019-11-11 12:55:00,64.94,64.96,64.93,64.93,56000.0,64.5501,64.5699,64.5401,64.5401,56000.0
2019-11-11 13:00:00,64.95,64.96,64.92,64.92,35000.0,64.56,64.5699,64.5302,64.5302,35000.0
2019-11-11 13:05:00,64.9,64.93,64.9,64.91,42340.0,64.5103,64.5401,64.5103,64.5202,42340.0
2019-11-11 13:10:00,64.91,64.91,64.86,64.89,50000.0,64.5202,64.5202,64.4705,64.5004,50000.0
2019-11-11 13:15:00,64.88,64.92,64.88,64.91,26000.0,64.4904,64.5302,64.4904,64.5202,26000.0
2019-11-11 13:20:00,64.93,64.93,64.89,64.89,37000.0,64.5401,64.5401,64.5004,64.5004,37000.0
2019-11-11 13:25:00,64.9,64.9,64.82,64.84,166980.0,64.5103,64.5103,64.4308,64.4507,166980.0
2019-11-11 13:30:00,64.84,64.86,64.84,64.84,20780.0,64.4507,64.4705,64.4507,64.4507,20780.0
2019-11-11 13:35:00,64.86,64.88,64.86,64.88,24620.0,64.4705,64.4904,64.4705,64.4904,24620.0
2019-11-11 13:40:00,64.89,64.93,64.89,64.89,55040.0,64.5004,64.5401,64.5004,64.5004,55040.0
2019-11-11 13:45:00,64.91,64.92,64.91,64.92,12000.0,64.5202,64.5302,64.5202,64.5302,12000.0
2019-11-11 13:50:00,64.89,64.9,64.84,64.84,44620.0,64.5004,64.5103,64.4507,64.4507,44620.0
2019-11-11 13:55:00,64.85,64.87,64.85,64.85,42820.0,64.4606,64.4805,64.4606,64.4606,42820.0
2019-11-11 14:00:00,64.85,64.85,64.84,64.84,24000.0,64.4606,64.4606,64.4507,64.4507,24000.0
2019-11-11 14:05:00,64.84,64.86,64.84,64.85,32000.0,64.4507,64.4705,64.4507,64.4606,32000.0
2019-11-11 14:10:00,64.86,64.86,64.84,64.84,69400.0,64.4705,64.4705,64.4507,64.4507,69400.0
2019-11-11 14:15:00,64.85,64.92,64.84,64.89,48460.0,64.4606,64.5302,64.4507,64.5004,48460.0
2019-11-11 14:20:00,64.88,64.9,64.86,64.88,32000.0,64.4904,64.5103,64.4705,64.4904,32000.0
2019-11-11 14:25:00,64.89,64.91,64.87,64.89,41780.0,64.5004,64.5202,64.4805,64.5004,41780.0
2019-11-11 14:30:00,64.9,64.9,64.87,64.89,32000.0,64.5103,64.5103,64.4805,64.5004,32000.0
2019-11-11 14:35:00,64.88,64.89,64.87,64.87,93360.0,64.4904,64.5004,64.4805,64.4805,93360.0
2019-11-11 14:40:00,64.88,64.88,64.85,64.87,27140.0,64.4904,64.4904,64.4606,64.4805,27140.0
2019-11-11 14:45:00,64.85,64.87,64.85,64.86,32940.0,64.4606,64.4805,64.4606,64.4705,32940.0
2019-11-11 14:50:00,64.87,64.88,64.86,64.87,64000.0,64.4805,64.4904,64.4705,64.4805,64000.0
2019-11-11 14:55:00,64.89,64.89,64.84,64.86,116680.0,64.5004,64.5004,64.4507,64.4705,116680.0
2019-11-11 15:00:00,64.86,64.87,64.86,64.86,14700.0,64.4705,64.4805,64.4705,64.4705,14700.0
2019-11-11 15:05:00,64.87,64.87,64.84,64.86,25000.0,64.4805,64.4805,64.4507,64.4705,25000.0
2019-11-11 15:10:00,64.85,64.87,64.85,64.86,26500.0,64.4606,64.4805,64.4606,64.4705,26500.0
2019-11-11 15:15:00,64.86,64.88,64.84,64.85,74420.0,64.4705,64.4904,64.4507,64.4606,74420.0
2019-11-11 15:20:00,64.85,64.85,64.83,64.83,98780.0,64.4606,64.4606,64.4407,64.4407,98780.0
2019-11-11 15:25:00,64.83,64.84,64.81,64.81,95860.0,64.4407,64.4507,64.4208,64.4208,95860.0
2019-11-11 15:30:00,64.81,64.83,64.79,64.82,160220.0,64.4208,64.4407,64.401,64.4308,160220.0
2019-11-11 15:35:00,64.81,64.84,64.81,64.83,123540.0,64.4208,64.4507,64.4208,64.4407,123540.0
2019-11-11 15:40:00,64.83,64.84,64.8,64.84,80880.0,64.4407,64.4507,64.4109,64.4507,80880.0
2019-11-11 15:45:00,64.84,64.9,64.83,64.88,110500.0,64.4507,64.5103,64.4407,64.4904,110500.0
2019-11-11 15:50:00,64.88,64.91,64.85,64.9,268360.0,64.4904,64.5202,64.4606,64.5103,268360.0
2019-11-11 15:55:00,64.91,64.92,64.87,64.91,300180.0,64.5202,64.5302,64.4805,64.5202,300180.0
2019-11-12 09:30:00,64.93,65.2,64.86,65.08,530380.0,64.5401,64.8085,64.4705,64.6892,530380.0
2019-11-12 09:35:00,65.05,65.13,65.04,65.08,103300.0,64.6594,64.7389,64.6495,64.6892,103300.0
2019-11-12 09:40:00,65.06,65.14,65.04,65.05,151000.0,64.6693,64.7489,64.6495,64.6594,151000.0
2019-11-12 09:45:00,65.04,65.06,64.98,65.01,167940.0,64.6495,64.6693,64.5898,64.6196,167940.0
2019-11-12 09:50:00,65.02,65.06,64.94,64.99,187860.0,64.6296,64.6693,64.5501,64.5998,187860.0
2019-11-12 09:55:00,65.0,65.01,64.96,64.97,194500.0,64.6097,64.6196,64.5699,64.5799,194500.0
2019-11-12 10:00:00,64.98,65.02,64.96,64.96,98860.0,64.5898,64.6296,64.5699,64.5699,98860.0
2019-11-12 10:05:00,64.95,64.98,64.94,64.94,56160.0,64.56,64.5898,64.5501,64.5501,56160.0
2019-11-12 10:10:00,64.98,65.0,64.87,64.91,159140.0,64.5898,64.6097,64.4805,64.5202,159140.0
2019-11-12 10:15:00,64.92,65.01,64.92,65.0,151780.0,64.5302,64.6196,64.5302,64.6097,151780.0
2019-11-12 10:20:00,65.0,65.02,64.98,65.0,146160.0,64.6097,64.6296,64.5898,64.6097,146160.0
2019-11-12 10:25:00,65.01,65.01,64.97,64.99,177640.0,64.6196,64.6196,64.5799,64.5998,177640.0
2019-11-12 10:30:00,64.98,65.03,64.96,64.96,201940.0,64.5898,64.6395,64.5699,64.5699,201940.0
2019-11-12 10:35:00,64.99,65.09,64.99,65.09,86400.0,64.5998,64.6992,64.5998,64.6992,86400.0
2019-11-12 10:40:00,65.1,65.19,65.1,65.19,151000.0,64.7091,64.7986,64.7091,64.7986,151000.0
2019-11-12 10:45:00,65.19,65.19,65.15,65.17,133340.0,64.7986,64.7986,64.7588,64.7787,133340.0
2019-11-12 10:50:00,65.17,65.2,65.16,65.19,116360.0,64.7787,64.8085,64.7687,64.7986,116360.0
2019-11-12 10:55:00,65.2,65.23,65.16,65.18,163440.0,64.8085,64.8383,64.7687,64.7886,163440.0
2019-11-12 11:00:00,65.2,65.2,65.16,65.16,76000.0,64.8085,64.8085,64.7687,64.7687,76000.0
2019-11-12 11:05:00,65.16,65.2,65.15,65.19,74680.0,64.7687,64.8085,64.7588,64.7986,74680.0
2019-11-12 11:10:00,65.19,65.2,65.19,65.2,140420.0,64.7986,64.8085,64.7986,64.8085,140420.0
2019-11-12 11:15:00,65.2,65.31,65.19,65.3,245360.0,64.8085,64.9178,64.7986,64.9079,245360.0
2019-11-12 11:20:00,65.3,65.32,65.3,65.32,82760.0,64.9079,64.9278,64.9079,64.9278,82760.0
2019-11-12 11:25:00,65.31,65.33,65.3,65.31,198040.0,64.9178,64.9377,64.9079,64.9178,198040.0
2019-11-12 11:30:00,65.31,65.33,65.28,65.29,62060.0,64.9178,64.9377,64.888,64.898,62060.0
2019-11-12 11:35:00,65.29,65.39,65.29,65.38,147720.0,64.898,64.9974,64.898,64.9874,147720.0
2019-11-12 11:40:00,65.37,65.41,65.37,65.4,167220.0,64.9775,65.0172,64.9775,65.0073,167220.0
2019-11-12 11:45:00,65.39,65.44,65.38,65.42,316800.0,64.9974,65.0471,64.9874,65.0272,316800.0
2019-11-12 11:50:00,65.42,65.42,65.36,65.38,282600.0,65.0272,65.0272,64.9675,64.9874,282600.0
2019-11-12 11:55:00,65.39,65.41,65.38,65.4,245180.0,64.9974,65.0172,64.9874,65.0073,245180.0
2019-11-12 12:00:00,65.4,65.42,65.38,65.39,241100.0,65.0073,65.0272,64.9874,64.9974,241100.0
2019-11-12 12:05:00,65.38,65.44,65.38,65.41,113420.0,64.9874,65.0471,64.9874,65.0172,113420.0
2019-11-12 12:10:00,65.41,65.45,65.4,65.41,94240.0,65.0172,65.057,65.0073,65.0172,94240.0
2019-11-12 12:15:00,65.41,65.42,65.35,65.38,176360.0,65.0172,65.0272,64.9576,64.9874,176360.0
2019-11-12 12:20:00,65.37,65.37,65.34,65.36,122500.0,64.9775,64.9775,64.9477,64.9675,122500.0
2019-11-12 12:25:00,65.35,65.42,65.35,65.42,134820.0,64.9576,65.0272,64.9576,65.0272,134820.0
2019-11-12 12:30:00,65.42,65.47,65.41,65.41,145280.0,65.0272,65.0769,65.0172,65.0172,145280.0
2019-11-12 12:35:00,65.42,65.43,65.41,65.43,49000.0,65.0272,65.0371,65.0172,65.0371,49000.0
2019-11-12 12:40:00,65.43,65.44,65.38,65.4,53440.0,65.0371,65.0471,64.9874,65.0073,53440.0
2019-11-12 12:45:00,65.4,65.41,65.37,65.38,162340.0,65.0073,65.0172,64.9775,64.9874,162340.0
2019-11-12 12:50:00,65.36,65.37,65.31,65.31,84700.0,64.9675,64.9775,64.9178,64.9178,84700.0
2019-11-12 12:55:00,65.34,65.38,65.34,65.36,19020.0,64.9477,64.9874,64.9477,64.9675,19020.0
2019-11-12 13:00:00,65.37,65.38,65.36,65.38,33900.0,64.9775,64.9874,64.9675,64.9874,33900.0
2019-11-12 13:05:00,65.36,65.38,65.36,65.36,32460.0,64.9675,64.9874,64.9675,64.9675,32460.0
2019-11-12 13:10:00,65.36,65.36,65.24,65.24,235860.0,64.9675,64.9675,64.8483,64.8483,235860.0
2019-11-12 13:15:00,65.25,65.25,65.22,65.24,84720.0,64.8582,64.8582,64.8284,64.8483,84720.0
2019-11-12 13:20:00,65.25,65.25,65.19,65.19,55360.0,64.8582,64.8582,64.7986,64.7986,55360.0
2019-11-12 13:25:00,65.19,65.23,65.17,65.17,79020.0,64.7986,64.8383,64.7787,64.7787,79020.0
2019-11-12 13:30:00,65.18,65.21,65.18,65.18,40620.0,64.7886,64.8184,64.7886,64.7886,40620.0
2019-11-12 13:35:00,65.17,65.22,65.15,65.21,59040.0,64.7787,64.8284,64.7588,64.8184,59040.0
2019-11-12 13:40:00,65.21,65.22,65.17,65.18,36060.0,64.8184,64.8284,64.7787,64.7886,36060.0
2019-11-12 13:45:00,65.18,65.22,65.18,65.18,54800.0,64.7886,64.8284,64.7886,64.7886,54800.0
2019-11-12 13:50:00,65.15,65.19,65.15,65.17,31680.0,64.7588,64.7986,64.7588,64.7787,31680.0
2019-11-12 13:55:00,65.18,65.18,65.13,65.15,65960.0,64.7886,64.7886,64.7389,64.7588,65960.0
2019-11-12 14:00:00,65.11,65.11,65.03,65.07,107000.0,64.719,64.719,64.6395,64.6793,107000.0
2019-11-12 14:05:00,65.06,65.06,65.01,65.05,41540.0,64.6693,64.6693,64.6196,64.6594,41540.0
2019-11-12 14:10:00,65.06,65.06,64.94,64.94,122500.0,64.6693,64.6693,64.5501,64.5501,122500.0
2019-11-12 14:15:00,64.91,64.95,64.9,64.9,90380.0,64.5202,64.56,64.5103,64.5103,90380.0
2019-11-12 14:20:00,64.93,64.94,64.91,64.93,59220.0,64.5401,64.5501,64.5202,64.5401,59220.0
2019-11-12 14:25:00,64.91,64.94,64.85,64.86,95480.0,64.5202,64.5501,64.4606,64.4705,95480.0
2019-11-12 14:30:00,64.88,64.94,64.86,64.93,48040.0,64.4904,64.5501,64.4705,64.5401,48040.0
2019-11-12 14:35:00,64.95,64.95,64.87,64.89,86120.0,64.56,64.56,64.4805,64.5004,86120.0
2019-11-12 14:40:00,64.89,64.89,64.85,64.85,40940.0,64.5004,64.5004,64.4606,64.4606,40940.0
2019-11-12 14:45:00,64.84,64.89,64.84,64.85,23020.0,64.4507,64.5004,64.4507,64.4606,23020.0
2019-11-12 14:50:00,64.82,64.82,64.75,64.75,61160.0,64.4308,64.4308,64.3612,64.3612,61160.0
2019-11-12 14:55:00,64.75,64.77,64.72,64.75,113820.0,64.3612,64.3811,64.3314,64.3612,113820.0
2019-11-12 15:00:00,64.75,64.77,64.75,64.77,24000.0,64.3612,64.3811,64.3612,64.3811,24000.0
2019-11-12 15:05:00,64.76,64.82,64.76,64.8,45000.0,64.3711,64.4308,64.3711,64.4109,45000.0
2019-11-12 15:10:00,64.87,64.87,64.79,64.79,40280.0,64.4805,64.4805,64.401,64.401,40280.0
2019-11-12 15:15:00,64.77,64.78,64.71,64.73,68920.0,64.3811,64.391,64.3214,64.3413,68920.0
2019-11-12 15:20:00,64.74,64.8,64.74,64.79,81960.0,64.3513,64.4109,64.3513,64.401,81960.0
2019-11-12 15:25:00,64.8,64.84,64.78,64.82,109360.0,64.4109,64.4507,64.391,64.4308,109360.0
2019-11-12 15:30:00,64.82,64.91,64.81,64.87,135500.0,64.4308,64.5202,64.4208,64.4805,135500.0
2019-11-12 15:35:00,64.89,64.89,64.84,64.85,42020.0,64.5004,64.5004,64.4507,64.4606,42020.0
2019-11-12 15:40:00,64.85,64.87,64.84,64.86,72000.0,64.4606,64.4805,64.4507,64.4705,72000.0
2019-11-12 15:45:00,64.86,64.91,64.85,64.89,159900.0,64.4705,64.5202,64.4606,64.5004,159900.0
2019-11-12 15:50:00,64.89,64.92,64.84,64.84,139700.0,64.5004,64.5302,64.4507,64.4507,139700.0
2019-11-12 15:55:00,64.83,64.9,64.81,64.88,539700.0,64.4407,64.5103,64.4208,64.4904,539700.0
2019-11-13 09:30:00,64.66,64.77,64.61,64.77,536100.0,64.2717,64.3811,64.222,64.3811,536100.0
2019-11-13 09:35:00,64.8,64.9,64.8,64.89,141060.0,64.4109,64.5103,64.4109,64.5004,141060.0
2019-11-13 09:40:00,64.88,64.88,64.79,64.8,98880.0,64.4904,64.4904,64.401,64.4109,98880.0
2019-11-13 09:45:00,64.78,64.82,64.76,64.76,58580.0,64.391,64.4308,64.3711,64.3711,58580.0
2019-11-13 09:50:00,64.76,64.79,64.71,64.78,64320.0,64.3711,64.401,64.3214,64.391,64320.0
2019-11-13 09:55:00,64.74,64.79,64.74,64.77,50620.0,64.3513,64.401,64.3513,64.3811,50620.0
2019-11-13 10:00:00,64.78,64.88,64.77,64.86,165000.0,64.391,64.4904,64.3811,64.4705,165000.0
2019-11-13 10:05:00,64.87,64.88,64.8,64.87,53540.0,64.4805,64.4904,64.4109,64.4805,53540.0
2019-11-13 10:10:00,64.91,64.94,64.87,64.93,73800.0,64.5202,64.5501,64.4805,64.5401,73800.0
2019-11-13 10:15:00,64.94,65.0,64.94,65.0,71140.0,64.5501,64.6097,64.5501,64.6097,71140.0
2019-11-13 10:20:00,65.0,65.06,65.0,65.06,113700.0,64.6097,64.6693,64.6097,64.6693,113700.0
2019-11-13 10:25:00,65.08,65.08,65.04,65.07,46020.0,64.6892,64.6892,64.6495,64.6793,46020.0
2019-11-13 10:30:00,65.07,65.13,65.0,65.02,101040.0,64.6793,64.7389,64.6097,64.6296,101040.0
2019-11-13 10:35:00,65.0,65.02,64.96,65.02,144140.0,64.6097,64.6296,64.5699,64.6296,144140.0
2019-11-13 10:40:00,65.06,65.06,65.0,65.02,47600.0,64.6693,64.6693,64.6097,64.6296,47600.0
2019-11-13 10:45:00,65.03,65.07,64.99,64.99,64380.0,64.6395,64.6793,64.5998,64.5998,64380.0
2019-11-13 10:50:00,64.99,65.0,64.97,65.0,60560.0,64.5998,64.6097,64.5799,64.6097,60560.0
2019-11-13 10:55:00,65.01,65.01,64.98,64.98,25840.0,64.6196,64.6196,64.5898,64.5898,25840.0
2019-11-13 11:00:00,65.0,65.0,64.93,64.95,68020.0,64.6097,64.6097,64.5401,64.56,68020.0
2019-11-13 11:05:00,64.96,64.97,64.93,64.96,70000.0,64.5699,64.5799,64.5401,64.5699,70000.0
2019-11-13 11:10:00,64.94,64.94,64.85,64.86,87880.0,64.5501,64.5501,64.4606,64.4705,87880.0
2019-11-13 11:15:00,64.87,64.93,64.87,64.87,115620.0,64.4805,64.5401,64.4805,64.4805,115620.0
2019-11-13 11:20:00,64.89,64.95,64.88,64.89,28000.0,64.5004,64.56,64.4904,64.5004,28000.0
2019-11-13 11:25:00,64.87,64.88,64.83,64.85,69280.0,64.4805,64.4904,64.4407,64.4606,69280.0
2019-11-13 11:30:00,64.81,64.9,64.81,64.88,53900.0,64.4208,64.5103,64.4208,64.4904,53900.0
2019-11-13 11:35:00,64.89,64.94,64.89,64.93,50960.0,64.5004,64.5501,64.5004,64.5401,50960.0
2019-11-13 11:40:00,64.94,64.99,64.88,64.97,22000.0,64.5501,64.5998,64.4904,64.5799,22000.0
2019-11-13 11:45:00,64.98,65.0,64.94,65.0,34700.0,64.5898,64.6097,64.5501,64.6097,34700.0
2019-11-13 11:50:00,65.01,65.08,65.0,65.07,64640.0,64.6196,64.6892,64.6097,64.6793,64640.0
2019-11-13 11:55:00,65.08,65.08,65.03,65.04,36360.0,64.6892,64.6892,64.6395,64.6495,36360.0
2019-11-13 12:00:00,65.04,65.06,64.98,64.99,105380.0,64.6495,64.6693,64.5898,64.5998,105380.0
2019-11-13 12:05:00,64.98,64.99,64.95,64.96,78580.0,64.5898,64.5998,64.56,64.5699,78580.0
2019-11-13 12:10:00,64.96,64.99,64.9,64.99,40000.0,64.5699,64.5998,64.5103,64.5998,40000.0
2019-11-13 12:15:00,64.98,65.0,64.96,64.98,24880.0,64.5898,64.6097,64.5699,64.5898,24880.0
2019-11-13 12:20:00,64.98,64.99,64.96,64.96,26120.0,64.5898,64.5998,64.5699,64.5699,26120.0
2019-11-13 12:25:00,64.95,65.0,64.95,64.98,36000.0,64.56,64.6097,64.56,64.5898,36000.0
2019-11-13 12:30:00,64.94,64.99,64.94,64.97,24000.0,64.5501,64.5998,64.5501,64.5799,24000.0
2019-11-13 12:35:00,64.98,65.02,64.98,65.01,22840.0,64.5898,64.6296,64.5898,64.6196,22840.0
2019-11-13 12:40:00,65.03,65.06,64.99,65.0,50360.0,64.6395,64.6693,64.5998,64.6097,50360.0
2019-11-13 12:45:00,65.01,65.05,65.0,65.05,33020.0,64.6196,64.6594,64.6097,64.6594,33020.0
2019-11-13 12:50:00,65.05,65.05,65.01,65.05,28000.0,64.6594,64.6594,64.6196,64.6594,28000.0
2019-11-13 12:55:00,65.03,65.05,65.03,65.05,20000.0,64.6395,64.6594,64.6395,64.6594,20000.0
2019-11-13 13:00:00,65.03,65.05,65.01,65.05,30000.0,64.6395,64.6594,64.6196,64.6594,30000.0
2019-11-13 13:05:00,65.04,65.08,65.03,65.05,45400.0,64.6495,64.6892,64.6395,64.6594,45400.0
2019-11-13 13:10:00,65.06,65.08,65.05,65.08,54960.0,64.6693,64.6892,64.6594,64.6892,54960.0
2019-11-13 13:15:00,65.07,65.08,65.05,65.05,89160.0,64.6793,64.6892,64.6594,64.6594,89160.0
2019-11-13 13:20:00,65.07,65.07,65.01,65.04,20000.0,64.6793,64.6793,64.6196,64.6495,20000.0
2019-11-13 13:25:00,65.04,65.04,65.0,65.02,112040.0,64.6495,64.6495,64.6097,64.6296,112040.0
2019-11-13 13:30:00,65.01,65.07,65.01,65.07,37000.0,64.6196,64.6793,64.6196,64.6793,37000.0
2019-11-13 13:35:00,65.05,65.05,65.01,65.01,40120.0,64.6594,64.6594,64.6196,64.6196,40120.0
2019-11-13 13:40:00,65.02,65.04,64.99,64.99,30000.0,64.6296,64.6495,64.5998,64.5998,30000.0
2019-11-13 13:45:00,65.01,65.03,65.0,65.02,58940.0,64.6196,64.6395,64.6097,64.6296,58940.0
2019-11-13 13:50:00,65.02,65.02,64.95,64.97,55340.0,64.6296,64.6296,64.56,64.5799,55340.0
2019-11-13 13:55:00,64.98,64.98,64.72,64.77,412780.0,64.5898,64.5898,64.3314,64.3811,412780.0
2019-11-13 14:00:00,64.76,64.8,64.69,64.8,114880.0,64.3711,64.4109,64.3016,64.4109,114880.0
2019-11-13 14:05:00,64.8,64.8,64.75,64.79,28000.0,64.4109,64.4109,64.3612,64.401,28000.0
2019-11-13 14:10:00,64.77,64.77,64.7,64.73,77900.0,64.3811,64.3811,64.3115,64.3413,77900.0
2019-11-13 14:15:00,64.73,64.73,64.7,64.73,74040.0,64.3413,64.3413,64.3115,64.3413,74040.0
2019-11-13 14:20:00,64.72,64.73,64.7,64.7,36560.0,64.3314,64.3413,64.3115,64.3115,36560.0
2019-11-13 14:25:00,64.69,64.72,64.69,64.71,30000.0,64.3016,64.3314,64.3016,64.3214,30000.0
2019-11-13 14:30:00,64.69,64.75,64.69,64.7,56960.0,64.3016,64.3612,64.3016,64.3115,56960.0
2019-11-13 14:35:00,64.69,64.71,64.68,64.69,34580.0,64.3016,64.3214,64.2916,64.3016,34580.0
2019-11-13 14:40:00,64.71,64.77,64.7,64.76,82820.0,64.3214,64.3811,64.3115,64.3711,82820.0
2019-11-13 14:45:00,64.77,64.81,64.76,64.81,92760.0,64.3811,64.4208,64.3711,64.4208,92760.0
2019-11-13 14:50:00,64.81,64.84,64.81,64.83,52520.0,64.4208,64.4507,64.4208,64.4407,52520.0
2019-11-13 14:55:00,64.82,64.87,64.82,64.86,66220.0,64.4308,64.4805,64.4308,64.4705,66220.0
2019-11-13 15:00:00,64.89,64.92,64.86,64.91,45400.0,64.5004,64.5302,64.4705,64.5202,45400.0
2019-11-13 15:05:00,64.91,64.94,64.89,64.91,89180.0,64.5202,64.5501,64.5004,64.5202,89180.0
2019-11-13 15:10:00,64.9,64.91,64.86,64.88,98280.0,64.5103,64.5202,64.4705,64.4904,98280.0
2019-11-13 15:15:00,64.88,64.89,64.85,64.87,109100.0,64.4904,64.5004,64.4606,64.4805,109100.0
2019-11-13 15:20:00,64.87,64.89,64.87,64.88,58460.0,64.4805,64.5004,64.4805,64.4904,58460.0
2019-11-13 15:25:00,64.88,64.88,64.86,64.87,114000.0,64.4904,64.4904,64.4705,64.4805,114000.0
2019-11-13 15:30:00,64.86,64.92,64.85,64.92,143180.0,64.4705,64.5302,64.4606,64.5302,143180.0
2019-11-13 15:35:00,64.91,64.93,64.86,64.87,174080.0,64.5202,64.5401,64.4705,64.4805,174080.0
2019-11-13 15:40:00,64.86,64.88,64.85,64.86,220540.0,64.4705,64.4904,64.4606,64.4705,220540.0
2019-11-13 15:45:00,64.86,64.87,64.8,64.8,178760.0,64.4705,64.4805,64.4109,64.4109,178760.0
2019-11-13 15:50:00,64.81,64.81,64.73,64.81,374700.0,64.4208,64.4208,64.3413,64.4208,374700.0
2019-11-13 15:55:00,64.84,64.87,64.79,64.79,576700.0,64.4507,64.4805,64.401,64.401,576700.0
2019-11-14 09:30:00,64.75,64.84,64.7,64.79,340880.0,64.3612,64.4507,64.3115,64.401,340880.0
2019-11-14 09:35:00,64.81,64.9,64.8,64.88,148620.0,64.4208,64.5103,64.4109,64.4904,148620.0
2019-11-14 09:40:00,64.85,64.9,64.83,64.84,85440.0,64.4606,64.5103,64.4407,64.4507,85440.0
2019-11-14 09:45:00,64.82,64.92,64.81,64.92,91400.0,64.4308,64.5302,64.4208,64.5302,91400.0
2019-11-14 09:50:00,64.93,64.97,64.87,64.9,142220.0,64.5401,64.5799,64.4805,64.5103,142220.0
2019-11-14 09:55:00,64.92,65.0,64.89,65.0,91700.0,64.5302,64.6097,64.5004,64.6097,91700.0
2019-11-14 10:00:00,64.98,65.2,64.98,65.2,301620.0,64.5898,64.8085,64.5898,64.8085,301620.0
2019-11-14 10:05:00,65.18,65.21,65.16,65.2,106500.0,64.7886,64.8184,64.7687,64.8085,106500.0
2019-11-14 10:10:00,65.2,65.21,65.17,65.21,37940.0,64.8085,64.8184,64.7787,64.8184,37940.0
2019-11-14 10:15:00,65.2,65.2,65.1,65.13,52560.0,64.8085,64.8085,64.7091,64.7389,52560.0
2019-11-14 10:20:00,65.13,65.17,65.13,65.14,73480.0,64.7389,64.7787,64.7389,64.7489,73480.0
2019-11-14 10:25:00,65.17,65.19,65.14,65.17,64000.0,64.7787,64.7986,64.7489,64.7787,64000.0
2019-11-14 10:30:00,65.17,65.25,65.17,65.21,113260.0,64.7787,64.8582,64.7787,64.8184,113260.0
2019-11-14 10:35:00,65.22,65.3,65.22,65.28,115560.0,64.8284,64.9079,64.8284,64.888,115560.0
2019-11-14 10:40:00,65.24,65.32,65.24,65.3,152180.0,64.8483,64.9278,64.8483,64.9079,152180.0
2019-11-14 10:45:00,65.31,65.33,65.24,65.25,118000.0,64.9178,64.9377,64.8483,64.8582,118000.0
2019-11-14 10:50:00,65.26,65.28,65.17,65.17,73760.0,64.8681,64.888,64.7787,64.7787,73760.0
2019-11-14 10:55:00,65.16,65.18,65.03,65.05,141400.0,64.7687,64.7886,64.6395,64.6594,141400.0
2019-11-14 11:00:00,65.06,65.2,65.06,65.2,68120.0,64.6693,64.8085,64.6693,64.8085,68120.0
2019-11-14 11:05:00,65.2,65.27,65.2,65.24,95500.0,64.8085,64.8781,64.8085,64.8483,95500.0
2019-11-14 11:10:00,65.24,65.24,65.21,65.21,73180.0,64.8483,64.8483,64.8184,64.8184,73180.0
2019-11-14 11:15:00,65.2,65.25,65.2,65.23,24600.0,64.8085,64.8582,64.8085,64.8383,24600.0
2019-11-14 11:20:00,65.24,65.24,65.15,65.18,125800.0,64.8483,64.8483,64.7588,64.7886,125800.0
2019-11-14 11:25:00,65.16,65.2,65.16,65.19,62580.0,64.7687,64.8085,64.7687,64.7986,62580.0
2019-11-14 11:30:00,65.21,65.21,65.14,65.14,88500.0,64.8184,64.8184,64.7489,64.7489,88500.0
2019-11-14 11:35:00,65.12,65.13,65.09,65.12,45940.0,64.729,64.7389,64.6992,64.729,45940.0
2019-11-14 11:40:00,65.12,65.12,65.02,65.05,242260.0,64.729,64.729,64.6296,64.6594,242260.0
2019-11-14 11:45:00,65.04,65.05,64.99,65.02,80000.0,64.6495,64.6594,64.5998,64.6296,80000.0
2019-11-14 11:50:00,65.03,65.06,65.0,65.05,163540.0,64.6395,64.6693,64.6097,64.6594,163540.0
2019-11-14 11:55:00,65.06,65.1,65.04,65.04,56120.0,64.6693,64.7091,64.6495,64.6495,56120.0
2019-11-14 12:00:00,65.02,65.04,65.0,65.04,36000.0,64.6296,64.6495,64.6097,64.6495,36000.0
2019-11-14 12:05:00,65.05,65.07,65.02,65.07,31560.0,64.6594,64.6793,64.6296,64.6793,31560.0
2019-11-14 12:10:00,65.08,65.08,65.05,65.07,28000.0,64.6892,64.6892,64.6594,64.6793,28000.0
2019-11-14 12:15:00,65.08,65.11,65.07,65.11,45360.0,64.6892,64.719,64.6793,64.719,45360.0
2019-11-14 12:20:00,65.11,65.14,65.09,65.1,75520.0,64.719,64.7489,64.6992,64.7091,75520.0
2019-11-14 12:25:00,65.12,65.22,65.1,65.22,72700.0,64.729,64.8284,64.7091,64.8284,72700.0
2019-11-14 12:30:00,65.22,65.28,65.19,65.27,61000.0,64.8284,64.888,64.7986,64.8781,61000.0
2019-11-14 12:35:00,65.25,65.29,65.24,65.29,109900.0,64.8582,64.898,64.8483,64.898,109900.0
2019-11-14 12:40:00,65.3,65.32,65.28,65.3,113120.0,64.9079,64.9278,64.888,64.9079,113120.0
2019-11-14 12:45:00,65.31,65.32,65.29,65.32,88640.0,64.9178,64.9278,64.898,64.9278,88640.0
2019-11-14 12:50:00,65.32,65.35,65.3,65.33,101960.0,64.9278,64.9576,64.9079,64.9377,101960.0
2019-11-14 12:55:00,65.33,65.34,65.29,65.34,50000.0,64.9377,64.9477,64.898,64.9477,50000.0
2019-11-14 13:00:00,65.34,65.39,65.34,65.39,68000.0,64.9477,64.9974,64.9477,64.9974,68000.0
2019-11-14 13:05:00,65.4,65.41,65.39,65.4,90500.0,65.0073,65.0172,64.9974,65.0073,90500.0
2019-11-14 13:10:00,65.4,65.42,65.39,65.41,106780.0,65.0073,65.0272,64.9974,65.0172,106780.0
2019-11-14 13:15:00,65.42,65.45,65.41,65.44,84040.0,65.0272,65.057,65.0172,65.0471,84040.0
2019-11-14 13:20:00,65.45,65.49,65.45,65.47,131480.0,65.057,65.0968,65.057,65.0769,131480.0
2019-11-14 13:25:00,65.47,65.55,65.46,65.54,297500.0,65.0769,65.1564,65.0669,65.1465,297500.0
2019-11-14 13:30:00,65.54,65.61,65.54,65.6,190040.0,65.1465,65.216,65.1465,65.2061,190040.0
2019-11-14 13:35:00,65.58,65.59,65.57,65.59,114300.0,65.1862,65.1961,65.1763,65.1961,114300.0
2019-11-14 13:40:00,65.59,65.59,65.57,65.59,99800.0,65.1961,65.1961,65.1763,65.1961,99800.0
2019-11-14 13:45:00,65.58,65.63,65.58,65.62,79840.0,65.1862,65.2359,65.1862,65.226,79840.0
2019-11-14 13:50:00,65.63,65.67,65.63,65.65,194400.0,65.2359,65.2757,65.2359,65.2558,194400.0
2019-11-14 13:55:00,65.66,65.67,65.49,65.55,374920.0,65.2657,65.2757,65.0968,65.1564,374920.0
2019-11-14 14:00:00,65.53,65.55,65.51,65.54,127140.0,65.1365,65.1564,65.1166,65.1465,127140.0
2019-11-14 14:05:00,65.54,65.59,65.53,65.55,66680.0,65.1465,65.1961,65.1365,65.1564,66680.0
2019-11-14 14:10:00,65.59,65.59,65.55,65.58,36460.0,65.1961,65.1961,65.1564,65.1862,36460.0
2019-11-14 14:15:00,65.57,65.64,65.57,65.61,73600.0,65.1763,65.2458,65.1763,65.216,73600.0
2019-11-14 14:20:00,65.62,65.64,65.61,65.62,43600.0,65.226,65.2458,65.216,65.226,43600.0
2019-11-14 14:25:00,65.63,65.63,65.61,65.62,43040.0,65.2359,65.2359,65.216,65.226,43040.0
2019-11-14 14:30:00,65.62,65.62,65.59,65.62,85760.0,65.226,65.226,65.1961,65.226,85760.0
2019-11-14 14:35:00,65.62,65.63,65.59,65.6,76000.0,65.226,65.2359,65.1961,65.2061,76000.0
2019-11-14 14:40:00,65.6,65.62,65.55,65.58,46600.0,65.2061,65.226,65.1564,65.1862,46600.0
2019-11-14 14:45:00,65.57,65.61,65.55,65.61,81840.0,65.1763,65.216,65.1564,65.216,81840.0
2019-11-14 14:50:00,65.6,65.62,65.57,65.58,61220.0,65.2061,65.226,65.1763,65.1862,61220.0
2019-11-14 14:55:00,65.58,65.59,65.56,65.57,50700.0,65.1862,65.1961,65.1663,65.1763,50700.0
2019-11-14 15:00:00,65.57,65.57,65.55,65.57,61640.0,65.1763,65.1763,65.1564,65.1763,61640.0
2019-11-14 15:05:00,65.57,65.58,65.55,65.57,71340.0,65.1763,65.1862,65.1564,65.1763,71340.0
2019-11-14 15:10:00,65.57,65.58,65.5,65.54,110080.0,65.1763,65.1862,65.1067,65.1465,110080.0
2019-11-14 15:15:00,65.54,65.57,65.53,65.57,74300.0,65.1465,65.1763,65.1365,65.1763,74300.0
2019-11-14 15:20:00,65.56,65.62,65.56,65.62,64500.0,65.1663,65.226,65.1663,65.226,64500.0
2019-11-14 15:25:00,65.62,65.66,65.61,65.66,92000.0,65.226,65.2657,65.216,65.2657,92000.0
2019-11-14 15:30:00,65.66,65.71,65.65,65.71,237620.0,65.2657,65.3154,65.2558,65.3154,237620.0
2019-11-14 15:35:00,65.71,65.79,65.7,65.77,203020.0,65.3154,65.3949,65.3055,65.3751,203020.0
2019-11-14 15:40:00,65.77,65.78,65.33,65.34,1703820.0,65.3751,65.385,64.9377,64.9477,1703820.0
2019-11-14 15:45:00,65.34,65.43,65.23,65.38,1196400.0,64.9477,65.0371,64.8383,64.9874,1196400.0
2019-11-14 15:50:00,65.37,65.53,65.3,65.3,846140.0,64.9775,65.1365,64.9079,64.9079,846140.0
2019-11-14 15:55:00,65.3,65.52,65.3,65.47,1028300.0,64.9079,65.1266,64.9079,65.0769,1028300.0
2019-11-15 09:30:00,65.75,65.85,65.63,65.64,2023540.0,65.3552,65.4546,65.2359,65.2458,2023540.0
2019-11-15 09:35:00,65.64,65.83,65.59,65.83,366680.0,65.2458,65.4347,65.1961,65.4347,366680.0
2019-11-15 09:40:00,65.83,66.0,65.8,66.0,370340.0,65.4347,65.6037,65.4049,65.6037,370340.0
2019-11-15 09:45:00,66.0,66.13,65.99,66.02,311180.0,65.6037,65.7329,65.5937,65.6236,311180.0
2019-11-15 09:50:00,66.03,66.2,66.03,66.15,341120.0,65.6335,65.8025,65.6335,65.7528,341120.0
2019-11-15 09:55:00,66.13,66.17,66.04,66.06,226860.0,65.7329,65.7727,65.6434,65.6633,226860.0
2019-11-15 10:00:00,66.05,66.17,66.02,66.16,203060.0,65.6534,65.7727,65.6236,65.7627,203060.0
2019-11-15 10:05:00,66.16,66.32,66.15,66.32,355800.0,65.7627,65.9218,65.7528,65.9218,355800.0
2019-11-15 10:10:00,66.32,66.4,66.28,66.38,358360.0,65.9218,66.0013,65.882,65.9814,358360.0
2019-11-15 10:15:00,66.4,66.53,66.38,66.49,390200.0,66.0013,66.1305,65.9814,66.0907,390200.0
2019-11-15 10:20:00,66.49,66.58,66.42,66.43,346680.0,66.0907,66.1802,66.0212,66.0311,346680.0
2019-11-15 10:25:00,66.43,66.49,66.4,66.45,283060.0,66.0311,66.0907,66.0013,66.051,283060.0
2019-11-15 10:30:00,66.46,66.48,66.32,66.34,217100.0,66.0609,66.0808,65.9218,65.9416,217100.0
2019-11-15 10:35:00,66.34,66.41,66.34,66.35,98000.0,65.9416,66.0112,65.9416,65.9516,98000.0
2019-11-15 10:40:00,66.35,66.4,66.33,66.39,120040.0,65.9516,66.0013,65.9317,65.9913,120040.0
2019-11-15 10:45:00,66.41,66.42,66.37,66.38,125260.0,66.0112,66.0212,65.9715,65.9814,125260.0
2019-11-15 10:50:00,66.39,66.44,66.39,66.41,79940.0,65.9913,66.041,65.9913,66.0112,79940.0
2019-11-15 10:55:00,66.39,66.48,66.39,66.47,124180.0,65.9913,66.0808,65.9913,66.0709,124180.0
2019-11-15 11:00:00,66.47,66.55,66.47,66.53,312700.0,66.0709,66.1504,66.0709,66.1305,312700.0
2019-11-15 11:05:00,66.55,66.61,66.55,66.6,373380.0,66.1504,66.21,66.1504,66.2001,373380.0
2019-11-15 11:10:00,66.61,66.62,66.58,66.59,140300.0,66.21,66.22,66.1802,66.1901,140300.0
2019-11-15 11:15:00,66.6,66.61,66.57,66.61,124180.0,66.2001,66.21,66.1703,66.21,124180.0
2019-11-15 11:20:00,66.6,66.65,66.6,66.62,190060.0,66.2001,66.2498,66.2001,66.22,190060.0
2019-11-15 11:25:00,66.62,66.66,66.61,66.65,103940.0,66.22,66.2597,66.21,66.2498,103940.0
2019-11-15 11:30:00,66.65,66.65,66.51,66.53,143740.0,66.2498,66.2498,66.1106,66.1305,143740.0
2019-11-15 11:35:00,66.52,66.55,66.51,66.55,177660.0,66.1206,66.1504,66.1106,66.1504,177660.0
2019-11-15 11:40:00,66.53,66.54,66.5,66.51,172380.0,66.1305,66.1404,66.1007,66.1106,172380.0
2019-11-15 11:45:00,66.5,66.53,66.49,66.53,101600.0,66.1007,66.1305,66.0907,66.1305,101600.0
2019-11-15 11:50:00,66.52,66.53,66.49,66.51,103780.0,66.1206,66.1305,66.0907,66.1106,103780.0
2019-11-15 11:55:00,66.51,66.51,66.43,66.48,125840.0,66.1106,66.1106,66.0311,66.0808,125840.0
2019-11-15 12:00:00,66.47,66.49,66.41,66.46,226380.0,66.0709,66.0907,66.0112,66.0609,226380.0
2019-11-15 12:05:00,66.47,66.49,66.45,66.47,149060.0,66.0709,66.0907,66.051,66.0709,149060.0
2019-11-15 12:10:00,66.48,66.49,66.43,66.44,140100.0,66.0808,66.0907,66.0311,66.041,140100.0
2019-11-15 12:15:00,66.44,66.53,66.44,66.47,173160.0,66.041,66.1305,66.041,66.0709,173160.0
2019-11-15 12:20:00,66.47,66.48,66.4,66.41,83500.0,66.0709,66.0808,66.0013,66.0112,83500.0
2019-11-15 12:25:00,66.4,66.44,66.39,66.39,103820.0,66.0013,66.041,65.9913,65.9913,103820.0
2019-11-15 12:30:00,66.38,66.41,66.36,66.37,73580.0,65.9814,66.0112,65.9615,65.9715,73580.0
2019-11-15 12:35:00,66.39,66.43,66.38,66.43,98580.0,65.9913,66.0311,65.9814,66.0311,98580.0
2019-11-15 12:40:00,66.42,66.47,66.42,66.46,87500.0,66.0212,66.0709,66.0212,66.0609,87500.0
2019-11-15 12:45:00,66.45,66.45,66.41,66.41,40260.0,66.051,66.051,66.0112,66.0112,40260.0
2019-11-15 12:50:00,66.43,66.46,66.4,66.42,62000.0,66.0311,66.0609,66.0013,66.0212,62000.0
2019-11-15 12:55:00,66.41,66.47,66.35,66.45,141320.0,66.0112,66.0709,65.9516,66.051,141320.0
2019-11-15 13:00:00,66.45,66.49,66.4,66.4,118180.0,66.051,66.0907,66.0013,66.0013,118180.0
2019-11-15 13:05:00,66.38,66.4,66.37,66.38,53340.0,65.9814,66.0013,65.9715,65.9814,53340.0
2019-11-15 13:10:00,66.38,66.38,66.35,66.36,63000.0,65.9814,65.9814,65.9516,65.9615,63000.0
2019-11-15 13:15:00,66.35,66.38,66.35,66.38,113780.0,65.9516,65.9814,65.9516,65.9814,113780.0
2019-11-15 13:20:00,66.37,66.39,66.34,66.34,51400.0,65.9715,65.9913,65.9416,65.9416,51400.0
2019-11-15 13:25:00,66.35,66.37,66.33,66.34,43800.0,65.9516,65.9715,65.9317,65.9416,43800.0
2019-11-15 13:30:00,66.37,66.38,66.34,66.34,54000.0,65.9715,65.9814,65.9416,65.9416,54000.0
2019-11-15 13:35:00,66.35,66.35,66.29,66.29,39880.0,65.9516,65.9516,65.8919,65.8919,39880.0
2019-11-15 13:40:00,66.29,66.39,66.28,66.39,131060.0,65.8919,65.9913,65.882,65.9913,131060.0
2019-11-15 13:45:00,66.38,66.38,66.35,66.35,24020.0,65.9814,65.9814,65.9516,65.9516,24020.0
2019-11-15 13:50:00,66.38,66.4,66.36,66.37,37000.0,65.9814,66.0013,65.9615,65.9715,37000.0
2019-11-15 13:55:00,66.38,66.39,66.36,66.37,37260.0,65.9814,65.9913,65.9615,65.9715,37260.0
2019-11-15 14:00:00,66.37,66.39,66.35,66.37,82000.0,65.9715,65.9913,65.9516,65.9715,82000.0
2019-11-15 14:05:00,66.37,66.41,66.36,66.41,117620.0,65.9715,66.0112,65.9615,66.0112,117620.0
2019-11-15 14:10:00,66.41,66.44,66.41,66.43,63560.0,66.0112,66.041,66.0112,66.0311,63560.0
2019-11-15 14:15:00,66.43,66.46,66.42,66.44,116760.0,66.0311,66.0609,66.0212,66.041,116760.0
2019-11-15 14:20:00,66.42,66.43,66.41,66.43,76680.0,66.0212,66.0311,66.0112,66.0311,76680.0
2019-11-15 14:25:00,66.44,66.45,66.39,66.39,83600.0,66.041,66.051,65.9913,65.9913,83600.0
2019-11-15 14:30:00,66.38,66.4,66.37,66.38,70400.0,65.9814,66.0013,65.9715,65.9814,70400.0
2019-11-15 14:35:00,66.4,66.42,66.37,66.42,85880.0,66.0013,66.0212,65.9715,66.0212,85880.0
2019-11-15 14:40:00,66.43,66.45,66.41,66.45,62000.0,66.0311,66.051,66.0112,66.051,62000.0
2019-11-15 14:45:00,66.41,66.45,66.41,66.44,45020.0,66.0112,66.051,66.0112,66.041,45020.0
2019-11-15 14:50:00,66.44,66.44,66.41,66.43,106000.0,66.041,66.041,66.0112,66.0311,106000.0
2019-11-15 14:55:00,66.43,66.45,66.42,66.45,76660.0,66.0311,66.051,66.0212,66.051,76660.0
2019-11-15 15:00:00,66.45,66.49,66.43,66.44,113460.0,66.051,66.0907,66.0311,66.041,113460.0
2019-11-15 15:05:00,66.44,66.47,66.43,66.47,105600.0,66.041,66.0709,66.0311,66.0709,105600.0
2019-11-15 15:10:00,66.48,66.48,66.44,66.47,81040.0,66.0808,66.0808,66.041,66.0709,81040.0
2019-11-15 15:15:00,66.45,66.47,66.42,66.47,114820.0,66.051,66.0709,66.0212,66.0709,114820.0
2019-11-15 15:20:00,66.48,66.51,66.44,66.51,130860.0,66.0808,66.1106,66.041,66.1106,130860.0
2019-11-15 15:25:00,66.47,66.5,66.45,66.47,116120.0,66.0709,66.1007,66.051,66.0709,116120.0
2019-11-15 15:30:00,66.48,66.54,66.47,66.53,247760.0,66.0808,66.1404,66.0709,66.1305,247760.0
2019-11-15 15:35:00,66.52,66.57,66.52,66.56,166120.0,66.1206,66.1703,66.1206,66.1603,166120.0
2019-11-15 15:40:00,66.56,66.56,66.52,66.53,271640.0,66.1603,66.1603,66.1206,66.1305,271640.0
2019-11-15 15:45:00,66.54,66.59,66.53,66.58,347460.0,66.1404,66.1901,66.1305,66.1802,347460.0
2019-11-15 15:50:00,66.59,66.64,66.58,66.63,517240.0,66.1901,66.2398,66.1802,66.2299,517240.0
2019-11-15 15:55:00,66.64,66.68,66.55,66.66,1220320.0,66.2398,66.2796,66.1504,66.2597,1220320.0
2019-11-18 09:30:00,66.62,66.7,66.35,66.41,877060.0,66.22,66.2995,65.9516,66.0112,877060.0
2019-11-18 09:35:00,66.4,66.43,66.1,66.14,465300.0,66.0013,66.0311,65.7031,65.7428,465300.0
2019-11-18 09:40:00,66.1,66.15,65.9,65.92,497000.0,65.7031,65.7528,65.5043,65.5242,497000.0
2019-11-18 09:45:00,65.92,66.14,65.92,66.09,338460.0,65.5242,65.7428,65.5242,65.6931,338460.0
2019-11-18 09:50:00,66.1,66.17,66.09,66.1,312940.0,65.7031,65.7727,65.6931,65.7031,312940.0
2019-11-18 09:55:00,66.08,66.16,66.08,66.14,118400.0,65.6832,65.7627,65.6832,65.7428,118400.0
2019-11-18 10:00:00,66.13,66.22,66.11,66.2,295580.0,65.7329,65.8224,65.713,65.8025,295580.0
2019-11-18 10:05:00,66.2,66.22,66.07,66.07,205940.0,65.8025,65.8224,65.6733,65.6733,205940.0
2019-11-18 10:10:00,66.1,66.16,66.08,66.09,90560.0,65.7031,65.7627,65.6832,65.6931,90560.0
2019-11-18 10:15:00,66.07,66.07,65.98,66.01,115580.0,65.6733,65.6733,65.5838,65.6136,115580.0
2019-11-18 10:20:00,65.98,66.03,65.98,66.0,77280.0,65.5838,65.6335,65.5838,65.6037,77280.0
2019-11-18 10:25:00,66.01,66.08,65.99,66.0,119080.0,65.6136,65.6832,65.5937,65.6037,119080.0
2019-11-18 10:30:00,66.01,66.09,66.0,66.06,114800.0,65.6136,65.6931,65.6037,65.6633,114800.0
2019-11-18 10:35:00,66.07,66.1,66.0,66.06,122400.0,65.6733,65.7031,65.6037,65.6633,122400.0
2019-11-18 10:40:00,66.07,66.15,66.07,66.15,149880.0,65.6733,65.7528,65.6733,65.7528,149880.0
2019-11-18 10:45:00,66.16,66.16,66.06,66.13,154080.0,65.7627,65.7627,65.6633,65.7329,154080.0
2019-11-18 10:50:00,66.14,66.19,66.12,66.12,102460.0,65.7428,65.7925,65.723,65.723,102460.0
2019-11-18 10:55:00,66.1,66.12,66.01,66.01,92380.0,65.7031,65.723,65.6136,65.6136,92380.0
2019-11-18 11:00:00,66.02,66.07,66.0,66.0,160980.0,65.6236,65.6733,65.6037,65.6037,160980.0
2019-11-18 11:05:00,65.98,65.99,65.91,65.93,105060.0,65.5838,65.5937,65.5142,65.5341,105060.0
2019-11-18 11:10:00,65.94,66.06,65.94,65.97,86520.0,65.544,65.6633,65.544,65.5739,86520.0
2019-11-18 11:15:00,65.93,65.97,65.91,65.92,232140.0,65.5341,65.5739,65.5142,65.5242,232140.0
2019-11-18 11:20:00,65.95,66.12,65.95,66.12,99000.0,65.554,65.723,65.554,65.723,99000.0
2019-11-18 11:25:00,66.1,66.24,66.1,66.23,200580.0,65.7031,65.8422,65.7031,65.8323,200580.0
2019-11-18 11:30:00,66.23,66.25,66.22,66.25,93980.0,65.8323,65.8522,65.8224,65.8522,93980.0
2019-11-18 11:35:00,66.28,66.29,66.24,66.28,67480.0,65.882,65.8919,65.8422,65.882,67480.0
2019-11-18 11:40:00,66.31,66.31,66.15,66.18,120000.0,65.9118,65.9118,65.7528,65.7826,120000.0
2019-11-18 11:45:00,66.16,66.22,66.15,66.21,59120.0,65.7627,65.8224,65.7528,65.8124,59120.0
2019-11-18 11:50:00,66.23,66.23,66.16,66.23,24220.0,65.8323,65.8323,65.7627,65.8323,24220.0
2019-11-18 11:55:00,66.25,66.25,66.13,66.14,27900.0,65.8522,65.8522,65.7329,65.7428,27900.0
2019-11-18 12:00:00,66.12,66.13,66.1,66.13,34540.0,65.723,65.7329,65.7031,65.7329,34540.0
2019-11-18 12:05:00,66.11,66.14,66.08,66.12,50740.0,65.713,65.7428,65.6832,65.723,50740.0
2019-11-18 12:10:00,66.12,66.13,66.08,66.09,16000.0,65.723,65.7329,65.6832,65.6931,16000.0
2019-11-18 12:15:00,66.1,66.1,66.05,66.06,53820.0,65.7031,65.7031,65.6534,65.6633,53820.0
2019-11-18 12:20:00,66.07,66.08,66.05,66.05,42000.0,65.6733,65.6832,65.6534,65.6534,42000.0
2019-11-18 12:25:00,66.04,66.04,65.94,65.96,87840.0,65.6434,65.6434,65.544,65.5639,87840.0
2019-11-18 12:30:00,65.95,66.02,65.94,66.02,82420.0,65.554,65.6236,65.544,65.6236,82420.0
2019-11-18 12:35:00,66.01,66.02,65.95,65.95,67600.0,65.6136,65.6236,65.554,65.554,67600.0
2019-11-18 12:40:00,65.95,65.98,65.95,65.97,32280.0,65.554,65.5838,65.554,65.5739,32280.0
2019-11-18 12:45:00,65.94,65.98,65.94,65.98,41220.0,65.544,65.5838,65.544,65.5838,41220.0
2019-11-18 12:50:00,65.97,65.97,65.96,65.96,14000.0,65.5739,65.5739,65.5639,65.5639,14000.0
2019-11-18 12:55:00,65.97,65.97,65.95,65.96,26000.0,65.5739,65.5739,65.554,65.5639,26000.0
2019-11-18 13:00:00,65.96,65.98,65.92,65.98,81100.0,65.5639,65.5838,65.5242,65.5838,81100.0
2019-11-18 13:05:00,65.99,66.01,65.97,65.98,47000.0,65.5937,65.6136,65.5739,65.5838,47000.0
2019-11-18 13:10:00,65.99,65.99,65.98,65.98,24000.0,65.5937,65.5937,65.5838,65.5838,24000.0
2019-11-18 13:15:00,65.99,66.01,65.99,66.0,35660.0,65.5937,65.6136,65.5937,65.6037,35660.0
2019-11-18 13:20:00,65.99,66.0,65.97,65.99,45880.0,65.5937,65.6037,65.5739,65.5937,45880.0
2019-11-18 13:25:00,65.99,66.0,65.96,65.98,75000.0,65.5937,65.6037,65.5639,65.5838,75000.0
2019-11-18 13:30:00,65.98,66.0,65.97,65.98,132000.0,65.5838,65.6037,65.5739,65.5838,132000.0
2019-11-18 13:35:00,66.0,66.02,65.99,65.99,90600.0,65.6037,65.6236,65.5937,65.5937,90600.0
2019-11-18 13:40:00,65.99,66.08,65.99,66.04,42100.0,65.5937,65.6832,65.5937,65.6434,42100.0
2019-11-18 13:45:00,66.05,66.08,66.03,66.07,38180.0,65.6534,65.6832,65.6335,65.6733,38180.0
2019-11-18 13:50:00,66.06,66.08,66.05,66.07,18500.0,65.6633,65.6832,65.6534,65.6733,18500.0
2019-11-18 13:55:00,66.08,66.09,66.03,66.03,49400.0,65.6832,65.6931,65.6335,65.6335,49400.0
2019-11-18 14:00:00,66.02,66.07,66.02,66.07,48780.0,65.6236,65.6733,65.6236,65.6733,48780.0
2019-11-18 14:05:00,66.05,66.09,66.05,66.08,42000.0,65.6534,65.6931,65.6534,65.6832,42000.0
2019-11-18 14:10:00,66.09,66.09,66.07,66.08,43000.0,65.6931,65.6931,65.6733,65.6832,43000.0
2019-11-18 14:15:00,66.07,66.09,66.06,66.09,34440.0,65.6733,65.6931,65.6633,65.6931,34440.0
2019-11-18 14:20:00,66.09,66.17,66.08,66.15,142000.0,65.6931,65.7727,65.6832,65.7528,142000.0
2019-11-18 14:25:00,66.15,66.18,66.12,66.16,140300.0,65.7528,65.7826,65.723,65.7627,140300.0
2019-11-18 14:30:00,66.17,66.19,66.13,66.16,76960.0,65.7727,65.7925,65.7329,65.7627,76960.0
2019-11-18 14:35:00,66.16,66.18,66.14,66.16,49300.0,65.7627,65.7826,65.7428,65.7627,49300.0
2019-11-18 14:40:00,66.18,66.23,66.18,66.23,62600.0,65.7826,65.8323,65.7826,65.8323,62600.0
2019-11-18 14:45:00,66.23,66.25,66.16,66.17,67000.0,65.8323,65.8522,65.7627,65.7727,67000.0
2019-11-18 14:50:00,66.17,66.19,66.17,66.18,52700.0,65.7727,65.7925,65.7727,65.7826,52700.0
2019-11-18 14:55:00,66.16,66.19,66.16,66.17,125300.0,65.7627,65.7925,65.7627,65.7727,125300.0
2019-11-18 15:00:00,66.19,66.2,66.11,66.14,44000.0,65.7925,65.8025,65.713,65.7428,44000.0
2019-11-18 15:05:00,66.14,66.18,66.14,66.17,28400.0,65.7428,65.7826,65.7428,65.7727,28400.0
2019-11-18 15:10:00,66.18,66.18,66.14,66.16,146000.0,65.7826,65.7826,65.7428,65.7627,146000.0
2019-11-18 15:15:00,66.14,66.14,66.05,66.07,89640.0,65.7428,65.7428,65.6534,65.6733,89640.0
2019-11-18 15:20:00,66.08,66.11,66.07,66.1,65000.0,65.6832,65.713,65.6733,65.7031,65000.0
2019-11-18 15:25:00,66.09,66.1,66.07,66.09,91700.0,65.6931,65.7031,65.6733,65.6931,91700.0
2019-11-18 15:30:00,66.09,66.09,66.04,66.05,62580.0,65.6931,65.6931,65.6434,65.6534,62580.0
2019-11-18 15:35:00,66.05,66.09,66.02,66.08,230040.0,65.6534,65.6931,65.6236,65.6832,230040.0
2019-11-18 15:40:00,66.08,66.11,65.99,66.0,129260.0,65.6832,65.713,65.5937,65.6037,129260.0
2019-11-18 15:45:00,65.98,65.98,65.85,65.85,276280.0,65.5838,65.5838,65.4546,65.4546,276280.0
2019-11-18 15:50:00,65.84,65.91,65.81,65.89,377520.0,65.4446,65.5142,65.4148,65.4943,377520.0
2019-11-18 15:55:00,65.89,66.02,65.83,65.98,1131760.0,65.4943,65.6236,65.4347,65.5838,1131760.0
2019-11-19 09:30:00,66.33,66.33,66.01,66.01,527820.0,65.9317,65.9317,65.6136,65.6136,527820.0
2019-11-19 09:35:00,65.95,66.08,65.9,66.07,148900.0,65.554,65.6832,65.5043,65.6733,148900.0
2019-11-19 09:40:00,66.1,66.1,65.95,66.0,115880.0,65.7031,65.7031,65.554,65.6037,115880.0
2019-11-19 09:45:00,65.96,66.0,65.95,65.98,96200.0,65.5639,65.6037,65.554,65.5838,96200.0
2019-11-19 09:50:00,65.98,66.0,65.88,65.9,202460.0,65.5838,65.6037,65.4844,65.5043,202460.0
2019-11-19 09:55:00,65.96,65.96,65.81,65.86,170860.0,65.5639,65.5639,65.4148,65.4645,170860.0
2019-11-19 10:00:00,65.87,65.92,65.83,65.83,53500.0,65.4745,65.5242,65.4347,65.4347,53500.0
2019-11-19 10:05:00,65.84,65.84,65.67,65.73,112680.0,65.4446,65.4446,65.2757,65.3353,112680.0
2019-11-19 10:10:00,65.75,65.84,65.73,65.83,182000.0,65.3552,65.4446,65.3353,65.4347,182000.0
2019-11-19 10:15:00,65.81,65.82,65.77,65.81,79480.0,65.4148,65.4248,65.3751,65.4148,79480.0
2019-11-19 10:20:00,65.81,65.82,65.77,65.8,84940.0,65.4148,65.4248,65.3751,65.4049,84940.0
2019-11-19 10:25:00,65.85,65.92,65.84,65.91,115000.0,65.4546,65.5242,65.4446,65.5142,115000.0
2019-11-19 10:30:00,65.92,65.97,65.86,65.97,66240.0,65.5242,65.5739,65.4645,65.5739,66240.0
2019-11-19 10:35:00,65.96,65.96,65.92,65.93,102400.0,65.5639,65.5639,65.5242,65.5341,102400.0
2019-11-19 10:40:00,65.95,65.96,65.92,65.92,35100.0,65.554,65.5639,65.5242,65.5242,35100.0
2019-11-19 10:45:00,65.92,65.92,65.78,65.78,39260.0,65.5242,65.5242,65.385,65.385,39260.0
2019-11-19 10:50:00,65.81,65.83,65.72,65.72,66220.0,65.4148,65.4347,65.3254,65.3254,66220.0
2019-11-19 10:55:00,65.71,65.77,65.64,65.73,118120.0,65.3154,65.3751,65.2458,65.3353,118120.0
2019-11-19 11:00:00,65.73,65.82,65.73,65.82,56020.0,65.3353,65.4248,65.3353,65.4248,56020.0
2019-11-19 11:05:00,65.84,65.89,65.83,65.87,82940.0,65.4446,65.4943,65.4347,65.4745,82940.0
2019-11-19 11:10:00,65.86,65.86,65.78,65.82,58000.0,65.4645,65.4645,65.385,65.4248,58000.0
2019-11-19 11:15:00,65.82,65.89,65.82,65.84,54400.0,65.4248,65.4943,65.4248,65.4446,54400.0
2019-11-19 11:20:00,65.85,65.85,65.8,65.81,52000.0,65.4546,65.4546,65.4049,65.4148,52000.0
2019-11-19 11:25:00,65.8,65.88,65.8,65.84,61840.0,65.4049,65.4844,65.4049,65.4446,61840.0
2019-11-19 11:30:00,65.85,65.87,65.81,65.83,32000.0,65.4546,65.4745,65.4148,65.4347,32000.0
2019-11-19 11:35:00,65.8,65.94,65.78,65.92,104500.0,65.4049,65.544,65.385,65.5242,104500.0
2019-11-19 11:40:00,65.92,65.94,65.88,65.88,54580.0,65.5242,65.544,65.4844,65.4844,54580.0
2019-11-19 11:45:00,65.88,65.88,65.83,65.87,21600.0,65.4844,65.4844,65.4347,65.4745,21600.0
2019-11-19 11:50:00,65.87,65.89,65.85,65.85,52780.0,65.4745,65.4943,65.4546,65.4546,52780.0
2019-11-19 11:55:00,65.84,65.9,65.84,65.9,58000.0,65.4446,65.5043,65.4446,65.5043,58000.0
2019-11-19 12:00:00,65.91,65.92,65.89,65.89,43160.0,65.5142,65.5242,65.4943,65.4943,43160.0
2019-11-19 12:05:00,65.86,65.86,65.8,65.82,32420.0,65.4645,65.4645,65.4049,65.4248,32420.0
2019-11-19 12:10:00,65.83,65.84,65.8,65.84,21040.0,65.4347,65.4446,65.4049,65.4446,21040.0
2019-11-19 12:15:00,65.83,65.88,65.8,65.88,85720.0,65.4347,65.4844,65.4049,65.4844,85720.0
2019-11-19 12:20:00,65.89,65.9,65.85,65.86,52700.0,65.4943,65.5043,65.4546,65.4645,52700.0
2019-11-19 12:25:00,65.85,65.85,65.81,65.82,23000.0,65.4546,65.4546,65.4148,65.4248,23000.0
2019-11-19 12:30:00,65.83,65.83,65.78,65.78,52680.0,65.4347,65.4347,65.385,65.385,52680.0
2019-11-19 12:35:00,65.79,65.82,65.77,65.8,57500.0,65.3949,65.4248,65.3751,65.4049,57500.0
2019-11-19 12:40:00,65.8,65.8,65.76,65.78,75260.0,65.4049,65.4049,65.3651,65.385,75260.0
2019-11-19 12:45:00,65.79,65.88,65.79,65.86,20000.0,65.3949,65.4844,65.3949,65.4645,20000.0
2019-11-19 12:50:00,65.85,65.85,65.8,65.8,28000.0,65.4546,65.4546,65.4049,65.4049,28000.0
2019-11-19 12:55:00,65.81,65.84,65.79,65.84,34060.0,65.4148,65.4446,65.3949,65.4446,34060.0
2019-11-19 13:00:00,65.83,65.83,65.76,65.76,112540.0,65.4347,65.4347,65.3651,65.3651,112540.0
2019-11-19 13:05:00,65.77,65.78,65.73,65.78,52320.0,65.3751,65.385,65.3353,65.385,52320.0
2019-11-19 13:10:00,65.77,65.77,65.74,65.75,39580.0,65.3751,65.3751,65.3452,65.3552,39580.0
2019-11-19 13:15:00,65.77,65.78,65.76,65.77,12140.0,65.3751,65.385,65.3651,65.3751,12140.0
2019-11-19 13:20:00,65.77,65.79,65.76,65.76,58720.0,65.3751,65.3949,65.3651,65.3651,58720.0
2019-11-19 13:25:00,65.77,65.78,65.74,65.74,22000.0,65.3751,65.385,65.3452,65.3452,22000.0
2019-11-19 13:30:00,65.74,65.74,65.7,65.73,60540.0,65.3452,65.3452,65.3055,65.3353,60540.0
2019-11-19 13:35:00,65.73,65.73,65.7,65.73,72080.0,65.3353,65.3353,65.3055,65.3353,72080.0
2019-11-19 13:40:00,65.75,65.76,65.73,65.73,28160.0,65.3552,65.3651,65.3353,65.3353,28160.0
2019-11-19 13:45:00,65.75,65.75,65.69,65.7,68000.0,65.3552,65.3552,65.2955,65.3055,68000.0
2019-11-19 13:50:00,65.7,65.73,65.7,65.7,76000.0,65.3055,65.3353,65.3055,65.3055,76000.0
2019-11-19 13:55:00,65.7,65.72,65.66,65.68,102140.0,65.3055,65.3254,65.2657,65.2856,102140.0
2019-11-19 14:00:00,65.67,65.69,65.66,65.68,103120.0,65.2757,65.2955,65.2657,65.2856,103120.0
2019-11-19 14:05:00,65.69,65.74,65.66,65.74,61320.0,65.2955,65.3452,65.2657,65.3452,61320.0
2019-11-19 14:10:00,65.74,65.75,65.7,65.73,38000.0,65.3452,65.3552,65.3055,65.3353,38000.0
2019-11-19 14:15:00,65.73,65.74,65.72,65.73,38000.0,65.3353,65.3452,65.3254,65.3353,38000.0
2019-11-19 14:20:00,65.73,65.8,65.72,65.75,99800.0,65.3353,65.4049,65.3254,65.3552,99800.0
2019-11-19 14:25:00,65.74,65.75,65.7,65.7,44200.0,65.3452,65.3552,65.3055,65.3055,44200.0
2019-11-19 14:30:00,65.67,65.69,65.66,65.68,57200.0,65.2757,65.2955,65.2657,65.2856,57200.0
2019-11-19 14:35:00,65.66,65.67,65.64,65.66,69820.0,65.2657,65.2757,65.2458,65.2657,69820.0
2019-11-19 14:40:00,65.65,65.67,65.62,65.66,107660.0,65.2558,65.2757,65.226,65.2657,107660.0
2019-11-19 14:45:00,65.66,65.69,65.66,65.69,118000.0,65.2657,65.2955,65.2657,65.2955,118000.0
2019-11-19 14:50:00,65.69,65.69,65.63,65.63,92460.0,65.2955,65.2955,65.2359,65.2359,92460.0
2019-11-19 14:55:00,65.66,65.67,65.61,65.62,67620.0,65.2657,65.2757,65.216,65.226,67620.0
2019-11-19 15:00:00,65.62,65.63,65.59,65.61,100020.0,65.226,65.2359,65.1961,65.216,100020.0
2019-11-19 15:05:00,65.61,65.71,65.61,65.69,224380.0,65.216,65.3154,65.216,65.2955,224380.0
2019-11-19 15:10:00,65.69,65.72,65.69,65.7,44000.0,65.2955,65.3254,65.2955,65.3055,44000.0
2019-11-19 15:15:00,65.7,65.71,65.67,65.71,97740.0,65.3055,65.3154,65.2757,65.3154,97740.0
2019-11-19 15:20:00,65.69,65.69,65.63,65.65,218220.0,65.2955,65.2955,65.2359,65.2558,218220.0
2019-11-19 15:25:00,65.65,65.66,65.62,65.63,114000.0,65.2558,65.2657,65.226,65.2359,114000.0
2019-11-19 15:30:00,65.65,65.71,65.64,65.7,74000.0,65.2558,65.3154,65.2458,65.3055,74000.0
2019-11-19 15:35:00,65.71,65.79,65.71,65.77,175360.0,65.3154,65.3949,65.3154,65.3751,175360.0
2019-11-19 15:40:00,65.77,65.81,65.75,65.76,276440.0,65.3751,65.4148,65.3552,65.3651,276440.0
2019-11-19 15:45:00,65.75,65.75,65.7,65.73,192980.0,65.3552,65.3552,65.3055,65.3353,192980.0
2019-11-19 15:50:00,65.73,65.79,65.7,65.7,487900.0,65.3353,65.3949,65.3055,65.3055,487900.0
2019-11-19 15:55:00,65.7,65.71,65.61,65.62,1052960.0,65.3055,65.3154,65.216,65.226,1052960.0
2019-11-20 09:30:00,65.57,65.66,65.14,65.21,1041660.0,65.1763,65.2657,64.7489,64.8184,1041660.0
2019-11-20 09:35:00,65.24,65.31,65.06,65.25,331460.0,64.8483,64.9178,64.6693,64.8582,331460.0
2019-11-20 09:40:00,65.26,65.34,65.17,65.17,251200.0,64.8681,64.9477,64.7787,64.7787,251200.0
2019-11-20 09:45:00,65.16,65.31,65.16,65.25,145680.0,64.7687,64.9178,64.7687,64.8582,145680.0
2019-11-20 09:50:00,65.25,65.28,65.22,65.23,108800.0,64.8582,64.888,64.8284,64.8383,108800.0
2019-11-20 09:55:00,65.23,65.27,65.21,65.26,103300.0,64.8383,64.8781,64.8184,64.8681,103300.0
2019-11-20 10:00:00,65.24,65.4,65.24,65.37,173300.0,64.8483,65.0073,64.8483,64.9775,173300.0
2019-11-20 10:05:00,65.36,65.45,65.33,65.41,126000.0,64.9675,65.057,64.9377,65.0172,126000.0
2019-11-20 10:10:00,65.36,65.4,65.33,65.36,82120.0,64.9675,65.0073,64.9377,64.9675,82120.0
2019-11-20 10:15:00,65.36,65.42,65.34,65.38,154420.0,64.9675,65.0272,64.9477,64.9874,154420.0
2019-11-20 10:20:00,65.39,65.43,65.31,65.31,150840.0,64.9974,65.0371,64.9178,64.9178,150840.0
2019-11-20 10:25:00,65.33,65.44,65.33,65.33,96780.0,64.9377,65.0471,64.9377,64.9377,96780.0
2019-11-20 10:30:00,65.33,65.4,65.33,65.4,96080.0,64.9377,65.0073,64.9377,65.0073,96080.0
2019-11-20 10:35:00,65.42,65.48,65.42,65.44,85400.0,65.0272,65.0868,65.0272,65.0471,85400.0
2019-11-20 10:40:00,65.45,65.47,65.34,65.38,51100.0,65.057,65.0769,64.9477,64.9874,51100.0
2019-11-20 10:45:00,65.38,65.47,65.38,65.44,89800.0,64.9874,65.0769,64.9874,65.0471,89800.0
2019-11-20 10:50:00,65.46,65.51,65.45,65.49,120300.0,65.0669,65.1166,65.057,65.0968,120300.0
2019-11-20 10:55:00,65.49,65.49,65.43,65.43,56000.0,65.0968,65.0968,65.0371,65.0371,56000.0
2019-11-20 11:00:00,65.47,65.5,65.45,65.49,71000.0,65.0769,65.1067,65.057,65.0968,71000.0
2019-11-20 11:05:00,65.49,65.5,65.4,65.43,78000.0,65.0968,65.1067,65.0073,65.0371,78000.0
2019-11-20 11:10:00,65.38,65.42,65.34,65.42,120140.0,64.9874,65.0272,64.9477,65.0272,120140.0
2019-11-20 11:15:00,65.43,65.45,65.38,65.39,47980.0,65.0371,65.057,64.9874,64.9974,47980.0
2019-11-20 11:20:00,65.4,65.41,65.38,65.41,52780.0,65.0073,65.0172,64.9874,65.0172,52780.0
2019-11-20 11:25:00,65.42,65.43,65.35,65.35,68880.0,65.0272,65.0371,64.9576,64.9576,68880.0
2019-11-20 11:30:00,65.33,65.34,65.27,65.28,78300.0,64.9377,64.9477,64.8781,64.888,78300.0
2019-11-20 11:35:00,65.29,65.38,65.29,65.36,63240.0,64.898,64.9874,64.898,64.9675,63240.0
2019-11-20 11:40:00,65.36,65.36,65.27,65.3,41000.0,64.9675,64.9675,64.8781,64.9079,41000.0
2019-11-20 11:45:00,65.28,65.29,65.24,65.29,50860.0,64.888,64.898,64.8483,64.898,50860.0
2019-11-20 11:50:00,65.27,65.29,65.25,65.29,78040.0,64.8781,64.898,64.8582,64.898,78040.0
2019-11-20 11:55:00,65.29,65.31,65.27,65.29,55780.0,64.898,64.9178,64.8781,64.898,55780.0
2019-11-20 12:00:00,65.29,65.31,65.23,65.27,78860.0,64.898,64.9178,64.8383,64.8781,78860.0
2019-11-20 12:05:00,65.26,65.32,65.26,65.32,70680.0,64.8681,64.9278,64.8681,64.9278,70680.0
2019-11-20 12:10:00,65.32,65.36,65.3,65.3,65060.0,64.9278,64.9675,64.9079,64.9079,65060.0
2019-11-20 12:15:00,65.29,65.35,65.27,65.32,74000.0,64.898,64.9576,64.8781,64.9278,74000.0
2019-11-20 12:20:00,65.35,65.35,65.28,65.29,72400.0,64.9576,64.9576,64.888,64.898,72400.0
2019-11-20 12:25:00,65.3,65.33,65.3,65.3,74840.0,64.9079,64.9377,64.9079,64.9079,74840.0
2019-11-20 12:30:00,65.29,65.31,65.27,65.31,42000.0,64.898,64.9178,64.8781,64.9178,42000.0
2019-11-20 12:35:00,65.3,65.35,65.3,65.32,36000.0,64.9079,64.9576,64.9079,64.9278,36000.0
2019-11-20 12:40:00,65.32,65.33,65.3,65.3,38620.0,64.9278,64.9377,64.9079,64.9079,38620.0
2019-11-20 12:45:00,65.3,65.3,65.27,65.29,109480.0,64.9079,64.9079,64.8781,64.898,109480.0
2019-11-20 12:50:00,65.28,65.3,65.21,65.23,179440.0,64.888,64.9079,64.8184,64.8383,179440.0
2019-11-20 12:55:00,65.22,65.25,64.89,65.08,484460.0,64.8284,64.8582,64.5004,64.6892,484460.0
2019-11-20 13:00:00,65.1,65.1,64.97,64.97,139480.0,64.7091,64.7091,64.5799,64.5799,139480.0
2019-11-20 13:05:00,64.96,64.97,64.76,64.76,316080.0,64.5699,64.5799,64.3711,64.3711,316080.0
2019-11-20 13:10:00,64.75,64.75,64.51,64.61,342960.0,64.3612,64.3612,64.1226,64.222,342960.0
2019-11-20 13:15:00,64.62,64.62,64.54,64.59,219540.0,64.232,64.232,64.1525,64.2022,219540.0
2019-11-20 13:20:00,64.55,64.75,64.55,64.69,101080.0,64.1624,64.3612,64.1624,64.3016,101080.0
2019-11-20 13:25:00,64.69,64.8,64.6,64.64,166680.0,64.3016,64.4109,64.2121,64.2519,166680.0
2019-11-20 13:30:00,64.63,64.63,64.46,64.59,338920.0,64.2419,64.2419,64.0729,64.2022,338920.0
2019-11-20 13:35:00,64.6,64.7,64.57,64.6,221820.0,64.2121,64.3115,64.1823,64.2121,221820.0
2019-11-20 13:40:00,64.6,64.69,64.58,64.59,151220.0,64.2121,64.3016,64.1922,64.2022,151220.0
2019-11-20 13:45:00,64.58,64.7,64.57,64.57,158000.0,64.1922,64.3115,64.1823,64.1823,158000.0
2019-11-20 13:50:00,64.6,64.76,64.59,64.72,200700.0,64.2121,64.3711,64.2022,64.3314,200700.0
2019-11-20 13:55:00,64.74,64.77,64.64,64.7,83940.0,64.3513,64.3811,64.2519,64.3115,83940.0
2019-11-20 14:00:00,64.7,64.73,64.64,64.68,102760.0,64.3115,64.3413,64.2519,64.2916,102760.0
2019-11-20 14:05:00,64.66,64.72,64.59,64.72,89560.0,64.2717,64.3314,64.2022,64.3314,89560.0
2019-11-20 14:10:00,64.68,64.76,64.68,64.68,98320.0,64.2916,64.3711,64.2916,64.2916,98320.0
2019-11-20 14:15:00,64.66,64.71,64.61,64.64,216700.0,64.2717,64.3214,64.222,64.2519,216700.0
2019-11-20 14:20:00,64.66,64.71,64.66,64.7,93500.0,64.2717,64.3214,64.2717,64.3115,93500.0
2019-11-20 14:25:00,64.73,64.83,64.73,64.82,68000.0,64.3413,64.4407,64.3413,64.4308,68000.0
2019-11-20 14:30:00,64.79,64.89,64.78,64.84,129240.0,64.401,64.5004,64.391,64.4507,129240.0
2019-11-20 14:35:00,64.86,64.89,64.86,64.89,52000.0,64.4705,64.5004,64.4705,64.5004,52000.0
2019-11-20 14:40:00,64.89,64.92,64.86,64.9,103000.0,64.5004,64.5302,64.4705,64.5103,103000.0
2019-11-20 14:45:00,64.9,64.9,64.76,64.82,179560.0,64.5103,64.5103,64.3711,64.4308,179560.0
2019-11-20 14:50:00,64.82,64.88,64.81,64.81,58540.0,64.4308,64.4904,64.4208,64.4208,58540.0
2019-11-20 14:55:00,64.81,64.82,64.78,64.78,133300.0,64.4208,64.4308,64.391,64.391,133300.0
2019-11-20 15:00:00,64.8,64.82,64.76,64.8,101780.0,64.4109,64.4308,64.3711,64.4109,101780.0
2019-11-20 15:05:00,64.81,64.92,64.8,64.91,93080.0,64.4208,64.5302,64.4109,64.5202,93080.0
2019-11-20 15:10:00,64.92,64.95,64.89,64.92,75820.0,64.5302,64.56,64.5004,64.5302,75820.0
2019-11-20 15:15:00,64.91,64.93,64.82,64.84,114320.0,64.5202,64.5401,64.4308,64.4507,114320.0
2019-11-20 15:20:00,64.81,64.86,64.75,64.86,133100.0,64.4208,64.4705,64.3612,64.4705,133100.0
2019-11-20 15:25:00,64.85,64.86,64.82,64.83,107060.0,64.4606,64.4705,64.4308,64.4407,107060.0
2019-11-20 15:30:00,64.84,64.84,64.78,64.81,92360.0,64.4507,64.4507,64.391,64.4208,92360.0
2019-11-20 15:35:00,64.82,64.85,64.82,64.84,168360.0,64.4308,64.4606,64.4308,64.4507,168360.0
2019-11-20 15:40:00,64.86,64.95,64.85,64.93,217940.0,64.4705,64.56,64.4606,64.5401,217940.0
2019-11-20 15:45:00,64.94,65.03,64.93,65.0,285980.0,64.5501,64.6395,64.5401,64.6097,285980.0
2019-11-20 15:50:00,64.97,65.05,64.97,65.05,417400.0,64.5799,64.6594,64.5799,64.6594,417400.0
2019-11-20 15:55:00,65.07,65.12,64.98,65.1,1067080.0,64.6793,64.729,64.5898,64.7091,1067080.0
2019-11-21 09:30:00,65.01,65.05,64.77,64.84,485260.0,64.6196,64.6594,64.3811,64.4507,485260.0
2019-11-21 09:35:00,64.86,64.89,64.73,64.75,115340.0,64.4705,64.5004,64.3413,64.3612,115340.0
2019-11-21 09:40:00,64.75,64.75,64.6,64.66,153360.0,64.3612,64.3612,64.2121,64.2717,153360.0
2019-11-21 09:45:00,64.62,64.79,64.61,64.65,316280.0,64.232,64.401,64.222,64.2618,316280.0
2019-11-21 09:50:00,64.66,64.79,64.65,64.71,225720.0,64.2717,64.401,64.2618,64.3214,225720.0
2019-11-21 09:55:00,64.7,64.74,64.58,64.58,167940.0,64.3115,64.3513,64.1922,64.1922,167940.0
2019-11-21 10:00:00,64.58,64.72,64.54,64.63,482700.0,64.1922,64.3314,64.1525,64.2419,482700.0
2019-11-21 10:05:00,64.65,64.85,64.63,64.83,126740.0,64.2618,64.4606,64.2419,64.4407,126740.0
2019-11-21 10:10:00,64.85,64.91,64.84,64.84,150180.0,64.4606,64.5202,64.4507,64.4507,150180.0
2019-11-21 10:15:00,64.82,64.82,64.62,64.68,95440.0,64.4308,64.4308,64.232,64.2916,95440.0
2019-11-21 10:20:00,64.7,64.89,64.68,64.77,211000.0,64.3115,64.5004,64.2916,64.3811,211000.0
2019-11-21 10:25:00,64.74,64.8,64.73,64.76,90600.0,64.3513,64.4109,64.3413,64.3711,90600.0
2019-11-21 10:30:00,64.73,64.76,64.69,64.72,90400.0,64.3413,64.3711,64.3016,64.3314,90400.0
2019-11-21 10:35:00,64.7,64.79,64.7,64.79,72000.0,64.3115,64.401,64.3115,64.401,72000.0
2019-11-21 10:40:00,64.78,64.83,64.76,64.78,111200.0,64.391,64.4407,64.3711,64.391,111200.0
2019-11-21 10:45:00,64.78,64.8,64.74,64.79,71260.0,64.391,64.4109,64.3513,64.401,71260.0
2019-11-21 10:50:00,64.77,64.77,64.65,64.67,104600.0,64.3811,64.3811,64.2618,64.2817,104600.0
2019-11-21 10:55:00,64.68,64.81,64.67,64.8,72800.0,64.2916,64.4208,64.2817,64.4109,72800.0
2019-11-21 11:00:00,64.82,64.91,64.79,64.86,160280.0,64.4308,64.5202,64.401,64.4705,160280.0
2019-11-21 11:05:00,64.84,64.87,64.84,64.84,66000.0,64.4507,64.4805,64.4507,64.4507,66000.0
2019-11-21 11:10:00,64.84,64.84,64.73,64.74,92580.0,64.4507,64.4507,64.3413,64.3513,92580.0
2019-11-21 11:15:00,64.73,64.78,64.72,64.72,95880.0,64.3413,64.391,64.3314,64.3314,95880.0
2019-11-21 11:20:00,64.72,64.74,64.68,64.69,159680.0,64.3314,64.3513,64.2916,64.3016,159680.0
2019-11-21 11:25:00,64.7,64.76,64.67,64.74,65460.0,64.3115,64.3711,64.2817,64.3513,65460.0
2019-11-21 11:30:00,64.75,64.83,64.73,64.76,72140.0,64.3612,64.4407,64.3413,64.3711,72140.0
2019-11-21 11:35:00,64.77,64.77,64.7,64.7,52920.0,64.3811,64.3811,64.3115,64.3115,52920.0
2019-11-21 11:40:00,64.72,64.76,64.68,64.75,90000.0,64.3314,64.3711,64.2916,64.3612,90000.0
2019-11-21 11:45:00,64.77,64.82,64.77,64.79,24000.0,64.3811,64.4308,64.3811,64.401,24000.0
2019-11-21 11:50:00,64.78,64.78,64.71,64.73,83360.0,64.391,64.391,64.3214,64.3413,83360.0
2019-11-21 11:55:00,64.73,64.76,64.69,64.69,38500.0,64.3413,64.3711,64.3016,64.3016,38500.0
2019-11-21 12:00:00,64.68,64.77,64.64,64.77,108000.0,64.2916,64.3811,64.2519,64.3811,108000.0
2019-11-21 12:05:00,64.79,64.79,64.73,64.73,75620.0,64.401,64.401,64.3413,64.3413,75620.0
2019-11-21 12:10:00,64.75,64.77,64.72,64.72,79980.0,64.3612,64.3811,64.3314,64.3314,79980.0
2019-11-21 12:15:00,64.72,64.74,64.71,64.71,358920.0,64.3314,64.3513,64.3214,64.3214,358920.0
2019-11-21 12:20:00,64.71,64.83,64.69,64.83,99700.0,64.3214,64.4407,64.3016,64.4407,99700.0
2019-11-21 12:25:00,64.82,64.88,64.82,64.85,73920.0,64.4308,64.4904,64.4308,64.4606,73920.0
2019-11-21 12:30:00,64.85,64.9,64.84,64.9,73140.0,64.4606,64.5103,64.4507,64.5103,73140.0
2019-11-21 12:35:00,64.9,64.9,64.84,64.86,60880.0,64.5103,64.5103,64.4507,64.4705,60880.0
2019-11-21 12:40:00,64.86,64.89,64.86,64.89,45480.0,64.4705,64.5004,64.4705,64.5004,45480.0
2019-11-21 12:45:00,64.89,64.89,64.84,64.85,46000.0,64.5004,64.5004,64.4507,64.4606,46000.0
2019-11-21 12:50:00,64.84,64.88,64.83,64.86,53500.0,64.4507,64.4904,64.4407,64.4705,53500.0
2019-11-21 12:55:00,64.86,64.9,64.85,64.9,38600.0,64.4705,64.5103,64.4606,64.5103,38600.0
2019-11-21 13:00:00,64.89,64.97,64.89,64.93,101060.0,64.5004,64.5799,64.5004,64.5401,101060.0
2019-11-21 13:05:00,64.92,64.97,64.91,64.95,55660.0,64.5302,64.5799,64.5202,64.56,55660.0
2019-11-21 13:10:00,64.96,64.99,64.95,64.96,97160.0,64.5699,64.5998,64.56,64.5699,97160.0
2019-11-21 13:15:00,64.96,65.02,64.96,65.0,55160.0,64.5699,64.6296,64.5699,64.6097,55160.0
2019-11-21 13:20:00,65.0,65.03,64.99,65.03,62000.0,64.6097,64.6395,64.5998,64.6395,62000.0
2019-11-21 13:25:00,65.04,65.07,65.0,65.06,92400.0,64.6495,64.6793,64.6097,64.6693,92400.0
2019-11-21 13:30:00,65.08,65.08,65.0,65.0,96900.0,64.6892,64.6892,64.6097,64.6097,96900.0
2019-11-21 13:35:00,65.0,65.0,64.98,65.0,43080.0,64.6097,64.6097,64.5898,64.6097,43080.0
2019-11-21 13:40:00,65.02,65.03,65.0,65.0,76180.0,64.6296,64.6395,64.6097,64.6097,76180.0
2019-11-21 13:45:00,65.03,65.06,65.03,65.04,43000.0,64.6395,64.6693,64.6395,64.6495,43000.0
2019-11-21 13:50:00,65.05,65.05,65.03,65.03,42520.0,64.6594,64.6594,64.6395,64.6395,42520.0
2019-11-21 13:55:00,65.04,65.04,65.0,65.01,92000.0,64.6495,64.6495,64.6097,64.6196,92000.0
2019-11-21 14:00:00,65.01,65.05,64.99,65.0,158820.0,64.6196,64.6594,64.5998,64.6097,158820.0
2019-11-21 14:05:00,65.01,65.15,64.98,65.12,98700.0,64.6196,64.7588,64.5898,64.729,98700.0
2019-11-21 14:10:00,65.12,65.19,65.11,65.17,106340.0,64.729,64.7986,64.719,64.7787,106340.0
2019-11-21 14:15:00,65.17,65.24,65.17,65.2,165000.0,64.7787,64.8483,64.7787,64.8085,165000.0
2019-11-21 14:20:00,65.23,65.27,65.22,65.27,63320.0,64.8383,64.8781,64.8284,64.8781,63320.0
2019-11-21 14:25:00,65.28,65.36,65.28,65.36,173520.0,64.888,64.9675,64.888,64.9675,173520.0
2019-11-21 14:30:00,65.36,65.49,65.35,65.49,275300.0,64.9675,65.0968,64.9576,65.0968,275300.0
2019-11-21 14:35:00,65.5,65.55,65.47,65.49,303440.0,65.1067,65.1564,65.0769,65.0968,303440.0
2019-11-21 14:40:00,65.5,65.56,65.41,65.41,278700.0,65.1067,65.1663,65.0172,65.0172,278700.0
2019-11-21 14:45:00,65.41,65.43,65.34,65.38,117000.0,65.0172,65.0371,64.9477,64.9874,117000.0
2019-11-21 14:50:00,65.38,65.41,65.35,65.36,102840.0,64.9874,65.0172,64.9576,64.9675,102840.0
2019-11-21 14:55:00,65.35,65.39,65.33,65.36,99680.0,64.9576,64.9974,64.9377,64.9675,99680.0
2019-11-21 15:00:00,65.37,65.37,65.28,65.28,57000.0,64.9775,64.9775,64.888,64.888,57000.0
2019-11-21 15:05:00,65.28,65.28,65.23,65.24,70280.0,64.888,64.888,64.8383,64.8483,70280.0
2019-11-21 15:10:00,65.23,65.25,65.23,65.23,77300.0,64.8383,64.8582,64.8383,64.8383,77300.0
2019-11-21 15:15:00,65.21,65.21,65.15,65.15,70020.0,64.8184,64.8184,64.7588,64.7588,70020.0
2019-11-21 15:20:00,65.16,65.17,65.12,65.14,50000.0,64.7687,64.7787,64.729,64.7489,50000.0
2019-11-21 15:25:00,65.14,65.18,65.14,65.16,54120.0,64.7489,64.7886,64.7489,64.7687,54120.0
2019-11-21 15:30:00,65.17,65.18,65.07,65.09,195760.0,64.7787,64.7886,64.6793,64.6992,195760.0
2019-11-21 15:35:00,65.09,65.11,65.03,65.04,92860.0,64.6992,64.719,64.6395,64.6495,92860.0
2019-11-21 15:40:00,65.01,65.07,64.98,65.07,99520.0,64.6196,64.6793,64.5898,64.6793,99520.0
2019-11-21 15:45:00,65.07,65.07,65.03,65.05,80500.0,64.6793,64.6793,64.6395,64.6594,80500.0
2019-11-21 15:50:00,65.03,65.03,64.84,64.92,466300.0,64.6395,64.6395,64.4507,64.5302,466300.0
2019-11-21 15:55:00,64.88,65.04,64.88,64.98,552220.0,64.4904,64.6495,64.4904,64.5898,552220.0
2019-11-22 09:30:00,65.22,65.22,64.96,65.15,394580.0,64.8284,64.8284,64.5699,64.7588,394580.0
2019-11-22 09:35:00,65.17,65.35,65.15,65.3,232300.0,64.7787,64.9576,64.7588,64.9079,232300.0
2019-11-22 09:40:00,65.25,65.26,65.17,65.21,74920.0,64.8582,64.8681,64.7787,64.8184,74920.0
2019-11-22 09:45:00,65.25,65.26,65.2,65.22,103680.0,64.8582,64.8681,64.8085,64.8284,103680.0
2019-11-22 09:50:00,65.22,65.25,65.18,65.18,80480.0,64.8284,64.8582,64.7886,64.7886,80480.0
2019-11-22 09:55:00,65.14,65.2,65.06,65.17,106480.0,64.7489,64.8085,64.6693,64.7787,106480.0
2019-11-22 10:00:00,65.2,65.24,65.12,65.16,162760.0,64.8085,64.8483,64.729,64.7687,162760.0
2019-11-22 10:05:00,65.16,65.18,65.04,65.06,125980.0,64.7687,64.7886,64.6495,64.6693,125980.0
2019-11-22 10:10:00,65.08,65.08,64.97,65.01,64000.0,64.6892,64.6892,64.5799,64.6196,64000.0
2019-11-22 10:15:00,65.0,65.06,64.96,64.97,103580.0,64.6097,64.6693,64.5699,64.5799,103580.0
2019-11-22 10:20:00,64.96,65.01,64.9,64.91,115460.0,64.5699,64.6196,64.5103,64.5202,115460.0
2019-11-22 10:25:00,64.91,64.96,64.78,64.78,161240.0,64.5202,64.5699,64.391,64.391,161240.0
2019-11-22 10:30:00,64.78,64.81,64.68,64.69,91420.0,64.391,64.4208,64.2916,64.3016,91420.0
2019-11-22 10:35:00,64.71,64.71,64.64,64.67,129340.0,64.3214,64.3214,64.2519,64.2817,129340.0
2019-11-22 10:40:00,64.66,64.78,64.66,64.74,95980.0,64.2717,64.391,64.2717,64.3513,95980.0
2019-11-22 10:45:00,64.76,64.78,64.7,64.74,64000.0,64.3711,64.391,64.3115,64.3513,64000.0
2019-11-22 10:50:00,64.74,64.76,64.66,64.66,92160.0,64.3513,64.3711,64.2717,64.2717,92160.0
2019-11-22 10:55:00,64.66,64.82,64.65,64.81,111540.0,64.2717,64.4308,64.2618,64.4208,111540.0
2019-11-22 11:00:00,64.83,64.92,64.68,64.7,92660.0,64.4407,64.5302,64.2916,64.3115,92660.0
2019-11-22 11:05:00,64.68,64.77,64.65,64.77,96000.0,64.2916,64.3811,64.2618,64.3811,96000.0
2019-11-22 11:10:00,64.8,64.8,64.73,64.73,18680.0,64.4109,64.4109,64.3413,64.3413,18680.0
2019-11-22 11:15:00,64.74,64.75,64.7,64.71,38000.0,64.3513,64.3612,64.3115,64.3214,38000.0
2019-11-22 11:20:00,64.74,64.85,64.73,64.83,97700.0,64.3513,64.4606,64.3413,64.4407,97700.0
2019-11-22 11:25:00,64.83,64.85,64.83,64.85,14600.0,64.4407,64.4606,64.4407,64.4606,14600.0
2019-11-22 11:30:00,64.87,64.87,64.75,64.75,52000.0,64.4805,64.4805,64.3612,64.3612,52000.0
2019-11-22 11:35:00,64.8,64.83,64.76,64.77,39520.0,64.4109,64.4407,64.3711,64.3811,39520.0
2019-11-22 11:40:00,64.79,64.83,64.77,64.81,42920.0,64.401,64.4407,64.3811,64.4208,42920.0
2019-11-22 11:45:00,64.81,64.87,64.81,64.87,56000.0,64.4208,64.4805,64.4208,64.4805,56000.0
2019-11-22 11:50:00,64.85,64.85,64.78,64.81,65700.0,64.4606,64.4606,64.391,64.4208,65700.0
2019-11-22 11:55:00,64.81,64.82,64.75,64.75,37640.0,64.4208,64.4308,64.3612,64.3612,37640.0
2019-11-22 12:00:00,64.78,64.83,64.76,64.83,40760.0,64.391,64.4407,64.3711,64.4407,40760.0
2019-11-22 12:05:00,64.81,64.83,64.79,64.81,68000.0,64.4208,64.4407,64.401,64.4208,68000.0
2019-11-22 12:10:00,64.86,64.9,64.86,64.87,30200.0,64.4705,64.5103,64.4705,64.4805,30200.0
2019-11-22 12:15:00,64.86,64.93,64.86,64.93,114300.0,64.4705,64.5401,64.4705,64.5401,114300.0
2019-11-22 12:20:00,64.95,65.04,64.95,65.0,86400.0,64.56,64.6495,64.56,64.6097,86400.0
2019-11-22 12:25:00,65.02,65.02,64.98,64.98,28880.0,64.6296,64.6296,64.5898,64.5898,28880.0
2019-11-22 12:30:00,64.93,64.95,64.92,64.94,43980.0,64.5401,64.56,64.5302,64.5501,43980.0
2019-11-22 12:35:00,64.93,64.93,64.88,64.92,112000.0,64.5401,64.5401,64.4904,64.5302,112000.0
2019-11-22 12:40:00,64.89,64.97,64.89,64.95,23000.0,64.5004,64.5799,64.5004,64.56,23000.0
2019-11-22 12:45:00,64.93,64.99,64.92,64.98,50600.0,64.5401,64.5998,64.5302,64.5898,50600.0
2019-11-22 12:50:00,64.97,65.0,64.96,64.99,114920.0,64.5799,64.6097,64.5699,64.5998,114920.0
2019-11-22 12:55:00,65.0,65.01,64.92,64.92,64320.0,64.6097,64.6196,64.5302,64.5302,64320.0
2019-11-22 13:00:00,64.91,64.92,64.9,64.91,189840.0,64.5202,64.5302,64.5103,64.5202,189840.0
2019-11-22 13:05:00,64.93,64.95,64.91,64.92,177100.0,64.5401,64.56,64.5202,64.5302,177100.0
2019-11-22 13:10:00,64.93,64.93,64.91,64.91,79700.0,64.5401,64.5401,64.5202,64.5202,79700.0
2019-11-22 13:15:00,64.91,64.92,64.88,64.89,79000.0,64.5202,64.5302,64.4904,64.5004,79000.0
2019-11-22 13:20:00,64.88,64.88,64.83,64.86,32080.0,64.4904,64.4904,64.4407,64.4705,32080.0
2019-11-22 13:25:00,64.81,64.84,64.8,64.82,154000.0,64.4208,64.4507,64.4109,64.4308,154000.0
2019-11-22 13:30:00,64.81,64.81,64.78,64.79,86060.0,64.4208,64.4208,64.391,64.401,86060.0
2019-11-22 13:35:00,64.81,64.83,64.78,64.78,38000.0,64.4208,64.4407,64.391,64.391,38000.0
2019-11-22 13:40:00,64.77,64.81,64.77,64.8,31800.0,64.3811,64.4208,64.3811,64.4109,31800.0
2019-11-22 13:45:00,64.8,64.8,64.75,64.76,81700.0,64.4109,64.4109,64.3612,64.3711,81700.0
2019-11-22 13:50:00,64.74,64.76,64.7,64.75,51200.0,64.3513,64.3711,64.3115,64.3612,51200.0
2019-11-22 13:55:00,64.74,64.77,64.74,64.76,49020.0,64.3513,64.3811,64.3513,64.3711,49020.0
2019-11-22 14:00:00,64.75,64.75,64.7,64.71,61340.0,64.3612,64.3612,64.3115,64.3214,61340.0
2019-11-22 14:05:00,64.71,64.72,64.7,64.7,17300.0,64.3214,64.3314,64.3115,64.3115,17300.0
2019-11-22 14:10:00,64.69,64.7,64.67,64.69,74300.0,64.3016,64.3115,64.2817,64.3016,74300.0
2019-11-22 14:15:00,64.69,64.69,64.67,64.68,70260.0,64.3016,64.3016,64.2817,64.2916,70260.0
2019-11-22 14:20:00,64.67,64.69,64.66,64.67,62000.0,64.2817,64.3016,64.2717,64.2817,62000.0
2019-11-22 14:25:00,64.68,64.68,64.63,64.63,112820.0,64.2916,64.2916,64.2419,64.2419,112820.0
2019-11-22 14:30:00,64.64,64.66,64.62,64.66,112600.0,64.2519,64.2717,64.232,64.2717,112600.0
2019-11-22 14:35:00,64.65,64.67,64.64,64.66,74780.0,64.2618,64.2817,64.2519,64.2717,74780.0
2019-11-22 14:40:00,64.66,64.66,64.6,64.62,136120.0,64.2717,64.2717,64.2121,64.232,136120.0
2019-11-22 14:45:00,64.6,64.65,64.59,64.61,99940.0,64.2121,64.2618,64.2022,64.222,99940.0
2019-11-22 14:50:00,64.61,64.64,64.6,64.63,109820.0,64.222,64.2519,64.2121,64.2419,109820.0
2019-11-22 14:55:00,64.63,64.64,64.58,64.58,64260.0,64.2419,64.2519,64.1922,64.1922,64260.0
2019-11-22 15:00:00,64.59,64.6,64.57,64.59,94000.0,64.2022,64.2121,64.1823,64.2022,94000.0
2019-11-22 15:05:00,64.58,64.65,64.58,64.64,57300.0,64.1922,64.2618,64.1922,64.2519,57300.0
2019-11-22 15:10:00,64.65,64.7,64.65,64.67,194060.0,64.2618,64.3115,64.2618,64.2817,194060.0
2019-11-22 15:15:00,64.66,64.71,64.66,64.71,98940.0,64.2717,64.3214,64.2717,64.3214,98940.0
2019-11-22 15:20:00,64.7,64.71,64.66,64.69,176140.0,64.3115,64.3214,64.2717,64.3016,176140.0
2019-11-22 15:25:00,64.68,64.7,64.66,64.67,133520.0,64.2916,64.3115,64.2717,64.2817,133520.0
2019-11-22 15:30:00,64.69,64.72,64.68,64.69,93920.0,64.3016,64.3314,64.2916,64.3016,93920.0
2019-11-22 15:35:00,64.68,64.72,64.68,64.68,89560.0,64.2916,64.3314,64.2916,64.2916,89560.0
2019-11-22 15:40:00,64.7,64.7,64.64,64.66,173600.0,64.3115,64.3115,64.2519,64.2717,173600.0
2019-11-22 15:45:00,64.66,64.67,64.55,64.58,232500.0,64.2717,64.2817,64.1624,64.1922,232500.0
2019-11-22 15:50:00,64.56,64.59,64.47,64.59,921020.0,64.1723,64.2022,64.0829,64.2022,921020.0
2019-11-22 15:55:00,64.58,64.73,64.55,64.71,1321840.0,64.1922,64.3413,64.1624,64.3214,1321840.0
2019-11-25 09:30:00,64.83,64.99,64.78,64.94,768140.0,64.4407,64.5998,64.391,64.5501,768140.0
2019-11-25 09:35:00,64.93,65.06,64.93,65.03,203700.0,64.5401,64.6693,64.5401,64.6395,203700.0
2019-11-25 09:40:00,65.04,65.12,64.95,65.01,294860.0,64.6495,64.729,64.56,64.6196,294860.0
2019-11-25 09:45:00,65.01,65.05,64.91,64.91,133660.0,64.6196,64.6594,64.5202,64.5202,133660.0
2019-11-25 09:50:00,64.93,65.08,64.93,65.08,384560.0,64.5401,64.6892,64.5401,64.6892,384560.0
2019-11-25 09:55:00,65.08,65.12,64.98,64.99,119460.0,64.6892,64.729,64.5898,64.5998,119460.0
2019-11-25 10:00:00,65.0,65.0,64.92,65.0,131980.0,64.6097,64.6097,64.5302,64.6097,131980.0
2019-11-25 10:05:00,64.99,65.13,64.99,65.13,83680.0,64.5998,64.7389,64.5998,64.7389,83680.0
2019-11-25 10:10:00,65.14,65.16,65.1,65.13,133580.0,64.7489,64.7687,64.7091,64.7389,133580.0
2019-11-25 10:15:00,65.14,65.2,65.11,65.2,94720.0,64.7489,64.8085,64.719,64.8085,94720.0
2019-11-25 10:20:00,65.18,65.33,65.18,65.33,225240.0,64.7886,64.9377,64.7886,64.9377,225240.0
2019-11-25 10:25:00,65.33,65.38,65.3,65.37,200900.0,64.9377,64.9874,64.9079,64.9775,200900.0
2019-11-25 10:30:00,65.39,65.41,65.37,65.37,91100.0,64.9974,65.0172,64.9775,64.9775,91100.0
2019-11-25 10:35:00,65.36,65.36,65.3,65.32,159940.0,64.9675,64.9675,64.9079,64.9278,159940.0
2019-11-25 10:40:00,65.32,65.35,65.32,65.34,68360.0,64.9278,64.9576,64.9278,64.9477,68360.0
2019-11-25 10:45:00,65.36,65.43,65.36,65.42,153480.0,64.9675,65.0371,64.9675,65.0272,153480.0
2019-11-25 10:50:00,65.43,65.5,65.41,65.47,182700.0,65.0371,65.1067,65.0172,65.0769,182700.0
2019-11-25 10:55:00,65.48,65.48,65.42,65.44,106360.0,65.0868,65.0868,65.0272,65.0471,106360.0
2019-11-25 11:00:00,65.45,65.5,65.44,65.44,71000.0,65.057,65.1067,65.0471,65.0471,71000.0
2019-11-25 11:05:00,65.45,65.48,65.39,65.47,209660.0,65.057,65.0868,64.9974,65.0769,209660.0
2019-11-25 11:10:00,65.48,65.52,65.4,65.42,163500.0,65.0868,65.1266,65.0073,65.0272,163500.0
2019-11-25 11:15:00,65.41,65.44,65.4,65.41,75100.0,65.0172,65.0471,65.0073,65.0172,75100.0
2019-11-25 11:20:00,65.41,65.43,65.37,65.4,69460.0,65.0172,65.0371,64.9775,65.0073,69460.0
2019-11-25 11:25:00,65.41,65.46,65.41,65.45,51760.0,65.0172,65.0669,65.0172,65.057,51760.0
2019-11-25 11:30:00,65.47,65.52,65.43,65.45,151080.0,65.0769,65.1266,65.0371,65.057,151080.0
2019-11-25 11:35:00,65.44,65.46,65.44,65.46,40400.0,65.0471,65.0669,65.0471,65.0669,40400.0
2019-11-25 11:40:00,65.45,65.45,65.42,65.42,24760.0,65.057,65.057,65.0272,65.0272,24760.0
2019-11-25 11:45:00,65.43,65.47,65.43,65.46,59040.0,65.0371,65.0769,65.0371,65.0669,59040.0
2019-11-25 11:50:00,65.47,65.47,65.44,65.45,77260.0,65.0769,65.0769,65.0471,65.057,77260.0
2019-11-25 11:55:00,65.46,65.51,65.45,65.5,117400.0,65.0669,65.1166,65.057,65.1067,117400.0
2019-11-25 12:00:00,65.48,65.48,65.44,65.45,50360.0,65.0868,65.0868,65.0471,65.057,50360.0
2019-11-25 12:05:00,65.44,65.44,65.41,65.42,52000.0,65.0471,65.0471,65.0172,65.0272,52000.0
2019-11-25 12:10:00,65.42,65.43,65.37,65.38,56420.0,65.0272,65.0371,64.9775,64.9874,56420.0
2019-11-25 12:15:00,65.39,65.39,65.32,65.32,45320.0,64.9974,64.9974,64.9278,64.9278,45320.0
2019-11-25 12:20:00,65.31,65.33,65.29,65.33,44840.0,64.9178,64.9377,64.898,64.9377,44840.0
2019-11-25 12:25:00,65.34,65.34,65.32,65.32,34020.0,64.9477,64.9477,64.9278,64.9278,34020.0
2019-11-25 12:30:00,65.32,65.36,65.32,65.34,42200.0,64.9278,64.9675,64.9278,64.9477,42200.0
2019-11-25 12:35:00,65.36,65.36,65.34,65.35,16420.0,64.9675,64.9675,64.9477,64.9576,16420.0
2019-11-25 12:40:00,65.34,65.34,65.33,65.33,14000.0,64.9477,64.9477,64.9377,64.9377,14000.0
2019-11-25 12:45:00,65.34,65.35,65.31,65.31,26000.0,64.9477,64.9576,64.9178,64.9178,26000.0
2019-11-25 12:50:00,65.31,65.31,65.27,65.3,28320.0,64.9178,64.9178,64.8781,64.9079,28320.0
2019-11-25 12:55:00,65.28,65.29,65.26,65.29,65120.0,64.888,64.898,64.8681,64.898,65120.0
2019-11-25 13:00:00,65.29,65.31,65.27,65.3,68380.0,64.898,64.9178,64.8781,64.9079,68380.0
2019-11-25 13:05:00,65.3,65.3,65.27,65.29,24000.0,64.9079,64.9079,64.8781,64.898,24000.0
2019-11-25 13:10:00,65.3,65.33,65.3,65.32,36540.0,64.9079,64.9377,64.9079,64.9278,36540.0
2019-11-25 13:15:00,65.32,65.35,65.32,65.34,14000.0,64.9278,64.9576,64.9278,64.9477,14000.0
2019-11-25 13:20:00,65.34,65.35,65.31,65.31,42560.0,64.9477,64.9576,64.9178,64.9178,42560.0
2019-11-25 13:25:00,65.31,65.32,65.29,65.32,49000.0,64.9178,64.9278,64.898,64.9278,49000.0
2019-11-25 13:30:00,65.32,65.33,65.3,65.3,66000.0,64.9278,64.9377,64.9079,64.9079,66000.0
2019-11-25 13:35:00,65.31,65.32,65.28,65.31,37000.0,64.9178,64.9278,64.888,64.9178,37000.0
2019-11-25 13:40:00,65.32,65.37,65.31,65.35,114780.0,64.9278,64.9775,64.9178,64.9576,114780.0
2019-11-25 13:45:00,65.32,65.35,65.32,65.34,44960.0,64.9278,64.9576,64.9278,64.9477,44960.0
2019-11-25 13:50:00,65.34,65.34,65.28,65.28,57040.0,64.9477,64.9477,64.888,64.888,57040.0
2019-11-25 13:55:00,65.27,65.31,65.26,65.31,55940.0,64.8781,64.9178,64.8681,64.9178,55940.0
2019-11-25 14:00:00,65.31,65.31,65.29,65.3,50000.0,64.9178,64.9178,64.898,64.9079,50000.0
2019-11-25 14:05:00,65.29,65.3,65.27,65.28,41520.0,64.898,64.9079,64.8781,64.888,41520.0
2019-11-25 14:10:00,65.29,65.29,65.27,65.27,58840.0,64.898,64.898,64.8781,64.8781,58840.0
2019-11-25 14:15:00,65.28,65.29,65.27,65.27,80000.0,64.888,64.898,64.8781,64.8781,80000.0
2019-11-25 14:20:00,65.28,65.31,65.28,65.31,26000.0,64.888,64.9178,64.888,64.9178,26000.0
2019-11-25 14:25:00,65.31,65.31,65.27,65.27,20100.0,64.9178,64.9178,64.8781,64.8781,20100.0
2019-11-25 14:30:00,65.27,65.3,65.26,65.29,59800.0,64.8781,64.9079,64.8681,64.898,59800.0
2019-11-25 14:35:00,65.28,65.29,65.28,65.29,12200.0,64.888,64.898,64.888,64.898,12200.0
2019-11-25 14:40:00,65.28,65.28,65.23,65.23,119820.0,64.888,64.888,64.8383,64.8383,119820.0
2019-11-25 14:45:00,65.23,65.24,65.2,65.21,46000.0,64.8383,64.8483,64.8085,64.8184,46000.0
2019-11-25 14:50:00,65.2,65.23,65.18,65.22,76000.0,64.8085,64.8383,64.7886,64.8284,76000.0
2019-11-25 14:55:00,65.25,65.25,65.2,65.21,137200.0,64.8582,64.8582,64.8085,64.8184,137200.0
2019-11-25 15:00:00,65.21,65.24,65.21,65.22,52460.0,64.8184,64.8483,64.8184,64.8284,52460.0
2019-11-25 15:05:00,65.22,65.22,65.17,65.18,92620.0,64.8284,64.8284,64.7787,64.7886,92620.0
2019-11-25 15:10:00,65.16,65.17,65.14,65.15,81760.0,64.7687,64.7787,64.7489,64.7588,81760.0
2019-11-25 15:15:00,65.15,65.16,65.13,65.15,66000.0,64.7588,64.7687,64.7389,64.7588,66000.0
2019-11-25 15:20:00,65.14,65.2,65.14,65.19,145140.0,64.7489,64.8085,64.7489,64.7986,145140.0
2019-11-25 15:25:00,65.17,65.24,65.17,65.23,122220.0,64.7787,64.8483,64.7787,64.8383,122220.0
2019-11-25 15:30:00,65.24,65.3,65.23,65.27,113020.0,64.8483,64.9079,64.8383,64.8781,113020.0
2019-11-25 15:35:00,65.27,65.27,65.21,65.22,162620.0,64.8781,64.8781,64.8184,64.8284,162620.0
2019-11-25 15:40:00,65.22,65.23,65.17,65.17,237000.0,64.8284,64.8383,64.7787,64.7787,237000.0
2019-11-25 15:45:00,65.17,65.17,65.13,65.14,124160.0,64.7787,64.7787,64.7389,64.7489,124160.0
2019-11-25 15:50:00,65.13,65.24,65.03,65.24,413260.0,64.7389,64.8483,64.6395,64.8483,413260.0
2019-11-25 15:55:00,65.25,65.29,65.21,65.28,538360.0,64.8582,64.898,64.8184,64.888,538360.0
2019-11-26 09:30:00,65.46,65.58,65.41,65.57,562420.0,65.0669,65.1862,65.0172,65.1763,562420.0
2019-11-26 09:35:00,65.56,65.63,65.49,65.54,197220.0,65.1663,65.2359,65.0968,65.1465,197220.0
2019-11-26 09:40:00,65.51,65.51,65.26,65.26,106160.0,65.1166,65.1166,64.8681,64.8681,106160.0
2019-11-26 09:45:00,65.26,65.36,65.24,65.36,56740.0,64.8681,64.9675,64.8483,64.9675,56740.0
2019-11-26 09:50:00,65.33,65.38,65.29,65.34,60740.0,64.9377,64.9874,64.898,64.9477,60740.0
2019-11-26 09:55:00,65.33,65.43,65.33,65.37,120220.0,64.9377,65.0371,64.9377,64.9775,120220.0
2019-11-26 10:00:00,65.38,65.44,65.34,65.34,112560.0,64.9874,65.0471,64.9477,64.9477,112560.0
2019-11-26 10:05:00,65.34,65.34,65.2,65.27,176680.0,64.9477,64.9477,64.8085,64.8781,176680.0
2019-11-26 10:10:00,65.26,65.31,65.25,65.29,120520.0,64.8681,64.9178,64.8582,64.898,120520.0
2019-11-26 10:15:00,65.26,65.31,65.26,65.31,56000.0,64.8681,64.9178,64.8681,64.9178,56000.0
2019-11-26 10:20:00,65.3,65.37,65.3,65.34,86500.0,64.9079,64.9775,64.9079,64.9477,86500.0
2019-11-26 10:25:00,65.34,65.42,65.33,65.41,66680.0,64.9477,65.0272,64.9377,65.0172,66680.0
2019-11-26 10:30:00,65.37,65.4,65.36,65.4,40720.0,64.9775,65.0073,64.9675,65.0073,40720.0
2019-11-26 10:35:00,65.36,65.36,65.32,65.33,68000.0,64.9675,64.9675,64.9278,64.9377,68000.0
2019-11-26 10:40:00,65.35,65.4,65.35,65.4,52000.0,64.9576,65.0073,64.9576,65.0073,52000.0
2019-11-26 10:45:00,65.41,65.46,65.39,65.44,178140.0,65.0172,65.0669,64.9974,65.0471,178140.0
2019-11-26 10:50:00,65.45,65.46,65.36,65.37,89560.0,65.057,65.0669,64.9675,64.9775,89560.0
2019-11-26 10:55:00,65.38,65.39,65.34,65.34,67000.0,64.9874,64.9974,64.9477,64.9477,67000.0
2019-11-26 11:00:00,65.35,65.37,65.33,65.33,24000.0,64.9576,64.9775,64.9377,64.9377,24000.0
2019-11-26 11:05:00,65.34,65.36,65.32,65.34,143900.0,64.9477,64.9675,64.9278,64.9477,143900.0
2019-11-26 11:10:00,65.34,65.41,65.34,65.41,14000.0,64.9477,65.0172,64.9477,65.0172,14000.0
2019-11-26 11:15:00,65.4,65.44,65.38,65.44,168680.0,65.0073,65.0471,64.9874,65.0471,168680.0
2019-11-26 11:20:00,65.45,65.47,65.44,65.47,57320.0,65.057,65.0769,65.0471,65.0769,57320.0
2019-11-26 11:25:00,65.47,65.47,65.45,65.46,31440.0,65.0769,65.0769,65.057,65.0669,31440.0
2019-11-26 11:30:00,65.45,65.48,65.44,65.48,37100.0,65.057,65.0868,65.0471,65.0868,37100.0
2019-11-26 11:35:00,65.49,65.54,65.43,65.54,99400.0,65.0968,65.1465,65.0371,65.1465,99400.0
2019-11-26 11:40:00,65.52,65.54,65.52,65.54,11060.0,65.1266,65.1465,65.1266,65.1465,11060.0
2019-11-26 11:45:00,65.56,65.59,65.55,65.55,45340.0,65.1663,65.1961,65.1564,65.1564,45340.0
2019-11-26 11:50:00,65.54,65.55,65.51,65.53,32000.0,65.1465,65.1564,65.1166,65.1365,32000.0
2019-11-26 11:55:00,65.52,65.55,65.5,65.5,38000.0,65.1266,65.1564,65.1067,65.1067,38000.0
2019-11-26 12:00:00,65.52,65.52,65.45,65.46,65160.0,65.1266,65.1266,65.057,65.0669,65160.0
2019-11-26 12:05:00,65.48,65.56,65.48,65.56,53640.0,65.0868,65.1663,65.0868,65.1663,53640.0
2019-11-26 12:10:00,65.58,65.61,65.58,65.61,85620.0,65.1862,65.216,65.1862,65.216,85620.0
2019-11-26 12:15:00,65.61,65.61,65.54,65.55,83400.0,65.216,65.216,65.1465,65.1564,83400.0
2019-11-26 12:20:00,65.54,65.55,65.54,65.55,16980.0,65.1465,65.1564,65.1465,65.1564,16980.0
2019-11-26 12:25:00,65.55,65.59,65.55,65.59,32000.0,65.1564,65.1961,65.1564,65.1961,32000.0
2019-11-26 12:30:00,65.58,65.59,65.57,65.58,68000.0,65.1862,65.1961,65.1763,65.1862,68000.0
2019-11-26 12:35:00,65.58,65.62,65.57,65.6,61500.0,65.1862,65.226,65.1763,65.2061,61500.0
2019-11-26 12:40:00,65.6,65.6,65.58,65.59,40320.0,65.2061,65.2061,65.1862,65.1961,40320.0
2019-11-26 12:45:00,65.6,65.61,65.57,65.59,67180.0,65.2061,65.216,65.1763,65.1961,67180.0
2019-11-26 12:50:00,65.58,65.6,65.57,65.6,28500.0,65.1862,65.2061,65.1763,65.2061,28500.0
2019-11-26 12:55:00,65.61,65.64,65.6,65.64,41080.0,65.216,65.2458,65.2061,65.2458,41080.0
2019-11-26 13:00:00,65.64,65.7,65.64,65.67,141900.0,65.2458,65.3055,65.2458,65.2757,141900.0
2019-11-26 13:05:00,65.66,65.67,65.64,65.64,59960.0,65.2657,65.2757,65.2458,65.2458,59960.0
2019-11-26 13:10:00,65.65,65.69,65.6,65.64,165820.0,65.2558,65.2955,65.2061,65.2458,165820.0
2019-11-26 13:15:00,65.63,65.69,65.63,65.66,32280.0,65.2359,65.2955,65.2359,65.2657,32280.0
2019-11-26 13:20:00,65.67,65.7,65.67,65.68,36380.0,65.2757,65.3055,65.2757,65.2856,36380.0
2019-11-26 13:25:00,65.67,65.69,65.65,65.66,57420.0,65.2757,65.2955,65.2558,65.2657,57420.0
2019-11-26 13:30:00,65.65,65.66,65.61,65.61,50060.0,65.2558,65.2657,65.216,65.216,50060.0
2019-11-26 13:35:00,65.6,65.6,65.53,65.55,102000.0,65.2061,65.2061,65.1365,65.1564,102000.0
2019-11-26 13:40:00,65.55,65.57,65.54,65.55,65920.0,65.1564,65.1763,65.1465,65.1564,65920.0
2019-11-26 13:45:00,65.56,65.58,65.53,65.53,54000.0,65.1663,65.1862,65.1365,65.1365,54000.0
2019-11-26 13:50:00,65.54,65.58,65.54,65.57,30000.0,65.1465,65.1862,65.1465,65.1763,30000.0
2019-11-26 13:55:00,65.58,65.58,65.54,65.56,58960.0,65.1862,65.1862,65.1465,65.1663,58960.0
2019-11-26 14:00:00,65.57,65.57,65.52,65.53,54020.0,65.1763,65.1763,65.1266,65.1365,54020.0
2019-11-26 14:05:00,65.54,65.56,65.54,65.56,38000.0,65.1465,65.1663,65.1465,65.1663,38000.0
2019-11-26 14:10:00,65.54,65.58,65.54,65.58,20000.0,65.1465,65.1862,65.1465,65.1862,20000.0
2019-11-26 14:15:00,65.58,65.59,65.57,65.58,52000.0,65.1862,65.1961,65.1763,65.1862,52000.0
2019-11-26 14:20:00,65.57,65.59,65.55,65.56,30000.0,65.1763,65.1961,65.1564,65.1663,30000.0
2019-11-26 14:25:00,65.56,65.56,65.52,65.52,18000.0,65.1663,65.1663,65.1266,65.1266,18000.0
2019-11-26 14:30:00,65.53,65.54,65.51,65.53,42000.0,65.1365,65.1465,65.1166,65.1365,42000.0
2019-11-26 14:35:00,65.53,65.53,65.48,65.49,46700.0,65.1365,65.1365,65.0868,65.0968,46700.0
2019-11-26 14:40:00,65.48,65.49,65.45,65.45,30000.0,65.0868,65.0968,65.057,65.057,30000.0
2019-11-26 14:45:00,65.45,65.51,65.45,65.49,32000.0,65.057,65.1166,65.057,65.0968,32000.0
2019-11-26 14:50:00,65.5,65.5,65.48,65.49,42000.0,65.1067,65.1067,65.0868,65.0968,42000.0
2019-11-26 14:55:00,65.5,65.5,65.47,65.47,50000.0,65.1067,65.1067,65.0769,65.0769,50000.0
2019-11-26 15:00:00,65.47,65.48,65.43,65.43,79800.0,65.0769,65.0868,65.0371,65.0371,79800.0
2019-11-26 15:05:00,65.44,65.44,65.4,65.43,68380.0,65.0471,65.0471,65.0073,65.0371,68380.0
2019-11-26 15:10:00,65.42,65.42,65.37,65.38,54000.0,65.0272,65.0272,64.9775,64.9874,54000.0
2019-11-26 15:15:00,65.39,65.43,65.39,65.43,47220.0,64.9974,65.0371,64.9974,65.0371,47220.0
2019-11-26 15:20:00,65.44,65.46,65.42,65.42,50080.0,65.0471,65.0669,65.0272,65.0272,50080.0
2019-11-26 15:25:00,65.42,65.46,65.41,65.44,123280.0,65.0272,65.0669,65.0172,65.0471,123280.0
2019-11-26 15:30:00,65.45,65.49,65.43,65.45,123340.0,65.057,65.0968,65.0371,65.057,123340.0
2019-11-26 15:35:00,65.47,65.55,65.47,65.53,118000.0,65.0769,65.1564,65.0769,65.1365,118000.0
2019-11-26 15:40:00,65.53,65.59,65.52,65.58,105060.0,65.1365,65.1961,65.1266,65.1862,105060.0
2019-11-26 15:45:00,65.57,65.59,65.54,65.54,144580.0,65.1763,65.1961,65.1465,65.1465,144580.0
2019-11-26 15:50:00,65.54,65.57,65.41,65.53,269900.0,65.1465,65.1763,65.0172,65.1365,269900.0
2019-11-26 15:55:00,65.54,65.65,65.54,65.65,693540.0,65.1465,65.2558,65.1465,65.2558,693540.0
2019-11-27 09:30:00,65.77,65.8,65.63,65.7,540500.0,65.3751,65.4049,65.2359,65.3055,540500.0
2019-11-27 09:35:00,65.66,65.67,65.48,65.53,171360.0,65.2657,65.2757,65.0868,65.1365,171360.0
2019-11-27 09:40:00,65.55,65.63,65.54,65.63,73160.0,65.1564,65.2359,65.1465,65.2359,73160.0
2019-11-27 09:45:00,65.62,65.73,65.62,65.71,95560.0,65.226,65.3353,65.226,65.3154,95560.0
2019-11-27 09:50:00,65.73,65.79,65.71,65.79,111820.0,65.3353,65.3949,65.3154,65.3949,111820.0
2019-11-27 09:55:00,65.8,65.83,65.79,65.81,89300.0,65.4049,65.4347,65.3949,65.4148,89300.0
2019-11-27 10:00:00,65.8,65.87,65.8,65.86,142000.0,65.4049,65.4745,65.4049,65.4645,142000.0
2019-11-27 10:05:00,65.87,65.88,65.81,65.82,137060.0,65.4745,65.4844,65.4148,65.4248,137060.0
2019-11-27 10:10:00,65.83,65.86,65.82,65.82,82940.0,65.4347,65.4645,65.4248,65.4248,82940.0
2019-11-27 10:15:00,65.84,65.84,65.71,65.71,118560.0,65.4446,65.4446,65.3154,65.3154,118560.0
2019-11-27 10:20:00,65.7,65.76,65.69,65.71,99520.0,65.3055,65.3651,65.2955,65.3154,99520.0
2019-11-27 10:25:00,65.72,65.77,65.72,65.76,74000.0,65.3254,65.3751,65.3254,65.3651,74000.0
2019-11-27 10:30:00,65.75,65.78,65.73,65.78,100980.0,65.3552,65.385,65.3353,65.385,100980.0
2019-11-27 10:35:00,65.77,65.78,65.7,65.73,81040.0,65.3751,65.385,65.3055,65.3353,81040.0
2019-11-27 10:40:00,65.73,65.75,65.65,65.68,145360.0,65.3353,65.3552,65.2558,65.2856,145360.0
2019-11-27 10:45:00,65.69,65.73,65.67,65.68,242080.0,65.2955,65.3353,65.2757,65.2856,242080.0
2019-11-27 10:50:00,65.69,65.69,65.59,65.6,133980.0,65.2955,65.2955,65.1961,65.2061,133980.0
2019-11-27 10:55:00,65.6,65.66,65.6,65.66,55000.0,65.2061,65.2657,65.2061,65.2657,55000.0
2019-11-27 11:00:00,65.65,65.69,65.63,65.69,44340.0,65.2558,65.2955,65.2359,65.2955,44340.0
2019-11-27 11:05:00,65.67,65.67,65.57,65.57,128000.0,65.2757,65.2757,65.1763,65.1763,128000.0
2019-11-27 11:10:00,65.55,65.57,65.47,65.5,158420.0,65.1564,65.1763,65.0769,65.1067,158420.0
2019-11-27 11:15:00,65.49,65.53,65.49,65.51,115380.0,65.0968,65.1365,65.0968,65.1166,115380.0
2019-11-27 11:20:00,65.51,65.54,65.51,65.52,30000.0,65.1166,65.1465,65.1166,65.1266,30000.0
2019-11-27 11:25:00,65.52,65.56,65.48,65.55,152760.0,65.1266,65.1663,65.0868,65.1564,152760.0
2019-11-27 11:30:00,65.56,65.56,65.52,65.53,110160.0,65.1663,65.1663,65.1266,65.1365,110160.0
2019-11-27 11:35:00,65.52,65.55,65.51,65.51,52000.0,65.1266,65.1564,65.1166,65.1166,52000.0
2019-11-27 11:40:00,65.52,65.53,65.5,65.52,95980.0,65.1266,65.1365,65.1067,65.1266,95980.0
2019-11-27 11:45:00,65.53,65.54,65.51,65.54,166000.0,65.1365,65.1465,65.1166,65.1465,166000.0
2019-11-27 11:50:00,65.53,65.54,65.51,65.52,95680.0,65.1365,65.1465,65.1166,65.1266,95680.0
2019-11-27 11:55:00,65.53,65.53,65.51,65.53,106040.0,65.1365,65.1365,65.1166,65.1365,106040.0
2019-11-27 12:00:00,65.53,65.62,65.53,65.61,167260.0,65.1365,65.226,65.1365,65.216,167260.0
2019-11-27 12:05:00,65.61,65.61,65.59,65.6,43000.0,65.216,65.216,65.1961,65.2061,43000.0
2019-11-27 12:10:00,65.6,65.6,65.58,65.6,70000.0,65.2061,65.2061,65.1862,65.2061,70000.0
2019-11-27 12:15:00,65.6,65.61,65.58,65.59,57000.0,65.2061,65.216,65.1862,65.1961,57000.0
2019-11-27 12:20:00,65.59,65.59,65.55,65.55,38000.0,65.1961,65.1961,65.1564,65.1564,38000.0
2019-11-27 12:25:00,65.56,65.57,65.55,65.56,78180.0,65.1663,65.1763,65.1564,65.1663,78180.0
2019-11-27 12:30:00,65.56,65.58,65.55,65.56,63020.0,65.1663,65.1862,65.1564,65.1663,63020.0
2019-11-27 12:35:00,65.57,65.58,65.57,65.57,44000.0,65.1763,65.1862,65.1763,65.1763,44000.0
2019-11-27 12:40:00,65.58,65.58,65.55,65.55,28280.0,65.1862,65.1862,65.1564,65.1564,28280.0
2019-11-27 12:45:00,65.55,65.57,65.55,65.56,20400.0,65.1564,65.1763,65.1564,65.1663,20400.0
2019-11-27 12:50:00,65.56,65.58,65.55,65.55,219480.0,65.1663,65.1862,65.1564,65.1564,219480.0
2019-11-27 12:55:00,65.54,65.56,65.54,65.55,45600.0,65.1465,65.1663,65.1465,65.1564,45600.0
2019-11-27 13:00:00,65.55,65.58,65.55,65.58,36000.0,65.1564,65.1862,65.1564,65.1862,36000.0
2019-11-27 13:05:00,65.59,65.64,65.58,65.62,107000.0,65.1961,65.2458,65.1862,65.226,107000.0
2019-11-27 13:10:00,65.62,65.64,65.6,65.63,71980.0,65.226,65.2458,65.2061,65.2359,71980.0
2019-11-27 13:15:00,65.61,65.64,65.6,65.63,40500.0,65.216,65.2458,65.2061,65.2359,40500.0
2019-11-27 13:20:00,65.67,65.67,65.64,65.66,34000.0,65.2757,65.2757,65.2458,65.2657,34000.0
2019-11-27 13:25:00,65.67,65.67,65.64,65.65,26000.0,65.2757,65.2757,65.2458,65.2558,26000.0
2019-11-27 13:30:00,65.65,65.7,65.64,65.68,159040.0,65.2558,65.3055,65.2458,65.2856,159040.0
2019-11-27 13:35:00,65.69,65.72,65.69,65.7,102660.0,65.2955,65.3254,65.2955,65.3055,102660.0
2019-11-27 13:40:00,65.7,65.7,65.68,65.7,110300.0,65.3055,65.3055,65.2856,65.3055,110300.0
2019-11-27 13:45:00,65.7,65.7,65.67,65.68,49460.0,65.3055,65.3055,65.2757,65.2856,49460.0
2019-11-27 13:50:00,65.67,65.67,65.63,65.63,62040.0,65.2757,65.2757,65.2359,65.2359,62040.0
2019-11-27 13:55:00,65.63,65.66,65.61,65.62,36000.0,65.2359,65.2657,65.216,65.226,36000.0
2019-11-27 14:00:00,65.62,65.62,65.6,65.6,54000.0,65.226,65.226,65.2061,65.2061,54000.0
2019-11-27 14:05:00,65.6,65.61,65.59,65.59,78060.0,65.2061,65.216,65.1961,65.1961,78060.0
2019-11-27 14:10:00,65.6,65.6,65.56,65.57,50000.0,65.2061,65.2061,65.1663,65.1763,50000.0
2019-11-27 14:15:00,65.56,65.56,65.55,65.55,57660.0,65.1663,65.1663,65.1564,65.1564,57660.0
2019-11-27 14:20:00,65.54,65.58,65.54,65.55,68000.0,65.1465,65.1862,65.1465,65.1564,68000.0
2019-11-27 14:25:00,65.56,65.56,65.54,65.55,83860.0,65.1663,65.1663,65.1465,65.1564,83860.0
2019-11-27 14:30:00,65.56,65.56,65.53,65.55,74000.0,65.1663,65.1663,65.1365,65.1564,74000.0
2019-11-27 14:35:00,65.55,65.56,65.53,65.54,134180.0,65.1564,65.1663,65.1365,65.1465,134180.0
2019-11-27 14:40:00,65.54,65.55,65.53,65.53,49340.0,65.1465,65.1564,65.1365,65.1365,49340.0
2019-11-27 14:45:00,65.54,65.55,65.53,65.54,44000.0,65.1465,65.1564,65.1365,65.1465,44000.0
2019-11-27 14:50:00,65.54,65.56,65.52,65.53,42000.0,65.1465,65.1663,65.1266,65.1365,42000.0
2019-11-27 14:55:00,65.52,65.54,65.5,65.51,106080.0,65.1266,65.1465,65.1067,65.1166,106080.0
2019-11-27 15:00:00,65.51,65.54,65.49,65.53,165600.0,65.1166,65.1465,65.0968,65.1365,165600.0
2019-11-27 15:05:00,65.53,65.55,65.51,65.55,85900.0,65.1365,65.1564,65.1166,65.1564,85900.0
2019-11-27 15:10:00,65.55,65.6,65.55,65.6,100320.0,65.1564,65.2061,65.1564,65.2061,100320.0
2019-11-27 15:15:00,65.6,65.64,65.59,65.6,153080.0,65.2061,65.2458,65.1961,65.2061,153080.0
2019-11-27 15:20:00,65.6,65.62,65.6,65.6,36000.0,65.2061,65.226,65.2061,65.2061,36000.0
2019-11-27 15:25:00,65.61,65.61,65.59,65.6,80180.0,65.216,65.216,65.1961,65.2061,80180.0
2019-11-27 15:30:00,65.61,65.64,65.61,65.64,72600.0,65.216,65.2458,65.216,65.2458,72600.0
2019-11-27 15:35:00,65.63,65.63,65.6,65.61,66500.0,65.2359,65.2359,65.2061,65.216,66500.0
2019-11-27 15:40:00,65.62,65.63,65.6,65.6,81000.0,65.226,65.2359,65.2061,65.2061,81000.0
2019-11-27 15:45:00,65.6,65.61,65.57,65.57,120000.0,65.2061,65.216,65.1763,65.1763,120000.0
2019-11-27 15:50:00,65.58,65.59,65.55,65.59,351620.0,65.1862,65.1961,65.1564,65.1961,351620.0
2019-11-27 15:55:00,65.58,65.62,65.52,65.62,516900.0,65.1862,65.226,65.1266,65.226,516900.0
2019-11-29 09:30:00,65.33,65.45,65.16,65.42,769860.0,64.9377,65.057,64.7687,65.0272,769860.0
2019-11-29 09:35:00,65.43,65.46,65.38,65.44,186400.0,65.0371,65.0669,64.9874,65.0471,186400.0
2019-11-29 09:40:00,65.45,65.47,65.33,65.41,220220.0,65.057,65.0769,64.9377,65.0172,220220.0
2019-11-29 09:45:00,65.39,65.4,65.34,65.37,121900.0,64.9974,65.0073,64.9477,64.9775,121900.0
2019-11-29 09:50:00,65.34,65.4,65.34,65.39,80820.0,64.9477,65.0073,64.9477,64.9974,80820.0
2019-11-29 09:55:00,65.38,65.48,65.38,65.46,155800.0,64.9874,65.0868,64.9874,65.0669,155800.0
2019-11-29 10:00:00,65.46,65.47,65.42,65.42,112080.0,65.0669,65.0769,65.0272,65.0272,112080.0
2019-11-29 10:05:00,65.46,65.48,65.44,65.46,55300.0,65.0669,65.0868,65.0471,65.0669,55300.0
2019-11-29 10:10:00,65.47,65.5,65.47,65.48,70000.0,65.0769,65.1067,65.0769,65.0868,70000.0
2019-11-29 10:15:00,65.46,65.48,65.44,65.45,129960.0,65.0669,65.0868,65.0471,65.057,129960.0
2019-11-29 10:20:00,65.46,65.49,65.42,65.42,47240.0,65.0669,65.0968,65.0272,65.0272,47240.0
2019-11-29 10:25:00,65.42,65.42,65.37,65.37,38200.0,65.0272,65.0272,64.9775,64.9775,38200.0
2019-11-29 10:30:00,65.35,65.36,65.32,65.36,79780.0,64.9576,64.9675,64.9278,64.9675,79780.0
2019-11-29 10:35:00,65.38,65.41,65.36,65.41,62640.0,64.9874,65.0172,64.9675,65.0172,62640.0
2019-11-29 10:40:00,65.4,65.42,65.39,65.41,97780.0,65.0073,65.0272,64.9974,65.0172,97780.0
2019-11-29 10:45:00,65.42,65.46,65.4,65.43,90000.0,65.0272,65.0669,65.0073,65.0371,90000.0
2019-11-29 10:50:00,65.42,65.45,65.42,65.43,52500.0,65.0272,65.057,65.0272,65.0371,52500.0
2019-11-29 10:55:00,65.43,65.43,65.39,65.39,64900.0,65.0371,65.0371,64.9974,64.9974,64900.0
2019-11-29 11:00:00,65.35,65.37,65.31,65.32,61620.0,64.9576,64.9775,64.9178,64.9278,61620.0
2019-11-29 11:05:00,65.32,65.36,65.32,65.35,40020.0,64.9278,64.9675,64.9278,64.9576,40020.0
2019-11-29 11:10:00,65.36,65.38,65.34,65.36,36000.0,64.9675,64.9874,64.9477,64.9675,36000.0
2019-11-29 11:15:00,65.37,65.37,65.33,65.35,23820.0,64.9775,64.9775,64.9377,64.9576,23820.0
2019-11-29 11:20:00,65.33,65.35,65.31,65.34,54060.0,64.9377,64.9576,64.9178,64.9477,54060.0
2019-11-29 11:25:00,65.33,65.36,65.32,65.36,53840.0,64.9377,64.9675,64.9278,64.9675,53840.0
2019-11-29 11:30:00,65.34,65.34,65.32,65.33,30160.0,64.9477,64.9477,64.9278,64.9377,30160.0
2019-11-29 11:35:00,65.32,65.35,65.3,65.35,99700.0,64.9278,64.9576,64.9079,64.9576,99700.0
2019-11-29 11:40:00,65.34,65.35,65.31,65.31,52000.0,64.9477,64.9576,64.9178,64.9178,52000.0
2019-11-29 11:45:00,65.3,65.31,65.24,65.25,143460.0,64.9079,64.9178,64.8483,64.8582,143460.0
2019-11-29 11:50:00,65.26,65.32,65.22,65.31,294500.0,64.8681,64.9278,64.8284,64.9178,294500.0
2019-11-29 11:55:00,65.33,65.34,65.32,65.34,25860.0,64.9377,64.9477,64.9278,64.9477,25860.0
2019-11-29 12:00:00,65.33,65.38,65.33,65.38,82200.0,64.9377,64.9874,64.9377,64.9874,82200.0
2019-11-29 12:05:00,65.38,65.38,65.34,65.34,78360.0,64.9874,64.9874,64.9477,64.9477,78360.0
2019-11-29 12:10:00,65.33,65.35,65.29,65.31,59340.0,64.9377,64.9576,64.898,64.9178,59340.0
2019-11-29 12:15:00,65.32,65.32,65.28,65.29,50460.0,64.9278,64.9278,64.888,64.898,50460.0
2019-11-29 12:20:00,65.3,65.31,65.28,65.3,44000.0,64.9079,64.9178,64.888,64.9079,44000.0
2019-11-29 12:25:00,65.28,65.29,65.22,65.22,57980.0,64.888,64.898,64.8284,64.8284,57980.0
2019-11-29 12:30:00,65.22,65.26,65.22,65.25,95380.0,64.8284,64.8681,64.8284,64.8582,95380.0
2019-11-29 12:35:00,65.24,65.26,65.22,65.24,59340.0,64.8483,64.8681,64.8284,64.8483,59340.0
2019-11-29 12:40:00,65.24,65.25,65.18,65.25,115680.0,64.8483,64.8582,64.7886,64.8582,115680.0
2019-11-29 12:45:00,65.26,65.27,65.21,65.23,105340.0,64.8681,64.8781,64.8184,64.8383,105340.0
2019-11-29 12:50:00,65.21,65.24,65.17,65.18,208820.0,64.8184,64.8483,64.7787,64.7886,208820.0
2019-11-29 12:55:00,65.18,65.33,65.18,65.21,561120.0,64.7886,64.9377,64.7886,64.8184,561120.0
2019-12-02 09:30:00,65.19,65.27,65.04,65.16,705840.0,64.7986,64.8781,64.6495,64.7687,705840.0
2019-12-02 09:35:00,65.16,65.16,64.78,64.82,216120.0,64.7687,64.7687,64.391,64.4308,216120.0
2019-12-02 09:40:00,64.73,64.84,64.73,64.83,183080.0,64.3413,64.4507,64.3413,64.4407,183080.0
2019-12-02 09:45:00,64.84,64.87,64.72,64.72,117580.0,64.4507,64.4805,64.3314,64.3314,117580.0
2019-12-02 09:50:00,64.72,64.81,64.71,64.77,74320.0,64.3314,64.4208,64.3214,64.3811,74320.0
2019-12-02 09:55:00,64.78,64.81,64.61,64.65,173480.0,64.391,64.4208,64.222,64.2618,173480.0
2019-12-02 10:00:00,64.61,64.63,64.36,64.41,348940.0,64.222,64.2419,63.9735,64.0232,348940.0
2019-12-02 10:05:00,64.4,64.42,64.26,64.41,333980.0,64.0133,64.0332,63.8741,64.0232,333980.0
2019-12-02 10:10:00,64.41,64.47,64.37,64.41,114760.0,64.0232,64.0829,63.9835,64.0232,114760.0
2019-12-02 10:15:00,64.39,64.42,64.27,64.3,88300.0,64.0034,64.0332,63.8841,63.9139,88300.0
2019-12-02 10:20:00,64.3,64.32,64.22,64.25,172620.0,63.9139,63.9338,63.8344,63.8642,172620.0
2019-12-02 10:25:00,64.22,64.33,64.22,64.26,130120.0,63.8344,63.9437,63.8344,63.8741,130120.0
2019-12-02 10:30:00,64.25,64.25,64.15,64.19,134480.0,63.8642,63.8642,63.7648,63.8046,134480.0
2019-12-02 10:35:00,64.16,64.2,64.02,64.17,117640.0,63.7747,63.8145,63.6356,63.7847,117640.0
2019-12-02 10:40:00,64.17,64.32,64.15,64.27,105000.0,63.7847,63.9338,63.7648,63.8841,105000.0
2019-12-02 10:45:00,64.28,64.3,64.2,64.27,98220.0,63.894,63.9139,63.8145,63.8841,98220.0
2019-12-02 10:50:00,64.27,64.27,64.16,64.2,84100.0,63.8841,63.8841,63.7747,63.8145,84100.0
2019-12-02 10:55:00,64.2,64.27,64.13,64.15,130280.0,63.8145,63.8841,63.7449,63.7648,130280.0
2019-12-02 11:00:00,64.16,64.21,64.14,64.14,120500.0,63.7747,63.8244,63.7549,63.7549,120500.0
2019-12-02 11:05:00,64.13,64.14,64.11,64.11,112280.0,63.7449,63.7549,63.725,63.725,112280.0
2019-12-02 11:10:00,64.1,64.15,64.07,64.15,75880.0,63.7151,63.7648,63.6853,63.7648,75880.0
2019-12-02 11:15:00,64.15,64.29,64.15,64.29,145760.0,63.7648,63.904,63.7648,63.904,145760.0
2019-12-02 11:20:00,64.29,64.33,64.28,64.3,81680.0,63.904,63.9437,63.894,63.9139,81680.0
2019-12-02 11:25:00,64.3,64.31,64.27,64.29,107880.0,63.9139,63.9238,63.8841,63.904,107880.0
2019-12-02 11:30:00,64.28,64.32,64.22,64.23,83620.0,63.894,63.9338,63.8344,63.8443,83620.0
2019-12-02 11:35:00,64.22,64.28,64.14,64.28,78000.0,63.8344,63.894,63.7549,63.894,78000.0
2019-12-02 11:40:00,64.3,64.33,64.27,64.31,61880.0,63.9139,63.9437,63.8841,63.9238,61880.0
2019-12-02 11:45:00,64.32,64.35,64.3,64.34,136060.0,63.9338,63.9636,63.9139,63.9537,136060.0
2019-12-02 11:50:00,64.36,64.45,64.34,64.43,139900.0,63.9735,64.063,63.9537,64.0431,139900.0
2019-12-02 11:55:00,64.41,64.42,64.38,64.41,70000.0,64.0232,64.0332,63.9934,64.0232,70000.0
2019-12-02 12:00:00,64.39,64.46,64.39,64.42,202800.0,64.0034,64.0729,64.0034,64.0332,202800.0
2019-12-02 12:05:00,64.41,64.43,64.35,64.37,114120.0,64.0232,64.0431,63.9636,63.9835,114120.0
2019-12-02 12:10:00,64.38,64.38,64.34,64.34,55840.0,63.9934,63.9934,63.9537,63.9537,55840.0
2019-12-02 12:15:00,64.34,64.37,64.28,64.3,82480.0,63.9537,63.9835,63.894,63.9139,82480.0
2019-12-02 12:20:00,64.29,64.3,64.23,64.3,65000.0,63.904,63.9139,63.8443,63.9139,65000.0
2019-12-02 12:25:00,64.3,64.32,64.08,64.13,287860.0,63.9139,63.9338,63.6952,63.7449,287860.0
2019-12-02 12:30:00,64.13,64.13,64.1,64.13,49620.0,63.7449,63.7449,63.7151,63.7449,49620.0
2019-12-02 12:35:00,64.16,64.18,64.1,64.15,97780.0,63.7747,63.7946,63.7151,63.7648,97780.0
2019-12-02 12:40:00,64.14,64.22,64.13,64.22,48560.0,63.7549,63.8344,63.7449,63.8344,48560.0
2019-12-02 12:45:00,64.21,64.22,64.14,64.16,45920.0,63.8244,63.8344,63.7549,63.7747,45920.0
2019-12-02 12:50:00,64.14,64.2,64.14,64.16,117000.0,63.7549,63.8145,63.7549,63.7747,117000.0
2019-12-02 12:55:00,64.19,64.2,64.12,64.13,102000.0,63.8046,63.8145,63.735,63.7449,102000.0
2019-12-02 13:00:00,64.12,64.24,64.12,64.23,32000.0,63.735,63.8543,63.735,63.8443,32000.0
2019-12-02 13:05:00,64.22,64.38,64.2,64.36,89420.0,63.8344,63.9934,63.8145,63.9735,89420.0
2019-12-02 13:10:00,64.35,64.35,64.3,64.34,52000.0,63.9636,63.9636,63.9139,63.9537,52000.0
2019-12-02 13:15:00,64.35,64.35,64.3,64.31,51340.0,63.9636,63.9636,63.9139,63.9238,51340.0
2019-12-02 13:20:00,64.31,64.35,64.29,64.34,84500.0,63.9238,63.9636,63.904,63.9537,84500.0
2019-12-02 13:25:00,64.33,64.4,64.33,64.4,72060.0,63.9437,64.0133,63.9437,64.0133,72060.0
2019-12-02 13:30:00,64.4,64.41,64.36,64.38,99940.0,64.0133,64.0232,63.9735,63.9934,99940.0
2019-12-02 13:35:00,64.38,64.45,64.37,64.38,162580.0,63.9934,64.063,63.9835,63.9934,162580.0
2019-12-02 13:40:00,64.38,64.45,64.38,64.45,52000.0,63.9934,64.063,63.9934,64.063,52000.0
2019-12-02 13:45:00,64.45,64.47,64.43,64.45,175700.0,64.063,64.0829,64.0431,64.063,175700.0
2019-12-02 13:50:00,64.45,64.46,64.4,64.42,153900.0,64.063,64.0729,64.0133,64.0332,153900.0
2019-12-02 13:55:00,64.42,64.42,64.36,64.37,105800.0,64.0332,64.0332,63.9735,63.9835,105800.0
2019-12-02 14:00:00,64.36,64.36,64.3,64.31,114100.0,63.9735,63.9735,63.9139,63.9238,114100.0
2019-12-02 14:05:00,64.31,64.33,64.31,64.31,126540.0,63.9238,63.9437,63.9238,63.9238,126540.0
2019-12-02 14:10:00,64.31,64.39,64.31,64.39,110000.0,63.9238,64.0034,63.9238,64.0034,110000.0
2019-12-02 14:15:00,64.38,64.45,64.38,64.44,58860.0,63.9934,64.063,63.9934,64.0531,58860.0
2019-12-02 14:20:00,64.45,64.48,64.43,64.48,89600.0,64.063,64.0928,64.0431,64.0928,89600.0
2019-12-02 14:25:00,64.48,64.5,64.47,64.5,44400.0,64.0928,64.1127,64.0829,64.1127,44400.0
2019-12-02 14:30:00,64.51,64.52,64.51,64.51,21180.0,64.1226,64.1326,64.1226,64.1226,21180.0
2019-12-02 14:35:00,64.54,64.57,64.5,64.51,54000.0,64.1525,64.1823,64.1127,64.1226,54000.0
2019-12-02 14:40:00,64.52,64.56,64.5,64.56,87040.0,64.1326,64.1723,64.1127,64.1723,87040.0
2019-12-02 14:45:00,64.56,64.58,64.56,64.57,60000.0,64.1723,64.1922,64.1723,64.1823,60000.0
2019-12-02 14:50:00,64.56,64.57,64.48,64.5,62420.0,64.1723,64.1823,64.0928,64.1127,62420.0
2019-12-02 14:55:00,64.5,64.55,64.5,64.54,63240.0,64.1127,64.1624,64.1127,64.1525,63240.0
2019-12-02 15:00:00,64.54,64.54,64.48,64.49,82000.0,64.1525,64.1525,64.0928,64.1028,82000.0
2019-12-02 15:05:00,64.48,64.5,64.45,64.45,54000.0,64.0928,64.1127,64.063,64.063,54000.0
2019-12-02 15:10:00,64.46,64.49,64.46,64.48,49980.0,64.0729,64.1028,64.0729,64.0928,49980.0
2019-12-02 15:15:00,64.48,64.56,64.48,64.56,82640.0,64.0928,64.1723,64.0928,64.1723,82640.0
2019-12-02 15:20:00,64.57,64.57,64.46,64.48,50000.0,64.1823,64.1823,64.0729,64.0928,50000.0
2019-12-02 15:25:00,64.48,64.48,64.43,64.43,94000.0,64.0928,64.0928,64.0431,64.0431,94000.0
2019-12-02 15:30:00,64.42,64.5,64.42,64.5,56000.0,64.0332,64.1127,64.0332,64.1127,56000.0
2019-12-02 15:35:00,64.49,64.51,64.48,64.51,161020.0,64.1028,64.1226,64.0928,64.1226,161020.0
2019-12-02 15:40:00,64.51,64.59,64.5,64.58,159620.0,64.1226,64.2022,64.1127,64.1922,159620.0
2019-12-02 15:45:00,64.58,64.65,64.55,64.56,202400.0,64.1922,64.2618,64.1624,64.1723,202400.0
2019-12-02 15:50:00,64.53,64.6,64.44,64.44,310020.0,64.1425,64.2121,64.0531,64.0531,310020.0
2019-12-02 15:55:00,64.41,64.53,64.41,64.44,733260.0,64.0232,64.1425,64.0232,64.0531,733260.0
2019-12-03 09:30:00,63.93,64.11,63.85,64.06,877020.0,63.5461,63.725,63.4666,63.6753,877020.0
2019-12-03 09:35:00,64.06,64.22,64.03,64.12,242060.0,63.6753,63.8344,63.6455,63.735,242060.0
2019-12-03 09:40:00,64.07,64.25,64.01,64.15,189840.0,63.6853,63.8642,63.6256,63.7648,189840.0
2019-12-03 09:45:00,64.14,64.21,63.96,64.0,171500.0,63.7549,63.8244,63.5759,63.6157,171500.0
2019-12-03 09:50:00,63.96,64.11,63.95,64.09,153820.0,63.5759,63.725,63.566,63.7052,153820.0
2019-12-03 09:55:00,64.08,64.27,64.04,64.24,143600.0,63.6952,63.8841,63.6555,63.8543,143600.0
2019-12-03 10:00:00,64.26,64.31,64.12,64.12,214020.0,63.8741,63.9238,63.735,63.735,214020.0
2019-12-03 10:05:00,64.13,64.21,64.09,64.09,58840.0,63.7449,63.8244,63.7052,63.7052,58840.0
2019-12-03 10:10:00,64.09,64.16,64.05,64.11,158080.0,63.7052,63.7747,63.6654,63.725,158080.0
2019-12-03 10:15:00,64.11,64.25,64.09,64.18,91640.0,63.725,63.8642,63.7052,63.7946,91640.0
2019-12-03 10:20:00,64.18,64.2,63.92,63.98,379000.0,63.7946,63.8145,63.5362,63.5958,379000.0
2019-12-03 10:25:00,63.95,64.02,63.88,63.98,109240.0,63.566,63.6356,63.4964,63.5958,109240.0
2019-12-03 10:30:00,63.96,64.1,63.96,64.06,167220.0,63.5759,63.7151,63.5759,63.6753,167220.0
2019-12-03 10:35:00,64.04,64.04,63.98,64.04,140280.0,63.6555,63.6555,63.5958,63.6555,140280.0
2019-12-03 10:40:00,64.08,64.17,64.04,64.14,86820.0,63.6952,63.7847,63.6555,63.7549,86820.0
2019-12-03 10:45:00,64.14,64.14,63.93,63.95,131540.0,63.7549,63.7549,63.5461,63.566,131540.0
2019-12-03 10:50:00,63.92,63.99,63.92,63.95,62140.0,63.5362,63.6058,63.5362,63.566,62140.0
2019-12-03 10:55:00,63.95,64.04,63.89,63.99,135380.0,63.566,63.6555,63.5064,63.6058,135380.0
2019-12-03 11:00:00,63.95,63.98,63.9,63.98,52000.0,63.566,63.5958,63.5163,63.5958,52000.0
2019-12-03 11:05:00,63.97,64.02,63.97,64.01,139740.0,63.5859,63.6356,63.5859,63.6256,139740.0
2019-12-03 11:10:00,64.02,64.13,64.02,64.08,94240.0,63.6356,63.7449,63.6356,63.6952,94240.0
2019-12-03 11:15:00,64.08,64.17,64.08,64.12,165300.0,63.6952,63.7847,63.6952,63.735,165300.0
2019-12-03 11:20:00,64.13,64.13,64.02,64.02,81960.0,63.7449,63.7449,63.6356,63.6356,81960.0
2019-12-03 11:25:00,64.02,64.09,64.02,64.07,55080.0,63.6356,63.7052,63.6356,63.6853,55080.0
2019-12-03 11:30:00,64.07,64.08,64.01,64.02,62620.0,63.6853,63.6952,63.6256,63.6356,62620.0
2019-12-03 11:35:00,64.02,64.15,63.99,64.15,96860.0,63.6356,63.7648,63.6058,63.7648,96860.0
2019-12-03 11:40:00,64.16,64.17,64.13,64.16,51900.0,63.7747,63.7847,63.7449,63.7747,51900.0
2019-12-03 11:45:00,64.17,64.2,64.16,64.17,108160.0,63.7847,63.8145,63.7747,63.7847,108160.0
2019-12-03 11:50:00,64.17,64.17,64.1,64.13,137740.0,63.7847,63.7847,63.7151,63.7449,137740.0
2019-12-03 11:55:00,64.14,64.22,64.13,64.2,43900.0,63.7549,63.8344,63.7449,63.8145,43900.0
2019-12-03 12:00:00,64.23,64.23,64.18,64.18,53000.0,63.8443,63.8443,63.7946,63.7946,53000.0
2019-12-03 12:05:00,64.17,64.27,64.17,64.27,112800.0,63.7847,63.8841,63.7847,63.8841,112800.0
2019-12-03 12:10:00,64.28,64.28,64.25,64.28,48000.0,63.894,63.894,63.8642,63.894,48000.0
2019-12-03 12:15:00,64.3,64.34,64.27,64.34,91420.0,63.9139,63.9537,63.8841,63.9537,91420.0
2019-12-03 12:20:00,64.33,64.35,64.32,64.35,50160.0,63.9437,63.9636,63.9338,63.9636,50160.0
2019-12-03 12:25:00,64.33,64.34,64.29,64.34,46000.0,63.9437,63.9537,63.904,63.9537,46000.0
2019-12-03 12:30:00,64.34,64.4,64.34,64.38,42520.0,63.9537,64.0133,63.9537,63.9934,42520.0
2019-12-03 12:35:00,64.4,64.45,64.38,64.45,55100.0,64.0133,64.063,63.9934,64.063,55100.0
2019-12-03 12:40:00,64.45,64.45,64.39,64.4,67800.0,64.063,64.063,64.0034,64.0133,67800.0
2019-12-03 12:45:00,64.4,64.49,64.4,64.48,58000.0,64.0133,64.1028,64.0133,64.0928,58000.0
2019-12-03 12:50:00,64.49,64.51,64.48,64.51,84460.0,64.1028,64.1226,64.0928,64.1226,84460.0
2019-12-03 12:55:00,64.48,64.49,64.42,64.45,101420.0,64.0928,64.1028,64.0332,64.063,101420.0
2019-12-03 13:00:00,64.47,64.52,64.47,64.47,85280.0,64.0829,64.1326,64.0829,64.0829,85280.0
2019-12-03 13:05:00,64.48,64.53,64.45,64.51,33200.0,64.0928,64.1425,64.063,64.1226,33200.0
2019-12-03 13:10:00,64.51,64.57,64.51,64.57,76820.0,64.1226,64.1823,64.1226,64.1823,76820.0
2019-12-03 13:15:00,64.57,64.6,64.55,64.6,54000.0,64.1823,64.2121,64.1624,64.2121,54000.0
2019-12-03 13:20:00,64.59,64.63,64.58,64.58,134500.0,64.2022,64.2419,64.1922,64.1922,134500.0
2019-12-03 13:25:00,64.58,64.65,64.58,64.64,45000.0,64.1922,64.2618,64.1922,64.2519,45000.0
2019-12-03 13:30:00,64.63,64.72,64.62,64.7,80800.0,64.2419,64.3314,64.232,64.3115,80800.0
2019-12-03 13:35:00,64.72,64.73,64.64,64.64,71960.0,64.3314,64.3413,64.2519,64.2519,71960.0
2019-12-03 13:40:00,64.66,64.67,64.62,64.64,92840.0,64.2717,64.2817,64.232,64.2519,92840.0
2019-12-03 13:45:00,64.62,64.64,64.62,64.63,86900.0,64.232,64.2519,64.232,64.2419,86900.0
2019-12-03 13:50:00,64.62,64.64,64.56,64.64,130820.0,64.232,64.2519,64.1723,64.2519,130820.0
2019-12-03 13:55:00,64.64,64.65,64.62,64.65,82280.0,64.2519,64.2618,64.232,64.2618,82280.0
2019-12-03 14:00:00,64.62,64.69,64.62,64.67,52000.0,64.232,64.3016,64.232,64.2817,52000.0
2019-12-03 14:05:00,64.67,64.7,64.63,64.65,157180.0,64.2817,64.3115,64.2419,64.2618,157180.0
2019-12-03 14:10:00,64.65,64.66,64.62,64.63,30000.0,64.2618,64.2717,64.232,64.2419,30000.0
2019-12-03 14:15:00,64.64,64.66,64.59,64.59,131640.0,64.2519,64.2717,64.2022,64.2022,131640.0
2019-12-03 14:20:00,64.58,64.61,64.56,64.56,52820.0,64.1922,64.222,64.1723,64.1723,52820.0
2019-12-03 14:25:00,64.56,64.61,64.52,64.6,96060.0,64.1723,64.222,64.1326,64.2121,96060.0
2019-12-03 14:30:00,64.61,64.62,64.57,64.62,24500.0,64.222,64.232,64.1823,64.232,24500.0
2019-12-03 14:35:00,64.62,64.63,64.6,64.6,26960.0,64.232,64.2419,64.2121,64.2121,26960.0
2019-12-03 14:40:00,64.63,64.68,64.63,64.67,54000.0,64.2419,64.2916,64.2419,64.2817,54000.0
2019-12-03 14:45:00,64.65,64.7,64.64,64.66,60000.0,64.2618,64.3115,64.2519,64.2717,60000.0
2019-12-03 14:50:00,64.66,64.67,64.64,64.64,86000.0,64.2717,64.2817,64.2519,64.2519,86000.0
2019-12-03 14:55:00,64.67,64.71,64.66,64.67,61700.0,64.2817,64.3214,64.2717,64.2817,61700.0
2019-12-03 15:00:00,64.69,64.69,64.62,64.62,28000.0,64.3016,64.3016,64.232,64.232,28000.0
2019-12-03 15:05:00,64.61,64.63,64.57,64.62,26200.0,64.222,64.2419,64.1823,64.232,26200.0
2019-12-03 15:10:00,64.61,64.74,64.61,64.72,84240.0,64.222,64.3513,64.222,64.3314,84240.0
2019-12-03 15:15:00,64.72,64.74,64.68,64.74,44040.0,64.3314,64.3513,64.2916,64.3513,44040.0
2019-12-03 15:20:00,64.73,64.86,64.73,64.85,159580.0,64.3413,64.4705,64.3413,64.4606,159580.0
2019-12-03 15:25:00,64.85,64.86,64.81,64.84,86380.0,64.4606,64.4705,64.4208,64.4507,86380.0
2019-12-03 15:30:00,64.83,64.83,64.76,64.78,87980.0,64.4407,64.4407,64.3711,64.391,87980.0
2019-12-03 15:35:00,64.77,64.77,64.7,64.7,81020.0,64.3811,64.3811,64.3115,64.3115,81020.0
2019-12-03 15:40:00,64.71,64.72,64.64,64.66,153840.0,64.3214,64.3314,64.2519,64.2717,153840.0
2019-12-03 15:45:00,64.67,64.77,64.67,64.74,213300.0,64.2817,64.3811,64.2817,64.3513,213300.0
2019-12-03 15:50:00,64.75,64.76,64.66,64.74,443060.0,64.3612,64.3711,64.2717,64.3513,443060.0
2019-12-03 15:55:00,64.75,64.76,64.69,64.69,755400.0,64.3612,64.3711,64.3016,64.3016,755400.0
2019-12-04 09:30:00,65.3,65.59,65.15,65.56,1455900.0,64.9079,65.1961,64.7588,65.1663,1455900.0
2019-12-04 09:35:00,65.59,65.89,65.57,65.81,1020540.0,65.1961,65.4943,65.1763,65.4148,1020540.0
2019-12-04 09:40:00,65.77,65.8,65.61,65.65,191000.0,65.3751,65.4049,65.216,65.2558,191000.0
2019-12-04 09:45:00,65.64,65.77,65.61,65.77,233400.0,65.2458,65.3751,65.216,65.3751,233400.0
2019-12-04 09:50:00,65.78,65.81,65.68,65.75,343360.0,65.385,65.4148,65.2856,65.3552,343360.0
2019-12-04 09:55:00,65.74,65.77,65.66,65.73,331560.0,65.3452,65.3751,65.2657,65.3353,331560.0
2019-12-04 10:00:00,65.7,65.8,65.64,65.74,170920.0,65.3055,65.4049,65.2458,65.3452,170920.0
2019-12-04 10:05:00,65.72,65.81,65.72,65.79,255540.0,65.3254,65.4148,65.3254,65.3949,255540.0
2019-12-04 10:10:00,65.78,65.88,65.78,65.88,413440.0,65.385,65.4844,65.385,65.4844,413440.0
2019-12-04 10:15:00,65.89,65.96,65.88,65.91,579340.0,65.4943,65.5639,65.4844,65.5142,579340.0
2019-12-04 10:20:00,65.93,65.97,65.85,65.94,362280.0,65.5341,65.5739,65.4546,65.544,362280.0
2019-12-04 10:25:00,65.94,65.95,65.87,65.91,236980.0,65.544,65.554,65.4745,65.5142,236980.0
2019-12-04 10:30:00,65.89,66.08,65.87,66.06,725440.0,65.4943,65.6832,65.4745,65.6633,725440.0
2019-12-04 10:35:00,66.06,66.11,66.0,66.03,461760.0,65.6633,65.713,65.6037,65.6335,461760.0
2019-12-04 10:40:00,66.0,66.08,65.98,65.99,164500.0,65.6037,65.6832,65.5838,65.5937,164500.0
2019-12-04 10:45:00,66.0,66.12,66.0,66.08,247800.0,65.6037,65.723,65.6037,65.6832,247800.0
2019-12-04 10:50:00,66.09,66.11,66.03,66.03,108180.0,65.6931,65.713,65.6335,65.6335,108180.0
2019-12-04 10:55:00,66.03,66.06,65.99,66.04,108420.0,65.6335,65.6633,65.5937,65.6434,108420.0
2019-12-04 11:00:00,66.05,66.14,66.04,66.13,342580.0,65.6534,65.7428,65.6434,65.7329,342580.0
2019-12-04 11:05:00,66.13,66.14,66.01,66.01,281820.0,65.7329,65.7428,65.6136,65.6136,281820.0
2019-12-04 11:10:00,66.01,66.05,65.97,66.04,347260.0,65.6136,65.6534,65.5739,65.6434,347260.0
2019-12-04 11:15:00,66.05,66.05,65.96,65.96,147680.0,65.6534,65.6534,65.5639,65.5639,147680.0
2019-12-04 11:20:00,65.96,66.03,65.95,66.0,131360.0,65.5639,65.6335,65.554,65.6037,131360.0
2019-12-04 11:25:00,65.98,66.05,65.98,66.04,84580.0,65.5838,65.6534,65.5838,65.6434,84580.0
2019-12-04 11:30:00,66.03,66.05,65.97,66.02,91400.0,65.6335,65.6534,65.5739,65.6236,91400.0
2019-12-04 11:35:00,66.01,66.06,66.0,66.02,200300.0,65.6136,65.6633,65.6037,65.6236,200300.0
2019-12-04 11:40:00,66.01,66.03,65.97,65.97,94320.0,65.6136,65.6335,65.5739,65.5739,94320.0
2019-12-04 11:45:00,65.99,65.99,65.9,65.9,147900.0,65.5937,65.5937,65.5043,65.5043,147900.0
2019-12-04 11:50:00,65.88,65.9,65.86,65.86,108480.0,65.4844,65.5043,65.4645,65.4645,108480.0
2019-12-04 11:55:00,65.88,65.89,65.82,65.82,192480.0,65.4844,65.4943,65.4248,65.4248,192480.0
2019-12-04 12:00:00,65.81,65.88,65.8,65.87,93440.0,65.4148,65.4844,65.4049,65.4745,93440.0
2019-12-04 12:05:00,65.89,65.91,65.86,65.9,179160.0,65.4943,65.5142,65.4645,65.5043,179160.0
2019-12-04 12:10:00,65.9,65.96,65.87,65.95,215000.0,65.5043,65.5639,65.4745,65.554,215000.0
2019-12-04 12:15:00,65.93,65.93,65.86,65.91,430500.0,65.5341,65.5341,65.4645,65.5142,430500.0
2019-12-04 12:20:00,65.92,65.96,65.88,65.91,141400.0,65.5242,65.5639,65.4844,65.5142,141400.0
2019-12-04 12:25:00,65.92,66.0,65.91,66.0,74800.0,65.5242,65.6037,65.5142,65.6037,74800.0
2019-12-04 12:30:00,66.01,66.04,65.99,65.99,54000.0,65.6136,65.6434,65.5937,65.5937,54000.0
2019-12-04 12:35:00,65.98,65.98,65.89,65.93,134100.0,65.5838,65.5838,65.4943,65.5341,134100.0
2019-12-04 12:40:00,65.92,65.92,65.9,65.9,24860.0,65.5242,65.5242,65.5043,65.5043,24860.0
2019-12-04 12:45:00,65.9,65.95,65.87,65.88,56680.0,65.5043,65.554,65.4745,65.4844,56680.0
2019-12-04 12:50:00,65.95,65.95,65.91,65.92,56400.0,65.554,65.554,65.5142,65.5242,56400.0
2019-12-04 12:55:00,65.92,65.92,65.88,65.92,47000.0,65.5242,65.5242,65.4844,65.5242,47000.0
2019-12-04 13:00:00,65.93,65.97,65.92,65.95,117740.0,65.5341,65.5739,65.5242,65.554,117740.0
2019-12-04 13:05:00,65.94,66.01,65.93,65.96,199500.0,65.544,65.6136,65.5341,65.5639,199500.0
2019-12-04 13:10:00,65.95,65.98,65.94,65.95,70140.0,65.554,65.5838,65.544,65.554,70140.0
2019-12-04 13:15:00,65.96,65.96,65.9,65.93,38000.0,65.5639,65.5639,65.5043,65.5341,38000.0
2019-12-04 13:20:00,65.94,65.97,65.92,65.96,61400.0,65.544,65.5739,65.5242,65.5639,61400.0
2019-12-04 13:25:00,65.96,66.0,65.95,65.99,47860.0,65.5639,65.6037,65.554,65.5937,47860.0
2019-12-04 13:30:00,65.99,65.99,65.92,65.96,153280.0,65.5937,65.5937,65.5242,65.5639,153280.0
2019-12-04 13:35:00,65.95,65.96,65.93,65.94,98020.0,65.554,65.5639,65.5341,65.544,98020.0
2019-12-04 13:40:00,65.94,66.06,65.94,66.03,215180.0,65.544,65.6633,65.544,65.6335,215180.0
2019-12-04 13:45:00,66.02,66.08,66.02,66.07,201800.0,65.6236,65.6832,65.6236,65.6733,201800.0
2019-12-04 13:50:00,66.08,66.09,66.02,66.05,88000.0,65.6832,65.6931,65.6236,65.6534,88000.0
2019-12-04 13:55:00,66.04,66.04,66.0,66.04,61440.0,65.6434,65.6434,65.6037,65.6434,61440.0
2019-12-04 14:00:00,66.05,66.07,66.04,66.06,61480.0,65.6534,65.6733,65.6434,65.6633,61480.0
2019-12-04 14:05:00,66.07,66.12,66.07,66.1,132000.0,65.6733,65.723,65.6733,65.7031,132000.0
2019-12-04 14:10:00,66.11,66.12,66.09,66.09,26380.0,65.713,65.723,65.6931,65.6931,26380.0
2019-12-04 14:15:00,66.1,66.17,66.1,66.16,280980.0,65.7031,65.7727,65.7031,65.7627,280980.0
2019-12-04 14:20:00,66.16,66.17,66.14,66.16,112060.0,65.7627,65.7727,65.7428,65.7627,112060.0
2019-12-04 14:25:00,66.17,66.19,66.13,66.16,172700.0,65.7727,65.7925,65.7329,65.7627,172700.0
2019-12-04 14:30:00,66.16,66.17,66.13,66.17,118000.0,65.7627,65.7727,65.7329,65.7727,118000.0
2019-12-04 14:35:00,66.16,66.19,66.14,66.17,111840.0,65.7627,65.7925,65.7428,65.7727,111840.0
2019-12-04 14:40:00,66.18,66.21,66.14,66.15,168920.0,65.7826,65.8124,65.7428,65.7528,168920.0
2019-12-04 14:45:00,66.14,66.18,66.13,66.16,99880.0,65.7428,65.7826,65.7329,65.7627,99880.0
2019-12-04 14:50:00,66.16,66.19,66.16,66.19,129820.0,65.7627,65.7925,65.7627,65.7925,129820.0
2019-12-04 14:55:00,66.19,66.19,66.16,66.17,154020.0,65.7925,65.7925,65.7627,65.7727,154020.0
2019-12-04 15:00:00,66.17,66.21,66.17,66.2,194600.0,65.7727,65.8124,65.7727,65.8025,194600.0
2019-12-04 15:05:00,66.18,66.19,66.06,66.06,278660.0,65.7826,65.7925,65.6633,65.6633,278660.0
2019-12-04 15:10:00,66.05,66.06,65.98,66.0,188440.0,65.6534,65.6633,65.5838,65.6037,188440.0
2019-12-04 15:15:00,66.01,66.01,65.93,65.98,160300.0,65.6136,65.6136,65.5341,65.5838,160300.0
2019-12-04 15:20:00,66.0,66.02,65.96,66.02,149480.0,65.6037,65.6236,65.5639,65.6236,149480.0
2019-12-04 15:25:00,66.03,66.04,65.9,65.91,177280.0,65.6335,65.6434,65.5043,65.5142,177280.0
2019-12-04 15:30:00,65.91,66.01,65.89,66.0,264560.0,65.5142,65.6136,65.4943,65.6037,264560.0
2019-12-04 15:35:00,66.0,66.02,65.92,66.02,190520.0,65.6037,65.6236,65.5242,65.6236,190520.0
2019-12-04 15:40:00,66.02,66.04,65.94,65.98,214000.0,65.6236,65.6434,65.544,65.5838,214000.0
2019-12-04 15:45:00,65.98,66.03,65.92,66.02,217000.0,65.5838,65.6335,65.5242,65.6236,217000.0
2019-12-04 15:50:00,66.02,66.02,65.88,65.9,492680.0,65.6236,65.6236,65.4844,65.5043,492680.0
2019-12-04 15:55:00,65.92,66.04,65.91,65.92,710320.0,65.5242,65.6434,65.5142,65.5242,710320.0
2019-12-05 09:30:00,66.35,66.39,66.06,66.33,981820.0,65.9516,65.9913,65.6633,65.9317,981820.0
2019-12-05 09:35:00,66.35,66.38,66.15,66.15,406980.0,65.9516,65.9814,65.7528,65.7528,406980.0
2019-12-05 09:40:00,66.12,66.21,65.99,66.2,439480.0,65.723,65.8124,65.5937,65.8025,439480.0
2019-12-05 09:45:00,66.21,66.27,66.17,66.17,174440.0,65.8124,65.8721,65.7727,65.7727,174440.0
2019-12-05 09:50:00,66.18,66.18,66.01,66.12,159800.0,65.7826,65.7826,65.6136,65.723,159800.0
2019-12-05 09:55:00,66.12,66.14,66.03,66.1,268080.0,65.723,65.7428,65.6335,65.7031,268080.0
2019-12-05 10:00:00,66.08,66.1,65.99,66.04,121840.0,65.6832,65.7031,65.5937,65.6434,121840.0
2019-12-05 10:05:00,66.03,66.03,65.75,65.75,276440.0,65.6335,65.6335,65.3552,65.3552,276440.0
2019-12-05 10:10:00,65.77,65.86,65.76,65.78,156780.0,65.3751,65.4645,65.3651,65.385,156780.0
2019-12-05 10:15:00,65.78,65.97,65.75,65.95,236700.0,65.385,65.5739,65.3552,65.554,236700.0
2019-12-05 10:20:00,65.97,66.02,65.95,65.99,143780.0,65.5739,65.6236,65.554,65.5937,143780.0
2019-12-05 10:25:00,65.98,65.98,65.86,65.92,77680.0,65.5838,65.5838,65.4645,65.5242,77680.0
2019-12-05 10:30:00,65.97,66.03,65.95,66.0,48000.0,65.5739,65.6335,65.554,65.6037,48000.0
2019-12-05 10:35:00,65.99,66.02,65.98,65.98,95360.0,65.5937,65.6236,65.5838,65.5838,95360.0
2019-12-05 10:40:00,65.97,65.98,65.88,65.88,82500.0,65.5739,65.5838,65.4844,65.4844,82500.0
2019-12-05 10:45:00,65.9,65.95,65.88,65.93,93580.0,65.5043,65.554,65.4844,65.5341,93580.0
2019-12-05 10:50:00,65.94,65.97,65.93,65.94,46000.0,65.544,65.5739,65.5341,65.544,46000.0
2019-12-05 10:55:00,65.94,65.95,65.89,65.92,90620.0,65.544,65.554,65.4943,65.5242,90620.0
2019-12-05 11:00:00,65.9,65.9,65.78,65.78,109180.0,65.5043,65.5043,65.385,65.385,109180.0
2019-12-05 11:05:00,65.81,65.91,65.81,65.9,114080.0,65.4148,65.5142,65.4148,65.5043,114080.0
2019-12-05 11:10:00,65.92,65.97,65.89,65.93,144700.0,65.5242,65.5739,65.4943,65.5341,144700.0
2019-12-05 11:15:00,65.91,65.97,65.91,65.96,59200.0,65.5142,65.5739,65.5142,65.5639,59200.0
2019-12-05 11:20:00,65.96,65.97,65.84,65.85,54000.0,65.5639,65.5739,65.4446,65.4546,54000.0
2019-12-05 11:25:00,65.82,65.85,65.8,65.82,83140.0,65.4248,65.4546,65.4049,65.4248,83140.0
2019-12-05 11:30:00,65.84,65.84,65.78,65.8,80900.0,65.4446,65.4446,65.385,65.4049,80900.0
2019-12-05 11:35:00,65.77,65.82,65.72,65.82,74000.0,65.3751,65.4248,65.3254,65.4248,74000.0
2019-12-05 11:40:00,65.82,65.84,65.79,65.81,110000.0,65.4248,65.4446,65.3949,65.4148,110000.0
2019-12-05 11:45:00,65.83,65.89,65.82,65.89,132300.0,65.4347,65.4943,65.4248,65.4943,132300.0
2019-12-05 11:50:00,65.88,65.9,65.82,65.82,78000.0,65.4844,65.5043,65.4248,65.4248,78000.0
2019-12-05 11:55:00,65.82,65.88,65.82,65.87,74000.0,65.4248,65.4844,65.4248,65.4745,74000.0
2019-12-05 12:00:00,65.88,65.95,65.88,65.92,120200.0,65.4844,65.554,65.4844,65.5242,120200.0
2019-12-05 12:05:00,65.91,65.92,65.89,65.89,42400.0,65.5142,65.5242,65.4943,65.4943,42400.0
2019-12-05 12:10:00,65.89,65.91,65.88,65.9,52000.0,65.4943,65.5142,65.4844,65.5043,52000.0
2019-12-05 12:15:00,65.89,65.91,65.87,65.88,70800.0,65.4943,65.5142,65.4745,65.4844,70800.0
2019-12-05 12:20:00,65.88,65.9,65.87,65.87,35000.0,65.4844,65.5043,65.4745,65.4745,35000.0
2019-12-05 12:25:00,65.86,65.91,65.86,65.91,46140.0,65.4645,65.5142,65.4645,65.5142,46140.0
2019-12-05 12:30:00,65.89,65.9,65.83,65.86,65300.0,65.4943,65.5043,65.4347,65.4645,65300.0
2019-12-05 12:35:00,65.86,65.88,65.85,65.88,33000.0,65.4645,65.4844,65.4546,65.4844,33000.0
2019-12-05 12:40:00,65.9,65.91,65.87,65.89,77000.0,65.5043,65.5142,65.4745,65.4943,77000.0
2019-12-05 12:45:00,65.89,65.9,65.84,65.87,78020.0,65.4943,65.5043,65.4446,65.4745,78020.0
2019-12-05 12:50:00,65.88,65.91,65.88,65.91,53200.0,65.4844,65.5142,65.4844,65.5142,53200.0
2019-12-05 12:55:00,65.92,65.93,65.9,65.91,65000.0,65.5242,65.5341,65.5043,65.5142,65000.0
2019-12-05 13:00:00,65.9,65.94,65.89,65.91,74000.0,65.5043,65.544,65.4943,65.5142,74000.0
2019-12-05 13:05:00,65.91,65.91,65.89,65.89,31000.0,65.5142,65.5142,65.4943,65.4943,31000.0
2019-12-05 13:10:00,65.9,65.95,65.9,65.94,52000.0,65.5043,65.554,65.5043,65.544,52000.0
2019-12-05 13:15:00,65.94,65.94,65.93,65.94,42100.0,65.544,65.544,65.5341,65.544,42100.0
2019-12-05 13:20:00,65.95,65.95,65.92,65.92,52000.0,65.554,65.554,65.5242,65.5242,52000.0
2019-12-05 13:25:00,65.91,65.93,65.87,65.9,75280.0,65.5142,65.5341,65.4745,65.5043,75280.0
2019-12-05 13:30:00,65.9,65.94,65.89,65.89,111300.0,65.5043,65.544,65.4943,65.4943,111300.0
2019-12-05 13:35:00,65.89,65.95,65.89,65.95,79080.0,65.4943,65.554,65.4943,65.554,79080.0
2019-12-05 13:40:00,65.97,66.0,65.94,66.0,82000.0,65.5739,65.6037,65.544,65.6037,82000.0
2019-12-05 13:45:00,66.0,66.04,66.0,66.04,93680.0,65.6037,65.6434,65.6037,65.6434,93680.0
2019-12-05 13:50:00,66.04,66.09,66.03,66.07,86840.0,65.6434,65.6931,65.6335,65.6733,86840.0
2019-12-05 13:55:00,66.06,66.13,66.06,66.09,126900.0,65.6633,65.7329,65.6633,65.6931,126900.0
2019-12-05 14:00:00,66.1,66.1,65.98,66.1,667880.0,65.7031,65.7031,65.5838,65.7031,667880.0
2019-12-05 14:05:00,66.1,66.21,66.1,66.2,255620.0,65.7031,65.8124,65.7031,65.8025,255620.0
2019-12-05 14:10:00,66.2,66.27,66.19,66.23,247700.0,65.8025,65.8721,65.7925,65.8323,247700.0
2019-12-05 14:15:00,66.19,66.21,66.16,66.17,97520.0,65.7925,65.8124,65.7627,65.7727,97520.0
2019-12-05 14:20:00,66.2,66.2,66.16,66.2,79680.0,65.8025,65.8025,65.7627,65.8025,79680.0
2019-12-05 14:25:00,66.2,66.26,66.2,66.25,112000.0,65.8025,65.8621,65.8025,65.8522,112000.0
2019-12-05 14:30:00,66.25,66.27,66.22,66.22,80000.0,65.8522,65.8721,65.8224,65.8224,80000.0
2019-12-05 14:35:00,66.22,66.24,66.21,66.23,43880.0,65.8224,65.8422,65.8124,65.8323,43880.0
2019-12-05 14:40:00,66.23,66.25,66.21,66.25,90600.0,65.8323,65.8522,65.8124,65.8522,90600.0
2019-12-05 14:45:00,66.24,66.24,66.16,66.2,98000.0,65.8422,65.8422,65.7627,65.8025,98000.0
2019-12-05 14:50:00,66.2,66.21,66.18,66.18,94000.0,65.8025,65.8124,65.7826,65.7826,94000.0
2019-12-05 14:55:00,66.17,66.2,65.96,66.09,322580.0,65.7727,65.8025,65.5639,65.6931,322580.0
2019-12-05 15:00:00,66.1,66.13,66.07,66.11,118340.0,65.7031,65.7329,65.6733,65.713,118340.0
2019-12-05 15:05:00,66.11,66.14,66.1,66.11,98200.0,65.713,65.7428,65.7031,65.713,98200.0
2019-12-05 15:10:00,66.13,66.22,66.13,66.2,227040.0,65.7329,65.8224,65.7329,65.8025,227040.0
2019-12-05 15:15:00,66.2,66.21,66.17,66.2,169560.0,65.8025,65.8124,65.7727,65.8025,169560.0
2019-12-05 15:20:00,66.2,66.22,66.19,66.22,105740.0,65.8025,65.8224,65.7925,65.8224,105740.0
2019-12-05 15:25:00,66.22,66.24,66.2,66.23,207500.0,65.8224,65.8422,65.8025,65.8323,207500.0
2019-12-05 15:30:00,66.22,66.23,66.21,66.21,115840.0,65.8224,65.8323,65.8124,65.8124,115840.0
2019-12-05 15:35:00,66.2,66.25,66.2,66.25,202100.0,65.8025,65.8522,65.8025,65.8522,202100.0
2019-12-05 15:40:00,66.25,66.26,66.22,66.25,346920.0,65.8522,65.8621,65.8224,65.8522,346920.0
2019-12-05 15:45:00,66.25,66.28,66.24,66.27,216100.0,65.8522,65.882,65.8422,65.8721,216100.0
2019-12-05 15:50:00,66.26,66.3,66.23,66.29,394520.0,65.8621,65.9019,65.8323,65.8919,394520.0
2019-12-05 15:55:00,66.29,66.4,66.25,66.38,1257440.0,65.8919,66.0013,65.8522,65.9814,1257440.0
2019-12-06 09:30:00,66.59,66.81,66.56,66.77,1336220.0,66.1901,66.4088,66.1603,66.3691,1336220.0
2019-12-06 09:35:00,66.8,66.91,66.79,66.88,987140.0,66.3989,66.5082,66.3889,66.4784,987140.0
2019-12-06 09:40:00,66.88,67.04,66.88,67.01,698780.0,66.4784,66.6374,66.4784,66.6076,698780.0
2019-12-06 09:45:00,67.0,67.1,67.0,67.09,566720.0,66.5977,66.6971,66.5977,66.6871,566720.0
2019-12-06 09:50:00,67.08,67.08,66.89,66.9,190160.0,66.6772,66.6772,66.4883,66.4983,190160.0
2019-12-06 09:55:00,66.89,66.93,66.85,66.92,169840.0,66.4883,66.5281,66.4486,66.5182,169840.0
2019-12-06 10:00:00,66.91,66.98,66.88,66.92,261860.0,66.5082,66.5778,66.4784,66.5182,261860.0
2019-12-06 10:05:00,66.93,67.05,66.93,67.02,244220.0,66.5281,66.6474,66.5281,66.6176,244220.0
2019-12-06 10:10:00,67.02,67.04,66.97,67.03,226580.0,66.6176,66.6374,66.5679,66.6275,226580.0
2019-12-06 10:15:00,67.03,67.03,66.94,66.95,262120.0,66.6275,66.6275,66.538,66.548,262120.0
2019-12-06 10:20:00,66.95,66.99,66.9,66.95,430180.0,66.548,66.5877,66.4983,66.548,430180.0
2019-12-06 10:25:00,66.95,66.96,66.91,66.92,108840.0,66.548,66.5579,66.5082,66.5182,108840.0
2019-12-06 10:30:00,66.94,66.97,66.92,66.96,107200.0,66.538,66.5679,66.5182,66.5579,107200.0
2019-12-06 10:35:00,66.96,66.96,66.88,66.94,114300.0,66.5579,66.5579,66.4784,66.538,114300.0
2019-12-06 10:40:00,66.94,66.97,66.91,66.94,166680.0,66.538,66.5679,66.5082,66.538,166680.0
2019-12-06 10:45:00,66.94,66.98,66.94,66.98,76740.0,66.538,66.5778,66.538,66.5778,76740.0
2019-12-06 10:50:00,66.99,67.03,66.99,66.99,352820.0,66.5877,66.6275,66.5877,66.5877,352820.0
2019-12-06 10:55:00,66.99,67.0,66.96,66.96,103300.0,66.5877,66.5977,66.5579,66.5579,103300.0
2019-12-06 11:00:00,66.95,67.03,66.95,66.96,202140.0,66.548,66.6275,66.548,66.5579,202140.0
2019-12-06 11:05:00,66.95,66.95,66.89,66.9,98460.0,66.548,66.548,66.4883,66.4983,98460.0
2019-12-06 11:10:00,66.9,66.92,66.89,66.92,105660.0,66.4983,66.5182,66.4883,66.5182,105660.0
2019-12-06 11:15:00,66.92,66.93,66.89,66.89,104840.0,66.5182,66.5281,66.4883,66.4883,104840.0
2019-12-06 11:20:00,66.88,66.92,66.87,66.92,102540.0,66.4784,66.5182,66.4685,66.5182,102540.0
2019-12-06 11:25:00,66.92,66.95,66.88,66.89,138660.0,66.5182,66.548,66.4784,66.4883,138660.0
2019-12-06 11:30:00,66.9,66.91,66.86,66.89,92820.0,66.4983,66.5082,66.4585,66.4883,92820.0
2019-12-06 11:35:00,66.91,66.93,66.86,66.9,195840.0,66.5082,66.5281,66.4585,66.4983,195840.0
2019-12-06 11:40:00,66.9,66.92,66.89,66.92,68600.0,66.4983,66.5182,66.4883,66.5182,68600.0
2019-12-06 11:45:00,66.92,66.92,66.86,66.87,122000.0,66.5182,66.5182,66.4585,66.4685,122000.0
2019-12-06 11:50:00,66.88,66.88,66.83,66.84,153000.0,66.4784,66.4784,66.4287,66.4386,153000.0
2019-12-06 11:55:00,66.85,66.86,66.79,66.85,299400.0,66.4486,66.4585,66.3889,66.4486,299400.0
2019-12-06 12:00:00,66.86,66.92,66.85,66.86,156640.0,66.4585,66.5182,66.4486,66.4585,156640.0
2019-12-06 12:05:00,66.87,66.87,66.83,66.84,76000.0,66.4685,66.4685,66.4287,66.4386,76000.0
2019-12-06 12:10:00,66.83,66.85,66.8,66.84,119860.0,66.4287,66.4486,66.3989,66.4386,119860.0
2019-12-06 12:15:00,66.84,66.84,66.82,66.83,64000.0,66.4386,66.4386,66.4188,66.4287,64000.0
2019-12-06 12:20:00,66.83,66.88,66.83,66.87,184000.0,66.4287,66.4784,66.4287,66.4685,184000.0
2019-12-06 12:25:00,66.87,66.9,66.86,66.88,80000.0,66.4685,66.4983,66.4585,66.4784,80000.0
2019-12-06 12:30:00,66.89,66.89,66.88,66.88,62620.0,66.4883,66.4883,66.4784,66.4784,62620.0
2019-12-06 12:35:00,66.89,66.89,66.88,66.89,76400.0,66.4883,66.4883,66.4784,66.4883,76400.0
2019-12-06 12:40:00,66.89,66.95,66.89,66.95,154440.0,66.4883,66.548,66.4883,66.548,154440.0
2019-12-06 12:45:00,66.95,66.98,66.94,66.98,233480.0,66.548,66.5778,66.538,66.5778,233480.0
2019-12-06 12:50:00,66.98,66.98,66.94,66.97,81560.0,66.5778,66.5778,66.538,66.5679,81560.0
2019-12-06 12:55:00,66.98,66.98,66.94,66.95,55120.0,66.5778,66.5778,66.538,66.548,55120.0
2019-12-06 13:00:00,66.95,66.99,66.95,66.99,134760.0,66.548,66.5877,66.548,66.5877,134760.0
2019-12-06 13:05:00,66.99,66.99,66.97,66.98,71000.0,66.5877,66.5877,66.5679,66.5778,71000.0
2019-12-06 13:10:00,67.0,67.02,66.99,67.02,56820.0,66.5977,66.6176,66.5877,66.6176,56820.0
2019-12-06 13:15:00,67.01,67.05,67.01,67.04,133920.0,66.6076,66.6474,66.6076,66.6374,133920.0
2019-12-06 13:20:00,67.05,67.1,67.05,67.05,68240.0,66.6474,66.6971,66.6474,66.6474,68240.0
2019-12-06 13:25:00,67.04,67.08,67.04,67.07,66460.0,66.6374,66.6772,66.6374,66.6673,66460.0
2019-12-06 13:30:00,67.06,67.08,67.06,67.08,122440.0,66.6573,66.6772,66.6573,66.6772,122440.0
2019-12-06 13:35:00,67.07,67.08,67.06,67.08,75040.0,66.6673,66.6772,66.6573,66.6772,75040.0
2019-12-06 13:40:00,67.07,67.08,67.05,67.05,82000.0,66.6673,66.6772,66.6474,66.6474,82000.0
2019-12-06 13:45:00,67.06,67.06,66.97,66.98,113760.0,66.6573,66.6573,66.5679,66.5778,113760.0
2019-12-06 13:50:00,66.98,66.98,66.95,66.96,103460.0,66.5778,66.5778,66.548,66.5579,103460.0
2019-12-06 13:55:00,66.98,67.0,66.96,66.96,69020.0,66.5778,66.5977,66.5579,66.5579,69020.0
2019-12-06 14:00:00,66.95,67.01,66.95,67.01,85060.0,66.548,66.6076,66.548,66.6076,85060.0
2019-12-06 14:05:00,67.02,67.04,67.01,67.03,97800.0,66.6176,66.6374,66.6076,66.6275,97800.0
2019-12-06 14:10:00,67.03,67.03,66.99,67.02,70220.0,66.6275,66.6275,66.5877,66.6176,70220.0
2019-12-06 14:15:00,67.02,67.02,67.0,67.0,30000.0,66.6176,66.6176,66.5977,66.5977,30000.0
2019-12-06 14:20:00,67.0,67.02,66.99,67.02,39300.0,66.5977,66.6176,66.5877,66.6176,39300.0
2019-12-06 14:25:00,67.02,67.03,67.0,67.02,161020.0,66.6176,66.6275,66.5977,66.6176,161020.0
2019-12-06 14:30:00,67.01,67.01,66.99,66.99,40000.0,66.6076,66.6076,66.5877,66.5877,40000.0
2019-12-06 14:35:00,66.99,67.0,66.95,67.0,86240.0,66.5877,66.5977,66.548,66.5977,86240.0
2019-12-06 14:40:00,67.0,67.0,66.99,66.99,47920.0,66.5977,66.5977,66.5877,66.5877,47920.0
2019-12-06 14:45:00,67.0,67.01,66.99,67.0,102480.0,66.5977,66.6076,66.5877,66.5977,102480.0
2019-12-06 14:50:00,67.01,67.01,66.99,66.99,71800.0,66.6076,66.6076,66.5877,66.5877,71800.0
2019-12-06 14:55:00,66.99,67.04,66.99,67.02,177920.0,66.5877,66.6374,66.5877,66.6176,177920.0
2019-12-06 15:00:00,67.02,67.03,66.97,66.98,124920.0,66.6176,66.6275,66.5679,66.5778,124920.0
2019-12-06 15:05:00,66.98,66.99,66.97,66.99,95080.0,66.5778,66.5877,66.5679,66.5877,95080.0
2019-12-06 15:10:00,66.99,67.01,66.97,66.97,94000.0,66.5877,66.6076,66.5679,66.5679,94000.0
2019-12-06 15:15:00,66.98,67.0,66.98,66.99,111840.0,66.5778,66.5977,66.5778,66.5877,111840.0
2019-12-06 15:20:00,66.99,67.02,66.97,67.02,93180.0,66.5877,66.6176,66.5679,66.6176,93180.0
2019-12-06 15:25:00,67.02,67.05,67.01,67.04,221460.0,66.6176,66.6474,66.6076,66.6374,221460.0
2019-12-06 15:30:00,67.04,67.05,67.02,67.05,195820.0,66.6374,66.6474,66.6176,66.6474,195820.0
2019-12-06 15:35:00,67.05,67.08,67.04,67.08,275120.0,66.6474,66.6772,66.6374,66.6772,275120.0
2019-12-06 15:40:00,67.08,67.11,67.07,67.11,315220.0,66.6772,66.707,66.6673,66.707,315220.0
2019-12-06 15:45:00,67.11,67.12,67.06,67.06,445480.0,66.707,66.717,66.6573,66.6573,445480.0
2019-12-06 15:50:00,67.07,67.07,66.98,66.99,492600.0,66.6673,66.6673,66.5778,66.5877,492600.0
2019-12-06 15:55:00,66.97,67.02,66.96,66.97,834380.0,66.5679,66.6176,66.5579,66.5679,834380.0
2019-12-09 09:30:00,66.84,66.94,66.8,66.92,546160.0,66.4386,66.538,66.3989,66.5182,546160.0
2019-12-09 09:35:00,66.92,67.4,66.92,67.4,499020.0,66.5182,66.9953,66.5182,66.9953,499020.0
2019-12-09 09:40:00,67.41,67.84,67.39,67.82,1017740.0,67.0052,67.4326,66.9853,67.4128,1017740.0
2019-12-09 09:45:00,67.84,67.88,67.66,67.66,688740.0,67.4326,67.4724,67.2537,67.2537,688740.0
2019-12-09 09:50:00,67.66,67.66,67.53,67.56,278720.0,67.2537,67.2537,67.1245,67.1543,278720.0
2019-12-09 09:55:00,67.56,67.57,67.42,67.53,252420.0,67.1543,67.1643,67.0152,67.1245,252420.0
2019-12-09 10:00:00,67.52,67.67,67.52,67.63,475200.0,67.1146,67.2637,67.1146,67.2239,475200.0
2019-12-09 10:05:00,67.63,67.7,67.59,67.6,232980.0,67.2239,67.2935,67.1841,67.1941,232980.0
2019-12-09 10:10:00,67.61,67.64,67.58,67.6,146640.0,67.204,67.2338,67.1742,67.1941,146640.0
2019-12-09 10:15:00,67.61,67.65,67.57,67.59,158260.0,67.204,67.2438,67.1643,67.1841,158260.0
2019-12-09 10:20:00,67.58,67.6,67.57,67.58,128880.0,67.1742,67.1941,67.1643,67.1742,128880.0
2019-12-09 10:25:00,67.59,67.63,67.58,67.61,147980.0,67.1841,67.2239,67.1742,67.204,147980.0
2019-12-09 10:30:00,67.6,67.68,67.57,67.63,219520.0,67.1941,67.2736,67.1643,67.2239,219520.0
2019-12-09 10:35:00,67.63,67.71,67.61,67.68,168640.0,67.2239,67.3034,67.204,67.2736,168640.0
2019-12-09 10:40:00,67.67,67.72,67.62,67.62,143460.0,67.2637,67.3134,67.214,67.214,143460.0
2019-12-09 10:45:00,67.61,67.64,67.56,67.62,132280.0,67.204,67.2338,67.1543,67.214,132280.0
2019-12-09 10:50:00,67.62,67.62,67.54,67.54,148000.0,67.214,67.214,67.1344,67.1344,148000.0
2019-12-09 10:55:00,67.55,67.61,67.53,67.6,146240.0,67.1444,67.204,67.1245,67.1941,146240.0
2019-12-09 11:00:00,67.59,67.59,67.53,67.55,285240.0,67.1841,67.1841,67.1245,67.1444,285240.0
2019-12-09 11:05:00,67.55,67.55,67.44,67.48,649040.0,67.1444,67.1444,67.035,67.0748,649040.0
2019-12-09 11:10:00,67.47,67.47,67.39,67.4,232280.0,67.0649,67.0649,66.9853,66.9953,232280.0
2019-12-09 11:15:00,67.41,67.43,67.36,67.4,242680.0,67.0052,67.0251,66.9555,66.9953,242680.0
2019-12-09 11:20:00,67.39,67.4,67.35,67.39,137200.0,66.9853,66.9953,66.9456,66.9853,137200.0
2019-12-09 11:25:00,67.4,67.46,67.34,67.45,85280.0,66.9953,67.0549,66.9356,67.045,85280.0
2019-12-09 11:30:00,67.45,67.58,67.45,67.56,191840.0,67.045,67.1742,67.045,67.1543,191840.0
2019-12-09 11:35:00,67.55,67.55,67.47,67.47,75880.0,67.1444,67.1444,67.0649,67.0649,75880.0
2019-12-09 11:40:00,67.5,67.5,67.45,67.45,28000.0,67.0947,67.0947,67.045,67.045,28000.0
2019-12-09 11:45:00,67.47,67.55,67.47,67.5,83200.0,67.0649,67.1444,67.0649,67.0947,83200.0
2019-12-09 11:50:00,67.53,67.55,67.51,67.51,79860.0,67.1245,67.1444,67.1046,67.1046,79860.0
2019-12-09 11:55:00,67.51,67.52,67.49,67.52,81840.0,67.1046,67.1146,67.0847,67.1146,81840.0
2019-12-09 12:00:00,67.52,67.56,67.52,67.54,52000.0,67.1146,67.1543,67.1146,67.1344,52000.0
2019-12-09 12:05:00,67.55,67.59,67.55,67.58,97720.0,67.1444,67.1841,67.1444,67.1742,97720.0
2019-12-09 12:10:00,67.6,67.64,67.59,67.6,91760.0,67.1941,67.2338,67.1841,67.1941,91760.0
2019-12-09 12:15:00,67.58,67.58,67.54,67.54,35860.0,67.1742,67.1742,67.1344,67.1344,35860.0
2019-12-09 12:20:00,67.54,67.54,67.51,67.52,18060.0,67.1344,67.1344,67.1046,67.1146,18060.0
2019-12-09 12:25:00,67.53,67.6,67.49,67.6,131860.0,67.1245,67.1941,67.0847,67.1941,131860.0
2019-12-09 12:30:00,67.59,67.63,67.52,67.53,109940.0,67.1841,67.2239,67.1146,67.1245,109940.0
2019-12-09 12:35:00,67.53,67.54,67.47,67.52,110340.0,67.1245,67.1344,67.0649,67.1146,110340.0
2019-12-09 12:40:00,67.53,67.54,67.48,67.49,46000.0,67.1245,67.1344,67.0748,67.0847,46000.0
2019-12-09 12:45:00,67.49,67.51,67.49,67.5,107400.0,67.0847,67.1046,67.0847,67.0947,107400.0
2019-12-09 12:50:00,67.49,67.51,67.47,67.48,71000.0,67.0847,67.1046,67.0649,67.0748,71000.0
2019-12-09 12:55:00,67.5,67.51,67.48,67.51,99800.0,67.0947,67.1046,67.0748,67.1046,99800.0
2019-12-09 13:00:00,67.5,67.51,67.48,67.5,50000.0,67.0947,67.1046,67.0748,67.0947,50000.0
2019-12-09 13:05:00,67.5,67.51,67.49,67.51,76540.0,67.0947,67.1046,67.0847,67.1046,76540.0
2019-12-09 13:10:00,67.5,67.5,67.46,67.48,95340.0,67.0947,67.0947,67.0549,67.0748,95340.0
2019-12-09 13:15:00,67.48,67.48,67.44,67.44,150680.0,67.0748,67.0748,67.035,67.035,150680.0
2019-12-09 13:20:00,67.45,67.46,67.43,67.44,24000.0,67.045,67.0549,67.0251,67.035,24000.0
2019-12-09 13:25:00,67.45,67.46,67.43,67.45,210180.0,67.045,67.0549,67.0251,67.045,210180.0
2019-12-09 13:30:00,67.44,67.47,67.43,67.45,64960.0,67.035,67.0649,67.0251,67.045,64960.0
2019-12-09 13:35:00,67.44,67.47,67.43,67.47,73680.0,67.035,67.0649,67.0251,67.0649,73680.0
2019-12-09 13:40:00,67.47,67.47,67.43,67.43,108940.0,67.0649,67.0649,67.0251,67.0251,108940.0
2019-12-09 13:45:00,67.44,67.44,67.4,67.43,79640.0,67.035,67.035,66.9953,67.0251,79640.0
2019-12-09 13:50:00,67.43,67.43,67.4,67.42,38000.0,67.0251,67.0251,66.9953,67.0152,38000.0
2019-12-09 13:55:00,67.42,67.43,67.4,67.43,41240.0,67.0152,67.0251,66.9953,67.0251,41240.0
2019-12-09 14:00:00,67.42,67.43,67.36,67.4,157280.0,67.0152,67.0251,66.9555,66.9953,157280.0
2019-12-09 14:05:00,67.4,67.4,67.33,67.37,250220.0,66.9953,66.9953,66.9257,66.9655,250220.0
2019-12-09 14:10:00,67.35,67.35,67.27,67.31,104320.0,66.9456,66.9456,66.8661,66.9058,104320.0
2019-12-09 14:15:00,67.3,67.33,67.29,67.33,72500.0,66.8959,66.9257,66.8859,66.9257,72500.0
2019-12-09 14:20:00,67.31,67.34,67.29,67.32,85920.0,66.9058,66.9356,66.8859,66.9158,85920.0
2019-12-09 14:25:00,67.32,67.33,67.29,67.3,80000.0,66.9158,66.9257,66.8859,66.8959,80000.0
2019-12-09 14:30:00,67.31,67.33,67.27,67.33,71400.0,66.9058,66.9257,66.8661,66.9257,71400.0
2019-12-09 14:35:00,67.33,67.35,67.33,67.33,30000.0,66.9257,66.9456,66.9257,66.9257,30000.0
2019-12-09 14:40:00,67.33,67.34,67.33,67.33,20000.0,66.9257,66.9356,66.9257,66.9257,20000.0
2019-12-09 14:45:00,67.34,67.37,67.33,67.35,76640.0,66.9356,66.9655,66.9257,66.9456,76640.0
2019-12-09 14:50:00,67.35,67.41,67.35,67.41,46000.0,66.9456,67.0052,66.9456,67.0052,46000.0
2019-12-09 14:55:00,67.41,67.41,67.38,67.39,58680.0,67.0052,67.0052,66.9754,66.9853,58680.0
2019-12-09 15:00:00,67.4,67.44,67.39,67.44,212520.0,66.9953,67.035,66.9853,67.035,212520.0
2019-12-09 15:05:00,67.43,67.44,67.41,67.42,46000.0,67.0251,67.035,67.0052,67.0152,46000.0
2019-12-09 15:10:00,67.43,67.43,67.36,67.39,66000.0,67.0251,67.0251,66.9555,66.9853,66000.0
2019-12-09 15:15:00,67.38,67.42,67.38,67.4,78660.0,66.9754,67.0152,66.9754,66.9953,78660.0
2019-12-09 15:20:00,67.4,67.4,67.38,67.39,38520.0,66.9953,66.9953,66.9754,66.9853,38520.0
2019-12-09 15:25:00,67.38,67.4,67.37,67.38,46060.0,66.9754,66.9953,66.9655,66.9754,46060.0
2019-12-09 15:30:00,67.36,67.36,67.24,67.26,198120.0,66.9555,66.9555,66.8362,66.8561,198120.0
2019-12-09 15:35:00,67.26,67.29,67.25,67.28,186000.0,66.8561,66.8859,66.8462,66.876,186000.0
2019-12-09 15:40:00,67.27,67.32,67.25,67.31,136220.0,66.8661,66.9158,66.8462,66.9058,136220.0
2019-12-09 15:45:00,67.3,67.3,67.24,67.26,186760.0,66.8959,66.8959,66.8362,66.8561,186760.0
2019-12-09 15:50:00,67.24,67.26,67.17,67.19,343200.0,66.8362,66.8561,66.7667,66.7865,343200.0
2019-12-09 15:55:00,67.2,67.21,67.1,67.15,707180.0,66.7965,66.8064,66.6971,66.7468,707180.0
2019-12-10 09:30:00,67.0,67.06,66.95,66.96,584840.0,66.5977,66.6573,66.548,66.5579,584840.0
2019-12-10 09:35:00,66.98,66.99,66.7,66.76,190420.0,66.5778,66.5877,66.2995,66.3591,190420.0
2019-12-10 09:40:00,66.84,66.94,66.75,66.9,116520.0,66.4386,66.538,66.3492,66.4983,116520.0
2019-12-10 09:45:00,66.91,67.03,66.91,66.95,139500.0,66.5082,66.6275,66.5082,66.548,139500.0
2019-12-10 09:50:00,66.93,67.03,66.93,67.03,101220.0,66.5281,66.6275,66.5281,66.6275,101220.0
2019-12-10 09:55:00,67.05,67.05,66.95,66.95,82500.0,66.6474,66.6474,66.548,66.548,82500.0
2019-12-10 10:00:00,66.98,67.0,66.94,66.97,34640.0,66.5778,66.5977,66.538,66.5679,34640.0
2019-12-10 10:05:00,67.02,67.05,67.0,67.03,82320.0,66.6176,66.6474,66.5977,66.6275,82320.0
2019-12-10 10:10:00,67.03,67.19,67.03,67.17,160540.0,66.6275,66.7865,66.6275,66.7667,160540.0
2019-12-10 10:15:00,67.18,67.25,67.17,67.21,129720.0,66.7766,66.8462,66.7667,66.8064,129720.0
2019-12-10 10:20:00,67.22,67.3,67.2,67.29,143980.0,66.8164,66.8959,66.7965,66.8859,143980.0
2019-12-10 10:25:00,67.3,67.37,67.3,67.36,169620.0,66.8959,66.9655,66.8959,66.9555,169620.0
2019-12-10 10:30:00,67.36,67.36,67.22,67.24,90440.0,66.9555,66.9555,66.8164,66.8362,90440.0
2019-12-10 10:35:00,67.22,67.3,67.22,67.29,42000.0,66.8164,66.8959,66.8164,66.8859,42000.0
2019-12-10 10:40:00,67.31,67.35,67.3,67.32,111240.0,66.9058,66.9456,66.8959,66.9158,111240.0
2019-12-10 10:45:00,67.34,67.34,67.25,67.25,131900.0,66.9356,66.9356,66.8462,66.8462,131900.0
2019-12-10 10:50:00,67.25,67.32,67.25,67.27,66980.0,66.8462,66.9158,66.8462,66.8661,66980.0
2019-12-10 10:55:00,67.28,67.39,67.28,67.37,103800.0,66.876,66.9853,66.876,66.9655,103800.0
2019-12-10 11:00:00,67.36,67.4,67.16,67.24,104980.0,66.9555,66.9953,66.7567,66.8362,104980.0
2019-12-10 11:05:00,67.24,67.3,67.21,67.27,44000.0,66.8362,66.8959,66.8064,66.8661,44000.0
2019-12-10 11:10:00,67.25,67.29,67.18,67.2,119380.0,66.8462,66.8859,66.7766,66.7965,119380.0
2019-12-10 11:15:00,67.24,67.24,67.13,67.17,54240.0,66.8362,66.8362,66.7269,66.7667,54240.0
2019-12-10 11:20:00,67.19,67.25,67.18,67.21,150560.0,66.7865,66.8462,66.7766,66.8064,150560.0
2019-12-10 11:25:00,67.21,67.27,67.2,67.23,61720.0,66.8064,66.8661,66.7965,66.8263,61720.0
2019-12-10 11:30:00,67.24,67.26,67.14,67.18,64000.0,66.8362,66.8561,66.7368,66.7766,64000.0
2019-12-10 11:35:00,67.19,67.19,67.1,67.13,106960.0,66.7865,66.7865,66.6971,66.7269,106960.0
2019-12-10 11:40:00,67.13,67.16,67.13,67.14,169820.0,66.7269,66.7567,66.7269,66.7368,169820.0
2019-12-10 11:45:00,67.15,67.16,67.1,67.14,98420.0,66.7468,66.7567,66.6971,66.7368,98420.0
2019-12-10 11:50:00,67.14,67.17,67.13,67.15,47860.0,66.7368,66.7667,66.7269,66.7468,47860.0
2019-12-10 11:55:00,67.14,67.15,67.03,67.11,101140.0,66.7368,66.7468,66.6275,66.707,101140.0
2019-12-10 12:00:00,67.11,67.12,67.09,67.11,45500.0,66.707,66.717,66.6871,66.707,45500.0
2019-12-10 12:05:00,67.11,67.13,67.05,67.06,70400.0,66.707,66.7269,66.6474,66.6573,70400.0
2019-12-10 12:10:00,67.05,67.11,67.04,67.11,59000.0,66.6474,66.707,66.6374,66.707,59000.0
2019-12-10 12:15:00,67.1,67.17,67.09,67.15,88020.0,66.6971,66.7667,66.6871,66.7468,88020.0
2019-12-10 12:20:00,67.15,67.15,67.08,67.11,24000.0,66.7468,66.7468,66.6772,66.707,24000.0
2019-12-10 12:25:00,67.08,67.1,67.05,67.06,43320.0,66.6772,66.6971,66.6474,66.6573,43320.0
2019-12-10 12:30:00,67.09,67.13,67.08,67.12,32140.0,66.6871,66.7269,66.6772,66.717,32140.0
2019-12-10 12:35:00,67.09,67.15,67.09,67.14,70240.0,66.6871,66.7468,66.6871,66.7368,70240.0
2019-12-10 12:40:00,67.13,67.14,67.13,67.14,26120.0,66.7269,66.7368,66.7269,66.7368,26120.0
2019-12-10 12:45:00,67.14,67.17,67.13,67.15,42000.0,66.7368,66.7667,66.7269,66.7468,42000.0
2019-12-10 12:50:00,67.17,67.24,67.16,67.17,152020.0,66.7667,66.8362,66.7567,66.7667,152020.0
2019-12-10 12:55:00,67.16,67.19,67.14,67.19,129640.0,66.7567,66.7865,66.7368,66.7865,129640.0
2019-12-10 13:00:00,67.21,67.25,67.21,67.24,60000.0,66.8064,66.8462,66.8064,66.8362,60000.0
2019-12-10 13:05:00,67.22,67.27,67.22,67.26,64220.0,66.8164,66.8661,66.8164,66.8561,64220.0
2019-12-10 13:10:00,67.26,67.28,67.21,67.22,83660.0,66.8561,66.876,66.8064,66.8164,83660.0
2019-12-10 13:15:00,67.22,67.23,67.2,67.21,25200.0,66.8164,66.8263,66.7965,66.8064,25200.0
2019-12-10 13:20:00,67.2,67.2,67.17,67.17,20000.0,66.7965,66.7965,66.7667,66.7667,20000.0
2019-12-10 13:25:00,67.17,67.21,67.16,67.21,32900.0,66.7667,66.8064,66.7567,66.8064,32900.0
2019-12-10 13:30:00,67.18,67.22,67.18,67.2,26760.0,66.7766,66.8164,66.7766,66.7965,26760.0
2019-12-10 13:35:00,67.2,67.21,67.18,67.21,42000.0,66.7965,66.8064,66.7766,66.8064,42000.0
2019-12-10 13:40:00,67.2,67.22,67.18,67.18,67980.0,66.7965,66.8164,66.7766,66.7766,67980.0
2019-12-10 13:45:00,67.19,67.21,67.18,67.19,28040.0,66.7865,66.8064,66.7766,66.7865,28040.0
2019-12-10 13:50:00,67.21,67.24,67.18,67.21,80000.0,66.8064,66.8362,66.7766,66.8064,80000.0
2019-12-10 13:55:00,67.22,67.23,67.17,67.22,78000.0,66.8164,66.8263,66.7667,66.8164,78000.0
2019-12-10 14:00:00,67.21,67.22,67.16,67.16,54000.0,66.8064,66.8164,66.7567,66.7567,54000.0
2019-12-10 14:05:00,67.17,67.22,67.17,67.21,49000.0,66.7667,66.8164,66.7667,66.8064,49000.0
2019-12-10 14:10:00,67.2,67.26,67.19,67.25,65400.0,66.7965,66.8561,66.7865,66.8462,65400.0
2019-12-10 14:15:00,67.26,67.28,67.24,67.27,38300.0,66.8561,66.876,66.8362,66.8661,38300.0
2019-12-10 14:20:00,67.26,67.26,67.24,67.24,40800.0,66.8561,66.8561,66.8362,66.8362,40800.0
2019-12-10 14:25:00,67.25,67.25,67.22,67.23,41120.0,66.8462,66.8462,66.8164,66.8263,41120.0
2019-12-10 14:30:00,67.25,67.25,67.23,67.24,33000.0,66.8462,66.8462,66.8263,66.8362,33000.0
2019-12-10 14:35:00,67.22,67.23,67.19,67.2,72160.0,66.8164,66.8263,66.7865,66.7965,72160.0
2019-12-10 14:40:00,67.2,67.21,67.19,67.21,15260.0,66.7965,66.8064,66.7865,66.8064,15260.0
2019-12-10 14:45:00,67.21,67.21,67.19,67.19,44000.0,66.8064,66.8064,66.7865,66.7865,44000.0
2019-12-10 14:50:00,67.21,67.21,67.17,67.19,29900.0,66.8064,66.8064,66.7667,66.7865,29900.0
2019-12-10 14:55:00,67.18,67.18,67.16,67.17,49240.0,66.7766,66.7766,66.7567,66.7667,49240.0
2019-12-10 15:00:00,67.16,67.19,67.16,67.18,72120.0,66.7567,66.7865,66.7567,66.7766,72120.0
2019-12-10 15:05:00,67.18,67.19,67.1,67.14,90000.0,66.7766,66.7865,66.6971,66.7368,90000.0
2019-12-10 15:10:00,67.15,67.19,67.13,67.16,146140.0,66.7468,66.7865,66.7269,66.7567,146140.0
2019-12-10 15:15:00,67.17,67.17,67.11,67.15,16000.0,66.7667,66.7667,66.707,66.7468,16000.0
2019-12-10 15:20:00,67.15,67.15,67.07,67.1,88260.0,66.7468,66.7468,66.6673,66.6971,88260.0
2019-12-10 15:25:00,67.1,67.12,67.08,67.11,44260.0,66.6971,66.717,66.6772,66.707,44260.0
2019-12-10 15:30:00,67.1,67.1,66.9,66.9,253460.0,66.6971,66.6971,66.4983,66.4983,253460.0
2019-12-10 15:35:00,66.89,67.02,66.88,67.0,294500.0,66.4883,66.6176,66.4784,66.5977,294500.0
2019-12-10 15:40:00,67.0,67.07,67.0,67.07,96500.0,66.5977,66.6673,66.5977,66.6673,96500.0
2019-12-10 15:45:00,67.07,67.08,66.96,67.0,102160.0,66.6673,66.6772,66.5579,66.5977,102160.0
2019-12-10 15:50:00,66.98,67.05,66.91,67.05,206540.0,66.5778,66.6474,66.5082,66.6474,206540.0
2019-12-10 15:55:00,67.06,67.17,67.03,67.16,445200.0,66.6573,66.7667,66.6275,66.7567,445200.0
2019-12-11 09:30:00,67.37,67.49,67.23,67.35,661940.0,66.9655,67.0847,66.8263,66.9456,661940.0
2019-12-11 09:35:00,67.32,67.33,67.16,67.18,129180.0,66.9158,66.9257,66.7567,66.7766,129180.0
2019-12-11 09:40:00,67.19,67.19,67.1,67.13,96820.0,66.7865,66.7865,66.6971,66.7269,96820.0
2019-12-11 09:45:00,67.16,67.26,67.12,67.26,222120.0,66.7567,66.8561,66.717,66.8561,222120.0
2019-12-11 09:50:00,67.28,67.3,67.24,67.25,56640.0,66.876,66.8959,66.8362,66.8462,56640.0
2019-12-11 09:55:00,67.26,67.26,67.17,67.19,176240.0,66.8561,66.8561,66.7667,66.7865,176240.0
2019-12-11 10:00:00,67.22,67.28,67.18,67.24,71600.0,66.8164,66.876,66.7766,66.8362,71600.0
2019-12-11 10:05:00,67.22,67.22,67.08,67.19,192960.0,66.8164,66.8164,66.6772,66.7865,192960.0
2019-12-11 10:10:00,67.19,67.21,67.16,67.17,91440.0,66.7865,66.8064,66.7567,66.7667,91440.0
2019-12-11 10:15:00,67.18,67.22,67.17,67.2,88460.0,66.7766,66.8164,66.7667,66.7965,88460.0
2019-12-11 10:20:00,67.23,67.23,67.19,67.19,54040.0,66.8263,66.8263,66.7865,66.7865,54040.0
2019-12-11 10:25:00,67.19,67.19,67.17,67.19,27080.0,66.7865,66.7865,66.7667,66.7865,27080.0
2019-12-11 10:30:00,67.16,67.19,67.1,67.19,51000.0,66.7567,66.7865,66.6971,66.7865,51000.0
2019-12-11 10:35:00,67.16,67.24,67.15,67.21,95000.0,66.7567,66.8362,66.7468,66.8064,95000.0
2019-12-11 10:40:00,67.21,67.27,67.21,67.22,107540.0,66.8064,66.8661,66.8064,66.8164,107540.0
2019-12-11 10:45:00,67.22,67.28,67.22,67.26,62000.0,66.8164,66.876,66.8164,66.8561,62000.0
2019-12-11 10:50:00,67.25,67.28,67.2,67.23,99160.0,66.8462,66.876,66.7965,66.8263,99160.0
2019-12-11 10:55:00,67.22,67.22,67.17,67.17,84320.0,66.8164,66.8164,66.7667,66.7667,84320.0
2019-12-11 11:00:00,67.18,67.18,67.1,67.17,90980.0,66.7766,66.7766,66.6971,66.7667,90980.0
2019-12-11 11:05:00,67.16,67.22,67.16,67.21,57160.0,66.7567,66.8164,66.7567,66.8064,57160.0
2019-12-11 11:10:00,67.2,67.22,67.2,67.21,43800.0,66.7965,66.8164,66.7965,66.8064,43800.0
2019-12-11 11:15:00,67.22,67.25,67.2,67.23,82320.0,66.8164,66.8462,66.7965,66.8263,82320.0
2019-12-11 11:20:00,67.22,67.25,67.17,67.24,90680.0,66.8164,66.8462,66.7667,66.8362,90680.0
2019-12-11 11:25:00,67.23,67.23,67.22,67.23,26000.0,66.8263,66.8263,66.8164,66.8263,26000.0
2019-12-11 11:30:00,67.23,67.23,67.15,67.15,68000.0,66.8263,66.8263,66.7468,66.7468,68000.0
2019-12-11 11:35:00,67.16,67.16,67.15,67.16,29600.0,66.7567,66.7567,66.7468,66.7567,29600.0
2019-12-11 11:40:00,67.17,67.2,67.17,67.18,28000.0,66.7667,66.7965,66.7667,66.7766,28000.0
2019-12-11 11:45:00,67.19,67.22,67.18,67.2,30000.0,66.7865,66.8164,66.7766,66.7965,30000.0
2019-12-11 11:50:00,67.2,67.21,67.2,67.2,28000.0,66.7965,66.8064,66.7965,66.7965,28000.0
2019-12-11 11:55:00,67.21,67.22,67.09,67.09,108380.0,66.8064,66.8164,66.6871,66.6871,108380.0
2019-12-11 12:00:00,67.13,67.16,67.13,67.16,36420.0,66.7269,66.7567,66.7269,66.7567,36420.0
2019-12-11 12:05:00,67.16,67.16,67.1,67.12,71880.0,66.7567,66.7567,66.6971,66.717,71880.0
2019-12-11 12:10:00,67.11,67.13,67.1,67.1,38000.0,66.707,66.7269,66.6971,66.6971,38000.0
2019-12-11 12:15:00,67.11,67.17,67.1,67.16,59440.0,66.707,66.7667,66.6971,66.7567,59440.0
2019-12-11 12:20:00,67.15,67.15,67.13,67.14,24000.0,66.7468,66.7468,66.7269,66.7368,24000.0
2019-12-11 12:25:00,67.14,67.14,67.12,67.14,16900.0,66.7368,66.7368,66.717,66.7368,16900.0
2019-12-11 12:30:00,67.13,67.15,67.12,67.15,20120.0,66.7269,66.7468,66.717,66.7468,20120.0
2019-12-11 12:35:00,67.13,67.13,67.07,67.07,32000.0,66.7269,66.7269,66.6673,66.6673,32000.0
2019-12-11 12:40:00,67.07,67.1,67.05,67.05,58920.0,66.6673,66.6971,66.6474,66.6474,58920.0
2019-12-11 12:45:00,67.08,67.08,67.06,67.08,20000.0,66.6772,66.6772,66.6573,66.6772,20000.0
2019-12-11 12:50:00,67.08,67.11,67.08,67.08,20900.0,66.6772,66.707,66.6772,66.6772,20900.0
2019-12-11 12:55:00,67.09,67.12,67.09,67.1,30000.0,66.6871,66.717,66.6871,66.6971,30000.0
2019-12-11 13:00:00,67.07,67.12,67.07,67.11,33240.0,66.6673,66.717,66.6673,66.707,33240.0
2019-12-11 13:05:00,67.12,67.12,67.12,67.12,8760.0,66.717,66.717,66.717,66.717,8760.0
2019-12-11 13:10:00,67.12,67.12,67.12,67.12,4000.0,66.717,66.717,66.717,66.717,4000.0
2019-12-11 13:15:00,67.13,67.17,67.13,67.17,62260.0,66.7269,66.7667,66.7269,66.7667,62260.0
2019-12-11 13:20:00,67.17,67.17,67.16,67.17,32000.0,66.7667,66.7667,66.7567,66.7667,32000.0
2019-12-11 13:25:00,67.17,67.2,67.17,67.19,33000.0,66.7667,66.7965,66.7667,66.7865,33000.0
2019-12-11 13:30:00,67.2,67.23,67.17,67.23,71260.0,66.7965,66.8263,66.7667,66.8263,71260.0
2019-12-11 13:35:00,67.21,67.22,67.16,67.16,46060.0,66.8064,66.8164,66.7567,66.7567,46060.0
2019-12-11 13:40:00,67.16,67.16,67.16,67.16,22000.0,66.7567,66.7567,66.7567,66.7567,22000.0
2019-12-11 13:45:00,67.17,67.18,67.16,67.18,26000.0,66.7667,66.7766,66.7567,66.7766,26000.0
2019-12-11 13:50:00,67.19,67.19,67.17,67.18,18000.0,66.7865,66.7865,66.7667,66.7766,18000.0
2019-12-11 13:55:00,67.17,67.19,67.17,67.18,30000.0,66.7667,66.7865,66.7667,66.7766,30000.0
2019-12-11 14:00:00,67.18,67.23,67.15,67.23,51120.0,66.7766,66.8263,66.7468,66.8263,51120.0
2019-12-11 14:05:00,67.24,67.24,67.2,67.22,54820.0,66.8362,66.8362,66.7965,66.8164,54820.0
2019-12-11 14:10:00,67.23,67.23,67.18,67.18,44000.0,66.8263,66.8263,66.7766,66.7766,44000.0
2019-12-11 14:15:00,67.15,67.2,67.15,67.2,49640.0,66.7468,66.7965,66.7468,66.7965,49640.0
2019-12-11 14:20:00,67.21,67.21,67.14,67.18,61160.0,66.8064,66.8064,66.7368,66.7766,61160.0
2019-12-11 14:25:00,67.17,67.19,67.17,67.18,60500.0,66.7667,66.7865,66.7667,66.7766,60500.0
2019-12-11 14:30:00,67.19,67.19,67.11,67.14,50700.0,66.7865,66.7865,66.707,66.7368,50700.0
2019-12-11 14:35:00,67.14,67.21,67.14,67.2,75520.0,66.7368,66.8064,66.7368,66.7965,75520.0
2019-12-11 14:40:00,67.2,67.22,67.16,67.2,85860.0,66.7965,66.8164,66.7567,66.7965,85860.0
2019-12-11 14:45:00,67.19,67.22,67.19,67.2,30000.0,66.7865,66.8164,66.7865,66.7965,30000.0
2019-12-11 14:50:00,67.22,67.25,67.17,67.24,108620.0,66.8164,66.8462,66.7667,66.8362,108620.0
2019-12-11 14:55:00,67.24,67.27,67.24,67.26,171960.0,66.8362,66.8661,66.8362,66.8561,171960.0
2019-12-11 15:00:00,67.27,67.28,67.24,67.24,48000.0,66.8661,66.876,66.8362,66.8362,48000.0
2019-12-11 15:05:00,67.25,67.27,67.23,67.25,54000.0,66.8462,66.8661,66.8263,66.8462,54000.0
2019-12-11 15:10:00,67.26,67.26,67.19,67.19,58960.0,66.8561,66.8561,66.7865,66.7865,58960.0
2019-12-11 15:15:00,67.2,67.21,67.19,67.21,35000.0,66.7965,66.8064,66.7865,66.8064,35000.0
2019-12-11 15:20:00,67.19,67.23,67.19,67.23,50560.0,66.7865,66.8263,66.7865,66.8263,50560.0
2019-12-11 15:25:00,67.24,67.25,67.23,67.23,56000.0,66.8362,66.8462,66.8263,66.8263,56000.0
2019-12-11 15:30:00,67.22,67.25,67.22,67.22,84680.0,66.8164,66.8462,66.8164,66.8164,84680.0
2019-12-11 15:35:00,67.21,67.23,67.21,67.22,40920.0,66.8064,66.8263,66.8064,66.8164,40920.0
2019-12-11 15:40:00,67.19,67.23,67.19,67.2,78000.0,66.7865,66.8263,66.7865,66.7965,78000.0
2019-12-11 15:45:00,67.2,67.2,67.13,67.13,226320.0,66.7965,66.7965,66.7269,66.7269,226320.0
2019-12-11 15:50:00,67.14,67.24,67.14,67.24,200520.0,66.7368,66.8362,66.7368,66.8362,200520.0
2019-12-11 15:55:00,67.22,67.26,67.18,67.21,428420.0,66.8164,66.8561,66.7766,66.8064,428420.0
2019-12-12 09:30:00,67.16,67.32,67.16,67.19,520320.0,66.7567,66.9158,66.7567,66.7865,520320.0
2019-12-12 09:35:00,67.22,67.65,67.13,67.57,358800.0,66.8164,67.2438,66.7269,67.1643,358800.0
2019-12-12 09:40:00,67.55,67.6,67.34,67.52,171280.0,67.1444,67.1941,66.9356,67.1146,171280.0
2019-12-12 09:45:00,67.52,67.55,67.39,67.46,183060.0,67.1146,67.1444,66.9853,67.0549,183060.0
2019-12-12 09:50:00,67.48,67.57,67.47,67.53,213120.0,67.0748,67.1643,67.0649,67.1245,213120.0
2019-12-12 09:55:00,67.53,67.6,67.47,67.58,213040.0,67.1245,67.1941,67.0649,67.1742,213040.0
2019-12-12 10:00:00,67.58,67.7,67.56,67.65,399700.0,67.1742,67.2935,67.1543,67.2438,399700.0
2019-12-12 10:05:00,67.65,67.73,67.55,67.55,306520.0,67.2438,67.3233,67.1444,67.1444,306520.0
2019-12-12 10:10:00,67.54,67.66,67.52,67.61,265400.0,67.1344,67.2537,67.1146,67.204,265400.0
2019-12-12 10:15:00,67.59,67.64,67.53,67.59,137120.0,67.1841,67.2338,67.1245,67.1841,137120.0
2019-12-12 10:20:00,67.62,67.64,67.55,67.61,177560.0,67.214,67.2338,67.1444,67.204,177560.0
2019-12-12 10:25:00,67.59,67.61,67.56,67.59,130320.0,67.1841,67.204,67.1543,67.1841,130320.0
2019-12-12 10:30:00,67.6,67.61,67.55,67.57,77920.0,67.1941,67.204,67.1444,67.1643,77920.0
2019-12-12 10:35:00,67.58,67.58,67.55,67.56,32000.0,67.1742,67.1742,67.1444,67.1543,32000.0
2019-12-12 10:40:00,67.56,67.57,67.53,67.53,147780.0,67.1543,67.1643,67.1245,67.1245,147780.0
2019-12-12 10:45:00,67.54,67.55,67.44,67.48,130040.0,67.1344,67.1444,67.035,67.0748,130040.0
2019-12-12 10:50:00,67.46,67.52,67.44,67.52,54000.0,67.0549,67.1146,67.035,67.1146,54000.0
2019-12-12 10:55:00,67.55,67.59,67.5,67.52,43680.0,67.1444,67.1841,67.0947,67.1146,43680.0
2019-12-12 11:00:00,67.54,67.55,67.5,67.51,55240.0,67.1344,67.1444,67.0947,67.1046,55240.0
2019-12-12 11:05:00,67.52,67.54,67.48,67.49,54380.0,67.1146,67.1344,67.0748,67.0847,54380.0
2019-12-12 11:10:00,67.45,67.48,67.39,67.44,97960.0,67.045,67.0748,66.9853,67.035,97960.0
2019-12-12 11:15:00,67.43,67.44,67.39,67.41,26700.0,67.0251,67.035,66.9853,67.0052,26700.0
2019-12-12 11:20:00,67.41,67.42,67.27,67.29,153900.0,67.0052,67.0152,66.8661,66.8859,153900.0
2019-12-12 11:25:00,67.29,67.33,67.17,67.19,212700.0,66.8859,66.9257,66.7667,66.7865,212700.0
2019-12-12 11:30:00,67.18,67.3,67.18,67.25,66460.0,66.7766,66.8959,66.7766,66.8462,66460.0
2019-12-12 11:35:00,67.24,67.33,67.23,67.31,42200.0,66.8362,66.9257,66.8263,66.9058,42200.0
2019-12-12 11:40:00,67.31,67.31,67.24,67.27,44320.0,66.9058,66.9058,66.8362,66.8661,44320.0
2019-12-12 11:45:00,67.25,67.32,67.24,67.31,67480.0,66.8462,66.9158,66.8362,66.9058,67480.0
2019-12-12 11:50:00,67.31,67.34,67.24,67.27,65000.0,66.9058,66.9356,66.8362,66.8661,65000.0
2019-12-12 11:55:00,67.24,67.27,67.11,67.23,127500.0,66.8362,66.8661,66.707,66.8263,127500.0
2019-12-12 12:00:00,67.26,67.27,67.24,67.24,24060.0,66.8561,66.8661,66.8362,66.8362,24060.0
2019-12-12 12:05:00,67.25,67.3,67.23,67.3,30360.0,66.8462,66.8959,66.8263,66.8959,30360.0
2019-12-12 12:10:00,67.28,67.28,67.25,67.25,31440.0,66.876,66.876,66.8462,66.8462,31440.0
2019-12-12 12:15:00,67.23,67.27,67.17,67.19,192700.0,66.8263,66.8661,66.7667,66.7865,192700.0
2019-12-12 12:20:00,67.18,67.18,67.06,67.06,50440.0,66.7766,66.7766,66.6573,66.6573,50440.0
2019-12-12 12:25:00,67.09,67.13,67.06,67.13,29780.0,66.6871,66.7269,66.6573,66.7269,29780.0
2019-12-12 12:30:00,67.13,67.22,67.12,67.19,76700.0,66.7269,66.8164,66.717,66.7865,76700.0
2019-12-12 12:35:00,67.2,67.3,67.19,67.3,29600.0,66.7965,66.8959,66.7865,66.8959,29600.0
2019-12-12 12:40:00,67.29,67.29,67.23,67.23,43140.0,66.8859,66.8859,66.8263,66.8263,43140.0
2019-12-12 12:45:00,67.24,67.3,67.24,67.28,91000.0,66.8362,66.8959,66.8362,66.876,91000.0
2019-12-12 12:50:00,67.26,67.26,67.23,67.24,37200.0,66.8561,66.8561,66.8263,66.8362,37200.0
2019-12-12 12:55:00,67.25,67.27,67.18,67.18,30560.0,66.8462,66.8661,66.7766,66.7766,30560.0
2019-12-12 13:00:00,67.2,67.3,67.2,67.3,89020.0,66.7965,66.8959,66.7965,66.8959,89020.0
2019-12-12 13:05:00,67.3,67.34,67.27,67.27,60000.0,66.8959,66.9356,66.8661,66.8661,60000.0
2019-12-12 13:10:00,67.29,67.31,67.28,67.29,42000.0,66.8859,66.9058,66.876,66.8859,42000.0
2019-12-12 13:15:00,67.3,67.3,67.24,67.28,48720.0,66.8959,66.8959,66.8362,66.876,48720.0
2019-12-12 13:20:00,67.28,67.28,67.23,67.24,26600.0,66.876,66.876,66.8263,66.8362,26600.0
2019-12-12 13:25:00,67.25,67.28,67.23,67.24,104000.0,66.8462,66.876,66.8263,66.8362,104000.0
2019-12-12 13:30:00,67.26,67.28,67.24,67.26,62000.0,66.8561,66.876,66.8362,66.8561,62000.0
2019-12-12 13:35:00,67.25,67.25,67.2,67.2,32580.0,66.8462,66.8462,66.7965,66.7965,32580.0
2019-12-12 13:40:00,67.21,67.25,67.21,67.23,26260.0,66.8064,66.8462,66.8064,66.8263,26260.0
2019-12-12 13:45:00,67.23,67.24,67.21,67.21,40000.0,66.8263,66.8362,66.8064,66.8064,40000.0
2019-12-12 13:50:00,67.23,67.25,67.2,67.21,56840.0,66.8263,66.8462,66.7965,66.8064,56840.0
2019-12-12 13:55:00,67.22,67.22,67.17,67.2,66000.0,66.8164,66.8164,66.7667,66.7965,66000.0
2019-12-12 14:00:00,67.2,67.22,67.16,67.18,98620.0,66.7965,66.8164,66.7567,66.7766,98620.0
2019-12-12 14:05:00,67.17,67.22,67.16,67.19,62000.0,66.7667,66.8164,66.7567,66.7865,62000.0
2019-12-12 14:10:00,67.19,67.22,66.97,67.04,214840.0,66.7865,66.8164,66.5679,66.6374,214840.0
2019-12-12 14:15:00,67.03,67.18,67.03,67.06,178000.0,66.6275,66.7766,66.6275,66.6573,178000.0
2019-12-12 14:20:00,67.04,67.07,66.92,66.92,294300.0,66.6374,66.6673,66.5182,66.5182,294300.0
2019-12-12 14:25:00,66.91,67.03,66.91,66.99,258600.0,66.5082,66.6275,66.5082,66.5877,258600.0
2019-12-12 14:30:00,66.97,67.23,66.95,67.15,581360.0,66.5679,66.8263,66.548,66.7468,581360.0
2019-12-12 14:35:00,67.2,67.21,66.97,67.0,253700.0,66.7965,66.8064,66.5679,66.5977,253700.0
2019-12-12 14:40:00,67.0,67.08,67.0,67.03,135620.0,66.5977,66.6772,66.5977,66.6275,135620.0
2019-12-12 14:45:00,67.07,67.07,66.95,67.03,381560.0,66.6673,66.6673,66.548,66.6275,381560.0
2019-12-12 14:50:00,67.03,67.1,66.96,67.1,297980.0,66.6275,66.6971,66.5579,66.6971,297980.0
2019-12-12 14:55:00,67.09,67.2,67.09,67.18,158300.0,66.6871,66.7965,66.6871,66.7766,158300.0
2019-12-12 15:00:00,67.18,67.25,67.15,67.23,110600.0,66.7766,66.8462,66.7468,66.8263,110600.0
2019-12-12 15:05:00,67.23,67.24,67.18,67.18,220280.0,66.8263,66.8362,66.7766,66.7766,220280.0
2019-12-12 15:10:00,67.2,67.2,67.1,67.11,305880.0,66.7965,66.7965,66.6971,66.707,305880.0
2019-12-12 15:15:00,67.08,67.23,67.08,67.23,635440.0,66.6772,66.8263,66.6772,66.8263,635440.0
2019-12-12 15:20:00,67.25,67.29,67.24,67.29,73780.0,66.8462,66.8859,66.8362,66.8859,73780.0
2019-12-12 15:25:00,67.3,67.35,67.29,67.34,114380.0,66.8959,66.9456,66.8859,66.9356,114380.0
2019-12-12 15:30:00,67.35,67.38,67.24,67.24,162400.0,66.9456,66.9754,66.8362,66.8362,162400.0
2019-12-12 15:35:00,67.25,67.38,67.24,67.34,84240.0,66.8462,66.9754,66.8362,66.9356,84240.0
2019-12-12 15:40:00,67.34,67.4,67.32,67.39,191320.0,66.9356,66.9953,66.9158,66.9853,191320.0
2019-12-12 15:45:00,67.4,67.5,67.37,67.49,295580.0,66.9953,67.0947,66.9655,67.0847,295580.0
2019-12-12 15:50:00,67.5,67.6,67.5,67.58,480360.0,67.0947,67.1941,67.0947,67.1742,480360.0
2019-12-12 15:55:00,67.55,67.55,67.37,67.4,784900.0,67.1444,67.1444,66.9655,66.9953,784900.0
2019-12-13 09:30:00,67.37,67.4,67.16,67.16,594720.0,66.9655,66.9953,66.7567,66.7567,594720.0
2019-12-13 09:35:00,67.18,67.3,67.13,67.22,149900.0,66.7766,66.8959,66.7269,66.8164,149900.0
2019-12-13 09:40:00,67.22,67.23,67.12,67.13,74600.0,66.8164,66.8263,66.717,66.7269,74600.0
2019-12-13 09:45:00,67.14,67.14,67.08,67.12,73140.0,66.7368,66.7368,66.6772,66.717,73140.0
2019-12-13 09:50:00,67.11,67.25,67.1,67.25,161780.0,66.707,66.8462,66.6971,66.8462,161780.0
2019-12-13 09:55:00,67.24,67.32,67.2,67.28,171060.0,66.8362,66.9158,66.7965,66.876,171060.0
2019-12-13 10:00:00,67.28,67.55,67.22,67.52,274620.0,66.876,67.1444,66.8164,67.1146,274620.0
2019-12-13 10:05:00,67.53,67.57,67.41,67.46,139160.0,67.1245,67.1643,67.0052,67.0549,139160.0
2019-12-13 10:10:00,67.45,67.5,67.31,67.35,195380.0,67.045,67.0947,66.9058,66.9456,195380.0
2019-12-13 10:15:00,67.32,67.5,67.29,67.47,191680.0,66.9158,67.0947,66.8859,67.0649,191680.0
2019-12-13 10:20:00,67.43,67.48,67.35,67.44,228140.0,67.0251,67.0748,66.9456,67.035,228140.0
2019-12-13 10:25:00,67.4,67.41,67.23,67.27,390420.0,66.9953,67.0052,66.8263,66.8661,390420.0
2019-12-13 10:30:00,67.25,67.28,67.12,67.16,128000.0,66.8462,66.876,66.717,66.7567,128000.0
2019-12-13 10:35:00,67.21,67.24,67.13,67.17,203680.0,66.8064,66.8362,66.7269,66.7667,203680.0
2019-12-13 10:40:00,67.16,67.28,67.16,67.2,263400.0,66.7567,66.876,66.7567,66.7965,263400.0
2019-12-13 10:45:00,67.2,67.31,67.18,67.22,140100.0,66.7965,66.9058,66.7766,66.8164,140100.0
2019-12-13 10:50:00,67.22,67.25,67.12,67.12,122740.0,66.8164,66.8462,66.717,66.717,122740.0
2019-12-13 10:55:00,67.12,67.24,67.12,67.15,126140.0,66.717,66.8362,66.717,66.7468,126140.0
2019-12-13 11:00:00,67.23,67.24,67.13,67.19,370360.0,66.8263,66.8362,66.7269,66.7865,370360.0
2019-12-13 11:05:00,67.2,67.33,67.2,67.33,188820.0,66.7965,66.9257,66.7965,66.9257,188820.0
2019-12-13 11:10:00,67.34,67.41,67.33,67.34,150460.0,66.9356,67.0052,66.9257,66.9356,150460.0
2019-12-13 11:15:00,67.32,67.32,67.22,67.22,98140.0,66.9158,66.9158,66.8164,66.8164,98140.0
2019-12-13 11:20:00,67.21,67.29,67.16,67.21,95040.0,66.8064,66.8859,66.7567,66.8064,95040.0
2019-12-13 11:25:00,67.21,67.23,67.12,67.13,91920.0,66.8064,66.8263,66.717,66.7269,91920.0
2019-12-13 11:30:00,67.16,67.21,67.16,67.2,161500.0,66.7567,66.8064,66.7567,66.7965,161500.0
2019-12-13 11:35:00,67.22,67.3,67.16,67.19,223080.0,66.8164,66.8959,66.7567,66.7865,223080.0
2019-12-13 11:40:00,67.19,67.19,67.14,67.17,340240.0,66.7865,66.7865,66.7368,66.7667,340240.0
2019-12-13 11:45:00,67.18,67.27,67.18,67.22,152140.0,66.7766,66.8661,66.7766,66.8164,152140.0
2019-12-13 11:50:00,67.23,67.29,67.23,67.25,286260.0,66.8263,66.8859,66.8263,66.8462,286260.0
2019-12-13 11:55:00,67.26,67.32,67.26,67.32,117200.0,66.8561,66.9158,66.8561,66.9158,117200.0
2019-12-13 12:00:00,67.32,67.32,67.26,67.32,86000.0,66.9158,66.9158,66.8561,66.9158,86000.0
2019-12-13 12:05:00,67.33,67.39,67.32,67.37,62000.0,66.9257,66.9853,66.9158,66.9655,62000.0
2019-12-13 12:10:00,67.37,67.42,67.32,67.37,177140.0,66.9655,67.0152,66.9158,66.9655,177140.0
2019-12-13 12:15:00,67.37,67.38,67.3,67.34,74640.0,66.9655,66.9754,66.8959,66.9356,74640.0
2019-12-13 12:20:00,67.35,67.36,67.32,67.35,68000.0,66.9456,66.9555,66.9158,66.9456,68000.0
2019-12-13 12:25:00,67.37,67.39,67.35,67.38,62000.0,66.9655,66.9853,66.9456,66.9754,62000.0
2019-12-13 12:30:00,67.39,67.41,67.37,67.39,64000.0,66.9853,67.0052,66.9655,66.9853,64000.0
2019-12-13 12:35:00,67.41,67.44,67.38,67.44,79720.0,67.0052,67.035,66.9754,67.035,79720.0
2019-12-13 12:40:00,67.43,67.45,67.39,67.43,78000.0,67.0251,67.045,66.9853,67.0251,78000.0
2019-12-13 12:45:00,67.43,67.47,67.42,67.42,52000.0,67.0251,67.0649,67.0152,67.0152,52000.0
2019-12-13 12:50:00,67.42,67.45,67.4,67.42,80000.0,67.0152,67.045,66.9953,67.0152,80000.0
2019-12-13 12:55:00,67.41,67.44,67.4,67.42,62000.0,67.0052,67.035,66.9953,67.0152,62000.0
2019-12-13 13:00:00,67.44,67.44,67.4,67.41,48860.0,67.035,67.035,66.9953,67.0052,48860.0
2019-12-13 13:05:00,67.42,67.43,67.39,67.43,74020.0,67.0152,67.0251,66.9853,67.0251,74020.0
2019-12-13 13:10:00,67.43,67.44,67.38,67.39,46960.0,67.0251,67.035,66.9754,66.9853,46960.0
2019-12-13 13:15:00,67.39,67.39,67.36,67.37,76000.0,66.9853,66.9853,66.9555,66.9655,76000.0
2019-12-13 13:20:00,67.39,67.44,67.36,67.44,67380.0,66.9853,67.035,66.9555,67.035,67380.0
2019-12-13 13:25:00,67.43,67.44,67.37,67.37,32120.0,67.0251,67.035,66.9655,66.9655,32120.0
2019-12-13 13:30:00,67.38,67.42,67.38,67.39,67540.0,66.9754,67.0152,66.9754,66.9853,67540.0
2019-12-13 13:35:00,67.38,67.39,67.36,67.38,52000.0,66.9754,66.9853,66.9555,66.9754,52000.0
2019-12-13 13:40:00,67.39,67.39,67.35,67.37,32000.0,66.9853,66.9853,66.9456,66.9655,32000.0
2019-12-13 13:45:00,67.38,67.39,67.34,67.36,44300.0,66.9754,66.9853,66.9356,66.9555,44300.0
2019-12-13 13:50:00,67.37,67.43,67.36,67.39,40520.0,66.9655,67.0251,66.9555,66.9853,40520.0
2019-12-13 13:55:00,67.4,67.43,67.4,67.42,46000.0,66.9953,67.0251,66.9953,67.0152,46000.0
2019-12-13 14:00:00,67.41,67.44,67.39,67.39,86940.0,67.0052,67.035,66.9853,66.9853,86940.0
2019-12-13 14:05:00,67.4,67.42,67.39,67.42,45380.0,66.9953,67.0152,66.9853,67.0152,45380.0
2019-12-13 14:10:00,67.43,67.43,67.41,67.42,11920.0,67.0251,67.0251,67.0052,67.0152,11920.0
2019-12-13 14:15:00,67.42,67.43,67.41,67.42,28000.0,67.0152,67.0251,67.0052,67.0152,28000.0
2019-12-13 14:20:00,67.42,67.45,67.4,67.41,84780.0,67.0152,67.045,66.9953,67.0052,84780.0
2019-12-13 14:25:00,67.42,67.43,67.42,67.42,79340.0,67.0152,67.0251,67.0152,67.0152,79340.0
2019-12-13 14:30:00,67.43,67.46,67.42,67.44,185780.0,67.0251,67.0549,67.0152,67.035,185780.0
2019-12-13 14:35:00,67.44,67.44,67.39,67.4,93500.0,67.035,67.035,66.9853,66.9953,93500.0
2019-12-13 14:40:00,67.4,67.42,67.4,67.41,38960.0,66.9953,67.0152,66.9953,67.0052,38960.0
2019-12-13 14:45:00,67.42,67.44,67.41,67.43,64000.0,67.0152,67.035,67.0052,67.0251,64000.0
2019-12-13 14:50:00,67.44,67.45,67.41,67.45,133020.0,67.035,67.045,67.0052,67.045,133020.0
2019-12-13 14:55:00,67.45,67.48,67.45,67.46,124000.0,67.045,67.0748,67.045,67.0549,124000.0
2019-12-13 15:00:00,67.47,67.5,67.46,67.49,202560.0,67.0649,67.0947,67.0549,67.0847,202560.0
2019-12-13 15:05:00,67.49,67.51,67.48,67.49,64100.0,67.0847,67.1046,67.0748,67.0847,64100.0
2019-12-13 15:10:00,67.46,67.46,67.43,67.44,68000.0,67.0549,67.0549,67.0251,67.035,68000.0
2019-12-13 15:15:00,67.43,67.44,67.41,67.41,72200.0,67.0251,67.035,67.0052,67.0052,72200.0
2019-12-13 15:20:00,67.41,67.44,67.4,67.41,81220.0,67.0052,67.035,66.9953,67.0052,81220.0
2019-12-13 15:25:00,67.4,67.41,67.38,67.38,125680.0,66.9953,67.0052,66.9754,66.9754,125680.0
2019-12-13 15:30:00,67.38,67.45,67.37,67.42,95600.0,66.9754,67.045,66.9655,67.0152,95600.0
2019-12-13 15:35:00,67.42,67.47,67.42,67.47,150000.0,67.0152,67.0649,67.0152,67.0649,150000.0
2019-12-13 15:40:00,67.47,67.5,67.42,67.42,224160.0,67.0649,67.0947,67.0152,67.0152,224160.0
2019-12-13 15:45:00,67.42,67.43,67.39,67.4,146280.0,67.0152,67.0251,66.9853,66.9953,146280.0
2019-12-13 15:50:00,67.4,67.43,67.31,67.31,436520.0,66.9953,67.0251,66.9058,66.9058,436520.0
2019-12-13 15:55:00,67.3,67.4,67.29,67.34,586440.0,66.8959,66.9953,66.8859,66.9356,586440.0
2019-12-16 09:30:00,67.75,67.78,67.53,67.61,839860.0,67.3432,67.373,67.1245,67.204,839860.0
2019-12-16 09:35:00,67.62,67.77,67.6,67.64,248480.0,67.214,67.3631,67.1941,67.2338,248480.0
2019-12-16 09:40:00,67.64,67.83,67.64,67.75,262420.0,67.2338,67.4227,67.2338,67.3432,262420.0
2019-12-16 09:45:00,67.76,67.93,67.76,67.89,247680.0,67.3531,67.5221,67.3531,67.4823,247680.0
2019-12-16 09:50:00,67.88,67.98,67.88,67.93,179660.0,67.4724,67.5718,67.4724,67.5221,179660.0
2019-12-16 09:55:00,67.92,67.92,67.81,67.84,122500.0,67.5122,67.5122,67.4028,67.4326,122500.0
2019-12-16 10:00:00,67.88,67.98,67.88,67.98,153780.0,67.4724,67.5718,67.4724,67.5718,153780.0
2019-12-16 10:05:00,67.98,68.01,67.92,68.0,189720.0,67.5718,67.6016,67.5122,67.5917,189720.0
2019-12-16 10:10:00,68.01,68.13,68.01,68.07,209040.0,67.6016,67.7209,67.6016,67.6613,209040.0
2019-12-16 10:15:00,68.08,68.09,67.96,67.96,128700.0,67.6712,67.6811,67.5519,67.5519,128700.0
2019-12-16 10:20:00,67.92,68.06,67.9,68.04,117160.0,67.5122,67.6513,67.4923,67.6314,117160.0
2019-12-16 10:25:00,68.02,68.09,68.0,68.07,126860.0,67.6116,67.6811,67.5917,67.6613,126860.0
2019-12-16 10:30:00,68.05,68.07,68.02,68.04,170480.0,67.6414,67.6613,67.6116,67.6314,170480.0
2019-12-16 10:35:00,68.05,68.12,68.05,68.12,216620.0,67.6414,67.711,67.6414,67.711,216620.0
2019-12-16 10:40:00,68.12,68.16,68.11,68.16,162640.0,67.711,67.7507,67.701,67.7507,162640.0
2019-12-16 10:45:00,68.16,68.18,68.11,68.11,231980.0,67.7507,67.7706,67.701,67.701,231980.0
2019-12-16 10:50:00,68.13,68.14,68.05,68.14,211160.0,67.7209,67.7308,67.6414,67.7308,211160.0
2019-12-16 10:55:00,68.14,68.16,68.09,68.1,106520.0,67.7308,67.7507,67.6811,67.6911,106520.0
2019-12-16 11:00:00,68.08,68.08,67.99,68.01,140120.0,67.6712,67.6712,67.5817,67.6016,140120.0
2019-12-16 11:05:00,68.01,68.01,67.93,67.96,150920.0,67.6016,67.6016,67.5221,67.5519,150920.0
2019-12-16 11:10:00,67.94,67.94,67.87,67.89,154040.0,67.532,67.532,67.4625,67.4823,154040.0
2019-12-16 11:15:00,67.88,67.91,67.86,67.86,93000.0,67.4724,67.5022,67.4525,67.4525,93000.0
2019-12-16 11:20:00,67.87,67.91,67.85,67.87,125000.0,67.4625,67.5022,67.4426,67.4625,125000.0
2019-12-16 11:25:00,67.88,67.93,67.86,67.9,95960.0,67.4724,67.5221,67.4525,67.4923,95960.0
2019-12-16 11:30:00,67.9,67.91,67.88,67.88,80500.0,67.4923,67.5022,67.4724,67.4724,80500.0
2019-12-16 11:35:00,67.87,67.92,67.86,67.88,69200.0,67.4625,67.5122,67.4525,67.4724,69200.0
2019-12-16 11:40:00,67.89,67.91,67.88,67.88,96120.0,67.4823,67.5022,67.4724,67.4724,96120.0
2019-12-16 11:45:00,67.84,67.85,67.77,67.77,175060.0,67.4326,67.4426,67.3631,67.3631,175060.0
2019-12-16 11:50:00,67.79,67.82,67.78,67.82,71240.0,67.3829,67.4128,67.373,67.4128,71240.0
2019-12-16 11:55:00,67.83,67.92,67.83,67.89,193780.0,67.4227,67.5122,67.4227,67.4823,193780.0
2019-12-16 12:00:00,67.89,67.91,67.88,67.9,53100.0,67.4823,67.5022,67.4724,67.4923,53100.0
2019-12-16 12:05:00,67.9,67.91,67.82,67.82,77480.0,67.4923,67.5022,67.4128,67.4128,77480.0
2019-12-16 12:10:00,67.83,67.89,67.83,67.88,54440.0,67.4227,67.4823,67.4227,67.4724,54440.0
2019-12-16 12:15:00,67.88,67.88,67.81,67.83,151300.0,67.4724,67.4724,67.4028,67.4227,151300.0
2019-12-16 12:20:00,67.85,67.86,67.84,67.86,66700.0,67.4426,67.4525,67.4326,67.4525,66700.0
2019-12-16 12:25:00,67.86,67.88,67.84,67.85,60200.0,67.4525,67.4724,67.4326,67.4426,60200.0
2019-12-16 12:30:00,67.85,67.85,67.81,67.85,38000.0,67.4426,67.4426,67.4028,67.4426,38000.0
2019-12-16 12:35:00,67.85,67.88,67.83,67.87,76000.0,67.4426,67.4724,67.4227,67.4625,76000.0
2019-12-16 12:40:00,67.86,67.91,67.85,67.9,54080.0,67.4525,67.5022,67.4426,67.4923,54080.0
2019-12-16 12:45:00,67.89,67.94,67.88,67.93,110520.0,67.4823,67.532,67.4724,67.5221,110520.0
2019-12-16 12:50:00,67.91,67.95,67.89,67.94,73080.0,67.5022,67.542,67.4823,67.532,73080.0
2019-12-16 12:55:00,67.93,67.97,67.93,67.96,99600.0,67.5221,67.5619,67.5221,67.5519,99600.0
2019-12-16 13:00:00,67.96,67.99,67.96,67.96,106240.0,67.5519,67.5817,67.5519,67.5519,106240.0
2019-12-16 13:05:00,67.97,67.98,67.96,67.98,40000.0,67.5619,67.5718,67.5519,67.5718,40000.0
2019-12-16 13:10:00,67.98,67.98,67.92,67.94,162200.0,67.5718,67.5718,67.5122,67.532,162200.0
2019-12-16 13:15:00,67.94,67.97,67.93,67.97,34060.0,67.532,67.5619,67.5221,67.5619,34060.0
2019-12-16 13:20:00,67.97,67.99,67.92,67.92,134120.0,67.5619,67.5817,67.5122,67.5122,134120.0
2019-12-16 13:25:00,67.91,67.94,67.88,67.94,81020.0,67.5022,67.532,67.4724,67.532,81020.0
2019-12-16 13:30:00,67.92,67.96,67.92,67.93,58680.0,67.5122,67.5519,67.5122,67.5221,58680.0
2019-12-16 13:35:00,67.92,67.93,67.9,67.92,49000.0,67.5122,67.5221,67.4923,67.5122,49000.0
2019-12-16 13:40:00,67.92,67.93,67.91,67.93,42000.0,67.5122,67.5221,67.5022,67.5221,42000.0
2019-12-16 13:45:00,67.93,67.94,67.93,67.94,85500.0,67.5221,67.532,67.5221,67.532,85500.0
2019-12-16 13:50:00,67.94,67.95,67.91,67.91,65880.0,67.532,67.542,67.5022,67.5022,65880.0
2019-12-16 13:55:00,67.92,67.93,67.91,67.92,125580.0,67.5122,67.5221,67.5022,67.5122,125580.0
2019-12-16 14:00:00,67.95,67.95,67.92,67.94,30120.0,67.542,67.542,67.5122,67.532,30120.0
2019-12-16 14:05:00,67.93,67.97,67.93,67.97,62400.0,67.5221,67.5619,67.5221,67.5619,62400.0
2019-12-16 14:10:00,67.96,68.0,67.96,67.97,83800.0,67.5519,67.5917,67.5519,67.5619,83800.0
2019-12-16 14:15:00,67.96,67.98,67.95,67.98,66640.0,67.5519,67.5718,67.542,67.5718,66640.0
2019-12-16 14:20:00,67.99,67.99,67.97,67.97,46240.0,67.5817,67.5817,67.5619,67.5619,46240.0
2019-12-16 14:25:00,67.98,67.98,67.94,67.94,84000.0,67.5718,67.5718,67.532,67.532,84000.0
2019-12-16 14:30:00,67.94,67.95,67.92,67.92,62660.0,67.532,67.542,67.5122,67.5122,62660.0
2019-12-16 14:35:00,67.92,67.96,67.92,67.93,66040.0,67.5122,67.5519,67.5122,67.5221,66040.0
2019-12-16 14:40:00,67.93,67.97,67.93,67.96,78220.0,67.5221,67.5619,67.5221,67.5519,78220.0
2019-12-16 14:45:00,67.97,68.01,67.97,67.98,51300.0,67.5619,67.6016,67.5619,67.5718,51300.0
2019-12-16 14:50:00,67.99,68.02,67.98,68.02,120020.0,67.5817,67.6116,67.5718,67.6116,120020.0
2019-12-16 14:55:00,68.02,68.05,68.02,68.03,138500.0,67.6116,67.6414,67.6116,67.6215,138500.0
2019-12-16 15:00:00,68.03,68.04,68.01,68.04,111540.0,67.6215,67.6314,67.6016,67.6314,111540.0
2019-12-16 15:05:00,68.04,68.06,68.03,68.03,96700.0,67.6314,67.6513,67.6215,67.6215,96700.0
2019-12-16 15:10:00,68.03,68.05,67.99,68.05,97140.0,67.6215,67.6414,67.5817,67.6414,97140.0
2019-12-16 15:15:00,68.05,68.06,68.02,68.03,70680.0,67.6414,67.6513,67.6116,67.6215,70680.0
2019-12-16 15:20:00,68.02,68.08,68.02,68.07,151400.0,67.6116,67.6712,67.6116,67.6613,151400.0
2019-12-16 15:25:00,68.07,68.09,68.01,68.02,191120.0,67.6613,67.6811,67.6016,67.6116,191120.0
2019-12-16 15:30:00,68.02,68.13,68.02,68.11,199660.0,67.6116,67.7209,67.6116,67.701,199660.0
2019-12-16 15:35:00,68.11,68.13,68.09,68.13,258900.0,67.701,67.7209,67.6811,67.7209,258900.0
2019-12-16 15:40:00,68.13,68.13,68.04,68.07,248460.0,67.7209,67.7209,67.6314,67.6613,248460.0
2019-12-16 15:45:00,68.07,68.1,68.02,68.1,182980.0,67.6613,67.6911,67.6116,67.6911,182980.0
2019-12-16 15:50:00,68.12,68.15,68.04,68.1,441260.0,67.711,67.7408,67.6314,67.6911,441260.0
2019-12-16 15:55:00,68.09,68.11,68.03,68.03,685560.0,67.6811,67.701,67.6215,67.6215,685560.0
2019-12-17 09:30:00,68.1,68.22,67.92,68.04,1046080.0,67.6911,67.8104,67.5122,67.6314,1046080.0
2019-12-17 09:35:00,68.02,68.1,67.85,67.89,289080.0,67.6116,67.6911,67.4426,67.4823,289080.0
2019-12-17 09:40:00,67.87,67.88,67.69,67.7,323680.0,67.4625,67.4724,67.2835,67.2935,323680.0
2019-12-17 09:45:00,67.71,67.8,67.7,67.79,194560.0,67.3034,67.3929,67.2935,67.3829,194560.0
2019-12-17 09:50:00,67.81,67.82,67.75,67.81,72000.0,67.4028,67.4128,67.3432,67.4028,72000.0
2019-12-17 09:55:00,67.79,67.81,67.65,67.74,341060.0,67.3829,67.4028,67.2438,67.3332,341060.0
2019-12-17 10:00:00,67.73,67.77,67.67,67.71,227380.0,67.3233,67.3631,67.2637,67.3034,227380.0
2019-12-17 10:05:00,67.72,67.72,67.64,67.7,139340.0,67.3134,67.3134,67.2338,67.2935,139340.0
2019-12-17 10:10:00,67.69,67.75,67.67,67.67,74980.0,67.2835,67.3432,67.2637,67.2637,74980.0
2019-12-17 10:15:00,67.66,67.77,67.63,67.75,213360.0,67.2537,67.3631,67.2239,67.3432,213360.0
2019-12-17 10:20:00,67.76,67.8,67.75,67.76,158600.0,67.3531,67.3929,67.3432,67.3531,158600.0
2019-12-17 10:25:00,67.76,67.82,67.74,67.8,77560.0,67.3531,67.4128,67.3332,67.3929,77560.0
2019-12-17 10:30:00,67.8,67.82,67.76,67.81,63460.0,67.3929,67.4128,67.3531,67.4028,63460.0
2019-12-17 10:35:00,67.8,67.83,67.75,67.75,80500.0,67.3929,67.4227,67.3432,67.3432,80500.0
2019-12-17 10:40:00,67.75,67.76,67.72,67.74,83620.0,67.3432,67.3531,67.3134,67.3332,83620.0
2019-12-17 10:45:00,67.72,67.73,67.64,67.71,140640.0,67.3134,67.3233,67.2338,67.3034,140640.0
2019-12-17 10:50:00,67.65,67.68,67.64,67.65,80000.0,67.2438,67.2736,67.2338,67.2438,80000.0
2019-12-17 10:55:00,67.66,67.67,67.58,67.58,195980.0,67.2537,67.2637,67.1742,67.1742,195980.0
2019-12-17 11:00:00,67.59,67.67,67.59,67.66,49000.0,67.1841,67.2637,67.1841,67.2537,49000.0
2019-12-17 11:05:00,67.66,67.67,67.63,67.63,63040.0,67.2537,67.2637,67.2239,67.2239,63040.0
2019-12-17 11:10:00,67.63,67.65,67.6,67.62,51300.0,67.2239,67.2438,67.1941,67.214,51300.0
2019-12-17 11:15:00,67.63,67.63,67.57,67.57,84560.0,67.2239,67.2239,67.1643,67.1643,84560.0
2019-12-17 11:20:00,67.58,67.58,67.54,67.55,61220.0,67.1742,67.1742,67.1344,67.1444,61220.0
2019-12-17 11:25:00,67.57,67.63,67.57,67.58,62320.0,67.1643,67.2239,67.1643,67.1742,62320.0
2019-12-17 11:30:00,67.59,67.59,67.54,67.59,88580.0,67.1841,67.1841,67.1344,67.1841,88580.0
2019-12-17 11:35:00,67.6,67.68,67.6,67.67,97440.0,67.1941,67.2736,67.1941,67.2637,97440.0
2019-12-17 11:40:00,67.66,67.68,67.62,67.65,53900.0,67.2537,67.2736,67.214,67.2438,53900.0
2019-12-17 11:45:00,67.62,67.68,67.62,67.66,95920.0,67.214,67.2736,67.214,67.2537,95920.0
2019-12-17 11:50:00,67.65,67.66,67.6,67.6,140840.0,67.2438,67.2537,67.1941,67.1941,140840.0
2019-12-17 11:55:00,67.6,67.67,67.59,67.67,114020.0,67.1941,67.2637,67.1841,67.2637,114020.0
2019-12-17 12:00:00,67.67,67.74,67.67,67.7,145980.0,67.2637,67.3332,67.2637,67.2935,145980.0
2019-12-17 12:05:00,67.72,67.73,67.67,67.67,70140.0,67.3134,67.3233,67.2637,67.2637,70140.0
2019-12-17 12:10:00,67.65,67.72,67.65,67.71,47200.0,67.2438,67.3134,67.2438,67.3034,47200.0
2019-12-17 12:15:00,67.7,67.77,67.7,67.76,66840.0,67.2935,67.3631,67.2935,67.3531,66840.0
2019-12-17 12:20:00,67.77,67.8,67.75,67.79,85500.0,67.3631,67.3929,67.3432,67.3829,85500.0
2019-12-17 12:25:00,67.79,67.83,67.79,67.83,61140.0,67.3829,67.4227,67.3829,67.4227,61140.0
2019-12-17 12:30:00,67.82,67.84,67.78,67.83,97060.0,67.4128,67.4326,67.373,67.4227,97060.0
2019-12-17 12:35:00,67.84,67.85,67.82,67.85,199280.0,67.4326,67.4426,67.4128,67.4426,199280.0
2019-12-17 12:40:00,67.85,67.85,67.83,67.85,59840.0,67.4426,67.4426,67.4227,67.4426,59840.0
2019-12-17 12:45:00,67.86,67.86,67.78,67.78,34000.0,67.4525,67.4525,67.373,67.373,34000.0
2019-12-17 12:50:00,67.76,67.77,67.74,67.75,69220.0,67.3531,67.3631,67.3332,67.3432,69220.0
2019-12-17 12:55:00,67.77,67.79,67.76,67.78,72920.0,67.3631,67.3829,67.3531,67.373,72920.0
2019-12-17 13:00:00,67.79,67.79,67.72,67.73,48920.0,67.3829,67.3829,67.3134,67.3233,48920.0
2019-12-17 13:05:00,67.72,67.72,67.69,67.7,51000.0,67.3134,67.3134,67.2835,67.2935,51000.0
2019-12-17 13:10:00,67.7,67.71,67.66,67.67,51060.0,67.2935,67.3034,67.2537,67.2637,51060.0
2019-12-17 13:15:00,67.67,67.73,67.66,67.71,56360.0,67.2637,67.3233,67.2537,67.3034,56360.0
2019-12-17 13:20:00,67.71,67.71,67.69,67.7,45000.0,67.3034,67.3034,67.2835,67.2935,45000.0
2019-12-17 13:25:00,67.69,67.71,67.69,67.7,46000.0,67.2835,67.3034,67.2835,67.2935,46000.0
2019-12-17 13:30:00,67.71,67.75,67.71,67.75,94540.0,67.3034,67.3432,67.3034,67.3432,94540.0
2019-12-17 13:35:00,67.73,67.9,67.72,67.86,170320.0,67.3233,67.4923,67.3134,67.4525,170320.0
2019-12-17 13:40:00,67.85,67.86,67.83,67.86,144020.0,67.4426,67.4525,67.4227,67.4525,144020.0
2019-12-17 13:45:00,67.84,67.87,67.82,67.85,174380.0,67.4326,67.4625,67.4128,67.4426,174380.0
2019-12-17 13:50:00,67.85,67.88,67.85,67.87,110000.0,67.4426,67.4724,67.4426,67.4625,110000.0
2019-12-17 13:55:00,67.88,67.92,67.86,67.92,129140.0,67.4724,67.5122,67.4525,67.5122,129140.0
2019-12-17 14:00:00,67.92,67.94,67.89,67.91,137000.0,67.5122,67.532,67.4823,67.5022,137000.0
2019-12-17 14:05:00,67.91,67.91,67.88,67.91,140120.0,67.5022,67.5022,67.4724,67.5022,140120.0
2019-12-17 14:10:00,67.91,67.95,67.91,67.95,144720.0,67.5022,67.542,67.5022,67.542,144720.0
2019-12-17 14:15:00,67.94,67.96,67.93,67.94,88380.0,67.532,67.5519,67.5221,67.532,88380.0
2019-12-17 14:20:00,67.95,67.95,67.91,67.93,92000.0,67.542,67.542,67.5022,67.5221,92000.0
2019-12-17 14:25:00,67.93,67.93,67.88,67.89,100000.0,67.5221,67.5221,67.4724,67.4823,100000.0
2019-12-17 14:30:00,67.89,67.95,67.89,67.91,87820.0,67.4823,67.542,67.4823,67.5022,87820.0
2019-12-17 14:35:00,67.92,67.94,67.92,67.93,54440.0,67.5122,67.532,67.5122,67.5221,54440.0
2019-12-17 14:40:00,67.94,67.94,67.93,67.93,75980.0,67.532,67.532,67.5221,67.5221,75980.0
2019-12-17 14:45:00,67.92,67.95,67.89,67.91,60000.0,67.5122,67.542,67.4823,67.5022,60000.0
2019-12-17 14:50:00,67.89,67.92,67.88,67.91,22000.0,67.4823,67.5122,67.4724,67.5022,22000.0
2019-12-17 14:55:00,67.92,67.93,67.91,67.91,26400.0,67.5122,67.5221,67.5022,67.5022,26400.0
2019-12-17 15:00:00,67.9,67.92,67.87,67.89,68040.0,67.4923,67.5122,67.4625,67.4823,68040.0
2019-12-17 15:05:00,67.9,67.92,67.84,67.84,129520.0,67.4923,67.5122,67.4326,67.4326,129520.0
2019-12-17 15:10:00,67.85,67.9,67.84,67.89,99800.0,67.4426,67.4923,67.4326,67.4823,99800.0
2019-12-17 15:15:00,67.9,67.91,67.83,67.83,94000.0,67.4923,67.5022,67.4227,67.4227,94000.0
2019-12-17 15:20:00,67.83,67.86,67.82,67.86,133500.0,67.4227,67.4525,67.4128,67.4525,133500.0
2019-12-17 15:25:00,67.86,67.87,67.82,67.83,174000.0,67.4525,67.4625,67.4128,67.4227,174000.0
2019-12-17 15:30:00,67.84,67.87,67.82,67.84,211980.0,67.4326,67.4625,67.4128,67.4326,211980.0
2019-12-17 15:35:00,67.83,67.84,67.8,67.82,249720.0,67.4227,67.4326,67.3929,67.4128,249720.0
2019-12-17 15:40:00,67.82,67.82,67.78,67.81,337460.0,67.4128,67.4128,67.373,67.4028,337460.0
2019-12-17 15:45:00,67.8,67.82,67.76,67.78,179620.0,67.3929,67.4128,67.3531,67.373,179620.0
2019-12-17 15:50:00,67.79,67.86,67.72,67.74,573120.0,67.3829,67.4525,67.3134,67.3332,573120.0
2019-12-17 15:55:00,67.73,67.77,67.68,67.75,899600.0,67.3233,67.3631,67.2736,67.3432,899600.0
2019-12-18 09:30:00,67.85,67.94,67.85,67.87,484020.0,67.4426,67.532,67.4426,67.4625,484020.0
2019-12-18 09:35:00,67.89,67.92,67.84,67.87,149920.0,67.4823,67.5122,67.4326,67.4625,149920.0
2019-12-18 09:40:00,67.84,67.89,67.81,67.88,109780.0,67.4326,67.4823,67.4028,67.4724,109780.0
2019-12-18 09:45:00,67.88,67.9,67.8,67.85,82160.0,67.4724,67.4923,67.3929,67.4426,82160.0
2019-12-18 09:50:00,67.86,67.86,67.78,67.78,79360.0,67.4525,67.4525,67.373,67.373,79360.0
2019-12-18 09:55:00,67.79,67.81,67.76,67.79,123500.0,67.3829,67.4028,67.3531,67.3829,123500.0
2019-12-18 10:00:00,67.78,67.85,67.76,67.82,80020.0,67.373,67.4426,67.3531,67.4128,80020.0
2019-12-18 10:05:00,67.83,67.86,67.83,67.84,53020.0,67.4227,67.4525,67.4227,67.4326,53020.0
2019-12-18 10:10:00,67.84,67.87,67.82,67.86,96000.0,67.4326,67.4625,67.4128,67.4525,96000.0
2019-12-18 10:15:00,67.86,67.97,67.85,67.96,104140.0,67.4525,67.5619,67.4426,67.5519,104140.0
2019-12-18 10:20:00,67.96,67.96,67.82,67.84,132260.0,67.5519,67.5519,67.4128,67.4326,132260.0
2019-12-18 10:25:00,67.8,67.8,67.7,67.74,198840.0,67.3929,67.3929,67.2935,67.3332,198840.0
2019-12-18 10:30:00,67.73,67.8,67.73,67.8,62660.0,67.3233,67.3929,67.3233,67.3929,62660.0
2019-12-18 10:35:00,67.8,67.8,67.76,67.77,32120.0,67.3929,67.3929,67.3531,67.3631,32120.0
2019-12-18 10:40:00,67.76,67.78,67.69,67.69,107300.0,67.3531,67.373,67.2835,67.2835,107300.0
2019-12-18 10:45:00,67.68,67.7,67.65,67.67,110420.0,67.2736,67.2935,67.2438,67.2637,110420.0
2019-12-18 10:50:00,67.67,67.68,67.65,67.65,102720.0,67.2637,67.2736,67.2438,67.2438,102720.0
2019-12-18 10:55:00,67.67,67.71,67.56,67.7,171640.0,67.2637,67.3034,67.1543,67.2935,171640.0
2019-12-18 11:00:00,67.68,67.71,67.6,67.61,96760.0,67.2736,67.3034,67.1941,67.204,96760.0
2019-12-18 11:05:00,67.61,67.64,67.58,67.6,161860.0,67.204,67.2338,67.1742,67.1941,161860.0
2019-12-18 11:10:00,67.6,67.67,67.6,67.64,52000.0,67.1941,67.2637,67.1941,67.2338,52000.0
2019-12-18 11:15:00,67.64,67.82,67.64,67.79,194660.0,67.2338,67.4128,67.2338,67.3829,194660.0
2019-12-18 11:20:00,67.8,67.8,67.78,67.79,41440.0,67.3929,67.3929,67.373,67.3829,41440.0
2019-12-18 11:25:00,67.79,67.8,67.74,67.75,48340.0,67.3829,67.3929,67.3332,67.3432,48340.0
2019-12-18 11:30:00,67.76,67.78,67.74,67.74,70500.0,67.3531,67.373,67.3332,67.3332,70500.0
2019-12-18 11:35:00,67.76,67.81,67.76,67.78,109680.0,67.3531,67.4028,67.3531,67.373,109680.0
2019-12-18 11:40:00,67.79,67.83,67.78,67.79,74000.0,67.3829,67.4227,67.373,67.3829,74000.0
2019-12-18 11:45:00,67.78,67.81,67.76,67.8,58060.0,67.373,67.4028,67.3531,67.3929,58060.0
2019-12-18 11:50:00,67.8,67.82,67.74,67.74,86000.0,67.3929,67.4128,67.3332,67.3332,86000.0
2019-12-18 11:55:00,67.77,67.78,67.72,67.74,64000.0,67.3631,67.373,67.3134,67.3332,64000.0
2019-12-18 12:00:00,67.74,67.77,67.72,67.73,53860.0,67.3332,67.3631,67.3134,67.3233,53860.0
2019-12-18 12:05:00,67.72,67.74,67.7,67.73,82740.0,67.3134,67.3332,67.2935,67.3233,82740.0
2019-12-18 12:10:00,67.73,67.75,67.71,67.75,70400.0,67.3233,67.3432,67.3034,67.3432,70400.0
2019-12-18 12:15:00,67.73,67.74,67.71,67.72,26480.0,67.3233,67.3332,67.3034,67.3134,26480.0
2019-12-18 12:20:00,67.72,67.72,67.7,67.71,26000.0,67.3134,67.3134,67.2935,67.3034,26000.0
2019-12-18 12:25:00,67.72,67.72,67.66,67.66,64240.0,67.3134,67.3134,67.2537,67.2537,64240.0
2019-12-18 12:30:00,67.67,67.67,67.65,67.65,59620.0,67.2637,67.2637,67.2438,67.2438,59620.0
2019-12-18 12:35:00,67.64,67.66,67.64,67.65,77100.0,67.2338,67.2537,67.2338,67.2438,77100.0
2019-12-18 12:40:00,67.66,67.66,67.63,67.63,45120.0,67.2537,67.2537,67.2239,67.2239,45120.0
2019-12-18 12:45:00,67.64,67.64,67.63,67.63,94460.0,67.2338,67.2338,67.2239,67.2239,94460.0
2019-12-18 12:50:00,67.62,67.62,67.58,67.58,24160.0,67.214,67.214,67.1742,67.1742,24160.0
2019-12-18 12:55:00,67.6,67.62,67.59,67.62,58000.0,67.1941,67.214,67.1841,67.214,58000.0
2019-12-18 13:00:00,67.61,67.65,67.61,67.65,46020.0,67.204,67.2438,67.204,67.2438,46020.0
2019-12-18 13:05:00,67.67,67.67,67.62,67.65,96440.0,67.2637,67.2637,67.214,67.2438,96440.0
2019-12-18 13:10:00,67.65,67.66,67.61,67.61,54640.0,67.2438,67.2537,67.204,67.204,54640.0
2019-12-18 13:15:00,67.6,67.6,67.57,67.57,63180.0,67.1941,67.1941,67.1643,67.1643,63180.0
2019-12-18 13:20:00,67.57,67.58,67.53,67.55,75720.0,67.1643,67.1742,67.1245,67.1444,75720.0
2019-12-18 13:25:00,67.55,67.56,67.52,67.55,78820.0,67.1444,67.1543,67.1146,67.1444,78820.0
2019-12-18 13:30:00,67.57,67.61,67.56,67.59,78900.0,67.1643,67.204,67.1543,67.1841,78900.0
2019-12-18 13:35:00,67.59,67.59,67.58,67.58,20000.0,67.1841,67.1841,67.1742,67.1742,20000.0
2019-12-18 13:40:00,67.56,67.57,67.55,67.57,66000.0,67.1543,67.1643,67.1444,67.1643,66000.0
2019-12-18 13:45:00,67.57,67.59,67.55,67.56,46000.0,67.1643,67.1841,67.1444,67.1543,46000.0
2019-12-18 13:50:00,67.57,67.6,67.56,67.59,90420.0,67.1643,67.1941,67.1543,67.1841,90420.0
2019-12-18 13:55:00,67.59,67.6,67.59,67.6,18000.0,67.1841,67.1941,67.1841,67.1941,18000.0
2019-12-18 14:00:00,67.61,67.62,67.57,67.57,73860.0,67.204,67.214,67.1643,67.1643,73860.0
2019-12-18 14:05:00,67.57,67.66,67.57,67.66,71440.0,67.1643,67.2537,67.1643,67.2537,71440.0
2019-12-18 14:10:00,67.67,67.67,67.64,67.64,50220.0,67.2637,67.2637,67.2338,67.2338,50220.0
2019-12-18 14:15:00,67.65,67.66,67.63,67.64,60000.0,67.2438,67.2537,67.2239,67.2338,60000.0
2019-12-18 14:20:00,67.65,67.68,67.63,67.65,52000.0,67.2438,67.2736,67.2239,67.2438,52000.0
2019-12-18 14:25:00,67.63,67.67,67.63,67.65,32440.0,67.2239,67.2637,67.2239,67.2438,32440.0
2019-12-18 14:30:00,67.65,67.69,67.65,67.69,55560.0,67.2438,67.2835,67.2438,67.2835,55560.0
2019-12-18 14:35:00,67.7,67.7,67.68,67.69,24980.0,67.2935,67.2935,67.2736,67.2835,24980.0
2019-12-18 14:40:00,67.7,67.71,67.69,67.71,18000.0,67.2935,67.3034,67.2835,67.3034,18000.0
2019-12-18 14:45:00,67.68,67.7,67.67,67.7,17940.0,67.2736,67.2935,67.2637,67.2935,17940.0
2019-12-18 14:50:00,67.69,67.7,67.69,67.7,24000.0,67.2835,67.2935,67.2835,67.2935,24000.0
2019-12-18 14:55:00,67.69,67.69,67.68,67.68,22080.0,67.2835,67.2835,67.2736,67.2736,22080.0
2019-12-18 15:00:00,67.67,67.67,67.6,67.6,83000.0,67.2637,67.2637,67.1941,67.1941,83000.0
2019-12-18 15:05:00,67.58,67.62,67.58,67.6,92880.0,67.1742,67.214,67.1742,67.1941,92880.0
2019-12-18 15:10:00,67.61,67.62,67.6,67.62,54000.0,67.204,67.214,67.1941,67.214,54000.0
2019-12-18 15:15:00,67.61,67.63,67.59,67.6,58080.0,67.204,67.2239,67.1841,67.1941,58080.0
2019-12-18 15:20:00,67.59,67.63,67.59,67.63,30000.0,67.1841,67.2239,67.1841,67.2239,30000.0
2019-12-18 15:25:00,67.61,67.63,67.61,67.61,32780.0,67.204,67.2239,67.204,67.204,32780.0
2019-12-18 15:30:00,67.62,67.64,67.56,67.57,102180.0,67.214,67.2338,67.1543,67.1643,102180.0
2019-12-18 15:35:00,67.59,67.64,67.58,67.64,163480.0,67.1841,67.2338,67.1742,67.2338,163480.0
2019-12-18 15:40:00,67.64,67.71,67.64,67.68,120580.0,67.2338,67.3034,67.2338,67.2736,120580.0
2019-12-18 15:45:00,67.69,67.72,67.65,67.72,116640.0,67.2835,67.3134,67.2438,67.3134,116640.0
2019-12-18 15:50:00,67.71,67.77,67.62,67.64,347780.0,67.3034,67.3631,67.214,67.2338,347780.0
2019-12-18 15:55:00,67.65,67.73,67.55,67.57,857320.0,67.2438,67.3233,67.1444,67.1643,857320.0
2019-12-19 09:30:00,67.6,67.88,67.6,67.83,483620.0,67.1941,67.4724,67.1941,67.4227,483620.0
2019-12-19 09:35:00,67.83,67.85,67.71,67.75,120220.0,67.4227,67.4426,67.3034,67.3432,120220.0
2019-12-19 09:40:00,67.72,67.74,67.6,67.61,70000.0,67.3134,67.3332,67.1941,67.204,70000.0
2019-12-19 09:45:00,67.62,67.62,67.53,67.6,94020.0,67.214,67.214,67.1245,67.1941,94020.0
2019-12-19 09:50:00,67.59,67.65,67.57,67.65,60260.0,67.1841,67.2438,67.1643,67.2438,60260.0
2019-12-19 09:55:00,67.63,67.65,67.54,67.58,120780.0,67.2239,67.2438,67.1344,67.1742,120780.0
2019-12-19 10:00:00,67.59,67.61,67.55,67.56,77000.0,67.1841,67.204,67.1444,67.1543,77000.0
2019-12-19 10:05:00,67.55,67.58,67.52,67.57,80320.0,67.1444,67.1742,67.1146,67.1643,80320.0
2019-12-19 10:10:00,67.57,67.59,67.55,67.55,35960.0,67.1643,67.1841,67.1444,67.1444,35960.0
2019-12-19 10:15:00,67.55,67.57,67.48,67.48,162020.0,67.1444,67.1643,67.0748,67.0748,162020.0
2019-12-19 10:20:00,67.49,67.51,67.44,67.5,75560.0,67.0847,67.1046,67.035,67.0947,75560.0
2019-12-19 10:25:00,67.53,67.56,67.52,67.56,118840.0,67.1245,67.1543,67.1146,67.1543,118840.0
2019-12-19 10:30:00,67.54,67.57,67.52,67.52,92360.0,67.1344,67.1643,67.1146,67.1146,92360.0
2019-12-19 10:35:00,67.52,67.54,67.51,67.51,45940.0,67.1146,67.1344,67.1046,67.1046,45940.0
2019-12-19 10:40:00,67.51,67.61,67.49,67.6,166720.0,67.1046,67.204,67.0847,67.1941,166720.0
2019-12-19 10:45:00,67.59,67.63,67.56,67.57,92180.0,67.1841,67.2239,67.1543,67.1643,92180.0
2019-12-19 10:50:00,67.58,67.6,67.58,67.58,116520.0,67.1742,67.1941,67.1742,67.1742,116520.0
2019-12-19 10:55:00,67.58,67.58,67.55,67.56,22000.0,67.1742,67.1742,67.1444,67.1543,22000.0
2019-12-19 11:00:00,67.58,67.64,67.58,67.64,30720.0,67.1742,67.2338,67.1742,67.2338,30720.0
2019-12-19 11:05:00,67.64,67.67,67.6,67.66,51460.0,67.2338,67.2637,67.1941,67.2537,51460.0
2019-12-19 11:10:00,67.66,67.66,67.61,67.64,161960.0,67.2537,67.2537,67.204,67.2338,161960.0
2019-12-19 11:15:00,67.65,67.67,67.64,67.66,268960.0,67.2438,67.2637,67.2338,67.2537,268960.0
2019-12-19 11:20:00,67.65,67.77,67.65,67.76,194940.0,67.2438,67.3631,67.2438,67.3531,194940.0
2019-12-19 11:25:00,67.76,67.78,67.72,67.74,114540.0,67.3531,67.373,67.3134,67.3332,114540.0
2019-12-19 11:30:00,67.73,67.77,67.73,67.77,60840.0,67.3233,67.3631,67.3233,67.3631,60840.0
2019-12-19 11:35:00,67.76,67.78,67.72,67.74,113320.0,67.3531,67.373,67.3134,67.3332,113320.0
2019-12-19 11:40:00,67.72,67.74,67.66,67.67,95300.0,67.3134,67.3332,67.2537,67.2637,95300.0
2019-12-19 11:45:00,67.66,67.72,67.66,67.72,66000.0,67.2537,67.3134,67.2537,67.3134,66000.0
2019-12-19 11:50:00,67.73,67.75,67.72,67.73,261700.0,67.3233,67.3432,67.3134,67.3233,261700.0
2019-12-19 11:55:00,67.73,67.77,67.73,67.76,71140.0,67.3233,67.3631,67.3233,67.3531,71140.0
2019-12-19 12:00:00,67.75,67.79,67.73,67.77,67200.0,67.3432,67.3829,67.3233,67.3631,67200.0
2019-12-19 12:05:00,67.77,67.79,67.76,67.77,40760.0,67.3631,67.3829,67.3531,67.3631,40760.0
2019-12-19 12:10:00,67.76,67.78,67.73,67.77,58560.0,67.3531,67.373,67.3233,67.3631,58560.0
2019-12-19 12:15:00,67.77,67.82,67.77,67.82,111960.0,67.3631,67.4128,67.3631,67.4128,111960.0
2019-12-19 12:20:00,67.83,67.87,67.82,67.85,112420.0,67.4227,67.4625,67.4128,67.4426,112420.0
2019-12-19 12:25:00,67.84,67.84,67.79,67.8,66000.0,67.4326,67.4326,67.3829,67.3929,66000.0
2019-12-19 12:30:00,67.79,67.79,67.75,67.75,36660.0,67.3829,67.3829,67.3432,67.3432,36660.0
2019-12-19 12:35:00,67.76,67.78,67.75,67.76,74220.0,67.3531,67.373,67.3432,67.3531,74220.0
2019-12-19 12:40:00,67.76,67.77,67.75,67.75,66640.0,67.3531,67.3631,67.3432,67.3432,66640.0
2019-12-19 12:45:00,67.76,67.8,67.76,67.8,38000.0,67.3531,67.3929,67.3531,67.3929,38000.0
2019-12-19 12:50:00,67.8,67.84,67.79,67.8,77660.0,67.3929,67.4326,67.3829,67.3929,77660.0
2019-12-19 12:55:00,67.79,67.79,67.75,67.77,45980.0,67.3829,67.3829,67.3432,67.3631,45980.0
2019-12-19 13:00:00,67.77,67.77,67.74,67.75,48460.0,67.3631,67.3631,67.3332,67.3432,48460.0
2019-12-19 13:05:00,67.74,67.75,67.74,67.74,34100.0,67.3332,67.3432,67.3332,67.3332,34100.0
2019-12-19 13:10:00,67.73,67.74,67.72,67.74,26640.0,67.3233,67.3332,67.3134,67.3332,26640.0
2019-12-19 13:15:00,67.74,67.75,67.74,67.75,41040.0,67.3332,67.3432,67.3332,67.3432,41040.0
2019-12-19 13:20:00,67.75,67.79,67.75,67.77,50820.0,67.3432,67.3829,67.3432,67.3631,50820.0
2019-12-19 13:25:00,67.76,67.76,67.73,67.75,47140.0,67.3531,67.3531,67.3233,67.3432,47140.0
2019-12-19 13:30:00,67.75,67.76,67.73,67.75,30460.0,67.3432,67.3531,67.3233,67.3432,30460.0
2019-12-19 13:35:00,67.75,67.79,67.75,67.77,44000.0,67.3432,67.3829,67.3432,67.3631,44000.0
2019-12-19 13:40:00,67.77,67.77,67.73,67.73,38000.0,67.3631,67.3631,67.3233,67.3233,38000.0
2019-12-19 13:45:00,67.72,67.74,67.72,67.73,16980.0,67.3134,67.3332,67.3134,67.3233,16980.0
2019-12-19 13:50:00,67.73,67.73,67.69,67.69,46920.0,67.3233,67.3233,67.2835,67.2835,46920.0
2019-12-19 13:55:00,67.7,67.7,67.68,67.68,50000.0,67.2935,67.2935,67.2736,67.2736,50000.0
2019-12-19 14:00:00,67.68,67.7,67.65,67.65,40920.0,67.2736,67.2935,67.2438,67.2438,40920.0
2019-12-19 14:05:00,67.66,67.67,67.63,67.64,110240.0,67.2537,67.2637,67.2239,67.2338,110240.0
2019-12-19 14:10:00,67.65,67.72,67.65,67.7,68440.0,67.2438,67.3134,67.2438,67.2935,68440.0
2019-12-19 14:15:00,67.69,67.69,67.64,67.65,61520.0,67.2835,67.2835,67.2338,67.2438,61520.0
2019-12-19 14:20:00,67.65,67.73,67.65,67.72,125000.0,67.2438,67.3233,67.2438,67.3134,125000.0
2019-12-19 14:25:00,67.71,67.72,67.68,67.7,70000.0,67.3034,67.3134,67.2736,67.2935,70000.0
2019-12-19 14:30:00,67.71,67.73,67.67,67.68,137500.0,67.3034,67.3233,67.2637,67.2736,137500.0
2019-12-19 14:35:00,67.69,67.72,67.69,67.7,82640.0,67.2835,67.3134,67.2835,67.2935,82640.0
2019-12-19 14:40:00,67.72,67.72,67.66,67.69,60000.0,67.3134,67.3134,67.2537,67.2835,60000.0
2019-12-19 14:45:00,67.7,67.71,67.65,67.66,39220.0,67.2935,67.3034,67.2438,67.2537,39220.0
2019-12-19 14:50:00,67.67,67.71,67.67,67.68,52000.0,67.2637,67.3034,67.2637,67.2736,52000.0
2019-12-19 14:55:00,67.69,67.71,67.67,67.71,101720.0,67.2835,67.3034,67.2637,67.3034,101720.0
2019-12-19 15:00:00,67.7,67.72,67.69,67.7,52000.0,67.2935,67.3134,67.2835,67.2935,52000.0
2019-12-19 15:05:00,67.7,67.7,67.66,67.66,58260.0,67.2935,67.2935,67.2537,67.2537,58260.0
2019-12-19 15:10:00,67.67,67.69,67.67,67.68,65460.0,67.2637,67.2835,67.2637,67.2736,65460.0
2019-12-19 15:15:00,67.68,67.7,67.68,67.69,66000.0,67.2736,67.2935,67.2736,67.2835,66000.0
2019-12-19 15:20:00,67.69,67.72,67.68,67.68,52000.0,67.2835,67.3134,67.2736,67.2736,52000.0
2019-12-19 15:25:00,67.69,67.71,67.68,67.69,96000.0,67.2835,67.3034,67.2736,67.2835,96000.0
2019-12-19 15:30:00,67.69,67.72,67.69,67.72,78060.0,67.2835,67.3134,67.2835,67.3134,78060.0
2019-12-19 15:35:00,67.72,67.72,67.64,67.66,136220.0,67.3134,67.3134,67.2338,67.2537,136220.0
2019-12-19 15:40:00,67.67,67.68,67.66,67.68,76000.0,67.2637,67.2736,67.2537,67.2736,76000.0
2019-12-19 15:45:00,67.68,67.72,67.67,67.67,107200.0,67.2736,67.3134,67.2637,67.2637,107200.0
2019-12-19 15:50:00,67.67,67.77,67.63,67.77,490900.0,67.2637,67.3631,67.2239,67.3631,490900.0
2019-12-19 15:55:00,67.79,67.83,67.74,67.83,847600.0,67.3829,67.4227,67.3332,67.4227,847600.0
2019-12-20 09:30:00,68.18,68.25,67.95,67.96,9419220.0,67.7706,67.8402,67.542,67.5519,9419220.0
2019-12-20 09:35:00,67.96,67.98,67.6,67.62,321120.0,67.5519,67.5718,67.1941,67.214,321120.0
2019-12-20 09:40:00,67.63,67.71,67.59,67.63,190160.0,67.2239,67.3034,67.1841,67.2239,190160.0
2019-12-20 09:45:00,67.66,67.72,67.63,67.69,92900.0,67.2537,67.3134,67.2239,67.2835,92900.0
2019-12-20 09:50:00,67.68,67.75,67.66,67.74,91280.0,67.2736,67.3432,67.2537,67.3332,91280.0
2019-12-20 09:55:00,67.74,67.77,67.62,67.62,97380.0,67.3332,67.3631,67.214,67.214,97380.0
2019-12-20 10:00:00,67.62,67.74,67.62,67.71,99960.0,67.214,67.3332,67.214,67.3034,99960.0
2019-12-20 10:05:00,67.72,67.72,67.67,67.67,84300.0,67.3134,67.3134,67.2637,67.2637,84300.0
2019-12-20 10:10:00,67.68,67.68,67.6,67.64,158360.0,67.2736,67.2736,67.1941,67.2338,158360.0
2019-12-20 10:15:00,67.64,67.74,67.63,67.7,112440.0,67.2338,67.3332,67.2239,67.2935,112440.0
2019-12-20 10:20:00,67.7,67.73,67.68,67.71,98000.0,67.2935,67.3233,67.2736,67.3034,98000.0
2019-12-20 10:25:00,67.69,67.73,67.67,67.73,68420.0,67.2835,67.3233,67.2637,67.3233,68420.0
2019-12-20 10:30:00,67.73,67.75,67.69,67.73,163580.0,67.3233,67.3432,67.2835,67.3233,163580.0
2019-12-20 10:35:00,67.71,67.77,67.71,67.77,87080.0,67.3034,67.3631,67.3034,67.3631,87080.0
2019-12-20 10:40:00,67.77,67.81,67.75,67.78,180720.0,67.3631,67.4028,67.3432,67.373,180720.0
2019-12-20 10:45:00,67.77,67.83,67.75,67.82,111660.0,67.3631,67.4227,67.3432,67.4128,111660.0
2019-12-20 10:50:00,67.83,67.83,67.78,67.8,136040.0,67.4227,67.4227,67.373,67.3929,136040.0
2019-12-20 10:55:00,67.79,67.79,67.72,67.74,145600.0,67.3829,67.3829,67.3134,67.3332,145600.0
2019-12-20 11:00:00,67.76,67.82,67.76,67.77,109180.0,67.3531,67.4128,67.3531,67.3631,109180.0
2019-12-20 11:05:00,67.75,67.78,67.72,67.74,80820.0,67.3432,67.373,67.3134,67.3332,80820.0
2019-12-20 11:10:00,67.75,67.77,67.71,67.73,75500.0,67.3432,67.3631,67.3034,67.3233,75500.0
2019-12-20 11:15:00,67.72,67.8,67.72,67.79,76080.0,67.3134,67.3929,67.3134,67.3829,76080.0
2019-12-20 11:20:00,67.76,67.77,67.74,67.74,60960.0,67.3531,67.3631,67.3332,67.3332,60960.0
2019-12-20 11:25:00,67.75,67.75,67.71,67.74,52000.0,67.3432,67.3432,67.3034,67.3332,52000.0
2019-12-20 11:30:00,67.75,67.83,67.75,67.82,87200.0,67.3432,67.4227,67.3432,67.4128,87200.0
2019-12-20 11:35:00,67.82,67.82,67.78,67.8,49180.0,67.4128,67.4128,67.373,67.3929,49180.0
2019-12-20 11:40:00,67.82,67.82,67.75,67.78,92360.0,67.4128,67.4128,67.3432,67.373,92360.0
2019-12-20 11:45:00,67.77,67.81,67.76,67.8,89220.0,67.3631,67.4028,67.3531,67.3929,89220.0
2019-12-20 11:50:00,67.8,67.81,67.79,67.8,51180.0,67.3929,67.4028,67.3829,67.3929,51180.0
2019-12-20 11:55:00,67.79,67.8,67.76,67.77,82440.0,67.3829,67.3929,67.3531,67.3631,82440.0
2019-12-20 12:00:00,67.78,67.8,67.76,67.8,92760.0,67.373,67.3929,67.3531,67.3929,92760.0
2019-12-20 12:05:00,67.79,67.8,67.77,67.79,86900.0,67.3829,67.3929,67.3631,67.3829,86900.0
2019-12-20 12:10:00,67.8,67.8,67.75,67.75,105340.0,67.3929,67.3929,67.3432,67.3432,105340.0
2019-12-20 12:15:00,67.76,67.78,67.75,67.77,88240.0,67.3531,67.373,67.3432,67.3631,88240.0
2019-12-20 12:20:00,67.77,67.78,67.73,67.73,83400.0,67.3631,67.373,67.3233,67.3233,83400.0
2019-12-20 12:25:00,67.75,67.76,67.73,67.74,91400.0,67.3432,67.3531,67.3233,67.3332,91400.0
2019-12-20 12:30:00,67.73,67.76,67.73,67.75,109180.0,67.3233,67.3531,67.3233,67.3432,109180.0
2019-12-20 12:35:00,67.75,67.78,67.74,67.77,56800.0,67.3432,67.373,67.3332,67.3631,56800.0
2019-12-20 12:40:00,67.76,67.79,67.76,67.78,56920.0,67.3531,67.3829,67.3531,67.373,56920.0
2019-12-20 12:45:00,67.78,67.78,67.76,67.77,53120.0,67.373,67.373,67.3531,67.3631,53120.0
2019-12-20 12:50:00,67.78,67.78,67.76,67.76,59840.0,67.373,67.373,67.3531,67.3531,59840.0
2019-12-20 12:55:00,67.77,67.77,67.73,67.73,79280.0,67.3631,67.3631,67.3233,67.3233,79280.0
2019-12-20 13:00:00,67.73,67.74,67.72,67.72,118000.0,67.3233,67.3332,67.3134,67.3134,118000.0
2019-12-20 13:05:00,67.7,67.71,67.69,67.7,137580.0,67.2935,67.3034,67.2835,67.2935,137580.0
2019-12-20 13:10:00,67.69,67.71,67.68,67.69,76920.0,67.2835,67.3034,67.2736,67.2835,76920.0
2019-12-20 13:15:00,67.69,67.71,67.65,67.7,132700.0,67.2835,67.3034,67.2438,67.2935,132700.0
2019-12-20 13:20:00,67.71,67.77,67.7,67.74,114520.0,67.3034,67.3631,67.2935,67.3332,114520.0
2019-12-20 13:25:00,67.74,67.74,67.7,67.7,82000.0,67.3332,67.3332,67.2935,67.2935,82000.0
2019-12-20 13:30:00,67.71,67.73,67.68,67.73,71280.0,67.3034,67.3233,67.2736,67.3233,71280.0
2019-12-20 13:35:00,67.73,67.74,67.7,67.72,75880.0,67.3233,67.3332,67.2935,67.3134,75880.0
2019-12-20 13:40:00,67.72,67.74,67.71,67.72,116820.0,67.3134,67.3332,67.3034,67.3134,116820.0
2019-12-20 13:45:00,67.71,67.73,67.71,67.71,135340.0,67.3034,67.3233,67.3034,67.3034,135340.0
2019-12-20 13:50:00,67.7,67.72,67.67,67.67,68040.0,67.2935,67.3134,67.2637,67.2637,68040.0
2019-12-20 13:55:00,67.66,67.67,67.64,67.64,94000.0,67.2537,67.2637,67.2338,67.2338,94000.0
2019-12-20 14:00:00,67.64,67.64,67.6,67.62,191240.0,67.2338,67.2338,67.1941,67.214,191240.0
2019-12-20 14:05:00,67.62,67.68,67.62,67.68,72000.0,67.214,67.2736,67.214,67.2736,72000.0
2019-12-20 14:10:00,67.66,67.68,67.66,67.68,69620.0,67.2537,67.2736,67.2537,67.2736,69620.0
2019-12-20 14:15:00,67.69,67.69,67.64,67.68,75080.0,67.2835,67.2835,67.2338,67.2736,75080.0
2019-12-20 14:20:00,67.68,67.69,67.66,67.67,87020.0,67.2736,67.2835,67.2537,67.2637,87020.0
2019-12-20 14:25:00,67.68,67.68,67.63,67.65,58040.0,67.2736,67.2736,67.2239,67.2438,58040.0
2019-12-20 14:30:00,67.65,67.67,67.63,67.67,86440.0,67.2438,67.2637,67.2239,67.2637,86440.0
2019-12-20 14:35:00,67.67,67.68,67.67,67.67,33500.0,67.2637,67.2736,67.2637,67.2637,33500.0
2019-12-20 14:40:00,67.66,67.69,67.65,67.68,78280.0,67.2537,67.2835,67.2438,67.2736,78280.0
2019-12-20 14:45:00,67.69,67.71,67.68,67.68,126480.0,67.2835,67.3034,67.2736,67.2736,126480.0
2019-12-20 14:50:00,67.68,67.7,67.66,67.66,98220.0,67.2736,67.2935,67.2537,67.2537,98220.0
2019-12-20 14:55:00,67.64,67.68,67.64,67.65,108480.0,67.2338,67.2736,67.2338,67.2438,108480.0
2019-12-20 15:00:00,67.66,67.67,67.63,67.64,110840.0,67.2537,67.2637,67.2239,67.2338,110840.0
2019-12-20 15:05:00,67.65,67.65,67.62,67.63,137580.0,67.2438,67.2438,67.214,67.2239,137580.0
2019-12-20 15:10:00,67.63,67.68,67.62,67.67,73520.0,67.2239,67.2736,67.214,67.2637,73520.0
2019-12-20 15:15:00,67.65,67.66,67.64,67.64,174160.0,67.2438,67.2537,67.2338,67.2338,174160.0
2019-12-20 15:20:00,67.65,67.65,67.62,67.65,62580.0,67.2438,67.2438,67.214,67.2438,62580.0
2019-12-20 15:25:00,67.65,67.67,67.63,67.64,68560.0,67.2438,67.2637,67.2239,67.2338,68560.0
2019-12-20 15:30:00,67.64,67.65,67.62,67.62,146680.0,67.2338,67.2438,67.214,67.214,146680.0
2019-12-20 15:35:00,67.62,67.67,67.62,67.66,282380.0,67.214,67.2637,67.214,67.2537,282380.0
2019-12-20 15:40:00,67.65,67.66,67.64,67.65,171240.0,67.2438,67.2537,67.2338,67.2438,171240.0
2019-12-20 15:45:00,67.65,67.65,67.63,67.65,170040.0,67.2438,67.2438,67.2239,67.2438,170040.0
2019-12-20 15:50:00,67.65,67.66,67.6,67.61,382900.0,67.2438,67.2537,67.1941,67.204,382900.0
2019-12-20 15:55:00,67.62,67.64,67.54,67.56,999840.0,67.214,67.2338,67.1344,67.1543,999840.0
2019-12-23 09:30:00,67.94,68.0,67.82,67.98,537800.0,67.532,67.5917,67.4128,67.5718,537800.0
2019-12-23 09:35:00,67.98,68.09,67.95,67.99,281860.0,67.5718,67.6811,67.542,67.5817,281860.0
2019-12-23 09:40:00,67.95,67.97,67.85,67.92,162280.0,67.542,67.5619,67.4426,67.5122,162280.0
2019-12-23 09:45:00,67.9,67.91,67.83,67.83,77580.0,67.4923,67.5022,67.4227,67.4227,77580.0
2019-12-23 09:50:00,67.86,67.87,67.78,67.82,130960.0,67.4525,67.4625,67.373,67.4128,130960.0
2019-12-23 09:55:00,67.83,67.84,67.73,67.74,85220.0,67.4227,67.4326,67.3233,67.3332,85220.0
2019-12-23 10:00:00,67.74,67.81,67.74,67.74,59440.0,67.3332,67.4028,67.3332,67.3332,59440.0
2019-12-23 10:05:00,67.75,67.75,67.63,67.67,88500.0,67.3432,67.3432,67.2239,67.2637,88500.0
2019-12-23 10:10:00,67.67,67.71,67.64,67.66,45660.0,67.2637,67.3034,67.2338,67.2537,45660.0
2019-12-23 10:15:00,67.69,67.73,67.65,67.69,87100.0,67.2835,67.3233,67.2438,67.2835,87100.0
2019-12-23 10:20:00,67.69,67.76,67.69,67.75,50000.0,67.2835,67.3531,67.2835,67.3432,50000.0
2019-12-23 10:25:00,67.74,67.77,67.71,67.76,31000.0,67.3332,67.3631,67.3034,67.3531,31000.0
2019-12-23 10:30:00,67.76,67.77,67.74,67.77,27580.0,67.3531,67.3631,67.3332,67.3631,27580.0
2019-12-23 10:35:00,67.79,67.82,67.79,67.8,49320.0,67.3829,67.4128,67.3829,67.3929,49320.0
2019-12-23 10:40:00,67.84,67.88,67.83,67.88,63440.0,67.4326,67.4724,67.4227,67.4724,63440.0
2019-12-23 10:45:00,67.86,67.86,67.77,67.77,67640.0,67.4525,67.4525,67.3631,67.3631,67640.0
2019-12-23 10:50:00,67.77,67.8,67.74,67.79,44020.0,67.3631,67.3929,67.3332,67.3829,44020.0
2019-12-23 10:55:00,67.79,67.84,67.79,67.84,42440.0,67.3829,67.4326,67.3829,67.4326,42440.0
2019-12-23 11:00:00,67.83,67.83,67.8,67.82,46000.0,67.4227,67.4227,67.3929,67.4128,46000.0
2019-12-23 11:05:00,67.8,67.83,67.8,67.82,48000.0,67.3929,67.4227,67.3929,67.4128,48000.0
2019-12-23 11:10:00,67.81,67.83,67.8,67.81,98160.0,67.4028,67.4227,67.3929,67.4028,98160.0
2019-12-23 11:15:00,67.82,67.82,67.78,67.8,43000.0,67.4128,67.4128,67.373,67.3929,43000.0
2019-12-23 11:20:00,67.8,67.8,67.78,67.78,48340.0,67.3929,67.3929,67.373,67.373,48340.0
2019-12-23 11:25:00,67.79,67.82,67.77,67.81,51800.0,67.3829,67.4128,67.3631,67.4028,51800.0
2019-12-23 11:30:00,67.81,67.82,67.79,67.79,57080.0,67.4028,67.4128,67.3829,67.3829,57080.0
2019-12-23 11:35:00,67.81,67.83,67.79,67.8,116600.0,67.4028,67.4227,67.3829,67.3929,116600.0
2019-12-23 11:40:00,67.8,67.82,67.8,67.81,40240.0,67.3929,67.4128,67.3929,67.4028,40240.0
2019-12-23 11:45:00,67.8,67.83,67.78,67.79,53300.0,67.3929,67.4227,67.373,67.3829,53300.0
2019-12-23 11:50:00,67.8,67.8,67.76,67.77,106980.0,67.3929,67.3929,67.3531,67.3631,106980.0
2019-12-23 11:55:00,67.77,67.78,67.74,67.76,76000.0,67.3631,67.373,67.3332,67.3531,76000.0
2019-12-23 12:00:00,67.76,67.76,67.72,67.73,57840.0,67.3531,67.3531,67.3134,67.3233,57840.0
2019-12-23 12:05:00,67.73,67.75,67.72,67.73,34220.0,67.3233,67.3432,67.3134,67.3233,34220.0
2019-12-23 12:10:00,67.73,67.73,67.7,67.7,55900.0,67.3233,67.3233,67.2935,67.2935,55900.0
2019-12-23 12:15:00,67.7,67.71,67.68,67.7,66740.0,67.2935,67.3034,67.2736,67.2935,66740.0
2019-12-23 12:20:00,67.66,67.68,67.66,67.68,39000.0,67.2537,67.2736,67.2537,67.2736,39000.0
2019-12-23 12:25:00,67.67,67.68,67.64,67.66,166000.0,67.2637,67.2736,67.2338,67.2537,166000.0
2019-12-23 12:30:00,67.65,67.67,67.64,67.66,20000.0,67.2438,67.2637,67.2338,67.2537,20000.0
2019-12-23 12:35:00,67.67,67.67,67.63,67.64,70260.0,67.2637,67.2637,67.2239,67.2338,70260.0
2019-12-23 12:40:00,67.63,67.65,67.62,67.63,80580.0,67.2239,67.2438,67.214,67.2239,80580.0
2019-12-23 12:45:00,67.64,67.66,67.63,67.63,56000.0,67.2338,67.2537,67.2239,67.2239,56000.0
2019-12-23 12:50:00,67.64,67.64,67.63,67.63,10000.0,67.2338,67.2338,67.2239,67.2239,10000.0
2019-12-23 12:55:00,67.62,67.64,67.62,67.63,29000.0,67.214,67.2338,67.214,67.2239,29000.0
2019-12-23 13:00:00,67.62,67.62,67.58,67.6,41040.0,67.214,67.214,67.1742,67.1941,41040.0
2019-12-23 13:05:00,67.58,67.59,67.58,67.59,10000.0,67.1742,67.1841,67.1742,67.1841,10000.0
2019-12-23 13:10:00,67.6,67.61,67.6,67.61,10000.0,67.1941,67.204,67.1941,67.204,10000.0
2019-12-23 13:15:00,67.6,67.61,67.59,67.59,26440.0,67.1941,67.204,67.1841,67.1841,26440.0
2019-12-23 13:20:00,67.58,67.61,67.56,67.58,83280.0,67.1742,67.204,67.1543,67.1742,83280.0
2019-12-23 13:25:00,67.59,67.59,67.58,67.59,63000.0,67.1841,67.1841,67.1742,67.1841,63000.0
2019-12-23 13:30:00,67.57,67.59,67.54,67.55,54000.0,67.1643,67.1841,67.1344,67.1444,54000.0
2019-12-23 13:35:00,67.55,67.55,67.51,67.52,71060.0,67.1444,67.1444,67.1046,67.1146,71060.0
2019-12-23 13:40:00,67.54,67.55,67.5,67.5,73080.0,67.1344,67.1444,67.0947,67.0947,73080.0
2019-12-23 13:45:00,67.5,67.5,67.46,67.46,34500.0,67.0947,67.0947,67.0549,67.0549,34500.0
2019-12-23 13:50:00,67.47,67.47,67.45,67.47,121840.0,67.0649,67.0649,67.045,67.0649,121840.0
2019-12-23 13:55:00,67.46,67.46,67.44,67.46,58760.0,67.0549,67.0549,67.035,67.0549,58760.0
2019-12-23 14:00:00,67.47,67.48,67.43,67.47,72000.0,67.0649,67.0748,67.0251,67.0649,72000.0
2019-12-23 14:05:00,67.47,67.51,67.47,67.49,57380.0,67.0649,67.1046,67.0649,67.0847,57380.0
2019-12-23 14:10:00,67.49,67.49,67.49,67.49,13500.0,67.0847,67.0847,67.0847,67.0847,13500.0
2019-12-23 14:15:00,67.49,67.49,67.46,67.48,116080.0,67.0847,67.0847,67.0549,67.0748,116080.0
2019-12-23 14:20:00,67.48,67.49,67.44,67.46,161180.0,67.0748,67.0847,67.035,67.0549,161180.0
2019-12-23 14:25:00,67.45,67.45,67.43,67.44,75540.0,67.045,67.045,67.0251,67.035,75540.0
2019-12-23 14:30:00,67.45,67.45,67.41,67.42,88120.0,67.045,67.045,67.0052,67.0152,88120.0
2019-12-23 14:35:00,67.42,67.44,67.42,67.42,95840.0,67.0152,67.035,67.0152,67.0152,95840.0
2019-12-23 14:40:00,67.42,67.44,67.42,67.43,41060.0,67.0152,67.035,67.0152,67.0251,41060.0
2019-12-23 14:45:00,67.44,67.45,67.43,67.43,32020.0,67.035,67.045,67.0251,67.0251,32020.0
2019-12-23 14:50:00,67.43,67.44,67.42,67.42,54000.0,67.0251,67.035,67.0152,67.0152,54000.0
2019-12-23 14:55:00,67.43,67.44,67.41,67.43,58240.0,67.0251,67.035,67.0052,67.0251,58240.0
2019-12-23 15:00:00,67.43,67.43,67.42,67.42,32500.0,67.0251,67.0251,67.0152,67.0152,32500.0
2019-12-23 15:05:00,67.43,67.44,67.42,67.43,59080.0,67.0251,67.035,67.0152,67.0251,59080.0
2019-12-23 15:10:00,67.43,67.46,67.43,67.45,87960.0,67.0251,67.0549,67.0251,67.045,87960.0
2019-12-23 15:15:00,67.45,67.45,67.4,67.4,88740.0,67.045,67.045,66.9953,66.9953,88740.0
2019-12-23 15:20:00,67.41,67.47,67.41,67.45,80440.0,67.0052,67.0649,67.0052,67.045,80440.0
2019-12-23 15:25:00,67.45,67.49,67.45,67.47,46820.0,67.045,67.0847,67.045,67.0649,46820.0
2019-12-23 15:30:00,67.47,67.51,67.47,67.48,86500.0,67.0649,67.1046,67.0649,67.0748,86500.0
2019-12-23 15:35:00,67.49,67.51,67.47,67.47,77400.0,67.0847,67.1046,67.0649,67.0649,77400.0
2019-12-23 15:40:00,67.49,67.5,67.43,67.44,117800.0,67.0847,67.0947,67.0251,67.035,117800.0
2019-12-23 15:45:00,67.45,67.45,67.4,67.4,121900.0,67.045,67.045,66.9953,66.9953,121900.0
2019-12-23 15:50:00,67.42,67.52,67.42,67.52,202820.0,67.0152,67.1146,67.0152,67.1146,202820.0
2019-12-23 15:55:00,67.54,67.56,67.47,67.51,424980.0,67.1344,67.1543,67.0649,67.1046,424980.0
2019-12-24 09:30:00,67.51,67.6,67.49,67.53,312760.0,67.1046,67.1941,67.0847,67.1245,312760.0
2019-12-24 09:35:00,67.47,67.52,67.37,67.43,144300.0,67.0649,67.1146,66.9655,67.0251,144300.0
2019-12-24 09:40:00,67.39,67.39,67.3,67.3,121340.0,66.9853,66.9853,66.8959,66.8959,121340.0
2019-12-24 09:45:00,67.3,67.31,67.21,67.27,184980.0,66.8959,66.9058,66.8064,66.8661,184980.0
2019-12-24 09:50:00,67.26,67.32,67.26,67.3,51060.0,66.8561,66.9158,66.8561,66.8959,51060.0
2019-12-24 09:55:00,67.31,67.34,67.29,67.3,51640.0,66.9058,66.9356,66.8859,66.8959,51640.0
2019-12-24 10:00:00,67.29,67.42,67.29,67.41,126660.0,66.8859,67.0152,66.8859,67.0052,126660.0
2019-12-24 10:05:00,67.43,67.45,67.36,67.38,80200.0,67.0251,67.045,66.9555,66.9754,80200.0
2019-12-24 10:10:00,67.4,67.42,67.36,67.42,59900.0,66.9953,67.0152,66.9555,67.0152,59900.0
2019-12-24 10:15:00,67.44,67.44,67.42,67.42,37260.0,67.035,67.035,67.0152,67.0152,37260.0
2019-12-24 10:20:00,67.44,67.53,67.43,67.5,116000.0,67.035,67.1245,67.0251,67.0947,116000.0
2019-12-24 10:25:00,67.47,67.48,67.45,67.46,26580.0,67.0649,67.0748,67.045,67.0549,26580.0
2019-12-24 10:30:00,67.46,67.48,67.45,67.48,57520.0,67.0549,67.0748,67.045,67.0748,57520.0
2019-12-24 10:35:00,67.47,67.47,67.41,67.41,26200.0,67.0649,67.0649,67.0052,67.0052,26200.0
2019-12-24 10:40:00,67.39,67.41,67.36,67.36,42000.0,66.9853,67.0052,66.9555,66.9555,42000.0
2019-12-24 10:45:00,67.36,67.37,67.33,67.35,99800.0,66.9555,66.9655,66.9257,66.9456,99800.0
2019-12-24 10:50:00,67.34,67.36,67.33,67.35,26000.0,66.9356,66.9555,66.9257,66.9456,26000.0
2019-12-24 10:55:00,67.34,67.34,67.29,67.29,44900.0,66.9356,66.9356,66.8859,66.8859,44900.0
2019-12-24 11:00:00,67.31,67.31,67.29,67.31,55340.0,66.9058,66.9058,66.8859,66.9058,55340.0
2019-12-24 11:05:00,67.31,67.33,67.29,67.31,100000.0,66.9058,66.9257,66.8859,66.9058,100000.0
2019-12-24 11:10:00,67.32,67.33,67.31,67.31,63100.0,66.9158,66.9257,66.9058,66.9058,63100.0
2019-12-24 11:15:00,67.31,67.33,67.31,67.33,46340.0,66.9058,66.9257,66.9058,66.9257,46340.0
2019-12-24 11:20:00,67.33,67.33,67.29,67.33,40000.0,66.9257,66.9257,66.8859,66.9257,40000.0
2019-12-24 11:25:00,67.35,67.35,67.32,67.32,14000.0,66.9456,66.9456,66.9158,66.9158,14000.0
2019-12-24 11:30:00,67.33,67.34,67.3,67.3,30000.0,66.9257,66.9356,66.8959,66.8959,30000.0
2019-12-24 11:35:00,67.31,67.34,67.3,67.34,25300.0,66.9058,66.9356,66.8959,66.9356,25300.0
2019-12-24 11:40:00,67.34,67.35,67.32,67.34,27800.0,66.9356,66.9456,66.9158,66.9356,27800.0
2019-12-24 11:45:00,67.35,67.36,67.34,67.35,14000.0,66.9456,66.9555,66.9356,66.9456,14000.0
2019-12-24 11:50:00,67.36,67.36,67.34,67.34,18000.0,66.9555,66.9555,66.9356,66.9356,18000.0
2019-12-24 11:55:00,67.35,67.36,67.33,67.35,40000.0,66.9456,66.9555,66.9257,66.9456,40000.0
2019-12-24 12:00:00,67.36,67.38,67.33,67.33,30600.0,66.9555,66.9754,66.9257,66.9257,30600.0
2019-12-24 12:05:00,67.34,67.36,67.33,67.33,42900.0,66.9356,66.9555,66.9257,66.9257,42900.0
2019-12-24 12:10:00,67.33,67.33,67.28,67.3,40000.0,66.9257,66.9257,66.876,66.8959,40000.0
2019-12-24 12:15:00,67.3,67.3,67.27,67.28,78820.0,66.8959,66.8959,66.8661,66.876,78820.0
2019-12-24 12:20:00,67.28,67.29,67.27,67.28,34740.0,66.876,66.8859,66.8661,66.876,34740.0
2019-12-24 12:25:00,67.28,67.28,67.23,67.24,86260.0,66.876,66.876,66.8263,66.8362,86260.0
2019-12-24 12:30:00,67.24,67.26,67.24,67.26,34000.0,66.8362,66.8561,66.8362,66.8561,34000.0
2019-12-24 12:35:00,67.25,67.25,67.23,67.23,58640.0,66.8462,66.8462,66.8263,66.8263,58640.0
2019-12-24 12:40:00,67.23,67.23,67.21,67.22,124400.0,66.8263,66.8263,66.8064,66.8164,124400.0
2019-12-24 12:45:00,67.23,67.28,67.23,67.28,64180.0,66.8263,66.876,66.8263,66.876,64180.0
2019-12-24 12:50:00,67.28,67.3,67.28,67.29,60800.0,66.876,66.8959,66.876,66.8859,60800.0
2019-12-24 12:55:00,67.29,67.3,67.23,67.24,214260.0,66.8859,66.8959,66.8263,66.8362,214260.0
2019-12-26 09:30:00,67.33,67.46,67.28,67.32,300340.0,66.9257,67.0549,66.876,66.9158,300340.0
2019-12-26 09:35:00,67.36,67.37,67.31,67.37,115500.0,66.9555,66.9655,66.9058,66.9655,115500.0
2019-12-26 09:40:00,67.38,67.43,67.38,67.38,87000.0,66.9754,67.0251,66.9754,66.9754,87000.0
2019-12-26 09:45:00,67.4,67.41,67.32,67.41,59300.0,66.9953,67.0052,66.9158,67.0052,59300.0
2019-12-26 09:50:00,67.4,67.4,67.34,67.34,39300.0,66.9953,66.9953,66.9356,66.9356,39300.0
2019-12-26 09:55:00,67.36,67.38,67.34,67.36,36980.0,66.9555,66.9754,66.9356,66.9555,36980.0
2019-12-26 10:00:00,67.39,67.42,67.38,67.41,64700.0,66.9853,67.0152,66.9754,67.0052,64700.0
2019-12-26 10:05:00,67.41,67.47,67.41,67.44,98560.0,67.0052,67.0649,67.0052,67.035,98560.0
2019-12-26 10:10:00,67.46,67.48,67.43,67.43,56000.0,67.0549,67.0748,67.0251,67.0251,56000.0
2019-12-26 10:15:00,67.46,67.47,67.42,67.46,50740.0,67.0549,67.0649,67.0152,67.0549,50740.0
2019-12-26 10:20:00,67.46,67.49,67.46,67.46,63000.0,67.0549,67.0847,67.0549,67.0549,63000.0
2019-12-26 10:25:00,67.46,67.46,67.43,67.43,74720.0,67.0549,67.0549,67.0251,67.0251,74720.0
2019-12-26 10:30:00,67.4,67.41,67.36,67.39,38780.0,66.9953,67.0052,66.9555,66.9853,38780.0
2019-12-26 10:35:00,67.38,67.39,67.36,67.36,26400.0,66.9754,66.9853,66.9555,66.9555,26400.0
2019-12-26 10:40:00,67.37,67.41,67.37,67.4,48000.0,66.9655,67.0052,66.9655,66.9953,48000.0
2019-12-26 10:45:00,67.4,67.45,67.4,67.45,28200.0,66.9953,67.045,66.9953,67.045,28200.0
2019-12-26 10:50:00,67.45,67.48,67.45,67.46,22880.0,67.045,67.0748,67.045,67.0549,22880.0
2019-12-26 10:55:00,67.49,67.53,67.49,67.53,99440.0,67.0847,67.1245,67.0847,67.1245,99440.0
2019-12-26 11:00:00,67.54,67.62,67.54,67.61,86220.0,67.1344,67.214,67.1344,67.204,86220.0
2019-12-26 11:05:00,67.61,67.62,67.59,67.6,67560.0,67.204,67.214,67.1841,67.1941,67560.0
2019-12-26 11:10:00,67.59,67.62,67.57,67.62,86820.0,67.1841,67.214,67.1643,67.214,86820.0
2019-12-26 11:15:00,67.61,67.64,67.61,67.64,48360.0,67.204,67.2338,67.204,67.2338,48360.0
2019-12-26 11:20:00,67.64,67.66,67.64,67.64,58000.0,67.2338,67.2537,67.2338,67.2338,58000.0
2019-12-26 11:25:00,67.63,67.65,67.62,67.62,61900.0,67.2239,67.2438,67.214,67.214,61900.0
2019-12-26 11:30:00,67.62,67.64,67.61,67.63,112120.0,67.214,67.2338,67.204,67.2239,112120.0
2019-12-26 11:35:00,67.65,67.65,67.61,67.63,38960.0,67.2438,67.2438,67.204,67.2239,38960.0
2019-12-26 11:40:00,67.63,67.67,67.63,67.65,72040.0,67.2239,67.2637,67.2239,67.2438,72040.0
2019-12-26 11:45:00,67.65,67.65,67.63,67.65,26160.0,67.2438,67.2438,67.2239,67.2438,26160.0
2019-12-26 11:50:00,67.65,67.68,67.65,67.67,136260.0,67.2438,67.2736,67.2438,67.2637,136260.0
2019-12-26 11:55:00,67.66,67.7,67.66,67.69,36000.0,67.2537,67.2935,67.2537,67.2835,36000.0
2019-12-26 12:00:00,67.7,67.7,67.67,67.68,104060.0,67.2935,67.2935,67.2637,67.2736,104060.0
2019-12-26 12:05:00,67.67,67.69,67.66,67.69,48280.0,67.2637,67.2835,67.2537,67.2835,48280.0
2019-12-26 12:10:00,67.68,67.68,67.63,67.64,62040.0,67.2736,67.2736,67.2239,67.2338,62040.0
2019-12-26 12:15:00,67.63,67.64,67.62,67.63,21980.0,67.2239,67.2338,67.214,67.2239,21980.0
2019-12-26 12:20:00,67.63,67.63,67.6,67.6,32000.0,67.2239,67.2239,67.1941,67.1941,32000.0
2019-12-26 12:25:00,67.6,67.63,67.59,67.63,28000.0,67.1941,67.2239,67.1841,67.2239,28000.0
2019-12-26 12:30:00,67.64,67.64,67.61,67.61,19740.0,67.2338,67.2338,67.204,67.204,19740.0
2019-12-26 12:35:00,67.61,67.64,67.61,67.63,12000.0,67.204,67.2338,67.204,67.2239,12000.0
2019-12-26 12:40:00,67.64,67.69,67.64,67.69,20860.0,67.2338,67.2835,67.2338,67.2835,20860.0
2019-12-26 12:45:00,67.69,67.73,67.68,67.73,44000.0,67.2835,67.3233,67.2736,67.3233,44000.0
2019-12-26 12:50:00,67.74,67.78,67.73,67.78,109760.0,67.3332,67.373,67.3233,67.373,109760.0
2019-12-26 12:55:00,67.78,67.85,67.78,67.85,76120.0,67.373,67.4426,67.373,67.4426,76120.0
2019-12-26 13:00:00,67.84,67.9,67.83,67.89,86040.0,67.4326,67.4923,67.4227,67.4823,86040.0
2019-12-26 13:05:00,67.9,67.9,67.85,67.87,73720.0,67.4923,67.4923,67.4426,67.4625,73720.0
2019-12-26 13:10:00,67.87,67.89,67.87,67.89,48380.0,67.4625,67.4823,67.4625,67.4823,48380.0
2019-12-26 13:15:00,67.9,67.94,67.89,67.94,40640.0,67.4923,67.532,67.4823,67.532,40640.0
2019-12-26 13:20:00,67.95,67.97,67.94,67.97,52360.0,67.542,67.5619,67.532,67.5619,52360.0
2019-12-26 13:25:00,67.96,68.0,67.96,67.98,170280.0,67.5519,67.5917,67.5519,67.5718,170280.0
2019-12-26 13:30:00,67.99,68.0,67.97,67.99,65960.0,67.5817,67.5917,67.5619,67.5817,65960.0
2019-12-26 13:35:00,68.0,68.03,67.99,68.03,61040.0,67.5917,67.6215,67.5817,67.6215,61040.0
2019-12-26 13:40:00,68.05,68.07,68.03,68.03,62000.0,67.6414,67.6613,67.6215,67.6215,62000.0
2019-12-26 13:45:00,68.05,68.06,68.04,68.06,46000.0,67.6414,67.6513,67.6314,67.6513,46000.0
2019-12-26 13:50:00,68.06,68.11,68.06,68.09,76000.0,67.6513,67.701,67.6513,67.6811,76000.0
2019-12-26 13:55:00,68.1,68.13,68.1,68.13,38000.0,67.6911,67.7209,67.6911,67.7209,38000.0
2019-12-26 14:00:00,68.12,68.13,68.12,68.13,67820.0,67.711,67.7209,67.711,67.7209,67820.0
2019-12-26 14:05:00,68.13,68.15,68.12,68.15,81140.0,67.7209,67.7408,67.711,67.7408,81140.0
2019-12-26 14:10:00,68.15,68.16,68.15,68.15,59380.0,67.7408,67.7507,67.7408,67.7408,59380.0
2019-12-26 14:15:00,68.15,68.16,68.13,68.13,73020.0,67.7408,67.7507,67.7209,67.7209,73020.0
2019-12-26 14:20:00,68.13,68.13,68.1,68.11,81500.0,67.7209,67.7209,67.6911,67.701,81500.0
2019-12-26 14:25:00,68.11,68.12,68.06,68.07,99380.0,67.701,67.711,67.6513,67.6613,99380.0
2019-12-26 14:30:00,68.06,68.06,68.01,68.03,48200.0,67.6513,67.6513,67.6016,67.6215,48200.0
2019-12-26 14:35:00,68.03,68.04,67.99,68.01,89960.0,67.6215,67.6314,67.5817,67.6016,89960.0
2019-12-26 14:40:00,68.02,68.02,67.99,68.0,54980.0,67.6116,67.6116,67.5817,67.5917,54980.0
2019-12-26 14:45:00,68.0,68.0,67.93,67.97,125880.0,67.5917,67.5917,67.5221,67.5619,125880.0
2019-12-26 14:50:00,67.96,67.98,67.93,67.93,20000.0,67.5519,67.5718,67.5221,67.5221,20000.0
2019-12-26 14:55:00,67.92,67.97,67.92,67.92,48600.0,67.5122,67.5619,67.5122,67.5122,48600.0
2019-12-26 15:00:00,67.92,67.94,67.92,67.93,28000.0,67.5122,67.532,67.5122,67.5221,28000.0
2019-12-26 15:05:00,67.94,67.95,67.93,67.93,27640.0,67.532,67.542,67.5221,67.5221,27640.0
2019-12-26 15:10:00,67.94,67.94,67.92,67.92,24280.0,67.532,67.532,67.5122,67.5122,24280.0
2019-12-26 15:15:00,67.93,67.93,67.92,67.93,24000.0,67.5221,67.5221,67.5122,67.5221,24000.0
2019-12-26 15:20:00,67.93,67.99,67.93,67.98,60300.0,67.5221,67.5817,67.5221,67.5718,60300.0
2019-12-26 15:25:00,67.99,67.99,67.95,67.96,80120.0,67.5817,67.5817,67.542,67.5519,80120.0
2019-12-26 15:30:00,67.97,67.97,67.93,67.95,121540.0,67.5619,67.5619,67.5221,67.542,121540.0
2019-12-26 15:35:00,67.96,68.02,67.96,68.01,80080.0,67.5519,67.6116,67.5519,67.6016,80080.0
2019-12-26 15:40:00,68.04,68.05,67.98,68.05,95240.0,67.6314,67.6414,67.5718,67.6414,95240.0
2019-12-26 15:45:00,68.03,68.06,68.0,68.02,119920.0,67.6215,67.6513,67.5917,67.6116,119920.0
2019-12-26 15:50:00,68.01,68.08,67.98,68.06,366800.0,67.6016,67.6712,67.5718,67.6513,366800.0
2019-12-26 15:55:00,68.06,68.14,68.0,68.11,652400.0,67.6513,67.7308,67.5917,67.701,652400.0
2019-12-27 09:30:00,68.2,68.35,68.2,68.21,761280.0,67.7905,67.9396,67.7905,67.8004,761280.0
2019-12-27 09:35:00,68.2,68.25,67.88,67.95,266060.0,67.7905,67.8402,67.4724,67.542,266060.0
2019-12-27 09:40:00,67.93,68.09,67.81,67.85,160240.0,67.5221,67.6811,67.4028,67.4426,160240.0
2019-12-27 09:45:00,67.88,68.0,67.82,67.82,138480.0,67.4724,67.5917,67.4128,67.4128,138480.0
2019-12-27 09:50:00,67.84,67.89,67.8,67.86,250760.0,67.4326,67.4823,67.3929,67.4525,250760.0
2019-12-27 09:55:00,67.86,67.86,67.72,67.77,214020.0,67.4525,67.4525,67.3134,67.3631,214020.0
2019-12-27 10:00:00,67.77,67.89,67.77,67.81,155940.0,67.3631,67.4823,67.3631,67.4028,155940.0
2019-12-27 10:05:00,67.8,67.84,67.75,67.84,69640.0,67.3929,67.4326,67.3432,67.4326,69640.0
2019-12-27 10:10:00,67.85,67.93,67.8,67.86,146100.0,67.4426,67.5221,67.3929,67.4525,146100.0
2019-12-27 10:15:00,67.85,67.88,67.8,67.88,144480.0,67.4426,67.4724,67.3929,67.4724,144480.0
2019-12-27 10:20:00,67.9,67.94,67.89,67.94,57240.0,67.4923,67.532,67.4823,67.532,57240.0
2019-12-27 10:25:00,67.92,67.97,67.88,67.92,156820.0,67.5122,67.5619,67.4724,67.5122,156820.0
2019-12-27 10:30:00,67.91,67.94,67.89,67.93,131080.0,67.5022,67.532,67.4823,67.5221,131080.0
2019-12-27 10:35:00,67.92,67.96,67.92,67.95,62940.0,67.5122,67.5519,67.5122,67.542,62940.0
2019-12-27 10:40:00,67.95,68.0,67.95,67.98,50000.0,67.542,67.5917,67.542,67.5718,50000.0
2019-12-27 10:45:00,67.98,68.06,67.98,68.04,67140.0,67.5718,67.6513,67.5718,67.6314,67140.0
2019-12-27 10:50:00,68.05,68.09,68.04,68.05,62980.0,67.6414,67.6811,67.6314,67.6414,62980.0
2019-12-27 10:55:00,68.08,68.11,68.06,68.11,58160.0,67.6712,67.701,67.6513,67.701,58160.0
2019-12-27 11:00:00,68.12,68.13,68.06,68.1,82000.0,67.711,67.7209,67.6513,67.6911,82000.0
2019-12-27 11:05:00,68.09,68.09,68.04,68.06,117280.0,67.6811,67.6811,67.6314,67.6513,117280.0
2019-12-27 11:10:00,68.06,68.08,68.05,68.08,94460.0,67.6513,67.6712,67.6414,67.6712,94460.0
2019-12-27 11:15:00,68.09,68.12,68.09,68.11,69520.0,67.6811,67.711,67.6811,67.701,69520.0
2019-12-27 11:20:00,68.11,68.16,68.11,68.13,72040.0,67.701,67.7507,67.701,67.7209,72040.0
2019-12-27 11:25:00,68.12,68.15,68.12,68.13,85620.0,67.711,67.7408,67.711,67.7209,85620.0
2019-12-27 11:30:00,68.12,68.15,68.12,68.13,93340.0,67.711,67.7408,67.711,67.7209,93340.0
2019-12-27 11:35:00,68.12,68.13,68.09,68.11,119960.0,67.711,67.7209,67.6811,67.701,119960.0
2019-12-27 11:40:00,68.1,68.15,68.09,68.15,117920.0,67.6911,67.7408,67.6811,67.7408,117920.0
2019-12-27 11:45:00,68.16,68.16,68.11,68.12,77200.0,67.7507,67.7507,67.701,67.711,77200.0
2019-12-27 11:50:00,68.12,68.12,68.05,68.07,128060.0,67.711,67.711,67.6414,67.6613,128060.0
2019-12-27 11:55:00,68.07,68.08,68.04,68.04,48440.0,67.6613,67.6712,67.6314,67.6314,48440.0
2019-12-27 12:00:00,68.04,68.11,68.03,68.1,159480.0,67.6314,67.701,67.6215,67.6911,159480.0
2019-12-27 12:05:00,68.09,68.09,68.03,68.03,92940.0,67.6811,67.6811,67.6215,67.6215,92940.0
2019-12-27 12:10:00,68.02,68.03,68.0,68.02,83740.0,67.6116,67.6215,67.5917,67.6116,83740.0
2019-12-27 12:15:00,68.01,68.07,68.0,68.06,62820.0,67.6016,67.6613,67.5917,67.6513,62820.0
2019-12-27 12:20:00,68.06,68.06,67.94,67.95,134000.0,67.6513,67.6513,67.532,67.542,134000.0
2019-12-27 12:25:00,67.95,67.95,67.9,67.9,76680.0,67.542,67.542,67.4923,67.4923,76680.0
2019-12-27 12:30:00,67.91,67.92,67.89,67.91,82400.0,67.5022,67.5122,67.4823,67.5022,82400.0
2019-12-27 12:35:00,67.92,67.97,67.92,67.95,56000.0,67.5122,67.5619,67.5122,67.542,56000.0
2019-12-27 12:40:00,67.95,67.95,67.88,67.93,60000.0,67.542,67.542,67.4724,67.5221,60000.0
2019-12-27 12:45:00,67.95,68.0,67.95,67.98,52960.0,67.542,67.5917,67.542,67.5718,52960.0
2019-12-27 12:50:00,68.0,68.0,67.97,67.99,33240.0,67.5917,67.5917,67.5619,67.5817,33240.0
2019-12-27 12:55:00,68.0,68.0,67.98,67.99,45000.0,67.5917,67.5917,67.5718,67.5817,45000.0
2019-12-27 13:00:00,68.0,68.02,67.99,68.01,125800.0,67.5917,67.6116,67.5817,67.6016,125800.0
2019-12-27 13:05:00,68.02,68.04,68.02,68.04,71080.0,67.6116,67.6314,67.6116,67.6314,71080.0
2019-12-27 13:10:00,68.03,68.03,67.96,67.97,44000.0,67.6215,67.6215,67.5519,67.5619,44000.0
2019-12-27 13:15:00,67.97,67.97,67.94,67.94,42360.0,67.5619,67.5619,67.532,67.532,42360.0
2019-12-27 13:20:00,67.94,67.95,67.92,67.94,32900.0,67.532,67.542,67.5122,67.532,32900.0
2019-12-27 13:25:00,67.92,67.92,67.85,67.85,78700.0,67.5122,67.5122,67.4426,67.4426,78700.0
2019-12-27 13:30:00,67.87,67.89,67.86,67.86,32000.0,67.4625,67.4823,67.4525,67.4525,32000.0
2019-12-27 13:35:00,67.87,67.94,67.87,67.94,39400.0,67.4625,67.532,67.4625,67.532,39400.0
2019-12-27 13:40:00,67.93,67.94,67.87,67.89,66100.0,67.5221,67.532,67.4625,67.4823,66100.0
2019-12-27 13:45:00,67.89,67.9,67.88,67.9,26260.0,67.4823,67.4923,67.4724,67.4923,26260.0
2019-12-27 13:50:00,67.89,67.89,67.88,67.88,17200.0,67.4823,67.4823,67.4724,67.4724,17200.0
2019-12-27 13:55:00,67.88,67.89,67.86,67.87,28720.0,67.4724,67.4823,67.4525,67.4625,28720.0
2019-12-27 14:00:00,67.87,67.89,67.86,67.88,105140.0,67.4625,67.4823,67.4525,67.4724,105140.0
2019-12-27 14:05:00,67.88,67.89,67.86,67.86,35360.0,67.4724,67.4823,67.4525,67.4525,35360.0
2019-12-27 14:10:00,67.87,67.89,67.84,67.89,50140.0,67.4625,67.4823,67.4326,67.4823,50140.0
2019-12-27 14:15:00,67.87,67.88,67.86,67.88,13860.0,67.4625,67.4724,67.4525,67.4724,13860.0
2019-12-27 14:20:00,67.9,67.9,67.88,67.88,12000.0,67.4923,67.4923,67.4724,67.4724,12000.0
2019-12-27 14:25:00,67.9,67.9,67.87,67.88,33840.0,67.4923,67.4923,67.4625,67.4724,33840.0
2019-12-27 14:30:00,67.89,67.91,67.88,67.89,26000.0,67.4823,67.5022,67.4724,67.4823,26000.0
2019-12-27 14:35:00,67.89,67.89,67.87,67.88,18000.0,67.4823,67.4823,67.4625,67.4724,18000.0
2019-12-27 14:40:00,67.87,67.9,67.87,67.89,24000.0,67.4625,67.4923,67.4625,67.4823,24000.0
2019-12-27 14:45:00,67.88,67.9,67.87,67.89,39660.0,67.4724,67.4923,67.4625,67.4823,39660.0
2019-12-27 14:50:00,67.88,67.94,67.88,67.91,35900.0,67.4724,67.532,67.4724,67.5022,35900.0
2019-12-27 14:55:00,67.92,67.92,67.9,67.9,48820.0,67.5122,67.5122,67.4923,67.4923,48820.0
2019-12-27 15:00:00,67.9,67.91,67.87,67.87,43640.0,67.4923,67.5022,67.4625,67.4625,43640.0
2019-12-27 15:05:00,67.87,67.87,67.84,67.85,56000.0,67.4625,67.4625,67.4326,67.4426,56000.0
2019-12-27 15:10:00,67.84,67.88,67.84,67.88,67800.0,67.4326,67.4724,67.4326,67.4724,67800.0
2019-12-27 15:15:00,67.88,67.89,67.85,67.85,92500.0,67.4724,67.4823,67.4426,67.4426,92500.0
2019-12-27 15:20:00,67.87,67.88,67.85,67.85,62360.0,67.4625,67.4724,67.4426,67.4426,62360.0
2019-12-27 15:25:00,67.85,67.85,67.81,67.81,55360.0,67.4426,67.4426,67.4028,67.4028,55360.0
2019-12-27 15:30:00,67.81,67.82,67.78,67.78,117560.0,67.4028,67.4128,67.373,67.373,117560.0
2019-12-27 15:35:00,67.79,67.82,67.79,67.8,44000.0,67.3829,67.4128,67.3829,67.3929,44000.0
2019-12-27 15:40:00,67.8,67.8,67.75,67.75,134680.0,67.3929,67.3929,67.3432,67.3432,134680.0
2019-12-27 15:45:00,67.75,67.76,67.66,67.66,260460.0,67.3432,67.3531,67.2537,67.2537,260460.0
2019-12-27 15:50:00,67.65,67.78,67.65,67.78,487580.0,67.2438,67.373,67.2438,67.373,487580.0
2019-12-27 15:55:00,67.78,67.85,67.71,67.73,530360.0,67.373,67.4426,67.3034,67.3233,530360.0
2019-12-30 09:30:00,67.84,67.85,67.44,67.48,596020.0,67.4326,67.4426,67.035,67.0748,596020.0
2019-12-30 09:35:00,67.46,67.47,67.17,67.24,234980.0,67.0549,67.0649,66.7667,66.8362,234980.0
2019-12-30 09:40:00,67.25,67.38,67.22,67.32,121600.0,66.8462,66.9754,66.8164,66.9158,121600.0
2019-12-30 09:45:00,67.3,67.32,67.05,67.06,243320.0,66.8959,66.9158,66.6474,66.6573,243320.0
2019-12-30 09:50:00,67.07,67.14,66.96,67.14,214400.0,66.6673,66.7368,66.5579,66.7368,214400.0
2019-12-30 09:55:00,67.14,67.18,66.96,67.01,125940.0,66.7368,66.7766,66.5579,66.6076,125940.0
2019-12-30 10:00:00,67.03,67.09,66.97,66.97,113000.0,66.6275,66.6871,66.5679,66.5679,113000.0
2019-12-30 10:05:00,66.97,67.17,66.97,67.17,188140.0,66.5679,66.7667,66.5679,66.7667,188140.0
2019-12-30 10:10:00,67.2,67.24,66.98,66.99,213100.0,66.7965,66.8362,66.5778,66.5877,213100.0
2019-12-30 10:15:00,66.96,67.09,66.92,67.03,90700.0,66.5579,66.6871,66.5182,66.6275,90700.0
2019-12-30 10:20:00,67.01,67.18,67.01,67.12,102900.0,66.6076,66.7766,66.6076,66.717,102900.0
2019-12-30 10:25:00,67.12,67.13,67.05,67.11,108780.0,66.717,66.7269,66.6474,66.707,108780.0
2019-12-30 10:30:00,67.12,67.12,67.04,67.04,79580.0,66.717,66.717,66.6374,66.6374,79580.0
2019-12-30 10:35:00,67.05,67.06,66.98,67.03,227000.0,66.6474,66.6573,66.5778,66.6275,227000.0
2019-12-30 10:40:00,67.01,67.04,66.98,67.0,164520.0,66.6076,66.6374,66.5778,66.5977,164520.0
2019-12-30 10:45:00,67.0,67.02,66.97,66.97,80000.0,66.5977,66.6176,66.5679,66.5679,80000.0
2019-12-30 10:50:00,66.98,66.99,66.92,66.98,141020.0,66.5778,66.5877,66.5182,66.5778,141020.0
2019-12-30 10:55:00,66.97,67.05,66.97,67.02,117820.0,66.5679,66.6474,66.5679,66.6176,117820.0
2019-12-30 11:00:00,67.03,67.04,66.98,66.98,106940.0,66.6275,66.6374,66.5778,66.5778,106940.0
2019-12-30 11:05:00,66.95,66.96,66.9,66.94,74000.0,66.548,66.5579,66.4983,66.538,74000.0
2019-12-30 11:10:00,66.96,67.07,66.95,67.07,82480.0,66.5579,66.6673,66.548,66.6673,82480.0
2019-12-30 11:15:00,67.05,67.12,67.05,67.1,58020.0,66.6474,66.717,66.6474,66.6971,58020.0
2019-12-30 11:20:00,67.09,67.22,67.07,67.22,134300.0,66.6871,66.8164,66.6673,66.8164,134300.0
2019-12-30 11:25:00,67.21,67.21,67.09,67.12,95180.0,66.8064,66.8064,66.6871,66.717,95180.0
2019-12-30 11:30:00,67.11,67.11,67.01,67.01,78600.0,66.707,66.707,66.6076,66.6076,78600.0
2019-12-30 11:35:00,67.02,67.05,66.97,66.97,96460.0,66.6176,66.6474,66.5679,66.5679,96460.0
2019-12-30 11:40:00,66.97,67.03,66.95,67.03,195840.0,66.5679,66.6275,66.548,66.6275,195840.0
2019-12-30 11:45:00,67.03,67.07,67.01,67.05,114640.0,66.6275,66.6673,66.6076,66.6474,114640.0
2019-12-30 11:50:00,67.01,67.01,66.97,66.98,51960.0,66.6076,66.6076,66.5679,66.5778,51960.0
2019-12-30 11:55:00,66.97,66.99,66.96,66.98,53360.0,66.5679,66.5877,66.5579,66.5778,53360.0
2019-12-30 12:00:00,66.97,66.98,66.93,66.93,125200.0,66.5679,66.5778,66.5281,66.5281,125200.0
2019-12-30 12:05:00,66.92,66.97,66.92,66.96,91400.0,66.5182,66.5679,66.5182,66.5579,91400.0
2019-12-30 12:10:00,66.98,66.98,66.91,66.92,96240.0,66.5778,66.5778,66.5082,66.5182,96240.0
2019-12-30 12:15:00,66.92,66.95,66.91,66.92,71760.0,66.5182,66.548,66.5082,66.5182,71760.0
2019-12-30 12:20:00,66.93,66.94,66.89,66.9,65260.0,66.5281,66.538,66.4883,66.4983,65260.0
2019-12-30 12:25:00,66.91,66.97,66.91,66.97,88920.0,66.5082,66.5679,66.5082,66.5679,88920.0
2019-12-30 12:30:00,66.96,67.03,66.96,67.01,154160.0,66.5579,66.6275,66.5579,66.6076,154160.0
2019-12-30 12:35:00,67.02,67.05,67.01,67.01,92840.0,66.6176,66.6474,66.6076,66.6076,92840.0
2019-12-30 12:40:00,67.01,67.03,66.98,66.99,47000.0,66.6076,66.6275,66.5778,66.5877,47000.0
2019-12-30 12:45:00,67.01,67.03,67.01,67.03,29000.0,66.6076,66.6275,66.6076,66.6275,29000.0
2019-12-30 12:50:00,67.04,67.05,67.02,67.04,48120.0,66.6374,66.6474,66.6176,66.6374,48120.0
2019-12-30 12:55:00,67.05,67.11,67.05,67.1,56780.0,66.6474,66.707,66.6474,66.6971,56780.0
2019-12-30 13:00:00,67.1,67.11,67.03,67.03,44500.0,66.6971,66.707,66.6275,66.6275,44500.0
2019-12-30 13:05:00,67.03,67.06,67.01,67.04,75900.0,66.6275,66.6573,66.6076,66.6374,75900.0
2019-12-30 13:10:00,67.04,67.06,67.02,67.02,34000.0,66.6374,66.6573,66.6176,66.6176,34000.0
2019-12-30 13:15:00,67.03,67.05,66.99,66.99,87020.0,66.6275,66.6474,66.5877,66.5877,87020.0
2019-12-30 13:20:00,66.98,67.03,66.98,67.03,24920.0,66.5778,66.6275,66.5778,66.6275,24920.0
2019-12-30 13:25:00,67.01,67.03,66.99,67.02,101960.0,66.6076,66.6275,66.5877,66.6176,101960.0
2019-12-30 13:30:00,67.01,67.05,66.99,67.03,41280.0,66.6076,66.6474,66.5877,66.6275,41280.0
2019-12-30 13:35:00,67.02,67.06,67.02,67.03,74020.0,66.6176,66.6573,66.6176,66.6275,74020.0
2019-12-30 13:40:00,67.03,67.04,67.02,67.04,60980.0,66.6275,66.6374,66.6176,66.6374,60980.0
2019-12-30 13:45:00,67.03,67.05,67.02,67.03,58860.0,66.6275,66.6474,66.6176,66.6275,58860.0
2019-12-30 13:50:00,67.05,67.05,67.01,67.02,16000.0,66.6474,66.6474,66.6076,66.6176,16000.0
2019-12-30 13:55:00,67.02,67.08,67.02,67.08,50860.0,66.6176,66.6772,66.6176,66.6772,50860.0
2019-12-30 14:00:00,67.11,67.11,67.01,67.01,44000.0,66.707,66.707,66.6076,66.6076,44000.0
2019-12-30 14:05:00,67.01,67.02,66.97,67.0,62560.0,66.6076,66.6176,66.5679,66.5977,62560.0
2019-12-30 14:10:00,67.02,67.08,67.02,67.03,96880.0,66.6176,66.6772,66.6176,66.6275,96880.0
2019-12-30 14:15:00,67.04,67.05,67.03,67.05,34000.0,66.6374,66.6474,66.6275,66.6474,34000.0
2019-12-30 14:20:00,67.03,67.03,67.0,67.02,8000.0,66.6275,66.6275,66.5977,66.6176,8000.0
2019-12-30 14:25:00,67.0,67.02,67.0,67.01,32420.0,66.5977,66.6176,66.5977,66.6076,32420.0
2019-12-30 14:30:00,67.02,67.03,66.99,67.03,50300.0,66.6176,66.6275,66.5877,66.6275,50300.0
2019-12-30 14:35:00,67.02,67.05,67.01,67.05,44700.0,66.6176,66.6474,66.6076,66.6474,44700.0
2019-12-30 14:40:00,67.05,67.08,67.05,67.08,28000.0,66.6474,66.6772,66.6474,66.6772,28000.0
2019-12-30 14:45:00,67.06,67.1,67.05,67.08,73400.0,66.6573,66.6971,66.6474,66.6772,73400.0
2019-12-30 14:50:00,67.08,67.1,67.07,67.1,25160.0,66.6772,66.6971,66.6673,66.6971,25160.0
2019-12-30 14:55:00,67.08,67.08,67.06,67.06,58000.0,66.6772,66.6772,66.6573,66.6573,58000.0
2019-12-30 15:00:00,67.05,67.07,67.03,67.07,86000.0,66.6474,66.6673,66.6275,66.6673,86000.0
2019-12-30 15:05:00,67.09,67.1,67.09,67.09,16000.0,66.6871,66.6971,66.6871,66.6871,16000.0
2019-12-30 15:10:00,67.07,67.1,67.06,67.06,70260.0,66.6673,66.6971,66.6573,66.6573,70260.0
2019-12-30 15:15:00,67.09,67.12,67.08,67.12,45700.0,66.6871,66.717,66.6772,66.717,45700.0
2019-12-30 15:20:00,67.12,67.15,67.1,67.13,67920.0,66.717,66.7468,66.6971,66.7269,67920.0
2019-12-30 15:25:00,67.13,67.15,67.11,67.12,68000.0,66.7269,66.7468,66.707,66.717,68000.0
2019-12-30 15:30:00,67.11,67.12,67.05,67.05,100080.0,66.707,66.717,66.6474,66.6474,100080.0
2019-12-30 15:35:00,67.06,67.07,67.02,67.03,87940.0,66.6573,66.6673,66.6176,66.6275,87940.0
2019-12-30 15:40:00,67.03,67.05,67.01,67.03,82040.0,66.6275,66.6474,66.6076,66.6275,82040.0
2019-12-30 15:45:00,67.03,67.05,67.0,67.03,77240.0,66.6275,66.6474,66.5977,66.6275,77240.0
2019-12-30 15:50:00,67.0,67.0,66.93,66.93,309560.0,66.5977,66.5977,66.5281,66.5281,309560.0
2019-12-30 15:55:00,66.9,67.02,66.9,67.02,427000.0,66.4983,66.6176,66.4983,66.6176,427000.0
2019-12-31 09:30:00,66.79,66.9,66.67,66.78,379260.0,66.3889,66.4983,66.2697,66.379,379260.0
2019-12-31 09:35:00,66.78,66.98,66.78,66.92,198160.0,66.379,66.5778,66.379,66.5182,198160.0
2019-12-31 09:40:00,66.86,66.91,66.8,66.89,71000.0,66.4585,66.5082,66.3989,66.4883,71000.0
2019-12-31 09:45:00,66.9,66.96,66.87,66.96,80140.0,66.4983,66.5579,66.4685,66.5579,80140.0
2019-12-31 09:50:00,66.91,66.92,66.81,66.88,54400.0,66.5082,66.5182,66.4088,66.4784,54400.0
2019-12-31 09:55:00,66.89,66.96,66.89,66.95,120920.0,66.4883,66.5579,66.4883,66.548,120920.0
2019-12-31 10:00:00,66.96,66.96,66.82,66.84,149260.0,66.5579,66.5579,66.4188,66.4386,149260.0
2019-12-31 10:05:00,66.84,66.85,66.71,66.75,154740.0,66.4386,66.4486,66.3094,66.3492,154740.0
2019-12-31 10:10:00,66.76,66.81,66.75,66.77,97040.0,66.3591,66.4088,66.3492,66.3691,97040.0
2019-12-31 10:15:00,66.78,66.82,66.78,66.8,56000.0,66.379,66.4188,66.379,66.3989,56000.0
2019-12-31 10:20:00,66.77,66.8,66.75,66.76,175280.0,66.3691,66.3989,66.3492,66.3591,175280.0
2019-12-31 10:25:00,66.76,66.79,66.71,66.71,174540.0,66.3591,66.3889,66.3094,66.3094,174540.0
2019-12-31 10:30:00,66.72,66.75,66.69,66.72,108920.0,66.3194,66.3492,66.2895,66.3194,108920.0
2019-12-31 10:35:00,66.7,66.77,66.7,66.71,79140.0,66.2995,66.3691,66.2995,66.3094,79140.0
2019-12-31 10:40:00,66.73,66.74,66.68,66.7,93880.0,66.3293,66.3392,66.2796,66.2995,93880.0
2019-12-31 10:45:00,66.68,66.73,66.66,66.69,82080.0,66.2796,66.3293,66.2597,66.2895,82080.0
2019-12-31 10:50:00,66.68,66.7,66.61,66.7,99760.0,66.2796,66.2995,66.21,66.2995,99760.0
2019-12-31 10:55:00,66.7,66.72,66.68,66.68,47380.0,66.2995,66.3194,66.2796,66.2796,47380.0
2019-12-31 11:00:00,66.67,66.8,66.67,66.76,126660.0,66.2697,66.3989,66.2697,66.3591,126660.0
2019-12-31 11:05:00,66.76,66.82,66.76,66.79,76800.0,66.3591,66.4188,66.3591,66.3889,76800.0
2019-12-31 11:10:00,66.8,66.82,66.76,66.77,66000.0,66.3989,66.4188,66.3591,66.3691,66000.0
2019-12-31 11:15:00,66.76,66.78,66.72,66.78,72140.0,66.3591,66.379,66.3194,66.379,72140.0
2019-12-31 11:20:00,66.79,66.79,66.76,66.77,24000.0,66.3889,66.3889,66.3591,66.3691,24000.0
2019-12-31 11:25:00,66.77,66.77,66.72,66.72,41600.0,66.3691,66.3691,66.3194,66.3194,41600.0
2019-12-31 11:30:00,66.71,66.71,66.63,66.65,116100.0,66.3094,66.3094,66.2299,66.2498,116100.0
2019-12-31 11:35:00,66.66,66.69,66.65,66.69,64980.0,66.2597,66.2895,66.2498,66.2895,64980.0
2019-12-31 11:40:00,66.7,66.73,66.69,66.72,72620.0,66.2995,66.3293,66.2895,66.3194,72620.0
2019-12-31 11:45:00,66.76,66.86,66.76,66.81,67240.0,66.3591,66.4585,66.3591,66.4088,67240.0
2019-12-31 11:50:00,66.84,66.86,66.83,66.83,44000.0,66.4386,66.4585,66.4287,66.4287,44000.0
2019-12-31 11:55:00,66.8,66.83,66.78,66.82,45780.0,66.3989,66.4287,66.379,66.4188,45780.0
2019-12-31 12:00:00,66.8,66.85,66.8,66.84,63380.0,66.3989,66.4486,66.3989,66.4386,63380.0
2019-12-31 12:05:00,66.86,66.87,66.8,66.85,85500.0,66.4585,66.4685,66.3989,66.4486,85500.0
2019-12-31 12:10:00,66.82,66.82,66.8,66.8,20000.0,66.4188,66.4188,66.3989,66.3989,20000.0
2019-12-31 12:15:00,66.77,66.79,66.73,66.73,54380.0,66.3691,66.3889,66.3293,66.3293,54380.0
2019-12-31 12:20:00,66.72,66.75,66.71,66.75,36000.0,66.3194,66.3492,66.3094,66.3492,36000.0
2019-12-31 12:25:00,66.73,66.75,66.71,66.75,95920.0,66.3293,66.3492,66.3094,66.3492,95920.0
2019-12-31 12:30:00,66.74,66.76,66.72,66.73,54000.0,66.3392,66.3591,66.3194,66.3293,54000.0
2019-12-31 12:35:00,66.71,66.75,66.69,66.75,72980.0,66.3094,66.3492,66.2895,66.3492,72980.0
2019-12-31 12:40:00,66.78,66.78,66.77,66.77,14000.0,66.379,66.379,66.3691,66.3691,14000.0
2019-12-31 12:45:00,66.76,66.77,66.76,66.77,20000.0,66.3591,66.3691,66.3591,66.3691,20000.0
2019-12-31 12:50:00,66.76,66.79,66.76,66.76,40000.0,66.3591,66.3889,66.3591,66.3591,40000.0
2019-12-31 12:55:00,66.77,66.79,66.77,66.77,30800.0,66.3691,66.3889,66.3691,66.3691,30800.0
2019-12-31 13:00:00,66.8,66.8,66.78,66.79,35800.0,66.3989,66.3989,66.379,66.3889,35800.0
2019-12-31 13:05:00,66.82,66.86,66.81,66.83,35700.0,66.4188,66.4585,66.4088,66.4287,35700.0
2019-12-31 13:10:00,66.83,66.85,66.81,66.81,18000.0,66.4287,66.4486,66.4088,66.4088,18000.0
2019-12-31 13:15:00,66.83,66.83,66.81,66.81,25600.0,66.4287,66.4287,66.4088,66.4088,25600.0
2019-12-31 13:20:00,66.8,66.8,66.78,66.8,44380.0,66.3989,66.3989,66.379,66.3989,44380.0
2019-12-31 13:25:00,66.81,66.82,66.8,66.8,24080.0,66.4088,66.4188,66.3989,66.3989,24080.0
2019-12-31 13:30:00,66.81,66.83,66.81,66.83,23900.0,66.4088,66.4287,66.4088,66.4287,23900.0
2019-12-31 13:35:00,66.82,66.84,66.82,66.84,28000.0,66.4188,66.4386,66.4188,66.4386,28000.0
2019-12-31 13:40:00,66.83,66.85,66.83,66.84,30000.0,66.4287,66.4486,66.4287,66.4386,30000.0
2019-12-31 13:45:00,66.83,66.84,66.82,66.83,52000.0,66.4287,66.4386,66.4188,66.4287,52000.0
2019-12-31 13:50:00,66.83,66.84,66.8,66.8,45360.0,66.4287,66.4386,66.3989,66.3989,45360.0
2019-12-31 13:55:00,66.82,66.83,66.81,66.83,58000.0,66.4188,66.4287,66.4088,66.4287,58000.0
2019-12-31 14:00:00,66.82,66.85,66.82,66.85,58300.0,66.4188,66.4486,66.4188,66.4486,58300.0
2019-12-31 14:05:00,66.85,66.89,66.85,66.86,52000.0,66.4486,66.4883,66.4486,66.4585,52000.0
2019-12-31 14:10:00,66.87,66.88,66.78,66.8,62740.0,66.4685,66.4784,66.379,66.3989,62740.0
2019-12-31 14:15:00,66.79,66.8,66.72,66.73,113300.0,66.3889,66.3989,66.3194,66.3293,113300.0
2019-12-31 14:20:00,66.74,66.79,66.73,66.76,40940.0,66.3392,66.3889,66.3293,66.3591,40940.0
2019-12-31 14:25:00,66.78,66.79,66.74,66.77,22180.0,66.379,66.3889,66.3392,66.3691,22180.0
2019-12-31 14:30:00,66.79,66.83,66.77,66.83,89740.0,66.3889,66.4287,66.3691,66.4287,89740.0
2019-12-31 14:35:00,66.85,66.85,66.82,66.84,32180.0,66.4486,66.4486,66.4188,66.4386,32180.0
2019-12-31 14:40:00,66.82,66.86,66.82,66.84,66200.0,66.4188,66.4585,66.4188,66.4386,66200.0
2019-12-31 14:45:00,66.85,66.85,66.78,66.82,54000.0,66.4486,66.4486,66.379,66.4188,54000.0
2019-12-31 14:50:00,66.79,66.82,66.76,66.78,28440.0,66.3889,66.4188,66.3591,66.379,28440.0
2019-12-31 14:55:00,66.78,66.81,66.77,66.81,20000.0,66.379,66.4088,66.3691,66.4088,20000.0
2019-12-31 15:00:00,66.81,66.87,66.81,66.85,61140.0,66.4088,66.4685,66.4088,66.4486,61140.0
2019-12-31 15:05:00,66.85,66.85,66.81,66.84,40260.0,66.4486,66.4486,66.4088,66.4386,40260.0
2019-12-31 15:10:00,66.84,66.85,66.83,66.83,50000.0,66.4386,66.4486,66.4287,66.4287,50000.0
2019-12-31 15:15:00,66.81,66.89,66.81,66.86,134660.0,66.4088,66.4883,66.4088,66.4585,134660.0
2019-12-31 15:20:00,66.87,66.88,66.82,66.84,153880.0,66.4685,66.4784,66.4188,66.4386,153880.0
2019-12-31 15:25:00,66.83,66.84,66.79,66.82,94020.0,66.4287,66.4386,66.3889,66.4188,94020.0
2019-12-31 15:30:00,66.82,66.84,66.79,66.84,116860.0,66.4188,66.4386,66.3889,66.4386,116860.0
2019-12-31 15:35:00,66.83,66.85,66.83,66.83,50000.0,66.4287,66.4486,66.4287,66.4287,50000.0
2019-12-31 15:40:00,66.84,66.85,66.82,66.82,127980.0,66.4386,66.4486,66.4188,66.4188,127980.0
2019-12-31 15:45:00,66.83,66.87,66.8,66.81,188020.0,66.4287,66.4685,66.3989,66.4088,188020.0
2019-12-31 15:50:00,66.82,66.98,66.76,66.96,688300.0,66.4188,66.5778,66.3591,66.5579,688300.0
2019-12-31 15:55:00,66.96,67.03,66.87,66.91,808540.0,66.5579,66.6275,66.4685,66.5082,808540.0
2020-01-02 09:30:00,67.42,67.75,67.32,67.72,1074260.0,67.0152,67.3432,66.9158,67.3134,1074260.0
2020-01-02 09:35:00,67.74,67.98,67.72,67.98,469820.0,67.3332,67.5718,67.3134,67.5718,469820.0
2020-01-02 09:40:00,67.99,68.05,67.87,67.9,314920.0,67.5817,67.6414,67.4625,67.4923,314920.0
2020-01-02 09:45:00,67.89,67.99,67.88,67.89,120000.0,67.4823,67.5817,67.4724,67.4823,120000.0
2020-01-02 09:50:00,67.92,67.99,67.85,67.98,367300.0,67.5122,67.5817,67.4426,67.5718,367300.0
2020-01-02 09:55:00,67.99,68.07,67.97,68.03,201600.0,67.5817,67.6613,67.5619,67.6215,201600.0
2020-01-02 10:00:00,68.01,68.01,67.86,67.89,145820.0,67.6016,67.6016,67.4525,67.4823,145820.0
2020-01-02 10:05:00,67.89,67.91,67.82,67.83,145640.0,67.4823,67.5022,67.4128,67.4227,145640.0
2020-01-02 10:10:00,67.82,67.84,67.71,67.72,144760.0,67.4128,67.4326,67.3034,67.3134,144760.0
2020-01-02 10:15:00,67.67,67.74,67.6,67.7,101840.0,67.2637,67.3332,67.1941,67.2935,101840.0
2020-01-02 10:20:00,67.67,67.67,67.5,67.55,94280.0,67.2637,67.2637,67.0947,67.1444,94280.0
2020-01-02 10:25:00,67.56,67.66,67.53,67.61,152420.0,67.1543,67.2537,67.1245,67.204,152420.0
2020-01-02 10:30:00,67.62,67.62,67.5,67.55,114200.0,67.214,67.214,67.0947,67.1444,114200.0
2020-01-02 10:35:00,67.55,67.55,67.46,67.52,182320.0,67.1444,67.1444,67.0549,67.1146,182320.0
2020-01-02 10:40:00,67.54,67.57,67.51,67.54,95500.0,67.1344,67.1643,67.1046,67.1344,95500.0
2020-01-02 10:45:00,67.55,67.57,67.51,67.54,52400.0,67.1444,67.1643,67.1046,67.1344,52400.0
2020-01-02 10:50:00,67.57,67.58,67.53,67.57,176440.0,67.1643,67.1742,67.1245,67.1643,176440.0
2020-01-02 10:55:00,67.56,67.69,67.56,67.67,62920.0,67.1543,67.2835,67.1543,67.2637,62920.0
2020-01-02 11:00:00,67.71,67.73,67.69,67.72,89940.0,67.3034,67.3233,67.2835,67.3134,89940.0
2020-01-02 11:05:00,67.73,67.75,67.7,67.72,146000.0,67.3233,67.3432,67.2935,67.3134,146000.0
2020-01-02 11:10:00,67.72,67.8,67.72,67.74,105640.0,67.3134,67.3929,67.3134,67.3332,105640.0
2020-01-02 11:15:00,67.75,67.75,67.7,67.7,58700.0,67.3432,67.3432,67.2935,67.2935,58700.0
2020-01-02 11:20:00,67.7,67.8,67.7,67.8,80000.0,67.2935,67.3929,67.2935,67.3929,80000.0
2020-01-02 11:25:00,67.8,67.8,67.76,67.78,74000.0,67.3929,67.3929,67.3531,67.373,74000.0
2020-01-02 11:30:00,67.76,67.8,67.66,67.66,98100.0,67.3531,67.3929,67.2537,67.2537,98100.0
2020-01-02 11:35:00,67.65,67.74,67.63,67.73,93060.0,67.2438,67.3332,67.2239,67.3233,93060.0
2020-01-02 11:40:00,67.75,67.75,67.67,67.67,106340.0,67.3432,67.3432,67.2637,67.2637,106340.0
2020-01-02 11:45:00,67.66,67.73,67.65,67.72,59460.0,67.2537,67.3233,67.2438,67.3134,59460.0
2020-01-02 11:50:00,67.75,67.77,67.71,67.76,59060.0,67.3432,67.3631,67.3034,67.3531,59060.0
2020-01-02 11:55:00,67.76,67.78,67.73,67.78,60740.0,67.3531,67.373,67.3233,67.373,60740.0
2020-01-02 12:00:00,67.76,67.77,67.71,67.75,84600.0,67.3531,67.3631,67.3034,67.3432,84600.0
2020-01-02 12:05:00,67.75,67.79,67.74,67.78,56720.0,67.3432,67.3829,67.3332,67.373,56720.0
2020-01-02 12:10:00,67.79,67.81,67.78,67.78,82680.0,67.3829,67.4028,67.373,67.373,82680.0
2020-01-02 12:15:00,67.75,67.86,67.73,67.84,252220.0,67.3432,67.4525,67.3233,67.4326,252220.0
2020-01-02 12:20:00,67.85,67.87,67.81,67.85,115640.0,67.4426,67.4625,67.4028,67.4426,115640.0
2020-01-02 12:25:00,67.85,67.89,67.83,67.83,128180.0,67.4426,67.4823,67.4227,67.4227,128180.0
2020-01-02 12:30:00,67.83,67.88,67.83,67.88,59160.0,67.4227,67.4724,67.4227,67.4724,59160.0
2020-01-02 12:35:00,67.88,67.97,67.88,67.97,119100.0,67.4724,67.5619,67.4724,67.5619,119100.0
2020-01-02 12:40:00,67.97,67.99,67.95,67.98,163500.0,67.5619,67.5817,67.542,67.5718,163500.0
2020-01-02 12:45:00,67.98,68.02,67.97,68.01,180580.0,67.5718,67.6116,67.5619,67.6016,180580.0
2020-01-02 12:50:00,68.02,68.02,67.94,67.95,113940.0,67.6116,67.6116,67.532,67.542,113940.0
2020-01-02 12:55:00,67.95,67.96,67.93,67.94,102620.0,67.542,67.5519,67.5221,67.532,102620.0
2020-01-02 13:00:00,67.94,67.94,67.89,67.93,90000.0,67.532,67.532,67.4823,67.5221,90000.0
2020-01-02 13:05:00,67.94,67.97,67.94,67.97,86200.0,67.532,67.5619,67.532,67.5619,86200.0
2020-01-02 13:10:00,67.96,67.97,67.91,67.91,156340.0,67.5519,67.5619,67.5022,67.5022,156340.0
2020-01-02 13:15:00,67.91,67.92,67.86,67.92,232000.0,67.5022,67.5122,67.4525,67.5122,232000.0
2020-01-02 13:20:00,67.92,67.94,67.92,67.94,49180.0,67.5122,67.532,67.5122,67.532,49180.0
2020-01-02 13:25:00,67.94,67.94,67.87,67.9,52000.0,67.532,67.532,67.4625,67.4923,52000.0
2020-01-02 13:30:00,67.9,67.92,67.9,67.92,41920.0,67.4923,67.5122,67.4923,67.5122,41920.0
2020-01-02 13:35:00,67.92,67.94,67.91,67.93,81780.0,67.5122,67.532,67.5022,67.5221,81780.0
2020-01-02 13:40:00,67.94,67.94,67.89,67.91,92640.0,67.532,67.532,67.4823,67.5022,92640.0
2020-01-02 13:45:00,67.92,68.02,67.92,68.01,121300.0,67.5122,67.6116,67.5122,67.6016,121300.0
2020-01-02 13:50:00,68.01,68.01,67.98,68.0,104000.0,67.6016,67.6016,67.5718,67.5917,104000.0
2020-01-02 13:55:00,68.01,68.06,68.01,68.05,102980.0,67.6016,67.6513,67.6016,67.6414,102980.0
2020-01-02 14:00:00,68.06,68.09,68.06,68.09,67000.0,67.6513,67.6811,67.6513,67.6811,67000.0
2020-01-02 14:05:00,68.09,68.13,68.05,68.06,164060.0,67.6811,67.7209,67.6414,67.6513,164060.0
2020-01-02 14:10:00,68.07,68.1,68.01,68.08,112380.0,67.6613,67.6911,67.6016,67.6712,112380.0
2020-01-02 14:15:00,68.09,68.11,68.07,68.11,133120.0,67.6811,67.701,67.6613,67.701,133120.0
2020-01-02 14:20:00,68.11,68.17,68.11,68.17,132840.0,67.701,67.7607,67.701,67.7607,132840.0
2020-01-02 14:25:00,68.18,68.18,68.14,68.16,94820.0,67.7706,67.7706,67.7308,67.7507,94820.0
2020-01-02 14:30:00,68.15,68.18,68.14,68.16,126300.0,67.7408,67.7706,67.7308,67.7507,126300.0
2020-01-02 14:35:00,68.16,68.18,68.16,68.18,86340.0,67.7507,67.7706,67.7507,67.7706,86340.0
2020-01-02 14:40:00,68.18,68.25,68.18,68.23,207860.0,67.7706,67.8402,67.7706,67.8203,207860.0
2020-01-02 14:45:00,68.25,68.27,68.22,68.27,122140.0,67.8402,67.8601,67.8104,67.8601,122140.0
2020-01-02 14:50:00,68.27,68.29,68.23,68.25,83580.0,67.8601,67.8799,67.8203,67.8402,83580.0
2020-01-02 14:55:00,68.26,68.27,68.23,68.25,76560.0,67.8501,67.8601,67.8203,67.8402,76560.0
2020-01-02 15:00:00,68.28,68.3,68.26,68.29,83260.0,67.87,67.8899,67.8501,67.8799,83260.0
2020-01-02 15:05:00,68.3,68.34,68.26,68.34,270460.0,67.8899,67.9296,67.8501,67.9296,270460.0
2020-01-02 15:10:00,68.34,68.37,68.32,68.33,220760.0,67.9296,67.9595,67.9098,67.9197,220760.0
2020-01-02 15:15:00,68.3,68.32,68.27,68.27,114000.0,67.8899,67.9098,67.8601,67.8601,114000.0
2020-01-02 15:20:00,68.29,68.35,68.29,68.32,103520.0,67.8799,67.9396,67.8799,67.9098,103520.0
2020-01-02 15:25:00,68.31,68.37,68.31,68.35,104620.0,67.8998,67.9595,67.8998,67.9396,104620.0
2020-01-02 15:30:00,68.35,68.36,68.3,68.34,129420.0,67.9396,67.9495,67.8899,67.9296,129420.0
2020-01-02 15:35:00,68.34,68.38,68.33,68.36,252820.0,67.9296,67.9694,67.9197,67.9495,252820.0
2020-01-02 15:40:00,68.37,68.38,68.33,68.36,215220.0,67.9595,67.9694,67.9197,67.9495,215220.0
2020-01-02 15:45:00,68.35,68.35,68.28,68.29,319700.0,67.9396,67.9396,67.87,67.8799,319700.0
2020-01-02 15:50:00,68.29,68.4,68.26,68.4,350060.0,67.8799,67.9893,67.8501,67.9893,350060.0
2020-01-02 15:55:00,68.39,68.43,68.3,68.43,913620.0,67.9793,68.0191,67.8899,68.0191,913620.0
2020-01-03 09:30:00,67.45,67.99,67.37,67.98,901480.0,67.045,67.5817,66.9655,67.5718,901480.0
2020-01-03 09:35:00,68.0,68.05,67.9,67.93,205640.0,67.5917,67.6414,67.4923,67.5221,205640.0
2020-01-03 09:40:00,67.92,68.25,67.92,68.2,280120.0,67.5122,67.8402,67.5122,67.7905,280120.0
2020-01-03 09:45:00,68.22,68.3,68.13,68.29,409540.0,67.8104,67.8899,67.7209,67.8799,409540.0
2020-01-03 09:50:00,68.26,68.33,68.23,68.26,219940.0,67.8501,67.9197,67.8203,67.8501,219940.0
2020-01-03 09:55:00,68.25,68.25,68.15,68.17,106100.0,67.8402,67.8402,67.7408,67.7607,106100.0
2020-01-03 10:00:00,68.16,68.22,68.08,68.19,184220.0,67.7507,67.8104,67.6712,67.7805,184220.0
2020-01-03 10:05:00,68.17,68.23,68.14,68.2,105200.0,67.7607,67.8203,67.7308,67.7905,105200.0
2020-01-03 10:10:00,68.18,68.24,68.16,68.23,105920.0,67.7706,67.8302,67.7507,67.8203,105920.0
2020-01-03 10:15:00,68.23,68.32,68.22,68.22,213640.0,67.8203,67.9098,67.8104,67.8104,213640.0
2020-01-03 10:20:00,68.21,68.3,68.18,68.28,139940.0,67.8004,67.8899,67.7706,67.87,139940.0
2020-01-03 10:25:00,68.3,68.32,68.27,68.32,46060.0,67.8899,67.9098,67.8601,67.9098,46060.0
2020-01-03 10:30:00,68.3,68.3,68.23,68.3,94420.0,67.8899,67.8899,67.8203,67.8899,94420.0
2020-01-03 10:35:00,68.28,68.32,68.26,68.27,50500.0,67.87,67.9098,67.8501,67.8601,50500.0
2020-01-03 10:40:00,68.28,68.36,68.27,68.32,164020.0,67.87,67.9495,67.8601,67.9098,164020.0
2020-01-03 10:45:00,68.35,68.35,68.29,68.3,61640.0,67.9396,67.9396,67.8799,67.8899,61640.0
2020-01-03 10:50:00,68.27,68.27,68.16,68.22,57640.0,67.8601,67.8601,67.7507,67.8104,57640.0
2020-01-03 10:55:00,68.18,68.19,68.16,68.18,82040.0,67.7706,67.7805,67.7507,67.7706,82040.0
2020-01-03 11:00:00,68.21,68.22,68.16,68.19,40820.0,67.8004,67.8104,67.7507,67.7805,40820.0
2020-01-03 11:05:00,68.18,68.27,68.18,68.27,19480.0,67.7706,67.8601,67.7706,67.8601,19480.0
2020-01-03 11:10:00,68.26,68.34,68.24,68.33,51880.0,67.8501,67.9296,67.8302,67.9197,51880.0
2020-01-03 11:15:00,68.32,68.36,68.29,68.35,63020.0,67.9098,67.9495,67.8799,67.9396,63020.0
2020-01-03 11:20:00,68.34,68.41,68.34,68.35,153220.0,67.9296,67.9992,67.9296,67.9396,153220.0
2020-01-03 11:25:00,68.34,68.36,68.27,68.29,85720.0,67.9296,67.9495,67.8601,67.8799,85720.0
2020-01-03 11:30:00,68.28,68.28,68.23,68.26,38660.0,67.87,67.87,67.8203,67.8501,38660.0
2020-01-03 11:35:00,68.27,68.3,68.27,68.28,49500.0,67.8601,67.8899,67.8601,67.87,49500.0
2020-01-03 11:40:00,68.28,68.38,68.28,68.38,106840.0,67.87,67.9694,67.87,67.9694,106840.0
2020-01-03 11:45:00,68.36,68.37,68.33,68.33,34880.0,67.9495,67.9595,67.9197,67.9197,34880.0
2020-01-03 11:50:00,68.35,68.37,68.3,68.32,69260.0,67.9396,67.9595,67.8899,67.9098,69260.0
2020-01-03 11:55:00,68.35,68.36,68.32,68.32,36000.0,67.9396,67.9495,67.9098,67.9098,36000.0
2020-01-03 12:00:00,68.35,68.42,68.35,68.39,55000.0,67.9396,68.0092,67.9396,67.9793,55000.0
2020-01-03 12:05:00,68.43,68.48,68.41,68.43,178580.0,68.0191,68.0688,67.9992,68.0191,178580.0
2020-01-03 12:10:00,68.45,68.49,68.44,68.45,149840.0,68.039,68.0787,68.029,68.039,149840.0
2020-01-03 12:15:00,68.46,68.5,68.46,68.47,91980.0,68.0489,68.0887,68.0489,68.0589,91980.0
2020-01-03 12:20:00,68.48,68.51,68.45,68.51,78440.0,68.0688,68.0986,68.039,68.0986,78440.0
2020-01-03 12:25:00,68.5,68.63,68.5,68.59,294140.0,68.0887,68.2179,68.0887,68.1781,294140.0
2020-01-03 12:30:00,68.56,68.61,68.56,68.6,204700.0,68.1483,68.198,68.1483,68.1881,204700.0
2020-01-03 12:35:00,68.61,68.61,68.58,68.61,83640.0,68.198,68.198,68.1682,68.198,83640.0
2020-01-03 12:40:00,68.61,68.65,68.61,68.62,143540.0,68.198,68.2378,68.198,68.208,143540.0
2020-01-03 12:45:00,68.64,68.68,68.63,68.66,242120.0,68.2278,68.2676,68.2179,68.2477,242120.0
2020-01-03 12:50:00,68.64,68.69,68.63,68.63,119800.0,68.2278,68.2775,68.2179,68.2179,119800.0
2020-01-03 12:55:00,68.63,68.63,68.56,68.59,68860.0,68.2179,68.2179,68.1483,68.1781,68860.0
2020-01-03 13:00:00,68.58,68.63,68.58,68.58,93580.0,68.1682,68.2179,68.1682,68.1682,93580.0
2020-01-03 13:05:00,68.6,68.62,68.58,68.62,51180.0,68.1881,68.208,68.1682,68.208,51180.0
2020-01-03 13:10:00,68.61,68.66,68.61,68.64,89040.0,68.198,68.2477,68.198,68.2278,89040.0
2020-01-03 13:15:00,68.62,68.64,68.55,68.55,56040.0,68.208,68.2278,68.1384,68.1384,56040.0
2020-01-03 13:20:00,68.54,68.6,68.54,68.6,42360.0,68.1284,68.1881,68.1284,68.1881,42360.0
2020-01-03 13:25:00,68.6,68.61,68.58,68.59,53000.0,68.1881,68.198,68.1682,68.1781,53000.0
2020-01-03 13:30:00,68.59,68.59,68.44,68.44,89660.0,68.1781,68.1781,68.029,68.029,89660.0
2020-01-03 13:35:00,68.42,68.43,68.27,68.38,128180.0,68.0092,68.0191,67.8601,67.9694,128180.0
2020-01-03 13:40:00,68.46,68.53,68.42,68.48,105720.0,68.0489,68.1185,68.0092,68.0688,105720.0
2020-01-03 13:45:00,68.45,68.5,68.44,68.47,62560.0,68.039,68.0887,68.029,68.0589,62560.0
2020-01-03 13:50:00,68.47,68.48,68.39,68.43,79960.0,68.0589,68.0688,67.9793,68.0191,79960.0
2020-01-03 13:55:00,68.41,68.41,68.37,68.4,62800.0,67.9992,67.9992,67.9595,67.9893,62800.0
2020-01-03 14:00:00,68.4,68.42,68.3,68.3,64560.0,67.9893,68.0092,67.8899,67.8899,64560.0
2020-01-03 14:05:00,68.32,68.36,68.31,68.36,43880.0,67.9098,67.9495,67.8998,67.9495,43880.0
2020-01-03 14:10:00,68.34,68.39,68.32,68.33,36000.0,67.9296,67.9793,67.9098,67.9197,36000.0
2020-01-03 14:15:00,68.32,68.37,68.32,68.33,21280.0,67.9098,67.9595,67.9098,67.9197,21280.0
2020-01-03 14:20:00,68.33,68.35,68.3,68.33,29920.0,67.9197,67.9396,67.8899,67.9197,29920.0
2020-01-03 14:25:00,68.34,68.35,68.29,68.33,26000.0,67.9296,67.9396,67.8799,67.9197,26000.0
2020-01-03 14:30:00,68.32,68.32,68.27,68.29,26900.0,67.9098,67.9098,67.8601,67.8799,26900.0
2020-01-03 14:35:00,68.28,68.35,68.28,68.35,33340.0,67.87,67.9396,67.87,67.9396,33340.0
2020-01-03 14:40:00,68.34,68.36,68.32,68.34,75100.0,67.9296,67.9495,67.9098,67.9296,75100.0
2020-01-03 14:45:00,68.32,68.34,68.3,68.34,24000.0,67.9098,67.9296,67.8899,67.9296,24000.0
2020-01-03 14:50:00,68.37,68.37,68.33,68.36,58000.0,67.9595,67.9595,67.9197,67.9495,58000.0
2020-01-03 14:55:00,68.36,68.41,68.36,68.38,163880.0,67.9495,67.9992,67.9495,67.9694,163880.0
2020-01-03 15:00:00,68.37,68.45,68.36,68.43,82840.0,67.9595,68.039,67.9495,68.0191,82840.0
2020-01-03 15:05:00,68.4,68.4,68.33,68.33,40260.0,67.9893,67.9893,67.9197,67.9197,40260.0
2020-01-03 15:10:00,68.34,68.34,68.29,68.32,159740.0,67.9296,67.9296,67.8799,67.9098,159740.0
2020-01-03 15:15:00,68.33,68.33,68.27,68.31,72640.0,67.9197,67.9197,67.8601,67.8998,72640.0
2020-01-03 15:20:00,68.34,68.34,68.23,68.23,108400.0,67.9296,67.9296,67.8203,67.8203,108400.0
2020-01-03 15:25:00,68.25,68.27,68.24,68.26,42220.0,67.8402,67.8601,67.8302,67.8501,42220.0
2020-01-03 15:30:00,68.25,68.25,68.16,68.19,104060.0,67.8402,67.8402,67.7507,67.7805,104060.0
2020-01-03 15:35:00,68.17,68.26,68.17,68.25,114340.0,67.7607,67.8501,67.7607,67.8402,114340.0
2020-01-03 15:40:00,68.26,68.28,68.21,68.22,167420.0,67.8501,67.87,67.8004,67.8104,167420.0
2020-01-03 15:45:00,68.22,68.24,68.19,68.19,116800.0,67.8104,67.8302,67.7805,67.7805,116800.0
2020-01-03 15:50:00,68.18,68.25,68.07,68.11,500120.0,67.7706,67.8402,67.6613,67.701,500120.0
2020-01-03 15:55:00,68.12,68.18,68.0,68.02,1087120.0,67.711,67.7706,67.5917,67.6116,1087120.0
2020-01-06 09:30:00,67.58,68.23,67.55,68.21,1162160.0,67.1742,67.8203,67.1444,67.8004,1162160.0
2020-01-06 09:35:00,68.22,68.38,68.19,68.35,411680.0,67.8104,67.9694,67.7805,67.9396,411680.0
2020-01-06 09:40:00,68.32,68.67,68.32,68.5,627360.0,67.9098,68.2577,67.9098,68.0887,627360.0
2020-01-06 09:45:00,68.51,68.74,68.45,68.69,251920.0,68.0986,68.3272,68.039,68.2775,251920.0
2020-01-06 09:50:00,68.69,68.94,68.69,68.88,346000.0,68.2775,68.526,68.2775,68.4664,346000.0
2020-01-06 09:55:00,68.85,69.0,68.84,68.96,333820.0,68.4366,68.5857,68.4266,68.5459,333820.0
2020-01-06 10:00:00,68.95,69.24,68.94,69.22,720460.0,68.536,68.8242,68.526,68.8044,720460.0
2020-01-06 10:05:00,69.23,69.38,69.22,69.34,515200.0,68.8143,68.9634,68.8044,68.9236,515200.0
2020-01-06 10:10:00,69.34,69.55,69.31,69.55,558000.0,68.9236,69.1324,68.8938,69.1324,558000.0
2020-01-06 10:15:00,69.58,69.76,69.51,69.76,394180.0,69.1622,69.3411,69.0926,69.3411,394180.0
2020-01-06 10:20:00,69.75,69.92,69.74,69.82,731240.0,69.3312,69.5001,69.3212,69.4007,731240.0
2020-01-06 10:25:00,69.83,69.86,69.61,69.64,699160.0,69.4107,69.4405,69.192,69.2218,699160.0
2020-01-06 10:30:00,69.63,69.69,69.55,69.56,278840.0,69.2119,69.2715,69.1324,69.1423,278840.0
2020-01-06 10:35:00,69.51,69.6,69.47,69.5,349400.0,69.0926,69.1821,69.0529,69.0827,349400.0
2020-01-06 10:40:00,69.49,69.77,69.45,69.69,323040.0,69.0727,69.3511,69.033,69.2715,323040.0
2020-01-06 10:45:00,69.69,69.71,69.57,69.66,280980.0,69.2715,69.2914,69.1523,69.2417,280980.0
2020-01-06 10:50:00,69.66,69.72,69.56,69.59,168540.0,69.2417,69.3014,69.1423,69.1721,168540.0
2020-01-06 10:55:00,69.59,69.63,69.55,69.61,253320.0,69.1721,69.2119,69.1324,69.192,253320.0
2020-01-06 11:00:00,69.6,69.63,69.53,69.55,280740.0,69.1821,69.2119,69.1125,69.1324,280740.0
2020-01-06 11:05:00,69.56,69.67,69.56,69.63,226640.0,69.1423,69.2517,69.1423,69.2119,226640.0
2020-01-06 11:10:00,69.65,69.74,69.6,69.65,109380.0,69.2318,69.3212,69.1821,69.2318,109380.0
2020-01-06 11:15:00,69.64,69.71,69.59,69.66,342780.0,69.2218,69.2914,69.1721,69.2417,342780.0
2020-01-06 11:20:00,69.65,69.71,69.64,69.66,183680.0,69.2318,69.2914,69.2218,69.2417,183680.0
2020-01-06 11:25:00,69.66,69.7,69.6,69.66,119100.0,69.2417,69.2815,69.1821,69.2417,119100.0
2020-01-06 11:30:00,69.69,69.73,69.64,69.64,102060.0,69.2715,69.3113,69.2218,69.2218,102060.0
2020-01-06 11:35:00,69.63,69.7,69.6,69.61,140240.0,69.2119,69.2815,69.1821,69.192,140240.0
2020-01-06 11:40:00,69.61,69.69,69.61,69.66,56520.0,69.192,69.2715,69.192,69.2417,56520.0
2020-01-06 11:45:00,69.64,69.67,69.61,69.65,68840.0,69.2218,69.2517,69.192,69.2318,68840.0
2020-01-06 11:50:00,69.64,69.66,69.52,69.54,86540.0,69.2218,69.2417,69.1026,69.1224,86540.0
2020-01-06 11:55:00,69.52,69.55,69.46,69.48,163220.0,69.1026,69.1324,69.0429,69.0628,163220.0
2020-01-06 12:00:00,69.49,69.54,69.42,69.42,135760.0,69.0727,69.1224,69.0032,69.0032,135760.0
2020-01-06 12:05:00,69.42,69.51,69.42,69.51,76180.0,69.0032,69.0926,69.0032,69.0926,76180.0
2020-01-06 12:10:00,69.52,69.54,69.5,69.51,90940.0,69.1026,69.1224,69.0827,69.0926,90940.0
2020-01-06 12:15:00,69.5,69.55,69.49,69.51,67140.0,69.0827,69.1324,69.0727,69.0926,67140.0
2020-01-06 12:20:00,69.48,69.56,69.48,69.55,67500.0,69.0628,69.1423,69.0628,69.1324,67500.0
2020-01-06 12:25:00,69.53,69.56,69.51,69.52,80180.0,69.1125,69.1423,69.0926,69.1026,80180.0
2020-01-06 12:30:00,69.51,69.51,69.43,69.43,145480.0,69.0926,69.0926,69.0131,69.0131,145480.0
2020-01-06 12:35:00,69.44,69.44,69.31,69.35,112860.0,69.023,69.023,68.8938,68.9336,112860.0
2020-01-06 12:40:00,69.36,69.43,69.36,69.43,54000.0,68.9435,69.0131,68.9435,69.0131,54000.0
2020-01-06 12:45:00,69.43,69.43,69.36,69.39,53580.0,69.0131,69.0131,68.9435,68.9733,53580.0
2020-01-06 12:50:00,69.4,69.42,69.35,69.38,50000.0,68.9833,69.0032,68.9336,68.9634,50000.0
2020-01-06 12:55:00,69.38,69.38,69.34,69.37,98280.0,68.9634,68.9634,68.9236,68.9535,98280.0
2020-01-06 13:00:00,69.37,69.45,69.37,69.45,92680.0,68.9535,69.033,68.9535,69.033,92680.0
2020-01-06 13:05:00,69.46,69.55,69.46,69.51,262240.0,69.0429,69.1324,69.0429,69.0926,262240.0
2020-01-06 13:10:00,69.52,69.62,69.52,69.58,64000.0,69.1026,69.202,69.1026,69.1622,64000.0
2020-01-06 13:15:00,69.58,69.58,69.47,69.47,77380.0,69.1622,69.1622,69.0529,69.0529,77380.0
2020-01-06 13:20:00,69.47,69.52,69.46,69.52,48560.0,69.0529,69.1026,69.0429,69.1026,48560.0
2020-01-06 13:25:00,69.54,69.54,69.44,69.48,126180.0,69.1224,69.1224,69.023,69.0628,126180.0
2020-01-06 13:30:00,69.47,69.54,69.47,69.47,92240.0,69.0529,69.1224,69.0529,69.0529,92240.0
2020-01-06 13:35:00,69.45,69.48,69.42,69.43,181960.0,69.033,69.0628,69.0032,69.0131,181960.0
2020-01-06 13:40:00,69.44,69.46,69.42,69.43,56440.0,69.023,69.0429,69.0032,69.0131,56440.0
2020-01-06 13:45:00,69.43,69.45,69.35,69.35,188020.0,69.0131,69.033,68.9336,68.9336,188020.0
2020-01-06 13:50:00,69.36,69.38,69.32,69.37,106100.0,68.9435,68.9634,68.9038,68.9535,106100.0
2020-01-06 13:55:00,69.37,69.39,69.35,69.36,80260.0,68.9535,68.9733,68.9336,68.9435,80260.0
2020-01-06 14:00:00,69.34,69.35,69.31,69.35,79960.0,68.9236,68.9336,68.8938,68.9336,79960.0
2020-01-06 14:05:00,69.35,69.4,69.34,69.39,56640.0,68.9336,68.9833,68.9236,68.9733,56640.0
2020-01-06 14:10:00,69.38,69.52,69.34,69.51,170340.0,68.9634,69.1026,68.9236,69.0926,170340.0
2020-01-06 14:15:00,69.49,69.49,69.43,69.43,67380.0,69.0727,69.0727,69.0131,69.0131,67380.0
2020-01-06 14:20:00,69.42,69.46,69.4,69.46,88040.0,69.0032,69.0429,68.9833,69.0429,88040.0
2020-01-06 14:25:00,69.46,69.46,69.38,69.42,69840.0,69.0429,69.0429,68.9634,69.0032,69840.0
2020-01-06 14:30:00,69.42,69.45,69.39,69.45,48880.0,69.0032,69.033,68.9733,69.033,48880.0
2020-01-06 14:35:00,69.48,69.51,69.43,69.46,78160.0,69.0628,69.0926,69.0131,69.0429,78160.0
2020-01-06 14:40:00,69.47,69.49,69.42,69.49,108540.0,69.0529,69.0727,69.0032,69.0727,108540.0
2020-01-06 14:45:00,69.47,69.49,69.42,69.42,66900.0,69.0529,69.0727,69.0032,69.0032,66900.0
2020-01-06 14:50:00,69.43,69.5,69.42,69.47,70040.0,69.0131,69.0827,69.0032,69.0529,70040.0
2020-01-06 14:55:00,69.46,69.52,69.46,69.5,106480.0,69.0429,69.1026,69.0429,69.0827,106480.0
2020-01-06 15:00:00,69.49,69.53,69.49,69.5,114200.0,69.0727,69.1125,69.0727,69.0827,114200.0
2020-01-06 15:05:00,69.49,69.54,69.47,69.54,92780.0,69.0727,69.1224,69.0529,69.1224,92780.0
2020-01-06 15:10:00,69.53,69.64,69.51,69.64,239480.0,69.1125,69.2218,69.0926,69.2218,239480.0
2020-01-06 15:15:00,69.63,69.68,69.58,69.59,131580.0,69.2119,69.2616,69.1622,69.1721,131580.0
2020-01-06 15:20:00,69.59,69.7,69.58,69.68,175820.0,69.1721,69.2815,69.1622,69.2616,175820.0
2020-01-06 15:25:00,69.68,69.73,69.65,69.66,180440.0,69.2616,69.3113,69.2318,69.2417,180440.0
2020-01-06 15:30:00,69.65,69.72,69.61,69.7,243020.0,69.2318,69.3014,69.192,69.2815,243020.0
2020-01-06 15:35:00,69.72,69.72,69.63,69.72,132400.0,69.3014,69.3014,69.2119,69.3014,132400.0
2020-01-06 15:40:00,69.73,69.85,69.7,69.82,275080.0,69.3113,69.4306,69.2815,69.4007,275080.0
2020-01-06 15:45:00,69.82,69.9,69.79,69.86,411980.0,69.4007,69.4803,69.3709,69.4405,411980.0
2020-01-06 15:50:00,69.86,69.89,69.82,69.85,562300.0,69.4405,69.4703,69.4007,69.4306,562300.0
2020-01-06 15:55:00,69.86,69.9,69.79,69.87,966700.0,69.4405,69.4803,69.3709,69.4504,966700.0
2020-01-07 09:30:00,70.02,70.04,69.71,69.91,1592520.0,69.5995,69.6194,69.2914,69.4902,1592520.0
2020-01-07 09:35:00,69.92,70.07,69.77,69.78,961660.0,69.5001,69.6492,69.3511,69.361,961660.0
2020-01-07 09:40:00,69.76,69.83,69.71,69.71,373000.0,69.3411,69.4107,69.2914,69.2914,373000.0
2020-01-07 09:45:00,69.67,69.73,69.63,69.66,436660.0,69.2517,69.3113,69.2119,69.2417,436660.0
2020-01-07 09:50:00,69.64,69.79,69.61,69.62,385380.0,69.2218,69.3709,69.192,69.202,385380.0
2020-01-07 09:55:00,69.61,69.81,69.58,69.81,362600.0,69.192,69.3908,69.1622,69.3908,362600.0
2020-01-07 10:00:00,69.82,69.98,69.81,69.93,352880.0,69.4007,69.5598,69.3908,69.5101,352880.0
2020-01-07 10:05:00,69.93,70.08,69.92,70.03,455300.0,69.5101,69.6592,69.5001,69.6095,455300.0
2020-01-07 10:10:00,70.05,70.16,70.02,70.11,420880.0,69.6294,69.7387,69.5995,69.689,420880.0
2020-01-07 10:15:00,70.11,70.14,70.03,70.07,413800.0,69.689,69.7188,69.6095,69.6492,413800.0
2020-01-07 10:20:00,70.05,70.17,70.05,70.13,192260.0,69.6294,69.7486,69.6294,69.7089,192260.0
2020-01-07 10:25:00,70.15,70.17,70.08,70.13,357700.0,69.7288,69.7486,69.6592,69.7089,357700.0
2020-01-07 10:30:00,70.15,70.17,69.83,69.92,268840.0,69.7288,69.7486,69.4107,69.5001,268840.0
2020-01-07 10:35:00,69.93,69.95,69.83,69.85,219200.0,69.5101,69.53,69.4107,69.4306,219200.0
2020-01-07 10:40:00,69.81,69.88,69.79,69.86,185360.0,69.3908,69.4604,69.3709,69.4405,185360.0
2020-01-07 10:45:00,69.82,69.89,69.82,69.87,46000.0,69.4007,69.4703,69.4007,69.4504,46000.0
2020-01-07 10:50:00,69.84,69.86,69.77,69.86,128560.0,69.4206,69.4405,69.3511,69.4405,128560.0
2020-01-07 10:55:00,69.85,69.98,69.83,69.98,133220.0,69.4306,69.5598,69.4107,69.5598,133220.0
2020-01-07 11:00:00,69.97,70.04,69.96,70.03,327500.0,69.5498,69.6194,69.5399,69.6095,327500.0
2020-01-07 11:05:00,70.02,70.04,69.97,69.99,130020.0,69.5995,69.6194,69.5498,69.5697,130020.0
2020-01-07 11:10:00,69.99,70.04,69.98,70.03,107580.0,69.5697,69.6194,69.5598,69.6095,107580.0
2020-01-07 11:15:00,70.04,70.07,69.99,70.05,144000.0,69.6194,69.6492,69.5697,69.6294,144000.0
2020-01-07 11:20:00,70.03,70.14,70.02,70.14,188460.0,69.6095,69.7188,69.5995,69.7188,188460.0
2020-01-07 11:25:00,70.14,70.16,69.99,69.99,170120.0,69.7188,69.7387,69.5697,69.5697,170120.0
2020-01-07 11:30:00,70.0,70.09,69.93,69.95,205280.0,69.5797,69.6691,69.5101,69.53,205280.0
2020-01-07 11:35:00,69.97,69.99,69.93,69.96,66000.0,69.5498,69.5697,69.5101,69.5399,66000.0
2020-01-07 11:40:00,69.97,69.99,69.94,69.94,119520.0,69.5498,69.5697,69.52,69.52,119520.0
2020-01-07 11:45:00,69.97,69.97,69.9,69.9,69120.0,69.5498,69.5498,69.4803,69.4803,69120.0
2020-01-07 11:50:00,69.91,69.93,69.86,69.89,100740.0,69.4902,69.5101,69.4405,69.4703,100740.0
2020-01-07 11:55:00,69.87,69.94,69.86,69.91,141560.0,69.4504,69.52,69.4405,69.4902,141560.0
2020-01-07 12:00:00,69.89,69.96,69.89,69.94,37000.0,69.4703,69.5399,69.4703,69.52,37000.0
2020-01-07 12:05:00,69.95,69.98,69.95,69.97,68460.0,69.53,69.5598,69.53,69.5498,68460.0
2020-01-07 12:10:00,69.96,69.96,69.88,69.9,94520.0,69.5399,69.5399,69.4604,69.4803,94520.0
2020-01-07 12:15:00,69.9,69.98,69.9,69.96,50780.0,69.4803,69.5598,69.4803,69.5399,50780.0
2020-01-07 12:20:00,69.97,69.98,69.94,69.97,61100.0,69.5498,69.5598,69.52,69.5498,61100.0
2020-01-07 12:25:00,69.98,70.01,69.97,70.0,49040.0,69.5598,69.5896,69.5498,69.5797,49040.0
2020-01-07 12:30:00,69.99,70.0,69.92,69.94,60000.0,69.5697,69.5797,69.5001,69.52,60000.0
2020-01-07 12:35:00,69.97,69.98,69.93,69.94,102780.0,69.5498,69.5598,69.5101,69.52,102780.0
2020-01-07 12:40:00,69.95,69.97,69.93,69.94,95840.0,69.53,69.5498,69.5101,69.52,95840.0
2020-01-07 12:45:00,69.93,69.94,69.88,69.89,111640.0,69.5101,69.52,69.4604,69.4703,111640.0
2020-01-07 12:50:00,69.88,69.95,69.88,69.89,219780.0,69.4604,69.53,69.4604,69.4703,219780.0
2020-01-07 12:55:00,69.89,69.95,69.89,69.91,52000.0,69.4703,69.53,69.4703,69.4902,52000.0
2020-01-07 13:00:00,69.92,69.94,69.9,69.9,42000.0,69.5001,69.52,69.4803,69.4803,42000.0
2020-01-07 13:05:00,69.89,69.93,69.89,69.93,34000.0,69.4703,69.5101,69.4703,69.5101,34000.0
2020-01-07 13:10:00,69.92,69.98,69.92,69.98,18000.0,69.5001,69.5598,69.5001,69.5598,18000.0
2020-01-07 13:15:00,69.98,69.99,69.97,69.98,86940.0,69.5598,69.5697,69.5498,69.5598,86940.0
2020-01-07 13:20:00,69.99,70.03,69.98,70.0,102600.0,69.5697,69.6095,69.5598,69.5797,102600.0
2020-01-07 13:25:00,70.01,70.06,70.01,70.04,1047420.0,69.5896,69.6393,69.5896,69.6194,1047420.0
2020-01-07 13:30:00,70.04,70.06,70.02,70.04,66520.0,69.6194,69.6393,69.5995,69.6194,66520.0
2020-01-07 13:35:00,70.05,70.05,70.02,70.03,74500.0,69.6294,69.6294,69.5995,69.6095,74500.0
2020-01-07 13:40:00,70.04,70.07,69.98,70.0,92220.0,69.6194,69.6492,69.5598,69.5797,92220.0
2020-01-07 13:45:00,70.0,70.05,69.98,70.04,68220.0,69.5797,69.6294,69.5598,69.6194,68220.0
2020-01-07 13:50:00,70.04,70.05,70.02,70.04,35200.0,69.6194,69.6294,69.5995,69.6194,35200.0
2020-01-07 13:55:00,70.06,70.08,70.05,70.08,117780.0,69.6393,69.6592,69.6294,69.6592,117780.0
2020-01-07 14:00:00,70.06,70.06,69.97,70.0,131940.0,69.6393,69.6393,69.5498,69.5797,131940.0
2020-01-07 14:05:00,69.98,70.0,69.96,69.98,104000.0,69.5598,69.5797,69.5399,69.5598,104000.0
2020-01-07 14:10:00,69.99,70.01,69.96,69.96,94240.0,69.5697,69.5896,69.5399,69.5399,94240.0
2020-01-07 14:15:00,69.96,69.98,69.89,69.95,89220.0,69.5399,69.5598,69.4703,69.53,89220.0
2020-01-07 14:20:00,69.94,69.96,69.9,69.95,54760.0,69.52,69.5399,69.4803,69.53,54760.0
2020-01-07 14:25:00,69.96,70.0,69.96,69.96,81500.0,69.5399,69.5797,69.5399,69.5399,81500.0
2020-01-07 14:30:00,69.95,69.99,69.9,69.96,98540.0,69.53,69.5697,69.4803,69.5399,98540.0
2020-01-07 14:35:00,69.97,69.97,69.91,69.92,112700.0,69.5498,69.5498,69.4902,69.5001,112700.0
2020-01-07 14:40:00,69.92,69.93,69.89,69.92,85800.0,69.5001,69.5101,69.4703,69.5001,85800.0
2020-01-07 14:45:00,69.92,69.94,69.9,69.93,79060.0,69.5001,69.52,69.4803,69.5101,79060.0
2020-01-07 14:50:00,69.92,69.92,69.89,69.9,77820.0,69.5001,69.5001,69.4703,69.4803,77820.0
2020-01-07 14:55:00,69.9,69.97,69.89,69.93,296640.0,69.4803,69.5498,69.4703,69.5101,296640.0
2020-01-07 15:00:00,69.95,69.96,69.91,69.92,108180.0,69.53,69.5399,69.4902,69.5001,108180.0
2020-01-07 15:05:00,69.91,69.95,69.88,69.95,75640.0,69.4902,69.53,69.4604,69.53,75640.0
2020-01-07 15:10:00,69.95,69.97,69.94,69.94,102000.0,69.53,69.5498,69.52,69.52,102000.0
2020-01-07 15:15:00,69.95,69.96,69.93,69.94,69600.0,69.53,69.5399,69.5101,69.52,69600.0
2020-01-07 15:20:00,69.94,69.94,69.9,69.9,60980.0,69.52,69.52,69.4803,69.4803,60980.0
2020-01-07 15:25:00,69.91,69.92,69.89,69.9,57000.0,69.4902,69.5001,69.4703,69.4803,57000.0
2020-01-07 15:30:00,69.89,69.89,69.85,69.86,195800.0,69.4703,69.4703,69.4306,69.4405,195800.0
2020-01-07 15:35:00,69.85,69.85,69.82,69.82,146400.0,69.4306,69.4306,69.4007,69.4007,146400.0
2020-01-07 15:40:00,69.83,69.85,69.8,69.85,191220.0,69.4107,69.4306,69.3809,69.4306,191220.0
2020-01-07 15:45:00,69.85,69.86,69.75,69.75,173720.0,69.4306,69.4405,69.3312,69.3312,173720.0
2020-01-07 15:50:00,69.74,69.84,69.7,69.75,626620.0,69.3212,69.4206,69.2815,69.3312,626620.0
2020-01-07 15:55:00,69.76,69.82,69.74,69.78,460140.0,69.3411,69.4007,69.3212,69.361,460140.0
2020-01-08 09:30:00,69.74,70.03,69.63,70.0,899560.0,69.3212,69.6095,69.2119,69.5797,899560.0
2020-01-08 09:35:00,69.98,70.07,69.93,70.03,344220.0,69.5598,69.6492,69.5101,69.6095,344220.0
2020-01-08 09:40:00,70.03,70.19,70.02,70.17,580220.0,69.6095,69.7685,69.5995,69.7486,580220.0
2020-01-08 09:45:00,70.16,70.19,70.08,70.16,421100.0,69.7387,69.7685,69.6592,69.7387,421100.0
2020-01-08 09:50:00,70.18,70.19,70.03,70.16,236760.0,69.7586,69.7685,69.6095,69.7387,236760.0
2020-01-08 09:55:00,70.16,70.2,69.97,70.0,215080.0,69.7387,69.7785,69.5498,69.5797,215080.0
2020-01-08 10:00:00,69.99,70.08,69.99,70.06,282160.0,69.5697,69.6592,69.5697,69.6393,282160.0
2020-01-08 10:05:00,70.06,70.08,69.95,69.96,170280.0,69.6393,69.6592,69.53,69.5399,170280.0
2020-01-08 10:10:00,69.96,70.07,69.95,70.04,193500.0,69.5399,69.6492,69.53,69.6194,193500.0
2020-01-08 10:15:00,70.03,70.11,70.02,70.04,207060.0,69.6095,69.689,69.5995,69.6194,207060.0
2020-01-08 10:20:00,70.05,70.08,69.98,70.01,173720.0,69.6294,69.6592,69.5598,69.5896,173720.0
2020-01-08 10:25:00,70.02,70.04,69.98,70.02,152160.0,69.5995,69.6194,69.5598,69.5995,152160.0
2020-01-08 10:30:00,70.05,70.09,70.01,70.01,156420.0,69.6294,69.6691,69.5896,69.5896,156420.0
2020-01-08 10:35:00,70.01,70.05,69.97,70.03,271900.0,69.5896,69.6294,69.5498,69.6095,271900.0
2020-01-08 10:40:00,70.03,70.04,69.97,69.97,114540.0,69.6095,69.6194,69.5498,69.5498,114540.0
2020-01-08 10:45:00,69.97,69.97,69.72,69.79,218260.0,69.5498,69.5498,69.3014,69.3709,218260.0
2020-01-08 10:50:00,69.79,69.88,69.78,69.87,114000.0,69.3709,69.4604,69.361,69.4504,114000.0
2020-01-08 10:55:00,69.86,69.9,69.82,69.86,93420.0,69.4405,69.4803,69.4007,69.4405,93420.0
2020-01-08 11:00:00,69.86,69.9,69.78,69.78,85880.0,69.4405,69.4803,69.361,69.361,85880.0
2020-01-08 11:05:00,69.8,69.88,69.8,69.88,93560.0,69.3809,69.4604,69.3809,69.4604,93560.0
2020-01-08 11:10:00,69.89,69.95,69.87,69.92,149500.0,69.4703,69.53,69.4504,69.5001,149500.0
2020-01-08 11:15:00,69.92,70.04,69.91,70.0,130980.0,69.5001,69.6194,69.4902,69.5797,130980.0
2020-01-08 11:20:00,70.0,70.05,69.98,70.05,159040.0,69.5797,69.6294,69.5598,69.6294,159040.0
2020-01-08 11:25:00,70.05,70.17,69.96,70.11,160640.0,69.6294,69.7486,69.5399,69.689,160640.0
2020-01-08 11:30:00,70.1,70.11,69.94,70.09,131660.0,69.6791,69.689,69.52,69.6691,131660.0
2020-01-08 11:35:00,70.03,70.32,70.03,70.27,363320.0,69.6095,69.8977,69.6095,69.848,363320.0
2020-01-08 11:40:00,70.28,70.43,70.18,70.39,503780.0,69.858,70.0071,69.7586,69.9673,503780.0
2020-01-08 11:45:00,70.41,70.5,70.39,70.5,369420.0,69.9872,70.0767,69.9673,70.0767,369420.0
2020-01-08 11:50:00,70.49,70.59,70.45,70.56,378120.0,70.0667,70.1661,70.027,70.1363,378120.0
2020-01-08 11:55:00,70.56,70.57,70.42,70.46,193320.0,70.1363,70.1462,69.9971,70.0369,193320.0
2020-01-08 12:00:00,70.45,70.59,70.45,70.55,432420.0,70.027,70.1661,70.027,70.1264,432420.0
2020-01-08 12:05:00,70.53,70.56,70.47,70.49,332320.0,70.1065,70.1363,70.0468,70.0667,332320.0
2020-01-08 12:10:00,70.5,70.5,70.39,70.4,238360.0,70.0767,70.0767,69.9673,69.9773,238360.0
2020-01-08 12:15:00,70.41,70.48,70.41,70.46,150800.0,69.9872,70.0568,69.9872,70.0369,150800.0
2020-01-08 12:20:00,70.46,70.49,70.45,70.46,221380.0,70.0369,70.0667,70.027,70.0369,221380.0
2020-01-08 12:25:00,70.46,70.58,70.46,70.5,161100.0,70.0369,70.1562,70.0369,70.0767,161100.0
2020-01-08 12:30:00,70.51,70.51,70.46,70.48,93460.0,70.0866,70.0866,70.0369,70.0568,93460.0
2020-01-08 12:35:00,70.48,70.48,70.41,70.45,105280.0,70.0568,70.0568,69.9872,70.027,105280.0
2020-01-08 12:40:00,70.46,70.46,70.41,70.41,102000.0,70.0369,70.0369,69.9872,69.9872,102000.0
2020-01-08 12:45:00,70.42,70.5,70.41,70.49,148320.0,69.9971,70.0767,69.9872,70.0667,148320.0
2020-01-08 12:50:00,70.49,70.52,70.47,70.5,89260.0,70.0667,70.0965,70.0468,70.0767,89260.0
2020-01-08 12:55:00,70.5,70.55,70.49,70.49,52440.0,70.0767,70.1264,70.0667,70.0667,52440.0
2020-01-08 13:00:00,70.48,70.5,70.42,70.43,71220.0,70.0568,70.0767,69.9971,70.0071,71220.0
2020-01-08 13:05:00,70.46,70.48,70.43,70.44,112980.0,70.0369,70.0568,70.0071,70.017,112980.0
2020-01-08 13:10:00,70.42,70.45,70.39,70.44,110100.0,69.9971,70.027,69.9673,70.017,110100.0
2020-01-08 13:15:00,70.42,70.44,70.37,70.43,110940.0,69.9971,70.017,69.9474,70.0071,110940.0
2020-01-08 13:20:00,70.43,70.49,70.42,70.46,114120.0,70.0071,70.0667,69.9971,70.0369,114120.0
2020-01-08 13:25:00,70.45,70.51,70.43,70.49,82440.0,70.027,70.0866,70.0071,70.0667,82440.0
2020-01-08 13:30:00,70.51,70.52,70.43,70.45,82840.0,70.0866,70.0965,70.0071,70.027,82840.0
2020-01-08 13:35:00,70.44,70.5,70.44,70.49,98000.0,70.017,70.0767,70.017,70.0667,98000.0
2020-01-08 13:40:00,70.47,70.48,70.44,70.46,91680.0,70.0468,70.0568,70.017,70.0369,91680.0
2020-01-08 13:45:00,70.45,70.46,70.43,70.43,64160.0,70.027,70.0369,70.0071,70.0071,64160.0
2020-01-08 13:50:00,70.42,70.43,70.37,70.38,124660.0,69.9971,70.0071,69.9474,69.9574,124660.0
2020-01-08 13:55:00,70.37,70.38,70.36,70.38,75600.0,69.9474,69.9574,69.9375,69.9574,75600.0
2020-01-08 14:00:00,70.39,70.49,70.39,70.47,102580.0,69.9673,70.0667,69.9673,70.0468,102580.0
2020-01-08 14:05:00,70.47,70.48,70.43,70.44,111120.0,70.0468,70.0568,70.0071,70.017,111120.0
2020-01-08 14:10:00,70.44,70.48,70.43,70.44,87280.0,70.017,70.0568,70.0071,70.017,87280.0
2020-01-08 14:15:00,70.44,70.49,70.44,70.46,70000.0,70.017,70.0667,70.017,70.0369,70000.0
2020-01-08 14:20:00,70.46,70.47,70.41,70.41,77880.0,70.0369,70.0468,69.9872,69.9872,77880.0
2020-01-08 14:25:00,70.41,70.41,70.37,70.37,54460.0,69.9872,69.9872,69.9474,69.9474,54460.0
2020-01-08 14:30:00,70.38,70.38,70.33,70.33,98560.0,69.9574,69.9574,69.9077,69.9077,98560.0
2020-01-08 14:35:00,70.35,70.43,70.35,70.4,74280.0,69.9276,70.0071,69.9276,69.9773,74280.0
2020-01-08 14:40:00,70.4,70.43,70.4,70.41,104000.0,69.9773,70.0071,69.9773,69.9872,104000.0
2020-01-08 14:45:00,70.41,70.41,70.37,70.38,104000.0,69.9872,69.9872,69.9474,69.9574,104000.0
2020-01-08 14:50:00,70.39,70.45,70.38,70.43,1324540.0,69.9673,70.027,69.9574,70.0071,1324540.0
2020-01-08 14:55:00,70.41,70.45,70.41,70.45,91500.0,69.9872,70.027,69.9872,70.027,91500.0
2020-01-08 15:00:00,70.44,70.52,70.44,70.5,132020.0,70.017,70.0965,70.017,70.0767,132020.0
2020-01-08 15:05:00,70.5,70.51,70.47,70.48,98280.0,70.0767,70.0866,70.0468,70.0568,98280.0
2020-01-08 15:10:00,70.48,70.54,70.48,70.53,96980.0,70.0568,70.1164,70.0568,70.1065,96980.0
2020-01-08 15:15:00,70.52,70.56,70.48,70.5,286540.0,70.0965,70.1363,70.0568,70.0767,286540.0
2020-01-08 15:20:00,70.5,70.53,70.44,70.52,233500.0,70.0767,70.1065,70.017,70.0965,233500.0
2020-01-08 15:25:00,70.52,70.59,70.52,70.58,193320.0,70.0965,70.1661,70.0965,70.1562,193320.0
2020-01-08 15:30:00,70.59,70.59,70.51,70.55,197920.0,70.1661,70.1661,70.0866,70.1264,197920.0
2020-01-08 15:35:00,70.55,70.55,70.51,70.55,191480.0,70.1264,70.1264,70.0866,70.1264,191480.0
2020-01-08 15:40:00,70.54,70.55,70.43,70.46,308480.0,70.1164,70.1264,70.0071,70.0369,308480.0
2020-01-08 15:45:00,70.45,70.51,70.33,70.35,352360.0,70.027,70.0866,69.9077,69.9276,352360.0
2020-01-08 15:50:00,70.35,70.43,70.23,70.29,735940.0,69.9276,70.0071,69.8083,69.8679,735940.0
2020-01-08 15:55:00,70.26,70.3,70.16,70.27,867400.0,69.8381,69.8779,69.7387,69.848,867400.0
2020-01-09 09:30:00,71.1,71.43,71.08,71.32,1277120.0,70.6731,71.0011,70.6532,70.8917,1277120.0
2020-01-09 09:35:00,71.33,71.34,71.08,71.32,351340.0,70.9017,70.9116,70.6532,70.8917,351340.0
2020-01-09 09:40:00,71.3,71.33,71.13,71.15,409540.0,70.8719,70.9017,70.7029,70.7228,409540.0
2020-01-09 09:45:00,71.14,71.17,71.03,71.15,381820.0,70.7128,70.7426,70.6035,70.7228,381820.0
2020-01-09 09:50:00,71.15,71.3,71.11,71.29,243220.0,70.7228,70.8719,70.683,70.8619,243220.0
2020-01-09 09:55:00,71.29,71.31,71.05,71.13,213060.0,70.8619,70.8818,70.6234,70.7029,213060.0
2020-01-09 10:00:00,71.13,71.22,71.04,71.2,354980.0,70.7029,70.7923,70.6134,70.7725,354980.0
2020-01-09 10:05:00,71.22,71.23,71.13,71.17,184340.0,70.7923,70.8023,70.7029,70.7426,184340.0
2020-01-09 10:10:00,71.16,71.24,71.12,71.15,202720.0,70.7327,70.8122,70.6929,70.7228,202720.0
2020-01-09 10:15:00,71.13,71.25,71.1,71.23,182420.0,70.7029,70.8222,70.6731,70.8023,182420.0
2020-01-09 10:20:00,71.25,71.25,71.2,71.21,60700.0,70.8222,70.8222,70.7725,70.7824,60700.0
2020-01-09 10:25:00,71.23,71.23,71.17,71.17,84400.0,70.8023,70.8023,70.7426,70.7426,84400.0
2020-01-09 10:30:00,71.18,71.2,71.17,71.19,210000.0,70.7526,70.7725,70.7426,70.7625,210000.0
2020-01-09 10:35:00,71.2,71.26,71.13,71.23,98920.0,70.7725,70.8321,70.7029,70.8023,98920.0
2020-01-09 10:40:00,71.26,71.26,71.17,71.17,114560.0,70.8321,70.8321,70.7426,70.7426,114560.0
2020-01-09 10:45:00,71.18,71.2,71.15,71.18,68000.0,70.7526,70.7725,70.7228,70.7526,68000.0
2020-01-09 10:50:00,71.21,71.23,71.16,71.18,146260.0,70.7824,70.8023,70.7327,70.7526,146260.0
2020-01-09 10:55:00,71.18,71.2,71.09,71.13,186320.0,70.7526,70.7725,70.6631,70.7029,186320.0
2020-01-09 11:00:00,71.12,71.13,71.01,71.03,237080.0,70.6929,70.7029,70.5836,70.6035,237080.0
2020-01-09 11:05:00,71.01,71.03,70.9,70.98,455160.0,70.5836,70.6035,70.4743,70.5538,455160.0
2020-01-09 11:10:00,70.95,71.07,70.93,71.05,216080.0,70.524,70.6432,70.5041,70.6234,216080.0
2020-01-09 11:15:00,71.05,71.12,71.05,71.08,261080.0,70.6234,70.6929,70.6234,70.6532,261080.0
2020-01-09 11:20:00,71.07,71.09,70.98,70.98,144420.0,70.6432,70.6631,70.5538,70.5538,144420.0
2020-01-09 11:25:00,70.98,70.98,70.85,70.88,158940.0,70.5538,70.5538,70.4246,70.4544,158940.0
2020-01-09 11:30:00,70.88,70.93,70.87,70.87,74880.0,70.4544,70.5041,70.4444,70.4444,74880.0
2020-01-09 11:35:00,70.86,70.95,70.83,70.94,92920.0,70.4345,70.524,70.4047,70.514,92920.0
2020-01-09 11:40:00,70.93,70.96,70.88,70.91,117440.0,70.5041,70.5339,70.4544,70.4842,117440.0
2020-01-09 11:45:00,70.91,70.94,70.86,70.93,149580.0,70.4842,70.514,70.4345,70.5041,149580.0
2020-01-09 11:50:00,70.93,70.95,70.86,70.86,56160.0,70.5041,70.524,70.4345,70.4345,56160.0
2020-01-09 11:55:00,70.86,70.89,70.78,70.89,152400.0,70.4345,70.4643,70.355,70.4643,152400.0
2020-01-09 12:00:00,70.89,70.92,70.83,70.87,110760.0,70.4643,70.4941,70.4047,70.4444,110760.0
2020-01-09 12:05:00,70.9,70.9,70.78,70.81,86700.0,70.4743,70.4743,70.355,70.3848,86700.0
2020-01-09 12:10:00,70.81,70.81,70.67,70.72,217360.0,70.3848,70.3848,70.2456,70.2953,217360.0
2020-01-09 12:15:00,70.73,70.8,70.73,70.76,95260.0,70.3053,70.3749,70.3053,70.3351,95260.0
2020-01-09 12:20:00,70.75,70.75,70.62,70.63,72860.0,70.3252,70.3252,70.1959,70.2059,72860.0
2020-01-09 12:25:00,70.64,70.73,70.64,70.73,82760.0,70.2158,70.3053,70.2158,70.3053,82760.0
2020-01-09 12:30:00,70.72,70.76,70.64,70.64,66000.0,70.2953,70.3351,70.2158,70.2158,66000.0
2020-01-09 12:35:00,70.64,70.69,70.62,70.62,129660.0,70.2158,70.2655,70.1959,70.1959,129660.0
2020-01-09 12:40:00,70.62,70.63,70.51,70.54,168520.0,70.1959,70.2059,70.0866,70.1164,168520.0
2020-01-09 12:45:00,70.56,70.74,70.55,70.73,221600.0,70.1363,70.3152,70.1264,70.3053,221600.0
2020-01-09 12:50:00,70.74,70.8,70.7,70.8,392000.0,70.3152,70.3749,70.2755,70.3749,392000.0
2020-01-09 12:55:00,70.81,70.87,70.81,70.85,191300.0,70.3848,70.4444,70.3848,70.4246,191300.0
2020-01-09 13:00:00,70.86,70.86,70.78,70.8,122840.0,70.4345,70.4345,70.355,70.3749,122840.0
2020-01-09 13:05:00,70.78,70.85,70.73,70.75,104660.0,70.355,70.4246,70.3053,70.3252,104660.0
2020-01-09 13:10:00,70.77,70.81,70.76,70.78,51540.0,70.345,70.3848,70.3351,70.355,51540.0
2020-01-09 13:15:00,70.8,70.84,70.7,70.7,71380.0,70.3749,70.4146,70.2755,70.2755,71380.0
2020-01-09 13:20:00,70.76,70.76,70.67,70.72,71740.0,70.3351,70.3351,70.2456,70.2953,71740.0
2020-01-09 13:25:00,70.66,70.77,70.66,70.77,41300.0,70.2357,70.345,70.2357,70.345,41300.0
2020-01-09 13:30:00,70.79,70.81,70.76,70.79,49540.0,70.3649,70.3848,70.3351,70.3649,49540.0
2020-01-09 13:35:00,70.78,70.79,70.7,70.79,68480.0,70.355,70.3649,70.2755,70.3649,68480.0
2020-01-09 13:40:00,70.79,70.89,70.78,70.88,47340.0,70.3649,70.4643,70.355,70.4544,47340.0
2020-01-09 13:45:00,70.89,70.96,70.88,70.9,96320.0,70.4643,70.5339,70.4544,70.4743,96320.0
2020-01-09 13:50:00,70.92,70.98,70.91,70.91,84200.0,70.4941,70.5538,70.4842,70.4842,84200.0
2020-01-09 13:55:00,70.93,70.93,70.88,70.89,82300.0,70.5041,70.5041,70.4544,70.4643,82300.0
2020-01-09 14:00:00,70.9,70.92,70.88,70.9,126040.0,70.4743,70.4941,70.4544,70.4743,126040.0
2020-01-09 14:05:00,70.89,70.9,70.85,70.87,65040.0,70.4643,70.4743,70.4246,70.4444,65040.0
2020-01-09 14:10:00,70.87,70.88,70.83,70.88,59380.0,70.4444,70.4544,70.4047,70.4544,59380.0
2020-01-09 14:15:00,70.88,70.92,70.88,70.89,42780.0,70.4544,70.4941,70.4544,70.4643,42780.0
2020-01-09 14:20:00,70.91,70.91,70.85,70.86,40000.0,70.4842,70.4842,70.4246,70.4345,40000.0
2020-01-09 14:25:00,70.86,70.9,70.85,70.9,36240.0,70.4345,70.4743,70.4246,70.4743,36240.0
2020-01-09 14:30:00,70.89,70.9,70.86,70.89,69700.0,70.4643,70.4743,70.4345,70.4643,69700.0
2020-01-09 14:35:00,70.89,70.98,70.89,70.94,89400.0,70.4643,70.5538,70.4643,70.514,89400.0
2020-01-09 14:40:00,70.95,71.0,70.93,70.97,163820.0,70.524,70.5737,70.5041,70.5438,163820.0
2020-01-09 14:45:00,70.96,71.0,70.94,70.96,121640.0,70.5339,70.5737,70.514,70.5339,121640.0
2020-01-09 14:50:00,70.96,71.0,70.94,70.99,82120.0,70.5339,70.5737,70.514,70.5637,82120.0
2020-01-09 14:55:00,71.0,71.07,70.98,71.06,148580.0,70.5737,70.6432,70.5538,70.6333,148580.0
2020-01-09 15:00:00,71.05,71.09,71.05,71.07,1123920.0,70.6234,70.6631,70.6234,70.6432,1123920.0
2020-01-09 15:05:00,71.08,71.08,71.04,71.07,58560.0,70.6532,70.6532,70.6134,70.6432,58560.0
2020-01-09 15:10:00,71.06,71.06,70.86,70.88,233680.0,70.6333,70.6333,70.4345,70.4544,233680.0
2020-01-09 15:15:00,70.84,70.9,70.82,70.88,197720.0,70.4146,70.4743,70.3947,70.4544,197720.0
2020-01-09 15:20:00,70.87,70.89,70.76,70.79,209100.0,70.4444,70.4643,70.3351,70.3649,209100.0
2020-01-09 15:25:00,70.79,70.94,70.79,70.93,113460.0,70.3649,70.514,70.3649,70.5041,113460.0
2020-01-09 15:30:00,70.94,70.97,70.9,70.91,115280.0,70.514,70.5438,70.4743,70.4842,115280.0
2020-01-09 15:35:00,70.9,70.95,70.88,70.89,79120.0,70.4743,70.524,70.4544,70.4643,79120.0
2020-01-09 15:40:00,70.9,70.96,70.87,70.96,146600.0,70.4743,70.5339,70.4444,70.5339,146600.0
2020-01-09 15:45:00,70.96,70.97,70.88,70.89,137020.0,70.5339,70.5438,70.4544,70.4643,137020.0
2020-01-09 15:50:00,70.91,70.99,70.9,70.95,490960.0,70.4842,70.5637,70.4743,70.524,490960.0
2020-01-09 15:55:00,70.96,71.01,70.88,71.01,536340.0,70.5339,70.5836,70.4544,70.5836,536340.0
2020-01-10 09:30:00,71.47,71.5,71.05,71.07,950120.0,71.0408,71.0707,70.6234,70.6432,950120.0
2020-01-10 09:35:00,71.08,71.19,70.98,70.99,175500.0,70.6532,70.7625,70.5538,70.5637,175500.0
2020-01-10 09:40:00,71.0,71.18,71.0,71.18,102380.0,70.5737,70.7526,70.5737,70.7526,102380.0
2020-01-10 09:45:00,71.15,71.22,71.12,71.19,54200.0,70.7228,70.7923,70.6929,70.7625,54200.0
2020-01-10 09:50:00,71.2,71.35,71.2,71.32,119700.0,70.7725,70.9216,70.7725,70.8917,119700.0
2020-01-10 09:55:00,71.32,71.46,71.32,71.44,123000.0,70.8917,71.0309,70.8917,71.011,123000.0
2020-01-10 10:00:00,71.44,71.5,71.43,71.43,168720.0,71.011,71.0707,71.0011,71.0011,168720.0
2020-01-10 10:05:00,71.42,71.45,71.34,71.45,82600.0,70.9911,71.021,70.9116,71.021,82600.0
2020-01-10 10:10:00,71.43,71.43,71.35,71.37,254340.0,71.0011,71.0011,70.9216,70.9414,254340.0
2020-01-10 10:15:00,71.36,71.5,71.36,71.47,192580.0,70.9315,71.0707,70.9315,71.0408,192580.0
2020-01-10 10:20:00,71.47,71.55,71.46,71.54,650440.0,71.0408,71.1204,71.0309,71.1104,650440.0
2020-01-10 10:25:00,71.54,71.55,71.4,71.53,500040.0,71.1104,71.1204,70.9713,71.1005,500040.0
2020-01-10 10:30:00,71.53,71.6,71.52,71.6,241120.0,71.1005,71.1701,71.0905,71.1701,241120.0
2020-01-10 10:35:00,71.59,71.65,71.56,71.65,152620.0,71.1601,71.2198,71.1303,71.2198,152620.0
2020-01-10 10:40:00,71.68,71.71,71.63,71.65,227540.0,71.2496,71.2794,71.1999,71.2198,227540.0
2020-01-10 10:45:00,71.64,71.67,71.58,71.62,304360.0,71.2098,71.2396,71.1502,71.1899,304360.0
2020-01-10 10:50:00,71.61,71.67,71.57,71.61,276740.0,71.18,71.2396,71.1402,71.18,276740.0
2020-01-10 10:55:00,71.59,71.68,71.59,71.64,165020.0,71.1601,71.2496,71.1601,71.2098,165020.0
2020-01-10 11:00:00,71.62,71.67,71.62,71.66,80780.0,71.1899,71.2396,71.1899,71.2297,80780.0
2020-01-10 11:05:00,71.67,71.69,71.64,71.67,148800.0,71.2396,71.2595,71.2098,71.2396,148800.0
2020-01-10 11:10:00,71.66,71.75,71.64,71.72,273580.0,71.2297,71.3192,71.2098,71.2893,273580.0
2020-01-10 11:15:00,71.71,71.72,71.64,71.64,172840.0,71.2794,71.2893,71.2098,71.2098,172840.0
2020-01-10 11:20:00,71.67,71.69,71.59,71.61,244200.0,71.2396,71.2595,71.1601,71.18,244200.0
2020-01-10 11:25:00,71.6,71.63,71.51,71.52,180860.0,71.1701,71.1999,71.0806,71.0905,180860.0
2020-01-10 11:30:00,71.5,71.57,71.48,71.56,137240.0,71.0707,71.1402,71.0508,71.1303,137240.0
2020-01-10 11:35:00,71.55,71.64,71.55,71.63,100560.0,71.1204,71.2098,71.1204,71.1999,100560.0
2020-01-10 11:40:00,71.64,71.64,71.59,71.63,163880.0,71.2098,71.2098,71.1601,71.1999,163880.0
2020-01-10 11:45:00,71.64,71.66,71.61,71.61,136000.0,71.2098,71.2297,71.18,71.18,136000.0
2020-01-10 11:50:00,71.61,71.67,71.61,71.66,119720.0,71.18,71.2396,71.18,71.2297,119720.0
2020-01-10 11:55:00,71.67,71.67,71.59,71.62,121960.0,71.2396,71.2396,71.1601,71.1899,121960.0
2020-01-10 12:00:00,71.63,71.63,71.52,71.53,120620.0,71.1999,71.1999,71.0905,71.1005,120620.0
2020-01-10 12:05:00,71.54,71.57,71.41,71.44,278440.0,71.1104,71.1402,70.9812,71.011,278440.0
2020-01-10 12:10:00,71.44,71.53,71.42,71.5,110800.0,71.011,71.1005,70.9911,71.0707,110800.0
2020-01-10 12:15:00,71.47,71.5,71.45,71.48,63000.0,71.0408,71.0707,71.021,71.0508,63000.0
2020-01-10 12:20:00,71.47,71.5,71.46,71.48,83300.0,71.0408,71.0707,71.0309,71.0508,83300.0
2020-01-10 12:25:00,71.5,71.6,71.5,71.6,101080.0,71.0707,71.1701,71.0707,71.1701,101080.0
2020-01-10 12:30:00,71.59,71.6,71.55,71.55,85740.0,71.1601,71.1701,71.1204,71.1204,85740.0
2020-01-10 12:35:00,71.55,71.6,71.52,71.6,94760.0,71.1204,71.1701,71.0905,71.1701,94760.0
2020-01-10 12:40:00,71.6,71.6,71.58,71.6,93000.0,71.1701,71.1701,71.1502,71.1701,93000.0
2020-01-10 12:45:00,71.6,71.65,71.59,71.64,82000.0,71.1701,71.2198,71.1601,71.2098,82000.0
2020-01-10 12:50:00,71.64,71.67,71.63,71.63,83620.0,71.2098,71.2396,71.1999,71.1999,83620.0
2020-01-10 12:55:00,71.64,71.64,71.62,71.64,59340.0,71.2098,71.2098,71.1899,71.2098,59340.0
2020-01-10 13:00:00,71.64,71.65,71.59,71.59,154000.0,71.2098,71.2198,71.1601,71.1601,154000.0
2020-01-10 13:05:00,71.59,71.59,71.56,71.57,85140.0,71.1601,71.1601,71.1303,71.1402,85140.0
2020-01-10 13:10:00,71.58,71.63,71.58,71.61,93760.0,71.1502,71.1999,71.1502,71.18,93760.0
2020-01-10 13:15:00,71.59,71.6,71.55,71.57,126380.0,71.1601,71.1701,71.1204,71.1402,126380.0
2020-01-10 13:20:00,71.57,71.59,71.53,71.54,48400.0,71.1402,71.1601,71.1005,71.1104,48400.0
2020-01-10 13:25:00,71.54,71.55,71.49,71.5,109000.0,71.1104,71.1204,71.0607,71.0707,109000.0
2020-01-10 13:30:00,71.51,71.52,71.44,71.46,118000.0,71.0806,71.0905,71.011,71.0309,118000.0
2020-01-10 13:35:00,71.46,71.5,71.45,71.49,56500.0,71.0309,71.0707,71.021,71.0607,56500.0
2020-01-10 13:40:00,71.48,71.52,71.44,71.52,81200.0,71.0508,71.0905,71.011,71.0905,81200.0
2020-01-10 13:45:00,71.52,71.58,71.52,71.57,71600.0,71.0905,71.1502,71.0905,71.1402,71600.0
2020-01-10 13:50:00,71.56,71.56,71.44,71.44,66000.0,71.1303,71.1303,71.011,71.011,66000.0
2020-01-10 13:55:00,71.46,71.46,71.39,71.4,92720.0,71.0309,71.0309,70.9613,70.9713,92720.0
2020-01-10 14:00:00,71.39,71.43,71.38,71.38,134460.0,70.9613,71.0011,70.9514,70.9514,134460.0
2020-01-10 14:05:00,71.37,71.38,71.34,71.34,99980.0,70.9414,70.9514,70.9116,70.9116,99980.0
2020-01-10 14:10:00,71.34,71.34,71.3,71.33,96400.0,70.9116,70.9116,70.8719,70.9017,96400.0
2020-01-10 14:15:00,71.33,71.41,71.33,71.41,46740.0,70.9017,70.9812,70.9017,70.9812,46740.0
2020-01-10 14:20:00,71.4,71.42,71.38,71.4,80400.0,70.9713,70.9911,70.9514,70.9713,80400.0
2020-01-10 14:25:00,71.4,71.41,71.35,71.39,136620.0,70.9713,70.9812,70.9216,70.9613,136620.0
2020-01-10 14:30:00,71.4,71.41,71.36,71.37,65680.0,70.9713,70.9812,70.9315,70.9414,65680.0
2020-01-10 14:35:00,71.38,71.47,71.35,71.43,118680.0,70.9514,71.0408,70.9216,71.0011,118680.0
2020-01-10 14:40:00,71.42,71.43,71.35,71.36,90740.0,70.9911,71.0011,70.9216,70.9315,90740.0
2020-01-10 14:45:00,71.36,71.42,71.33,71.4,69740.0,70.9315,70.9911,70.9017,70.9713,69740.0
2020-01-10 14:50:00,71.39,71.41,71.36,71.4,59800.0,70.9613,70.9812,70.9315,70.9713,59800.0
2020-01-10 14:55:00,71.4,71.45,71.4,71.45,135800.0,70.9713,71.021,70.9713,71.021,135800.0
2020-01-10 15:00:00,71.47,71.48,71.43,71.46,145560.0,71.0408,71.0508,71.0011,71.0309,145560.0
2020-01-10 15:05:00,71.45,71.45,71.37,71.4,68120.0,71.021,71.021,70.9414,70.9713,68120.0
2020-01-10 15:10:00,71.39,71.43,71.38,71.39,74000.0,70.9613,71.0011,70.9514,70.9613,74000.0
2020-01-10 15:15:00,71.41,71.45,71.39,71.41,114300.0,70.9812,71.021,70.9613,70.9812,114300.0
2020-01-10 15:20:00,71.42,71.44,71.4,71.43,123500.0,70.9911,71.011,70.9713,71.0011,123500.0
2020-01-10 15:25:00,71.44,71.5,71.42,71.43,231540.0,71.011,71.0707,70.9911,71.0011,231540.0
2020-01-10 15:30:00,71.39,71.41,71.36,71.36,131800.0,70.9613,70.9812,70.9315,70.9315,131800.0
2020-01-10 15:35:00,71.38,71.4,71.36,71.37,185380.0,70.9514,70.9713,70.9315,70.9414,185380.0
2020-01-10 15:40:00,71.39,71.39,71.3,71.37,212220.0,70.9613,70.9613,70.8719,70.9414,212220.0
2020-01-10 15:45:00,71.39,71.44,71.34,71.34,302200.0,70.9613,71.011,70.9116,70.9116,302200.0
2020-01-10 15:50:00,71.33,71.44,71.32,71.4,379760.0,70.9017,71.011,70.8917,70.9713,379760.0
2020-01-10 15:55:00,71.39,71.51,71.39,71.47,876180.0,70.9613,71.0806,70.9613,71.0408,876180.0
2020-01-13 09:30:00,71.76,71.99,71.56,71.58,1142160.0,71.3291,71.5577,71.1303,71.1502,1142160.0
2020-01-13 09:35:00,71.53,71.61,71.49,71.49,277920.0,71.1005,71.18,71.0607,71.0607,277920.0
2020-01-13 09:40:00,71.54,71.57,71.27,71.5,143160.0,71.1104,71.1402,70.842,71.0707,143160.0
2020-01-13 09:45:00,71.52,71.6,71.46,71.5,267520.0,71.0905,71.1701,71.0309,71.0707,267520.0
2020-01-13 09:50:00,71.5,71.51,71.34,71.36,141380.0,71.0707,71.0806,70.9116,70.9315,141380.0
2020-01-13 09:55:00,71.39,71.52,71.36,71.51,165780.0,70.9613,71.0905,70.9315,71.0806,165780.0
2020-01-13 10:00:00,71.53,71.55,71.43,71.47,149420.0,71.1005,71.1204,71.0011,71.0408,149420.0
2020-01-13 10:05:00,71.47,71.56,71.47,71.51,155480.0,71.0408,71.1303,71.0408,71.0806,155480.0
2020-01-13 10:10:00,71.54,71.57,71.48,71.51,106680.0,71.1104,71.1402,71.0508,71.0806,106680.0
2020-01-13 10:15:00,71.5,71.55,71.46,71.47,97000.0,71.0707,71.1204,71.0309,71.0408,97000.0
2020-01-13 10:20:00,71.46,71.56,71.44,71.56,88320.0,71.0309,71.1303,71.011,71.1303,88320.0
2020-01-13 10:25:00,71.56,71.59,71.52,71.54,165440.0,71.1303,71.1601,71.0905,71.1104,165440.0
2020-01-13 10:30:00,71.56,71.56,71.48,71.49,92100.0,71.1303,71.1303,71.0508,71.0607,92100.0
2020-01-13 10:35:00,71.49,71.5,71.44,71.47,151440.0,71.0607,71.0707,71.011,71.0408,151440.0
2020-01-13 10:40:00,71.45,71.52,71.45,71.5,133180.0,71.021,71.0905,71.021,71.0707,133180.0
2020-01-13 10:45:00,71.5,71.53,71.47,71.51,96360.0,71.0707,71.1005,71.0408,71.0806,96360.0
2020-01-13 10:50:00,71.49,71.54,71.48,71.53,1912700.0,71.0607,71.1104,71.0508,71.1005,1912700.0
2020-01-13 10:55:00,71.51,71.63,71.51,71.61,113680.0,71.0806,71.1999,71.0806,71.18,113680.0
2020-01-13 11:00:00,71.6,71.72,71.6,71.71,136080.0,71.1701,71.2893,71.1701,71.2794,136080.0
2020-01-13 11:05:00,71.73,71.78,71.72,71.76,127700.0,71.2993,71.349,71.2893,71.3291,127700.0
2020-01-13 11:10:00,71.76,71.8,71.73,71.77,84000.0,71.3291,71.3689,71.2993,71.339,84000.0
2020-01-13 11:15:00,71.75,71.8,71.73,71.79,135520.0,71.3192,71.3689,71.2993,71.3589,135520.0
2020-01-13 11:20:00,71.78,71.78,71.73,71.75,75000.0,71.349,71.349,71.2993,71.3192,75000.0
2020-01-13 11:25:00,71.75,71.83,71.7,71.74,167000.0,71.3192,71.3987,71.2695,71.3092,167000.0
2020-01-13 11:30:00,71.76,71.86,71.76,71.79,168220.0,71.3291,71.4285,71.3291,71.3589,168220.0
2020-01-13 11:35:00,71.79,71.87,71.79,71.87,62040.0,71.3589,71.4384,71.3589,71.4384,62040.0
2020-01-13 11:40:00,71.87,71.9,71.86,71.9,144060.0,71.4384,71.4683,71.4285,71.4683,144060.0
2020-01-13 11:45:00,71.9,71.95,71.84,71.84,139380.0,71.4683,71.518,71.4086,71.4086,139380.0
2020-01-13 11:50:00,71.81,71.86,71.77,71.79,140840.0,71.3788,71.4285,71.339,71.3589,140840.0
2020-01-13 11:55:00,71.76,71.88,71.76,71.86,81860.0,71.3291,71.4484,71.3291,71.4285,81860.0
2020-01-13 12:00:00,71.88,71.94,71.88,71.9,177980.0,71.4484,71.508,71.4484,71.4683,177980.0
2020-01-13 12:05:00,71.91,71.92,71.83,71.83,44000.0,71.4782,71.4881,71.3987,71.3987,44000.0
2020-01-13 12:10:00,71.84,71.89,71.83,71.88,71560.0,71.4086,71.4583,71.3987,71.4484,71560.0
2020-01-13 12:15:00,71.91,71.91,71.87,71.9,65820.0,71.4782,71.4782,71.4384,71.4683,65820.0
2020-01-13 12:20:00,71.9,71.9,71.86,71.89,38820.0,71.4683,71.4683,71.4285,71.4583,38820.0
2020-01-13 12:25:00,71.87,71.89,71.84,71.89,50280.0,71.4384,71.4583,71.4086,71.4583,50280.0
2020-01-13 12:30:00,71.84,71.88,71.83,71.84,59580.0,71.4086,71.4484,71.3987,71.4086,59580.0
2020-01-13 12:35:00,71.81,71.82,71.75,71.75,166940.0,71.3788,71.3887,71.3192,71.3192,166940.0
2020-01-13 12:40:00,71.75,71.78,71.73,71.75,41300.0,71.3192,71.349,71.2993,71.3192,41300.0
2020-01-13 12:45:00,71.71,71.76,71.71,71.71,61280.0,71.2794,71.3291,71.2794,71.2794,61280.0
2020-01-13 12:50:00,71.72,71.76,71.71,71.75,28060.0,71.2893,71.3291,71.2794,71.3192,28060.0
2020-01-13 12:55:00,71.73,71.76,71.71,71.75,31000.0,71.2993,71.3291,71.2794,71.3192,31000.0
2020-01-13 13:00:00,71.75,71.75,71.67,71.7,62960.0,71.3192,71.3192,71.2396,71.2695,62960.0
2020-01-13 13:05:00,71.7,71.75,71.7,71.73,68000.0,71.2695,71.3192,71.2695,71.2993,68000.0
2020-01-13 13:10:00,71.72,71.73,71.68,71.68,52200.0,71.2893,71.2993,71.2496,71.2496,52200.0
2020-01-13 13:15:00,71.67,71.72,71.65,71.72,59640.0,71.2396,71.2893,71.2198,71.2893,59640.0
2020-01-13 13:20:00,71.73,71.79,71.72,71.74,92040.0,71.2993,71.3589,71.2893,71.3092,92040.0
2020-01-13 13:25:00,71.72,71.77,71.71,71.77,78600.0,71.2893,71.339,71.2794,71.339,78600.0
2020-01-13 13:30:00,71.76,71.76,71.73,71.76,38000.0,71.3291,71.3291,71.2993,71.3291,38000.0
2020-01-13 13:35:00,71.75,71.78,71.74,71.76,34980.0,71.3192,71.349,71.3092,71.3291,34980.0
2020-01-13 13:40:00,71.79,71.79,71.71,71.72,72000.0,71.3589,71.3589,71.2794,71.2893,72000.0
2020-01-13 13:45:00,71.72,71.79,71.72,71.79,24300.0,71.2893,71.3589,71.2893,71.3589,24300.0
2020-01-13 13:50:00,71.77,71.79,71.75,71.75,42540.0,71.339,71.3589,71.3192,71.3192,42540.0
2020-01-13 13:55:00,71.73,71.79,71.73,71.78,75920.0,71.2993,71.3589,71.2993,71.349,75920.0
2020-01-13 14:00:00,71.8,71.81,71.75,71.79,67660.0,71.3689,71.3788,71.3192,71.3589,67660.0
2020-01-13 14:05:00,71.81,71.86,71.8,71.85,84000.0,71.3788,71.4285,71.3689,71.4186,84000.0
2020-01-13 14:10:00,71.85,71.86,71.83,71.83,42760.0,71.4186,71.4285,71.3987,71.3987,42760.0
2020-01-13 14:15:00,71.81,71.82,71.8,71.82,33500.0,71.3788,71.3887,71.3689,71.3887,33500.0
2020-01-13 14:20:00,71.83,71.85,71.81,71.85,56200.0,71.3987,71.4186,71.3788,71.4186,56200.0
2020-01-13 14:25:00,71.85,71.89,71.84,71.87,60940.0,71.4186,71.4583,71.4086,71.4384,60940.0
2020-01-13 14:30:00,71.87,71.89,71.85,71.88,60000.0,71.4384,71.4583,71.4186,71.4484,60000.0
2020-01-13 14:35:00,71.88,71.89,71.86,71.87,63380.0,71.4484,71.4583,71.4285,71.4384,63380.0
2020-01-13 14:40:00,71.88,71.89,71.83,71.84,74920.0,71.4484,71.4583,71.3987,71.4086,74920.0
2020-01-13 14:45:00,71.84,71.88,71.82,71.85,90800.0,71.4086,71.4484,71.3887,71.4186,90800.0
2020-01-13 14:50:00,71.85,71.87,71.82,71.87,69020.0,71.4186,71.4384,71.3887,71.4384,69020.0
2020-01-13 14:55:00,71.85,71.86,71.82,71.84,535660.0,71.4186,71.4285,71.3887,71.4086,535660.0
2020-01-13 15:00:00,71.84,71.88,71.84,71.87,42580.0,71.4086,71.4484,71.4086,71.4384,42580.0
2020-01-13 15:05:00,71.87,71.9,71.86,71.89,92440.0,71.4384,71.4683,71.4285,71.4583,92440.0
2020-01-13 15:10:00,71.89,71.9,71.85,71.85,112000.0,71.4583,71.4683,71.4186,71.4186,112000.0
2020-01-13 15:15:00,71.86,71.87,71.82,71.83,62340.0,71.4285,71.4384,71.3887,71.3987,62340.0
2020-01-13 15:20:00,71.84,71.87,71.83,71.84,117900.0,71.4086,71.4384,71.3987,71.4086,117900.0
2020-01-13 15:25:00,71.85,71.85,71.79,71.8,1411600.0,71.4186,71.4186,71.3589,71.3689,1411600.0
2020-01-13 15:30:00,71.81,71.89,71.79,71.88,348280.0,71.3788,71.4583,71.3589,71.4484,348280.0
2020-01-13 15:35:00,71.88,71.91,71.88,71.91,205380.0,71.4484,71.4782,71.4484,71.4782,205380.0
2020-01-13 15:40:00,71.91,71.93,71.88,71.9,234460.0,71.4782,71.4981,71.4484,71.4683,234460.0
2020-01-13 15:45:00,71.91,71.97,71.89,71.96,305040.0,71.4782,71.5378,71.4583,71.5279,305040.0
2020-01-13 15:50:00,71.96,72.05,71.91,72.02,715760.0,71.5279,71.6174,71.4782,71.5875,715760.0
2020-01-13 15:55:00,72.04,72.07,71.96,72.04,1254360.0,71.6074,71.6372,71.5279,71.6074,1254360.0
2020-01-14 09:30:00,72.0,72.07,71.76,71.86,1005100.0,71.5677,71.6372,71.3291,71.4285,1005100.0
2020-01-14 09:35:00,71.88,71.98,71.75,71.93,319620.0,71.4484,71.5478,71.3192,71.4981,319620.0
2020-01-14 09:40:00,71.95,71.95,71.75,71.83,167680.0,71.518,71.518,71.3192,71.3987,167680.0
2020-01-14 09:45:00,71.84,71.9,71.76,71.81,119120.0,71.4086,71.4683,71.3291,71.3788,119120.0
2020-01-14 09:50:00,71.82,71.84,71.67,71.77,152600.0,71.3887,71.4086,71.2396,71.339,152600.0
2020-01-14 09:55:00,71.79,71.79,71.59,71.64,167340.0,71.3589,71.3589,71.1601,71.2098,167340.0
2020-01-14 10:00:00,71.6,71.83,71.6,71.83,155200.0,71.1701,71.3987,71.1701,71.3987,155200.0
2020-01-14 10:05:00,71.83,72.0,71.82,71.97,153420.0,71.3987,71.5677,71.3887,71.5378,153420.0
2020-01-14 10:10:00,71.98,72.07,71.97,72.06,107120.0,71.5478,71.6372,71.5378,71.6273,107120.0
2020-01-14 10:15:00,72.08,72.1,72.0,72.03,310240.0,71.6472,71.6671,71.5677,71.5975,310240.0
2020-01-14 10:20:00,72.05,72.09,71.98,72.0,88500.0,71.6174,71.6571,71.5478,71.5677,88500.0
2020-01-14 10:25:00,72.02,72.03,71.96,71.98,59060.0,71.5875,71.5975,71.5279,71.5478,59060.0
2020-01-14 10:30:00,71.99,72.13,71.99,72.09,154640.0,71.5577,71.6969,71.5577,71.6571,154640.0
2020-01-14 10:35:00,72.07,72.08,71.96,72.02,199260.0,71.6372,71.6472,71.5279,71.5875,199260.0
2020-01-14 10:40:00,72.02,72.09,71.98,72.06,58000.0,71.5875,71.6571,71.5478,71.6273,58000.0
2020-01-14 10:45:00,72.06,72.09,71.92,71.93,106000.0,71.6273,71.6571,71.4881,71.4981,106000.0
2020-01-14 10:50:00,71.92,71.92,71.74,71.74,190000.0,71.4881,71.4881,71.3092,71.3092,190000.0
2020-01-14 10:55:00,71.75,71.81,71.7,71.76,271600.0,71.3192,71.3788,71.2695,71.3291,271600.0
2020-01-14 11:00:00,71.81,71.84,71.79,71.82,53200.0,71.3788,71.4086,71.3589,71.3887,53200.0
2020-01-14 11:05:00,71.82,71.91,71.79,71.91,100000.0,71.3887,71.4782,71.3589,71.4782,100000.0
2020-01-14 11:10:00,71.9,71.91,71.86,71.88,74600.0,71.4683,71.4782,71.4285,71.4484,74600.0
2020-01-14 11:15:00,71.9,71.91,71.87,71.87,85000.0,71.4683,71.4782,71.4384,71.4384,85000.0
2020-01-14 11:20:00,71.88,71.88,71.78,71.86,77020.0,71.4484,71.4484,71.349,71.4285,77020.0
2020-01-14 11:25:00,71.87,71.9,71.82,71.9,137800.0,71.4384,71.4683,71.3887,71.4683,137800.0
2020-01-14 11:30:00,71.91,71.96,71.91,71.93,107760.0,71.4782,71.5279,71.4782,71.4981,107760.0
2020-01-14 11:35:00,71.97,71.98,71.94,71.98,76520.0,71.5378,71.5478,71.508,71.5478,76520.0
2020-01-14 11:40:00,71.96,71.96,71.9,71.92,38360.0,71.5279,71.5279,71.4683,71.4881,38360.0
2020-01-14 11:45:00,71.91,71.96,71.91,71.96,47900.0,71.4782,71.5279,71.4782,71.5279,47900.0
2020-01-14 11:50:00,71.99,72.0,71.96,72.0,97320.0,71.5577,71.5677,71.5279,71.5677,97320.0
2020-01-14 11:55:00,71.98,71.99,71.96,71.97,84240.0,71.5478,71.5577,71.5279,71.5378,84240.0
2020-01-14 12:00:00,71.94,71.94,71.9,71.9,34000.0,71.508,71.508,71.4683,71.4683,34000.0
2020-01-14 12:05:00,71.9,71.96,71.88,71.94,56960.0,71.4683,71.5279,71.4484,71.508,56960.0
2020-01-14 12:10:00,71.95,72.01,71.94,71.99,59400.0,71.518,71.5776,71.508,71.5577,59400.0
2020-01-14 12:15:00,71.97,72.0,71.95,71.98,37640.0,71.5378,71.5677,71.518,71.5478,37640.0
2020-01-14 12:20:00,71.99,71.99,71.94,71.99,49560.0,71.5577,71.5577,71.508,71.5577,49560.0
2020-01-14 12:25:00,71.99,72.0,71.96,71.97,64980.0,71.5577,71.5677,71.5279,71.5378,64980.0
2020-01-14 12:30:00,71.98,71.98,71.95,71.97,50000.0,71.5478,71.5478,71.518,71.5378,50000.0
2020-01-14 12:35:00,71.97,72.0,71.94,71.97,40600.0,71.5378,71.5677,71.508,71.5378,40600.0
2020-01-14 12:40:00,71.96,71.98,71.91,71.98,44000.0,71.5279,71.5478,71.4782,71.5478,44000.0
2020-01-14 12:45:00,71.99,71.99,71.92,71.92,15720.0,71.5577,71.5577,71.4881,71.4881,15720.0
2020-01-14 12:50:00,71.93,71.97,71.93,71.93,35900.0,71.4981,71.5378,71.4981,71.4981,35900.0
2020-01-14 12:55:00,71.92,71.94,71.87,71.88,78980.0,71.4881,71.508,71.4384,71.4484,78980.0
2020-01-14 13:00:00,71.87,71.91,71.86,71.89,73700.0,71.4384,71.4782,71.4285,71.4583,73700.0
2020-01-14 13:05:00,71.89,71.92,71.88,71.88,49000.0,71.4583,71.4881,71.4484,71.4484,49000.0
2020-01-14 13:10:00,71.87,71.89,71.86,71.88,75420.0,71.4384,71.4583,71.4285,71.4484,75420.0
2020-01-14 13:15:00,71.89,71.89,71.86,71.86,86000.0,71.4583,71.4583,71.4285,71.4285,86000.0
2020-01-14 13:20:00,71.86,71.88,71.86,71.88,39180.0,71.4285,71.4484,71.4285,71.4484,39180.0
2020-01-14 13:25:00,71.88,71.89,71.86,71.87,32120.0,71.4484,71.4583,71.4285,71.4384,32120.0
2020-01-14 13:30:00,71.88,71.93,71.88,71.92,121180.0,71.4484,71.4981,71.4484,71.4881,121180.0
2020-01-14 13:35:00,71.92,71.95,71.63,71.93,303780.0,71.4881,71.518,71.1999,71.4981,303780.0
2020-01-14 13:40:00,71.94,71.95,71.71,71.76,32440.0,71.508,71.518,71.2794,71.3291,32440.0
2020-01-14 13:45:00,71.71,71.81,71.67,71.8,218580.0,71.2794,71.3788,71.2396,71.3689,218580.0
2020-01-14 13:50:00,71.83,71.84,71.76,71.81,54580.0,71.3987,71.4086,71.3291,71.3788,54580.0
2020-01-14 13:55:00,71.79,71.85,71.75,71.77,112620.0,71.3589,71.4186,71.3192,71.339,112620.0
2020-01-14 14:00:00,71.79,71.79,71.63,71.68,100680.0,71.3589,71.3589,71.1999,71.2496,100680.0
2020-01-14 14:05:00,71.71,71.78,71.65,71.67,52520.0,71.2794,71.349,71.2198,71.2396,52520.0
2020-01-14 14:10:00,71.72,71.74,71.59,71.64,221800.0,71.2893,71.3092,71.1601,71.2098,221800.0
2020-01-14 14:15:00,71.62,71.66,71.58,71.64,47440.0,71.1899,71.2297,71.1502,71.2098,47440.0
2020-01-14 14:20:00,71.65,71.75,71.61,71.72,98120.0,71.2198,71.3192,71.18,71.2893,98120.0
2020-01-14 14:25:00,71.74,71.85,71.73,71.8,128480.0,71.3092,71.4186,71.2993,71.3689,128480.0
2020-01-14 14:30:00,71.78,71.88,71.76,71.84,136220.0,71.349,71.4484,71.3291,71.4086,136220.0
2020-01-14 14:35:00,71.83,71.86,71.8,71.81,77460.0,71.3987,71.4285,71.3689,71.3788,77460.0
2020-01-14 14:40:00,71.83,71.84,71.81,71.84,42660.0,71.3987,71.4086,71.3788,71.4086,42660.0
2020-01-14 14:45:00,71.83,71.85,71.8,71.8,134360.0,71.3987,71.4186,71.3689,71.3689,134360.0
2020-01-14 14:50:00,71.8,71.81,71.69,71.76,78300.0,71.3689,71.3788,71.2595,71.3291,78300.0
2020-01-14 14:55:00,71.75,71.77,71.65,71.7,76200.0,71.3192,71.339,71.2198,71.2695,76200.0
2020-01-14 15:00:00,71.7,71.72,71.66,71.69,66220.0,71.2695,71.2893,71.2297,71.2595,66220.0
2020-01-14 15:05:00,71.69,71.75,71.66,71.67,63400.0,71.2595,71.3192,71.2297,71.2396,63400.0
2020-01-14 15:10:00,71.66,71.7,71.6,71.6,51080.0,71.2297,71.2695,71.1701,71.1701,51080.0
2020-01-14 15:15:00,71.63,71.71,71.63,71.7,76780.0,71.1999,71.2794,71.1999,71.2695,76780.0
2020-01-14 15:20:00,71.73,71.74,71.69,71.73,67480.0,71.2993,71.3092,71.2595,71.2993,67480.0
2020-01-14 15:25:00,71.71,71.72,71.64,71.64,37740.0,71.2794,71.2893,71.2098,71.2098,37740.0
2020-01-14 15:30:00,71.64,71.71,71.59,71.69,76820.0,71.2098,71.2794,71.1601,71.2595,76820.0
2020-01-14 15:35:00,71.67,71.75,71.67,71.68,92820.0,71.2396,71.3192,71.2396,71.2496,92820.0
2020-01-14 15:40:00,71.71,71.79,71.7,71.75,174300.0,71.2794,71.3589,71.2695,71.3192,174300.0
2020-01-14 15:45:00,71.77,71.79,71.64,71.64,243240.0,71.339,71.3589,71.2098,71.2098,243240.0
2020-01-14 15:50:00,71.62,71.62,71.4,71.4,609820.0,71.1899,71.1899,70.9713,70.9713,609820.0
2020-01-14 15:55:00,71.4,71.55,71.39,71.52,837760.0,70.9713,71.1204,70.9613,71.0905,837760.0
2020-01-15 09:30:00,71.65,71.98,71.65,71.78,636900.0,71.2198,71.5478,71.2198,71.349,636900.0
2020-01-15 09:35:00,71.76,72.02,71.76,71.92,172480.0,71.3291,71.5875,71.3291,71.4881,172480.0
2020-01-15 09:40:00,71.91,71.94,71.74,71.74,134440.0,71.4782,71.508,71.3092,71.3092,134440.0
2020-01-15 09:45:00,71.74,71.78,71.67,71.78,74000.0,71.3092,71.349,71.2396,71.349,74000.0
2020-01-15 09:50:00,71.78,71.85,71.75,71.84,113520.0,71.349,71.4186,71.3192,71.4086,113520.0
2020-01-15 09:55:00,71.79,71.81,71.76,71.8,62840.0,71.3589,71.3788,71.3291,71.3689,62840.0
2020-01-15 10:00:00,71.8,71.87,71.79,71.79,89900.0,71.3689,71.4384,71.3589,71.3589,89900.0
2020-01-15 10:05:00,71.83,71.94,71.83,71.92,103740.0,71.3987,71.508,71.3987,71.4881,103740.0
2020-01-15 10:10:00,71.94,71.94,71.79,71.79,158780.0,71.508,71.508,71.3589,71.3589,158780.0
2020-01-15 10:15:00,71.8,71.91,71.8,71.91,74500.0,71.3689,71.4782,71.3689,71.4782,74500.0
2020-01-15 10:20:00,71.92,71.92,71.81,71.82,62000.0,71.4881,71.4881,71.3788,71.3887,62000.0
2020-01-15 10:25:00,71.82,71.95,71.82,71.93,68520.0,71.3887,71.518,71.3887,71.4981,68520.0
2020-01-15 10:30:00,71.95,71.97,71.9,71.92,91060.0,71.518,71.5378,71.4683,71.4881,91060.0
2020-01-15 10:35:00,71.92,72.04,71.9,71.99,217760.0,71.4881,71.6074,71.4683,71.5577,217760.0
2020-01-15 10:40:00,71.96,71.98,71.93,71.97,102180.0,71.5279,71.5478,71.4981,71.5378,102180.0
2020-01-15 10:45:00,71.98,72.03,71.96,71.96,57920.0,71.5478,71.5975,71.5279,71.5279,57920.0
2020-01-15 10:50:00,71.98,72.0,71.94,71.97,76940.0,71.5478,71.5677,71.508,71.5378,76940.0
2020-01-15 10:55:00,71.99,72.04,71.99,72.02,85080.0,71.5577,71.6074,71.5577,71.5875,85080.0
2020-01-15 11:00:00,72.02,72.02,71.91,71.98,49080.0,71.5875,71.5875,71.4782,71.5478,49080.0
2020-01-15 11:05:00,71.98,71.98,71.92,71.92,46300.0,71.5478,71.5478,71.4881,71.4881,46300.0
2020-01-15 11:10:00,71.93,71.94,71.85,71.86,61400.0,71.4981,71.508,71.4186,71.4285,61400.0
2020-01-15 11:15:00,71.89,71.91,71.84,71.86,229920.0,71.4583,71.4782,71.4086,71.4285,229920.0
2020-01-15 11:20:00,71.86,71.93,71.86,71.93,36260.0,71.4285,71.4981,71.4285,71.4981,36260.0
2020-01-15 11:25:00,71.92,71.94,71.86,71.91,135180.0,71.4881,71.508,71.4285,71.4782,135180.0
2020-01-15 11:30:00,71.93,71.95,71.91,71.93,103680.0,71.4981,71.518,71.4782,71.4981,103680.0
2020-01-15 11:35:00,71.93,71.93,71.87,71.89,121720.0,71.4981,71.4981,71.4384,71.4583,121720.0
2020-01-15 11:40:00,71.87,71.88,71.81,71.81,62500.0,71.4384,71.4484,71.3788,71.3788,62500.0
2020-01-15 11:45:00,71.8,71.83,71.79,71.79,90120.0,71.3689,71.3987,71.3589,71.3589,90120.0
2020-01-15 11:50:00,71.8,71.82,71.75,71.76,92000.0,71.3689,71.3887,71.3192,71.3291,92000.0
2020-01-15 11:55:00,71.8,71.8,71.73,71.76,55220.0,71.3689,71.3689,71.2993,71.3291,55220.0
2020-01-15 12:00:00,71.74,71.83,71.74,71.78,94800.0,71.3092,71.3987,71.3092,71.349,94800.0
2020-01-15 12:05:00,71.81,71.86,71.8,71.83,74220.0,71.3788,71.4285,71.3689,71.3987,74220.0
2020-01-15 12:10:00,71.84,71.92,71.84,71.89,110260.0,71.4086,71.4881,71.4086,71.4583,110260.0
2020-01-15 12:15:00,71.89,71.89,71.79,71.79,100760.0,71.4583,71.4583,71.3589,71.3589,100760.0
2020-01-15 12:20:00,71.81,71.87,71.81,71.84,31700.0,71.3788,71.4384,71.3788,71.4086,31700.0
2020-01-15 12:25:00,71.86,71.86,71.81,71.81,108920.0,71.4285,71.4285,71.3788,71.3788,108920.0
2020-01-15 12:30:00,71.82,71.82,71.77,71.77,16000.0,71.3887,71.3887,71.339,71.339,16000.0
2020-01-15 12:35:00,71.76,71.85,71.76,71.85,20040.0,71.3291,71.4186,71.3291,71.4186,20040.0
2020-01-15 12:40:00,71.85,71.88,71.84,71.84,60000.0,71.4186,71.4484,71.4086,71.4086,60000.0
2020-01-15 12:45:00,71.83,71.84,71.79,71.79,52000.0,71.3987,71.4086,71.3589,71.3589,52000.0
2020-01-15 12:50:00,71.81,71.81,71.74,71.77,58860.0,71.3788,71.3788,71.3092,71.339,58860.0
2020-01-15 12:55:00,71.74,71.74,71.7,71.71,38900.0,71.3092,71.3092,71.2695,71.2794,38900.0
2020-01-15 13:00:00,71.71,71.76,71.68,71.7,40680.0,71.2794,71.3291,71.2496,71.2695,40680.0
2020-01-15 13:05:00,71.74,71.77,71.7,71.74,80360.0,71.3092,71.339,71.2695,71.3092,80360.0
2020-01-15 13:10:00,71.74,71.77,71.67,71.7,73900.0,71.3092,71.339,71.2396,71.2695,73900.0
2020-01-15 13:15:00,71.69,71.74,71.69,71.73,82700.0,71.2595,71.3092,71.2595,71.2993,82700.0
2020-01-15 13:20:00,71.72,71.74,71.67,71.67,136480.0,71.2893,71.3092,71.2396,71.2396,136480.0
2020-01-15 13:25:00,71.66,71.72,71.66,71.72,69720.0,71.2297,71.2893,71.2297,71.2893,69720.0
2020-01-15 13:30:00,71.72,71.76,71.63,71.7,109180.0,71.2893,71.3291,71.1999,71.2695,109180.0
2020-01-15 13:35:00,71.72,71.75,71.69,71.7,77200.0,71.2893,71.3192,71.2595,71.2695,77200.0
2020-01-15 13:40:00,71.71,71.76,71.71,71.72,80800.0,71.2794,71.3291,71.2794,71.2893,80800.0
2020-01-15 13:45:00,71.74,71.76,71.72,71.72,110000.0,71.3092,71.3291,71.2893,71.2893,110000.0
2020-01-15 13:50:00,71.74,71.74,71.63,71.64,71300.0,71.3092,71.3092,71.1999,71.2098,71300.0
2020-01-15 13:55:00,71.62,71.66,71.58,71.65,50880.0,71.1899,71.2297,71.1502,71.2198,50880.0
2020-01-15 14:00:00,71.63,71.7,71.63,71.7,50300.0,71.1999,71.2695,71.1999,71.2695,50300.0
2020-01-15 14:05:00,71.7,71.77,71.67,71.77,116440.0,71.2695,71.339,71.2396,71.339,116440.0
2020-01-15 14:10:00,71.78,71.81,71.76,71.79,144340.0,71.349,71.3788,71.3291,71.3589,144340.0
2020-01-15 14:15:00,71.79,71.8,71.76,71.77,261280.0,71.3589,71.3689,71.3291,71.339,261280.0
2020-01-15 14:20:00,71.76,71.83,71.76,71.79,74580.0,71.3291,71.3987,71.3291,71.3589,74580.0
2020-01-15 14:25:00,71.78,71.8,71.77,71.8,95300.0,71.349,71.3689,71.339,71.3689,95300.0
2020-01-15 14:30:00,71.79,71.83,71.79,71.81,161340.0,71.3589,71.3987,71.3589,71.3788,161340.0
2020-01-15 14:35:00,71.82,71.86,71.79,71.86,125500.0,71.3887,71.4285,71.3589,71.4285,125500.0
2020-01-15 14:40:00,71.85,71.85,71.83,71.85,52000.0,71.4186,71.4186,71.3987,71.4186,52000.0
2020-01-15 14:45:00,71.86,71.88,71.83,71.83,55780.0,71.4285,71.4484,71.3987,71.3987,55780.0
2020-01-15 14:50:00,71.8,71.83,71.79,71.8,56340.0,71.3689,71.3987,71.3589,71.3689,56340.0
2020-01-15 14:55:00,71.81,71.82,71.75,71.77,78000.0,71.3788,71.3887,71.3192,71.339,78000.0
2020-01-15 15:00:00,71.77,71.77,71.71,71.71,60000.0,71.339,71.339,71.2794,71.2794,60000.0
2020-01-15 15:05:00,71.71,71.74,71.7,71.7,142760.0,71.2794,71.3092,71.2695,71.2695,142760.0
2020-01-15 15:10:00,71.69,71.74,71.64,71.74,154720.0,71.2595,71.3092,71.2098,71.3092,154720.0
2020-01-15 15:15:00,71.73,71.73,71.65,71.7,183680.0,71.2993,71.2993,71.2198,71.2695,183680.0
2020-01-15 15:20:00,71.69,71.74,71.67,71.67,88340.0,71.2595,71.3092,71.2396,71.2396,88340.0
2020-01-15 15:25:00,71.68,71.68,71.6,71.66,80040.0,71.2496,71.2496,71.1701,71.2297,80040.0
2020-01-15 15:30:00,71.65,71.68,71.61,71.64,177960.0,71.2198,71.2496,71.18,71.2098,177960.0
2020-01-15 15:35:00,71.63,71.72,71.63,71.71,170060.0,71.1999,71.2893,71.1999,71.2794,170060.0
2020-01-15 15:40:00,71.72,71.75,71.68,71.73,109540.0,71.2893,71.3192,71.2496,71.2993,109540.0
2020-01-15 15:45:00,71.75,71.85,71.72,71.85,216680.0,71.3192,71.4186,71.2893,71.4186,216680.0
2020-01-15 15:50:00,71.86,71.98,71.86,71.9,658640.0,71.4285,71.5478,71.4285,71.4683,658640.0
2020-01-15 15:55:00,71.9,71.98,71.87,71.96,578500.0,71.4683,71.5478,71.4384,71.5279,578500.0
2020-01-16 09:30:00,72.27,72.32,72.04,72.15,1113220.0,71.836,71.8857,71.6074,71.7168,1113220.0
2020-01-16 09:35:00,72.17,72.17,72.0,72.01,303880.0,71.7366,71.7366,71.5677,71.5776,303880.0
2020-01-16 09:40:00,72.02,72.23,72.02,72.21,273780.0,71.5875,71.7963,71.5875,71.7764,273780.0
2020-01-16 09:45:00,72.22,72.22,72.13,72.16,251880.0,71.7863,71.7863,71.6969,71.7267,251880.0
2020-01-16 09:50:00,72.17,72.25,72.17,72.23,143840.0,71.7366,71.8162,71.7366,71.7963,143840.0
2020-01-16 09:55:00,72.24,72.32,72.23,72.31,238460.0,71.8062,71.8857,71.7963,71.8758,238460.0
2020-01-16 10:00:00,72.31,72.33,72.23,72.29,226060.0,71.8758,71.8957,71.7963,71.8559,226060.0
2020-01-16 10:05:00,72.29,72.38,72.29,72.34,298220.0,71.8559,71.9454,71.8559,71.9056,298220.0
2020-01-16 10:10:00,72.34,72.42,72.34,72.38,175120.0,71.9056,71.9851,71.9056,71.9454,175120.0
2020-01-16 10:15:00,72.39,72.44,72.37,72.39,199760.0,71.9553,72.005,71.9354,71.9553,199760.0
2020-01-16 10:20:00,72.38,72.38,72.23,72.24,200440.0,71.9454,71.9454,71.7963,71.8062,200440.0
2020-01-16 10:25:00,72.25,72.32,72.23,72.31,98900.0,71.8162,71.8857,71.7963,71.8758,98900.0
2020-01-16 10:30:00,72.33,72.33,72.23,72.26,111420.0,71.8957,71.8957,71.7963,71.8261,111420.0
2020-01-16 10:35:00,72.27,72.28,72.15,72.18,279460.0,71.836,71.846,71.7168,71.7466,279460.0
2020-01-16 10:40:00,72.19,72.28,72.19,72.22,48880.0,71.7565,71.846,71.7565,71.7863,48880.0
2020-01-16 10:45:00,72.25,72.26,72.2,72.23,70800.0,71.8162,71.8261,71.7665,71.7963,70800.0
2020-01-16 10:50:00,72.22,72.25,72.13,72.14,91180.0,71.7863,71.8162,71.6969,71.7068,91180.0
2020-01-16 10:55:00,72.14,72.21,72.11,72.19,81460.0,71.7068,71.7764,71.677,71.7565,81460.0
2020-01-16 11:00:00,72.21,72.23,72.17,72.18,40000.0,71.7764,71.7963,71.7366,71.7466,40000.0
2020-01-16 11:05:00,72.17,72.23,72.15,72.21,107420.0,71.7366,71.7963,71.7168,71.7764,107420.0
2020-01-16 11:10:00,72.21,72.22,72.15,72.15,101320.0,71.7764,71.7863,71.7168,71.7168,101320.0
2020-01-16 11:15:00,72.17,72.18,72.09,72.11,117460.0,71.7366,71.7466,71.6571,71.677,117460.0
2020-01-16 11:20:00,72.11,72.18,72.11,72.16,80000.0,71.677,71.7466,71.677,71.7267,80000.0
2020-01-16 11:25:00,72.17,72.21,72.16,72.16,228360.0,71.7366,71.7764,71.7267,71.7267,228360.0
2020-01-16 11:30:00,72.17,72.19,72.14,72.16,156900.0,71.7366,71.7565,71.7068,71.7267,156900.0
2020-01-16 11:35:00,72.17,72.23,72.17,72.2,73440.0,71.7366,71.7963,71.7366,71.7665,73440.0
2020-01-16 11:40:00,72.2,72.27,72.2,72.25,46000.0,71.7665,71.836,71.7665,71.8162,46000.0
2020-01-16 11:45:00,72.26,72.28,72.21,72.21,102900.0,71.8261,71.846,71.7764,71.7764,102900.0
2020-01-16 11:50:00,72.22,72.27,72.21,72.25,79340.0,71.7863,71.836,71.7764,71.8162,79340.0
2020-01-16 11:55:00,72.24,72.25,72.22,72.24,44760.0,71.8062,71.8162,71.7863,71.8062,44760.0
2020-01-16 12:00:00,72.24,72.26,72.23,72.24,91000.0,71.8062,71.8261,71.7963,71.8062,91000.0
2020-01-16 12:05:00,72.25,72.26,72.23,72.23,76900.0,71.8162,71.8261,71.7963,71.7963,76900.0
2020-01-16 12:10:00,72.23,72.24,72.22,72.22,44360.0,71.7963,71.8062,71.7863,71.7863,44360.0
2020-01-16 12:15:00,72.22,72.26,72.21,72.26,60400.0,71.7863,71.8261,71.7764,71.8261,60400.0
2020-01-16 12:20:00,72.25,72.29,72.25,72.29,194900.0,71.8162,71.8559,71.8162,71.8559,194900.0
2020-01-16 12:25:00,72.29,72.29,72.26,72.28,72000.0,71.8559,71.8559,71.8261,71.846,72000.0
2020-01-16 12:30:00,72.26,72.29,72.26,72.27,64100.0,71.8261,71.8559,71.8261,71.836,64100.0
2020-01-16 12:35:00,72.28,72.29,72.23,72.23,38000.0,71.846,71.8559,71.7963,71.7963,38000.0
2020-01-16 12:40:00,72.21,72.21,72.13,72.15,296540.0,71.7764,71.7764,71.6969,71.7168,296540.0
2020-01-16 12:45:00,72.15,72.2,72.15,72.18,65260.0,71.7168,71.7665,71.7168,71.7466,65260.0
2020-01-16 12:50:00,72.19,72.19,72.14,72.15,68640.0,71.7565,71.7565,71.7068,71.7168,68640.0
2020-01-16 12:55:00,72.15,72.18,72.14,72.16,197720.0,71.7168,71.7466,71.7068,71.7267,197720.0
2020-01-16 13:00:00,72.17,72.22,72.16,72.22,105640.0,71.7366,71.7863,71.7267,71.7863,105640.0
2020-01-16 13:05:00,72.21,72.22,72.19,72.22,50000.0,71.7764,71.7863,71.7565,71.7863,50000.0
2020-01-16 13:10:00,72.22,72.22,72.15,72.16,49500.0,71.7863,71.7863,71.7168,71.7267,49500.0
2020-01-16 13:15:00,72.14,72.17,72.14,72.15,104360.0,71.7068,71.7366,71.7068,71.7168,104360.0
2020-01-16 13:20:00,72.16,72.19,72.12,72.19,170680.0,71.7267,71.7565,71.6869,71.7565,170680.0
2020-01-16 13:25:00,72.19,72.28,72.18,72.28,80180.0,71.7565,71.846,71.7466,71.846,80180.0
2020-01-16 13:30:00,72.26,72.29,72.22,72.28,45220.0,71.8261,71.8559,71.7863,71.846,45220.0
2020-01-16 13:35:00,72.25,72.27,72.21,72.22,49800.0,71.8162,71.836,71.7764,71.7863,49800.0
2020-01-16 13:40:00,72.21,72.22,72.17,72.17,56000.0,71.7764,71.7863,71.7366,71.7366,56000.0
2020-01-16 13:45:00,72.17,72.29,72.17,72.26,171620.0,71.7366,71.8559,71.7366,71.8261,171620.0
2020-01-16 13:50:00,72.25,72.25,72.22,72.24,47040.0,71.8162,71.8162,71.7863,71.8062,47040.0
2020-01-16 13:55:00,72.24,72.24,72.22,72.23,51440.0,71.8062,71.8062,71.7863,71.7963,51440.0
2020-01-16 14:00:00,72.23,72.25,72.21,72.21,36260.0,71.7963,71.8162,71.7764,71.7764,36260.0
2020-01-16 14:05:00,72.22,72.25,72.22,72.24,36160.0,71.7863,71.8162,71.7863,71.8062,36160.0
2020-01-16 14:10:00,72.23,72.25,72.21,72.23,70800.0,71.7963,71.8162,71.7764,71.7963,70800.0
2020-01-16 14:15:00,72.24,72.28,72.24,72.27,44160.0,71.8062,71.846,71.8062,71.836,44160.0
2020-01-16 14:20:00,72.26,72.29,72.25,72.25,43200.0,71.8261,71.8559,71.8162,71.8162,43200.0
2020-01-16 14:25:00,72.25,72.28,72.25,72.27,49980.0,71.8162,71.846,71.8162,71.836,49980.0
2020-01-16 14:30:00,72.27,72.27,72.23,72.23,46000.0,71.836,71.836,71.7963,71.7963,46000.0
2020-01-16 14:35:00,72.22,72.25,72.2,72.24,192160.0,71.7863,71.8162,71.7665,71.8062,192160.0
2020-01-16 14:40:00,72.24,72.27,72.23,72.24,122040.0,71.8062,71.836,71.7963,71.8062,122040.0
2020-01-16 14:45:00,72.23,72.24,72.21,72.24,116460.0,71.7963,71.8062,71.7764,71.8062,116460.0
2020-01-16 14:50:00,72.24,72.25,72.22,72.24,46600.0,71.8062,71.8162,71.7863,71.8062,46600.0
2020-01-16 14:55:00,72.23,72.25,72.22,72.23,38000.0,71.7963,71.8162,71.7863,71.7963,38000.0
2020-01-16 15:00:00,72.23,72.24,72.2,72.22,82600.0,71.7963,71.8062,71.7665,71.7863,82600.0
2020-01-16 15:05:00,72.23,72.23,72.2,72.21,132680.0,71.7963,71.7963,71.7665,71.7764,132680.0
2020-01-16 15:10:00,72.21,72.24,72.2,72.23,82940.0,71.7764,71.8062,71.7665,71.7963,82940.0
2020-01-16 15:15:00,72.22,72.28,72.21,72.28,55420.0,71.7863,71.846,71.7764,71.846,55420.0
2020-01-16 15:20:00,72.28,72.29,72.26,72.27,68000.0,71.846,71.8559,71.8261,71.836,68000.0
2020-01-16 15:25:00,72.27,72.28,72.24,72.27,63320.0,71.836,71.846,71.8062,71.836,63320.0
2020-01-16 15:30:00,72.26,72.29,72.26,72.28,67180.0,71.8261,71.8559,71.8261,71.846,67180.0
2020-01-16 15:35:00,72.28,72.29,72.24,72.26,138460.0,71.846,71.8559,71.8062,71.8261,138460.0
2020-01-16 15:40:00,72.24,72.32,72.23,72.32,148840.0,71.8062,71.8857,71.7963,71.8857,148840.0
2020-01-16 15:45:00,72.31,72.37,72.31,72.36,177120.0,71.8758,71.9354,71.8758,71.9255,177120.0
2020-01-16 15:50:00,72.4,72.48,72.36,72.48,642420.0,71.9653,72.0448,71.9255,72.0448,642420.0
2020-01-16 15:55:00,72.49,72.54,72.4,72.54,937760.0,72.0547,72.1044,71.9653,72.1044,937760.0
2020-01-17 09:30:00,73.03,73.13,72.94,73.04,3357360.0,72.5915,72.6909,72.502,72.6014,3357360.0
2020-01-17 09:35:00,73.04,73.07,72.83,72.85,378560.0,72.6014,72.6312,72.3927,72.4126,378560.0
2020-01-17 09:40:00,72.83,72.97,72.83,72.96,312500.0,72.3927,72.5318,72.3927,72.5219,312500.0
2020-01-17 09:45:00,72.97,73.04,72.92,73.02,351820.0,72.5318,72.6014,72.4821,72.5815,351820.0
2020-01-17 09:50:00,73.03,73.14,73.02,73.07,420000.0,72.5915,72.7008,72.5815,72.6312,420000.0
2020-01-17 09:55:00,73.1,73.41,73.1,73.28,448760.0,72.6611,72.9692,72.6611,72.84,448760.0
2020-01-17 10:00:00,73.26,73.36,73.24,73.25,247440.0,72.8201,72.9195,72.8002,72.8102,247440.0
2020-01-17 10:05:00,73.25,73.36,73.25,73.35,309840.0,72.8102,72.9195,72.8102,72.9096,309840.0
2020-01-17 10:10:00,73.36,73.37,73.27,73.27,287380.0,72.9195,72.9294,72.83,72.83,287380.0
2020-01-17 10:15:00,73.28,73.31,73.23,73.3,265260.0,72.84,72.8698,72.7903,72.8599,265260.0
2020-01-17 10:20:00,73.31,73.35,73.29,73.34,255120.0,72.8698,72.9096,72.8499,72.8996,255120.0
2020-01-17 10:25:00,73.33,73.35,73.26,73.26,263820.0,72.8897,72.9096,72.8201,72.8201,263820.0
2020-01-17 10:30:00,73.26,73.27,73.14,73.26,347180.0,72.8201,72.83,72.7008,72.8201,347180.0
2020-01-17 10:35:00,73.24,73.26,73.16,73.19,117200.0,72.8002,72.8201,72.7207,72.7505,117200.0
2020-01-17 10:40:00,73.19,73.27,73.19,73.25,123540.0,72.7505,72.83,72.7505,72.8102,123540.0
2020-01-17 10:45:00,73.25,73.26,73.2,73.22,282840.0,72.8102,72.8201,72.7605,72.7803,282840.0
2020-01-17 10:50:00,73.21,73.22,73.16,73.18,188820.0,72.7704,72.7803,72.7207,72.7406,188820.0
2020-01-17 10:55:00,73.17,73.19,73.14,73.19,118700.0,72.7306,72.7505,72.7008,72.7505,118700.0
2020-01-17 11:00:00,73.2,73.28,73.18,73.26,292280.0,72.7605,72.84,72.7406,72.8201,292280.0
2020-01-17 11:05:00,73.25,73.26,73.19,73.21,135720.0,72.8102,72.8201,72.7505,72.7704,135720.0
2020-01-17 11:10:00,73.2,73.2,73.09,73.1,175620.0,72.7605,72.7605,72.6511,72.6611,175620.0
2020-01-17 11:15:00,73.08,73.13,73.04,73.08,182840.0,72.6412,72.6909,72.6014,72.6412,182840.0
2020-01-17 11:20:00,73.08,73.08,72.97,73.0,175700.0,72.6412,72.6412,72.5318,72.5617,175700.0
2020-01-17 11:25:00,73.0,73.08,72.97,73.07,118500.0,72.5617,72.6412,72.5318,72.6312,118500.0
2020-01-17 11:30:00,73.09,73.12,73.07,73.09,86000.0,72.6511,72.6809,72.6312,72.6511,86000.0
2020-01-17 11:35:00,73.09,73.14,73.09,73.14,102940.0,72.6511,72.7008,72.6511,72.7008,102940.0
2020-01-17 11:40:00,73.13,73.18,73.12,73.18,135800.0,72.6909,72.7406,72.6809,72.7406,135800.0
2020-01-17 11:45:00,73.19,73.19,73.13,73.14,114440.0,72.7505,72.7505,72.6909,72.7008,114440.0
2020-01-17 11:50:00,73.17,73.23,73.17,73.23,148940.0,72.7306,72.7903,72.7306,72.7903,148940.0
2020-01-17 11:55:00,73.22,73.26,73.2,73.25,128600.0,72.7803,72.8201,72.7605,72.8102,128600.0
2020-01-17 12:00:00,73.24,73.26,73.2,73.2,99980.0,72.8002,72.8201,72.7605,72.7605,99980.0
2020-01-17 12:05:00,73.22,73.22,73.16,73.19,118120.0,72.7803,72.7803,72.7207,72.7505,118120.0
2020-01-17 12:10:00,73.17,73.26,73.17,73.25,160560.0,72.7306,72.8201,72.7306,72.8102,160560.0
2020-01-17 12:15:00,73.25,73.31,73.25,73.3,78880.0,72.8102,72.8698,72.8102,72.8599,78880.0
2020-01-17 12:20:00,73.29,73.29,73.24,73.25,146280.0,72.8499,72.8499,72.8002,72.8102,146280.0
2020-01-17 12:25:00,73.25,73.29,73.25,73.27,112600.0,72.8102,72.8499,72.8102,72.83,112600.0
2020-01-17 12:30:00,73.27,73.29,73.23,73.23,99100.0,72.83,72.8499,72.7903,72.7903,99100.0
2020-01-17 12:35:00,73.21,73.22,73.18,73.19,172400.0,72.7704,72.7803,72.7406,72.7505,172400.0
2020-01-17 12:40:00,73.19,73.27,73.19,73.27,77960.0,72.7505,72.83,72.7505,72.83,77960.0
2020-01-17 12:45:00,73.28,73.29,73.24,73.29,137480.0,72.84,72.8499,72.8002,72.8499,137480.0
2020-01-17 12:50:00,73.29,73.29,73.24,73.26,97680.0,72.8499,72.8499,72.8002,72.8201,97680.0
2020-01-17 12:55:00,73.27,73.28,73.22,73.23,65000.0,72.83,72.84,72.7803,72.7903,65000.0
2020-01-17 13:00:00,73.23,73.24,73.21,73.22,85160.0,72.7903,72.8002,72.7704,72.7803,85160.0
2020-01-17 13:05:00,73.22,73.26,73.21,73.26,92160.0,72.7803,72.8201,72.7704,72.8201,92160.0
2020-01-17 13:10:00,73.27,73.29,73.25,73.27,191180.0,72.83,72.8499,72.8102,72.83,191180.0
2020-01-17 13:15:00,73.27,73.28,73.24,73.28,170840.0,72.83,72.84,72.8002,72.84,170840.0
2020-01-17 13:20:00,73.26,73.31,73.26,73.26,198720.0,72.8201,72.8698,72.8201,72.8201,198720.0
2020-01-17 13:25:00,73.26,73.27,73.25,73.25,60000.0,72.8201,72.83,72.8102,72.8102,60000.0
2020-01-17 13:30:00,73.27,73.29,73.26,73.28,94000.0,72.83,72.8499,72.8201,72.84,94000.0
2020-01-17 13:35:00,73.29,73.29,73.22,73.23,125240.0,72.8499,72.8499,72.7803,72.7903,125240.0
2020-01-17 13:40:00,73.23,73.24,73.19,73.24,74900.0,72.7903,72.8002,72.7505,72.8002,74900.0
2020-01-17 13:45:00,73.24,73.31,73.24,73.27,126540.0,72.8002,72.8698,72.8002,72.83,126540.0
2020-01-17 13:50:00,73.27,73.32,73.27,73.32,78000.0,72.83,72.8797,72.83,72.8797,78000.0
2020-01-17 13:55:00,73.33,73.33,73.3,73.31,94720.0,72.8897,72.8897,72.8599,72.8698,94720.0
2020-01-17 14:00:00,73.31,73.33,73.3,73.3,98620.0,72.8698,72.8897,72.8599,72.8599,98620.0
2020-01-17 14:05:00,73.3,73.35,73.29,73.35,333980.0,72.8599,72.9096,72.8499,72.9096,333980.0
2020-01-17 14:10:00,73.34,73.35,73.31,73.32,98800.0,72.8996,72.9096,72.8698,72.8797,98800.0
2020-01-17 14:15:00,73.33,73.33,73.29,73.29,56000.0,72.8897,72.8897,72.8499,72.8499,56000.0
2020-01-17 14:20:00,73.3,73.32,73.26,73.26,81480.0,72.8599,72.8797,72.8201,72.8201,81480.0
2020-01-17 14:25:00,73.27,73.29,73.25,73.27,100120.0,72.83,72.8499,72.8102,72.83,100120.0
2020-01-17 14:30:00,73.28,73.3,73.26,73.3,135300.0,72.84,72.8599,72.8201,72.8599,135300.0
2020-01-17 14:35:00,73.31,73.33,73.26,73.33,84820.0,72.8698,72.8897,72.8201,72.8897,84820.0
2020-01-17 14:40:00,73.33,73.38,73.32,73.36,86300.0,72.8897,72.9394,72.8797,72.9195,86300.0
2020-01-17 14:45:00,73.38,73.42,73.38,73.42,58380.0,72.9394,72.9791,72.9394,72.9791,58380.0
2020-01-17 14:50:00,73.42,73.45,73.4,73.44,86040.0,72.9791,73.009,72.9593,72.999,86040.0
2020-01-17 14:55:00,73.45,73.5,73.45,73.5,173480.0,73.009,73.0587,73.009,73.0587,173480.0
2020-01-17 15:00:00,73.51,73.57,73.5,73.57,215000.0,73.0686,73.1282,73.0587,73.1282,215000.0
2020-01-17 15:05:00,73.57,73.62,73.51,73.55,272520.0,73.1282,73.1779,73.0686,73.1084,272520.0
2020-01-17 15:10:00,73.54,73.58,73.48,73.58,222860.0,73.0984,73.1382,73.0388,73.1382,222860.0
2020-01-17 15:15:00,73.58,73.62,73.56,73.62,181740.0,73.1382,73.1779,73.1183,73.1779,181740.0
2020-01-17 15:20:00,73.61,73.7,73.61,73.7,423120.0,73.168,73.2575,73.168,73.2575,423120.0
2020-01-17 15:25:00,73.7,73.74,73.67,73.7,274320.0,73.2575,73.2972,73.2276,73.2575,274320.0
2020-01-17 15:30:00,73.7,73.81,73.7,73.78,495780.0,73.2575,73.3668,73.2575,73.337,495780.0
2020-01-17 15:35:00,73.78,73.85,73.75,73.79,423720.0,73.337,73.4066,73.3072,73.3469,423720.0
2020-01-17 15:40:00,73.79,73.85,73.74,73.83,407220.0,73.3469,73.4066,73.2972,73.3867,407220.0
2020-01-17 15:45:00,73.83,73.88,73.8,73.88,477720.0,73.3867,73.4364,73.3569,73.4364,477720.0
2020-01-17 15:50:00,73.88,74.0,73.83,73.97,1154180.0,73.4364,73.5557,73.3867,73.5258,1154180.0
2020-01-17 15:55:00,73.98,74.03,73.93,73.99,1818560.0,73.5358,73.5855,73.4861,73.5457,1818560.0
2020-01-21 09:30:00,73.95,74.17,73.75,73.88,1911360.0,73.506,73.7246,73.3072,73.4364,1911360.0
2020-01-21 09:35:00,73.81,73.9,73.56,73.56,448260.0,73.3668,73.4563,73.1183,73.1183,448260.0
2020-01-21 09:40:00,73.56,73.74,73.51,73.69,337780.0,73.1183,73.2972,73.0686,73.2475,337780.0
2020-01-21 09:45:00,73.65,73.86,73.64,73.81,352460.0,73.2078,73.4165,73.1978,73.3668,352460.0
2020-01-21 09:50:00,73.78,73.8,73.63,73.63,240700.0,73.337,73.3569,73.1879,73.1879,240700.0
2020-01-21 09:55:00,73.62,73.75,73.57,73.57,351040.0,73.1779,73.3072,73.1282,73.1282,351040.0
2020-01-21 10:00:00,73.6,73.71,73.58,73.71,192820.0,73.1581,73.2674,73.1382,73.2674,192820.0
2020-01-21 10:05:00,73.7,73.75,73.64,73.72,143820.0,73.2575,73.3072,73.1978,73.2773,143820.0
2020-01-21 10:10:00,73.73,73.73,73.62,73.67,141460.0,73.2873,73.2873,73.1779,73.2276,141460.0
2020-01-21 10:15:00,73.7,73.75,73.63,73.73,212060.0,73.2575,73.3072,73.1879,73.2873,212060.0
2020-01-21 10:20:00,73.73,73.81,73.72,73.81,190260.0,73.2873,73.3668,73.2773,73.3668,190260.0
2020-01-21 10:25:00,73.8,74.04,73.8,74.04,287260.0,73.3569,73.5954,73.3569,73.5954,287260.0
2020-01-21 10:30:00,74.03,74.08,73.97,74.0,192420.0,73.5855,73.6352,73.5258,73.5557,192420.0
2020-01-21 10:35:00,74.01,74.08,74.01,74.04,190160.0,73.5656,73.6352,73.5656,73.5954,190160.0
2020-01-21 10:40:00,74.03,74.04,73.94,73.95,80200.0,73.5855,73.5954,73.496,73.506,80200.0
2020-01-21 10:45:00,73.93,73.96,73.9,73.91,92940.0,73.4861,73.5159,73.4563,73.4662,92940.0
2020-01-21 10:50:00,73.92,73.94,73.78,73.81,165440.0,73.4761,73.496,73.337,73.3668,165440.0
2020-01-21 10:55:00,73.79,73.79,73.72,73.72,82080.0,73.3469,73.3469,73.2773,73.2773,82080.0
2020-01-21 11:00:00,73.7,73.79,73.7,73.75,139120.0,73.2575,73.3469,73.2575,73.3072,139120.0
2020-01-21 11:05:00,73.77,73.83,73.75,73.81,243060.0,73.327,73.3867,73.3072,73.3668,243060.0
2020-01-21 11:10:00,73.84,73.9,73.83,73.89,70200.0,73.3966,73.4563,73.3867,73.4463,70200.0
2020-01-21 11:15:00,73.91,73.97,73.88,73.97,164580.0,73.4662,73.5258,73.4364,73.5258,164580.0
2020-01-21 11:20:00,73.95,73.97,73.88,73.94,165020.0,73.506,73.5258,73.4364,73.496,165020.0
2020-01-21 11:25:00,73.94,73.94,73.88,73.9,70880.0,73.496,73.496,73.4364,73.4563,70880.0
2020-01-21 11:30:00,73.92,74.02,73.92,74.02,106440.0,73.4761,73.5755,73.4761,73.5755,106440.0
2020-01-21 11:35:00,74.02,74.1,74.0,74.04,174200.0,73.5755,73.655,73.5557,73.5954,174200.0
2020-01-21 11:40:00,74.04,74.09,74.01,74.04,123320.0,73.5954,73.6451,73.5656,73.5954,123320.0
2020-01-21 11:45:00,74.03,74.06,73.93,73.93,136320.0,73.5855,73.6153,73.4861,73.4861,136320.0
2020-01-21 11:50:00,73.9,73.98,73.89,73.96,106000.0,73.4563,73.5358,73.4463,73.5159,106000.0
2020-01-21 11:55:00,73.96,74.04,73.96,74.02,195400.0,73.5159,73.5954,73.5159,73.5755,195400.0
2020-01-21 12:00:00,74.05,74.13,74.01,74.12,160220.0,73.6053,73.6849,73.5656,73.6749,160220.0
2020-01-21 12:05:00,74.1,74.2,74.06,74.19,198840.0,73.655,73.7544,73.6153,73.7445,198840.0
2020-01-21 12:10:00,74.2,74.2,74.07,74.07,110500.0,73.7544,73.7544,73.6252,73.6252,110500.0
2020-01-21 12:15:00,74.07,74.07,74.02,74.02,69180.0,73.6252,73.6252,73.5755,73.5755,69180.0
2020-01-21 12:20:00,74.03,74.16,74.02,74.16,148220.0,73.5855,73.7147,73.5755,73.7147,148220.0
2020-01-21 12:25:00,74.15,74.21,74.15,74.18,116140.0,73.7047,73.7644,73.7047,73.7346,116140.0
2020-01-21 12:30:00,74.16,74.21,74.15,74.17,127920.0,73.7147,73.7644,73.7047,73.7246,127920.0
2020-01-21 12:35:00,74.18,74.19,74.15,74.19,120200.0,73.7346,73.7445,73.7047,73.7445,120200.0
2020-01-21 12:40:00,74.18,74.19,74.16,74.18,58000.0,73.7346,73.7445,73.7147,73.7346,58000.0
2020-01-21 12:45:00,74.18,74.23,74.18,74.23,82000.0,73.7346,73.7843,73.7346,73.7843,82000.0
2020-01-21 12:50:00,74.23,74.26,74.2,74.24,285140.0,73.7843,73.8141,73.7544,73.7942,285140.0
2020-01-21 12:55:00,74.24,74.25,74.22,74.25,130380.0,73.7942,73.8041,73.7743,73.8041,130380.0
2020-01-21 13:00:00,74.25,74.35,74.25,74.35,198000.0,73.8041,73.9035,73.8041,73.9035,198000.0
2020-01-21 13:05:00,74.35,74.39,74.32,74.34,158780.0,73.9035,73.9433,73.8737,73.8936,158780.0
2020-01-21 13:10:00,74.33,74.49,74.33,74.48,204480.0,73.8837,74.0427,73.8837,74.0328,204480.0
2020-01-21 13:15:00,74.48,74.49,74.29,74.36,211080.0,74.0328,74.0427,73.8439,73.9135,211080.0
2020-01-21 13:20:00,74.32,74.32,74.16,74.27,243360.0,73.8737,73.8737,73.7147,73.824,243360.0
2020-01-21 13:25:00,74.27,74.29,74.26,74.26,136020.0,73.824,73.8439,73.8141,73.8141,136020.0
2020-01-21 13:30:00,74.26,74.26,74.08,74.12,169140.0,73.8141,73.8141,73.6352,73.6749,169140.0
2020-01-21 13:35:00,74.11,74.12,74.01,74.09,148100.0,73.665,73.6749,73.5656,73.6451,148100.0
2020-01-21 13:40:00,74.09,74.14,74.04,74.14,225720.0,73.6451,73.6948,73.5954,73.6948,225720.0
2020-01-21 13:45:00,74.13,74.14,74.07,74.08,114820.0,73.6849,73.6948,73.6252,73.6352,114820.0
2020-01-21 13:50:00,74.08,74.08,73.94,73.99,98820.0,73.6352,73.6352,73.496,73.5457,98820.0
2020-01-21 13:55:00,73.99,74.05,73.95,73.95,140780.0,73.5457,73.6053,73.506,73.506,140780.0
2020-01-21 14:00:00,73.96,74.07,73.96,74.05,145060.0,73.5159,73.6252,73.5159,73.6053,145060.0
2020-01-21 14:05:00,74.05,74.12,74.01,74.08,90500.0,73.6053,73.6749,73.5656,73.6352,90500.0
2020-01-21 14:10:00,74.08,74.11,74.05,74.05,169580.0,73.6352,73.665,73.6053,73.6053,169580.0
2020-01-21 14:15:00,74.07,74.1,74.01,74.03,100600.0,73.6252,73.655,73.5656,73.5855,100600.0
2020-01-21 14:20:00,74.04,74.05,73.93,73.93,124080.0,73.5954,73.6053,73.4861,73.4861,124080.0
2020-01-21 14:25:00,73.93,74.0,73.93,74.0,68380.0,73.4861,73.5557,73.4861,73.5557,68380.0
2020-01-21 14:30:00,73.99,74.04,73.98,74.0,58020.0,73.5457,73.5954,73.5358,73.5557,58020.0
2020-01-21 14:35:00,73.97,74.04,73.94,74.01,43340.0,73.5258,73.5954,73.496,73.5656,43340.0
2020-01-21 14:40:00,74.04,74.07,74.02,74.05,62240.0,73.5954,73.6252,73.5755,73.6053,62240.0
2020-01-21 14:45:00,74.03,74.05,73.96,74.0,94320.0,73.5855,73.6053,73.5159,73.5557,94320.0
2020-01-21 14:50:00,74.01,74.04,73.99,74.04,126560.0,73.5656,73.5954,73.5457,73.5954,126560.0
2020-01-21 14:55:00,74.04,74.05,74.02,74.05,125180.0,73.5954,73.6053,73.5755,73.6053,125180.0
2020-01-21 15:00:00,74.05,74.06,74.01,74.04,92120.0,73.6053,73.6153,73.5656,73.5954,92120.0
2020-01-21 15:05:00,74.08,74.15,74.08,74.15,88820.0,73.6352,73.7047,73.6352,73.7047,88820.0
2020-01-21 15:10:00,74.15,74.17,74.13,74.15,205880.0,73.7047,73.7246,73.6849,73.7047,205880.0
2020-01-21 15:15:00,74.15,74.24,74.14,74.21,254560.0,73.7047,73.7942,73.6948,73.7644,254560.0
2020-01-21 15:20:00,74.22,74.22,74.16,74.21,136840.0,73.7743,73.7743,73.7147,73.7644,136840.0
2020-01-21 15:25:00,74.19,74.2,74.13,74.19,145040.0,73.7445,73.7544,73.6849,73.7445,145040.0
2020-01-21 15:30:00,74.17,74.26,74.17,74.19,308580.0,73.7246,73.8141,73.7246,73.7445,308580.0
2020-01-21 15:35:00,74.2,74.23,74.15,74.21,300720.0,73.7544,73.7843,73.7047,73.7644,300720.0
2020-01-21 15:40:00,74.19,74.23,74.17,74.2,293720.0,73.7445,73.7843,73.7246,73.7544,293720.0
2020-01-21 15:45:00,74.19,74.21,74.11,74.12,178220.0,73.7445,73.7644,73.665,73.6749,178220.0
2020-01-21 15:50:00,74.09,74.24,74.02,74.02,910620.0,73.6451,73.7942,73.5755,73.5755,910620.0
2020-01-21 15:55:00,74.04,74.21,74.04,74.14,1564540.0,73.5954,73.7644,73.5954,73.6948,1564540.0
2020-01-22 09:30:00,74.49,74.54,74.36,74.47,1042220.0,74.0427,74.0924,73.9135,74.0228,1042220.0
2020-01-22 09:35:00,74.44,74.75,74.43,74.74,480260.0,73.993,74.3011,73.9831,74.2912,480260.0
2020-01-22 09:40:00,74.74,75.03,74.7,74.71,499960.0,74.2912,74.5795,74.2514,74.2614,499960.0
2020-01-22 09:45:00,74.68,74.69,74.52,74.65,320520.0,74.2316,74.2415,74.0725,74.2017,320520.0
2020-01-22 09:50:00,74.66,74.74,74.61,74.71,201760.0,74.2117,74.2912,74.162,74.2614,201760.0
2020-01-22 09:55:00,74.73,74.8,74.72,74.72,264020.0,74.2813,74.3508,74.2713,74.2713,264020.0
2020-01-22 10:00:00,74.72,74.74,74.61,74.66,292580.0,74.2713,74.2912,74.162,74.2117,292580.0
2020-01-22 10:05:00,74.65,74.7,74.64,74.68,321720.0,74.2017,74.2514,74.1918,74.2316,321720.0
2020-01-22 10:10:00,74.66,74.7,74.63,74.69,211060.0,74.2117,74.2514,74.1819,74.2415,211060.0
2020-01-22 10:15:00,74.68,74.68,74.61,74.61,197940.0,74.2316,74.2316,74.162,74.162,197940.0
2020-01-22 10:20:00,74.61,74.61,74.46,74.53,356260.0,74.162,74.162,74.0129,74.0825,356260.0
2020-01-22 10:25:00,74.53,74.64,74.51,74.61,143160.0,74.0825,74.1918,74.0626,74.162,143160.0
2020-01-22 10:30:00,74.63,74.65,74.59,74.65,132100.0,74.1819,74.2017,74.1421,74.2017,132100.0
2020-01-22 10:35:00,74.67,74.69,74.59,74.62,111020.0,74.2216,74.2415,74.1421,74.1719,111020.0
2020-01-22 10:40:00,74.65,74.71,74.65,74.67,169920.0,74.2017,74.2614,74.2017,74.2216,169920.0
2020-01-22 10:45:00,74.7,74.7,74.56,74.57,196960.0,74.2514,74.2514,74.1123,74.1222,196960.0
2020-01-22 10:50:00,74.55,74.59,74.53,74.55,102940.0,74.1023,74.1421,74.0825,74.1023,102940.0
2020-01-22 10:55:00,74.54,74.6,74.52,74.6,197020.0,74.0924,74.152,74.0725,74.152,197020.0
2020-01-22 11:00:00,74.59,74.6,74.43,74.43,111560.0,74.1421,74.152,73.9831,73.9831,111560.0
2020-01-22 11:05:00,74.44,74.45,74.39,74.42,158040.0,73.993,74.0029,73.9433,73.9731,158040.0
2020-01-22 11:10:00,74.4,74.42,74.22,74.27,302940.0,73.9532,73.9731,73.7743,73.824,302940.0
2020-01-22 11:15:00,74.25,74.35,74.23,74.3,350740.0,73.8041,73.9035,73.7843,73.8538,350740.0
2020-01-22 11:20:00,74.31,74.4,74.31,74.4,160180.0,73.8638,73.9532,73.8638,73.9532,160180.0
2020-01-22 11:25:00,74.4,74.44,74.36,74.38,190000.0,73.9532,73.993,73.9135,73.9334,190000.0
2020-01-22 11:30:00,74.37,74.54,74.36,74.53,223400.0,73.9234,74.0924,73.9135,74.0825,223400.0
2020-01-22 11:35:00,74.52,74.53,74.42,74.43,72580.0,74.0725,74.0825,73.9731,73.9831,72580.0
2020-01-22 11:40:00,74.45,74.46,74.41,74.43,140080.0,74.0029,74.0129,73.9632,73.9831,140080.0
2020-01-22 11:45:00,74.42,74.45,74.41,74.42,68160.0,73.9731,74.0029,73.9632,73.9731,68160.0
2020-01-22 11:50:00,74.41,74.51,74.41,74.42,204380.0,73.9632,74.0626,73.9632,73.9731,204380.0
2020-01-22 11:55:00,74.43,74.45,74.4,74.45,133140.0,73.9831,74.0029,73.9532,74.0029,133140.0
2020-01-22 12:00:00,74.47,74.48,74.4,74.41,58160.0,74.0228,74.0328,73.9532,73.9632,58160.0
2020-01-22 12:05:00,74.43,74.45,74.39,74.39,240900.0,73.9831,74.0029,73.9433,73.9433,240900.0
2020-01-22 12:10:00,74.39,74.45,74.39,74.4,52500.0,73.9433,74.0029,73.9433,73.9532,52500.0
2020-01-22 12:15:00,74.38,74.51,74.38,74.46,77580.0,73.9334,74.0626,73.9334,74.0129,77580.0
2020-01-22 12:20:00,74.47,74.52,74.43,74.5,93260.0,74.0228,74.0725,73.9831,74.0526,93260.0
2020-01-22 12:25:00,74.5,74.53,74.47,74.51,98540.0,74.0526,74.0825,74.0228,74.0626,98540.0
2020-01-22 12:30:00,74.53,74.59,74.53,74.59,55040.0,74.0825,74.1421,74.0825,74.1421,55040.0
2020-01-22 12:35:00,74.59,74.6,74.56,74.56,118000.0,74.1421,74.152,74.1123,74.1123,118000.0
2020-01-22 12:40:00,74.55,74.6,74.54,74.55,75960.0,74.1023,74.152,74.0924,74.1023,75960.0
2020-01-22 12:45:00,74.57,74.59,74.55,74.59,45760.0,74.1222,74.1421,74.1023,74.1421,45760.0
2020-01-22 12:50:00,74.57,74.59,74.55,74.59,106480.0,74.1222,74.1421,74.1023,74.1421,106480.0
2020-01-22 12:55:00,74.58,74.61,74.58,74.59,65840.0,74.1322,74.162,74.1322,74.1421,65840.0
2020-01-22 13:00:00,74.59,74.59,74.57,74.57,58300.0,74.1421,74.1421,74.1222,74.1222,58300.0
2020-01-22 13:05:00,74.58,74.66,74.58,74.65,91280.0,74.1322,74.2117,74.1322,74.2017,91280.0
2020-01-22 13:10:00,74.65,74.67,74.61,74.67,90760.0,74.2017,74.2216,74.162,74.2216,90760.0
2020-01-22 13:15:00,74.68,74.73,74.67,74.7,92100.0,74.2316,74.2813,74.2216,74.2514,92100.0
2020-01-22 13:20:00,74.68,74.68,74.64,74.64,82620.0,74.2316,74.2316,74.1918,74.1918,82620.0
2020-01-22 13:25:00,74.64,74.71,74.63,74.69,66000.0,74.1918,74.2614,74.1819,74.2415,66000.0
2020-01-22 13:30:00,74.69,74.69,74.66,74.69,58340.0,74.2415,74.2415,74.2117,74.2415,58340.0
2020-01-22 13:35:00,74.67,74.71,74.66,74.66,48800.0,74.2216,74.2614,74.2117,74.2117,48800.0
2020-01-22 13:40:00,74.65,74.67,74.64,74.67,71440.0,74.2017,74.2216,74.1918,74.2216,71440.0
2020-01-22 13:45:00,74.66,74.71,74.65,74.69,72800.0,74.2117,74.2614,74.2017,74.2415,72800.0
2020-01-22 13:50:00,74.69,74.69,74.63,74.64,61600.0,74.2415,74.2415,74.1819,74.1918,61600.0
2020-01-22 13:55:00,74.64,74.66,74.6,74.6,117060.0,74.1918,74.2117,74.152,74.152,117060.0
2020-01-22 14:00:00,74.61,74.68,74.61,74.68,84580.0,74.162,74.2316,74.162,74.2316,84580.0
2020-01-22 14:05:00,74.69,74.71,74.68,74.71,86420.0,74.2415,74.2614,74.2316,74.2614,86420.0
2020-01-22 14:10:00,74.7,74.7,74.68,74.69,50000.0,74.2514,74.2514,74.2316,74.2415,50000.0
2020-01-22 14:15:00,74.67,74.68,74.58,74.62,96420.0,74.2216,74.2316,74.1322,74.1719,96420.0
2020-01-22 14:20:00,74.63,74.66,74.63,74.63,106960.0,74.1819,74.2117,74.1819,74.1819,106960.0
2020-01-22 14:25:00,74.61,74.61,74.55,74.58,104960.0,74.162,74.162,74.1023,74.1322,104960.0
2020-01-22 14:30:00,74.56,74.6,74.53,74.6,86320.0,74.1123,74.152,74.0825,74.152,86320.0
2020-01-22 14:35:00,74.58,74.62,74.58,74.61,41000.0,74.1322,74.1719,74.1322,74.162,41000.0
2020-01-22 14:40:00,74.6,74.61,74.57,74.6,96640.0,74.152,74.162,74.1222,74.152,96640.0
2020-01-22 14:45:00,74.61,74.61,74.54,74.56,109680.0,74.162,74.162,74.0924,74.1123,109680.0
2020-01-22 14:50:00,74.58,74.58,74.47,74.49,86240.0,74.1322,74.1322,74.0228,74.0427,86240.0
2020-01-22 14:55:00,74.48,74.48,74.42,74.45,98940.0,74.0328,74.0328,73.9731,74.0029,98940.0
2020-01-22 15:00:00,74.45,74.46,74.36,74.36,96160.0,74.0029,74.0129,73.9135,73.9135,96160.0
2020-01-22 15:05:00,74.36,74.4,74.3,74.37,154800.0,73.9135,73.9532,73.8538,73.9234,154800.0
2020-01-22 15:10:00,74.35,74.36,74.34,74.34,51220.0,73.9035,73.9135,73.8936,73.8936,51220.0
2020-01-22 15:15:00,74.31,74.31,74.25,74.3,222460.0,73.8638,73.8638,73.8041,73.8538,222460.0
2020-01-22 15:20:00,74.28,74.29,74.13,74.2,256880.0,73.834,73.8439,73.6849,73.7544,256880.0
2020-01-22 15:25:00,74.19,74.27,74.19,74.24,104380.0,73.7445,73.824,73.7445,73.7942,104380.0
2020-01-22 15:30:00,74.26,74.34,74.26,74.34,93400.0,73.8141,73.8936,73.8141,73.8936,93400.0
2020-01-22 15:35:00,74.35,74.41,74.33,74.35,148460.0,73.9035,73.9632,73.8837,73.9035,148460.0
2020-01-22 15:40:00,74.35,74.36,74.27,74.29,171920.0,73.9035,73.9135,73.824,73.8439,171920.0
2020-01-22 15:45:00,74.31,74.44,74.3,74.38,123600.0,73.8638,73.993,73.8538,73.9334,123600.0
2020-01-22 15:50:00,74.39,74.4,74.2,74.2,446460.0,73.9433,73.9532,73.7544,73.7544,446460.0
2020-01-22 15:55:00,74.18,74.29,74.17,74.18,626240.0,73.7346,73.8439,73.7246,73.7346,626240.0
2020-01-23 09:30:00,74.38,74.49,74.02,74.1,956580.0,73.9334,74.0427,73.5755,73.655,956580.0
2020-01-23 09:35:00,74.09,74.51,74.03,74.51,382700.0,73.6451,74.0626,73.5855,74.0626,382700.0
2020-01-23 09:40:00,74.5,74.67,74.31,74.31,559220.0,74.0526,74.2216,73.8638,73.8638,559220.0
2020-01-23 09:45:00,74.26,74.52,74.26,74.5,197380.0,73.8141,74.0725,73.8141,74.0526,197380.0
2020-01-23 09:50:00,74.51,74.51,74.31,74.37,141540.0,74.0626,74.0626,73.8638,73.9234,141540.0
2020-01-23 09:55:00,74.42,74.49,74.35,74.46,271120.0,73.9731,74.0427,73.9035,74.0129,271120.0
2020-01-23 10:00:00,74.43,74.47,74.41,74.45,116100.0,73.9831,74.0228,73.9632,74.0029,116100.0
2020-01-23 10:05:00,74.42,74.52,74.37,74.48,307180.0,73.9731,74.0725,73.9234,74.0328,307180.0
2020-01-23 10:10:00,74.47,74.51,74.43,74.5,156680.0,74.0228,74.0626,73.9831,74.0526,156680.0
2020-01-23 10:15:00,74.5,74.5,74.35,74.43,274920.0,74.0526,74.0526,73.9035,73.9831,274920.0
2020-01-23 10:20:00,74.47,74.47,74.35,74.42,271880.0,74.0228,74.0228,73.9035,73.9731,271880.0
2020-01-23 10:25:00,74.42,74.44,74.39,74.4,172100.0,73.9731,73.993,73.9433,73.9532,172100.0
2020-01-23 10:30:00,74.4,74.49,74.35,74.41,109700.0,73.9532,74.0427,73.9035,73.9632,109700.0
2020-01-23 10:35:00,74.43,74.46,74.4,74.4,43000.0,73.9831,74.0129,73.9532,73.9532,43000.0
2020-01-23 10:40:00,74.39,74.46,74.35,74.35,83380.0,73.9433,74.0129,73.9035,73.9035,83380.0
2020-01-23 10:45:00,74.35,74.36,74.25,74.29,111280.0,73.9035,73.9135,73.8041,73.8439,111280.0
2020-01-23 10:50:00,74.3,74.41,74.28,74.39,30000.0,73.8538,73.9632,73.834,73.9433,30000.0
2020-01-23 10:55:00,74.23,74.27,74.22,74.26,86480.0,73.7843,73.824,73.7743,73.8141,86480.0
2020-01-23 11:00:00,74.23,74.27,74.14,74.14,254840.0,73.7843,73.824,73.6948,73.6948,254840.0
2020-01-23 11:05:00,74.15,74.18,74.08,74.08,242360.0,73.7047,73.7346,73.6352,73.6352,242360.0
2020-01-23 11:10:00,74.11,74.18,74.09,74.17,121740.0,73.665,73.7346,73.6451,73.7246,121740.0
2020-01-23 11:15:00,74.16,74.25,74.16,74.2,78480.0,73.7147,73.8041,73.7147,73.7544,78480.0
2020-01-23 11:20:00,74.21,74.28,74.18,74.18,140500.0,73.7644,73.834,73.7346,73.7346,140500.0
2020-01-23 11:25:00,74.18,74.22,74.12,74.13,286260.0,73.7346,73.7743,73.6749,73.6849,286260.0
2020-01-23 11:30:00,74.15,74.22,74.13,74.18,135300.0,73.7047,73.7743,73.6849,73.7346,135300.0
2020-01-23 11:35:00,74.22,74.38,74.22,74.37,249040.0,73.7743,73.9334,73.7743,73.9234,249040.0
2020-01-23 11:40:00,74.35,74.35,74.19,74.19,116840.0,73.9035,73.9035,73.7445,73.7445,116840.0
2020-01-23 11:45:00,74.19,74.26,74.16,74.2,85800.0,73.7445,73.8141,73.7147,73.7544,85800.0
2020-01-23 11:50:00,74.17,74.22,74.15,74.21,104120.0,73.7246,73.7743,73.7047,73.7644,104120.0
2020-01-23 11:55:00,74.19,74.27,74.17,74.27,106800.0,73.7445,73.824,73.7246,73.824,106800.0
2020-01-23 12:00:00,74.28,74.29,74.11,74.17,123480.0,73.834,73.8439,73.665,73.7246,123480.0
2020-01-23 12:05:00,74.2,74.26,74.2,74.26,48000.0,73.7544,73.8141,73.7544,73.8141,48000.0
2020-01-23 12:10:00,74.27,74.3,74.25,74.28,26000.0,73.824,73.8538,73.8041,73.834,26000.0
2020-01-23 12:15:00,74.27,74.32,74.25,74.27,143000.0,73.824,73.8737,73.8041,73.824,143000.0
2020-01-23 12:20:00,74.28,74.36,74.26,74.35,100700.0,73.834,73.9135,73.8141,73.9035,100700.0
2020-01-23 12:25:00,74.32,74.33,74.26,74.3,52300.0,73.8737,73.8837,73.8141,73.8538,52300.0
2020-01-23 12:30:00,74.3,74.33,74.29,74.3,45240.0,73.8538,73.8837,73.8439,73.8538,45240.0
2020-01-23 12:35:00,74.33,74.33,74.23,74.23,71500.0,73.8837,73.8837,73.7843,73.7843,71500.0
2020-01-23 12:40:00,74.23,74.26,74.22,74.26,24520.0,73.7843,73.8141,73.7743,73.8141,24520.0
2020-01-23 12:45:00,74.28,74.31,74.28,74.31,46020.0,73.834,73.8638,73.834,73.8638,46020.0
2020-01-23 12:50:00,74.3,74.36,74.28,74.34,201760.0,73.8538,73.9135,73.834,73.8936,201760.0
2020-01-23 12:55:00,74.34,74.34,74.25,74.27,50660.0,73.8936,73.8936,73.8041,73.824,50660.0
2020-01-23 13:00:00,74.31,74.31,74.25,74.3,37000.0,73.8638,73.8638,73.8041,73.8538,37000.0
2020-01-23 13:05:00,74.29,74.32,74.26,74.26,39520.0,73.8439,73.8737,73.8141,73.8141,39520.0
2020-01-23 13:10:00,74.27,74.28,74.24,74.26,54100.0,73.824,73.834,73.7942,73.8141,54100.0
2020-01-23 13:15:00,74.24,74.27,74.22,74.26,48520.0,73.7942,73.824,73.7743,73.8141,48520.0
2020-01-23 13:20:00,74.24,74.36,74.23,74.36,68760.0,73.7942,73.9135,73.7843,73.9135,68760.0
2020-01-23 13:25:00,74.36,74.36,74.3,74.31,45000.0,73.9135,73.9135,73.8538,73.8638,45000.0
2020-01-23 13:30:00,74.29,74.33,74.26,74.31,40580.0,73.8439,73.8837,73.8141,73.8638,40580.0
2020-01-23 13:35:00,74.35,74.37,74.32,74.36,59720.0,73.9035,73.9234,73.8737,73.9135,59720.0
2020-01-23 13:40:00,74.33,74.38,74.33,74.37,26000.0,73.8837,73.9334,73.8837,73.9234,26000.0
2020-01-23 13:45:00,74.37,74.42,74.36,74.37,76720.0,73.9234,73.9731,73.9135,73.9234,76720.0
2020-01-23 13:50:00,74.37,74.42,74.36,74.39,82400.0,73.9234,73.9731,73.9135,73.9433,82400.0
2020-01-23 13:55:00,74.39,74.43,74.38,74.43,78000.0,73.9433,73.9831,73.9334,73.9831,78000.0
2020-01-23 14:00:00,74.4,74.51,74.39,74.46,127960.0,73.9532,74.0626,73.9433,74.0129,127960.0
2020-01-23 14:05:00,74.43,74.44,74.33,74.36,38000.0,73.9831,73.993,73.8837,73.9135,38000.0
2020-01-23 14:10:00,74.34,74.4,74.32,74.39,148880.0,73.8936,73.9532,73.8737,73.9433,148880.0
2020-01-23 14:15:00,74.36,74.45,74.36,74.43,52000.0,73.9135,74.0029,73.9135,73.9831,52000.0
2020-01-23 14:20:00,74.44,74.44,74.39,74.4,78420.0,73.993,73.993,73.9433,73.9532,78420.0
2020-01-23 14:25:00,74.38,74.39,74.32,74.33,51240.0,73.9334,73.9433,73.8737,73.8837,51240.0
2020-01-23 14:30:00,74.34,74.4,74.34,74.39,72020.0,73.8936,73.9532,73.8936,73.9433,72020.0
2020-01-23 14:35:00,74.36,74.41,74.36,74.41,54000.0,73.9135,73.9632,73.9135,73.9632,54000.0
2020-01-23 14:40:00,74.4,74.4,74.37,74.4,74000.0,73.9532,73.9532,73.9234,73.9532,74000.0
2020-01-23 14:45:00,74.39,74.4,74.35,74.35,40000.0,73.9433,73.9532,73.9035,73.9035,40000.0
2020-01-23 14:50:00,74.37,74.37,74.32,74.33,93140.0,73.9234,73.9234,73.8737,73.8837,93140.0
2020-01-23 14:55:00,74.34,74.42,74.33,74.42,97300.0,73.8936,73.9731,73.8837,73.9731,97300.0
2020-01-23 15:00:00,74.44,74.45,74.4,74.4,61600.0,73.993,74.0029,73.9532,73.9532,61600.0
2020-01-23 15:05:00,74.39,74.4,74.35,74.39,39700.0,73.9433,73.9532,73.9035,73.9433,39700.0
2020-01-23 15:10:00,74.39,74.39,74.34,74.36,53760.0,73.9433,73.9433,73.8936,73.9135,53760.0
2020-01-23 15:15:00,74.36,74.4,74.36,74.37,24720.0,73.9135,73.9532,73.9135,73.9234,24720.0
2020-01-23 15:20:00,74.38,74.44,74.38,74.43,70200.0,73.9334,73.993,73.9334,73.9831,70200.0
2020-01-23 15:25:00,74.39,74.46,74.36,74.42,81720.0,73.9433,74.0129,73.9135,73.9731,81720.0
2020-01-23 15:30:00,74.42,74.45,74.37,74.37,190000.0,73.9731,74.0029,73.9234,73.9234,190000.0
2020-01-23 15:35:00,74.36,74.4,74.34,74.35,181420.0,73.9135,73.9532,73.8936,73.9035,181420.0
2020-01-23 15:40:00,74.35,74.43,74.34,74.38,100920.0,73.9035,73.9831,73.8936,73.9334,100920.0
2020-01-23 15:45:00,74.43,74.46,74.41,74.44,82000.0,73.9831,74.0129,73.9632,73.993,82000.0
2020-01-23 15:50:00,74.44,74.44,74.2,74.21,553840.0,73.993,73.993,73.7544,73.7644,553840.0
2020-01-23 15:55:00,74.22,74.28,74.2,74.2,1035680.0,73.7743,73.834,73.7544,73.7544,1035680.0
2020-01-24 09:30:00,74.64,74.71,74.5,74.66,751480.0,74.1918,74.2614,74.0526,74.2117,751480.0
2020-01-24 09:35:00,74.62,74.67,74.5,74.55,192160.0,74.1719,74.2216,74.0526,74.1023,192160.0
2020-01-24 09:40:00,74.54,74.6,74.45,74.58,139880.0,74.0924,74.152,74.0029,74.1322,139880.0
2020-01-24 09:45:00,74.55,74.55,74.36,74.49,185240.0,74.1023,74.1023,73.9135,74.0427,185240.0
2020-01-24 09:50:00,74.5,74.55,74.4,74.42,157560.0,74.0526,74.1023,73.9532,73.9731,157560.0
2020-01-24 09:55:00,74.45,74.48,74.35,74.43,108000.0,74.0029,74.0328,73.9035,73.9831,108000.0
2020-01-24 10:00:00,74.42,74.42,74.26,74.27,194300.0,73.9731,73.9731,73.8141,73.824,194300.0
2020-01-24 10:05:00,74.28,74.38,74.26,74.38,141220.0,73.834,73.9334,73.8141,73.9334,141220.0
2020-01-24 10:10:00,74.4,74.46,74.34,74.39,161080.0,73.9532,74.0129,73.8936,73.9433,161080.0
2020-01-24 10:15:00,74.42,74.42,74.3,74.3,166480.0,73.9731,73.9731,73.8538,73.8538,166480.0
2020-01-24 10:20:00,74.29,74.39,74.24,74.36,141980.0,73.8439,73.9433,73.7942,73.9135,141980.0
2020-01-24 10:25:00,74.37,74.41,74.25,74.25,142640.0,73.9234,73.9632,73.8041,73.8041,142640.0
2020-01-24 10:30:00,74.27,74.35,74.23,74.27,68000.0,73.824,73.9035,73.7843,73.824,68000.0
2020-01-24 10:35:00,74.27,74.33,74.25,74.29,79240.0,73.824,73.8837,73.8041,73.8439,79240.0
2020-01-24 10:40:00,74.32,74.32,74.19,74.2,88940.0,73.8737,73.8737,73.7445,73.7544,88940.0
2020-01-24 10:45:00,74.21,74.21,74.12,74.16,132840.0,73.7644,73.7644,73.6749,73.7147,132840.0
2020-01-24 10:50:00,74.19,74.24,74.19,74.22,64500.0,73.7445,73.7942,73.7445,73.7743,64500.0
2020-01-24 10:55:00,74.25,74.28,74.22,74.25,60180.0,73.8041,73.834,73.7743,73.8041,60180.0
2020-01-24 11:00:00,74.25,74.32,74.24,74.31,96000.0,73.8041,73.8737,73.7942,73.8638,96000.0
2020-01-24 11:05:00,74.31,74.39,74.31,74.38,172240.0,73.8638,73.9433,73.8638,73.9334,172240.0
2020-01-24 11:10:00,74.37,74.4,74.33,74.34,108700.0,73.9234,73.9532,73.8837,73.8936,108700.0
2020-01-24 11:15:00,74.34,74.38,74.16,74.28,204980.0,73.8936,73.9334,73.7147,73.834,204980.0
2020-01-24 11:20:00,74.27,74.28,74.12,74.12,123140.0,73.824,73.834,73.6749,73.6749,123140.0
2020-01-24 11:25:00,74.12,74.17,74.07,74.15,193720.0,73.6749,73.7246,73.6252,73.7047,193720.0
2020-01-24 11:30:00,74.17,74.19,74.09,74.16,193440.0,73.7246,73.7445,73.6451,73.7147,193440.0
2020-01-24 11:35:00,74.15,74.2,74.1,74.13,138400.0,73.7047,73.7544,73.655,73.6849,138400.0
2020-01-24 11:40:00,74.11,74.13,73.93,73.96,639560.0,73.665,73.6849,73.4861,73.5159,639560.0
2020-01-24 11:45:00,73.99,74.04,73.73,73.85,461720.0,73.5457,73.5954,73.2873,73.4066,461720.0
2020-01-24 11:50:00,73.88,73.91,73.83,73.88,228320.0,73.4364,73.4662,73.3867,73.4364,228320.0
2020-01-24 11:55:00,73.9,73.9,73.73,73.74,402320.0,73.4563,73.4563,73.2873,73.2972,402320.0
2020-01-24 12:00:00,73.73,73.74,73.65,73.69,290740.0,73.2873,73.2972,73.2078,73.2475,290740.0
2020-01-24 12:05:00,73.71,73.74,73.64,73.74,228620.0,73.2674,73.2972,73.1978,73.2972,228620.0
2020-01-24 12:10:00,73.7,73.81,73.66,73.7,180780.0,73.2575,73.3668,73.2177,73.2575,180780.0
2020-01-24 12:15:00,73.69,73.71,73.47,73.59,248440.0,73.2475,73.2674,73.0288,73.1481,248440.0
2020-01-24 12:20:00,73.61,73.66,73.6,73.66,156540.0,73.168,73.2177,73.1581,73.2177,156540.0
2020-01-24 12:25:00,73.62,73.62,73.5,73.56,152060.0,73.1779,73.1779,73.0587,73.1183,152060.0
2020-01-24 12:30:00,73.58,73.66,73.56,73.65,119020.0,73.1382,73.2177,73.1183,73.2078,119020.0
2020-01-24 12:35:00,73.64,73.74,73.62,73.67,101780.0,73.1978,73.2972,73.1779,73.2276,101780.0
2020-01-24 12:40:00,73.71,73.77,73.69,73.74,152680.0,73.2674,73.327,73.2475,73.2972,152680.0
2020-01-24 12:45:00,73.7,73.78,73.6,73.78,82500.0,73.2575,73.337,73.1581,73.337,82500.0
2020-01-24 12:50:00,73.75,73.81,73.74,73.78,90000.0,73.3072,73.3668,73.2972,73.337,90000.0
2020-01-24 12:55:00,73.77,73.77,73.66,73.75,102520.0,73.327,73.327,73.2177,73.3072,102520.0
2020-01-24 13:00:00,73.76,73.76,73.6,73.62,90200.0,73.3171,73.3171,73.1581,73.1779,90200.0
2020-01-24 13:05:00,73.61,73.67,73.6,73.66,42960.0,73.168,73.2276,73.1581,73.2177,42960.0
2020-01-24 13:10:00,73.67,73.68,73.53,73.56,82720.0,73.2276,73.2376,73.0885,73.1183,82720.0
2020-01-24 13:15:00,73.56,73.6,73.54,73.54,79220.0,73.1183,73.1581,73.0984,73.0984,79220.0
2020-01-24 13:20:00,73.56,73.68,73.53,73.65,76800.0,73.1183,73.2376,73.0885,73.2078,76800.0
2020-01-24 13:25:00,73.66,73.66,73.48,73.5,75400.0,73.2177,73.2177,73.0388,73.0587,75400.0
2020-01-24 13:30:00,73.48,73.55,73.45,73.5,135400.0,73.0388,73.1084,73.009,73.0587,135400.0
2020-01-24 13:35:00,73.49,73.51,73.42,73.5,88400.0,73.0487,73.0686,72.9791,73.0587,88400.0
2020-01-24 13:40:00,73.48,73.48,73.35,73.42,209360.0,73.0388,73.0388,72.9096,72.9791,209360.0
2020-01-24 13:45:00,73.42,73.46,73.29,73.34,243540.0,72.9791,73.0189,72.8499,72.8996,243540.0
2020-01-24 13:50:00,73.31,73.37,73.24,73.36,212200.0,72.8698,72.9294,72.8002,72.9195,212200.0
2020-01-24 13:55:00,73.36,73.43,73.27,73.42,88520.0,72.9195,72.9891,72.83,72.9791,88520.0
2020-01-24 14:00:00,73.41,73.45,73.29,73.31,121000.0,72.9692,73.009,72.8499,72.8698,121000.0
2020-01-24 14:05:00,73.33,73.43,73.33,73.39,74240.0,72.8897,72.9891,72.8897,72.9493,74240.0
2020-01-24 14:10:00,73.32,73.35,73.24,73.25,92500.0,72.8797,72.9096,72.8002,72.8102,92500.0
2020-01-24 14:15:00,73.26,73.3,73.23,73.24,133800.0,72.8201,72.8599,72.7903,72.8002,133800.0
2020-01-24 14:20:00,73.24,73.28,73.16,73.26,217100.0,72.8002,72.84,72.7207,72.8201,217100.0
2020-01-24 14:25:00,73.24,73.32,73.17,73.19,243180.0,72.8002,72.8797,72.7306,72.7505,243180.0
2020-01-24 14:30:00,73.22,73.28,73.18,73.22,146880.0,72.7803,72.84,72.7406,72.7803,146880.0
2020-01-24 14:35:00,73.22,73.26,73.18,73.26,161860.0,72.7803,72.8201,72.7406,72.8201,161860.0
2020-01-24 14:40:00,73.29,73.29,73.23,73.25,158880.0,72.8499,72.8499,72.7903,72.8102,158880.0
2020-01-24 14:45:00,73.25,73.34,73.2,73.34,162060.0,72.8102,72.8996,72.7605,72.8996,162060.0
2020-01-24 14:50:00,73.33,73.42,73.33,73.39,124160.0,72.8897,72.9791,72.8897,72.9493,124160.0
2020-01-24 14:55:00,73.44,73.48,73.38,73.48,133060.0,72.999,73.0388,72.9394,73.0388,133060.0
2020-01-24 15:00:00,73.5,73.58,73.43,73.55,167520.0,73.0587,73.1382,72.9891,73.1084,167520.0
2020-01-24 15:05:00,73.55,73.55,73.45,73.52,111400.0,73.1084,73.1084,73.009,73.0785,111400.0
2020-01-24 15:10:00,73.53,73.55,73.46,73.49,114800.0,73.0885,73.1084,73.0189,73.0487,114800.0
2020-01-24 15:15:00,73.5,73.57,73.48,73.54,95140.0,73.0587,73.1282,73.0388,73.0984,95140.0
2020-01-24 15:20:00,73.53,73.54,73.45,73.46,236900.0,73.0885,73.0984,73.009,73.0189,236900.0
2020-01-24 15:25:00,73.46,73.51,73.45,73.5,104000.0,73.0189,73.0686,73.009,73.0587,104000.0
2020-01-24 15:30:00,73.5,73.5,73.33,73.36,193360.0,73.0587,73.0587,72.8897,72.9195,193360.0
2020-01-24 15:35:00,73.36,73.49,73.32,73.32,194840.0,72.9195,73.0487,72.8797,72.8797,194840.0
2020-01-24 15:40:00,73.32,73.39,73.22,73.24,420100.0,72.8797,72.9493,72.7803,72.8002,420100.0
2020-01-24 15:45:00,73.27,73.34,73.2,73.25,380040.0,72.83,72.8996,72.7605,72.8102,380040.0
2020-01-24 15:50:00,73.25,73.35,73.21,73.34,532400.0,72.8102,72.9096,72.7704,72.8996,532400.0
2020-01-24 15:55:00,73.32,73.35,73.27,73.3,831780.0,72.8797,72.9096,72.83,72.8599,831780.0
2020-01-27 09:30:00,71.5,71.58,71.07,71.54,2151120.0,71.0707,71.1502,70.6432,71.1104,2151120.0
2020-01-27 09:35:00,71.51,71.64,71.26,71.61,545080.0,71.0806,71.2098,70.8321,71.18,545080.0
2020-01-27 09:40:00,71.61,71.7,71.45,71.68,461460.0,71.18,71.2695,71.021,71.2496,461460.0
2020-01-27 09:45:00,71.66,71.77,71.53,71.55,471980.0,71.2297,71.339,71.1005,71.1204,471980.0
2020-01-27 09:50:00,71.51,71.61,71.45,71.61,316580.0,71.0806,71.18,71.021,71.18,316580.0
2020-01-27 09:55:00,71.59,71.62,71.47,71.58,312560.0,71.1601,71.1899,71.0408,71.1502,312560.0
2020-01-27 10:00:00,71.59,71.61,71.43,71.49,303920.0,71.1601,71.18,71.0011,71.0607,303920.0
2020-01-27 10:05:00,71.49,71.56,71.38,71.56,277060.0,71.0607,71.1303,70.9514,71.1303,277060.0
2020-01-27 10:10:00,71.57,71.58,71.35,71.49,312100.0,71.1402,71.1502,70.9216,71.0607,312100.0
2020-01-27 10:15:00,71.41,71.47,71.37,71.39,144580.0,70.9812,71.0408,70.9414,70.9613,144580.0
2020-01-27 10:20:00,71.37,71.48,71.34,71.45,203820.0,70.9414,71.0508,70.9116,71.021,203820.0
2020-01-27 10:25:00,71.47,71.5,71.36,71.45,219780.0,71.0408,71.0707,70.9315,71.021,219780.0
2020-01-27 10:30:00,71.46,71.47,71.31,71.32,170820.0,71.0309,71.0408,70.8818,70.8917,170820.0
2020-01-27 10:35:00,71.33,71.35,71.21,71.24,200720.0,70.9017,70.9216,70.7824,70.8122,200720.0
2020-01-27 10:40:00,71.27,71.28,71.15,71.18,190780.0,70.842,70.852,70.7228,70.7526,190780.0
2020-01-27 10:45:00,71.17,71.2,71.13,71.15,89700.0,70.7426,70.7725,70.7029,70.7228,89700.0
2020-01-27 10:50:00,71.14,71.14,70.98,71.09,218920.0,70.7128,70.7128,70.5538,70.6631,218920.0
2020-01-27 10:55:00,71.06,71.2,71.05,71.17,92500.0,70.6333,70.7725,70.6234,70.7426,92500.0
2020-01-27 11:00:00,71.18,71.25,71.15,71.25,222680.0,70.7526,70.8222,70.7228,70.8222,222680.0
2020-01-27 11:05:00,71.23,71.23,71.11,71.13,94260.0,70.8023,70.8023,70.683,70.7029,94260.0
2020-01-27 11:10:00,71.11,71.17,71.08,71.09,54400.0,70.683,70.7426,70.6532,70.6631,54400.0
2020-01-27 11:15:00,71.1,71.15,71.08,71.15,331660.0,70.6731,70.7228,70.6532,70.7228,331660.0
2020-01-27 11:20:00,71.13,71.24,71.13,71.22,81720.0,70.7029,70.8122,70.7029,70.7923,81720.0
2020-01-27 11:25:00,71.22,71.28,71.17,71.26,119800.0,70.7923,70.852,70.7426,70.8321,119800.0
2020-01-27 11:30:00,71.24,71.26,71.13,71.15,219800.0,70.8122,70.8321,70.7029,70.7228,219800.0
2020-01-27 11:35:00,71.16,71.23,71.14,71.23,166340.0,70.7327,70.8023,70.7128,70.8023,166340.0
2020-01-27 11:40:00,71.22,71.29,71.16,71.28,168820.0,70.7923,70.8619,70.7327,70.852,168820.0
2020-01-27 11:45:00,71.27,71.27,71.2,71.2,49760.0,70.842,70.842,70.7725,70.7725,49760.0
2020-01-27 11:50:00,71.19,71.34,71.19,71.32,101120.0,70.7625,70.9116,70.7625,70.8917,101120.0
2020-01-27 11:55:00,71.33,71.34,71.28,71.33,107740.0,70.9017,70.9116,70.852,70.9017,107740.0
2020-01-27 12:00:00,71.29,71.38,71.26,71.31,104600.0,70.8619,70.9514,70.8321,70.8818,104600.0
2020-01-27 12:05:00,71.29,71.41,71.28,71.41,93800.0,70.8619,70.9812,70.852,70.9812,93800.0
2020-01-27 12:10:00,71.36,71.57,71.36,71.55,302640.0,70.9315,71.1402,70.9315,71.1204,302640.0
2020-01-27 12:15:00,71.54,71.64,71.53,71.62,80480.0,71.1104,71.2098,71.1005,71.1899,80480.0
2020-01-27 12:20:00,71.61,71.66,71.55,71.59,179680.0,71.18,71.2297,71.1204,71.1601,179680.0
2020-01-27 12:25:00,71.55,71.59,71.51,71.56,69500.0,71.1204,71.1601,71.0806,71.1303,69500.0
2020-01-27 12:30:00,71.55,71.77,71.55,71.75,203240.0,71.1204,71.339,71.1204,71.3192,203240.0
2020-01-27 12:35:00,71.76,71.76,71.68,71.7,88740.0,71.3291,71.3291,71.2496,71.2695,88740.0
2020-01-27 12:40:00,71.7,71.76,71.65,71.75,117360.0,71.2695,71.3291,71.2198,71.3192,117360.0
2020-01-27 12:45:00,71.73,71.83,71.71,71.8,68260.0,71.2993,71.3987,71.2794,71.3689,68260.0
2020-01-27 12:50:00,71.78,71.82,71.71,71.71,119000.0,71.349,71.3887,71.2794,71.2794,119000.0
2020-01-27 12:55:00,71.73,71.73,71.61,71.64,133300.0,71.2993,71.2993,71.18,71.2098,133300.0
2020-01-27 13:00:00,71.62,71.67,71.62,71.63,115300.0,71.1899,71.2396,71.1899,71.1999,115300.0
2020-01-27 13:05:00,71.6,71.61,71.55,71.61,68260.0,71.1701,71.18,71.1204,71.18,68260.0
2020-01-27 13:10:00,71.55,71.56,71.52,71.56,52780.0,71.1204,71.1303,71.0905,71.1303,52780.0
2020-01-27 13:15:00,71.54,71.67,71.54,71.66,193820.0,71.1104,71.2396,71.1104,71.2297,193820.0
2020-01-27 13:20:00,71.63,71.71,71.63,71.67,103500.0,71.1999,71.2794,71.1999,71.2396,103500.0
2020-01-27 13:25:00,71.66,71.72,71.64,71.67,135860.0,71.2297,71.2893,71.2098,71.2396,135860.0
2020-01-27 13:30:00,71.66,71.74,71.65,71.72,61760.0,71.2297,71.3092,71.2198,71.2893,61760.0
2020-01-27 13:35:00,71.74,71.79,71.74,71.75,95060.0,71.3092,71.3589,71.3092,71.3192,95060.0
2020-01-27 13:40:00,71.77,71.79,71.71,71.71,118040.0,71.339,71.3589,71.2794,71.2794,118040.0
2020-01-27 13:45:00,71.68,71.72,71.66,71.7,116000.0,71.2496,71.2893,71.2297,71.2695,116000.0
2020-01-27 13:50:00,71.7,71.74,71.64,71.64,86280.0,71.2695,71.3092,71.2098,71.2098,86280.0
2020-01-27 13:55:00,71.66,71.7,71.64,71.67,115220.0,71.2297,71.2695,71.2098,71.2396,115220.0
2020-01-27 14:00:00,71.7,71.7,71.59,71.64,61460.0,71.2695,71.2695,71.1601,71.2098,61460.0
2020-01-27 14:05:00,71.61,71.67,71.57,71.63,149700.0,71.18,71.2396,71.1402,71.1999,149700.0
2020-01-27 14:10:00,71.66,71.69,71.6,71.64,37880.0,71.2297,71.2595,71.1701,71.2098,37880.0
2020-01-27 14:15:00,71.66,71.73,71.66,71.72,67400.0,71.2297,71.2993,71.2297,71.2893,67400.0
2020-01-27 14:20:00,71.7,71.7,71.63,71.69,52660.0,71.2695,71.2695,71.1999,71.2595,52660.0
2020-01-27 14:25:00,71.7,71.8,71.7,71.8,81180.0,71.2695,71.3689,71.2695,71.3689,81180.0
2020-01-27 14:30:00,71.8,71.82,71.71,71.73,114000.0,71.3689,71.3887,71.2794,71.2993,114000.0
2020-01-27 14:35:00,71.76,71.78,71.65,71.66,130000.0,71.3291,71.349,71.2198,71.2297,130000.0
2020-01-27 14:40:00,71.65,71.71,71.59,71.6,217800.0,71.2198,71.2794,71.1601,71.1701,217800.0
2020-01-27 14:45:00,71.59,71.65,71.52,71.53,185760.0,71.1601,71.2198,71.0905,71.1005,185760.0
2020-01-27 14:50:00,71.52,71.56,71.44,71.5,169000.0,71.0905,71.1303,71.011,71.0707,169000.0
2020-01-27 14:55:00,71.49,71.52,71.45,71.52,320780.0,71.0607,71.0905,71.021,71.0905,320780.0
2020-01-27 15:00:00,71.51,71.57,71.47,71.56,90140.0,71.0806,71.1402,71.0408,71.1303,90140.0
2020-01-27 15:05:00,71.6,71.68,71.6,71.61,100000.0,71.1701,71.2496,71.1701,71.18,100000.0
2020-01-27 15:10:00,71.6,71.62,71.56,71.58,63980.0,71.1701,71.1899,71.1303,71.1502,63980.0
2020-01-27 15:15:00,71.6,71.73,71.6,71.7,109400.0,71.1701,71.2993,71.1701,71.2695,109400.0
2020-01-27 15:20:00,71.7,71.75,71.67,71.68,67140.0,71.2695,71.3192,71.2396,71.2496,67140.0
2020-01-27 15:25:00,71.69,71.73,71.65,71.68,59100.0,71.2595,71.2993,71.2198,71.2496,59100.0
2020-01-27 15:30:00,71.64,71.65,71.55,71.55,121700.0,71.2098,71.2198,71.1204,71.1204,121700.0
2020-01-27 15:35:00,71.53,71.59,71.52,71.59,116440.0,71.1005,71.1601,71.0905,71.1601,116440.0
2020-01-27 15:40:00,71.58,71.63,71.57,71.6,153200.0,71.1502,71.1999,71.1402,71.1701,153200.0
2020-01-27 15:45:00,71.6,71.65,71.49,71.51,172240.0,71.1701,71.2198,71.0607,71.0806,172240.0
2020-01-27 15:50:00,71.48,71.65,71.47,71.59,378220.0,71.0508,71.2198,71.0408,71.1601,378220.0
2020-01-27 15:55:00,71.59,71.65,71.54,71.57,597140.0,71.1601,71.2198,71.1104,71.1402,597140.0
2020-01-28 09:30:00,72.06,72.1,71.7,71.95,955660.0,71.6273,71.6671,71.2695,71.518,955660.0
2020-01-28 09:35:00,71.95,72.04,71.62,71.69,250580.0,71.518,71.6074,71.1899,71.2595,250580.0
2020-01-28 09:40:00,71.68,71.84,71.66,71.79,157040.0,71.2496,71.4086,71.2297,71.3589,157040.0
2020-01-28 09:45:00,71.83,71.83,71.71,71.82,69000.0,71.3987,71.3987,71.2794,71.3887,69000.0
2020-01-28 09:50:00,71.84,71.87,71.76,71.83,173940.0,71.4086,71.4384,71.3291,71.3987,173940.0
2020-01-28 09:55:00,71.83,71.84,71.67,71.71,174340.0,71.3987,71.4086,71.2396,71.2794,174340.0
2020-01-28 10:00:00,71.76,71.82,71.67,71.7,308520.0,71.3291,71.3887,71.2396,71.2695,308520.0
2020-01-28 10:05:00,71.7,71.75,71.59,71.63,279320.0,71.2695,71.3192,71.1601,71.1999,279320.0
2020-01-28 10:10:00,71.62,71.69,71.52,71.66,234860.0,71.1899,71.2595,71.0905,71.2297,234860.0
2020-01-28 10:15:00,71.64,71.69,71.57,71.67,350780.0,71.2098,71.2595,71.1402,71.2396,350780.0
2020-01-28 10:20:00,71.68,71.76,71.61,71.76,144700.0,71.2496,71.3291,71.18,71.3291,144700.0
2020-01-28 10:25:00,71.8,71.99,71.79,71.9,177140.0,71.3689,71.5577,71.3589,71.4683,177140.0
2020-01-28 10:30:00,71.88,72.06,71.87,72.06,217200.0,71.4484,71.6273,71.4384,71.6273,217200.0
2020-01-28 10:35:00,72.05,72.1,72.03,72.09,116420.0,71.6174,71.6671,71.5975,71.6571,116420.0
2020-01-28 10:40:00,72.11,72.27,72.11,72.25,254180.0,71.677,71.836,71.677,71.8162,254180.0
2020-01-28 10:45:00,72.25,72.32,72.2,72.2,197240.0,71.8162,71.8857,71.7665,71.7665,197240.0
2020-01-28 10:50:00,72.21,72.3,72.18,72.3,168260.0,71.7764,71.8659,71.7466,71.8659,168260.0
2020-01-28 10:55:00,72.28,72.28,72.18,72.19,98000.0,71.846,71.846,71.7466,71.7565,98000.0
2020-01-28 11:00:00,72.19,72.21,72.12,72.14,134380.0,71.7565,71.7764,71.6869,71.7068,134380.0
2020-01-28 11:05:00,72.15,72.23,72.15,72.18,176520.0,71.7168,71.7963,71.7168,71.7466,176520.0
2020-01-28 11:10:00,72.19,72.26,72.19,72.24,84560.0,71.7565,71.8261,71.7565,71.8062,84560.0
2020-01-28 11:15:00,72.2,72.35,72.2,72.35,100460.0,71.7665,71.9156,71.7665,71.9156,100460.0
2020-01-28 11:20:00,72.34,72.4,72.32,72.37,151760.0,71.9056,71.9653,71.8857,71.9354,151760.0
2020-01-28 11:25:00,72.38,72.4,72.32,72.39,172480.0,71.9454,71.9653,71.8857,71.9553,172480.0
2020-01-28 11:30:00,72.39,72.52,72.39,72.51,272480.0,71.9553,72.0845,71.9553,72.0746,272480.0
2020-01-28 11:35:00,72.53,72.58,72.49,72.54,218900.0,72.0945,72.1442,72.0547,72.1044,218900.0
2020-01-28 11:40:00,72.52,72.56,72.5,72.5,56860.0,72.0845,72.1243,72.0647,72.0647,56860.0
2020-01-28 11:45:00,72.48,72.5,72.43,72.5,115820.0,72.0448,72.0647,71.9951,72.0647,115820.0
2020-01-28 11:50:00,72.51,72.59,72.51,72.54,126660.0,72.0746,72.1541,72.0746,72.1044,126660.0
2020-01-28 11:55:00,72.55,72.65,72.55,72.63,99640.0,72.1144,72.2138,72.1144,72.1939,99640.0
2020-01-28 12:00:00,72.65,72.68,72.62,72.65,127800.0,72.2138,72.2436,72.1839,72.2138,127800.0
2020-01-28 12:05:00,72.66,72.67,72.62,72.67,101560.0,72.2237,72.2336,72.1839,72.2336,101560.0
2020-01-28 12:10:00,72.69,72.7,72.62,72.65,51100.0,72.2535,72.2635,72.1839,72.2138,51100.0
2020-01-28 12:15:00,72.64,72.7,72.61,72.7,47480.0,72.2038,72.2635,72.174,72.2635,47480.0
2020-01-28 12:20:00,72.7,72.71,72.67,72.69,157400.0,72.2635,72.2734,72.2336,72.2535,157400.0
2020-01-28 12:25:00,72.7,72.72,72.67,72.67,97060.0,72.2635,72.2833,72.2336,72.2336,97060.0
2020-01-28 12:30:00,72.65,72.7,72.62,72.62,124200.0,72.2138,72.2635,72.1839,72.1839,124200.0
2020-01-28 12:35:00,72.63,72.69,72.62,72.66,152760.0,72.1939,72.2535,72.1839,72.2237,152760.0
2020-01-28 12:40:00,72.64,72.65,72.61,72.61,61800.0,72.2038,72.2138,72.174,72.174,61800.0
2020-01-28 12:45:00,72.6,72.63,72.6,72.61,28000.0,72.1641,72.1939,72.1641,72.174,28000.0
2020-01-28 12:50:00,72.61,72.61,72.54,72.59,92900.0,72.174,72.174,72.1044,72.1541,92900.0
2020-01-28 12:55:00,72.6,72.61,72.54,72.57,50740.0,72.1641,72.174,72.1044,72.1342,50740.0
2020-01-28 13:00:00,72.57,72.58,72.43,72.45,223220.0,72.1342,72.1442,71.9951,72.015,223220.0
2020-01-28 13:05:00,72.45,72.47,72.35,72.36,106760.0,72.015,72.0348,71.9156,71.9255,106760.0
2020-01-28 13:10:00,72.36,72.47,72.36,72.47,81620.0,71.9255,72.0348,71.9255,72.0348,81620.0
2020-01-28 13:15:00,72.49,72.49,72.45,72.49,53780.0,72.0547,72.0547,72.015,72.0547,53780.0
2020-01-28 13:20:00,72.46,72.54,72.46,72.53,38800.0,72.0249,72.1044,72.0249,72.0945,38800.0
2020-01-28 13:25:00,72.54,72.55,72.5,72.52,38280.0,72.1044,72.1144,72.0647,72.0845,38280.0
2020-01-28 13:30:00,72.52,72.6,72.5,72.54,48800.0,72.0845,72.1641,72.0647,72.1044,48800.0
2020-01-28 13:35:00,72.52,72.57,72.49,72.55,55260.0,72.0845,72.1342,72.0547,72.1144,55260.0
2020-01-28 13:40:00,72.54,72.63,72.54,72.62,52400.0,72.1044,72.1939,72.1044,72.1839,52400.0
2020-01-28 13:45:00,72.64,72.64,72.6,72.62,42960.0,72.2038,72.2038,72.1641,72.1839,42960.0
2020-01-28 13:50:00,72.62,72.64,72.6,72.64,71100.0,72.1839,72.2038,72.1641,72.2038,71100.0
2020-01-28 13:55:00,72.63,72.63,72.6,72.61,18500.0,72.1939,72.1939,72.1641,72.174,18500.0
2020-01-28 14:00:00,72.63,72.69,72.63,72.69,80820.0,72.1939,72.2535,72.1939,72.2535,80820.0
2020-01-28 14:05:00,72.69,72.73,72.68,72.71,53620.0,72.2535,72.2933,72.2436,72.2734,53620.0
2020-01-28 14:10:00,72.69,72.74,72.69,72.72,64000.0,72.2535,72.3032,72.2535,72.2833,64000.0
2020-01-28 14:15:00,72.71,72.71,72.66,72.69,54540.0,72.2734,72.2734,72.2237,72.2535,54540.0
2020-01-28 14:20:00,72.7,72.71,72.67,72.68,52200.0,72.2635,72.2734,72.2336,72.2436,52200.0
2020-01-28 14:25:00,72.68,72.68,72.59,72.59,45640.0,72.2436,72.2436,72.1541,72.1541,45640.0
2020-01-28 14:30:00,72.6,72.66,72.6,72.64,56040.0,72.1641,72.2237,72.1641,72.2038,56040.0
2020-01-28 14:35:00,72.67,72.7,72.65,72.66,60000.0,72.2336,72.2635,72.2138,72.2237,60000.0
2020-01-28 14:40:00,72.67,72.69,72.61,72.64,188620.0,72.2336,72.2535,72.174,72.2038,188620.0
2020-01-28 14:45:00,72.67,72.68,72.59,72.59,49300.0,72.2336,72.2436,72.1541,72.1541,49300.0
2020-01-28 14:50:00,72.61,72.61,72.55,72.58,40540.0,72.174,72.174,72.1144,72.1442,40540.0
2020-01-28 14:55:00,72.57,72.64,72.57,72.61,97900.0,72.1342,72.2038,72.1342,72.174,97900.0
2020-01-28 15:00:00,72.6,72.66,72.56,72.57,112040.0,72.1641,72.2237,72.1243,72.1342,112040.0
2020-01-28 15:05:00,72.58,72.65,72.56,72.57,77780.0,72.1442,72.2138,72.1243,72.1342,77780.0
2020-01-28 15:10:00,72.57,72.59,72.54,72.59,73040.0,72.1342,72.1541,72.1044,72.1541,73040.0
2020-01-28 15:15:00,72.58,72.59,72.5,72.58,160340.0,72.1442,72.1541,72.0647,72.1442,160340.0
2020-01-28 15:20:00,72.6,72.65,72.6,72.65,54720.0,72.1641,72.2138,72.1641,72.2138,54720.0
2020-01-28 15:25:00,72.63,72.67,72.61,72.67,50020.0,72.1939,72.2336,72.174,72.2336,50020.0
2020-01-28 15:30:00,72.65,72.68,72.61,72.61,126980.0,72.2138,72.2436,72.174,72.174,126980.0
2020-01-28 15:35:00,72.62,72.65,72.55,72.55,133660.0,72.1839,72.2138,72.1144,72.1144,133660.0
2020-01-28 15:40:00,72.55,72.65,72.53,72.64,111800.0,72.1144,72.2138,72.0945,72.2038,111800.0
2020-01-28 15:45:00,72.63,72.64,72.58,72.63,128200.0,72.1939,72.2038,72.1442,72.1939,128200.0
2020-01-28 15:50:00,72.6,72.64,72.48,72.48,259580.0,72.1641,72.2038,72.0448,72.0448,259580.0
2020-01-28 15:55:00,72.5,72.6,72.45,72.48,732020.0,72.0647,72.1641,72.015,72.0448,732020.0
2020-01-29 09:30:00,72.92,72.97,72.63,72.97,867080.0,72.4821,72.5318,72.1939,72.5318,867080.0
2020-01-29 09:35:00,72.97,73.12,72.9,73.06,291200.0,72.5318,72.6809,72.4623,72.6213,291200.0
2020-01-29 09:40:00,73.12,73.15,72.95,72.99,217160.0,72.6809,72.7108,72.512,72.5517,217160.0
2020-01-29 09:45:00,72.98,73.0,72.65,72.65,211820.0,72.5418,72.5617,72.2138,72.2138,211820.0
2020-01-29 09:50:00,72.66,72.69,72.54,72.62,153380.0,72.2237,72.2535,72.1044,72.1839,153380.0
2020-01-29 09:55:00,72.59,72.63,72.52,72.57,160980.0,72.1541,72.1939,72.0845,72.1342,160980.0
2020-01-29 10:00:00,72.57,72.58,72.38,72.38,117540.0,72.1342,72.1442,71.9454,71.9454,117540.0
2020-01-29 10:05:00,72.4,72.46,72.3,72.4,164480.0,71.9653,72.0249,71.8659,71.9653,164480.0
2020-01-29 10:10:00,72.41,72.53,72.32,72.5,137140.0,71.9752,72.0945,71.8857,72.0647,137140.0
2020-01-29 10:15:00,72.47,72.54,72.45,72.49,79860.0,72.0348,72.1044,72.015,72.0547,79860.0
2020-01-29 10:20:00,72.52,72.52,72.35,72.4,92760.0,72.0845,72.0845,71.9156,71.9653,92760.0
2020-01-29 10:25:00,72.37,72.43,72.35,72.36,118000.0,71.9354,71.9951,71.9156,71.9255,118000.0
2020-01-29 10:30:00,72.38,72.41,72.27,72.37,145620.0,71.9454,71.9752,71.836,71.9354,145620.0
2020-01-29 10:35:00,72.37,72.47,72.32,72.47,112440.0,71.9354,72.0348,71.8857,72.0348,112440.0
2020-01-29 10:40:00,72.48,72.54,72.46,72.48,75320.0,72.0448,72.1044,72.0249,72.0448,75320.0
2020-01-29 10:45:00,72.47,72.54,72.46,72.53,105460.0,72.0348,72.1044,72.0249,72.0945,105460.0
2020-01-29 10:50:00,72.54,72.65,72.53,72.61,128220.0,72.1044,72.2138,72.0945,72.174,128220.0
2020-01-29 10:55:00,72.61,72.64,72.58,72.58,58380.0,72.174,72.2038,72.1442,72.1442,58380.0
2020-01-29 11:00:00,72.61,72.68,72.6,72.63,104020.0,72.174,72.2436,72.1641,72.1939,104020.0
2020-01-29 11:05:00,72.63,72.69,72.58,72.68,154700.0,72.1939,72.2535,72.1442,72.2436,154700.0
2020-01-29 11:10:00,72.68,72.69,72.61,72.66,45960.0,72.2436,72.2535,72.174,72.2237,45960.0
2020-01-29 11:15:00,72.68,72.72,72.67,72.67,53500.0,72.2436,72.2833,72.2336,72.2336,53500.0
2020-01-29 11:20:00,72.66,72.78,72.65,72.78,217380.0,72.2237,72.343,72.2138,72.343,217380.0
2020-01-29 11:25:00,72.78,72.8,72.75,72.78,92000.0,72.343,72.3629,72.3132,72.343,92000.0
2020-01-29 11:30:00,72.77,72.8,72.76,72.77,44000.0,72.333,72.3629,72.3231,72.333,44000.0
2020-01-29 11:35:00,72.72,72.75,72.68,72.7,24000.0,72.2833,72.3132,72.2436,72.2635,24000.0
2020-01-29 11:40:00,72.7,72.72,72.65,72.68,66400.0,72.2635,72.2833,72.2138,72.2436,66400.0
2020-01-29 11:45:00,72.68,72.77,72.67,72.75,65420.0,72.2436,72.333,72.2336,72.3132,65420.0
2020-01-29 11:50:00,72.73,72.76,72.72,72.76,32000.0,72.2933,72.3231,72.2833,72.3231,32000.0
2020-01-29 11:55:00,72.76,72.81,72.75,72.79,44240.0,72.3231,72.3728,72.3132,72.3529,44240.0
2020-01-29 12:00:00,72.78,72.83,72.78,72.83,100900.0,72.343,72.3927,72.343,72.3927,100900.0
2020-01-29 12:05:00,72.84,72.88,72.81,72.85,50000.0,72.4026,72.4424,72.3728,72.4126,50000.0
2020-01-29 12:10:00,72.85,72.9,72.82,72.86,39000.0,72.4126,72.4623,72.3827,72.4225,39000.0
2020-01-29 12:15:00,72.85,72.87,72.83,72.84,75540.0,72.4126,72.4324,72.3927,72.4026,75540.0
2020-01-29 12:20:00,72.82,72.82,72.78,72.78,47000.0,72.3827,72.3827,72.343,72.343,47000.0
2020-01-29 12:25:00,72.78,72.81,72.78,72.81,112740.0,72.343,72.3728,72.343,72.3728,112740.0
2020-01-29 12:30:00,72.82,72.82,72.78,72.8,49880.0,72.3827,72.3827,72.343,72.3629,49880.0
2020-01-29 12:35:00,72.81,72.85,72.8,72.81,44580.0,72.3728,72.4126,72.3629,72.3728,44580.0
2020-01-29 12:40:00,72.79,72.8,72.77,72.79,62460.0,72.3529,72.3629,72.333,72.3529,62460.0
2020-01-29 12:45:00,72.81,72.81,72.78,72.81,57840.0,72.3728,72.3728,72.343,72.3728,57840.0
2020-01-29 12:50:00,72.82,72.84,72.8,72.84,28060.0,72.3827,72.4026,72.3629,72.4026,28060.0
2020-01-29 12:55:00,72.84,72.84,72.8,72.84,36000.0,72.4026,72.4026,72.3629,72.4026,36000.0
2020-01-29 13:00:00,72.81,72.88,72.79,72.87,34020.0,72.3728,72.4424,72.3529,72.4324,34020.0
2020-01-29 13:05:00,72.87,72.87,72.79,72.8,68760.0,72.4324,72.4324,72.3529,72.3629,68760.0
2020-01-29 13:10:00,72.82,72.9,72.82,72.89,62460.0,72.3827,72.4623,72.3827,72.4523,62460.0
2020-01-29 13:15:00,72.92,72.95,72.9,72.9,64840.0,72.4821,72.512,72.4623,72.4623,64840.0
2020-01-29 13:20:00,72.89,72.97,72.89,72.96,34980.0,72.4523,72.5318,72.4523,72.5219,34980.0
2020-01-29 13:25:00,73.0,73.02,72.97,73.01,131260.0,72.5617,72.5815,72.5318,72.5716,131260.0
2020-01-29 13:30:00,72.98,73.05,72.98,73.04,36000.0,72.5418,72.6114,72.5418,72.6014,36000.0
2020-01-29 13:35:00,73.01,73.02,72.97,72.97,74400.0,72.5716,72.5815,72.5318,72.5318,74400.0
2020-01-29 13:40:00,72.98,73.08,72.96,73.07,225160.0,72.5418,72.6412,72.5219,72.6312,225160.0
2020-01-29 13:45:00,73.07,73.08,73.01,73.07,70800.0,72.6312,72.6412,72.5716,72.6312,70800.0
2020-01-29 13:50:00,73.05,73.06,73.0,73.01,68480.0,72.6114,72.6213,72.5617,72.5716,68480.0
2020-01-29 13:55:00,73.01,73.06,73.0,73.02,72500.0,72.5716,72.6213,72.5617,72.5815,72500.0
2020-01-29 14:00:00,72.99,73.13,72.91,73.13,123060.0,72.5517,72.6909,72.4722,72.6909,123060.0
2020-01-29 14:05:00,73.13,73.2,73.12,73.15,177200.0,72.6909,72.7605,72.6809,72.7108,177200.0
2020-01-29 14:10:00,73.11,73.13,73.08,73.09,58000.0,72.671,72.6909,72.6412,72.6511,58000.0
2020-01-29 14:15:00,73.09,73.17,73.09,73.14,112080.0,72.6511,72.7306,72.6511,72.7008,112080.0
2020-01-29 14:20:00,73.18,73.18,73.12,73.12,48600.0,72.7406,72.7406,72.6809,72.6809,48600.0
2020-01-29 14:25:00,73.12,73.13,73.1,73.13,90280.0,72.6809,72.6909,72.6611,72.6909,90280.0
2020-01-29 14:30:00,73.13,73.14,73.09,73.14,53000.0,72.6909,72.7008,72.6511,72.7008,53000.0
2020-01-29 14:35:00,73.13,73.18,73.03,73.16,56000.0,72.6909,72.7406,72.5915,72.7207,56000.0
2020-01-29 14:40:00,73.16,73.21,73.13,73.16,78000.0,72.7207,72.7704,72.6909,72.7207,78000.0
2020-01-29 14:45:00,73.15,73.16,73.04,73.08,76100.0,72.7108,72.7207,72.6014,72.6412,76100.0
2020-01-29 14:50:00,73.08,73.11,73.05,73.08,111020.0,72.6412,72.671,72.6114,72.6412,111020.0
2020-01-29 14:55:00,73.09,73.12,73.06,73.07,136820.0,72.6511,72.6809,72.6213,72.6312,136820.0
2020-01-29 15:00:00,73.08,73.08,72.88,72.94,109640.0,72.6412,72.6412,72.4424,72.502,109640.0
2020-01-29 15:05:00,72.96,73.03,72.95,73.03,126000.0,72.5219,72.5915,72.512,72.5915,126000.0
2020-01-29 15:10:00,73.04,73.04,72.85,72.85,70000.0,72.6014,72.6014,72.4126,72.4126,70000.0
2020-01-29 15:15:00,72.87,72.92,72.82,72.92,144900.0,72.4324,72.4821,72.3827,72.4821,144900.0
2020-01-29 15:20:00,72.94,72.96,72.84,72.92,107280.0,72.502,72.5219,72.4026,72.4821,107280.0
2020-01-29 15:25:00,72.94,73.03,72.94,73.03,80300.0,72.502,72.5915,72.502,72.5915,80300.0
2020-01-29 15:30:00,73.01,73.12,72.96,73.05,194280.0,72.5716,72.6809,72.5219,72.6114,194280.0
2020-01-29 15:35:00,73.05,73.08,72.99,73.05,94020.0,72.6114,72.6412,72.5517,72.6114,94020.0
2020-01-29 15:40:00,73.01,73.02,72.92,73.02,148880.0,72.5716,72.5815,72.4821,72.5815,148880.0
2020-01-29 15:45:00,72.99,73.03,72.9,73.01,106660.0,72.5517,72.5915,72.4623,72.5716,106660.0
2020-01-29 15:50:00,72.99,73.03,72.95,72.97,189000.0,72.5517,72.5915,72.512,72.5318,189000.0
2020-01-29 15:55:00,72.97,73.07,72.8,72.82,1018960.0,72.5318,72.6312,72.3629,72.3827,1018960.0
2020-01-30 09:30:00,71.91,72.25,71.75,72.18,1410740.0,71.4782,71.8162,71.3192,71.7466,1410740.0
2020-01-30 09:35:00,72.2,72.32,72.02,72.14,336520.0,71.7665,71.8857,71.5875,71.7068,336520.0
2020-01-30 09:40:00,72.15,72.21,72.05,72.14,308480.0,71.7168,71.7764,71.6174,71.7068,308480.0
2020-01-30 09:45:00,72.17,72.26,72.14,72.25,205500.0,71.7366,71.8261,71.7068,71.8162,205500.0
2020-01-30 09:50:00,72.32,72.37,72.2,72.24,165560.0,71.8857,71.9354,71.7665,71.8062,165560.0
2020-01-30 09:55:00,72.26,72.33,72.18,72.25,220800.0,71.8261,71.8957,71.7466,71.8162,220800.0
2020-01-30 10:00:00,72.23,72.41,72.19,72.38,216040.0,71.7963,71.9752,71.7565,71.9454,216040.0
2020-01-30 10:05:00,72.38,72.52,72.37,72.52,203360.0,71.9454,72.0845,71.9354,72.0845,203360.0
2020-01-30 10:10:00,72.52,72.53,72.37,72.43,110000.0,72.0845,72.0945,71.9354,71.9951,110000.0
2020-01-30 10:15:00,72.42,72.45,72.35,72.4,168440.0,71.9851,72.015,71.9156,71.9653,168440.0
2020-01-30 10:20:00,72.42,72.44,72.25,72.3,148880.0,71.9851,72.005,71.8162,71.8659,148880.0
2020-01-30 10:25:00,72.3,72.35,72.27,72.34,70240.0,71.8659,71.9156,71.836,71.9056,70240.0
2020-01-30 10:30:00,72.33,72.33,72.19,72.19,56980.0,71.8957,71.8957,71.7565,71.7565,56980.0
2020-01-30 10:35:00,72.17,72.17,72.01,72.01,117280.0,71.7366,71.7366,71.5776,71.5776,117280.0
2020-01-30 10:40:00,72.0,72.03,71.87,71.88,246120.0,71.5677,71.5975,71.4384,71.4484,246120.0
2020-01-30 10:45:00,71.88,72.09,71.85,72.05,294580.0,71.4484,71.6571,71.4186,71.6174,294580.0
2020-01-30 10:50:00,72.07,72.07,71.88,71.92,112000.0,71.6372,71.6372,71.4484,71.4881,112000.0
2020-01-30 10:55:00,71.9,72.0,71.88,71.91,194480.0,71.4683,71.5677,71.4484,71.4782,194480.0
2020-01-30 11:00:00,71.91,71.97,71.85,71.86,257940.0,71.4782,71.5378,71.4186,71.4285,257940.0
2020-01-30 11:05:00,71.85,71.93,71.79,71.83,183260.0,71.4186,71.4981,71.3589,71.3987,183260.0
2020-01-30 11:10:00,71.84,71.98,71.84,71.92,117300.0,71.4086,71.5478,71.4086,71.4881,117300.0
2020-01-30 11:15:00,71.92,71.93,71.86,71.86,190100.0,71.4881,71.4981,71.4285,71.4285,190100.0
2020-01-30 11:20:00,71.87,71.89,71.79,71.88,228860.0,71.4384,71.4583,71.3589,71.4484,228860.0
2020-01-30 11:25:00,71.88,71.95,71.85,71.93,126420.0,71.4484,71.518,71.4186,71.4981,126420.0
2020-01-30 11:30:00,71.91,71.94,71.88,71.92,60040.0,71.4782,71.508,71.4484,71.4881,60040.0
2020-01-30 11:35:00,71.9,72.0,71.9,71.95,67540.0,71.4683,71.5677,71.4683,71.518,67540.0
2020-01-30 11:40:00,71.96,72.04,71.95,71.97,71280.0,71.5279,71.6074,71.518,71.5378,71280.0
2020-01-30 11:45:00,71.98,72.02,71.93,71.95,87340.0,71.5478,71.5875,71.4981,71.518,87340.0
2020-01-30 11:50:00,71.99,72.13,71.98,72.12,98260.0,71.5577,71.6969,71.5478,71.6869,98260.0
2020-01-30 11:55:00,72.11,72.13,72.03,72.03,112900.0,71.677,71.6969,71.5975,71.5975,112900.0
2020-01-30 12:00:00,72.02,72.1,72.02,72.08,84880.0,71.5875,71.6671,71.5875,71.6472,84880.0
2020-01-30 12:05:00,72.06,72.06,72.01,72.02,27460.0,71.6273,71.6273,71.5776,71.5875,27460.0
2020-01-30 12:10:00,72.04,72.09,72.03,72.08,56000.0,71.6074,71.6571,71.5975,71.6472,56000.0
2020-01-30 12:15:00,72.08,72.19,72.06,72.17,82900.0,71.6472,71.7565,71.6273,71.7366,82900.0
2020-01-30 12:20:00,72.17,72.2,72.13,72.17,63340.0,71.7366,71.7665,71.6969,71.7366,63340.0
2020-01-30 12:25:00,72.15,72.16,71.98,71.98,97900.0,71.7168,71.7267,71.5478,71.5478,97900.0
2020-01-30 12:30:00,71.99,72.0,71.94,72.0,95520.0,71.5577,71.5677,71.508,71.5677,95520.0
2020-01-30 12:35:00,71.98,72.01,71.83,71.88,81780.0,71.5478,71.5776,71.3987,71.4484,81780.0
2020-01-30 12:40:00,71.83,71.92,71.83,71.88,61480.0,71.3987,71.4881,71.3987,71.4484,61480.0
2020-01-30 12:45:00,71.91,71.91,71.8,71.82,110360.0,71.4782,71.4782,71.3689,71.3887,110360.0
2020-01-30 12:50:00,71.83,71.91,71.83,71.86,76700.0,71.3987,71.4782,71.3987,71.4285,76700.0
2020-01-30 12:55:00,71.83,71.94,71.83,71.89,32600.0,71.3987,71.508,71.3987,71.4583,32600.0
2020-01-30 13:00:00,71.91,72.0,71.91,71.99,44000.0,71.4782,71.5677,71.4782,71.5577,44000.0
2020-01-30 13:05:00,71.99,72.0,71.94,71.94,37500.0,71.5577,71.5677,71.508,71.508,37500.0
2020-01-30 13:10:00,71.93,71.99,71.93,71.95,26000.0,71.4981,71.5577,71.4981,71.518,26000.0
2020-01-30 13:15:00,71.96,72.02,71.94,71.94,32000.0,71.5279,71.5875,71.508,71.508,32000.0
2020-01-30 13:20:00,71.9,71.95,71.88,71.94,33000.0,71.4683,71.518,71.4484,71.508,33000.0
2020-01-30 13:25:00,71.95,72.0,71.92,72.0,66000.0,71.518,71.5677,71.4881,71.5677,66000.0
2020-01-30 13:30:00,71.97,72.1,71.95,72.07,203340.0,71.5378,71.6671,71.518,71.6372,203340.0
2020-01-30 13:35:00,72.05,72.09,72.05,72.08,144680.0,71.6174,71.6571,71.6174,71.6472,144680.0
2020-01-30 13:40:00,72.08,72.1,72.03,72.06,85800.0,71.6472,71.6671,71.5975,71.6273,85800.0
2020-01-30 13:45:00,72.05,72.07,72.03,72.03,170620.0,71.6174,71.6372,71.5975,71.5975,170620.0
2020-01-30 13:50:00,72.0,72.03,71.98,72.0,209160.0,71.5677,71.5975,71.5478,71.5677,209160.0
2020-01-30 13:55:00,72.03,72.06,71.98,72.05,73220.0,71.5975,71.6273,71.5478,71.6174,73220.0
2020-01-30 14:00:00,72.08,72.16,72.07,72.16,109800.0,71.6472,71.7267,71.6372,71.7267,109800.0
2020-01-30 14:05:00,72.15,72.24,72.14,72.23,113400.0,71.7168,71.8062,71.7068,71.7963,113400.0
2020-01-30 14:10:00,72.24,72.26,72.2,72.22,191060.0,71.8062,71.8261,71.7665,71.7863,191060.0
2020-01-30 14:15:00,72.23,72.25,72.19,72.24,126000.0,71.7963,71.8162,71.7565,71.8062,126000.0
2020-01-30 14:20:00,72.25,72.28,72.2,72.2,113300.0,71.8162,71.846,71.7665,71.7665,113300.0
2020-01-30 14:25:00,72.2,72.25,72.19,72.19,74860.0,71.7665,71.8162,71.7565,71.7565,74860.0
2020-01-30 14:30:00,72.18,72.2,72.17,72.17,34500.0,71.7466,71.7665,71.7366,71.7366,34500.0
2020-01-30 14:35:00,72.17,72.21,72.14,72.21,52920.0,71.7366,71.7764,71.7068,71.7764,52920.0
2020-01-30 14:40:00,72.2,72.46,72.1,72.1,337740.0,71.7665,72.0249,71.6671,71.6671,337740.0
2020-01-30 14:45:00,72.14,72.24,72.04,72.12,424100.0,71.7068,71.8062,71.6074,71.6869,424100.0
2020-01-30 14:50:00,72.13,72.16,72.07,72.12,119300.0,71.6969,71.7267,71.6372,71.6869,119300.0
2020-01-30 14:55:00,72.17,72.39,72.17,72.32,121660.0,71.7366,71.9553,71.7366,71.8857,121660.0
2020-01-30 15:00:00,72.31,72.44,72.28,72.42,291560.0,71.8758,72.005,71.846,71.9851,291560.0
2020-01-30 15:05:00,72.41,72.42,72.34,72.36,89060.0,71.9752,71.9851,71.9056,71.9255,89060.0
2020-01-30 15:10:00,72.32,72.36,72.29,72.36,118860.0,71.8857,71.9255,71.8559,71.9255,118860.0
2020-01-30 15:15:00,72.37,72.45,72.34,72.43,109560.0,71.9354,72.015,71.9056,71.9951,109560.0
2020-01-30 15:20:00,72.41,72.51,72.41,72.43,185560.0,71.9752,72.0746,71.9752,71.9951,185560.0
2020-01-30 15:25:00,72.45,72.51,72.41,72.45,125140.0,72.015,72.0746,71.9752,72.015,125140.0
2020-01-30 15:30:00,72.46,72.5,72.43,72.49,92880.0,72.0249,72.0647,71.9951,72.0547,92880.0
2020-01-30 15:35:00,72.5,72.53,72.41,72.48,80180.0,72.0647,72.0945,71.9752,72.0448,80180.0
2020-01-30 15:40:00,72.47,72.66,72.45,72.61,245720.0,72.0348,72.2237,72.015,72.174,245720.0
2020-01-30 15:45:00,72.62,72.68,72.59,72.64,327420.0,72.1839,72.2436,72.1541,72.2038,327420.0
2020-01-30 15:50:00,72.66,72.68,72.53,72.61,401560.0,72.2237,72.2436,72.0945,72.174,401560.0
2020-01-30 15:55:00,72.6,72.76,72.56,72.72,659400.0,72.1641,72.3231,72.1243,72.2833,659400.0
2020-01-31 09:30:00,73.39,73.48,72.91,72.96,1095280.0,72.9493,73.0388,72.4722,72.5219,1095280.0
2020-01-31 09:35:00,72.92,72.93,72.67,72.73,451100.0,72.4821,72.4921,72.2336,72.2933,451100.0
2020-01-31 09:40:00,72.75,72.75,72.47,72.68,466920.0,72.3132,72.3132,72.0348,72.2436,466920.0
2020-01-31 09:45:00,72.7,72.77,72.6,72.66,299040.0,72.2635,72.333,72.1641,72.2237,299040.0
2020-01-31 09:50:00,72.68,72.69,72.49,72.61,183580.0,72.2436,72.2535,72.0547,72.174,183580.0
2020-01-31 09:55:00,72.63,72.77,72.63,72.65,321380.0,72.1939,72.333,72.1939,72.2138,321380.0
2020-01-31 10:00:00,72.62,72.63,72.5,72.56,304260.0,72.1839,72.1939,72.0647,72.1243,304260.0
2020-01-31 10:05:00,72.58,72.67,72.51,72.55,237300.0,72.1442,72.2336,72.0746,72.1144,237300.0
2020-01-31 10:10:00,72.54,72.55,72.39,72.4,349760.0,72.1044,72.1144,71.9553,71.9653,349760.0
2020-01-31 10:15:00,72.38,72.45,72.28,72.39,322740.0,71.9454,72.015,71.846,71.9553,322740.0
2020-01-31 10:20:00,72.4,72.45,72.3,72.34,281040.0,71.9653,72.015,71.8659,71.9056,281040.0
2020-01-31 10:25:00,72.34,72.49,72.1,72.1,417840.0,71.9056,72.0547,71.6671,71.6671,417840.0
2020-01-31 10:30:00,72.12,72.39,72.12,72.37,294540.0,71.6869,71.9553,71.6869,71.9354,294540.0
2020-01-31 10:35:00,72.36,72.39,72.28,72.29,170980.0,71.9255,71.9553,71.846,71.8559,170980.0
2020-01-31 10:40:00,72.26,72.3,72.12,72.13,214080.0,71.8261,71.8659,71.6869,71.6969,214080.0
2020-01-31 10:45:00,72.13,72.17,72.07,72.09,232380.0,71.6969,71.7366,71.6372,71.6571,232380.0
2020-01-31 10:50:00,72.09,72.11,71.98,72.07,363480.0,71.6571,71.677,71.5478,71.6372,363480.0
2020-01-31 10:55:00,72.08,72.1,71.99,72.0,146620.0,71.6472,71.6671,71.5577,71.5677,146620.0
2020-01-31 11:00:00,72.02,72.06,71.95,72.03,162180.0,71.5875,71.6273,71.518,71.5975,162180.0
2020-01-31 11:05:00,72.02,72.04,71.85,71.9,472220.0,71.5875,71.6074,71.4186,71.4683,472220.0
2020-01-31 11:10:00,71.89,71.96,71.79,71.8,236960.0,71.4583,71.5279,71.3589,71.3689,236960.0
2020-01-31 11:15:00,71.77,71.78,71.55,71.74,400100.0,71.339,71.349,71.1204,71.3092,400100.0
2020-01-31 11:20:00,71.72,71.86,71.68,71.69,176680.0,71.2893,71.4285,71.2496,71.2595,176680.0
2020-01-31 11:25:00,71.68,71.72,71.6,71.6,155080.0,71.2496,71.2893,71.1701,71.1701,155080.0
2020-01-31 11:30:00,71.62,71.77,71.58,71.74,198100.0,71.1899,71.339,71.1502,71.3092,198100.0
2020-01-31 11:35:00,71.78,71.79,71.55,71.63,204100.0,71.349,71.3589,71.1204,71.1999,204100.0
2020-01-31 11:40:00,71.75,71.84,71.7,71.82,74620.0,71.3192,71.4086,71.2695,71.3887,74620.0
2020-01-31 11:45:00,71.8,71.9,71.8,71.86,154800.0,71.3689,71.4683,71.3689,71.4285,154800.0
2020-01-31 11:50:00,71.84,71.84,71.74,71.83,157140.0,71.4086,71.4086,71.3092,71.3987,157140.0
2020-01-31 11:55:00,71.82,71.86,71.81,71.83,105180.0,71.3887,71.4285,71.3788,71.3987,105180.0
2020-01-31 12:00:00,71.83,71.84,71.76,71.78,112500.0,71.3987,71.4086,71.3291,71.349,112500.0
2020-01-31 12:05:00,71.76,71.78,71.67,71.69,138680.0,71.3291,71.349,71.2396,71.2595,138680.0
2020-01-31 12:10:00,71.7,71.75,71.6,71.62,98260.0,71.2695,71.3192,71.1701,71.1899,98260.0
2020-01-31 12:15:00,71.63,71.71,71.57,71.71,87460.0,71.1999,71.2794,71.1402,71.2794,87460.0
2020-01-31 12:20:00,71.69,71.71,71.63,71.67,88680.0,71.2595,71.2794,71.1999,71.2396,88680.0
2020-01-31 12:25:00,71.65,71.79,71.63,71.76,112420.0,71.2198,71.3589,71.1999,71.3291,112420.0
2020-01-31 12:30:00,71.75,71.76,71.59,71.59,114620.0,71.3192,71.3291,71.1601,71.1601,114620.0
2020-01-31 12:35:00,71.59,71.66,71.5,71.62,247420.0,71.1601,71.2297,71.0707,71.1899,247420.0
2020-01-31 12:40:00,71.6,71.81,71.6,71.81,263680.0,71.1701,71.3788,71.1701,71.3788,263680.0
2020-01-31 12:45:00,71.8,71.8,71.7,71.73,86720.0,71.3689,71.3689,71.2695,71.2993,86720.0
2020-01-31 12:50:00,71.71,71.81,71.65,71.81,136220.0,71.2794,71.3788,71.2198,71.3788,136220.0
2020-01-31 12:55:00,71.82,71.84,71.77,71.79,103380.0,71.3887,71.4086,71.339,71.3589,103380.0
2020-01-31 13:00:00,71.81,71.88,71.76,71.76,121520.0,71.3788,71.4484,71.3291,71.3291,121520.0
2020-01-31 13:05:00,71.78,71.78,71.68,71.68,80080.0,71.349,71.349,71.2496,71.2496,80080.0
2020-01-31 13:10:00,71.7,71.71,71.63,71.63,127160.0,71.2695,71.2794,71.1999,71.1999,127160.0
2020-01-31 13:15:00,71.67,71.74,71.63,71.74,86500.0,71.2396,71.3092,71.1999,71.3092,86500.0
2020-01-31 13:20:00,71.7,71.73,71.65,71.67,99400.0,71.2695,71.2993,71.2198,71.2396,99400.0
2020-01-31 13:25:00,71.67,71.67,71.61,71.66,67360.0,71.2396,71.2396,71.18,71.2297,67360.0
2020-01-31 13:30:00,71.65,71.69,71.61,71.69,130960.0,71.2198,71.2595,71.18,71.2595,130960.0
2020-01-31 13:35:00,71.7,71.7,71.62,71.67,136400.0,71.2695,71.2695,71.1899,71.2396,136400.0
2020-01-31 13:40:00,71.67,71.76,71.58,71.58,145040.0,71.2396,71.3291,71.1502,71.1502,145040.0
2020-01-31 13:45:00,71.6,71.7,71.6,71.7,115840.0,71.1701,71.2695,71.1701,71.2695,115840.0
2020-01-31 13:50:00,71.72,71.72,71.6,71.67,81080.0,71.2893,71.2893,71.1701,71.2396,81080.0
2020-01-31 13:55:00,71.68,71.76,71.68,71.74,141180.0,71.2496,71.3291,71.2496,71.3092,141180.0
2020-01-31 14:00:00,71.73,71.87,71.73,71.84,119700.0,71.2993,71.4384,71.2993,71.4086,119700.0
2020-01-31 14:05:00,71.83,71.87,71.78,71.8,118500.0,71.3987,71.4384,71.349,71.3689,118500.0
2020-01-31 14:10:00,71.81,71.83,71.74,71.75,164020.0,71.3788,71.3987,71.3092,71.3192,164020.0
2020-01-31 14:15:00,71.78,71.88,71.72,71.86,144000.0,71.349,71.4484,71.2893,71.4285,144000.0
2020-01-31 14:20:00,71.84,71.84,71.66,71.67,199340.0,71.4086,71.4086,71.2297,71.2396,199340.0
2020-01-31 14:25:00,71.71,71.76,71.69,71.7,86040.0,71.2794,71.3291,71.2595,71.2695,86040.0
2020-01-31 14:30:00,71.71,71.93,71.7,71.9,181260.0,71.2794,71.4981,71.2695,71.4683,181260.0
2020-01-31 14:35:00,71.91,71.91,71.84,71.89,272880.0,71.4782,71.4782,71.4086,71.4583,272880.0
2020-01-31 14:40:00,71.9,71.9,71.8,71.85,156000.0,71.4683,71.4683,71.3689,71.4186,156000.0
2020-01-31 14:45:00,71.84,71.89,71.82,71.83,145540.0,71.4086,71.4583,71.3887,71.3987,145540.0
2020-01-31 14:50:00,71.82,71.86,71.8,71.83,251640.0,71.3887,71.4285,71.3689,71.3987,251640.0
2020-01-31 14:55:00,71.82,71.87,71.8,71.8,202040.0,71.3887,71.4384,71.3689,71.3689,202040.0
2020-01-31 15:00:00,71.79,71.85,71.73,71.76,226620.0,71.3589,71.4186,71.2993,71.3291,226620.0
2020-01-31 15:05:00,71.78,71.79,71.69,71.69,157220.0,71.349,71.3589,71.2595,71.2595,157220.0
2020-01-31 15:10:00,71.72,71.74,71.65,71.65,315380.0,71.2893,71.3092,71.2198,71.2198,315380.0
2020-01-31 15:15:00,71.64,71.72,71.62,71.67,308460.0,71.2098,71.2893,71.1899,71.2396,308460.0
2020-01-31 15:20:00,71.69,71.73,71.64,71.67,243540.0,71.2595,71.2993,71.2098,71.2396,243540.0
2020-01-31 15:25:00,71.67,71.67,71.54,71.54,282380.0,71.2396,71.2396,71.1104,71.1104,282380.0
2020-01-31 15:30:00,71.53,71.56,71.49,71.51,453500.0,71.1005,71.1303,71.0607,71.0806,453500.0
2020-01-31 15:35:00,71.49,71.54,71.44,71.5,306660.0,71.0607,71.1104,71.011,71.0707,306660.0
2020-01-31 15:40:00,71.52,71.62,71.42,71.55,469860.0,71.0905,71.1899,70.9911,71.1204,469860.0
2020-01-31 15:45:00,71.57,71.59,71.36,71.38,574580.0,71.1402,71.1601,70.9315,70.9514,574580.0
2020-01-31 15:50:00,71.35,71.65,71.35,71.64,901240.0,70.9216,71.2198,70.9216,71.2098,901240.0
2020-01-31 15:55:00,71.64,71.74,71.51,71.63,1573300.0,71.2098,71.3092,71.0806,71.1999,1573300.0
2020-02-03 09:30:00,73.08,73.39,73.0,73.0,3142420.0,72.6412,72.9493,72.5617,72.5617,3142420.0
2020-02-03 09:35:00,73.0,73.12,72.83,72.99,858080.0,72.5617,72.6809,72.3927,72.5517,858080.0
2020-02-03 09:40:00,72.96,73.1,72.95,72.96,513400.0,72.5219,72.6611,72.512,72.5219,513400.0
2020-02-03 09:45:00,72.94,73.3,72.94,73.26,777680.0,72.502,72.8599,72.502,72.8201,777680.0
2020-02-03 09:50:00,73.29,73.36,73.21,73.3,604080.0,72.8499,72.9195,72.7704,72.8599,604080.0
2020-02-03 09:55:00,73.33,73.35,73.19,73.32,423700.0,72.8897,72.9096,72.7505,72.8797,423700.0
2020-02-03 10:00:00,73.33,73.55,73.33,73.53,668480.0,72.8897,73.1084,72.8897,73.0885,668480.0
2020-02-03 10:05:00,73.52,73.52,73.28,73.33,277820.0,73.0785,73.0785,72.84,72.8897,277820.0
2020-02-03 10:10:00,73.32,73.5,73.31,73.47,244860.0,72.8797,73.0587,72.8698,73.0288,244860.0
2020-02-03 10:15:00,73.49,73.68,73.48,73.68,439940.0,73.0487,73.2376,73.0388,73.2376,439940.0
2020-02-03 10:20:00,73.68,73.74,73.55,73.7,320160.0,73.2376,73.2972,73.1084,73.2575,320160.0
2020-02-03 10:25:00,73.7,73.76,73.67,73.74,248740.0,73.2575,73.3171,73.2276,73.2972,248740.0
2020-02-03 10:30:00,73.74,73.76,73.64,73.68,297760.0,73.2972,73.3171,73.1978,73.2376,297760.0
2020-02-03 10:35:00,73.69,73.75,73.61,73.61,316920.0,73.2475,73.3072,73.168,73.168,316920.0
2020-02-03 10:40:00,73.61,73.61,73.5,73.54,299980.0,73.168,73.168,73.0587,73.0984,299980.0
2020-02-03 10:45:00,73.55,73.57,73.48,73.48,167000.0,73.1084,73.1282,73.0388,73.0388,167000.0
2020-02-03 10:50:00,73.47,73.49,73.36,73.41,286940.0,73.0288,73.0487,72.9195,72.9692,286940.0
2020-02-03 10:55:00,73.39,73.49,73.39,73.42,92000.0,72.9493,73.0487,72.9493,72.9791,92000.0
2020-02-03 11:00:00,73.41,73.61,73.41,73.6,228800.0,72.9692,73.168,72.9692,73.1581,228800.0
2020-02-03 11:05:00,73.6,73.7,73.52,73.67,153320.0,73.1581,73.2575,73.0785,73.2276,153320.0
2020-02-03 11:10:00,73.68,73.72,73.66,73.68,273420.0,73.2376,73.2773,73.2177,73.2376,273420.0
2020-02-03 11:15:00,73.73,73.73,73.61,73.7,402020.0,73.2873,73.2873,73.168,73.2575,402020.0
2020-02-03 11:20:00,73.7,73.72,73.62,73.63,215080.0,73.2575,73.2773,73.1779,73.1879,215080.0
2020-02-03 11:25:00,73.63,73.66,73.53,73.54,260760.0,73.1879,73.2177,73.0885,73.0984,260760.0
2020-02-03 11:30:00,73.55,73.68,73.52,73.65,235260.0,73.1084,73.2376,73.0785,73.2078,235260.0
2020-02-03 11:35:00,73.64,73.66,73.48,73.52,209020.0,73.1978,73.2177,73.0388,73.0785,209020.0
2020-02-03 11:40:00,73.52,73.57,73.46,73.51,136680.0,73.0785,73.1282,73.0189,73.0686,136680.0
2020-02-03 11:45:00,73.51,73.52,73.42,73.43,186740.0,73.0686,73.0785,72.9791,72.9891,186740.0
2020-02-03 11:50:00,73.42,73.45,73.38,73.44,257200.0,72.9791,73.009,72.9394,72.999,257200.0
2020-02-03 11:55:00,73.44,73.53,73.44,73.51,207220.0,72.999,73.0885,72.999,73.0686,207220.0
2020-02-03 12:00:00,73.5,73.55,73.46,73.55,200940.0,73.0587,73.1084,73.0189,73.1084,200940.0
2020-02-03 12:05:00,73.55,73.61,73.55,73.55,179500.0,73.1084,73.168,73.1084,73.1084,179500.0
2020-02-03 12:10:00,73.55,73.55,73.41,73.42,138460.0,73.1084,73.1084,72.9692,72.9791,138460.0
2020-02-03 12:15:00,73.43,73.58,73.43,73.56,176280.0,72.9891,73.1382,72.9891,73.1183,176280.0
2020-02-03 12:20:00,73.57,73.65,73.57,73.61,162280.0,73.1282,73.2078,73.1282,73.168,162280.0
2020-02-03 12:25:00,73.6,73.64,73.49,73.49,280860.0,73.1581,73.1978,73.0487,73.0487,280860.0
2020-02-03 12:30:00,73.51,73.6,73.51,73.58,233840.0,73.0686,73.1581,73.0686,73.1382,233840.0
2020-02-03 12:35:00,73.59,73.63,73.57,73.6,103600.0,73.1481,73.1879,73.1282,73.1581,103600.0
2020-02-03 12:40:00,73.6,73.73,73.59,73.71,176360.0,73.1581,73.2873,73.1481,73.2674,176360.0
2020-02-03 12:45:00,73.72,73.82,73.65,73.81,403100.0,73.2773,73.3767,73.2078,73.3668,403100.0
2020-02-03 12:50:00,73.83,73.95,73.82,73.91,292420.0,73.3867,73.506,73.3767,73.4662,292420.0
2020-02-03 12:55:00,73.93,74.0,73.92,73.99,259460.0,73.4861,73.5557,73.4761,73.5457,259460.0
2020-02-03 13:00:00,73.99,74.0,73.9,73.9,204360.0,73.5457,73.5557,73.4563,73.4563,204360.0
2020-02-03 13:05:00,73.91,73.91,73.8,73.84,161200.0,73.4662,73.4662,73.3569,73.3966,161200.0
2020-02-03 13:10:00,73.85,73.89,73.8,73.84,217220.0,73.4066,73.4463,73.3569,73.3966,217220.0
2020-02-03 13:15:00,73.82,73.89,73.76,73.86,143240.0,73.3767,73.4463,73.3171,73.4165,143240.0
2020-02-03 13:20:00,73.85,73.88,73.81,73.87,149480.0,73.4066,73.4364,73.3668,73.4264,149480.0
2020-02-03 13:25:00,73.86,73.87,73.79,73.81,350200.0,73.4165,73.4264,73.3469,73.3668,350200.0
2020-02-03 13:30:00,73.8,73.83,73.74,73.77,166300.0,73.3569,73.3867,73.2972,73.327,166300.0
2020-02-03 13:35:00,73.78,73.9,73.78,73.88,203820.0,73.337,73.4563,73.337,73.4364,203820.0
2020-02-03 13:40:00,73.87,73.92,73.85,73.91,152080.0,73.4264,73.4761,73.4066,73.4662,152080.0
2020-02-03 13:45:00,73.91,74.03,73.9,74.03,174640.0,73.4662,73.5855,73.4563,73.5855,174640.0
2020-02-03 13:50:00,74.01,74.03,73.91,73.98,180380.0,73.5656,73.5855,73.4662,73.5358,180380.0
2020-02-03 13:55:00,73.95,73.97,73.91,73.97,149700.0,73.506,73.5258,73.4662,73.5258,149700.0
2020-02-03 14:00:00,73.97,73.98,73.89,73.89,176980.0,73.5258,73.5358,73.4463,73.4463,176980.0
2020-02-03 14:05:00,73.9,73.93,73.85,73.92,155220.0,73.4563,73.4861,73.4066,73.4761,155220.0
2020-02-03 14:10:00,73.86,73.92,73.79,73.79,305160.0,73.4165,73.4761,73.3469,73.3469,305160.0
2020-02-03 14:15:00,73.81,73.82,73.72,73.74,388600.0,73.3668,73.3767,73.2773,73.2972,388600.0
2020-02-03 14:20:00,73.75,73.88,73.74,73.83,207720.0,73.3072,73.4364,73.2972,73.3867,207720.0
2020-02-03 14:25:00,73.85,73.89,73.83,73.87,193160.0,73.4066,73.4463,73.3867,73.4264,193160.0
2020-02-03 14:30:00,73.88,73.98,73.83,73.83,215080.0,73.4364,73.5358,73.3867,73.3867,215080.0
2020-02-03 14:35:00,73.81,73.84,73.8,73.81,184940.0,73.3668,73.3966,73.3569,73.3668,184940.0
2020-02-03 14:40:00,73.82,73.88,73.79,73.82,379840.0,73.3767,73.4364,73.3469,73.3767,379840.0
2020-02-03 14:45:00,73.82,73.91,73.81,73.89,250960.0,73.3767,73.4662,73.3668,73.4463,250960.0
2020-02-03 14:50:00,73.9,73.9,73.8,73.86,223060.0,73.4563,73.4563,73.3569,73.4165,223060.0
2020-02-03 14:55:00,73.86,73.89,73.84,73.88,175280.0,73.4165,73.4463,73.3966,73.4364,175280.0
2020-02-03 15:00:00,73.86,73.87,73.81,73.86,185020.0,73.4165,73.4264,73.3668,73.4165,185020.0
2020-02-03 15:05:00,73.86,73.92,73.83,73.85,238240.0,73.4165,73.4761,73.3867,73.4066,238240.0
2020-02-03 15:10:00,73.86,73.9,73.84,73.87,231380.0,73.4165,73.4563,73.3966,73.4264,231380.0
2020-02-03 15:15:00,73.87,73.89,73.82,73.83,282420.0,73.4264,73.4463,73.3767,73.3867,282420.0
2020-02-03 15:20:00,73.83,73.9,73.82,73.89,305460.0,73.3867,73.4563,73.3767,73.4463,305460.0
2020-02-03 15:25:00,73.89,73.99,73.87,73.96,529740.0,73.4463,73.5457,73.4264,73.5159,529740.0
2020-02-03 15:30:00,73.96,74.06,73.94,74.05,763340.0,73.5159,73.6153,73.496,73.6053,763340.0
2020-02-03 15:35:00,74.05,74.05,73.91,73.91,676040.0,73.6053,73.6053,73.4662,73.4662,676040.0
2020-02-03 15:40:00,73.9,73.94,73.88,73.92,596120.0,73.4563,73.496,73.4364,73.4761,596120.0
2020-02-03 15:45:00,73.91,74.02,73.88,73.97,702720.0,73.4662,73.5755,73.4364,73.5258,702720.0
2020-02-03 15:50:00,73.97,74.19,73.93,74.18,1160920.0,73.5258,73.7445,73.4861,73.7346,1160920.0
2020-02-03 15:55:00,74.18,74.32,74.13,74.13,2094240.0,73.7346,73.8737,73.6849,73.6849,2094240.0
2020-02-04 09:30:00,72.69,73.37,71.76,71.94,4262280.0,72.2535,72.9294,71.3291,71.508,4262280.0
2020-02-04 09:35:00,71.94,72.04,71.17,71.25,2415720.0,71.508,71.6074,70.7426,70.8222,2415720.0
2020-02-04 09:40:00,71.28,71.77,71.2,71.73,1339820.0,70.852,71.339,70.7725,71.2993,1339820.0
2020-02-04 09:45:00,71.74,71.75,71.45,71.61,1587560.0,71.3092,71.3192,71.021,71.18,1587560.0
2020-02-04 09:50:00,71.59,71.61,71.39,71.45,1247740.0,71.1601,71.18,70.9613,71.021,1247740.0
2020-02-04 09:55:00,71.44,71.55,71.33,71.33,1183360.0,71.011,71.1204,70.9017,70.9017,1183360.0
2020-02-04 10:00:00,71.36,71.43,71.21,71.21,896420.0,70.9315,71.0011,70.7824,70.7824,896420.0
2020-02-04 10:05:00,71.22,71.27,71.12,71.2,897320.0,70.7923,70.842,70.6929,70.7725,897320.0
2020-02-04 10:10:00,71.19,71.32,71.13,71.13,1063960.0,70.7625,70.8917,70.7029,70.7029,1063960.0
2020-02-04 10:15:00,71.12,71.25,71.1,71.17,476960.0,70.6929,70.8222,70.6731,70.7426,476960.0
2020-02-04 10:20:00,71.18,71.21,71.11,71.13,476340.0,70.7526,70.7824,70.683,70.7029,476340.0
2020-02-04 10:25:00,71.14,71.27,71.13,71.27,526520.0,70.7128,70.842,70.7029,70.842,526520.0
2020-02-04 10:30:00,71.26,71.46,71.2,71.35,922120.0,70.8321,71.0309,70.7725,70.9216,922120.0
2020-02-04 10:35:00,71.33,71.44,71.32,71.33,417160.0,70.9017,71.011,70.8917,70.9017,417160.0
2020-02-04 10:40:00,71.34,71.37,71.26,71.35,509360.0,70.9116,70.9414,70.8321,70.9216,509360.0
2020-02-04 10:45:00,71.33,71.42,71.26,71.34,1011760.0,70.9017,70.9911,70.8321,70.9116,1011760.0
2020-02-04 10:50:00,71.35,71.39,71.31,71.33,517820.0,70.9216,70.9613,70.8818,70.9017,517820.0
2020-02-04 10:55:00,71.33,71.39,71.27,71.33,553020.0,70.9017,70.9613,70.842,70.9017,553020.0
2020-02-04 11:00:00,71.33,71.38,71.31,71.35,348180.0,70.9017,70.9514,70.8818,70.9216,348180.0
2020-02-04 11:05:00,71.35,71.57,71.35,71.56,1121900.0,70.9216,71.1402,70.9216,71.1303,1121900.0
2020-02-04 11:10:00,71.55,71.68,71.47,71.65,878660.0,71.1204,71.2496,71.0408,71.2198,878660.0
2020-02-04 11:15:00,71.68,71.81,71.63,71.77,897700.0,71.2496,71.3788,71.1999,71.339,897700.0
2020-02-04 11:20:00,71.77,71.79,71.69,71.73,610600.0,71.339,71.3589,71.2595,71.2993,610600.0
2020-02-04 11:25:00,71.71,71.75,71.63,71.63,541900.0,71.2794,71.3192,71.1999,71.1999,541900.0
2020-02-04 11:30:00,71.64,71.76,71.6,71.72,612040.0,71.2098,71.3291,71.1701,71.2893,612040.0
2020-02-04 11:35:00,71.72,71.73,71.54,71.7,416420.0,71.2893,71.2993,71.1104,71.2695,416420.0
2020-02-04 11:40:00,71.69,71.7,71.53,71.58,370680.0,71.2595,71.2695,71.1005,71.1502,370680.0
2020-02-04 11:45:00,71.57,71.66,71.56,71.6,352880.0,71.1402,71.2297,71.1303,71.1701,352880.0
2020-02-04 11:50:00,71.63,71.69,71.5,71.67,449600.0,71.1999,71.2595,71.0707,71.2396,449600.0
2020-02-04 11:55:00,71.7,71.7,71.65,71.69,603380.0,71.2695,71.2695,71.2198,71.2595,603380.0
2020-02-04 12:00:00,71.69,71.76,71.66,71.73,535600.0,71.2595,71.3291,71.2297,71.2993,535600.0
2020-02-04 12:05:00,71.74,71.74,71.63,71.67,545080.0,71.3092,71.3092,71.1999,71.2396,545080.0
2020-02-04 12:10:00,71.66,71.79,71.65,71.77,429060.0,71.2297,71.3589,71.2198,71.339,429060.0
2020-02-04 12:15:00,71.76,71.8,71.7,71.73,702940.0,71.3291,71.3689,71.2695,71.2993,702940.0
2020-02-04 12:20:00,71.73,71.74,71.67,71.72,304100.0,71.2993,71.3092,71.2396,71.2893,304100.0
2020-02-04 12:25:00,71.73,71.87,71.71,71.84,399640.0,71.2993,71.4384,71.2794,71.4086,399640.0
2020-02-04 12:30:00,71.86,71.91,71.83,71.87,441840.0,71.4285,71.4782,71.3987,71.4384,441840.0
2020-02-04 12:35:00,71.87,71.92,71.85,71.91,593540.0,71.4384,71.4881,71.4186,71.4782,593540.0
2020-02-04 12:40:00,71.9,71.96,71.89,71.93,515400.0,71.4683,71.5279,71.4583,71.4981,515400.0
2020-02-04 12:45:00,71.94,72.06,71.94,72.02,607380.0,71.508,71.6273,71.508,71.5875,607380.0
2020-02-04 12:50:00,72.03,72.03,71.92,71.99,280540.0,71.5975,71.5975,71.4881,71.5577,280540.0
2020-02-04 12:55:00,72.0,72.01,71.95,71.98,259460.0,71.5677,71.5776,71.518,71.5478,259460.0
2020-02-04 13:00:00,71.99,72.03,71.95,71.97,189000.0,71.5577,71.5975,71.518,71.5378,189000.0
2020-02-04 13:05:00,71.98,71.99,71.86,71.89,232520.0,71.5478,71.5577,71.4285,71.4583,232520.0
2020-02-04 13:10:00,71.89,71.93,71.87,71.88,186080.0,71.4583,71.4981,71.4384,71.4484,186080.0
2020-02-04 13:15:00,71.89,71.89,71.8,71.85,299820.0,71.4583,71.4583,71.3689,71.4186,299820.0
2020-02-04 13:20:00,71.86,71.88,71.79,71.81,208520.0,71.4285,71.4484,71.3589,71.3788,208520.0
2020-02-04 13:25:00,71.8,71.82,71.7,71.8,349920.0,71.3689,71.3887,71.2695,71.3689,349920.0
2020-02-04 13:30:00,71.82,71.87,71.81,71.85,234440.0,71.3887,71.4384,71.3788,71.4186,234440.0
2020-02-04 13:35:00,71.85,71.87,71.76,71.79,151440.0,71.4186,71.4384,71.3291,71.3589,151440.0
2020-02-04 13:40:00,71.79,71.8,71.72,71.76,230160.0,71.3589,71.3689,71.2893,71.3291,230160.0
2020-02-04 13:45:00,71.76,71.86,71.76,71.85,282100.0,71.3291,71.4285,71.3291,71.4186,282100.0
2020-02-04 13:50:00,71.85,71.87,71.81,71.83,241000.0,71.4186,71.4384,71.3788,71.3987,241000.0
2020-02-04 13:55:00,71.82,71.85,71.77,71.78,154320.0,71.3887,71.4186,71.339,71.349,154320.0
2020-02-04 14:00:00,71.79,71.86,71.78,71.81,149400.0,71.3589,71.4285,71.349,71.3788,149400.0
2020-02-04 14:05:00,71.84,71.86,71.79,71.84,197180.0,71.4086,71.4285,71.3589,71.4086,197180.0
2020-02-04 14:10:00,71.83,71.85,71.82,71.83,179900.0,71.3987,71.4186,71.3887,71.3987,179900.0
2020-02-04 14:15:00,71.81,71.88,71.81,71.84,173460.0,71.3788,71.4484,71.3788,71.4086,173460.0
2020-02-04 14:20:00,71.85,71.95,71.83,71.95,206480.0,71.4186,71.518,71.3987,71.518,206480.0
2020-02-04 14:25:00,71.95,71.99,71.92,71.95,116060.0,71.518,71.5577,71.4881,71.518,116060.0
2020-02-04 14:30:00,71.94,71.97,71.91,71.91,165520.0,71.508,71.5378,71.4782,71.4782,165520.0
2020-02-04 14:35:00,71.92,71.98,71.92,71.97,414360.0,71.4881,71.5478,71.4881,71.5378,414360.0
2020-02-04 14:40:00,71.98,72.13,71.98,72.13,416260.0,71.5478,71.6969,71.5478,71.6969,416260.0
2020-02-04 14:45:00,72.13,72.13,72.06,72.06,250500.0,71.6969,71.6969,71.6273,71.6273,250500.0
2020-02-04 14:50:00,72.04,72.08,72.01,72.03,196220.0,71.6074,71.6472,71.5776,71.5975,196220.0
2020-02-04 14:55:00,72.01,72.1,72.0,72.07,210160.0,71.5776,71.6671,71.5677,71.6372,210160.0
2020-02-04 15:00:00,72.08,72.09,72.0,72.06,344660.0,71.6472,71.6571,71.5677,71.6273,344660.0
2020-02-04 15:05:00,72.05,72.09,72.04,72.08,168840.0,71.6174,71.6571,71.6074,71.6472,168840.0
2020-02-04 15:10:00,72.08,72.1,72.01,72.02,417500.0,71.6472,71.6671,71.5776,71.5875,417500.0
2020-02-04 15:15:00,72.02,72.03,71.9,71.92,424500.0,71.5875,71.5975,71.4683,71.4881,424500.0
2020-02-04 15:20:00,71.93,72.02,71.93,72.01,271620.0,71.4981,71.5875,71.4981,71.5776,271620.0
2020-02-04 15:25:00,72.0,72.09,71.96,72.09,423680.0,71.5677,71.6571,71.5279,71.6571,423680.0
2020-02-04 15:30:00,72.1,72.19,72.09,72.18,641940.0,71.6671,71.7565,71.6571,71.7466,641940.0
2020-02-04 15:35:00,72.18,72.29,72.16,72.18,644120.0,71.7466,71.8559,71.7267,71.7466,644120.0
2020-02-04 15:40:00,72.17,72.24,72.13,72.17,418420.0,71.7366,71.8062,71.6969,71.7366,418420.0
2020-02-04 15:45:00,72.17,72.28,72.16,72.25,456540.0,71.7366,71.846,71.7267,71.8162,456540.0
2020-02-04 15:50:00,72.27,72.41,72.2,72.41,1292560.0,71.836,71.9752,71.7665,71.9752,1292560.0
2020-02-04 15:55:00,72.37,72.38,72.21,72.32,1413800.0,71.9354,71.9454,71.7764,71.8857,1413800.0
2020-02-05 09:30:00,73.2,73.23,72.42,72.53,1699460.0,72.7605,72.7903,71.9851,72.0945,1699460.0
2020-02-05 09:35:00,72.53,72.53,72.06,72.15,778000.0,72.0945,72.0945,71.6273,71.7168,778000.0
2020-02-05 09:40:00,72.15,72.21,71.88,72.13,653320.0,71.7168,71.7764,71.4484,71.6969,653320.0
2020-02-05 09:45:00,72.16,72.53,72.16,72.43,441680.0,71.7267,72.0945,71.7267,71.9951,441680.0
2020-02-05 09:50:00,72.42,72.42,72.15,72.23,420220.0,71.9851,71.9851,71.7168,71.7963,420220.0
2020-02-05 09:55:00,72.24,72.43,72.2,72.39,528940.0,71.8062,71.9951,71.7665,71.9553,528940.0
2020-02-05 10:00:00,72.35,72.42,72.26,72.29,300800.0,71.9156,71.9851,71.8261,71.8559,300800.0
2020-02-05 10:05:00,72.32,72.34,72.09,72.12,293940.0,71.8857,71.9056,71.6571,71.6869,293940.0
2020-02-05 10:10:00,72.15,72.19,71.99,72.08,369040.0,71.7168,71.7565,71.5577,71.6472,369040.0
2020-02-05 10:15:00,72.08,72.08,71.92,71.95,178360.0,71.6472,71.6472,71.4881,71.518,178360.0
2020-02-05 10:20:00,71.93,72.03,71.9,71.93,567300.0,71.4981,71.5975,71.4683,71.4981,567300.0
2020-02-05 10:25:00,71.92,71.92,71.56,71.77,560040.0,71.4881,71.4881,71.1303,71.339,560040.0
2020-02-05 10:30:00,71.74,71.81,71.56,71.71,318220.0,71.3092,71.3788,71.1303,71.2794,318220.0
2020-02-05 10:35:00,71.71,71.72,71.53,71.65,301720.0,71.2794,71.2893,71.1005,71.2198,301720.0
2020-02-05 10:40:00,71.63,71.65,71.48,71.64,466340.0,71.1999,71.2198,71.0508,71.2098,466340.0
2020-02-05 10:45:00,71.62,71.65,71.49,71.65,250820.0,71.1899,71.2198,71.0607,71.2198,250820.0
2020-02-05 10:50:00,71.67,71.7,71.55,71.62,182500.0,71.2396,71.2695,71.1204,71.1899,182500.0
2020-02-05 10:55:00,71.62,71.75,71.55,71.74,162100.0,71.1899,71.3192,71.1204,71.3092,162100.0
2020-02-05 11:00:00,71.75,71.77,71.64,71.7,112220.0,71.3192,71.339,71.2098,71.2695,112220.0
2020-02-05 11:05:00,71.68,71.82,71.68,71.82,71000.0,71.2496,71.3887,71.2496,71.3887,71000.0
2020-02-05 11:10:00,71.82,71.83,71.73,71.79,91600.0,71.3887,71.3987,71.2993,71.3589,91600.0
2020-02-05 11:15:00,71.78,71.81,71.75,71.77,89360.0,71.349,71.3788,71.3192,71.339,89360.0
2020-02-05 11:20:00,71.78,71.82,71.74,71.75,135900.0,71.349,71.3887,71.3092,71.3192,135900.0
2020-02-05 11:25:00,71.78,71.82,71.75,71.8,74200.0,71.349,71.3887,71.3192,71.3689,74200.0
2020-02-05 11:30:00,71.81,71.84,71.76,71.81,86580.0,71.3788,71.4086,71.3291,71.3788,86580.0
2020-02-05 11:35:00,71.78,71.83,71.71,71.78,230820.0,71.349,71.3987,71.2794,71.349,230820.0
2020-02-05 11:40:00,71.75,71.82,71.73,71.81,169220.0,71.3192,71.3887,71.2993,71.3788,169220.0
2020-02-05 11:45:00,71.82,72.0,71.82,71.99,217540.0,71.3887,71.5677,71.3887,71.5577,217540.0
2020-02-05 11:50:00,72.0,72.07,71.97,72.02,105500.0,71.5677,71.6372,71.5378,71.5875,105500.0
2020-02-05 11:55:00,72.02,72.17,72.0,72.17,127680.0,71.5875,71.7366,71.5677,71.7366,127680.0
2020-02-05 12:00:00,72.17,72.17,72.02,72.05,106360.0,71.7366,71.7366,71.5875,71.6174,106360.0
2020-02-05 12:05:00,72.05,72.13,72.05,72.11,110000.0,71.6174,71.6969,71.6174,71.677,110000.0
2020-02-05 12:10:00,72.1,72.13,72.03,72.05,127040.0,71.6671,71.6969,71.5975,71.6174,127040.0
2020-02-05 12:15:00,72.03,72.08,71.96,72.02,112660.0,71.5975,71.6472,71.5279,71.5875,112660.0
2020-02-05 12:20:00,72.04,72.1,72.03,72.08,96480.0,71.6074,71.6671,71.5975,71.6472,96480.0
2020-02-05 12:25:00,72.06,72.12,72.02,72.11,70080.0,71.6273,71.6869,71.5875,71.677,70080.0
2020-02-05 12:30:00,72.11,72.13,72.08,72.11,112900.0,71.677,71.6969,71.6472,71.677,112900.0
2020-02-05 12:35:00,72.1,72.1,72.05,72.07,72500.0,71.6671,71.6671,71.6174,71.6372,72500.0
2020-02-05 12:40:00,72.07,72.07,71.98,72.02,106440.0,71.6372,71.6372,71.5478,71.5875,106440.0
2020-02-05 12:45:00,72.05,72.05,72.01,72.01,40000.0,71.6174,71.6174,71.5776,71.5776,40000.0
2020-02-05 12:50:00,72.03,72.1,72.02,72.02,76000.0,71.5975,71.6671,71.5875,71.5875,76000.0
2020-02-05 12:55:00,72.02,72.05,71.98,72.02,127140.0,71.5875,71.6174,71.5478,71.5875,127140.0
2020-02-05 13:00:00,72.0,72.03,71.94,71.98,176700.0,71.5677,71.5975,71.508,71.5478,176700.0
2020-02-05 13:05:00,71.98,71.98,71.91,71.92,94000.0,71.5478,71.5478,71.4782,71.4881,94000.0
2020-02-05 13:10:00,71.9,71.93,71.78,71.83,167260.0,71.4683,71.4981,71.349,71.3987,167260.0
2020-02-05 13:15:00,71.84,71.87,71.83,71.86,62400.0,71.4086,71.4384,71.3987,71.4285,62400.0
2020-02-05 13:20:00,71.88,71.88,71.8,71.81,90000.0,71.4484,71.4484,71.3689,71.3788,90000.0
2020-02-05 13:25:00,71.79,71.9,71.79,71.88,99680.0,71.3589,71.4683,71.3589,71.4484,99680.0
2020-02-05 13:30:00,71.88,71.97,71.88,71.92,91660.0,71.4484,71.5378,71.4484,71.4881,91660.0
2020-02-05 13:35:00,71.93,71.96,71.88,71.88,60000.0,71.4981,71.5279,71.4484,71.4484,60000.0
2020-02-05 13:40:00,71.88,71.96,71.86,71.95,128460.0,71.4484,71.5279,71.4285,71.518,128460.0
2020-02-05 13:45:00,71.96,71.99,71.96,71.97,70500.0,71.5279,71.5577,71.5279,71.5378,70500.0
2020-02-05 13:50:00,71.96,71.99,71.91,71.96,106000.0,71.5279,71.5577,71.4782,71.5279,106000.0
2020-02-05 13:55:00,71.97,72.05,71.95,71.98,175660.0,71.5378,71.6174,71.518,71.5478,175660.0
2020-02-05 14:00:00,71.99,71.99,71.86,71.87,100300.0,71.5577,71.5577,71.4285,71.4384,100300.0
2020-02-05 14:05:00,71.86,71.9,71.78,71.84,245980.0,71.4285,71.4683,71.349,71.4086,245980.0
2020-02-05 14:10:00,71.8,71.84,71.79,71.81,172080.0,71.3689,71.4086,71.3589,71.3788,172080.0
2020-02-05 14:15:00,71.85,71.92,71.85,71.88,128840.0,71.4186,71.4881,71.4186,71.4484,128840.0
2020-02-05 14:20:00,71.88,71.99,71.88,71.97,64060.0,71.4484,71.5577,71.4484,71.5378,64060.0
2020-02-05 14:25:00,71.99,72.04,71.97,71.99,100000.0,71.5577,71.6074,71.5378,71.5577,100000.0
2020-02-05 14:30:00,71.98,72.0,71.96,71.98,78520.0,71.5478,71.5677,71.5279,71.5478,78520.0
2020-02-05 14:35:00,71.98,72.14,71.98,72.1,180120.0,71.5478,71.7068,71.5478,71.6671,180120.0
2020-02-05 14:40:00,72.08,72.16,72.07,72.13,78000.0,71.6472,71.7267,71.6372,71.6969,78000.0
2020-02-05 14:45:00,72.15,72.2,72.11,72.19,92280.0,71.7168,71.7665,71.677,71.7565,92280.0
2020-02-05 14:50:00,72.2,72.3,72.2,72.23,228380.0,71.7665,71.8659,71.7665,71.7963,228380.0
2020-02-05 14:55:00,72.24,72.33,72.22,72.3,195020.0,71.8062,71.8957,71.7863,71.8659,195020.0
2020-02-05 15:00:00,72.3,72.41,72.28,72.37,332780.0,71.8659,71.9752,71.846,71.9354,332780.0
2020-02-05 15:05:00,72.37,72.39,72.28,72.28,224580.0,71.9354,71.9553,71.846,71.846,224580.0
2020-02-05 15:10:00,72.29,72.32,72.15,72.17,277520.0,71.8559,71.8857,71.7168,71.7366,277520.0
2020-02-05 15:15:00,72.19,72.22,72.12,72.17,136720.0,71.7565,71.7863,71.6869,71.7366,136720.0
2020-02-05 15:20:00,72.19,72.26,72.14,72.16,205360.0,71.7565,71.8261,71.7068,71.7267,205360.0
2020-02-05 15:25:00,72.16,72.17,72.06,72.1,139140.0,71.7267,71.7366,71.6273,71.6671,139140.0
2020-02-05 15:30:00,72.11,72.21,72.1,72.16,211940.0,71.677,71.7764,71.6671,71.7267,211940.0
2020-02-05 15:35:00,72.18,72.2,72.12,72.14,138500.0,71.7466,71.7665,71.6869,71.7068,138500.0
2020-02-05 15:40:00,72.14,72.29,72.14,72.27,233620.0,71.7068,71.8559,71.7068,71.836,233620.0
2020-02-05 15:45:00,72.24,72.32,72.2,72.27,192900.0,71.8062,71.8857,71.7665,71.836,192900.0
2020-02-05 15:50:00,72.26,72.3,72.11,72.27,704660.0,71.8261,71.8659,71.677,71.836,704660.0
2020-02-05 15:55:00,72.27,72.35,72.22,72.34,894000.0,71.836,71.9156,71.7863,71.9056,894000.0
2020-02-06 09:30:00,72.6,72.75,72.52,72.63,1456040.0,72.1641,72.3132,72.0845,72.1939,1456040.0
2020-02-06 09:35:00,72.59,72.75,72.57,72.65,607400.0,72.1541,72.3132,72.1342,72.2138,607400.0
2020-02-06 09:40:00,72.69,72.88,72.66,72.86,539600.0,72.2535,72.4424,72.2237,72.4225,539600.0
2020-02-06 09:45:00,72.87,73.06,72.87,73.01,503340.0,72.4324,72.6213,72.4324,72.5716,503340.0
2020-02-06 09:50:00,73.02,73.19,73.0,73.17,344460.0,72.5815,72.7505,72.5617,72.7306,344460.0
2020-02-06 09:55:00,73.17,73.3,73.11,73.29,570560.0,72.7306,72.8599,72.671,72.8499,570560.0
2020-02-06 10:00:00,73.3,73.3,73.03,73.05,233040.0,72.8599,72.8599,72.5915,72.6114,233040.0
2020-02-06 10:05:00,73.05,73.16,73.05,73.08,381660.0,72.6114,72.7207,72.6114,72.6412,381660.0
2020-02-06 10:10:00,73.07,73.25,73.06,73.23,324880.0,72.6312,72.8102,72.6213,72.7903,324880.0
2020-02-06 10:15:00,73.23,73.23,73.1,73.18,187480.0,72.7903,72.7903,72.6611,72.7406,187480.0
2020-02-06 10:20:00,73.17,73.32,73.15,73.29,217680.0,72.7306,72.8797,72.7108,72.8499,217680.0
2020-02-06 10:25:00,73.28,73.4,73.24,73.38,309820.0,72.84,72.9593,72.8002,72.9394,309820.0
2020-02-06 10:30:00,73.4,73.59,73.35,73.59,368720.0,72.9593,73.1481,72.9096,73.1481,368720.0
2020-02-06 10:35:00,73.57,73.66,73.56,73.66,248740.0,73.1282,73.2177,73.1183,73.2177,248740.0
2020-02-06 10:40:00,73.68,73.76,73.52,73.54,509360.0,73.2376,73.3171,73.0785,73.0984,509360.0
2020-02-06 10:45:00,73.53,73.7,73.53,73.63,252020.0,73.0885,73.2575,73.0885,73.1879,252020.0
2020-02-06 10:50:00,73.63,73.74,73.6,73.72,203180.0,73.1879,73.2972,73.1581,73.2773,203180.0
2020-02-06 10:55:00,73.72,73.93,73.71,73.86,638520.0,73.2773,73.4861,73.2674,73.4165,638520.0
2020-02-06 11:00:00,73.83,73.91,73.78,73.83,181600.0,73.3867,73.4662,73.337,73.3867,181600.0
2020-02-06 11:05:00,73.84,73.92,73.82,73.88,229700.0,73.3966,73.4761,73.3767,73.4364,229700.0
2020-02-06 11:10:00,73.88,73.94,73.84,73.9,211600.0,73.4364,73.496,73.3966,73.4563,211600.0
2020-02-06 11:15:00,73.89,73.97,73.87,73.97,250040.0,73.4463,73.5258,73.4264,73.5258,250040.0
2020-02-06 11:20:00,73.95,74.08,73.95,74.01,320440.0,73.506,73.6352,73.506,73.5656,320440.0
2020-02-06 11:25:00,74.0,74.04,73.76,73.85,388120.0,73.5557,73.5954,73.3171,73.4066,388120.0
2020-02-06 11:30:00,73.87,73.94,73.74,73.79,243280.0,73.4264,73.496,73.2972,73.3469,243280.0
2020-02-06 11:35:00,73.77,73.79,73.63,73.71,217180.0,73.327,73.3469,73.1879,73.2674,217180.0
2020-02-06 11:40:00,73.77,73.83,73.66,73.67,160560.0,73.327,73.3867,73.2177,73.2276,160560.0
2020-02-06 11:45:00,73.65,73.69,73.57,73.62,201640.0,73.2078,73.2475,73.1282,73.1779,201640.0
2020-02-06 11:50:00,73.6,73.63,73.59,73.61,82500.0,73.1581,73.1879,73.1481,73.168,82500.0
2020-02-06 11:55:00,73.63,73.75,73.61,73.73,155400.0,73.1879,73.3072,73.168,73.2873,155400.0
2020-02-06 12:00:00,73.71,73.83,73.7,73.79,226880.0,73.2674,73.3867,73.2575,73.3469,226880.0
2020-02-06 12:05:00,73.75,73.81,73.67,73.8,106820.0,73.3072,73.3668,73.2276,73.3569,106820.0
2020-02-06 12:10:00,73.79,73.79,73.65,73.65,120060.0,73.3469,73.3469,73.2078,73.2078,120060.0
2020-02-06 12:15:00,73.66,73.74,73.65,73.71,89940.0,73.2177,73.2972,73.2078,73.2674,89940.0
2020-02-06 12:20:00,73.7,73.71,73.63,73.7,101620.0,73.2575,73.2674,73.1879,73.2575,101620.0
2020-02-06 12:25:00,73.73,73.77,73.73,73.73,84260.0,73.2873,73.327,73.2873,73.2873,84260.0
2020-02-06 12:30:00,73.7,73.7,73.61,73.66,165460.0,73.2575,73.2575,73.168,73.2177,165460.0
2020-02-06 12:35:00,73.69,73.71,73.66,73.69,78900.0,73.2475,73.2674,73.2177,73.2475,78900.0
2020-02-06 12:40:00,73.71,73.8,73.71,73.8,112560.0,73.2674,73.3569,73.2674,73.3569,112560.0
2020-02-06 12:45:00,73.76,73.8,73.69,73.73,74520.0,73.3171,73.3569,73.2475,73.2873,74520.0
2020-02-06 12:50:00,73.71,73.77,73.71,73.77,74000.0,73.2674,73.327,73.2674,73.327,74000.0
2020-02-06 12:55:00,73.75,73.77,73.65,73.69,113740.0,73.3072,73.327,73.2078,73.2475,113740.0
2020-02-06 13:00:00,73.71,73.77,73.69,73.76,144020.0,73.2674,73.327,73.2475,73.3171,144020.0
2020-02-06 13:05:00,73.75,73.76,73.71,73.73,113680.0,73.3072,73.3171,73.2674,73.2873,113680.0
2020-02-06 13:10:00,73.73,73.73,73.64,73.66,67060.0,73.2873,73.2873,73.1978,73.2177,67060.0
2020-02-06 13:15:00,73.66,73.66,73.51,73.51,234800.0,73.2177,73.2177,73.0686,73.0686,234800.0
2020-02-06 13:20:00,73.51,73.51,73.44,73.48,130480.0,73.0686,73.0686,72.999,73.0388,130480.0
2020-02-06 13:25:00,73.49,73.49,73.41,73.48,88180.0,73.0487,73.0487,72.9692,73.0388,88180.0
2020-02-06 13:30:00,73.49,73.51,73.43,73.48,108580.0,73.0487,73.0686,72.9891,73.0388,108580.0
2020-02-06 13:35:00,73.46,73.48,73.39,73.41,103840.0,73.0189,73.0388,72.9493,72.9692,103840.0
2020-02-06 13:40:00,73.42,73.63,73.4,73.59,266800.0,72.9791,73.1879,72.9593,73.1481,266800.0
2020-02-06 13:45:00,73.62,73.68,73.58,73.63,154700.0,73.1779,73.2376,73.1382,73.1879,154700.0
2020-02-06 13:50:00,73.63,73.67,73.61,73.64,94060.0,73.1879,73.2276,73.168,73.1978,94060.0
2020-02-06 13:55:00,73.65,73.69,73.62,73.62,98200.0,73.2078,73.2475,73.1779,73.1779,98200.0
2020-02-06 14:00:00,73.63,73.67,73.6,73.67,189020.0,73.1879,73.2276,73.1581,73.2276,189020.0
2020-02-06 14:05:00,73.68,73.68,73.57,73.67,131140.0,73.2376,73.2376,73.1282,73.2276,131140.0
2020-02-06 14:10:00,73.67,73.72,73.66,73.71,234520.0,73.2276,73.2773,73.2177,73.2674,234520.0
2020-02-06 14:15:00,73.72,73.73,73.67,73.68,267240.0,73.2773,73.2873,73.2276,73.2376,267240.0
2020-02-06 14:20:00,73.68,73.69,73.54,73.57,193960.0,73.2376,73.2475,73.0984,73.1282,193960.0
2020-02-06 14:25:00,73.59,73.67,73.58,73.66,75000.0,73.1481,73.2276,73.1382,73.2177,75000.0
2020-02-06 14:30:00,73.66,73.69,73.6,73.6,111400.0,73.2177,73.2475,73.1581,73.1581,111400.0
2020-02-06 14:35:00,73.6,73.6,73.53,73.57,102400.0,73.1581,73.1581,73.0885,73.1282,102400.0
2020-02-06 14:40:00,73.56,73.6,73.55,73.59,113360.0,73.1183,73.1581,73.1084,73.1481,113360.0
2020-02-06 14:45:00,73.59,73.63,73.56,73.63,144960.0,73.1481,73.1879,73.1183,73.1879,144960.0
2020-02-06 14:50:00,73.64,73.64,73.59,73.6,75820.0,73.1978,73.1978,73.1481,73.1581,75820.0
2020-02-06 14:55:00,73.6,73.62,73.53,73.53,139620.0,73.1581,73.1779,73.0885,73.0885,139620.0
2020-02-06 15:00:00,73.55,73.6,73.53,73.6,79940.0,73.1084,73.1581,73.0885,73.1581,79940.0
2020-02-06 15:05:00,73.58,73.64,73.58,73.64,118500.0,73.1382,73.1978,73.1382,73.1978,118500.0
2020-02-06 15:10:00,73.62,73.63,73.5,73.52,77760.0,73.1779,73.1879,73.0587,73.0785,77760.0
2020-02-06 15:15:00,73.5,73.54,73.48,73.49,142520.0,73.0587,73.0984,73.0388,73.0487,142520.0
2020-02-06 15:20:00,73.5,73.56,73.47,73.54,122260.0,73.0587,73.1183,73.0288,73.0984,122260.0
2020-02-06 15:25:00,73.54,73.56,73.52,73.54,175520.0,73.0984,73.1183,73.0785,73.0984,175520.0
2020-02-06 15:30:00,73.54,73.7,73.53,73.7,308700.0,73.0984,73.2575,73.0885,73.2575,308700.0
2020-02-06 15:35:00,73.7,73.75,73.69,73.73,320260.0,73.2575,73.3072,73.2475,73.2873,320260.0
2020-02-06 15:40:00,73.74,73.78,73.63,73.66,245840.0,73.2972,73.337,73.1879,73.2177,245840.0
2020-02-06 15:45:00,73.68,73.71,73.66,73.7,184060.0,73.2376,73.2674,73.2177,73.2575,184060.0
2020-02-06 15:50:00,73.7,73.76,73.61,73.74,427540.0,73.2575,73.3171,73.168,73.2972,427540.0
2020-02-06 15:55:00,73.74,73.89,73.65,73.81,822940.0,73.2972,73.4463,73.2078,73.3668,822940.0
2020-02-07 09:30:00,73.37,73.58,73.28,73.45,955860.0,72.9294,73.1382,72.84,73.009,955860.0
2020-02-07 09:35:00,73.48,73.65,73.45,73.61,292080.0,73.0388,73.2078,73.009,73.168,292080.0
2020-02-07 09:40:00,73.62,73.62,73.43,73.57,338960.0,73.1779,73.1779,72.9891,73.1282,338960.0
2020-02-07 09:45:00,73.5,73.52,73.45,73.49,158900.0,73.0587,73.0785,73.009,73.0487,158900.0
2020-02-07 09:50:00,73.49,73.59,73.49,73.55,126160.0,73.0487,73.1481,73.0487,73.1084,126160.0
2020-02-07 09:55:00,73.55,73.59,73.39,73.39,348160.0,73.1084,73.1481,72.9493,72.9493,348160.0
2020-02-07 10:00:00,73.41,73.42,73.27,73.36,151780.0,72.9692,72.9791,72.83,72.9195,151780.0
2020-02-07 10:05:00,73.34,73.49,73.34,73.46,197540.0,72.8996,73.0487,72.8996,73.0189,197540.0
2020-02-07 10:10:00,73.48,73.62,73.46,73.62,197700.0,73.0388,73.1779,73.0189,73.1779,197700.0
2020-02-07 10:15:00,73.62,73.64,73.5,73.57,128840.0,73.1779,73.1978,73.0587,73.1282,128840.0
2020-02-07 10:20:00,73.58,73.63,73.53,73.53,140160.0,73.1382,73.1879,73.0885,73.0885,140160.0
2020-02-07 10:25:00,73.54,73.6,73.52,73.54,96600.0,73.0984,73.1581,73.0785,73.0984,96600.0
2020-02-07 10:30:00,73.56,73.61,73.56,73.6,210360.0,73.1183,73.168,73.1183,73.1581,210360.0
2020-02-07 10:35:00,73.62,73.67,73.62,73.66,81440.0,73.1779,73.2276,73.1779,73.2177,81440.0
2020-02-07 10:40:00,73.66,73.69,73.64,73.67,183780.0,73.2177,73.2475,73.1978,73.2276,183780.0
2020-02-07 10:45:00,73.67,73.75,73.65,73.74,110940.0,73.2276,73.3072,73.2078,73.2972,110940.0
2020-02-07 10:50:00,73.73,73.76,73.72,73.74,52000.0,73.2873,73.3171,73.2773,73.2972,52000.0
2020-02-07 10:55:00,73.76,73.9,73.75,73.8,231020.0,73.3171,73.4563,73.3072,73.3569,231020.0
2020-02-07 11:00:00,73.77,73.82,73.7,73.76,240280.0,73.327,73.3767,73.2575,73.3171,240280.0
2020-02-07 11:05:00,73.76,73.9,73.74,73.88,228820.0,73.3171,73.4563,73.2972,73.4364,228820.0
2020-02-07 11:10:00,73.86,73.9,73.84,73.85,152660.0,73.4165,73.4563,73.3966,73.4066,152660.0
2020-02-07 11:15:00,73.85,73.94,73.85,73.93,144340.0,73.4066,73.496,73.4066,73.4861,144340.0
2020-02-07 11:20:00,73.93,74.03,73.93,74.01,246360.0,73.4861,73.5855,73.4861,73.5656,246360.0
2020-02-07 11:25:00,74.01,74.17,74.0,74.15,288800.0,73.5656,73.7246,73.5557,73.7047,288800.0
2020-02-07 11:30:00,74.15,74.26,74.15,74.21,487560.0,73.7047,73.8141,73.7047,73.7644,487560.0
2020-02-07 11:35:00,74.19,74.21,74.06,74.06,322340.0,73.7445,73.7644,73.6153,73.6153,322340.0
2020-02-07 11:40:00,74.07,74.08,73.98,74.01,195340.0,73.6252,73.6352,73.5358,73.5656,195340.0
2020-02-07 11:45:00,74.0,74.02,73.95,73.95,155560.0,73.5557,73.5755,73.506,73.506,155560.0
2020-02-07 11:50:00,73.94,74.01,73.94,74.01,154220.0,73.496,73.5656,73.496,73.5656,154220.0
2020-02-07 11:55:00,74.03,74.05,74.0,74.01,28000.0,73.5855,73.6053,73.5557,73.5656,28000.0
2020-02-07 12:00:00,74.02,74.04,73.97,73.99,157480.0,73.5755,73.5954,73.5258,73.5457,157480.0
2020-02-07 12:05:00,73.99,73.99,73.95,73.98,85820.0,73.5457,73.5457,73.506,73.5358,85820.0
2020-02-07 12:10:00,73.96,73.98,73.95,73.98,24320.0,73.5159,73.5358,73.506,73.5358,24320.0
2020-02-07 12:15:00,73.98,74.08,73.97,74.08,143740.0,73.5358,73.6352,73.5258,73.6352,143740.0
2020-02-07 12:20:00,74.07,74.11,74.05,74.08,108860.0,73.6252,73.665,73.6053,73.6352,108860.0
2020-02-07 12:25:00,74.09,74.11,74.07,74.07,110520.0,73.6451,73.665,73.6252,73.6252,110520.0
2020-02-07 12:30:00,74.08,74.08,73.99,74.0,108040.0,73.6352,73.6352,73.5457,73.5557,108040.0
2020-02-07 12:35:00,73.99,74.01,73.91,73.91,125140.0,73.5457,73.5656,73.4662,73.4662,125140.0
2020-02-07 12:40:00,73.91,73.95,73.8,73.8,158620.0,73.4662,73.506,73.3569,73.3569,158620.0
2020-02-07 12:45:00,73.82,73.87,73.81,73.87,127500.0,73.3767,73.4264,73.3668,73.4264,127500.0
2020-02-07 12:50:00,73.86,73.97,73.86,73.96,232780.0,73.4165,73.5258,73.4165,73.5159,232780.0
2020-02-07 12:55:00,73.96,74.03,73.87,73.98,268700.0,73.5159,73.5855,73.4264,73.5358,268700.0
2020-02-07 13:00:00,73.97,73.98,73.91,73.91,69200.0,73.5258,73.5358,73.4662,73.4662,69200.0
2020-02-07 13:05:00,73.91,73.92,73.87,73.92,109360.0,73.4662,73.4761,73.4264,73.4761,109360.0
2020-02-07 13:10:00,73.92,73.92,73.88,73.88,117320.0,73.4761,73.4761,73.4364,73.4364,117320.0
2020-02-07 13:15:00,73.88,73.9,73.81,73.81,140700.0,73.4364,73.4563,73.3668,73.3668,140700.0
2020-02-07 13:20:00,73.8,73.84,73.8,73.83,103600.0,73.3569,73.3966,73.3569,73.3867,103600.0
2020-02-07 13:25:00,73.84,73.92,73.82,73.9,131440.0,73.3966,73.4761,73.3767,73.4563,131440.0
2020-02-07 13:30:00,73.94,73.94,73.83,73.86,124140.0,73.496,73.496,73.3867,73.4165,124140.0
2020-02-07 13:35:00,73.85,73.89,73.76,73.76,150280.0,73.4066,73.4463,73.3171,73.3171,150280.0
2020-02-07 13:40:00,73.75,73.82,73.7,73.79,222900.0,73.3072,73.3767,73.2575,73.3469,222900.0
2020-02-07 13:45:00,73.74,73.75,73.71,73.74,42240.0,73.2972,73.3072,73.2674,73.2972,42240.0
2020-02-07 13:50:00,73.74,73.79,73.73,73.77,107920.0,73.2972,73.3469,73.2873,73.327,107920.0
2020-02-07 13:55:00,73.77,73.77,73.7,73.73,160880.0,73.327,73.327,73.2575,73.2873,160880.0
2020-02-07 14:00:00,73.7,73.73,73.66,73.72,228760.0,73.2575,73.2873,73.2177,73.2773,228760.0
2020-02-07 14:05:00,73.71,73.78,73.66,73.67,268660.0,73.2674,73.337,73.2177,73.2276,268660.0
2020-02-07 14:10:00,73.65,73.7,73.64,73.67,196180.0,73.2078,73.2575,73.1978,73.2276,196180.0
2020-02-07 14:15:00,73.73,73.74,73.66,73.67,117360.0,73.2873,73.2972,73.2177,73.2276,117360.0
2020-02-07 14:20:00,73.68,73.74,73.63,73.66,170680.0,73.2376,73.2972,73.1879,73.2177,170680.0
2020-02-07 14:25:00,73.67,73.85,73.66,73.8,257740.0,73.2276,73.4066,73.2177,73.3569,257740.0
2020-02-07 14:30:00,73.78,73.86,73.78,73.86,125000.0,73.337,73.4165,73.337,73.4165,125000.0
2020-02-07 14:35:00,73.86,73.89,73.83,73.84,47000.0,73.4165,73.4463,73.3867,73.3966,47000.0
2020-02-07 14:40:00,73.85,73.88,73.8,73.85,122820.0,73.4066,73.4364,73.3569,73.4066,122820.0
2020-02-07 14:45:00,73.86,73.89,73.86,73.89,85160.0,73.4165,73.4463,73.4165,73.4463,85160.0
2020-02-07 14:50:00,73.88,73.9,73.84,73.87,178320.0,73.4364,73.4563,73.3966,73.4264,178320.0
2020-02-07 14:55:00,73.9,73.97,73.88,73.97,169340.0,73.4563,73.5258,73.4364,73.5258,169340.0
2020-02-07 15:00:00,73.96,73.99,73.94,73.94,198220.0,73.5159,73.5457,73.496,73.496,198220.0
2020-02-07 15:05:00,73.96,73.97,73.94,73.95,129460.0,73.5159,73.5258,73.496,73.506,129460.0
2020-02-07 15:10:00,73.94,73.94,73.84,73.9,84140.0,73.496,73.496,73.3966,73.4563,84140.0
2020-02-07 15:15:00,73.92,73.97,73.92,73.93,131160.0,73.4761,73.5258,73.4761,73.4861,131160.0
2020-02-07 15:20:00,73.94,73.95,73.84,73.88,86080.0,73.496,73.506,73.3966,73.4364,86080.0
2020-02-07 15:25:00,73.86,73.9,73.84,73.84,107540.0,73.4165,73.4563,73.3966,73.3966,107540.0
2020-02-07 15:30:00,73.82,73.91,73.82,73.87,215180.0,73.3767,73.4662,73.3767,73.4264,215180.0
2020-02-07 15:35:00,73.89,73.9,73.86,73.89,167340.0,73.4463,73.4563,73.4165,73.4463,167340.0
2020-02-07 15:40:00,73.88,73.94,73.87,73.93,182720.0,73.4364,73.496,73.4264,73.4861,182720.0
2020-02-07 15:45:00,73.94,73.98,73.88,73.89,309440.0,73.496,73.5358,73.4364,73.4463,309440.0
2020-02-07 15:50:00,73.89,73.92,73.86,73.9,355100.0,73.4463,73.4761,73.4165,73.4563,355100.0
2020-02-07 15:55:00,73.92,73.98,73.89,73.96,594400.0,73.4761,73.5358,73.4463,73.5159,594400.0
2020-02-10 09:30:00,73.86,74.11,73.76,74.1,661700.0,73.4165,73.665,73.3171,73.655,661700.0
2020-02-10 09:35:00,74.1,74.18,74.03,74.18,716440.0,73.655,73.7346,73.5855,73.7346,716440.0
2020-02-10 09:40:00,74.2,74.45,74.16,74.43,462120.0,73.7544,74.0029,73.7147,73.9831,462120.0
2020-02-10 09:45:00,74.45,74.48,74.29,74.31,433080.0,74.0029,74.0328,73.8439,73.8638,433080.0
2020-02-10 09:50:00,74.33,74.46,74.3,74.45,233360.0,73.8837,74.0129,73.8538,74.0029,233360.0
2020-02-10 09:55:00,74.45,74.56,74.42,74.56,216760.0,74.0029,74.1123,73.9731,74.1123,216760.0
2020-02-10 10:00:00,74.57,74.62,74.55,74.6,248020.0,74.1222,74.1719,74.1023,74.152,248020.0
2020-02-10 10:05:00,74.61,74.75,74.61,74.73,245520.0,74.162,74.3011,74.162,74.2813,245520.0
2020-02-10 10:10:00,74.74,74.95,74.74,74.83,503060.0,74.2912,74.4999,74.2912,74.3807,503060.0
2020-02-10 10:15:00,74.85,75.09,74.83,75.06,555980.0,74.4005,74.6391,74.3807,74.6093,555980.0
2020-02-10 10:20:00,75.04,75.05,74.85,74.96,352240.0,74.5894,74.5993,74.4005,74.5099,352240.0
2020-02-10 10:25:00,74.92,75.07,74.92,74.98,316480.0,74.4701,74.6192,74.4701,74.5298,316480.0
2020-02-10 10:30:00,74.98,75.05,74.91,75.05,253260.0,74.5298,74.5993,74.4602,74.5993,253260.0
2020-02-10 10:35:00,75.06,75.08,75.0,75.01,416240.0,74.6093,74.6292,74.5496,74.5596,416240.0
2020-02-10 10:40:00,75.0,75.02,74.96,75.01,262840.0,74.5496,74.5695,74.5099,74.5596,262840.0
2020-02-10 10:45:00,75.0,75.02,74.96,75.0,165020.0,74.5496,74.5695,74.5099,74.5496,165020.0
2020-02-10 10:50:00,75.0,75.0,74.84,74.88,164960.0,74.5496,74.5496,74.3906,74.4304,164960.0
2020-02-10 10:55:00,74.87,74.88,74.64,74.64,227840.0,74.4204,74.4304,74.1918,74.1918,227840.0
2020-02-10 11:00:00,74.64,74.74,74.64,74.71,246320.0,74.1918,74.2912,74.1918,74.2614,246320.0
2020-02-10 11:05:00,74.72,74.8,74.72,74.76,224200.0,74.2713,74.3508,74.2713,74.3111,224200.0
2020-02-10 11:10:00,74.74,74.79,74.69,74.71,170580.0,74.2912,74.3409,74.2415,74.2614,170580.0
2020-02-10 11:15:00,74.75,74.8,74.71,74.72,84300.0,74.3011,74.3508,74.2614,74.2713,84300.0
2020-02-10 11:20:00,74.73,74.8,74.73,74.76,172780.0,74.2813,74.3508,74.2813,74.3111,172780.0
2020-02-10 11:25:00,74.78,74.9,74.76,74.89,135240.0,74.331,74.4502,74.3111,74.4403,135240.0
2020-02-10 11:30:00,74.9,74.93,74.86,74.92,155080.0,74.4502,74.4801,74.4105,74.4701,155080.0
2020-02-10 11:35:00,74.91,75.0,74.9,74.97,163220.0,74.4602,74.5496,74.4502,74.5198,163220.0
2020-02-10 11:40:00,74.99,75.02,74.96,74.98,234840.0,74.5397,74.5695,74.5099,74.5298,234840.0
2020-02-10 11:45:00,74.98,75.07,74.98,75.04,142540.0,74.5298,74.6192,74.5298,74.5894,142540.0
2020-02-10 11:50:00,75.04,75.05,74.92,74.97,173040.0,74.5894,74.5993,74.4701,74.5198,173040.0
2020-02-10 11:55:00,74.95,74.97,74.92,74.96,60300.0,74.4999,74.5198,74.4701,74.5099,60300.0
2020-02-10 12:00:00,74.95,74.99,74.87,74.87,87260.0,74.4999,74.5397,74.4204,74.4204,87260.0
2020-02-10 12:05:00,74.86,74.96,74.86,74.89,116500.0,74.4105,74.5099,74.4105,74.4403,116500.0
2020-02-10 12:10:00,74.9,74.96,74.89,74.94,106200.0,74.4502,74.5099,74.4403,74.49,106200.0
2020-02-10 12:15:00,74.94,74.96,74.92,74.93,94240.0,74.49,74.5099,74.4701,74.4801,94240.0
2020-02-10 12:20:00,74.92,74.92,74.77,74.86,126260.0,74.4701,74.4701,74.321,74.4105,126260.0
2020-02-10 12:25:00,74.83,74.93,74.83,74.93,76460.0,74.3807,74.4801,74.3807,74.4801,76460.0
2020-02-10 12:30:00,74.93,74.96,74.83,74.84,41300.0,74.4801,74.5099,74.3807,74.3906,41300.0
2020-02-10 12:35:00,74.83,74.9,74.78,74.86,121660.0,74.3807,74.4502,74.331,74.4105,121660.0
2020-02-10 12:40:00,74.87,74.9,74.84,74.9,106180.0,74.4204,74.4502,74.3906,74.4502,106180.0
2020-02-10 12:45:00,74.9,74.92,74.89,74.89,31400.0,74.4502,74.4701,74.4403,74.4403,31400.0
2020-02-10 12:50:00,74.89,74.89,74.83,74.85,55820.0,74.4403,74.4403,74.3807,74.4005,55820.0
2020-02-10 12:55:00,74.87,74.92,74.87,74.87,25000.0,74.4204,74.4701,74.4204,74.4204,25000.0
2020-02-10 13:00:00,74.88,74.9,74.86,74.89,61320.0,74.4304,74.4502,74.4105,74.4403,61320.0
2020-02-10 13:05:00,74.92,74.92,74.82,74.86,194000.0,74.4701,74.4701,74.3707,74.4105,194000.0
2020-02-10 13:10:00,74.86,74.89,74.85,74.89,55520.0,74.4105,74.4403,74.4005,74.4403,55520.0
2020-02-10 13:15:00,74.88,74.93,74.88,74.92,113140.0,74.4304,74.4801,74.4304,74.4701,113140.0
2020-02-10 13:20:00,74.92,74.94,74.92,74.93,49000.0,74.4701,74.49,74.4701,74.4801,49000.0
2020-02-10 13:25:00,74.92,74.94,74.91,74.92,72200.0,74.4701,74.49,74.4602,74.4701,72200.0
2020-02-10 13:30:00,74.94,74.95,74.93,74.94,77320.0,74.49,74.4999,74.4801,74.49,77320.0
2020-02-10 13:35:00,74.95,74.96,74.92,74.94,52860.0,74.4999,74.5099,74.4701,74.49,52860.0
2020-02-10 13:40:00,74.94,74.95,74.92,74.93,143660.0,74.49,74.4999,74.4701,74.4801,143660.0
2020-02-10 13:45:00,74.95,74.98,74.93,74.98,43880.0,74.4999,74.5298,74.4801,74.5298,43880.0
2020-02-10 13:50:00,74.99,75.02,74.94,74.97,188500.0,74.5397,74.5695,74.49,74.5198,188500.0
2020-02-10 13:55:00,74.95,75.0,74.94,74.96,183260.0,74.4999,74.5496,74.49,74.5099,183260.0
2020-02-10 14:00:00,74.95,74.97,74.92,74.94,87980.0,74.4999,74.5198,74.4701,74.49,87980.0
2020-02-10 14:05:00,74.95,74.98,74.94,74.96,50180.0,74.4999,74.5298,74.49,74.5099,50180.0
2020-02-10 14:10:00,74.96,74.98,74.93,74.94,54000.0,74.5099,74.5298,74.4801,74.49,54000.0
2020-02-10 14:15:00,74.94,75.0,74.94,74.97,84980.0,74.49,74.5496,74.49,74.5198,84980.0
2020-02-10 14:20:00,74.98,75.0,74.97,74.99,66000.0,74.5298,74.5496,74.5198,74.5397,66000.0
2020-02-10 14:25:00,74.99,74.99,74.95,74.98,92740.0,74.5397,74.5397,74.4999,74.5298,92740.0
2020-02-10 14:30:00,74.98,75.01,74.98,75.0,300160.0,74.5298,74.5596,74.5298,74.5496,300160.0
2020-02-10 14:35:00,75.0,75.01,74.93,74.95,90780.0,74.5496,74.5596,74.4801,74.4999,90780.0
2020-02-10 14:40:00,74.97,74.99,74.97,74.97,24000.0,74.5198,74.5397,74.5198,74.5198,24000.0
2020-02-10 14:45:00,74.98,75.0,74.97,74.99,33700.0,74.5298,74.5496,74.5198,74.5397,33700.0
2020-02-10 14:50:00,74.99,75.01,74.98,75.0,162540.0,74.5397,74.5596,74.5298,74.5496,162540.0
2020-02-10 14:55:00,75.0,75.02,74.97,75.02,201260.0,74.5496,74.5695,74.5198,74.5695,201260.0
2020-02-10 15:00:00,75.01,75.02,74.99,75.0,96020.0,74.5596,74.5695,74.5397,74.5496,96020.0
2020-02-10 15:05:00,75.0,75.02,74.98,75.0,326400.0,74.5496,74.5695,74.5298,74.5496,326400.0
2020-02-10 15:10:00,75.01,75.12,75.01,75.09,216680.0,74.5596,74.6689,74.5596,74.6391,216680.0
2020-02-10 15:15:00,75.1,75.14,75.1,75.11,152160.0,74.649,74.6888,74.649,74.659,152160.0
2020-02-10 15:20:00,75.12,75.14,75.05,75.06,458620.0,74.6689,74.6888,74.5993,74.6093,458620.0
2020-02-10 15:25:00,75.06,75.17,75.04,75.17,182760.0,74.6093,74.7186,74.5894,74.7186,182760.0
2020-02-10 15:30:00,75.16,75.21,75.12,75.17,338940.0,74.7087,74.7584,74.6689,74.7186,338940.0
2020-02-10 15:35:00,75.17,75.19,75.16,75.19,192140.0,74.7186,74.7385,74.7087,74.7385,192140.0
2020-02-10 15:40:00,75.19,75.25,75.18,75.24,197480.0,74.7385,74.7981,74.7286,74.7882,197480.0
2020-02-10 15:45:00,75.23,75.36,75.23,75.33,444520.0,74.7783,74.9075,74.7783,74.8777,444520.0
2020-02-10 15:50:00,75.31,75.37,75.19,75.35,849860.0,74.8578,74.9174,74.7385,74.8975,849860.0
2020-02-10 15:55:00,75.38,75.44,75.35,75.44,934080.0,74.9274,74.987,74.8975,74.987,934080.0
2020-02-11 09:30:00,75.66,75.69,75.33,75.44,1331500.0,75.2057,75.2355,74.8777,74.987,1331500.0
2020-02-11 09:35:00,75.37,75.5,75.27,75.33,413380.0,74.9174,75.0466,74.818,74.8777,413380.0
2020-02-11 09:40:00,75.32,75.75,75.28,75.71,487980.0,74.8677,75.2951,74.828,75.2554,487980.0
2020-02-11 09:45:00,75.7,75.9,75.7,75.84,513100.0,75.2454,75.4442,75.2454,75.3846,513100.0
2020-02-11 09:50:00,75.84,76.08,75.84,76.07,343420.0,75.3846,75.6232,75.3846,75.6132,343420.0
2020-02-11 09:55:00,76.03,76.05,75.92,75.99,285400.0,75.5735,75.5933,75.4641,75.5337,285400.0
2020-02-11 10:00:00,75.99,76.16,75.99,76.12,529600.0,75.5337,75.7027,75.5337,75.6629,529600.0
2020-02-11 10:05:00,76.13,76.17,76.06,76.15,251780.0,75.6729,75.7126,75.6033,75.6927,251780.0
2020-02-11 10:10:00,76.12,76.15,76.03,76.1,262560.0,75.6629,75.6927,75.5735,75.643,262560.0
2020-02-11 10:15:00,76.12,76.22,76.11,76.22,338840.0,75.6629,75.7623,75.653,75.7623,338840.0
2020-02-11 10:20:00,76.22,76.33,76.14,76.21,384720.0,75.7623,75.8717,75.6828,75.7524,384720.0
2020-02-11 10:25:00,76.26,76.4,76.25,76.4,357260.0,75.8021,75.9412,75.7921,75.9412,357260.0
2020-02-11 10:30:00,76.39,76.46,76.36,76.38,361100.0,75.9313,76.0009,75.9015,75.9214,361100.0
2020-02-11 10:35:00,76.4,76.41,76.24,76.35,156720.0,75.9412,75.9512,75.7822,75.8915,156720.0
2020-02-11 10:40:00,76.34,76.4,76.32,76.37,145780.0,75.8816,75.9412,75.8617,75.9114,145780.0
2020-02-11 10:45:00,76.35,76.37,76.25,76.32,162980.0,75.8915,75.9114,75.7921,75.8617,162980.0
2020-02-11 10:50:00,76.31,76.37,76.3,76.37,122760.0,75.8518,75.9114,75.8418,75.9114,122760.0
2020-02-11 10:55:00,76.33,76.46,76.32,76.44,179380.0,75.8717,76.0009,75.8617,75.981,179380.0
2020-02-11 11:00:00,76.46,76.47,76.39,76.41,91800.0,76.0009,76.0108,75.9313,75.9512,91800.0
2020-02-11 11:05:00,76.4,76.46,76.38,76.45,63320.0,75.9412,76.0009,75.9214,75.9909,63320.0
2020-02-11 11:10:00,76.47,76.49,76.36,76.36,172820.0,76.0108,76.0307,75.9015,75.9015,172820.0
2020-02-11 11:15:00,76.36,76.4,76.3,76.34,182880.0,75.9015,75.9412,75.8418,75.8816,182880.0
2020-02-11 11:20:00,76.36,76.37,76.18,76.25,220280.0,75.9015,75.9114,75.7226,75.7921,220280.0
2020-02-11 11:25:00,76.25,76.33,76.25,76.31,175400.0,75.7921,75.8717,75.7921,75.8518,175400.0
2020-02-11 11:30:00,76.33,76.33,76.03,76.03,417340.0,75.8717,75.8717,75.5735,75.5735,417340.0
2020-02-11 11:35:00,76.01,76.07,75.86,76.01,732080.0,75.5536,75.6132,75.4045,75.5536,732080.0
2020-02-11 11:40:00,76.03,76.07,75.86,75.9,344120.0,75.5735,75.6132,75.4045,75.4442,344120.0
2020-02-11 11:45:00,75.9,75.95,75.86,75.88,134340.0,75.4442,75.4939,75.4045,75.4244,134340.0
2020-02-11 11:50:00,75.88,75.96,75.81,75.83,216480.0,75.4244,75.5039,75.3548,75.3747,216480.0
2020-02-11 11:55:00,75.81,75.84,75.72,75.82,271820.0,75.3548,75.3846,75.2653,75.3647,271820.0
2020-02-11 12:00:00,75.82,75.97,75.79,75.96,170660.0,75.3647,75.5138,75.3349,75.5039,170660.0
2020-02-11 12:05:00,75.98,76.0,75.94,75.95,143500.0,75.5238,75.5436,75.484,75.4939,143500.0
2020-02-11 12:10:00,75.96,76.08,75.94,75.97,134580.0,75.5039,75.6232,75.484,75.5138,134580.0
2020-02-11 12:15:00,76.0,76.0,75.92,75.94,126060.0,75.5436,75.5436,75.4641,75.484,126060.0
2020-02-11 12:20:00,75.93,75.97,75.88,75.88,134440.0,75.4741,75.5138,75.4244,75.4244,134440.0
2020-02-11 12:25:00,75.88,75.91,75.79,75.83,100800.0,75.4244,75.4542,75.3349,75.3747,100800.0
2020-02-11 12:30:00,75.81,75.88,75.77,75.88,157120.0,75.3548,75.4244,75.315,75.4244,157120.0
2020-02-11 12:35:00,75.89,75.89,75.84,75.85,71500.0,75.4343,75.4343,75.3846,75.3945,71500.0
2020-02-11 12:40:00,75.88,76.02,75.84,75.96,162460.0,75.4244,75.5635,75.3846,75.5039,162460.0
2020-02-11 12:45:00,75.95,75.96,75.86,75.86,37680.0,75.4939,75.5039,75.4045,75.4045,37680.0
2020-02-11 12:50:00,75.9,75.96,75.88,75.94,58000.0,75.4442,75.5039,75.4244,75.484,58000.0
2020-02-11 12:55:00,75.94,75.99,75.93,75.97,92000.0,75.484,75.5337,75.4741,75.5138,92000.0
2020-02-11 13:00:00,75.98,76.02,75.96,76.02,82000.0,75.5238,75.5635,75.5039,75.5635,82000.0
2020-02-11 13:05:00,76.02,76.14,76.0,76.11,224340.0,75.5635,75.6828,75.5436,75.653,224340.0
2020-02-11 13:10:00,76.12,76.13,76.04,76.06,125000.0,75.6629,75.6729,75.5834,75.6033,125000.0
2020-02-11 13:15:00,76.07,76.07,75.96,76.03,74380.0,75.6132,75.6132,75.5039,75.5735,74380.0
2020-02-11 13:20:00,76.03,76.05,76.0,76.05,68000.0,75.5735,75.5933,75.5436,75.5933,68000.0
2020-02-11 13:25:00,76.03,76.04,76.01,76.02,50300.0,75.5735,75.5834,75.5536,75.5635,50300.0
2020-02-11 13:30:00,76.01,76.05,75.99,75.99,38760.0,75.5536,75.5933,75.5337,75.5337,38760.0
2020-02-11 13:35:00,75.99,76.01,75.92,75.92,51460.0,75.5337,75.5536,75.4641,75.4641,51460.0
2020-02-11 13:40:00,75.92,75.96,75.9,75.92,63120.0,75.4641,75.5039,75.4442,75.4641,63120.0
2020-02-11 13:45:00,75.91,75.94,75.89,75.91,67280.0,75.4542,75.484,75.4343,75.4542,67280.0
2020-02-11 13:50:00,75.88,75.88,75.62,75.64,321340.0,75.4244,75.4244,75.1659,75.1858,321340.0
2020-02-11 13:55:00,75.61,75.66,75.58,75.59,205120.0,75.156,75.2057,75.1262,75.1361,205120.0
2020-02-11 14:00:00,75.58,75.6,75.45,75.5,161820.0,75.1262,75.146,74.9969,75.0466,161820.0
2020-02-11 14:05:00,75.48,75.54,75.41,75.5,181180.0,75.0268,75.0864,74.9572,75.0466,181180.0
2020-02-11 14:10:00,75.5,75.61,75.5,75.55,198200.0,75.0466,75.156,75.0466,75.0963,198200.0
2020-02-11 14:15:00,75.56,75.63,75.5,75.5,81000.0,75.1063,75.1759,75.0466,75.0466,81000.0
2020-02-11 14:20:00,75.52,75.54,75.35,75.42,184200.0,75.0665,75.0864,74.8975,74.9671,184200.0
2020-02-11 14:25:00,75.41,75.59,75.41,75.59,177240.0,74.9572,75.1361,74.9572,75.1361,177240.0
2020-02-11 14:30:00,75.6,75.75,75.53,75.74,374300.0,75.146,75.2951,75.0765,75.2852,374300.0
2020-02-11 14:35:00,75.73,75.75,75.66,75.68,130820.0,75.2753,75.2951,75.2057,75.2256,130820.0
2020-02-11 14:40:00,75.71,75.8,75.64,75.8,72500.0,75.2554,75.3448,75.1858,75.3448,72500.0
2020-02-11 14:45:00,75.78,75.81,75.68,75.72,182980.0,75.325,75.3548,75.2256,75.2653,182980.0
2020-02-11 14:50:00,75.7,75.74,75.67,75.67,146580.0,75.2454,75.2852,75.2156,75.2156,146580.0
2020-02-11 14:55:00,75.71,75.71,75.6,75.63,106740.0,75.2554,75.2554,75.146,75.1759,106740.0
2020-02-11 15:00:00,75.65,75.71,75.53,75.53,74080.0,75.1957,75.2554,75.0765,75.0765,74080.0
2020-02-11 15:05:00,75.56,75.67,75.53,75.55,107140.0,75.1063,75.2156,75.0765,75.0963,107140.0
2020-02-11 15:10:00,75.6,75.6,75.48,75.48,79480.0,75.146,75.146,75.0268,75.0268,79480.0
2020-02-11 15:15:00,75.5,75.54,75.39,75.39,168560.0,75.0466,75.0864,74.9373,74.9373,168560.0
2020-02-11 15:20:00,75.44,75.51,75.39,75.48,219680.0,74.987,75.0566,74.9373,75.0268,219680.0
2020-02-11 15:25:00,75.51,75.57,75.49,75.56,62500.0,75.0566,75.1162,75.0367,75.1063,62500.0
2020-02-11 15:30:00,75.57,75.57,75.42,75.48,121400.0,75.1162,75.1162,74.9671,75.0268,121400.0
2020-02-11 15:35:00,75.49,75.65,75.49,75.59,161880.0,75.0367,75.1957,75.0367,75.1361,161880.0
2020-02-11 15:40:00,75.58,75.65,75.58,75.63,85260.0,75.1262,75.1957,75.1262,75.1759,85260.0
2020-02-11 15:45:00,75.63,75.64,75.53,75.54,174680.0,75.1759,75.1858,75.0765,75.0864,174680.0
2020-02-11 15:50:00,75.51,75.66,75.43,75.57,267720.0,75.0566,75.2057,74.9771,75.1162,267720.0
2020-02-11 15:55:00,75.51,75.59,75.36,75.51,640660.0,75.0566,75.1361,74.9075,75.0566,640660.0
2020-02-12 09:30:00,75.79,76.0,75.79,75.92,741320.0,75.3349,75.5436,75.3349,75.4641,741320.0
2020-02-12 09:35:00,75.95,76.02,75.84,75.87,223440.0,75.4939,75.5635,75.3846,75.4144,223440.0
2020-02-12 09:40:00,75.82,75.86,75.53,75.61,348520.0,75.3647,75.4045,75.0765,75.156,348520.0
2020-02-12 09:45:00,75.71,75.9,75.65,75.83,279100.0,75.2554,75.4442,75.1957,75.3747,279100.0
2020-02-12 09:50:00,75.83,75.85,75.65,75.73,196600.0,75.3747,75.3945,75.1957,75.2753,196600.0
2020-02-12 09:55:00,75.72,75.75,75.57,75.75,218920.0,75.2653,75.2951,75.1162,75.2951,218920.0
2020-02-12 10:00:00,75.75,75.8,75.6,75.63,97240.0,75.2951,75.3448,75.146,75.1759,97240.0
2020-02-12 10:05:00,75.63,75.66,75.43,75.52,287580.0,75.1759,75.2057,74.9771,75.0665,287580.0
2020-02-12 10:10:00,75.5,75.64,75.5,75.56,135240.0,75.0466,75.1858,75.0466,75.1063,135240.0
2020-02-12 10:15:00,75.53,75.62,75.53,75.57,133340.0,75.0765,75.1659,75.0765,75.1162,133340.0
2020-02-12 10:20:00,75.56,75.6,75.45,75.51,138880.0,75.1063,75.146,74.9969,75.0566,138880.0
2020-02-12 10:25:00,75.47,75.51,75.45,75.46,69360.0,75.0168,75.0566,74.9969,75.0069,69360.0
2020-02-12 10:30:00,75.45,75.55,75.45,75.49,139560.0,74.9969,75.0963,74.9969,75.0367,139560.0
2020-02-12 10:35:00,75.49,75.54,75.48,75.52,103960.0,75.0367,75.0864,75.0268,75.0665,103960.0
2020-02-12 10:40:00,75.54,75.6,75.49,75.54,175380.0,75.0864,75.146,75.0367,75.0864,175380.0
2020-02-12 10:45:00,75.55,75.55,75.46,75.5,122740.0,75.0963,75.0963,75.0069,75.0466,122740.0
2020-02-12 10:50:00,75.49,75.58,75.45,75.52,153600.0,75.0367,75.1262,74.9969,75.0665,153600.0
2020-02-12 10:55:00,75.55,75.58,75.53,75.55,123220.0,75.0963,75.1262,75.0765,75.0963,123220.0
2020-02-12 11:00:00,75.59,75.62,75.56,75.62,96080.0,75.1361,75.1659,75.1063,75.1659,96080.0
2020-02-12 11:05:00,75.64,75.77,75.63,75.76,174760.0,75.1858,75.315,75.1759,75.3051,174760.0
2020-02-12 11:10:00,75.77,75.82,75.73,75.73,171640.0,75.315,75.3647,75.2753,75.2753,171640.0
2020-02-12 11:15:00,75.76,75.76,75.68,75.76,53920.0,75.3051,75.3051,75.2256,75.3051,53920.0
2020-02-12 11:20:00,75.76,75.77,75.73,75.74,40000.0,75.3051,75.315,75.2753,75.2852,40000.0
2020-02-12 11:25:00,75.75,75.79,75.7,75.76,85980.0,75.2951,75.3349,75.2454,75.3051,85980.0
2020-02-12 11:30:00,75.75,75.81,75.74,75.8,165020.0,75.2951,75.3548,75.2852,75.3448,165020.0
2020-02-12 11:35:00,75.78,75.78,75.74,75.75,49820.0,75.325,75.325,75.2852,75.2951,49820.0
2020-02-12 11:40:00,75.74,75.74,75.66,75.71,96840.0,75.2852,75.2852,75.2057,75.2554,96840.0
2020-02-12 11:45:00,75.71,75.79,75.7,75.79,36000.0,75.2554,75.3349,75.2454,75.3349,36000.0
2020-02-12 11:50:00,75.77,75.79,75.74,75.79,52000.0,75.315,75.3349,75.2852,75.3349,52000.0
2020-02-12 11:55:00,75.79,75.82,75.77,75.81,95940.0,75.3349,75.3647,75.315,75.3548,95940.0
2020-02-12 12:00:00,75.81,75.84,75.79,75.81,76680.0,75.3548,75.3846,75.3349,75.3548,76680.0
2020-02-12 12:05:00,75.82,75.83,75.79,75.81,32260.0,75.3647,75.3747,75.3349,75.3548,32260.0
2020-02-12 12:10:00,75.81,75.81,75.7,75.75,90620.0,75.3548,75.3548,75.2454,75.2951,90620.0
2020-02-12 12:15:00,75.75,75.8,75.71,75.71,120940.0,75.2951,75.3448,75.2554,75.2554,120940.0
2020-02-12 12:20:00,75.72,75.73,75.68,75.7,141300.0,75.2653,75.2753,75.2256,75.2454,141300.0
2020-02-12 12:25:00,75.67,75.73,75.67,75.72,135140.0,75.2156,75.2753,75.2156,75.2653,135140.0
2020-02-12 12:30:00,75.73,75.77,75.7,75.76,68820.0,75.2753,75.315,75.2454,75.3051,68820.0
2020-02-12 12:35:00,75.78,75.82,75.77,75.79,51000.0,75.325,75.3647,75.315,75.3349,51000.0
2020-02-12 12:40:00,75.79,75.8,75.76,75.79,68000.0,75.3349,75.3448,75.3051,75.3349,68000.0
2020-02-12 12:45:00,75.8,75.8,75.74,75.76,118820.0,75.3448,75.3448,75.2852,75.3051,118820.0
2020-02-12 12:50:00,75.75,75.76,75.71,75.71,41460.0,75.2951,75.3051,75.2554,75.2554,41460.0
2020-02-12 12:55:00,75.71,75.72,75.7,75.71,20000.0,75.2554,75.2653,75.2454,75.2554,20000.0
2020-02-12 13:00:00,75.71,75.73,75.68,75.68,120920.0,75.2554,75.2753,75.2256,75.2256,120920.0
2020-02-12 13:05:00,75.69,75.7,75.67,75.7,83880.0,75.2355,75.2454,75.2156,75.2454,83880.0
2020-02-12 13:10:00,75.69,75.72,75.67,75.72,95920.0,75.2355,75.2653,75.2156,75.2653,95920.0
2020-02-12 13:15:00,75.72,75.74,75.71,75.74,22280.0,75.2653,75.2852,75.2554,75.2852,22280.0
2020-02-12 13:20:00,75.73,75.73,75.71,75.72,26000.0,75.2753,75.2753,75.2554,75.2653,26000.0
2020-02-12 13:25:00,75.71,75.75,75.71,75.75,42480.0,75.2554,75.2951,75.2554,75.2951,42480.0
2020-02-12 13:30:00,75.75,75.79,75.72,75.74,60480.0,75.2951,75.3349,75.2653,75.2852,60480.0
2020-02-12 13:35:00,75.75,75.77,75.71,75.71,102720.0,75.2951,75.315,75.2554,75.2554,102720.0
2020-02-12 13:40:00,75.7,75.75,75.67,75.67,69960.0,75.2454,75.2951,75.2156,75.2156,69960.0
2020-02-12 13:45:00,75.68,75.71,75.67,75.69,56000.0,75.2256,75.2554,75.2156,75.2355,56000.0
2020-02-12 13:50:00,75.7,75.71,75.66,75.66,69160.0,75.2454,75.2554,75.2057,75.2057,69160.0
2020-02-12 13:55:00,75.65,75.69,75.65,75.69,63000.0,75.1957,75.2355,75.1957,75.2355,63000.0
2020-02-12 14:00:00,75.72,75.74,75.69,75.72,60000.0,75.2653,75.2852,75.2355,75.2653,60000.0
2020-02-12 14:05:00,75.69,75.69,75.66,75.66,26000.0,75.2355,75.2355,75.2057,75.2057,26000.0
2020-02-12 14:10:00,75.67,75.67,75.65,75.65,34000.0,75.2156,75.2156,75.1957,75.1957,34000.0
2020-02-12 14:15:00,75.65,75.67,75.64,75.67,76000.0,75.1957,75.2156,75.1858,75.2156,76000.0
2020-02-12 14:20:00,75.66,75.7,75.65,75.67,64040.0,75.2057,75.2454,75.1957,75.2156,64040.0
2020-02-12 14:25:00,75.72,75.73,75.7,75.73,38500.0,75.2653,75.2753,75.2454,75.2753,38500.0
2020-02-12 14:30:00,75.72,75.78,75.72,75.77,96000.0,75.2653,75.325,75.2653,75.315,96000.0
2020-02-12 14:35:00,75.77,75.81,75.77,75.81,29680.0,75.315,75.3548,75.315,75.3548,29680.0
2020-02-12 14:40:00,75.81,75.81,75.76,75.78,283260.0,75.3548,75.3548,75.3051,75.325,283260.0
2020-02-12 14:45:00,75.79,75.88,75.78,75.87,82040.0,75.3349,75.4244,75.325,75.4144,82040.0
2020-02-12 14:50:00,75.88,75.94,75.88,75.91,163540.0,75.4244,75.484,75.4244,75.4542,163540.0
2020-02-12 14:55:00,75.9,75.95,75.9,75.95,83260.0,75.4442,75.4939,75.4442,75.4939,83260.0
2020-02-12 15:00:00,75.96,76.0,75.94,75.99,93080.0,75.5039,75.5436,75.484,75.5337,93080.0
2020-02-12 15:05:00,75.97,76.0,75.87,75.88,136280.0,75.5138,75.5436,75.4144,75.4244,136280.0
2020-02-12 15:10:00,75.88,75.88,75.82,75.86,98200.0,75.4244,75.4244,75.3647,75.4045,98200.0
2020-02-12 15:15:00,75.87,75.93,75.86,75.92,204660.0,75.4144,75.4741,75.4045,75.4641,204660.0
2020-02-12 15:20:00,75.93,75.98,75.93,75.98,54520.0,75.4741,75.5238,75.4741,75.5238,54520.0
2020-02-12 15:25:00,75.97,75.97,75.95,75.95,76680.0,75.5138,75.5138,75.4939,75.4939,76680.0
2020-02-12 15:30:00,75.95,75.97,75.94,75.97,135120.0,75.4939,75.5138,75.484,75.5138,135120.0
2020-02-12 15:35:00,75.95,75.97,75.91,75.93,125800.0,75.4939,75.5138,75.4542,75.4741,125800.0
2020-02-12 15:40:00,75.93,75.97,75.92,75.97,96400.0,75.4741,75.5138,75.4641,75.5138,96400.0
2020-02-12 15:45:00,75.95,75.97,75.85,75.87,104560.0,75.4939,75.5138,75.3945,75.4144,104560.0
2020-02-12 15:50:00,75.89,75.91,75.83,75.89,481820.0,75.4343,75.4542,75.3747,75.4343,481820.0
2020-02-12 15:55:00,75.89,75.99,75.83,75.98,750740.0,75.4343,75.5337,75.3747,75.5238,750740.0
2020-02-13 09:30:00,75.5,75.67,75.2,75.58,894520.0,75.0466,75.2156,74.7484,75.1262,894520.0
2020-02-13 09:35:00,75.58,75.7,75.43,75.43,133760.0,75.1262,75.2454,74.9771,74.9771,133760.0
2020-02-13 09:40:00,75.47,75.57,75.46,75.53,74340.0,75.0168,75.1162,75.0069,75.0765,74340.0
2020-02-13 09:45:00,75.54,75.56,75.46,75.53,218640.0,75.0864,75.1063,75.0069,75.0765,218640.0
2020-02-13 09:50:00,75.51,75.73,75.51,75.73,102760.0,75.0566,75.2753,75.0566,75.2753,102760.0
2020-02-13 09:55:00,75.75,75.79,75.54,75.54,114720.0,75.2951,75.3349,75.0864,75.0864,114720.0
2020-02-13 10:00:00,75.55,75.63,75.37,75.42,118460.0,75.0963,75.1759,74.9174,74.9671,118460.0
2020-02-13 10:05:00,75.41,75.56,75.41,75.51,106160.0,74.9572,75.1063,74.9572,75.0566,106160.0
2020-02-13 10:10:00,75.52,75.57,75.45,75.46,163880.0,75.0665,75.1162,74.9969,75.0069,163880.0
2020-02-13 10:15:00,75.48,75.55,75.45,75.53,82000.0,75.0268,75.0963,74.9969,75.0765,82000.0
2020-02-13 10:20:00,75.5,75.54,75.49,75.52,24000.0,75.0466,75.0864,75.0367,75.0665,24000.0
2020-02-13 10:25:00,75.54,75.64,75.52,75.55,75540.0,75.0864,75.1858,75.0665,75.0963,75540.0
2020-02-13 10:30:00,75.58,75.73,75.58,75.71,103140.0,75.1262,75.2753,75.1262,75.2554,103140.0
2020-02-13 10:35:00,75.69,75.69,75.62,75.63,161540.0,75.2355,75.2355,75.1659,75.1759,161540.0
2020-02-13 10:40:00,75.68,75.72,75.64,75.67,48600.0,75.2256,75.2653,75.1858,75.2156,48600.0
2020-02-13 10:45:00,75.67,75.74,75.67,75.7,62980.0,75.2156,75.2852,75.2156,75.2454,62980.0
2020-02-13 10:50:00,75.72,75.76,75.7,75.74,80660.0,75.2653,75.3051,75.2454,75.2852,80660.0
2020-02-13 10:55:00,75.72,75.78,75.7,75.76,62300.0,75.2653,75.325,75.2454,75.3051,62300.0
2020-02-13 11:00:00,75.76,75.83,75.76,75.77,83800.0,75.3051,75.3747,75.3051,75.315,83800.0
2020-02-13 11:05:00,75.76,75.78,75.71,75.71,96900.0,75.3051,75.325,75.2554,75.2554,96900.0
2020-02-13 11:10:00,75.7,75.76,75.69,75.69,62000.0,75.2454,75.3051,75.2355,75.2355,62000.0
2020-02-13 11:15:00,75.69,75.69,75.61,75.62,44880.0,75.2355,75.2355,75.156,75.1659,44880.0
2020-02-13 11:20:00,75.65,75.71,75.64,75.71,134940.0,75.1957,75.2554,75.1858,75.2554,134940.0
2020-02-13 11:25:00,75.7,75.73,75.68,75.72,79760.0,75.2454,75.2753,75.2256,75.2653,79760.0
2020-02-13 11:30:00,75.74,75.78,75.73,75.78,69480.0,75.2852,75.325,75.2753,75.325,69480.0
2020-02-13 11:35:00,75.75,75.79,75.74,75.77,104200.0,75.2951,75.3349,75.2852,75.315,104200.0
2020-02-13 11:40:00,75.77,75.78,75.7,75.75,88620.0,75.315,75.325,75.2454,75.2951,88620.0
2020-02-13 11:45:00,75.73,75.73,75.57,75.66,62080.0,75.2753,75.2753,75.1162,75.2057,62080.0
2020-02-13 11:50:00,75.64,75.69,75.56,75.58,85640.0,75.1858,75.2355,75.1063,75.1262,85640.0
2020-02-13 11:55:00,75.56,75.69,75.54,75.66,67980.0,75.1063,75.2355,75.0864,75.2057,67980.0
2020-02-13 12:00:00,75.62,75.69,75.61,75.66,30860.0,75.1659,75.2355,75.156,75.2057,30860.0
2020-02-13 12:05:00,75.66,75.74,75.66,75.73,46000.0,75.2057,75.2852,75.2057,75.2753,46000.0
2020-02-13 12:10:00,75.72,75.73,75.7,75.7,31280.0,75.2653,75.2753,75.2454,75.2454,31280.0
2020-02-13 12:15:00,75.71,75.71,75.68,75.68,26140.0,75.2554,75.2554,75.2256,75.2256,26140.0
2020-02-13 12:20:00,75.68,75.74,75.68,75.72,16000.0,75.2256,75.2852,75.2256,75.2653,16000.0
2020-02-13 12:25:00,75.72,75.72,75.69,75.69,18000.0,75.2653,75.2653,75.2355,75.2355,18000.0
2020-02-13 12:30:00,75.7,75.71,75.68,75.69,18700.0,75.2454,75.2554,75.2256,75.2355,18700.0
2020-02-13 12:35:00,75.68,75.71,75.68,75.68,29840.0,75.2256,75.2554,75.2256,75.2256,29840.0
2020-02-13 12:40:00,75.68,75.7,75.59,75.59,66500.0,75.2256,75.2454,75.1361,75.1361,66500.0
2020-02-13 12:45:00,75.62,75.68,75.62,75.65,49320.0,75.1659,75.2256,75.1659,75.1957,49320.0
2020-02-13 12:50:00,75.65,75.69,75.65,75.67,26180.0,75.1957,75.2355,75.1957,75.2156,26180.0
2020-02-13 12:55:00,75.68,75.68,75.65,75.67,104500.0,75.2256,75.2256,75.1957,75.2156,104500.0
2020-02-13 13:00:00,75.69,75.71,75.67,75.67,48400.0,75.2355,75.2554,75.2156,75.2156,48400.0
2020-02-13 13:05:00,75.69,75.71,75.66,75.71,15900.0,75.2355,75.2554,75.2057,75.2554,15900.0
2020-02-13 13:10:00,75.71,75.75,75.7,75.7,66780.0,75.2554,75.2951,75.2454,75.2454,66780.0
2020-02-13 13:15:00,75.72,75.75,75.71,75.75,43500.0,75.2653,75.2951,75.2554,75.2951,43500.0
2020-02-13 13:20:00,75.75,75.77,75.73,75.77,59260.0,75.2951,75.315,75.2753,75.315,59260.0
2020-02-13 13:25:00,75.75,75.75,75.74,75.75,48000.0,75.2951,75.2951,75.2852,75.2951,48000.0
2020-02-13 13:30:00,75.75,75.79,75.73,75.79,30760.0,75.2951,75.3349,75.2753,75.3349,30760.0
2020-02-13 13:35:00,75.76,75.78,75.76,75.78,56000.0,75.3051,75.325,75.3051,75.325,56000.0
2020-02-13 13:40:00,75.79,75.89,75.79,75.87,128000.0,75.3349,75.4343,75.3349,75.4144,128000.0
2020-02-13 13:45:00,75.88,76.0,75.88,75.99,212600.0,75.4244,75.5436,75.4244,75.5337,212600.0
2020-02-13 13:50:00,75.99,76.03,75.98,76.01,49180.0,75.5337,75.5735,75.5238,75.5536,49180.0
2020-02-13 13:55:00,76.05,76.08,76.04,76.05,93040.0,75.5933,75.6232,75.5834,75.5933,93040.0
2020-02-13 14:00:00,76.06,76.14,76.06,76.13,83440.0,75.6033,75.6828,75.6033,75.6729,83440.0
2020-02-13 14:05:00,76.11,76.16,76.09,76.09,85400.0,75.653,75.7027,75.6331,75.6331,85400.0
2020-02-13 14:10:00,76.1,76.16,76.06,76.15,68720.0,75.643,75.7027,75.6033,75.6927,68720.0
2020-02-13 14:15:00,76.16,76.24,76.16,76.22,76000.0,75.7027,75.7822,75.7027,75.7623,76000.0
2020-02-13 14:20:00,76.25,76.3,76.24,76.24,101440.0,75.7921,75.8418,75.7822,75.7822,101440.0
2020-02-13 14:25:00,76.22,76.22,75.99,76.06,273060.0,75.7623,75.7623,75.5337,75.6033,273060.0
2020-02-13 14:30:00,76.1,76.19,76.09,76.19,48220.0,75.643,75.7325,75.6331,75.7325,48220.0
2020-02-13 14:35:00,76.13,76.14,76.07,76.09,14000.0,75.6729,75.6828,75.6132,75.6331,14000.0
2020-02-13 14:40:00,76.09,76.1,76.06,76.07,58940.0,75.6331,75.643,75.6033,75.6132,58940.0
2020-02-13 14:45:00,76.08,76.1,75.99,76.03,55000.0,75.6232,75.643,75.5337,75.5735,55000.0
2020-02-13 14:50:00,76.05,76.12,76.05,76.1,51000.0,75.5933,75.6629,75.5933,75.643,51000.0
2020-02-13 14:55:00,76.1,76.14,76.1,76.11,36500.0,75.643,75.6828,75.643,75.653,36500.0
2020-02-13 15:00:00,76.11,76.18,75.93,75.93,131560.0,75.653,75.7226,75.4741,75.4741,131560.0
2020-02-13 15:05:00,75.92,75.99,75.88,75.99,74160.0,75.4641,75.5337,75.4244,75.5337,74160.0
2020-02-13 15:10:00,76.0,76.05,75.84,75.88,76000.0,75.5436,75.5933,75.3846,75.4244,76000.0
2020-02-13 15:15:00,75.87,75.9,75.81,75.82,108420.0,75.4144,75.4442,75.3548,75.3647,108420.0
2020-02-13 15:20:00,75.82,75.88,75.79,75.79,62840.0,75.3647,75.4244,75.3349,75.3349,62840.0
2020-02-13 15:25:00,75.81,75.83,75.75,75.75,42160.0,75.3548,75.3747,75.2951,75.2951,42160.0
2020-02-13 15:30:00,75.75,75.75,75.66,75.66,145860.0,75.2951,75.2951,75.2057,75.2057,145860.0
2020-02-13 15:35:00,75.7,75.73,75.67,75.69,225540.0,75.2454,75.2753,75.2156,75.2355,225540.0
2020-02-13 15:40:00,75.7,75.7,75.61,75.61,44320.0,75.2454,75.2454,75.156,75.156,44320.0
2020-02-13 15:45:00,75.64,75.73,75.62,75.7,98080.0,75.1858,75.2753,75.1659,75.2454,98080.0
2020-02-13 15:50:00,75.69,75.71,75.62,75.7,342420.0,75.2355,75.2554,75.1659,75.2454,342420.0
2020-02-13 15:55:00,75.69,75.7,75.62,75.68,350020.0,75.2355,75.2454,75.1659,75.2256,350020.0
2020-02-14 09:30:00,75.73,75.95,75.7,75.89,483000.0,75.2753,75.4939,75.2454,75.4343,483000.0
2020-02-14 09:35:00,75.86,75.9,75.65,75.67,168700.0,75.4045,75.4442,75.1957,75.2156,168700.0
2020-02-14 09:40:00,75.69,75.73,75.35,75.4,304880.0,75.2355,75.2753,74.8975,74.9472,304880.0
2020-02-14 09:45:00,75.39,75.59,75.38,75.43,184460.0,74.9373,75.1361,74.9274,74.9771,184460.0
2020-02-14 09:50:00,75.42,75.44,75.36,75.38,171660.0,74.9671,74.987,74.9075,74.9274,171660.0
2020-02-14 09:55:00,75.38,75.5,75.28,75.47,265620.0,74.9274,75.0466,74.828,75.0168,265620.0
2020-02-14 10:00:00,75.55,75.69,75.52,75.69,111660.0,75.0963,75.2355,75.0665,75.2355,111660.0
2020-02-14 10:05:00,75.65,75.71,75.61,75.69,138500.0,75.1957,75.2554,75.156,75.2355,138500.0
2020-02-14 10:10:00,75.67,75.68,75.59,75.62,51000.0,75.2156,75.2256,75.1361,75.1659,51000.0
2020-02-14 10:15:00,75.6,75.7,75.6,75.65,37920.0,75.146,75.2454,75.146,75.1957,37920.0
2020-02-14 10:20:00,75.68,75.71,75.61,75.66,119520.0,75.2256,75.2554,75.156,75.2057,119520.0
2020-02-14 10:25:00,75.65,75.67,75.63,75.66,264980.0,75.1957,75.2156,75.1759,75.2057,264980.0
2020-02-14 10:30:00,75.67,75.7,75.65,75.65,151240.0,75.2156,75.2454,75.1957,75.1957,151240.0
2020-02-14 10:35:00,75.63,75.74,75.63,75.68,104060.0,75.1759,75.2852,75.1759,75.2256,104060.0
2020-02-14 10:40:00,75.69,75.75,75.69,75.69,79380.0,75.2355,75.2951,75.2355,75.2355,79380.0
2020-02-14 10:45:00,75.69,75.78,75.69,75.78,62080.0,75.2355,75.325,75.2355,75.325,62080.0
2020-02-14 10:50:00,75.77,75.86,75.77,75.8,71200.0,75.315,75.4045,75.315,75.3448,71200.0
2020-02-14 10:55:00,75.85,75.89,75.8,75.87,114400.0,75.3945,75.4343,75.3448,75.4144,114400.0
2020-02-14 11:00:00,75.86,75.88,75.83,75.83,56600.0,75.4045,75.4244,75.3747,75.3747,56600.0
2020-02-14 11:05:00,75.83,75.83,75.74,75.77,107540.0,75.3747,75.3747,75.2852,75.315,107540.0
2020-02-14 11:10:00,75.76,75.79,75.76,75.76,14000.0,75.3051,75.3349,75.3051,75.3051,14000.0
2020-02-14 11:15:00,75.79,75.79,75.75,75.75,41100.0,75.3349,75.3349,75.2951,75.2951,41100.0
2020-02-14 11:20:00,75.78,75.78,75.74,75.74,45100.0,75.325,75.325,75.2852,75.2852,45100.0
2020-02-14 11:25:00,75.75,75.75,75.67,75.75,59360.0,75.2951,75.2951,75.2156,75.2951,59360.0
2020-02-14 11:30:00,75.72,75.73,75.69,75.69,30000.0,75.2653,75.2753,75.2355,75.2355,30000.0
2020-02-14 11:35:00,75.71,75.77,75.71,75.76,48360.0,75.2554,75.315,75.2554,75.3051,48360.0
2020-02-14 11:40:00,75.75,75.79,75.74,75.78,18000.0,75.2951,75.3349,75.2852,75.325,18000.0
2020-02-14 11:45:00,75.79,75.8,75.77,75.78,42080.0,75.3349,75.3448,75.315,75.325,42080.0
2020-02-14 11:50:00,75.76,75.8,75.75,75.8,121460.0,75.3051,75.3448,75.2951,75.3448,121460.0
2020-02-14 11:55:00,75.8,75.82,75.79,75.79,60000.0,75.3448,75.3647,75.3349,75.3349,60000.0
2020-02-14 12:00:00,75.8,75.84,75.8,75.82,88940.0,75.3448,75.3846,75.3448,75.3647,88940.0
2020-02-14 12:05:00,75.82,75.83,75.76,75.77,58000.0,75.3647,75.3747,75.3051,75.315,58000.0
2020-02-14 12:10:00,75.76,75.76,75.67,75.67,121520.0,75.3051,75.3051,75.2156,75.2156,121520.0
2020-02-14 12:15:00,75.67,75.68,75.64,75.66,50180.0,75.2156,75.2256,75.1858,75.2057,50180.0
2020-02-14 12:20:00,75.66,75.66,75.58,75.61,89120.0,75.2057,75.2057,75.1262,75.156,89120.0
2020-02-14 12:25:00,75.63,75.67,75.63,75.65,35640.0,75.1759,75.2156,75.1759,75.1957,35640.0
2020-02-14 12:30:00,75.65,75.66,75.63,75.65,38180.0,75.1957,75.2057,75.1759,75.1957,38180.0
2020-02-14 12:35:00,75.68,75.74,75.68,75.71,78180.0,75.2256,75.2852,75.2256,75.2554,78180.0
2020-02-14 12:40:00,75.73,75.73,75.7,75.7,17740.0,75.2753,75.2753,75.2454,75.2454,17740.0
2020-02-14 12:45:00,75.68,75.7,75.68,75.69,20000.0,75.2256,75.2454,75.2256,75.2355,20000.0
2020-02-14 12:50:00,75.7,75.7,75.6,75.6,102000.0,75.2454,75.2454,75.146,75.146,102000.0
2020-02-14 12:55:00,75.59,75.6,75.54,75.58,81580.0,75.1361,75.146,75.0864,75.1262,81580.0
2020-02-14 13:00:00,75.6,75.68,75.58,75.68,168260.0,75.146,75.2256,75.1262,75.2256,168260.0
2020-02-14 13:05:00,75.67,75.69,75.61,75.61,30000.0,75.2156,75.2355,75.156,75.156,30000.0
2020-02-14 13:10:00,75.58,75.64,75.58,75.64,14000.0,75.1262,75.1858,75.1262,75.1858,14000.0
2020-02-14 13:15:00,75.61,75.61,75.6,75.61,20000.0,75.156,75.156,75.146,75.156,20000.0
2020-02-14 13:20:00,75.6,75.64,75.58,75.64,41600.0,75.146,75.1858,75.1262,75.1858,41600.0
2020-02-14 13:25:00,75.65,75.68,75.65,75.65,30980.0,75.1957,75.2256,75.1957,75.1957,30980.0
2020-02-14 13:30:00,75.67,75.67,75.62,75.66,23500.0,75.2156,75.2156,75.1659,75.2057,23500.0
2020-02-14 13:35:00,75.66,75.68,75.66,75.67,22000.0,75.2057,75.2256,75.2057,75.2156,22000.0
2020-02-14 13:40:00,75.68,75.71,75.66,75.66,24000.0,75.2256,75.2554,75.2057,75.2057,24000.0
2020-02-14 13:45:00,75.67,75.7,75.66,75.66,46960.0,75.2156,75.2454,75.2057,75.2057,46960.0
2020-02-14 13:50:00,75.66,75.71,75.65,75.68,32000.0,75.2057,75.2554,75.1957,75.2256,32000.0
2020-02-14 13:55:00,75.68,75.68,75.56,75.57,98820.0,75.2256,75.2256,75.1063,75.1162,98820.0
2020-02-14 14:00:00,75.57,75.61,75.57,75.61,33620.0,75.1162,75.156,75.1162,75.156,33620.0
2020-02-14 14:05:00,75.6,75.65,75.58,75.63,66780.0,75.146,75.1957,75.1262,75.1759,66780.0
2020-02-14 14:10:00,75.64,75.65,75.61,75.64,48000.0,75.1858,75.1957,75.156,75.1858,48000.0
2020-02-14 14:15:00,75.63,75.65,75.54,75.58,81460.0,75.1759,75.1957,75.0864,75.1262,81460.0
2020-02-14 14:20:00,75.59,75.7,75.59,75.66,30200.0,75.1361,75.2454,75.1361,75.2057,30200.0
2020-02-14 14:25:00,75.69,75.75,75.69,75.75,60060.0,75.2355,75.2951,75.2355,75.2951,60060.0
2020-02-14 14:30:00,75.76,75.8,75.76,75.8,22000.0,75.3051,75.3448,75.3051,75.3448,22000.0
2020-02-14 14:35:00,75.8,75.89,75.79,75.86,214860.0,75.3448,75.4343,75.3349,75.4045,214860.0
2020-02-14 14:40:00,75.85,75.89,75.79,75.86,171140.0,75.3945,75.4343,75.3349,75.4045,171140.0
2020-02-14 14:45:00,75.85,75.85,75.74,75.75,217280.0,75.3945,75.3945,75.2852,75.2951,217280.0
2020-02-14 14:50:00,75.78,75.79,75.74,75.78,91860.0,75.325,75.3349,75.2852,75.325,91860.0
2020-02-14 14:55:00,75.75,75.83,75.75,75.78,37040.0,75.2951,75.3747,75.2951,75.325,37040.0
2020-02-14 15:00:00,75.8,75.81,75.76,75.77,51940.0,75.3448,75.3548,75.3051,75.315,51940.0
2020-02-14 15:05:00,75.76,75.78,75.75,75.76,126740.0,75.3051,75.325,75.2951,75.3051,126740.0
2020-02-14 15:10:00,75.75,75.77,75.7,75.73,83180.0,75.2951,75.315,75.2454,75.2753,83180.0
2020-02-14 15:15:00,75.71,75.73,75.69,75.71,84200.0,75.2554,75.2753,75.2355,75.2554,84200.0
2020-02-14 15:20:00,75.74,75.79,75.72,75.77,54000.0,75.2852,75.3349,75.2653,75.315,54000.0
2020-02-14 15:25:00,75.77,75.78,75.75,75.75,96780.0,75.315,75.325,75.2951,75.2951,96780.0
2020-02-14 15:30:00,75.74,75.8,75.72,75.8,157480.0,75.2852,75.3448,75.2653,75.3448,157480.0
2020-02-14 15:35:00,75.8,75.86,75.8,75.85,89940.0,75.3448,75.4045,75.3448,75.3945,89940.0
2020-02-14 15:40:00,75.84,75.86,75.83,75.85,60100.0,75.3846,75.4045,75.3747,75.3945,60100.0
2020-02-14 15:45:00,75.85,75.87,75.82,75.86,149000.0,75.3945,75.4144,75.3647,75.4045,149000.0
2020-02-14 15:50:00,75.87,75.93,75.84,75.92,326160.0,75.4144,75.4741,75.3846,75.4641,326160.0
2020-02-14 15:55:00,75.92,76.0,75.89,75.98,707540.0,75.4641,75.5436,75.4343,75.5238,707540.0
2020-02-18 09:30:00,75.72,75.94,75.65,75.91,951160.0,75.2653,75.484,75.1957,75.4542,951160.0
2020-02-18 09:35:00,75.97,76.35,75.95,76.31,398720.0,75.5138,75.8915,75.4939,75.8518,398720.0
2020-02-18 09:40:00,76.34,76.53,76.28,76.28,583840.0,75.8816,76.0705,75.822,75.822,583840.0
2020-02-18 09:45:00,76.34,76.44,76.26,76.34,162600.0,75.8816,75.981,75.8021,75.8816,162600.0
2020-02-18 09:50:00,76.36,76.38,76.26,76.29,137600.0,75.9015,75.9214,75.8021,75.8319,137600.0
2020-02-18 09:55:00,76.34,76.36,76.17,76.28,313420.0,75.8816,75.9015,75.7126,75.822,313420.0
2020-02-18 10:00:00,76.29,76.3,76.17,76.17,176340.0,75.8319,75.8418,75.7126,75.7126,176340.0
2020-02-18 10:05:00,76.16,76.25,76.14,76.15,57060.0,75.7027,75.7921,75.6828,75.6927,57060.0
2020-02-18 10:10:00,76.13,76.16,76.1,76.1,91780.0,75.6729,75.7027,75.643,75.643,91780.0
2020-02-18 10:15:00,76.1,76.13,76.0,76.01,140040.0,75.643,75.6729,75.5436,75.5536,140040.0
2020-02-18 10:20:00,76.06,76.11,76.06,76.06,64220.0,75.6033,75.653,75.6033,75.6033,64220.0
2020-02-18 10:25:00,76.06,76.12,75.9,75.9,139720.0,75.6033,75.6629,75.4442,75.4442,139720.0
2020-02-18 10:30:00,75.92,76.01,75.92,75.98,138220.0,75.4641,75.5536,75.4641,75.5238,138220.0
2020-02-18 10:35:00,75.98,75.98,75.86,75.94,74480.0,75.5238,75.5238,75.4045,75.484,74480.0
2020-02-18 10:40:00,75.95,76.02,75.91,75.95,66740.0,75.4939,75.5635,75.4542,75.4939,66740.0
2020-02-18 10:45:00,76.0,76.05,75.96,75.99,112880.0,75.5436,75.5933,75.5039,75.5337,112880.0
2020-02-18 10:50:00,75.99,76.05,75.99,76.05,86420.0,75.5337,75.5933,75.5337,75.5933,86420.0
2020-02-18 10:55:00,76.04,76.1,76.02,76.02,80900.0,75.5834,75.643,75.5635,75.5635,80900.0
2020-02-18 11:00:00,76.06,76.1,76.03,76.1,30000.0,75.6033,75.643,75.5735,75.643,30000.0
2020-02-18 11:05:00,76.09,76.09,76.04,76.04,42000.0,75.6331,75.6331,75.5834,75.5834,42000.0
2020-02-18 11:10:00,75.99,76.05,75.98,75.98,45400.0,75.5337,75.5933,75.5238,75.5238,45400.0
2020-02-18 11:15:00,75.98,76.05,75.93,75.93,141840.0,75.5238,75.5933,75.4741,75.4741,141840.0
2020-02-18 11:20:00,75.91,75.94,75.86,75.87,86900.0,75.4542,75.484,75.4045,75.4144,86900.0
2020-02-18 11:25:00,75.87,75.87,75.76,75.8,185600.0,75.4144,75.4144,75.3051,75.3448,185600.0
2020-02-18 11:30:00,75.82,75.91,75.82,75.88,98300.0,75.3647,75.4542,75.3647,75.4244,98300.0
2020-02-18 11:35:00,75.9,75.91,75.83,75.83,72180.0,75.4442,75.4542,75.3747,75.3747,72180.0
2020-02-18 11:40:00,75.8,75.8,75.55,75.59,195660.0,75.3448,75.3448,75.0963,75.1361,195660.0
2020-02-18 11:45:00,75.6,75.76,75.6,75.75,98960.0,75.146,75.3051,75.146,75.2951,98960.0
2020-02-18 11:50:00,75.79,75.85,75.77,75.82,117240.0,75.3349,75.3945,75.315,75.3647,117240.0
2020-02-18 11:55:00,75.77,75.82,75.77,75.78,34240.0,75.315,75.3647,75.315,75.325,34240.0
2020-02-18 12:00:00,75.75,75.79,75.75,75.78,37780.0,75.2951,75.3349,75.2951,75.325,37780.0
2020-02-18 12:05:00,75.77,75.82,75.76,75.79,91140.0,75.315,75.3647,75.3051,75.3349,91140.0
2020-02-18 12:10:00,75.8,75.82,75.76,75.8,44000.0,75.3448,75.3647,75.3051,75.3448,44000.0
2020-02-18 12:15:00,75.8,75.87,75.79,75.87,53380.0,75.3448,75.4144,75.3349,75.4144,53380.0
2020-02-18 12:20:00,75.86,75.87,75.81,75.86,82140.0,75.4045,75.4144,75.3548,75.4045,82140.0
2020-02-18 12:25:00,75.82,75.89,75.8,75.82,81420.0,75.3647,75.4343,75.3448,75.3647,81420.0
2020-02-18 12:30:00,75.84,75.9,75.81,75.9,82480.0,75.3846,75.4442,75.3548,75.4442,82480.0
2020-02-18 12:35:00,75.9,75.95,75.88,75.93,77280.0,75.4442,75.4939,75.4244,75.4741,77280.0
2020-02-18 12:40:00,75.94,75.94,75.88,75.89,86640.0,75.484,75.484,75.4244,75.4343,86640.0
2020-02-18 12:45:00,75.89,75.91,75.88,75.89,33180.0,75.4343,75.4542,75.4244,75.4343,33180.0
2020-02-18 12:50:00,75.88,75.88,75.82,75.85,40200.0,75.4244,75.4244,75.3647,75.3945,40200.0
2020-02-18 12:55:00,75.84,75.86,75.79,75.8,65580.0,75.3846,75.4045,75.3349,75.3448,65580.0
2020-02-18 13:00:00,75.82,75.9,75.8,75.89,59940.0,75.3647,75.4442,75.3448,75.4343,59940.0
2020-02-18 13:05:00,75.87,75.96,75.87,75.95,221880.0,75.4144,75.5039,75.4144,75.4939,221880.0
2020-02-18 13:10:00,75.93,75.96,75.93,75.93,52740.0,75.4741,75.5039,75.4741,75.4741,52740.0
2020-02-18 13:15:00,75.91,75.91,75.86,75.87,56340.0,75.4542,75.4542,75.4045,75.4144,56340.0
2020-02-18 13:20:00,75.88,75.88,75.84,75.88,40000.0,75.4244,75.4244,75.3846,75.4244,40000.0
2020-02-18 13:25:00,75.87,75.9,75.87,75.89,19000.0,75.4144,75.4442,75.4144,75.4343,19000.0
2020-02-18 13:30:00,75.88,75.96,75.88,75.93,106560.0,75.4244,75.5039,75.4244,75.4741,106560.0
2020-02-18 13:35:00,75.92,75.92,75.89,75.92,28000.0,75.4641,75.4641,75.4343,75.4641,28000.0
2020-02-18 13:40:00,75.95,75.96,75.89,75.9,42400.0,75.4939,75.5039,75.4343,75.4442,42400.0
2020-02-18 13:45:00,75.92,75.94,75.91,75.93,16180.0,75.4641,75.484,75.4542,75.4741,16180.0
2020-02-18 13:50:00,75.95,75.95,75.91,75.91,34000.0,75.4939,75.4939,75.4542,75.4542,34000.0
2020-02-18 13:55:00,75.91,75.92,75.91,75.92,42000.0,75.4542,75.4641,75.4542,75.4641,42000.0
2020-02-18 14:00:00,75.91,75.91,75.85,75.89,50120.0,75.4542,75.4542,75.3945,75.4343,50120.0
2020-02-18 14:05:00,75.88,75.91,75.86,75.86,26100.0,75.4244,75.4542,75.4045,75.4045,26100.0
2020-02-18 14:10:00,75.85,75.91,75.82,75.9,87240.0,75.3945,75.4542,75.3647,75.4442,87240.0
2020-02-18 14:15:00,75.86,75.97,75.86,75.97,95800.0,75.4045,75.5138,75.4045,75.5138,95800.0
2020-02-18 14:20:00,75.99,76.02,75.96,76.02,162700.0,75.5337,75.5635,75.5039,75.5635,162700.0
2020-02-18 14:25:00,76.03,76.05,75.94,76.0,65300.0,75.5735,75.5933,75.484,75.5436,65300.0
2020-02-18 14:30:00,76.02,76.04,76.0,76.0,72580.0,75.5635,75.5834,75.5436,75.5436,72580.0
2020-02-18 14:35:00,76.02,76.06,76.02,76.05,117560.0,75.5635,75.6033,75.5635,75.5933,117560.0
2020-02-18 14:40:00,76.05,76.11,76.04,76.09,102600.0,75.5933,75.653,75.5834,75.6331,102600.0
2020-02-18 14:45:00,76.11,76.18,76.11,76.15,148920.0,75.653,75.7226,75.653,75.6927,148920.0
2020-02-18 14:50:00,76.15,76.17,76.13,76.15,60860.0,75.6927,75.7126,75.6729,75.6927,60860.0
2020-02-18 14:55:00,76.14,76.18,76.14,76.18,61220.0,75.6828,75.7226,75.6828,75.7226,61220.0
2020-02-18 15:00:00,76.18,76.23,76.15,76.23,34040.0,75.7226,75.7723,75.6927,75.7723,34040.0
2020-02-18 15:05:00,76.22,76.24,76.14,76.17,229220.0,75.7623,75.7822,75.6828,75.7126,229220.0
2020-02-18 15:10:00,76.17,76.27,76.17,76.26,79660.0,75.7126,75.812,75.7126,75.8021,79660.0
2020-02-18 15:15:00,76.27,76.28,76.25,76.25,88720.0,75.812,75.822,75.7921,75.7921,88720.0
2020-02-18 15:20:00,76.25,76.26,76.21,76.23,63920.0,75.7921,75.8021,75.7524,75.7723,63920.0
2020-02-18 15:25:00,76.24,76.25,76.17,76.2,156680.0,75.7822,75.7921,75.7126,75.7424,156680.0
2020-02-18 15:30:00,76.2,76.2,76.14,76.14,64620.0,75.7424,75.7424,75.6828,75.6828,64620.0
2020-02-18 15:35:00,76.15,76.15,76.06,76.06,64080.0,75.6927,75.6927,75.6033,75.6033,64080.0
2020-02-18 15:40:00,76.07,76.11,76.05,76.09,81680.0,75.6132,75.653,75.5933,75.6331,81680.0
2020-02-18 15:45:00,76.11,76.11,76.04,76.07,165100.0,75.653,75.653,75.5834,75.6132,165100.0
2020-02-18 15:50:00,76.05,76.05,75.91,75.97,348660.0,75.5933,75.5933,75.4542,75.5138,348660.0
2020-02-18 15:55:00,75.97,75.99,75.94,75.97,426240.0,75.5138,75.5337,75.484,75.5138,426240.0
2020-02-19 09:30:00,76.36,76.36,76.05,76.08,906580.0,75.9015,75.9015,75.5933,75.6232,906580.0
2020-02-19 09:35:00,76.15,76.23,76.05,76.14,186840.0,75.6927,75.7723,75.5933,75.6828,186840.0
2020-02-19 09:40:00,76.13,76.22,76.11,76.15,149180.0,75.6729,75.7623,75.653,75.6927,149180.0
2020-02-19 09:45:00,76.16,76.2,76.11,76.13,139840.0,75.7027,75.7424,75.653,75.6729,139840.0
2020-02-19 09:50:00,76.13,76.16,76.08,76.15,184120.0,75.6729,75.7027,75.6232,75.6927,184120.0
2020-02-19 09:55:00,76.17,76.17,76.07,76.15,231660.0,75.7126,75.7126,75.6132,75.6927,231660.0
2020-02-19 10:00:00,76.14,76.23,76.14,76.23,95800.0,75.6828,75.7723,75.6828,75.7723,95800.0
2020-02-19 10:05:00,76.24,76.38,76.22,76.38,154980.0,75.7822,75.9214,75.7623,75.9214,154980.0
2020-02-19 10:10:00,76.38,76.46,76.38,76.45,228060.0,75.9214,76.0009,75.9214,75.9909,228060.0
2020-02-19 10:15:00,76.46,76.54,76.45,76.48,150200.0,76.0009,76.0804,75.9909,76.0208,150200.0
2020-02-19 10:20:00,76.49,76.54,76.44,76.49,151620.0,76.0307,76.0804,75.981,76.0307,151620.0
2020-02-19 10:25:00,76.46,76.48,76.4,76.44,115320.0,76.0009,76.0208,75.9412,75.981,115320.0
2020-02-19 10:30:00,76.46,76.46,76.36,76.4,137440.0,76.0009,76.0009,75.9015,75.9412,137440.0
2020-02-19 10:35:00,76.39,76.42,76.33,76.36,118440.0,75.9313,75.9611,75.8717,75.9015,118440.0
2020-02-19 10:40:00,76.36,76.44,76.35,76.44,100200.0,75.9015,75.981,75.8915,75.981,100200.0
2020-02-19 10:45:00,76.43,76.43,76.35,76.36,32840.0,75.9711,75.9711,75.8915,75.9015,32840.0
2020-02-19 10:50:00,76.36,76.36,76.26,76.26,39800.0,75.9015,75.9015,75.8021,75.8021,39800.0
2020-02-19 10:55:00,76.27,76.3,76.26,76.28,98760.0,75.812,75.8418,75.8021,75.822,98760.0
2020-02-19 11:00:00,76.28,76.35,76.27,76.34,78080.0,75.822,75.8915,75.812,75.8816,78080.0
2020-02-19 11:05:00,76.35,76.35,76.33,76.34,74940.0,75.8915,75.8915,75.8717,75.8816,74940.0
2020-02-19 11:10:00,76.33,76.36,76.33,76.35,53280.0,75.8717,75.9015,75.8717,75.8915,53280.0
2020-02-19 11:15:00,76.35,76.36,76.31,76.35,110420.0,75.8915,75.9015,75.8518,75.8915,110420.0
2020-02-19 11:20:00,76.36,76.43,76.36,76.43,89680.0,75.9015,75.9711,75.9015,75.9711,89680.0
2020-02-19 11:25:00,76.42,76.45,76.42,76.44,93020.0,75.9611,75.9909,75.9611,75.981,93020.0
2020-02-19 11:30:00,76.44,76.46,76.43,76.45,94720.0,75.981,76.0009,75.9711,75.9909,94720.0
2020-02-19 11:35:00,76.46,76.49,76.44,76.48,141200.0,76.0009,76.0307,75.981,76.0208,141200.0
2020-02-19 11:40:00,76.47,76.47,76.35,76.35,109180.0,76.0108,76.0108,75.8915,75.8915,109180.0
2020-02-19 11:45:00,76.37,76.44,76.35,76.44,62600.0,75.9114,75.981,75.8915,75.981,62600.0
2020-02-19 11:50:00,76.42,76.44,76.42,76.43,18080.0,75.9611,75.981,75.9611,75.9711,18080.0
2020-02-19 11:55:00,76.44,76.44,76.42,76.42,29600.0,75.981,75.981,75.9611,75.9611,29600.0
2020-02-19 12:00:00,76.42,76.43,76.38,76.4,45600.0,75.9611,75.9711,75.9214,75.9412,45600.0
2020-02-19 12:05:00,76.4,76.44,76.39,76.4,41000.0,75.9412,75.981,75.9313,75.9412,41000.0
2020-02-19 12:10:00,76.4,76.43,76.38,76.43,36100.0,75.9412,75.9711,75.9214,75.9711,36100.0
2020-02-19 12:15:00,76.43,76.44,76.41,76.41,30120.0,75.9711,75.981,75.9512,75.9512,30120.0
2020-02-19 12:20:00,76.4,76.41,76.4,76.4,14000.0,75.9412,75.9512,75.9412,75.9412,14000.0
2020-02-19 12:25:00,76.41,76.41,76.39,76.4,26240.0,75.9512,75.9512,75.9313,75.9412,26240.0
2020-02-19 12:30:00,76.4,76.43,76.39,76.41,121680.0,75.9412,75.9711,75.9313,75.9512,121680.0
2020-02-19 12:35:00,76.41,76.41,76.39,76.41,73020.0,75.9512,75.9512,75.9313,75.9512,73020.0
2020-02-19 12:40:00,76.41,76.44,76.39,76.44,87960.0,75.9512,75.981,75.9313,75.981,87960.0
2020-02-19 12:45:00,76.42,76.46,76.41,76.44,100180.0,75.9611,76.0009,75.9512,75.981,100180.0
2020-02-19 12:50:00,76.44,76.46,76.43,76.43,34220.0,75.981,76.0009,75.9711,75.9711,34220.0
2020-02-19 12:55:00,76.44,76.45,76.43,76.43,27900.0,75.981,75.9909,75.9711,75.9711,27900.0
2020-02-19 13:00:00,76.43,76.44,76.41,76.41,43180.0,75.9711,75.981,75.9512,75.9512,43180.0
2020-02-19 13:05:00,76.41,76.44,76.41,76.44,32000.0,75.9512,75.981,75.9512,75.981,32000.0
2020-02-19 13:10:00,76.44,76.47,76.43,76.44,40000.0,75.981,76.0108,75.9711,75.981,40000.0
2020-02-19 13:15:00,76.45,76.46,76.45,76.45,28000.0,75.9909,76.0009,75.9909,75.9909,28000.0
2020-02-19 13:20:00,76.45,76.45,76.42,76.42,71820.0,75.9909,75.9909,75.9611,75.9611,71820.0
2020-02-19 13:25:00,76.42,76.42,76.42,76.42,16000.0,75.9611,75.9611,75.9611,75.9611,16000.0
2020-02-19 13:30:00,76.43,76.43,76.41,76.42,44000.0,75.9711,75.9711,75.9512,75.9611,44000.0
2020-02-19 13:35:00,76.41,76.43,76.4,76.43,46220.0,75.9512,75.9711,75.9412,75.9711,46220.0
2020-02-19 13:40:00,76.43,76.46,76.43,76.45,48940.0,75.9711,76.0009,75.9711,75.9909,48940.0
2020-02-19 13:45:00,76.46,76.47,76.44,76.45,44000.0,76.0009,76.0108,75.981,75.9909,44000.0
2020-02-19 13:50:00,76.46,76.48,76.46,76.47,43120.0,76.0009,76.0208,76.0009,76.0108,43120.0
2020-02-19 13:55:00,76.48,76.48,76.44,76.45,54540.0,76.0208,76.0208,75.981,75.9909,54540.0
2020-02-19 14:00:00,76.44,76.46,76.42,76.46,65360.0,75.981,76.0009,75.9611,76.0009,65360.0
2020-02-19 14:05:00,76.46,76.5,76.46,76.5,56400.0,76.0009,76.0406,76.0009,76.0406,56400.0
2020-02-19 14:10:00,76.5,76.51,76.48,76.49,227740.0,76.0406,76.0506,76.0208,76.0307,227740.0
2020-02-19 14:15:00,76.5,76.52,76.49,76.51,53980.0,76.0406,76.0605,76.0307,76.0506,53980.0
2020-02-19 14:20:00,76.5,76.5,76.45,76.47,35980.0,76.0406,76.0406,75.9909,76.0108,35980.0
2020-02-19 14:25:00,76.46,76.47,76.44,76.47,32000.0,76.0009,76.0108,75.981,76.0108,32000.0
2020-02-19 14:30:00,76.48,76.49,76.46,76.46,37300.0,76.0208,76.0307,76.0009,76.0009,37300.0
2020-02-19 14:35:00,76.46,76.48,76.45,76.47,33100.0,76.0009,76.0208,75.9909,76.0108,33100.0
2020-02-19 14:40:00,76.48,76.49,76.41,76.45,159140.0,76.0208,76.0307,75.9512,75.9909,159140.0
2020-02-19 14:45:00,76.47,76.52,76.46,76.51,76040.0,76.0108,76.0605,76.0009,76.0506,76040.0
2020-02-19 14:50:00,76.51,76.52,76.49,76.49,92860.0,76.0506,76.0605,76.0307,76.0307,92860.0
2020-02-19 14:55:00,76.5,76.5,76.47,76.47,26520.0,76.0406,76.0406,76.0108,76.0108,26520.0
2020-02-19 15:00:00,76.48,76.5,76.47,76.48,42620.0,76.0208,76.0406,76.0108,76.0208,42620.0
2020-02-19 15:05:00,76.48,76.49,76.39,76.4,85260.0,76.0208,76.0307,75.9313,75.9412,85260.0
2020-02-19 15:10:00,76.4,76.42,76.38,76.38,50240.0,75.9412,75.9611,75.9214,75.9214,50240.0
2020-02-19 15:15:00,76.36,76.4,76.36,76.39,82360.0,75.9015,75.9412,75.9015,75.9313,82360.0
2020-02-19 15:20:00,76.39,76.39,76.35,76.36,118000.0,75.9313,75.9313,75.8915,75.9015,118000.0
2020-02-19 15:25:00,76.38,76.39,76.32,76.34,58620.0,75.9214,75.9313,75.8617,75.8816,58620.0
2020-02-19 15:30:00,76.33,76.37,76.27,76.27,235520.0,75.8717,75.9114,75.812,75.812,235520.0
2020-02-19 15:35:00,76.29,76.31,76.28,76.29,131900.0,75.8319,75.8518,75.822,75.8319,131900.0
2020-02-19 15:40:00,76.28,76.3,76.28,76.29,130800.0,75.822,75.8418,75.822,75.8319,130800.0
2020-02-19 15:45:00,76.3,76.3,76.2,76.2,222800.0,75.8418,75.8418,75.7424,75.7424,222800.0
2020-02-19 15:50:00,76.2,76.24,76.15,76.22,467340.0,75.7424,75.7822,75.6927,75.7623,467340.0
2020-02-19 15:55:00,76.2,76.31,76.19,76.24,751920.0,75.7424,75.8518,75.7325,75.7822,751920.0
2020-02-20 09:30:00,75.95,76.3,75.95,76.15,972780.0,75.4939,75.8418,75.4939,75.6927,972780.0
2020-02-20 09:35:00,76.12,76.17,76.0,76.02,189860.0,75.6629,75.7126,75.5436,75.5635,189860.0
2020-02-20 09:40:00,76.11,76.11,75.96,76.02,102000.0,75.653,75.653,75.5039,75.5635,102000.0
2020-02-20 09:45:00,75.99,76.07,75.98,76.04,222920.0,75.5337,75.6132,75.5238,75.5834,222920.0
2020-02-20 09:50:00,76.04,76.19,76.04,76.19,279100.0,75.5834,75.7325,75.5834,75.7325,279100.0
2020-02-20 09:55:00,76.17,76.22,76.15,76.2,177080.0,75.7126,75.7623,75.6927,75.7424,177080.0
2020-02-20 10:00:00,76.22,76.23,76.16,76.2,120080.0,75.7623,75.7723,75.7027,75.7424,120080.0
2020-02-20 10:05:00,76.21,76.35,76.21,76.26,130720.0,75.7524,75.8915,75.7524,75.8021,130720.0
2020-02-20 10:10:00,76.27,76.33,76.21,76.24,98500.0,75.812,75.8717,75.7524,75.7822,98500.0
2020-02-20 10:15:00,76.24,76.29,76.2,76.27,39860.0,75.7822,75.8319,75.7424,75.812,39860.0
2020-02-20 10:20:00,76.24,76.25,76.14,76.18,99840.0,75.7822,75.7921,75.6828,75.7226,99840.0
2020-02-20 10:25:00,76.19,76.25,76.19,76.25,43440.0,75.7325,75.7921,75.7325,75.7921,43440.0
2020-02-20 10:30:00,76.19,76.29,76.18,76.22,92540.0,75.7325,75.8319,75.7226,75.7623,92540.0
2020-02-20 10:35:00,76.23,76.3,76.23,76.3,92900.0,75.7723,75.8418,75.7723,75.8418,92900.0
2020-02-20 10:40:00,76.3,76.31,76.28,76.31,56540.0,75.8418,75.8518,75.822,75.8518,56540.0
2020-02-20 10:45:00,76.3,76.32,76.29,76.32,39700.0,75.8418,75.8617,75.8319,75.8617,39700.0
2020-02-20 10:50:00,76.31,76.35,76.3,76.33,100360.0,75.8518,75.8915,75.8418,75.8717,100360.0
2020-02-20 10:55:00,76.33,76.35,76.31,76.34,85220.0,75.8717,75.8915,75.8518,75.8816,85220.0
2020-02-20 11:00:00,76.34,76.34,76.22,76.22,109820.0,75.8816,75.8816,75.7623,75.7623,109820.0
2020-02-20 11:05:00,76.24,76.31,76.24,76.3,72820.0,75.7822,75.8518,75.7822,75.8418,72820.0
2020-02-20 11:10:00,76.28,76.28,76.1,76.1,222940.0,75.822,75.822,75.643,75.643,222940.0
2020-02-20 11:15:00,76.08,76.1,75.93,76.06,244140.0,75.6232,75.643,75.4741,75.6033,244140.0
2020-02-20 11:20:00,76.08,76.14,76.0,76.03,80540.0,75.6232,75.6828,75.5436,75.5735,80540.0
2020-02-20 11:25:00,76.02,76.03,75.8,75.8,256920.0,75.5635,75.5735,75.3448,75.3448,256920.0
2020-02-20 11:30:00,75.75,75.89,75.21,75.42,620080.0,75.2951,75.4343,74.7584,74.9671,620080.0
2020-02-20 11:35:00,75.42,75.61,75.29,75.5,243640.0,74.9671,75.156,74.8379,75.0466,243640.0
2020-02-20 11:40:00,75.5,75.75,75.47,75.65,208320.0,75.0466,75.2951,75.0168,75.1957,208320.0
2020-02-20 11:45:00,75.64,75.67,75.5,75.5,131820.0,75.1858,75.2156,75.0466,75.0466,131820.0
2020-02-20 11:50:00,75.48,75.82,75.48,75.81,252800.0,75.0268,75.3647,75.0268,75.3548,252800.0
2020-02-20 11:55:00,75.79,75.79,75.61,75.65,141100.0,75.3349,75.3349,75.156,75.1957,141100.0
2020-02-20 12:00:00,75.6,75.65,75.51,75.58,141260.0,75.146,75.1957,75.0566,75.1262,141260.0
2020-02-20 12:05:00,75.57,75.63,75.38,75.39,148060.0,75.1162,75.1759,74.9274,74.9373,148060.0
2020-02-20 12:10:00,75.42,75.51,75.4,75.46,387240.0,74.9671,75.0566,74.9472,75.0069,387240.0
2020-02-20 12:15:00,75.43,75.46,75.34,75.4,191220.0,74.9771,75.0069,74.8876,74.9472,191220.0
2020-02-20 12:20:00,75.37,75.42,75.29,75.33,219500.0,74.9174,74.9671,74.8379,74.8777,219500.0
2020-02-20 12:25:00,75.32,75.37,75.29,75.35,75300.0,74.8677,74.9174,74.8379,74.8975,75300.0
2020-02-20 12:30:00,75.38,75.4,75.27,75.3,79420.0,74.9274,74.9472,74.818,74.8478,79420.0
2020-02-20 12:35:00,75.33,75.35,75.28,75.33,71280.0,74.8777,74.8975,74.828,74.8777,71280.0
2020-02-20 12:40:00,75.32,75.41,75.31,75.32,110120.0,74.8677,74.9572,74.8578,74.8677,110120.0
2020-02-20 12:45:00,75.34,75.38,75.26,75.36,131000.0,74.8876,74.9274,74.8081,74.9075,131000.0
2020-02-20 12:50:00,75.33,75.34,75.3,75.32,106240.0,74.8777,74.8876,74.8478,74.8677,106240.0
2020-02-20 12:55:00,75.32,75.46,75.32,75.45,120180.0,74.8677,75.0069,74.8677,74.9969,120180.0
2020-02-20 13:00:00,75.45,75.45,75.37,75.45,79200.0,74.9969,74.9969,74.9174,74.9969,79200.0
2020-02-20 13:05:00,75.41,75.53,75.41,75.53,142840.0,74.9572,75.0765,74.9572,75.0765,142840.0
2020-02-20 13:10:00,75.5,75.62,75.5,75.61,133700.0,75.0466,75.1659,75.0466,75.156,133700.0
2020-02-20 13:15:00,75.61,75.64,75.54,75.54,84320.0,75.156,75.1858,75.0864,75.0864,84320.0
2020-02-20 13:20:00,75.52,75.54,75.47,75.51,44020.0,75.0665,75.0864,75.0168,75.0566,44020.0
2020-02-20 13:25:00,75.5,75.56,75.5,75.56,43700.0,75.0466,75.1063,75.0466,75.1063,43700.0
2020-02-20 13:30:00,75.56,75.58,75.53,75.55,88320.0,75.1063,75.1262,75.0765,75.0963,88320.0
2020-02-20 13:35:00,75.55,75.59,75.46,75.46,119280.0,75.0963,75.1361,75.0069,75.0069,119280.0
2020-02-20 13:40:00,75.5,75.5,75.43,75.46,104560.0,75.0466,75.0466,74.9771,75.0069,104560.0
2020-02-20 13:45:00,75.47,75.54,75.47,75.52,35980.0,75.0168,75.0864,75.0168,75.0665,35980.0
2020-02-20 13:50:00,75.53,75.55,75.51,75.52,50280.0,75.0765,75.0963,75.0566,75.0665,50280.0
2020-02-20 13:55:00,75.54,75.56,75.49,75.52,46640.0,75.0864,75.1063,75.0367,75.0665,46640.0
2020-02-20 14:00:00,75.61,75.68,75.59,75.67,75440.0,75.156,75.2256,75.1361,75.2156,75440.0
2020-02-20 14:05:00,75.67,75.74,75.67,75.68,84360.0,75.2156,75.2852,75.2156,75.2256,84360.0
2020-02-20 14:10:00,75.7,75.79,75.62,75.69,208360.0,75.2454,75.3349,75.1659,75.2355,208360.0
2020-02-20 14:15:00,75.65,75.65,75.59,75.6,22000.0,75.1957,75.1957,75.1361,75.146,22000.0
2020-02-20 14:20:00,75.58,75.7,75.58,75.69,40140.0,75.1262,75.2454,75.1262,75.2355,40140.0
2020-02-20 14:25:00,75.67,75.68,75.63,75.63,53560.0,75.2156,75.2256,75.1759,75.1759,53560.0
2020-02-20 14:30:00,75.65,75.8,75.65,75.78,84000.0,75.1957,75.3448,75.1957,75.325,84000.0
2020-02-20 14:35:00,75.75,75.85,75.75,75.85,24000.0,75.2951,75.3945,75.2951,75.3945,24000.0
2020-02-20 14:40:00,75.83,75.83,75.76,75.79,43320.0,75.3747,75.3747,75.3051,75.3349,43320.0
2020-02-20 14:45:00,75.78,75.83,75.77,75.79,38020.0,75.325,75.3747,75.315,75.3349,38020.0
2020-02-20 14:50:00,75.82,75.85,75.67,75.74,105900.0,75.3647,75.3945,75.2156,75.2852,105900.0
2020-02-20 14:55:00,75.73,75.82,75.73,75.8,51740.0,75.2753,75.3647,75.2753,75.3448,51740.0
2020-02-20 15:00:00,75.78,75.8,75.73,75.74,235000.0,75.325,75.3448,75.2753,75.2852,235000.0
2020-02-20 15:05:00,75.72,75.76,75.71,75.72,26000.0,75.2653,75.3051,75.2554,75.2653,26000.0
2020-02-20 15:10:00,75.7,75.73,75.59,75.64,53440.0,75.2454,75.2753,75.1361,75.1858,53440.0
2020-02-20 15:15:00,75.63,75.71,75.62,75.71,33040.0,75.1759,75.2554,75.1659,75.2554,33040.0
2020-02-20 15:20:00,75.74,75.81,75.71,75.71,54080.0,75.2852,75.3548,75.2554,75.2554,54080.0
2020-02-20 15:25:00,75.72,75.74,75.71,75.71,24000.0,75.2653,75.2852,75.2554,75.2554,24000.0
2020-02-20 15:30:00,75.73,75.81,75.73,75.78,123220.0,75.2753,75.3548,75.2753,75.325,123220.0
2020-02-20 15:35:00,75.75,75.85,75.74,75.77,106200.0,75.2951,75.3945,75.2852,75.315,106200.0
2020-02-20 15:40:00,75.8,75.84,75.73,75.83,127660.0,75.3448,75.3846,75.2753,75.3747,127660.0
2020-02-20 15:45:00,75.84,75.84,75.66,75.68,319720.0,75.3846,75.3846,75.2057,75.2256,319720.0
2020-02-20 15:50:00,75.66,75.85,75.59,75.83,352340.0,75.2057,75.3945,75.1361,75.3747,352340.0
2020-02-20 15:55:00,75.85,75.88,75.78,75.85,616120.0,75.3945,75.4244,75.325,75.3945,616120.0
2020-02-21 09:30:00,75.23,75.55,75.23,75.31,2453080.0,74.7783,75.0963,74.7783,74.8578,2453080.0
2020-02-21 09:35:00,75.35,75.36,75.17,75.31,236180.0,74.8975,74.9075,74.7186,74.8578,236180.0
2020-02-21 09:40:00,75.3,75.37,75.2,75.29,311420.0,74.8478,74.9174,74.7484,74.8379,311420.0
2020-02-21 09:45:00,75.26,75.31,74.84,74.84,385140.0,74.8081,74.8578,74.3906,74.3906,385140.0
2020-02-21 09:50:00,74.85,75.02,74.83,75.0,302600.0,74.4005,74.5695,74.3807,74.5496,302600.0
2020-02-21 09:55:00,75.0,75.15,74.92,75.07,281920.0,74.5496,74.6987,74.4701,74.6192,281920.0
2020-02-21 10:00:00,75.09,75.15,74.96,75.06,166140.0,74.6391,74.6987,74.5099,74.6093,166140.0
2020-02-21 10:05:00,75.04,75.15,75.02,75.09,213460.0,74.5894,74.6987,74.5695,74.6391,213460.0
2020-02-21 10:10:00,75.09,75.12,74.99,75.03,148440.0,74.6391,74.6689,74.5397,74.5795,148440.0
2020-02-21 10:15:00,75.03,75.1,74.95,75.0,190560.0,74.5795,74.649,74.4999,74.5496,190560.0
2020-02-21 10:20:00,75.03,75.27,75.02,75.21,137960.0,74.5795,74.818,74.5695,74.7584,137960.0
2020-02-21 10:25:00,75.19,75.24,75.1,75.22,141920.0,74.7385,74.7882,74.649,74.7683,141920.0
2020-02-21 10:30:00,75.21,75.21,75.09,75.1,118920.0,74.7584,74.7584,74.6391,74.649,118920.0
2020-02-21 10:35:00,75.09,75.16,75.08,75.13,72740.0,74.6391,74.7087,74.6292,74.6789,72740.0
2020-02-21 10:40:00,75.09,75.09,74.92,74.94,115980.0,74.6391,74.6391,74.4701,74.49,115980.0
2020-02-21 10:45:00,74.94,74.98,74.87,74.95,160380.0,74.49,74.5298,74.4204,74.4999,160380.0
2020-02-21 10:50:00,74.96,75.12,74.92,75.1,150000.0,74.5099,74.6689,74.4701,74.649,150000.0
2020-02-21 10:55:00,75.06,75.12,75.05,75.08,119800.0,74.6093,74.6689,74.5993,74.6292,119800.0
2020-02-21 11:00:00,75.09,75.1,75.0,75.08,68520.0,74.6391,74.649,74.5496,74.6292,68520.0
2020-02-21 11:05:00,75.1,75.11,75.02,75.05,97340.0,74.649,74.659,74.5695,74.5993,97340.0
2020-02-21 11:10:00,75.03,75.06,74.97,75.05,141720.0,74.5795,74.6093,74.5198,74.5993,141720.0
2020-02-21 11:15:00,75.05,75.06,74.94,74.94,49320.0,74.5993,74.6093,74.49,74.49,49320.0
2020-02-21 11:20:00,74.94,75.03,74.91,74.99,127920.0,74.49,74.5795,74.4602,74.5397,127920.0
2020-02-21 11:25:00,75.03,75.15,75.03,75.15,95380.0,74.5795,74.6987,74.5795,74.6987,95380.0
2020-02-21 11:30:00,75.18,75.23,75.14,75.14,121540.0,74.7286,74.7783,74.6888,74.6888,121540.0
2020-02-21 11:35:00,75.14,75.15,75.1,75.12,53000.0,74.6888,74.6987,74.649,74.6689,53000.0
2020-02-21 11:40:00,75.08,75.18,75.07,75.16,134580.0,74.6292,74.7286,74.6192,74.7087,134580.0
2020-02-21 11:45:00,75.19,75.19,75.1,75.12,68440.0,74.7385,74.7385,74.649,74.6689,68440.0
2020-02-21 11:50:00,75.1,75.25,75.1,75.25,59800.0,74.649,74.7981,74.649,74.7981,59800.0
2020-02-21 11:55:00,75.26,75.32,75.17,75.17,75160.0,74.8081,74.8677,74.7186,74.7186,75160.0
2020-02-21 12:00:00,75.2,75.2,75.09,75.17,80320.0,74.7484,74.7484,74.6391,74.7186,80320.0
2020-02-21 12:05:00,75.19,75.3,75.14,75.14,55860.0,74.7385,74.8478,74.6888,74.6888,55860.0
2020-02-21 12:10:00,75.14,75.15,75.12,75.13,28000.0,74.6888,74.6987,74.6689,74.6789,28000.0
2020-02-21 12:15:00,75.14,75.14,75.05,75.08,63760.0,74.6888,74.6888,74.5993,74.6292,63760.0
2020-02-21 12:20:00,75.09,75.11,75.03,75.05,88300.0,74.6391,74.659,74.5795,74.5993,88300.0
2020-02-21 12:25:00,75.04,75.07,75.03,75.03,29200.0,74.5894,74.6192,74.5795,74.5795,29200.0
2020-02-21 12:30:00,75.07,75.07,74.98,75.01,104100.0,74.6192,74.6192,74.5298,74.5596,104100.0
2020-02-21 12:35:00,75.0,75.06,74.99,75.06,33500.0,74.5496,74.6093,74.5397,74.6093,33500.0
2020-02-21 12:40:00,75.05,75.07,75.0,75.07,56720.0,74.5993,74.6192,74.5496,74.6192,56720.0
2020-02-21 12:45:00,75.04,75.04,74.95,74.96,50520.0,74.5894,74.5894,74.4999,74.5099,50520.0
2020-02-21 12:50:00,74.98,74.98,74.89,74.89,109000.0,74.5298,74.5298,74.4403,74.4403,109000.0
2020-02-21 12:55:00,74.9,74.97,74.89,74.97,38980.0,74.4502,74.5198,74.4403,74.5198,38980.0
2020-02-21 13:00:00,74.95,74.99,74.9,74.99,16020.0,74.4999,74.5397,74.4502,74.5397,16020.0
2020-02-21 13:05:00,74.99,74.99,74.94,74.94,24000.0,74.5397,74.5397,74.49,74.49,24000.0
2020-02-21 13:10:00,74.94,74.94,74.81,74.81,86580.0,74.49,74.49,74.3608,74.3608,86580.0
2020-02-21 13:15:00,74.83,74.87,74.82,74.83,78000.0,74.3807,74.4204,74.3707,74.3807,78000.0
2020-02-21 13:20:00,74.83,74.87,74.82,74.87,91660.0,74.3807,74.4204,74.3707,74.4204,91660.0
2020-02-21 13:25:00,74.88,74.91,74.86,74.87,55460.0,74.4304,74.4602,74.4105,74.4204,55460.0
2020-02-21 13:30:00,74.8,74.85,74.76,74.76,130220.0,74.3508,74.4005,74.3111,74.3111,130220.0
2020-02-21 13:35:00,74.78,74.78,74.6,74.62,282940.0,74.331,74.331,74.152,74.1719,282940.0
2020-02-21 13:40:00,74.64,74.67,74.6,74.61,75080.0,74.1918,74.2216,74.152,74.162,75080.0
2020-02-21 13:45:00,74.6,74.6,74.36,74.4,376860.0,74.152,74.152,73.9135,73.9532,376860.0
2020-02-21 13:50:00,74.4,74.41,74.2,74.2,347860.0,73.9532,73.9632,73.7544,73.7544,347860.0
2020-02-21 13:55:00,74.2,74.35,74.15,74.33,301400.0,73.7544,73.9035,73.7047,73.8837,301400.0
2020-02-21 14:00:00,74.31,74.4,74.26,74.38,194440.0,73.8638,73.9532,73.8141,73.9334,194440.0
2020-02-21 14:05:00,74.38,74.43,74.22,74.26,179100.0,73.9334,73.9831,73.7743,73.8141,179100.0
2020-02-21 14:10:00,74.24,74.28,74.17,74.19,202520.0,73.7942,73.834,73.7246,73.7445,202520.0
2020-02-21 14:15:00,74.18,74.21,74.01,74.05,327040.0,73.7346,73.7644,73.5656,73.6053,327040.0
2020-02-21 14:20:00,74.03,74.17,74.03,74.04,215400.0,73.5855,73.7246,73.5855,73.5954,215400.0
2020-02-21 14:25:00,74.03,74.14,74.01,74.11,216340.0,73.5855,73.6948,73.5656,73.665,216340.0
2020-02-21 14:30:00,74.13,74.16,74.11,74.13,362800.0,73.6849,73.7147,73.665,73.6849,362800.0
2020-02-21 14:35:00,74.13,74.14,73.98,74.02,294860.0,73.6849,73.6948,73.5358,73.5755,294860.0
2020-02-21 14:40:00,74.0,74.11,73.99,74.11,286100.0,73.5557,73.665,73.5457,73.665,286100.0
2020-02-21 14:45:00,74.11,74.11,74.01,74.03,299260.0,73.665,73.665,73.5656,73.5855,299260.0
2020-02-21 14:50:00,74.05,74.32,74.04,74.23,342540.0,73.6053,73.8737,73.5954,73.7843,342540.0
2020-02-21 14:55:00,74.23,74.36,74.2,74.31,191980.0,73.7843,73.9135,73.7544,73.8638,191980.0
2020-02-21 15:00:00,74.28,74.3,74.24,74.26,258860.0,73.834,73.8538,73.7942,73.8141,258860.0
2020-02-21 15:05:00,74.26,74.26,74.05,74.05,277040.0,73.8141,73.8141,73.6053,73.6053,277040.0
2020-02-21 15:10:00,74.1,74.17,74.09,74.13,341020.0,73.655,73.7246,73.6451,73.6849,341020.0
2020-02-21 15:15:00,74.16,74.16,74.06,74.1,298520.0,73.7147,73.7147,73.6153,73.655,298520.0
2020-02-21 15:20:00,74.06,74.13,73.99,74.08,309260.0,73.6153,73.6849,73.5457,73.6352,309260.0
2020-02-21 15:25:00,74.1,74.12,74.04,74.08,196280.0,73.655,73.6749,73.5954,73.6352,196280.0
2020-02-21 15:30:00,74.06,74.11,73.93,73.95,294360.0,73.6153,73.665,73.4861,73.506,294360.0
2020-02-21 15:35:00,73.95,74.02,73.92,74.01,439820.0,73.506,73.5755,73.4761,73.5656,439820.0
2020-02-21 15:40:00,74.01,74.16,74.01,74.09,480620.0,73.5656,73.7147,73.5656,73.6451,480620.0
2020-02-21 15:45:00,74.09,74.2,74.09,74.19,688900.0,73.6451,73.7544,73.6451,73.7445,688900.0
2020-02-21 15:50:00,74.18,74.39,74.17,74.2,860080.0,73.7346,73.9433,73.7246,73.7544,860080.0
2020-02-21 15:55:00,74.26,74.26,74.03,74.17,2291320.0,73.8141,73.8141,73.5855,73.7246,2291320.0
2020-02-24 09:30:00,71.22,71.63,70.34,71.16,3558820.0,70.7923,71.1999,69.9176,70.7327,3558820.0
2020-02-24 09:35:00,71.14,71.56,71.03,71.5,841020.0,70.7128,71.1303,70.6035,71.0707,841020.0
2020-02-24 09:40:00,71.5,71.61,71.33,71.59,874500.0,71.0707,71.18,70.9017,71.1601,874500.0
2020-02-24 09:45:00,71.59,71.69,71.47,71.55,409460.0,71.1601,71.2595,71.0408,71.1204,409460.0
2020-02-24 09:50:00,71.54,71.7,71.43,71.59,541500.0,71.1104,71.2695,71.0011,71.1601,541500.0
2020-02-24 09:55:00,71.57,71.6,71.43,71.53,339500.0,71.1402,71.1701,71.0011,71.1005,339500.0
2020-02-24 10:00:00,71.51,71.68,71.48,71.54,367060.0,71.0806,71.2496,71.0508,71.1104,367060.0
2020-02-24 10:05:00,71.53,71.66,71.49,71.61,280720.0,71.1005,71.2297,71.0607,71.18,280720.0
2020-02-24 10:10:00,71.59,71.66,71.55,71.65,221120.0,71.1601,71.2297,71.1204,71.2198,221120.0
2020-02-24 10:15:00,71.66,71.82,71.6,71.63,420160.0,71.2297,71.3887,71.1701,71.1999,420160.0
2020-02-24 10:20:00,71.6,71.63,71.51,71.57,310720.0,71.1701,71.1999,71.0806,71.1402,310720.0
2020-02-24 10:25:00,71.59,71.62,71.46,71.52,285280.0,71.1601,71.1899,71.0309,71.0905,285280.0
2020-02-24 10:30:00,71.52,71.53,71.31,71.35,427540.0,71.0905,71.1005,70.8818,70.9216,427540.0
2020-02-24 10:35:00,71.36,71.39,71.16,71.25,291200.0,70.9315,70.9613,70.7327,70.8222,291200.0
2020-02-24 10:40:00,71.21,71.32,71.1,71.29,309500.0,70.7824,70.8917,70.6731,70.8619,309500.0
2020-02-24 10:45:00,71.28,71.32,71.21,71.27,190560.0,70.852,70.8917,70.7824,70.842,190560.0
2020-02-24 10:50:00,71.28,71.34,71.26,71.34,261560.0,70.852,70.9116,70.8321,70.9116,261560.0
2020-02-24 10:55:00,71.3,71.36,71.25,71.32,135840.0,70.8719,70.9315,70.8222,70.8917,135840.0
2020-02-24 11:00:00,71.33,71.34,71.15,71.16,188500.0,70.9017,70.9116,70.7228,70.7327,188500.0
2020-02-24 11:05:00,71.16,71.27,71.15,71.24,114120.0,70.7327,70.842,70.7228,70.8122,114120.0
2020-02-24 11:10:00,71.22,71.3,71.18,71.18,87080.0,70.7923,70.8719,70.7526,70.7526,87080.0
2020-02-24 11:15:00,71.12,71.42,71.12,71.42,90880.0,70.6929,70.9911,70.6929,70.9911,90880.0
2020-02-24 11:20:00,71.45,71.48,71.37,71.38,153360.0,71.021,71.0508,70.9414,70.9514,153360.0
2020-02-24 11:25:00,71.38,71.39,71.29,71.33,74300.0,70.9514,70.9613,70.8619,70.9017,74300.0
2020-02-24 11:30:00,71.34,71.38,71.25,71.28,112640.0,70.9116,70.9514,70.8222,70.852,112640.0
2020-02-24 11:35:00,71.26,71.4,71.25,71.31,135740.0,70.8321,70.9713,70.8222,70.8818,135740.0
2020-02-24 11:40:00,71.29,71.29,71.17,71.21,114000.0,70.8619,70.8619,70.7426,70.7824,114000.0
2020-02-24 11:45:00,71.21,71.23,71.02,71.02,324520.0,70.7824,70.8023,70.5935,70.5935,324520.0
2020-02-24 11:50:00,71.05,71.25,71.01,71.17,199900.0,70.6234,70.8222,70.5836,70.7426,199900.0
2020-02-24 11:55:00,71.19,71.28,71.1,71.13,166620.0,70.7625,70.852,70.6731,70.7029,166620.0
2020-02-24 12:00:00,71.12,71.14,70.97,70.99,156820.0,70.6929,70.7128,70.5438,70.5637,156820.0
2020-02-24 12:05:00,71.02,71.02,70.82,70.86,182060.0,70.5935,70.5935,70.3947,70.4345,182060.0
2020-02-24 12:10:00,70.85,70.94,70.85,70.9,125340.0,70.4246,70.514,70.4246,70.4743,125340.0
2020-02-24 12:15:00,70.87,71.0,70.83,71.0,184260.0,70.4444,70.5737,70.4047,70.5737,184260.0
2020-02-24 12:20:00,70.99,71.03,70.83,70.86,211040.0,70.5637,70.6035,70.4047,70.4345,211040.0
2020-02-24 12:25:00,70.88,70.96,70.84,70.85,79500.0,70.4544,70.5339,70.4146,70.4246,79500.0
2020-02-24 12:30:00,70.87,70.88,70.75,70.8,136260.0,70.4444,70.4544,70.3252,70.3749,136260.0
2020-02-24 12:35:00,70.82,70.98,70.81,70.96,191000.0,70.3947,70.5538,70.3848,70.5339,191000.0
2020-02-24 12:40:00,70.98,71.04,70.89,71.01,76340.0,70.5538,70.6134,70.4643,70.5836,76340.0
2020-02-24 12:45:00,71.0,71.0,70.84,70.86,175140.0,70.5737,70.5737,70.4146,70.4345,175140.0
2020-02-24 12:50:00,70.85,70.85,70.78,70.8,90000.0,70.4246,70.4246,70.355,70.3749,90000.0
2020-02-24 12:55:00,70.81,70.85,70.74,70.75,134960.0,70.3848,70.4246,70.3152,70.3252,134960.0
2020-02-24 13:00:00,70.75,70.75,70.61,70.63,153180.0,70.3252,70.3252,70.186,70.2059,153180.0
2020-02-24 13:05:00,70.66,70.7,70.57,70.58,141540.0,70.2357,70.2755,70.1462,70.1562,141540.0
2020-02-24 13:10:00,70.61,70.63,70.53,70.53,91800.0,70.186,70.2059,70.1065,70.1065,91800.0
2020-02-24 13:15:00,70.52,70.55,70.47,70.53,173660.0,70.0965,70.1264,70.0468,70.1065,173660.0
2020-02-24 13:20:00,70.53,70.68,70.53,70.63,119120.0,70.1065,70.2556,70.1065,70.2059,119120.0
2020-02-24 13:25:00,70.6,70.8,70.57,70.8,106480.0,70.1761,70.3749,70.1462,70.3749,106480.0
2020-02-24 13:30:00,70.78,70.91,70.76,70.9,147120.0,70.355,70.4842,70.3351,70.4743,147120.0
2020-02-24 13:35:00,70.85,71.0,70.83,70.9,97700.0,70.4246,70.5737,70.4047,70.4743,97700.0
2020-02-24 13:40:00,70.88,70.9,70.81,70.85,60940.0,70.4544,70.4743,70.3848,70.4246,60940.0
2020-02-24 13:45:00,70.95,71.09,70.93,71.03,127860.0,70.524,70.6631,70.5041,70.6035,127860.0
2020-02-24 13:50:00,71.09,71.09,70.95,71.0,104940.0,70.6631,70.6631,70.524,70.5737,104940.0
2020-02-24 13:55:00,70.98,71.05,70.86,71.01,120180.0,70.5538,70.6234,70.4345,70.5836,120180.0
2020-02-24 14:00:00,71.02,71.06,70.91,70.95,129680.0,70.5935,70.6333,70.4842,70.524,129680.0
2020-02-24 14:05:00,70.97,70.98,70.74,70.81,118000.0,70.5438,70.5538,70.3152,70.3848,118000.0
2020-02-24 14:10:00,70.79,70.83,70.75,70.75,142620.0,70.3649,70.4047,70.3252,70.3252,142620.0
2020-02-24 14:15:00,70.73,70.8,70.69,70.69,91000.0,70.3053,70.3749,70.2655,70.2655,91000.0
2020-02-24 14:20:00,70.78,70.94,70.78,70.91,80400.0,70.355,70.514,70.355,70.4842,80400.0
2020-02-24 14:25:00,70.95,71.14,70.92,71.06,224280.0,70.524,70.7128,70.4941,70.6333,224280.0
2020-02-24 14:30:00,71.07,71.08,71.0,71.07,207480.0,70.6432,70.6532,70.5737,70.6432,207480.0
2020-02-24 14:35:00,71.04,71.13,70.98,71.12,150160.0,70.6134,70.7029,70.5538,70.6929,150160.0
2020-02-24 14:40:00,71.11,71.15,71.0,71.14,237520.0,70.683,70.7228,70.5737,70.7128,237520.0
2020-02-24 14:45:00,71.14,71.25,71.14,71.24,124820.0,70.7128,70.8222,70.7128,70.8122,124820.0
2020-02-24 14:50:00,71.3,71.33,71.18,71.32,119400.0,70.8719,70.9017,70.7526,70.8917,119400.0
2020-02-24 14:55:00,71.3,71.42,71.27,71.37,205500.0,70.8719,70.9911,70.842,70.9414,205500.0
2020-02-24 15:00:00,71.38,71.47,71.33,71.39,334320.0,70.9514,71.0408,70.9017,70.9613,334320.0
2020-02-24 15:05:00,71.42,71.47,71.4,71.42,208360.0,70.9911,71.0408,70.9713,70.9911,208360.0
2020-02-24 15:10:00,71.4,71.4,71.25,71.26,179540.0,70.9713,70.9713,70.8222,70.8321,179540.0
2020-02-24 15:15:00,71.25,71.35,71.17,71.33,174460.0,70.8222,70.9216,70.7426,70.9017,174460.0
2020-02-24 15:20:00,71.35,71.39,71.3,71.31,171980.0,70.9216,70.9613,70.8719,70.8818,171980.0
2020-02-24 15:25:00,71.3,71.36,71.23,71.31,286700.0,70.8719,70.9315,70.8023,70.8818,286700.0
2020-02-24 15:30:00,71.31,71.34,71.21,71.27,163600.0,70.8818,70.9116,70.7824,70.842,163600.0
2020-02-24 15:35:00,71.27,71.27,71.14,71.19,146640.0,70.842,70.842,70.7128,70.7625,146640.0
2020-02-24 15:40:00,71.19,71.2,71.09,71.13,220740.0,70.7625,70.7725,70.6631,70.7029,220740.0
2020-02-24 15:45:00,71.14,71.36,71.11,71.32,327000.0,70.7128,70.9315,70.683,70.8917,327000.0
2020-02-24 15:50:00,71.3,71.3,70.97,70.99,514300.0,70.8719,70.8719,70.5438,70.5637,514300.0
2020-02-24 15:55:00,71.0,71.14,70.97,70.97,936920.0,70.5737,70.7128,70.5438,70.5438,936920.0
2020-02-25 09:30:00,71.55,71.84,71.31,71.34,1086080.0,71.1204,71.4086,70.8818,70.9116,1086080.0
2020-02-25 09:35:00,71.39,71.84,71.38,71.76,427180.0,70.9613,71.4086,70.9514,71.3291,427180.0
2020-02-25 09:40:00,71.77,71.77,71.53,71.53,273160.0,71.339,71.339,71.1005,71.1005,273160.0
2020-02-25 09:45:00,71.59,71.63,71.26,71.35,486240.0,71.1601,71.1999,70.8321,70.9216,486240.0
2020-02-25 09:50:00,71.34,71.69,71.27,71.67,314540.0,70.9116,71.2595,70.842,71.2396,314540.0
2020-02-25 09:55:00,71.65,71.65,71.54,71.56,179460.0,71.2198,71.2198,71.1104,71.1303,179460.0
2020-02-25 10:00:00,71.5,71.64,71.43,71.43,95340.0,71.0707,71.2098,71.0011,71.0011,95340.0
2020-02-25 10:05:00,71.4,71.58,71.4,71.5,113760.0,70.9713,71.1502,70.9713,71.0707,113760.0
2020-02-25 10:10:00,71.47,71.59,71.4,71.48,143720.0,71.0408,71.1601,70.9713,71.0508,143720.0
2020-02-25 10:15:00,71.54,71.6,71.4,71.44,211540.0,71.1104,71.1701,70.9713,71.011,211540.0
2020-02-25 10:20:00,71.45,71.45,71.2,71.23,301480.0,71.021,71.021,70.7725,70.8023,301480.0
2020-02-25 10:25:00,71.16,71.26,71.0,71.12,456600.0,70.7327,70.8321,70.5737,70.6929,456600.0
2020-02-25 10:30:00,71.15,71.21,70.86,71.15,367660.0,70.7228,70.7824,70.4345,70.7228,367660.0
2020-02-25 10:35:00,71.13,71.22,70.92,71.12,227860.0,70.7029,70.7923,70.4941,70.6929,227860.0
2020-02-25 10:40:00,71.14,71.31,71.03,71.3,421540.0,70.7128,70.8818,70.6035,70.8719,421540.0
2020-02-25 10:45:00,71.3,71.34,71.01,71.02,198480.0,70.8719,70.9116,70.5836,70.5935,198480.0
2020-02-25 10:50:00,71.01,71.03,70.8,70.97,420820.0,70.5836,70.6035,70.3749,70.5438,420820.0
2020-02-25 10:55:00,70.9,71.06,70.85,71.0,170020.0,70.4743,70.6333,70.4246,70.5737,170020.0
2020-02-25 11:00:00,70.99,71.14,70.85,70.85,199860.0,70.5637,70.7128,70.4246,70.4246,199860.0
2020-02-25 11:05:00,70.86,71.01,70.7,70.73,365360.0,70.4345,70.5836,70.2755,70.3053,365360.0
2020-02-25 11:10:00,70.76,70.97,70.73,70.91,274960.0,70.3351,70.5438,70.3053,70.4842,274960.0
2020-02-25 11:15:00,70.91,70.91,70.64,70.73,249160.0,70.4842,70.4842,70.2158,70.3053,249160.0
2020-02-25 11:20:00,70.73,70.89,70.65,70.84,322340.0,70.3053,70.4643,70.2258,70.4146,322340.0
2020-02-25 11:25:00,70.85,70.97,70.72,70.83,147380.0,70.4246,70.5438,70.2953,70.4047,147380.0
2020-02-25 11:30:00,70.8,70.96,70.73,70.88,193420.0,70.3749,70.5339,70.3053,70.4544,193420.0
2020-02-25 11:35:00,70.86,71.02,70.83,70.94,207540.0,70.4345,70.5935,70.4047,70.514,207540.0
2020-02-25 11:40:00,70.96,70.96,70.71,70.82,153800.0,70.5339,70.5339,70.2854,70.3947,153800.0
2020-02-25 11:45:00,70.76,71.15,70.76,71.09,227380.0,70.3351,70.7228,70.3351,70.6631,227380.0
2020-02-25 11:50:00,71.1,71.3,71.07,71.3,230880.0,70.6731,70.8719,70.6432,70.8719,230880.0
2020-02-25 11:55:00,71.26,71.35,71.19,71.28,197040.0,70.8321,70.9216,70.7625,70.852,197040.0
2020-02-25 12:00:00,71.28,71.34,71.17,71.29,163780.0,70.852,70.9116,70.7426,70.8619,163780.0
2020-02-25 12:05:00,71.28,71.34,71.2,71.34,161620.0,70.852,70.9116,70.7725,70.9116,161620.0
2020-02-25 12:10:00,71.31,71.38,71.24,71.26,159740.0,70.8818,70.9514,70.8122,70.8321,159740.0
2020-02-25 12:15:00,71.24,71.25,71.01,71.02,151280.0,70.8122,70.8222,70.5836,70.5935,151280.0
2020-02-25 12:20:00,71.02,71.09,70.93,71.01,223440.0,70.5935,70.6631,70.5041,70.5836,223440.0
2020-02-25 12:25:00,70.95,71.03,70.9,70.93,113120.0,70.524,70.6035,70.4743,70.5041,113120.0
2020-02-25 12:30:00,70.94,71.06,70.9,71.0,79800.0,70.514,70.6333,70.4743,70.5737,79800.0
2020-02-25 12:35:00,71.03,71.13,71.03,71.05,34400.0,70.6035,70.7029,70.6035,70.6234,34400.0
2020-02-25 12:40:00,71.0,71.06,70.74,70.79,169340.0,70.5737,70.6333,70.3152,70.3649,169340.0
2020-02-25 12:45:00,70.79,70.82,70.66,70.7,278780.0,70.3649,70.3947,70.2357,70.2755,278780.0
2020-02-25 12:50:00,70.67,70.76,70.65,70.75,64400.0,70.2456,70.3351,70.2258,70.3252,64400.0
2020-02-25 12:55:00,70.77,70.78,70.6,70.67,130500.0,70.345,70.355,70.1761,70.2456,130500.0
2020-02-25 13:00:00,70.64,70.64,70.43,70.51,585720.0,70.2158,70.2158,70.0071,70.0866,585720.0
2020-02-25 13:05:00,70.52,70.62,70.4,70.62,116920.0,70.0965,70.1959,69.9773,70.1959,116920.0
2020-02-25 13:10:00,70.62,70.71,70.56,70.58,164080.0,70.1959,70.2854,70.1363,70.1562,164080.0
2020-02-25 13:15:00,70.56,70.6,70.3,70.37,181200.0,70.1363,70.1761,69.8779,69.9474,181200.0
2020-02-25 13:20:00,70.34,70.44,70.3,70.38,82100.0,69.9176,70.017,69.8779,69.9574,82100.0
2020-02-25 13:25:00,70.4,70.46,70.34,70.4,104720.0,69.9773,70.0369,69.9176,69.9773,104720.0
2020-02-25 13:30:00,70.37,70.51,70.32,70.51,126820.0,69.9474,70.0866,69.8977,70.0866,126820.0
2020-02-25 13:35:00,70.5,70.5,70.34,70.38,128840.0,70.0767,70.0767,69.9176,69.9574,128840.0
2020-02-25 13:40:00,70.34,70.41,70.21,70.37,253280.0,69.9176,69.9872,69.7884,69.9474,253280.0
2020-02-25 13:45:00,70.37,70.45,70.3,70.3,81720.0,69.9474,70.027,69.8779,69.8779,81720.0
2020-02-25 13:50:00,70.43,70.5,70.27,70.32,112860.0,70.0071,70.0767,69.848,69.8977,112860.0
2020-02-25 13:55:00,70.32,70.32,70.15,70.15,151400.0,69.8977,69.8977,69.7288,69.7288,151400.0
2020-02-25 14:00:00,70.13,70.18,69.9,70.08,399740.0,69.7089,69.7586,69.4803,69.6592,399740.0
2020-02-25 14:05:00,70.07,70.17,69.69,69.78,331640.0,69.6492,69.7486,69.2715,69.361,331640.0
2020-02-25 14:10:00,69.78,69.95,69.68,69.9,133760.0,69.361,69.53,69.2616,69.4803,133760.0
2020-02-25 14:15:00,69.89,69.89,69.55,69.6,171600.0,69.4703,69.4703,69.1324,69.1821,171600.0
2020-02-25 14:20:00,69.63,69.73,69.55,69.59,177940.0,69.2119,69.3113,69.1324,69.1721,177940.0
2020-02-25 14:25:00,69.61,69.69,69.45,69.51,178020.0,69.192,69.2715,69.033,69.0926,178020.0
2020-02-25 14:30:00,69.5,69.59,69.27,69.51,392140.0,69.0827,69.1721,68.8541,69.0926,392140.0
2020-02-25 14:35:00,69.5,69.59,69.38,69.4,303860.0,69.0827,69.1721,68.9634,68.9833,303860.0
2020-02-25 14:40:00,69.45,69.85,69.35,69.84,382560.0,69.033,69.4306,68.9336,69.4206,382560.0
2020-02-25 14:45:00,69.81,70.0,69.7,69.97,405780.0,69.3908,69.5797,69.2815,69.5498,405780.0
2020-02-25 14:50:00,70.0,70.14,69.89,70.14,569020.0,69.5797,69.7188,69.4703,69.7188,569020.0
2020-02-25 14:55:00,70.11,70.13,69.98,70.02,210360.0,69.689,69.7089,69.5598,69.5995,210360.0
2020-02-25 15:00:00,70.04,70.31,70.01,70.05,221340.0,69.6194,69.8878,69.5896,69.6294,221340.0
2020-02-25 15:05:00,70.03,70.3,70.03,70.04,202900.0,69.6095,69.8779,69.6095,69.6194,202900.0
2020-02-25 15:10:00,70.01,70.05,69.78,69.84,348940.0,69.5896,69.6294,69.361,69.4206,348940.0
2020-02-25 15:15:00,69.83,69.83,69.55,69.58,543500.0,69.4107,69.4107,69.1324,69.1622,543500.0
2020-02-25 15:20:00,69.63,69.65,69.34,69.42,386260.0,69.2119,69.2318,68.9236,69.0032,386260.0
2020-02-25 15:25:00,69.42,69.6,69.37,69.44,178680.0,69.0032,69.1821,68.9535,69.023,178680.0
2020-02-25 15:30:00,69.43,69.43,69.12,69.25,347800.0,69.0131,69.0131,68.705,68.8342,347800.0
2020-02-25 15:35:00,69.29,69.29,69.02,69.02,465480.0,68.8739,68.8739,68.6056,68.6056,465480.0
2020-02-25 15:40:00,69.1,69.38,69.08,69.18,353820.0,68.6851,68.9634,68.6652,68.7646,353820.0
2020-02-25 15:45:00,69.21,69.57,69.21,69.32,494880.0,68.7944,69.1523,68.7944,68.9038,494880.0
2020-02-25 15:50:00,69.32,69.49,69.14,69.22,1050980.0,68.9038,69.0727,68.7248,68.8044,1050980.0
2020-02-25 15:55:00,69.2,69.39,69.12,69.31,2206180.0,68.7845,68.9733,68.705,68.8938,2206180.0
2020-02-26 09:30:00,69.83,70.13,69.46,70.02,2224060.0,69.4107,69.7089,69.0429,69.5995,2224060.0
2020-02-26 09:35:00,69.99,70.22,69.96,70.13,319340.0,69.5697,69.7983,69.5399,69.7089,319340.0
2020-02-26 09:40:00,70.12,70.62,70.06,70.42,389640.0,69.6989,70.1959,69.6393,69.9971,389640.0
2020-02-26 09:45:00,70.42,70.43,70.12,70.26,305680.0,69.9971,70.0071,69.6989,69.8381,305680.0
2020-02-26 09:50:00,70.3,70.3,70.11,70.24,169960.0,69.8779,69.8779,69.689,69.8182,169960.0
2020-02-26 09:55:00,70.2,70.24,69.99,70.02,308580.0,69.7785,69.8182,69.5697,69.5995,308580.0
2020-02-26 10:00:00,70.04,70.13,69.87,69.94,209600.0,69.6194,69.7089,69.4504,69.52,209600.0
2020-02-26 10:05:00,69.91,69.94,69.8,69.86,212760.0,69.4902,69.52,69.3809,69.4405,212760.0
2020-02-26 10:10:00,69.8,69.98,69.63,69.98,255880.0,69.3809,69.5598,69.2119,69.5598,255880.0
2020-02-26 10:15:00,70.0,70.16,69.98,70.11,286060.0,69.5797,69.7387,69.5598,69.689,286060.0
2020-02-26 10:20:00,70.09,70.25,70.06,70.22,178180.0,69.6691,69.8282,69.6393,69.7983,178180.0
2020-02-26 10:25:00,70.26,70.41,70.19,70.27,250920.0,69.8381,69.9872,69.7685,69.848,250920.0
2020-02-26 10:30:00,70.25,70.41,70.18,70.37,420480.0,69.8282,69.9872,69.7586,69.9474,420480.0
2020-02-26 10:35:00,70.4,70.52,70.33,70.39,525060.0,69.9773,70.0965,69.9077,69.9673,525060.0
2020-02-26 10:40:00,70.39,70.68,70.32,70.67,559180.0,69.9673,70.2556,69.8977,70.2456,559180.0
2020-02-26 10:45:00,70.68,70.68,70.46,70.59,234660.0,70.2556,70.2556,70.0369,70.1661,234660.0
2020-02-26 10:50:00,70.58,70.66,70.48,70.48,173300.0,70.1562,70.2357,70.0568,70.0568,173300.0
2020-02-26 10:55:00,70.53,70.54,70.32,70.32,235700.0,70.1065,70.1164,69.8977,69.8977,235700.0
2020-02-26 11:00:00,70.32,70.32,70.15,70.21,149040.0,69.8977,69.8977,69.7288,69.7884,149040.0
2020-02-26 11:05:00,70.21,70.25,70.1,70.11,108540.0,69.7884,69.8282,69.6791,69.689,108540.0
2020-02-26 11:10:00,70.14,70.14,70.05,70.13,66400.0,69.7188,69.7188,69.6294,69.7089,66400.0
2020-02-26 11:15:00,70.1,70.26,70.1,70.26,91460.0,69.6791,69.8381,69.6791,69.8381,91460.0
2020-02-26 11:20:00,70.28,70.48,70.25,70.43,120440.0,69.858,70.0568,69.8282,70.0071,120440.0
2020-02-26 11:25:00,70.43,70.48,70.37,70.46,124780.0,70.0071,70.0568,69.9474,70.0369,124780.0
2020-02-26 11:30:00,70.42,70.46,70.3,70.46,159340.0,69.9971,70.0369,69.8779,70.0369,159340.0
2020-02-26 11:35:00,70.46,70.53,70.34,70.49,100760.0,70.0369,70.1065,69.9176,70.0667,100760.0
2020-02-26 11:40:00,70.56,70.56,70.36,70.38,129280.0,70.1363,70.1363,69.9375,69.9574,129280.0
2020-02-26 11:45:00,70.36,70.39,70.22,70.22,208500.0,69.9375,69.9673,69.7983,69.7983,208500.0
2020-02-26 11:50:00,70.25,70.26,70.05,70.1,145300.0,69.8282,69.8381,69.6294,69.6791,145300.0
2020-02-26 11:55:00,70.06,70.16,70.01,70.08,181200.0,69.6393,69.7387,69.5896,69.6592,181200.0
2020-02-26 12:00:00,70.1,70.15,69.86,69.86,354720.0,69.6791,69.7288,69.4405,69.4405,354720.0
2020-02-26 12:05:00,69.89,69.89,69.55,69.68,528300.0,69.4703,69.4703,69.1324,69.2616,528300.0
2020-02-26 12:10:00,69.65,69.75,69.59,69.67,241160.0,69.2318,69.3312,69.1721,69.2517,241160.0
2020-02-26 12:15:00,69.65,69.71,69.48,69.7,352240.0,69.2318,69.2914,69.0628,69.2815,352240.0
2020-02-26 12:20:00,69.73,69.94,69.73,69.79,112380.0,69.3113,69.52,69.3113,69.3709,112380.0
2020-02-26 12:25:00,69.8,69.8,69.64,69.75,75100.0,69.3809,69.3809,69.2218,69.3312,75100.0
2020-02-26 12:30:00,69.85,69.93,69.85,69.89,145500.0,69.4306,69.5101,69.4306,69.4703,145500.0
2020-02-26 12:35:00,69.9,69.95,69.62,69.62,504980.0,69.4803,69.53,69.202,69.202,504980.0
2020-02-26 12:40:00,69.62,69.62,69.45,69.46,366960.0,69.202,69.202,69.033,69.0429,366960.0
2020-02-26 12:45:00,69.5,69.78,69.5,69.75,112000.0,69.0827,69.361,69.0827,69.3312,112000.0
2020-02-26 12:50:00,69.78,69.78,69.56,69.61,72120.0,69.361,69.361,69.1423,69.192,72120.0
2020-02-26 12:55:00,69.62,69.7,69.54,69.67,72720.0,69.202,69.2815,69.1224,69.2517,72720.0
2020-02-26 13:00:00,69.68,69.79,69.68,69.76,79660.0,69.2616,69.3709,69.2616,69.3411,79660.0
2020-02-26 13:05:00,69.79,69.8,69.6,69.64,135560.0,69.3709,69.3809,69.1821,69.2218,135560.0
2020-02-26 13:10:00,69.66,69.66,69.55,69.59,50000.0,69.2417,69.2417,69.1324,69.1721,50000.0
2020-02-26 13:15:00,69.64,69.73,69.56,69.6,89620.0,69.2218,69.3113,69.1423,69.1821,89620.0
2020-02-26 13:20:00,69.63,69.67,69.56,69.6,68480.0,69.2119,69.2517,69.1423,69.1821,68480.0
2020-02-26 13:25:00,69.64,69.73,69.59,69.7,84600.0,69.2218,69.3113,69.1721,69.2815,84600.0
2020-02-26 13:30:00,69.69,69.7,69.31,69.31,288240.0,69.2715,69.2815,68.8938,68.8938,288240.0
2020-02-26 13:35:00,69.33,69.37,69.0,69.0,397460.0,68.9137,68.9535,68.5857,68.5857,397460.0
2020-02-26 13:40:00,69.0,69.03,68.83,68.86,429500.0,68.5857,68.6155,68.4167,68.4465,429500.0
2020-02-26 13:45:00,68.87,69.5,68.87,69.45,204700.0,68.4565,69.0827,68.4565,69.033,204700.0
2020-02-26 13:50:00,69.35,69.46,69.25,69.35,112760.0,68.9336,69.0429,68.8342,68.9336,112760.0
2020-02-26 13:55:00,69.36,69.36,69.1,69.15,266680.0,68.9435,68.9435,68.6851,68.7348,266680.0
2020-02-26 14:00:00,69.13,69.34,69.02,69.24,152560.0,68.7149,68.9236,68.6056,68.8242,152560.0
2020-02-26 14:05:00,69.24,69.49,69.23,69.24,111180.0,68.8242,69.0727,68.8143,68.8242,111180.0
2020-02-26 14:10:00,69.25,69.5,69.19,69.46,189300.0,68.8342,69.0827,68.7745,69.0429,189300.0
2020-02-26 14:15:00,69.5,69.52,69.28,69.32,100200.0,69.0827,69.1026,68.864,68.9038,100200.0
2020-02-26 14:20:00,69.32,69.53,69.3,69.48,149560.0,68.9038,69.1125,68.8839,69.0628,149560.0
2020-02-26 14:25:00,69.52,69.62,69.48,69.49,164000.0,69.1026,69.202,69.0628,69.0727,164000.0
2020-02-26 14:30:00,69.49,69.65,69.38,69.49,169000.0,69.0727,69.2318,68.9634,69.0727,169000.0
2020-02-26 14:35:00,69.49,69.67,69.45,69.58,129580.0,69.0727,69.2517,69.033,69.1622,129580.0
2020-02-26 14:40:00,69.59,69.6,69.41,69.46,211000.0,69.1721,69.1821,68.9932,69.0429,211000.0
2020-02-26 14:45:00,69.6,69.7,69.48,69.67,175520.0,69.1821,69.2815,69.0628,69.2517,175520.0
2020-02-26 14:50:00,69.57,69.6,69.47,69.6,112940.0,69.1523,69.1821,69.0529,69.1821,112940.0
2020-02-26 14:55:00,69.57,69.7,69.49,69.49,215600.0,69.1523,69.2815,69.0727,69.0727,215600.0
2020-02-26 15:00:00,69.52,69.75,69.5,69.69,364620.0,69.1026,69.3312,69.0827,69.2715,364620.0
2020-02-26 15:05:00,69.67,69.75,69.56,69.69,232700.0,69.2517,69.3312,69.1423,69.2715,232700.0
2020-02-26 15:10:00,69.76,69.95,69.7,69.77,495460.0,69.3411,69.53,69.2815,69.3511,495460.0
2020-02-26 15:15:00,69.78,70.07,69.78,70.07,311420.0,69.361,69.6492,69.361,69.6492,311420.0
2020-02-26 15:20:00,70.02,70.1,69.88,69.92,234180.0,69.5995,69.6791,69.4604,69.5001,234180.0
2020-02-26 15:25:00,69.95,69.96,69.78,69.86,127100.0,69.53,69.5399,69.361,69.4405,127100.0
2020-02-26 15:30:00,69.87,69.87,69.62,69.62,171580.0,69.4504,69.4504,69.202,69.202,171580.0
2020-02-26 15:35:00,69.66,69.84,69.65,69.81,229600.0,69.2417,69.4206,69.2318,69.3908,229600.0
2020-02-26 15:40:00,69.82,69.83,69.64,69.75,250140.0,69.4007,69.4107,69.2218,69.3312,250140.0
2020-02-26 15:45:00,69.76,69.78,69.58,69.58,466400.0,69.3411,69.361,69.1622,69.1622,466400.0
2020-02-26 15:50:00,69.61,69.78,69.6,69.64,525420.0,69.192,69.361,69.1821,69.2218,525420.0
2020-02-26 15:55:00,69.61,69.64,69.44,69.53,982220.0,69.192,69.2218,69.023,69.1125,982220.0
2020-02-27 09:30:00,68.0,68.0,67.5,67.55,2199640.0,67.5917,67.5917,67.0947,67.1444,2199640.0
2020-02-27 09:35:00,67.52,67.82,66.98,67.81,922000.0,67.1146,67.4128,66.5778,67.4028,922000.0
2020-02-27 09:40:00,67.81,67.85,67.54,67.57,281340.0,67.4028,67.4426,67.1344,67.1643,281340.0
2020-02-27 09:45:00,67.57,67.61,67.29,67.41,466020.0,67.1643,67.204,66.8859,67.0052,466020.0
2020-02-27 09:50:00,67.38,67.83,67.36,67.79,496720.0,66.9754,67.4227,66.9555,67.3829,496720.0
2020-02-27 09:55:00,67.83,67.94,67.66,67.72,311560.0,67.4227,67.532,67.2537,67.3134,311560.0
2020-02-27 10:00:00,67.72,67.9,67.49,67.6,618540.0,67.3134,67.4923,67.0847,67.1941,618540.0
2020-02-27 10:05:00,67.61,67.8,67.52,67.72,578160.0,67.204,67.3929,67.1146,67.3134,578160.0
2020-02-27 10:10:00,67.71,67.84,67.6,67.73,414720.0,67.3034,67.4326,67.1941,67.3233,414720.0
2020-02-27 10:15:00,67.71,67.78,67.57,67.68,276420.0,67.3034,67.373,67.1643,67.2736,276420.0
2020-02-27 10:20:00,67.66,67.83,67.59,67.65,361980.0,67.2537,67.4227,67.1841,67.2438,361980.0
2020-02-27 10:25:00,67.64,67.71,67.4,67.42,443040.0,67.2338,67.3034,66.9953,67.0152,443040.0
2020-02-27 10:30:00,67.42,67.42,66.86,66.86,455380.0,67.0152,67.0152,66.4585,66.4585,455380.0
2020-02-27 10:35:00,66.93,67.29,66.88,67.29,462960.0,66.5281,66.8859,66.4784,66.8859,462960.0
2020-02-27 10:40:00,67.25,67.39,67.1,67.18,234020.0,66.8462,66.9853,66.6971,66.7766,234020.0
2020-02-27 10:45:00,67.18,67.53,67.16,67.53,436280.0,66.7766,67.1245,66.7567,67.1245,436280.0
2020-02-27 10:50:00,67.53,67.62,67.38,67.53,513720.0,67.1245,67.214,66.9754,67.1245,513720.0
2020-02-27 10:55:00,67.54,67.85,67.35,67.85,172840.0,67.1344,67.4426,66.9456,67.4426,172840.0
2020-02-27 11:00:00,67.81,68.05,67.74,67.86,284600.0,67.4028,67.6414,67.3332,67.4525,284600.0
2020-02-27 11:05:00,67.89,68.15,67.81,68.11,225700.0,67.4823,67.7408,67.4028,67.701,225700.0
2020-02-27 11:10:00,68.09,68.09,67.72,67.95,300420.0,67.6811,67.6811,67.3134,67.542,300420.0
2020-02-27 11:15:00,67.98,68.07,67.79,67.98,437360.0,67.5718,67.6613,67.3829,67.5718,437360.0
2020-02-27 11:20:00,67.98,68.0,67.67,67.67,297060.0,67.5718,67.5917,67.2637,67.2637,297060.0
2020-02-27 11:25:00,67.71,67.76,67.43,67.46,232040.0,67.3034,67.3531,67.0251,67.0549,232040.0
2020-02-27 11:30:00,67.43,67.66,67.36,67.4,204400.0,67.0251,67.2537,66.9555,66.9953,204400.0
2020-02-27 11:35:00,67.39,67.49,67.2,67.31,232220.0,66.9853,67.0847,66.7965,66.9058,232220.0
2020-02-27 11:40:00,67.31,67.48,67.25,67.28,157280.0,66.9058,67.0748,66.8462,66.876,157280.0
2020-02-27 11:45:00,67.28,67.46,67.08,67.4,252020.0,66.876,67.0549,66.6772,66.9953,252020.0
2020-02-27 11:50:00,67.36,67.5,67.32,67.48,308480.0,66.9555,67.0947,66.9158,67.0748,308480.0
2020-02-27 11:55:00,67.42,67.69,67.42,67.66,258580.0,67.0152,67.2835,67.0152,67.2537,258580.0
2020-02-27 12:00:00,67.63,67.71,67.5,67.54,319120.0,67.2239,67.3034,67.0947,67.1344,319120.0
2020-02-27 12:05:00,67.55,67.79,67.54,67.73,169340.0,67.1444,67.3829,67.1344,67.3233,169340.0
2020-02-27 12:10:00,67.73,67.97,67.73,67.97,290780.0,67.3233,67.5619,67.3233,67.5619,290780.0
2020-02-27 12:15:00,68.01,68.04,67.81,68.04,208360.0,67.6016,67.6314,67.4028,67.6314,208360.0
2020-02-27 12:20:00,68.04,68.06,67.66,67.66,184960.0,67.6314,67.6513,67.2537,67.2537,184960.0
2020-02-27 12:25:00,67.72,67.98,67.71,67.94,157680.0,67.3134,67.5718,67.3034,67.532,157680.0
2020-02-27 12:30:00,67.88,68.13,67.88,68.1,147240.0,67.4724,67.7209,67.4724,67.6911,147240.0
2020-02-27 12:35:00,68.11,68.47,68.06,68.45,355860.0,67.701,68.0589,67.6513,68.039,355860.0
2020-02-27 12:40:00,68.45,68.46,68.2,68.22,177460.0,68.039,68.0489,67.7905,67.8104,177460.0
2020-02-27 12:45:00,68.19,68.39,68.11,68.36,144160.0,67.7805,67.9793,67.701,67.9495,144160.0
2020-02-27 12:50:00,68.33,68.41,68.17,68.3,121660.0,67.9197,67.9992,67.7607,67.8899,121660.0
2020-02-27 12:55:00,68.27,68.33,67.96,68.0,279800.0,67.8601,67.9197,67.5519,67.5917,279800.0
2020-02-27 13:00:00,68.01,68.21,67.86,68.21,146560.0,67.6016,67.8004,67.4525,67.8004,146560.0
2020-02-27 13:05:00,68.14,68.22,67.99,68.2,81180.0,67.7308,67.8104,67.5817,67.7905,81180.0
2020-02-27 13:10:00,68.24,68.32,68.2,68.23,77400.0,67.8302,67.9098,67.7905,67.8203,77400.0
2020-02-27 13:15:00,68.23,68.23,67.96,68.05,129540.0,67.8203,67.8203,67.5519,67.6414,129540.0
2020-02-27 13:20:00,68.01,68.1,67.85,67.95,102600.0,67.6016,67.6911,67.4426,67.542,102600.0
2020-02-27 13:25:00,68.01,68.06,67.78,67.78,117200.0,67.6016,67.6513,67.373,67.373,117200.0
2020-02-27 13:30:00,67.8,67.9,67.69,67.7,127460.0,67.3929,67.4923,67.2835,67.2935,127460.0
2020-02-27 13:35:00,67.65,67.66,67.44,67.52,255300.0,67.2438,67.2537,67.035,67.1146,255300.0
2020-02-27 13:40:00,67.59,67.64,67.05,67.21,288020.0,67.1841,67.2338,66.6474,66.8064,288020.0
2020-02-27 13:45:00,67.15,67.54,67.15,67.47,166500.0,66.7468,67.1344,66.7468,67.0649,166500.0
2020-02-27 13:50:00,67.42,67.6,67.23,67.6,105380.0,67.0152,67.1941,66.8263,67.1941,105380.0
2020-02-27 13:55:00,67.62,67.62,67.11,67.24,97060.0,67.214,67.214,66.707,66.8362,97060.0
2020-02-27 14:00:00,67.19,67.33,67.05,67.15,176820.0,66.7865,66.9257,66.6474,66.7468,176820.0
2020-02-27 14:05:00,67.2,67.22,66.9,66.91,212220.0,66.7965,66.8164,66.4983,66.5082,212220.0
2020-02-27 14:10:00,66.88,67.22,66.88,67.15,246600.0,66.4784,66.8164,66.4784,66.7468,246600.0
2020-02-27 14:15:00,67.23,67.25,66.93,67.0,244720.0,66.8263,66.8462,66.5281,66.5977,244720.0
2020-02-27 14:20:00,66.98,67.18,66.97,67.16,97100.0,66.5778,66.7766,66.5679,66.7567,97100.0
2020-02-27 14:25:00,67.14,67.38,67.14,67.35,172440.0,66.7368,66.9754,66.7368,66.9456,172440.0
2020-02-27 14:30:00,67.39,67.39,67.11,67.18,287760.0,66.9853,66.9853,66.707,66.7766,287760.0
2020-02-27 14:35:00,67.16,67.26,67.11,67.11,86000.0,66.7567,66.8561,66.707,66.707,86000.0
2020-02-27 14:40:00,67.15,67.23,67.01,67.17,191860.0,66.7468,66.8263,66.6076,66.7667,191860.0
2020-02-27 14:45:00,67.14,67.17,67.01,67.1,197200.0,66.7368,66.7667,66.6076,66.6971,197200.0
2020-02-27 14:50:00,67.15,67.15,66.98,67.05,313720.0,66.7468,66.7468,66.5778,66.6474,313720.0
2020-02-27 14:55:00,67.04,67.04,66.83,66.86,503060.0,66.6374,66.6374,66.4287,66.4585,503060.0
2020-02-27 15:00:00,66.86,66.86,66.61,66.79,476960.0,66.4585,66.4585,66.21,66.3889,476960.0
2020-02-27 15:05:00,66.8,67.14,66.77,67.12,269860.0,66.3989,66.7368,66.3691,66.717,269860.0
2020-02-27 15:10:00,67.18,67.23,67.09,67.14,226720.0,66.7766,66.8263,66.6871,66.7368,226720.0
2020-02-27 15:15:00,67.08,67.15,66.93,66.94,321160.0,66.6772,66.7468,66.5281,66.538,321160.0
2020-02-27 15:20:00,66.93,67.03,66.77,66.78,210380.0,66.5281,66.6275,66.3691,66.379,210380.0
2020-02-27 15:25:00,66.78,66.85,66.6,66.6,352960.0,66.379,66.4486,66.2001,66.2001,352960.0
2020-02-27 15:30:00,66.58,66.65,66.4,66.61,416540.0,66.1802,66.2498,66.0013,66.21,416540.0
2020-02-27 15:35:00,66.56,66.58,66.35,66.38,467620.0,66.1603,66.1802,65.9516,65.9814,467620.0
2020-02-27 15:40:00,66.39,66.42,66.26,66.3,404860.0,65.9913,66.0212,65.8621,65.9019,404860.0
2020-02-27 15:45:00,66.26,66.54,66.26,66.35,520940.0,65.8621,66.1404,65.8621,65.9516,520940.0
2020-02-27 15:50:00,66.39,66.41,66.03,66.09,1112220.0,65.9913,66.0112,65.6335,65.6931,1112220.0
2020-02-27 15:55:00,66.12,66.18,65.71,65.74,2008080.0,65.723,65.7826,65.3154,65.3452,2008080.0
2020-02-28 09:30:00,63.64,64.9,63.47,64.71,3418380.0,63.2579,64.5103,63.0889,64.3214,3418380.0
2020-02-28 09:35:00,64.75,65.13,64.53,64.85,941080.0,64.3612,64.7389,64.1425,64.4606,941080.0
2020-02-28 09:40:00,64.84,64.99,64.45,64.45,564460.0,64.4507,64.5998,64.063,64.063,564460.0
2020-02-28 09:45:00,64.45,64.77,64.29,64.51,790640.0,64.063,64.3811,63.904,64.1226,790640.0
2020-02-28 09:50:00,64.54,64.71,64.06,64.14,539460.0,64.1525,64.3214,63.6753,63.7549,539460.0
2020-02-28 09:55:00,64.1,64.13,63.66,63.92,1225000.0,63.7151,63.7449,63.2777,63.5362,1225000.0
2020-02-28 10:00:00,63.9,63.93,63.41,63.45,1286680.0,63.5163,63.5461,63.0292,63.069,1286680.0
2020-02-28 10:05:00,63.5,63.94,63.5,63.86,516440.0,63.1187,63.5561,63.1187,63.4765,516440.0
2020-02-28 10:10:00,63.9,63.96,63.61,63.76,384420.0,63.5163,63.5759,63.228,63.3771,384420.0
2020-02-28 10:15:00,63.78,64.25,63.7,64.25,553140.0,63.397,63.8642,63.3175,63.8642,553140.0
2020-02-28 10:20:00,64.28,64.35,64.0,64.13,433180.0,63.894,63.9636,63.6157,63.7449,433180.0
2020-02-28 10:25:00,64.19,64.37,63.8,63.83,447480.0,63.8046,63.9835,63.4169,63.4467,447480.0
2020-02-28 10:30:00,63.84,64.14,63.74,64.02,400880.0,63.4567,63.7549,63.3573,63.6356,400880.0
2020-02-28 10:35:00,64.06,64.18,63.65,63.73,480340.0,63.6753,63.7946,63.2678,63.3473,480340.0
2020-02-28 10:40:00,63.73,63.9,63.57,63.71,662740.0,63.3473,63.5163,63.1883,63.3274,662740.0
2020-02-28 10:45:00,63.66,63.94,63.65,63.8,524780.0,63.2777,63.5561,63.2678,63.4169,524780.0
2020-02-28 10:50:00,63.79,64.33,63.77,64.28,322040.0,63.407,63.9437,63.3871,63.894,322040.0
2020-02-28 10:55:00,64.31,64.35,64.08,64.35,282920.0,63.9238,63.9636,63.6952,63.9636,282920.0
2020-02-28 11:00:00,64.27,64.38,63.89,64.05,285120.0,63.8841,63.9934,63.5064,63.6654,285120.0
2020-02-28 11:05:00,63.98,64.01,63.68,63.77,192480.0,63.5958,63.6256,63.2976,63.3871,192480.0
2020-02-28 11:10:00,63.85,64.21,63.8,64.17,167180.0,63.4666,63.8244,63.4169,63.7847,167180.0
2020-02-28 11:15:00,64.21,64.53,64.21,64.53,279800.0,63.8244,64.1425,63.8244,64.1425,279800.0
2020-02-28 11:20:00,64.55,64.74,64.43,64.72,428020.0,64.1624,64.3513,64.0431,64.3314,428020.0
2020-02-28 11:25:00,64.71,64.95,64.64,64.95,288960.0,64.3214,64.56,64.2519,64.56,288960.0
2020-02-28 11:30:00,64.95,65.19,64.83,65.19,432900.0,64.56,64.7986,64.4407,64.7986,432900.0
2020-02-28 11:35:00,65.15,65.4,65.06,65.34,389840.0,64.7588,65.0073,64.6693,64.9477,389840.0
2020-02-28 11:40:00,65.35,66.0,65.32,65.81,412500.0,64.9576,65.6037,64.9278,65.4148,412500.0
2020-02-28 11:45:00,65.8,65.8,65.19,65.32,342120.0,65.4049,65.4049,64.7986,64.9278,342120.0
2020-02-28 11:50:00,65.43,65.43,64.9,65.02,226280.0,65.0371,65.0371,64.5103,64.6296,226280.0
2020-02-28 11:55:00,64.96,65.21,64.75,65.01,266280.0,64.5699,64.8184,64.3612,64.6196,266280.0
2020-02-28 12:00:00,65.02,65.07,64.66,64.96,211160.0,64.6296,64.6793,64.2717,64.5699,211160.0
2020-02-28 12:05:00,64.97,65.13,64.84,64.96,207660.0,64.5799,64.7389,64.4507,64.5699,207660.0
2020-02-28 12:10:00,64.99,65.08,64.92,64.92,155120.0,64.5998,64.6892,64.5302,64.5302,155120.0
2020-02-28 12:15:00,64.93,64.93,64.65,64.91,255800.0,64.5401,64.5401,64.2618,64.5202,255800.0
2020-02-28 12:20:00,64.93,65.07,64.83,64.92,162820.0,64.5401,64.6793,64.4407,64.5302,162820.0
2020-02-28 12:25:00,64.83,65.19,64.68,65.19,130920.0,64.4407,64.7986,64.2916,64.7986,130920.0
2020-02-28 12:30:00,65.25,65.44,65.2,65.3,228940.0,64.8582,65.0471,64.8085,64.9079,228940.0
2020-02-28 12:35:00,65.31,65.45,65.15,65.34,120860.0,64.9178,65.057,64.7588,64.9477,120860.0
2020-02-28 12:40:00,65.34,65.48,65.16,65.23,135780.0,64.9477,65.0868,64.7687,64.8383,135780.0
2020-02-28 12:45:00,65.16,65.16,64.85,64.96,167900.0,64.7687,64.7687,64.4606,64.5699,167900.0
2020-02-28 12:50:00,65.0,65.16,64.89,65.16,121440.0,64.6097,64.7687,64.5004,64.7687,121440.0
2020-02-28 12:55:00,65.17,65.47,65.07,65.45,240480.0,64.7787,65.0769,64.6793,65.057,240480.0
2020-02-28 13:00:00,65.41,65.64,65.35,65.35,238960.0,65.0172,65.2458,64.9576,64.9576,238960.0
2020-02-28 13:05:00,65.4,65.67,65.35,65.63,165140.0,65.0073,65.2757,64.9576,65.2359,165140.0
2020-02-28 13:10:00,65.62,65.62,65.18,65.19,189640.0,65.226,65.226,64.7886,64.7986,189640.0
2020-02-28 13:15:00,65.24,65.45,65.12,65.32,180140.0,64.8483,65.057,64.729,64.9278,180140.0
2020-02-28 13:20:00,65.27,65.3,65.1,65.2,115000.0,64.8781,64.9079,64.7091,64.8085,115000.0
2020-02-28 13:25:00,65.25,65.43,65.19,65.2,221580.0,64.8582,65.0371,64.7986,64.8085,221580.0
2020-02-28 13:30:00,65.18,65.21,64.8,64.8,232060.0,64.7886,64.8184,64.4109,64.4109,232060.0
2020-02-28 13:35:00,64.82,64.91,64.74,64.8,594520.0,64.4308,64.5202,64.3513,64.4109,594520.0
2020-02-28 13:40:00,64.78,64.82,64.54,64.54,802920.0,64.391,64.4308,64.1525,64.1525,802920.0
2020-02-28 13:45:00,64.54,64.62,64.29,64.57,526260.0,64.1525,64.232,63.904,64.1823,526260.0
2020-02-28 13:50:00,64.56,64.62,64.25,64.33,262240.0,64.1723,64.232,63.8642,63.9437,262240.0
2020-02-28 13:55:00,64.32,64.64,64.25,64.56,144660.0,63.9338,64.2519,63.8642,64.1723,144660.0
2020-02-28 14:00:00,64.58,64.58,64.18,64.2,365500.0,64.1922,64.1922,63.7946,63.8145,365500.0
2020-02-28 14:05:00,64.21,64.35,64.15,64.21,294960.0,63.8244,63.9636,63.7648,63.8244,294960.0
2020-02-28 14:10:00,64.24,64.52,64.24,64.43,245920.0,63.8543,64.1326,63.8543,64.0431,245920.0
2020-02-28 14:15:00,64.43,64.6,64.39,64.56,179440.0,64.0431,64.2121,64.0034,64.1723,179440.0
2020-02-28 14:20:00,64.55,64.96,64.47,64.68,251980.0,64.1624,64.5699,64.0829,64.2916,251980.0
2020-02-28 14:25:00,64.71,64.72,64.47,64.72,170620.0,64.3214,64.3314,64.0829,64.3314,170620.0
2020-02-28 14:30:00,64.68,65.2,64.59,65.07,455060.0,64.2916,64.8085,64.2022,64.6793,455060.0
2020-02-28 14:35:00,65.06,65.1,64.78,64.91,123740.0,64.6693,64.7091,64.391,64.5202,123740.0
2020-02-28 14:40:00,64.88,65.47,64.88,65.47,132880.0,64.4904,65.0769,64.4904,65.0769,132880.0
2020-02-28 14:45:00,65.38,65.54,65.22,65.28,237880.0,64.9874,65.1465,64.8284,64.888,237880.0
2020-02-28 14:50:00,65.31,65.4,65.12,65.23,663260.0,64.9178,65.0073,64.729,64.8383,663260.0
2020-02-28 14:55:00,65.25,65.25,64.91,65.04,346340.0,64.8582,64.8582,64.5202,64.6495,346340.0
2020-02-28 15:00:00,65.08,65.17,64.71,64.78,357180.0,64.6892,64.7787,64.3214,64.391,357180.0
2020-02-28 15:05:00,64.71,64.97,64.61,64.81,422920.0,64.3214,64.5799,64.222,64.4208,422920.0
2020-02-28 15:10:00,64.72,65.04,64.72,64.98,308960.0,64.3314,64.6495,64.3314,64.5898,308960.0
2020-02-28 15:15:00,64.98,65.51,64.98,65.37,223160.0,64.5898,65.1166,64.5898,64.9775,223160.0
2020-02-28 15:20:00,65.36,65.45,65.1,65.16,382180.0,64.9675,65.057,64.7091,64.7687,382180.0
2020-02-28 15:25:00,65.17,65.32,64.75,64.75,368880.0,64.7787,64.9278,64.3612,64.3612,368880.0
2020-02-28 15:30:00,64.66,65.23,64.66,64.96,437620.0,64.2717,64.8383,64.2717,64.5699,437620.0
2020-02-28 15:35:00,65.01,65.09,64.87,65.05,436040.0,64.6196,64.6992,64.4805,64.6594,436040.0
2020-02-28 15:40:00,65.05,65.12,64.76,64.82,552240.0,64.6594,64.729,64.3711,64.4308,552240.0
2020-02-28 15:45:00,64.8,65.51,64.8,65.51,1083340.0,64.4109,65.1166,64.4109,65.1166,1083340.0
2020-02-28 15:50:00,65.45,66.12,65.28,66.07,1344320.0,65.057,65.723,64.888,65.6733,1344320.0
2020-02-28 15:55:00,66.09,67.12,66.05,67.06,3416620.0,65.6931,66.717,65.6534,66.6573,3416620.0
2020-03-02 09:30:00,67.57,67.89,67.0,67.04,2510280.0,67.1643,67.4823,66.5977,66.6374,2510280.0
2020-03-02 09:35:00,67.11,67.11,66.76,66.8,632380.0,66.707,66.707,66.3591,66.3989,632380.0
2020-03-02 09:40:00,66.83,67.2,66.75,67.03,546660.0,66.4287,66.7965,66.3492,66.6275,546660.0
2020-03-02 09:45:00,67.05,67.34,66.99,67.15,465140.0,66.6474,66.9356,66.5877,66.7468,465140.0
2020-03-02 09:50:00,67.1,67.15,66.87,67.14,388860.0,66.6971,66.7468,66.4685,66.7368,388860.0
2020-03-02 09:55:00,67.1,67.14,66.84,66.85,402380.0,66.6971,66.7368,66.4386,66.4486,402380.0
2020-03-02 10:00:00,66.85,66.93,66.56,66.72,385660.0,66.4486,66.5281,66.1603,66.3194,385660.0
2020-03-02 10:05:00,66.73,66.74,66.3,66.41,403680.0,66.3293,66.3392,65.9019,66.0112,403680.0
2020-03-02 10:10:00,66.42,66.71,66.41,66.68,201380.0,66.0212,66.3094,66.0112,66.2796,201380.0
2020-03-02 10:15:00,66.71,66.75,66.43,66.51,183800.0,66.3094,66.3492,66.0311,66.1106,183800.0
2020-03-02 10:20:00,66.55,66.56,66.26,66.32,240340.0,66.1504,66.1603,65.8621,65.9218,240340.0
2020-03-02 10:25:00,66.32,66.65,66.31,66.61,162240.0,65.9218,66.2498,65.9118,66.21,162240.0
2020-03-02 10:30:00,66.64,66.69,66.29,66.42,238360.0,66.2398,66.2895,65.8919,66.0212,238360.0
2020-03-02 10:35:00,66.47,66.79,66.45,66.76,235720.0,66.0709,66.3889,66.051,66.3591,235720.0
2020-03-02 10:40:00,66.75,66.85,66.64,66.85,377440.0,66.3492,66.4486,66.2398,66.4486,377440.0
2020-03-02 10:45:00,66.84,67.13,66.84,67.07,305640.0,66.4386,66.7269,66.4386,66.6673,305640.0
2020-03-02 10:50:00,67.07,67.24,67.03,67.21,203700.0,66.6673,66.8362,66.6275,66.8064,203700.0
2020-03-02 10:55:00,67.26,67.29,67.07,67.09,509980.0,66.8561,66.8859,66.6673,66.6871,509980.0
2020-03-02 11:00:00,67.07,67.35,67.05,67.29,473000.0,66.6673,66.9456,66.6474,66.8859,473000.0
2020-03-02 11:05:00,67.24,67.38,67.1,67.2,238160.0,66.8362,66.9754,66.6971,66.7965,238160.0
2020-03-02 11:10:00,67.21,67.7,67.21,67.68,319120.0,66.8064,67.2935,66.8064,67.2736,319120.0
2020-03-02 11:15:00,67.67,67.77,67.45,67.49,260840.0,67.2637,67.3631,67.045,67.0847,260840.0
2020-03-02 11:20:00,67.55,67.83,67.54,67.76,327320.0,67.1444,67.4227,67.1344,67.3531,327320.0
2020-03-02 11:25:00,67.77,67.84,67.64,67.75,311400.0,67.3631,67.4326,67.2338,67.3432,311400.0
2020-03-02 11:30:00,67.76,67.86,67.55,67.55,343520.0,67.3531,67.4525,67.1444,67.1444,343520.0
2020-03-02 11:35:00,67.54,68.03,67.52,68.02,217300.0,67.1344,67.6215,67.1146,67.6116,217300.0
2020-03-02 11:40:00,68.02,68.14,67.86,68.09,582160.0,67.6116,67.7308,67.4525,67.6811,582160.0
2020-03-02 11:45:00,68.09,68.12,67.98,68.12,250040.0,67.6811,67.711,67.5718,67.711,250040.0
2020-03-02 11:50:00,68.12,68.4,68.08,68.33,347940.0,67.711,67.9893,67.6712,67.9197,347940.0
2020-03-02 11:55:00,68.32,68.44,68.24,68.26,277160.0,67.9098,68.029,67.8302,67.8501,277160.0
2020-03-02 12:00:00,68.26,68.41,68.23,68.3,214420.0,67.8501,67.9992,67.8203,67.8899,214420.0
2020-03-02 12:05:00,68.28,68.34,68.09,68.12,234620.0,67.87,67.9296,67.6811,67.711,234620.0
2020-03-02 12:10:00,68.15,68.15,67.97,68.13,200020.0,67.7408,67.7408,67.5619,67.7209,200020.0
2020-03-02 12:15:00,68.05,68.06,67.83,67.83,137840.0,67.6414,67.6513,67.4227,67.4227,137840.0
2020-03-02 12:20:00,67.84,67.91,67.69,67.75,149140.0,67.4326,67.5022,67.2835,67.3432,149140.0
2020-03-02 12:25:00,67.74,67.95,67.74,67.93,124440.0,67.3332,67.542,67.3332,67.5221,124440.0
2020-03-02 12:30:00,67.9,68.0,67.88,67.93,172300.0,67.4923,67.5917,67.4724,67.5221,172300.0
2020-03-02 12:35:00,67.96,68.18,67.93,68.08,234560.0,67.5519,67.7706,67.5221,67.6712,234560.0
2020-03-02 12:40:00,68.1,68.12,67.88,67.93,144120.0,67.6911,67.711,67.4724,67.5221,144120.0
2020-03-02 12:45:00,67.98,68.16,67.97,68.06,83100.0,67.5718,67.7507,67.5619,67.6513,83100.0
2020-03-02 12:50:00,68.14,68.15,68.0,68.11,76200.0,67.7308,67.7408,67.5917,67.701,76200.0
2020-03-02 12:55:00,68.15,68.21,68.1,68.16,60200.0,67.7408,67.8004,67.6911,67.7507,60200.0
2020-03-02 13:00:00,68.12,68.18,67.97,68.08,174000.0,67.711,67.7706,67.5619,67.6712,174000.0
2020-03-02 13:05:00,67.99,68.03,67.88,67.97,99460.0,67.5817,67.6215,67.4724,67.5619,99460.0
2020-03-02 13:10:00,67.97,68.03,67.84,67.93,70660.0,67.5619,67.6215,67.4326,67.5221,70660.0
2020-03-02 13:15:00,67.96,68.02,67.78,67.83,136120.0,67.5519,67.6116,67.373,67.4227,136120.0
2020-03-02 13:20:00,67.8,67.89,67.75,67.75,139580.0,67.3929,67.4823,67.3432,67.3432,139580.0
2020-03-02 13:25:00,67.83,67.83,67.5,67.59,168880.0,67.4227,67.4227,67.0947,67.1841,168880.0
2020-03-02 13:30:00,67.54,67.64,67.47,67.59,142700.0,67.1344,67.2338,67.0649,67.1841,142700.0
2020-03-02 13:35:00,67.57,67.87,67.57,67.79,155940.0,67.1643,67.4625,67.1643,67.3829,155940.0
2020-03-02 13:40:00,67.78,67.84,67.69,67.77,182060.0,67.373,67.4326,67.2835,67.3631,182060.0
2020-03-02 13:45:00,67.79,67.83,67.52,67.6,123340.0,67.3829,67.4227,67.1146,67.1941,123340.0
2020-03-02 13:50:00,67.6,67.73,67.5,67.53,85100.0,67.1941,67.3233,67.0947,67.1245,85100.0
2020-03-02 13:55:00,67.52,67.74,67.52,67.68,83400.0,67.1146,67.3332,67.1146,67.2736,83400.0
2020-03-02 14:00:00,67.82,67.84,67.73,67.76,71320.0,67.4128,67.4326,67.3233,67.3531,71320.0
2020-03-02 14:05:00,67.76,67.86,67.65,67.86,92240.0,67.3531,67.4525,67.2438,67.4525,92240.0
2020-03-02 14:10:00,67.85,67.92,67.84,67.92,92500.0,67.4426,67.5122,67.4326,67.5122,92500.0
2020-03-02 14:15:00,67.91,67.91,67.68,67.71,228240.0,67.5022,67.5022,67.2736,67.3034,228240.0
2020-03-02 14:20:00,67.71,67.78,67.66,67.67,156340.0,67.3034,67.373,67.2537,67.2637,156340.0
2020-03-02 14:25:00,67.6,67.71,67.48,67.48,170500.0,67.1941,67.3034,67.0748,67.0748,170500.0
2020-03-02 14:30:00,67.51,67.58,67.41,67.49,132000.0,67.1046,67.1742,67.0052,67.0847,132000.0
2020-03-02 14:35:00,67.44,67.44,67.13,67.15,309620.0,67.035,67.035,66.7269,66.7468,309620.0
2020-03-02 14:40:00,67.11,67.16,66.88,67.04,286100.0,66.707,66.7567,66.4784,66.6374,286100.0
2020-03-02 14:45:00,67.07,67.3,66.95,67.25,118780.0,66.6673,66.8959,66.548,66.8462,118780.0
2020-03-02 14:50:00,67.21,67.49,67.16,67.49,227040.0,66.8064,67.0847,66.7567,67.0847,227040.0
2020-03-02 14:55:00,67.49,67.55,67.12,67.25,168860.0,67.0847,67.1444,66.717,66.8462,168860.0
2020-03-02 15:00:00,67.22,67.5,67.22,67.5,83940.0,66.8164,67.0947,66.8164,67.0947,83940.0
2020-03-02 15:05:00,67.47,67.7,67.46,67.65,195820.0,67.0649,67.2935,67.0549,67.2438,195820.0
2020-03-02 15:10:00,67.59,67.69,67.49,67.64,141640.0,67.1841,67.2835,67.0847,67.2338,141640.0
2020-03-02 15:15:00,67.61,67.71,67.5,67.61,96920.0,67.204,67.3034,67.0947,67.204,96920.0
2020-03-02 15:20:00,67.61,67.91,67.58,67.9,146880.0,67.204,67.5022,67.1742,67.4923,146880.0
2020-03-02 15:25:00,67.91,67.95,67.86,67.92,237000.0,67.5022,67.542,67.4525,67.5122,237000.0
2020-03-02 15:30:00,67.93,68.13,67.91,68.11,378640.0,67.5221,67.7209,67.5022,67.701,378640.0
2020-03-02 15:35:00,68.13,68.37,68.11,68.37,495020.0,67.7209,67.9595,67.701,67.9595,495020.0
2020-03-02 15:40:00,68.35,68.45,68.26,68.28,420000.0,67.9396,68.039,67.8501,67.87,420000.0
2020-03-02 15:45:00,68.28,68.68,68.28,68.62,635280.0,67.87,68.2676,67.87,68.208,635280.0
2020-03-02 15:50:00,68.65,69.35,68.65,69.35,711900.0,68.2378,68.9336,68.2378,68.9336,711900.0
2020-03-02 15:55:00,69.35,69.37,69.04,69.33,1784300.0,68.9336,68.9535,68.6254,68.9137,1784300.0
2020-03-03 09:30:00,69.88,69.96,69.5,69.57,2558840.0,69.4604,69.5399,69.0827,69.1523,2558840.0
2020-03-03 09:35:00,69.6,69.75,68.97,69.28,848400.0,69.1821,69.3312,68.5559,68.864,848400.0
2020-03-03 09:40:00,69.2,69.47,69.09,69.21,379580.0,68.7845,69.0529,68.6751,68.7944,379580.0
2020-03-03 09:45:00,69.21,69.36,69.07,69.3,341500.0,68.7944,68.9435,68.6553,68.8839,341500.0
2020-03-03 09:50:00,69.24,69.24,68.51,68.65,507460.0,68.8242,68.8242,68.0986,68.2378,507460.0
2020-03-03 09:55:00,68.68,68.8,68.4,68.66,569060.0,68.2676,68.3869,67.9893,68.2477,569060.0
2020-03-03 10:00:00,68.65,70.22,68.65,70.05,1277580.0,68.2378,69.7983,68.2378,69.6294,1277580.0
2020-03-03 10:05:00,70.04,70.31,69.64,70.18,620360.0,69.6194,69.8878,69.2218,69.7586,620360.0
2020-03-03 10:10:00,70.14,70.41,69.44,69.5,724400.0,69.7188,69.9872,69.023,69.0827,724400.0
2020-03-03 10:15:00,69.51,69.84,69.35,69.64,487840.0,69.0926,69.4206,68.9336,69.2218,487840.0
2020-03-03 10:20:00,69.71,70.02,69.66,70.02,470940.0,69.2914,69.5995,69.2417,69.5995,470940.0
2020-03-03 10:25:00,70.08,70.1,69.63,69.64,336920.0,69.6592,69.6791,69.2119,69.2218,336920.0
2020-03-03 10:30:00,69.65,69.91,69.55,69.58,179440.0,69.2318,69.4902,69.1324,69.1622,179440.0
2020-03-03 10:35:00,69.68,69.92,69.63,69.83,204620.0,69.2616,69.5001,69.2119,69.4107,204620.0
2020-03-03 10:40:00,69.89,70.06,69.85,70.0,226440.0,69.4703,69.6393,69.4306,69.5797,226440.0
2020-03-03 10:45:00,69.97,70.16,69.75,69.81,289600.0,69.5498,69.7387,69.3312,69.3908,289600.0
2020-03-03 10:50:00,69.88,69.95,69.7,69.81,397860.0,69.4604,69.53,69.2815,69.3908,397860.0
2020-03-03 10:55:00,69.9,70.14,69.84,70.04,360120.0,69.4803,69.7188,69.4206,69.6194,360120.0
2020-03-03 11:00:00,70.05,70.11,69.68,69.75,183400.0,69.6294,69.689,69.2616,69.3312,183400.0
2020-03-03 11:05:00,69.66,69.66,69.43,69.49,135480.0,69.2417,69.2417,69.0131,69.0727,135480.0
2020-03-03 11:10:00,69.5,69.5,68.94,69.0,289180.0,69.0827,69.0827,68.526,68.5857,289180.0
2020-03-03 11:15:00,69.07,69.39,69.01,69.01,253380.0,68.6553,68.9733,68.5956,68.5956,253380.0
2020-03-03 11:20:00,69.0,69.06,68.56,68.57,174420.0,68.5857,68.6453,68.1483,68.1583,174420.0
2020-03-03 11:25:00,68.58,68.7,68.31,68.42,279280.0,68.1682,68.2875,67.8998,68.0092,279280.0
2020-03-03 11:30:00,68.42,68.55,68.28,68.55,431760.0,68.0092,68.1384,67.87,68.1384,431760.0
2020-03-03 11:35:00,68.65,68.75,68.35,68.75,175380.0,68.2378,68.3372,67.9396,68.3372,175380.0
2020-03-03 11:40:00,68.73,68.88,68.59,68.71,124280.0,68.3173,68.4664,68.1781,68.2974,124280.0
2020-03-03 11:45:00,68.85,68.85,68.57,68.66,70600.0,68.4366,68.4366,68.1583,68.2477,70600.0
2020-03-03 11:50:00,68.62,68.95,68.62,68.92,117500.0,68.208,68.536,68.208,68.5062,117500.0
2020-03-03 11:55:00,68.87,69.05,68.83,69.01,157080.0,68.4565,68.6354,68.4167,68.5956,157080.0
2020-03-03 12:00:00,69.01,69.05,68.88,69.04,113540.0,68.5956,68.6354,68.4664,68.6254,113540.0
2020-03-03 12:05:00,69.05,69.21,69.0,69.21,112700.0,68.6354,68.7944,68.5857,68.7944,112700.0
2020-03-03 12:10:00,69.19,69.23,68.91,68.95,96820.0,68.7745,68.8143,68.4962,68.536,96820.0
2020-03-03 12:15:00,68.95,68.99,68.82,68.95,86020.0,68.536,68.5757,68.4068,68.536,86020.0
2020-03-03 12:20:00,68.9,69.06,68.86,69.04,179800.0,68.4863,68.6453,68.4465,68.6254,179800.0
2020-03-03 12:25:00,69.05,69.08,68.7,68.7,88200.0,68.6354,68.6652,68.2875,68.2875,88200.0
2020-03-03 12:30:00,68.71,68.74,68.61,68.74,112820.0,68.2974,68.3272,68.198,68.3272,112820.0
2020-03-03 12:35:00,68.65,68.78,68.63,68.78,125400.0,68.2378,68.367,68.2179,68.367,125400.0
2020-03-03 12:40:00,68.74,68.88,68.68,68.69,87600.0,68.3272,68.4664,68.2676,68.2775,87600.0
2020-03-03 12:45:00,68.75,69.06,68.71,68.94,129640.0,68.3372,68.6453,68.2974,68.526,129640.0
2020-03-03 12:50:00,68.95,68.95,68.73,68.73,65700.0,68.536,68.536,68.3173,68.3173,65700.0
2020-03-03 12:55:00,68.68,68.8,68.55,68.75,79980.0,68.2676,68.3869,68.1384,68.3372,79980.0
2020-03-03 13:00:00,68.7,68.7,68.41,68.45,113620.0,68.2875,68.2875,67.9992,68.039,113620.0
2020-03-03 13:05:00,68.47,68.54,68.38,68.46,158300.0,68.0589,68.1284,67.9694,68.0489,158300.0
2020-03-03 13:10:00,68.4,68.49,68.12,68.2,91060.0,67.9893,68.0787,67.711,67.7905,91060.0
2020-03-03 13:15:00,68.19,68.31,68.09,68.1,153900.0,67.7805,67.8998,67.6811,67.6911,153900.0
2020-03-03 13:20:00,68.13,68.25,67.9,67.95,188220.0,67.7209,67.8402,67.4923,67.542,188220.0
2020-03-03 13:25:00,68.01,68.03,67.73,67.87,107720.0,67.6016,67.6215,67.3233,67.4625,107720.0
2020-03-03 13:30:00,67.95,68.07,67.8,68.01,152620.0,67.542,67.6613,67.3929,67.6016,152620.0
2020-03-03 13:35:00,68.01,68.1,67.92,67.98,215440.0,67.6016,67.6911,67.5122,67.5718,215440.0
2020-03-03 13:40:00,67.96,67.96,67.52,67.54,183680.0,67.5519,67.5519,67.1146,67.1344,183680.0
2020-03-03 13:45:00,67.56,67.66,67.34,67.45,275660.0,67.1543,67.2537,66.9356,67.045,275660.0
2020-03-03 13:50:00,67.42,67.55,67.34,67.44,160760.0,67.0152,67.1444,66.9356,67.035,160760.0
2020-03-03 13:55:00,67.4,67.4,67.13,67.13,355180.0,66.9953,66.9953,66.7269,66.7269,355180.0
2020-03-03 14:00:00,67.23,67.31,66.86,66.91,457920.0,66.8263,66.9058,66.4585,66.5082,457920.0
2020-03-03 14:05:00,66.83,66.84,66.49,66.53,353700.0,66.4287,66.4386,66.0907,66.1305,353700.0
2020-03-03 14:10:00,66.5,66.89,66.48,66.89,261740.0,66.1007,66.4883,66.0808,66.4883,261740.0
2020-03-03 14:15:00,66.9,66.9,66.46,66.53,175120.0,66.4983,66.4983,66.0609,66.1305,175120.0
2020-03-03 14:20:00,66.51,66.83,66.5,66.5,353840.0,66.1106,66.4287,66.1007,66.1007,353840.0
2020-03-03 14:25:00,66.51,67.03,66.51,66.95,257580.0,66.1106,66.6275,66.1106,66.548,257580.0
2020-03-03 14:30:00,66.96,67.15,66.89,67.02,262040.0,66.5579,66.7468,66.4883,66.6176,262040.0
2020-03-03 14:35:00,67.02,67.08,66.78,66.78,234460.0,66.6176,66.6772,66.379,66.379,234460.0
2020-03-03 14:40:00,66.7,66.72,66.54,66.55,114680.0,66.2995,66.3194,66.1404,66.1504,114680.0
2020-03-03 14:45:00,66.5,67.05,66.48,66.99,208980.0,66.1007,66.6474,66.0808,66.5877,208980.0
2020-03-03 14:50:00,66.98,67.15,66.78,67.14,161940.0,66.5778,66.7468,66.379,66.7368,161940.0
2020-03-03 14:55:00,67.12,67.18,66.9,66.95,142140.0,66.717,66.7766,66.4983,66.548,142140.0
2020-03-03 15:00:00,67.0,67.32,66.87,67.32,206000.0,66.5977,66.9158,66.4685,66.9158,206000.0
2020-03-03 15:05:00,67.34,67.34,66.94,67.02,344980.0,66.9356,66.9356,66.538,66.6176,344980.0
2020-03-03 15:10:00,66.98,67.46,66.97,67.42,265540.0,66.5778,67.0549,66.5679,67.0152,265540.0
2020-03-03 15:15:00,67.38,67.67,67.29,67.57,374120.0,66.9754,67.2637,66.8859,67.1643,374120.0
2020-03-03 15:20:00,67.57,67.59,66.94,66.95,300020.0,67.1643,67.1841,66.538,66.548,300020.0
2020-03-03 15:25:00,66.99,67.64,66.95,67.58,284440.0,66.5877,67.2338,66.548,67.1742,284440.0
2020-03-03 15:30:00,67.6,67.6,67.1,67.2,229960.0,67.1941,67.1941,66.6971,66.7965,229960.0
2020-03-03 15:35:00,67.2,67.23,66.66,66.72,224540.0,66.7965,66.8263,66.2597,66.3194,224540.0
2020-03-03 15:40:00,66.72,67.19,66.64,67.17,312440.0,66.3194,66.7865,66.2398,66.7667,312440.0
2020-03-03 15:45:00,67.15,67.43,67.0,67.04,538720.0,66.7468,67.0251,66.5977,66.6374,538720.0
2020-03-03 15:50:00,67.0,67.26,66.5,67.22,962800.0,66.5977,66.8561,66.1007,66.8164,962800.0
2020-03-03 15:55:00,67.24,67.48,66.6,66.89,2165820.0,66.8362,67.0748,66.2001,66.4883,2165820.0
2020-03-04 09:30:00,67.92,67.98,67.67,67.73,1340580.0,67.5122,67.5718,67.2637,67.3233,1340580.0
2020-03-04 09:35:00,67.73,67.77,67.07,67.35,622960.0,67.3233,67.3631,66.6673,66.9456,622960.0
2020-03-04 09:40:00,67.37,67.53,67.3,67.51,393200.0,66.9655,67.1245,66.8959,67.1046,393200.0
2020-03-04 09:45:00,67.49,67.62,67.17,67.17,305620.0,67.0847,67.214,66.7667,66.7667,305620.0
2020-03-04 09:50:00,67.17,67.3,66.94,66.99,271920.0,66.7667,66.8959,66.538,66.5877,271920.0
2020-03-04 09:55:00,67.0,67.1,66.94,67.05,254120.0,66.5977,66.6971,66.538,66.6474,254120.0
2020-03-04 10:00:00,67.08,67.36,67.03,67.11,194620.0,66.6772,66.9555,66.6275,66.707,194620.0
2020-03-04 10:05:00,67.18,67.35,66.85,67.19,336560.0,66.7766,66.9456,66.4486,66.7865,336560.0
2020-03-04 10:10:00,67.24,67.48,67.12,67.38,310080.0,66.8362,67.0748,66.717,66.9754,310080.0
2020-03-04 10:15:00,67.41,67.71,67.32,67.69,236900.0,67.0052,67.3034,66.9158,67.2835,236900.0
2020-03-04 10:20:00,67.7,67.88,67.5,67.82,217480.0,67.2935,67.4724,67.0947,67.4128,217480.0
2020-03-04 10:25:00,67.81,67.9,67.59,67.76,310340.0,67.4028,67.4923,67.1841,67.3531,310340.0
2020-03-04 10:30:00,67.76,67.76,67.49,67.5,178240.0,67.3531,67.3531,67.0847,67.0947,178240.0
2020-03-04 10:35:00,67.52,67.63,67.41,67.48,108980.0,67.1146,67.2239,67.0052,67.0748,108980.0
2020-03-04 10:40:00,67.46,67.52,67.31,67.41,81740.0,67.0549,67.1146,66.9058,67.0052,81740.0
2020-03-04 10:45:00,67.5,67.59,67.35,67.45,77940.0,67.0947,67.1841,66.9456,67.045,77940.0
2020-03-04 10:50:00,67.52,67.64,67.3,67.32,136560.0,67.1146,67.2338,66.8959,66.9158,136560.0
2020-03-04 10:55:00,67.31,67.37,67.07,67.22,177500.0,66.9058,66.9655,66.6673,66.8164,177500.0
2020-03-04 11:00:00,67.24,67.41,67.24,67.33,113320.0,66.8362,67.0052,66.8362,66.9257,113320.0
2020-03-04 11:05:00,67.3,67.43,67.12,67.27,186000.0,66.8959,67.0251,66.717,66.8661,186000.0
2020-03-04 11:10:00,67.23,67.5,67.23,67.48,67500.0,66.8263,67.0947,66.8263,67.0748,67500.0
2020-03-04 11:15:00,67.52,67.65,67.45,67.65,164160.0,67.1146,67.2438,67.045,67.2438,164160.0
2020-03-04 11:20:00,67.66,67.7,67.43,67.55,131480.0,67.2537,67.2935,67.0251,67.1444,131480.0
2020-03-04 11:25:00,67.58,67.77,67.58,67.77,95440.0,67.1742,67.3631,67.1742,67.3631,95440.0
2020-03-04 11:30:00,67.82,67.85,67.5,67.65,189720.0,67.4128,67.4426,67.0947,67.2438,189720.0
2020-03-04 11:35:00,67.67,67.67,67.34,67.4,2918200.0,67.2637,67.2637,66.9356,66.9953,2918200.0
2020-03-04 11:40:00,67.36,67.49,67.29,67.44,64740.0,66.9555,67.0847,66.8859,67.035,64740.0
2020-03-04 11:45:00,67.45,67.51,67.3,67.34,80220.0,67.045,67.1046,66.8959,66.9356,80220.0
2020-03-04 11:50:00,67.34,67.39,67.2,67.24,223600.0,66.9356,66.9853,66.7965,66.8362,223600.0
2020-03-04 11:55:00,67.23,67.42,67.17,67.34,122000.0,66.8263,67.0152,66.7667,66.9356,122000.0
2020-03-04 12:00:00,67.44,67.58,67.39,67.58,78860.0,67.035,67.1742,66.9853,67.1742,78860.0
2020-03-04 12:05:00,67.65,67.75,67.56,67.72,106660.0,67.2438,67.3432,67.1543,67.3134,106660.0
2020-03-04 12:10:00,67.7,67.84,67.67,67.83,109820.0,67.2935,67.4326,67.2637,67.4227,109820.0
2020-03-04 12:15:00,67.83,67.95,67.79,67.79,154120.0,67.4227,67.542,67.3829,67.3829,154120.0
2020-03-04 12:20:00,67.85,67.91,67.78,67.91,84980.0,67.4426,67.5022,67.373,67.5022,84980.0
2020-03-04 12:25:00,67.9,68.12,67.86,68.09,176020.0,67.4923,67.711,67.4525,67.6811,176020.0
2020-03-04 12:30:00,68.04,68.05,67.94,67.98,139360.0,67.6314,67.6414,67.532,67.5718,139360.0
2020-03-04 12:35:00,68.04,68.04,67.8,67.83,61640.0,67.6314,67.6314,67.3929,67.4227,61640.0
2020-03-04 12:40:00,67.79,67.83,67.75,67.81,84740.0,67.3829,67.4227,67.3432,67.4028,84740.0
2020-03-04 12:45:00,67.79,67.97,67.78,67.97,71780.0,67.3829,67.5619,67.373,67.5619,71780.0
2020-03-04 12:50:00,68.02,68.02,67.94,67.95,78380.0,67.6116,67.6116,67.532,67.542,78380.0
2020-03-04 12:55:00,67.98,68.2,67.94,68.15,49140.0,67.5718,67.7905,67.532,67.7408,49140.0
2020-03-04 13:00:00,68.16,68.26,68.14,68.26,230380.0,67.7507,67.8501,67.7308,67.8501,230380.0
2020-03-04 13:05:00,68.36,68.36,68.27,68.28,52400.0,67.9495,67.9495,67.8601,67.87,52400.0
2020-03-04 13:10:00,68.26,68.3,68.21,68.24,41340.0,67.8501,67.8899,67.8004,67.8302,41340.0
2020-03-04 13:15:00,68.29,68.37,68.23,68.37,181340.0,67.8799,67.9595,67.8203,67.9595,181340.0
2020-03-04 13:20:00,68.37,68.41,68.34,68.41,59140.0,67.9595,67.9992,67.9296,67.9992,59140.0
2020-03-04 13:25:00,68.41,68.44,68.37,68.38,122200.0,67.9992,68.029,67.9595,67.9694,122200.0
2020-03-04 13:30:00,68.37,68.4,68.31,68.38,85720.0,67.9595,67.9893,67.8998,67.9694,85720.0
2020-03-04 13:35:00,68.39,68.41,68.25,68.25,69880.0,67.9793,67.9992,67.8402,67.8402,69880.0
2020-03-04 13:40:00,68.24,68.31,68.22,68.24,156340.0,67.8302,67.8998,67.8104,67.8302,156340.0
2020-03-04 13:45:00,68.22,68.25,68.15,68.23,91980.0,67.8104,67.8402,67.7408,67.8203,91980.0
2020-03-04 13:50:00,68.23,68.38,68.23,68.37,71920.0,67.8203,67.9694,67.8203,67.9595,71920.0
2020-03-04 13:55:00,68.33,68.35,68.14,68.23,138020.0,67.9197,67.9396,67.7308,67.8203,138020.0
2020-03-04 14:00:00,68.23,68.31,68.06,68.11,96960.0,67.8203,67.8998,67.6513,67.701,96960.0
2020-03-04 14:05:00,68.1,68.19,68.03,68.13,129520.0,67.6911,67.7805,67.6215,67.7209,129520.0
2020-03-04 14:10:00,68.13,68.26,68.13,68.19,87620.0,67.7209,67.8501,67.7209,67.7805,87620.0
2020-03-04 14:15:00,68.18,68.33,68.16,68.3,76780.0,67.7706,67.9197,67.7507,67.8899,76780.0
2020-03-04 14:20:00,68.27,68.4,68.23,68.37,127120.0,67.8601,67.9893,67.8203,67.9595,127120.0
2020-03-04 14:25:00,68.36,68.57,68.36,68.56,236440.0,67.9495,68.1583,67.9495,68.1483,236440.0
2020-03-04 14:30:00,68.55,68.68,68.55,68.64,309000.0,68.1384,68.2676,68.1384,68.2278,309000.0
2020-03-04 14:35:00,68.61,68.63,68.26,68.26,231360.0,68.198,68.2179,67.8501,67.8501,231360.0
2020-03-04 14:40:00,68.27,68.44,68.25,68.35,160100.0,67.8601,68.029,67.8402,67.9396,160100.0
2020-03-04 14:45:00,68.28,68.31,68.17,68.24,119100.0,67.87,67.8998,67.7607,67.8302,119100.0
2020-03-04 14:50:00,68.34,68.37,68.19,68.27,197060.0,67.9296,67.9595,67.7805,67.8601,197060.0
2020-03-04 14:55:00,68.26,68.35,68.23,68.27,159120.0,67.8501,67.9396,67.8203,67.8601,159120.0
2020-03-04 15:00:00,68.25,68.38,68.24,68.38,70920.0,67.8402,67.9694,67.8302,67.9694,70920.0
2020-03-04 15:05:00,68.36,68.48,68.28,68.3,144140.0,67.9495,68.0688,67.87,67.8899,144140.0
2020-03-04 15:10:00,68.31,68.47,68.23,68.43,407900.0,67.8998,68.0589,67.8203,68.0191,407900.0
2020-03-04 15:15:00,68.45,68.55,68.44,68.51,119480.0,68.039,68.1384,68.029,68.0986,119480.0
2020-03-04 15:20:00,68.54,68.74,68.51,68.68,191760.0,68.1284,68.3272,68.0986,68.2676,191760.0
2020-03-04 15:25:00,68.68,68.72,68.62,68.67,394760.0,68.2676,68.3074,68.208,68.2577,394760.0
2020-03-04 15:30:00,68.68,68.79,68.65,68.76,500120.0,68.2676,68.3769,68.2378,68.3471,500120.0
2020-03-04 15:35:00,68.75,68.84,68.71,68.84,319160.0,68.3372,68.4266,68.2974,68.4266,319160.0
2020-03-04 15:40:00,68.85,68.89,68.54,68.56,505380.0,68.4366,68.4763,68.1284,68.1483,505380.0
2020-03-04 15:45:00,68.57,68.69,68.53,68.62,710300.0,68.1583,68.2775,68.1185,68.208,710300.0
2020-03-04 15:50:00,68.65,68.92,68.65,68.84,1127020.0,68.2378,68.5062,68.2378,68.4266,1127020.0
2020-03-04 15:55:00,68.91,69.14,68.85,69.07,1698460.0,68.4962,68.7248,68.4366,68.6553,1698460.0
2020-03-05 09:30:00,67.28,67.68,67.28,67.57,1253740.0,66.876,67.2736,66.876,67.1643,1253740.0
2020-03-05 09:35:00,67.57,67.65,67.25,67.25,578520.0,67.1643,67.2438,66.8462,66.8462,578520.0
2020-03-05 09:40:00,67.24,67.28,66.92,67.18,572200.0,66.8362,66.876,66.5182,66.7766,572200.0
2020-03-05 09:45:00,67.2,67.21,66.9,66.92,372360.0,66.7965,66.8064,66.4983,66.5182,372360.0
2020-03-05 09:50:00,66.94,67.07,66.77,66.9,382180.0,66.538,66.6673,66.3691,66.4983,382180.0
2020-03-05 09:55:00,66.92,66.92,66.47,66.76,471400.0,66.5182,66.5182,66.0709,66.3591,471400.0
2020-03-05 10:00:00,66.68,66.88,66.65,66.65,204220.0,66.2796,66.4784,66.2498,66.2498,204220.0
2020-03-05 10:05:00,66.62,66.7,66.5,66.59,236440.0,66.22,66.2995,66.1007,66.1901,236440.0
2020-03-05 10:10:00,66.67,67.08,66.61,67.08,276600.0,66.2697,66.6772,66.21,66.6772,276600.0
2020-03-05 10:15:00,67.04,67.27,66.94,67.24,336720.0,66.6374,66.8661,66.538,66.8362,336720.0
2020-03-05 10:20:00,67.26,67.49,67.14,67.35,406580.0,66.8561,67.0847,66.7368,66.9456,406580.0
2020-03-05 10:25:00,67.34,67.35,67.15,67.17,157900.0,66.9356,66.9456,66.7468,66.7667,157900.0
2020-03-05 10:30:00,67.2,67.38,67.16,67.17,162440.0,66.7965,66.9754,66.7567,66.7667,162440.0
2020-03-05 10:35:00,67.26,67.26,67.11,67.17,155400.0,66.8561,66.8561,66.707,66.7667,155400.0
2020-03-05 10:40:00,67.13,67.36,67.13,67.34,62200.0,66.7269,66.9555,66.7269,66.9356,62200.0
2020-03-05 10:45:00,67.29,67.4,67.1,67.35,127620.0,66.8859,66.9953,66.6971,66.9456,127620.0
2020-03-05 10:50:00,67.34,67.5,67.32,67.49,178120.0,66.9356,67.0947,66.9158,67.0847,178120.0
2020-03-05 10:55:00,67.47,67.5,67.03,67.06,321080.0,67.0649,67.0947,66.6275,66.6573,321080.0
2020-03-05 11:00:00,67.06,67.37,67.06,67.24,96560.0,66.6573,66.9655,66.6573,66.8362,96560.0
2020-03-05 11:05:00,67.24,67.38,67.23,67.33,76100.0,66.8362,66.9754,66.8263,66.9257,76100.0
2020-03-05 11:10:00,67.32,67.59,67.26,67.5,97080.0,66.9158,67.1841,66.8561,67.0947,97080.0
2020-03-05 11:15:00,67.52,67.65,67.49,67.56,176260.0,67.1146,67.2438,67.0847,67.1543,176260.0
2020-03-05 11:20:00,67.6,67.64,67.39,67.4,330420.0,67.1941,67.2338,66.9853,66.9953,330420.0
2020-03-05 11:25:00,67.38,67.64,67.33,67.52,186160.0,66.9754,67.2338,66.9257,67.1146,186160.0
2020-03-05 11:30:00,67.58,67.6,67.37,67.41,439220.0,67.1742,67.1941,66.9655,67.0052,439220.0
2020-03-05 11:35:00,67.3,67.35,67.13,67.24,167180.0,66.8959,66.9456,66.7269,66.8362,167180.0
2020-03-05 11:40:00,67.24,67.25,67.1,67.12,122080.0,66.8362,66.8462,66.6971,66.717,122080.0
2020-03-05 11:45:00,67.11,67.21,67.06,67.1,130560.0,66.707,66.8064,66.6573,66.6971,130560.0
2020-03-05 11:50:00,67.11,67.21,67.08,67.2,122600.0,66.707,66.8064,66.6772,66.7965,122600.0
2020-03-05 11:55:00,67.18,67.18,66.97,67.06,171780.0,66.7766,66.7766,66.5679,66.6573,171780.0
2020-03-05 12:00:00,67.07,67.11,66.99,67.05,71880.0,66.6673,66.707,66.5877,66.6474,71880.0
2020-03-05 12:05:00,67.01,67.05,66.83,66.89,229320.0,66.6076,66.6474,66.4287,66.4883,229320.0
2020-03-05 12:10:00,66.89,66.98,66.85,66.91,75740.0,66.4883,66.5778,66.4486,66.5082,75740.0
2020-03-05 12:15:00,66.9,67.01,66.85,67.01,161840.0,66.4983,66.6076,66.4486,66.6076,161840.0
2020-03-05 12:20:00,67.06,67.06,66.75,66.75,133300.0,66.6573,66.6573,66.3492,66.3492,133300.0
2020-03-05 12:25:00,66.76,66.82,66.67,66.82,149500.0,66.3591,66.4188,66.2697,66.4188,149500.0
2020-03-05 12:30:00,66.76,66.88,66.71,66.71,134760.0,66.3591,66.4784,66.3094,66.3094,134760.0
2020-03-05 12:35:00,66.69,66.69,66.48,66.48,188940.0,66.2895,66.2895,66.0808,66.0808,188940.0
2020-03-05 12:40:00,66.49,66.51,66.21,66.27,341660.0,66.0907,66.1106,65.8124,65.8721,341660.0
2020-03-05 12:45:00,66.26,66.4,66.16,66.4,259580.0,65.8621,66.0013,65.7627,66.0013,259580.0
2020-03-05 12:50:00,66.42,66.47,66.34,66.41,91760.0,66.0212,66.0709,65.9416,66.0112,91760.0
2020-03-05 12:55:00,66.42,66.42,66.29,66.29,134460.0,66.0212,66.0212,65.8919,65.8919,134460.0
2020-03-05 13:00:00,66.3,66.36,66.25,66.3,104340.0,65.9019,65.9615,65.8522,65.9019,104340.0
2020-03-05 13:05:00,66.32,66.35,66.16,66.19,177400.0,65.9218,65.9516,65.7627,65.7925,177400.0
2020-03-05 13:10:00,66.15,66.29,66.07,66.16,261920.0,65.7528,65.8919,65.6733,65.7627,261920.0
2020-03-05 13:15:00,66.2,66.23,66.07,66.2,311440.0,65.8025,65.8323,65.6733,65.8025,311440.0
2020-03-05 13:20:00,66.16,66.42,66.16,66.36,82280.0,65.7627,66.0212,65.7627,65.9615,82280.0
2020-03-05 13:25:00,66.37,66.53,66.33,66.53,126960.0,65.9715,66.1305,65.9317,66.1305,126960.0
2020-03-05 13:30:00,66.51,66.7,66.41,66.7,180040.0,66.1106,66.2995,66.0112,66.2995,180040.0
2020-03-05 13:35:00,66.73,66.84,66.61,66.63,297660.0,66.3293,66.4386,66.21,66.2299,297660.0
2020-03-05 13:40:00,66.63,66.65,66.45,66.45,243160.0,66.2299,66.2498,66.051,66.051,243160.0
2020-03-05 13:45:00,66.48,66.85,66.48,66.85,120520.0,66.0808,66.4486,66.0808,66.4486,120520.0
2020-03-05 13:50:00,66.79,66.86,66.57,66.57,108140.0,66.3889,66.4585,66.1703,66.1703,108140.0
2020-03-05 13:55:00,66.58,66.81,66.54,66.71,129380.0,66.1802,66.4088,66.1404,66.3094,129380.0
2020-03-05 14:00:00,66.7,66.7,66.35,66.35,116100.0,66.2995,66.2995,65.9516,65.9516,116100.0
2020-03-05 14:05:00,66.39,66.49,66.37,66.39,182240.0,65.9913,66.0907,65.9715,65.9913,182240.0
2020-03-05 14:10:00,66.35,66.59,66.35,66.58,90020.0,65.9516,66.1901,65.9516,66.1802,90020.0
2020-03-05 14:15:00,66.51,66.56,66.29,66.34,123160.0,66.1106,66.1603,65.8919,65.9416,123160.0
2020-03-05 14:20:00,66.36,66.37,66.11,66.12,208480.0,65.9615,65.9715,65.713,65.723,208480.0
2020-03-05 14:25:00,66.11,66.19,66.03,66.05,240120.0,65.713,65.7925,65.6335,65.6534,240120.0
2020-03-05 14:30:00,66.07,66.27,66.04,66.18,119400.0,65.6733,65.8721,65.6434,65.7826,119400.0
2020-03-05 14:35:00,66.16,66.39,66.1,66.39,153980.0,65.7627,65.9913,65.7031,65.9913,153980.0
2020-03-05 14:40:00,66.34,66.48,66.29,66.29,157040.0,65.9416,66.0808,65.8919,65.8919,157040.0
2020-03-05 14:45:00,66.27,66.31,66.14,66.24,190520.0,65.8721,65.9118,65.7428,65.8422,190520.0
2020-03-05 14:50:00,66.24,66.33,66.05,66.06,191980.0,65.8422,65.9317,65.6534,65.6633,191980.0
2020-03-05 14:55:00,66.06,66.17,66.0,66.08,351360.0,65.6633,65.7727,65.6037,65.6832,351360.0
2020-03-05 15:00:00,66.11,66.11,65.87,65.89,255000.0,65.713,65.713,65.4745,65.4943,255000.0
2020-03-05 15:05:00,65.93,65.99,65.81,65.86,168380.0,65.5341,65.5937,65.4148,65.4645,168380.0
2020-03-05 15:10:00,65.88,65.9,65.46,65.5,339280.0,65.4844,65.5043,65.0669,65.1067,339280.0
2020-03-05 15:15:00,65.53,65.54,65.37,65.44,259760.0,65.1365,65.1465,64.9775,65.0471,259760.0
2020-03-05 15:20:00,65.47,65.55,65.27,65.29,508840.0,65.0769,65.1564,64.8781,64.898,508840.0
2020-03-05 15:25:00,65.34,65.4,65.08,65.13,663700.0,64.9477,65.0073,64.6892,64.7389,663700.0
2020-03-05 15:30:00,65.14,65.86,65.1,65.76,542460.0,64.7489,65.4645,64.7091,65.3651,542460.0
2020-03-05 15:35:00,65.77,65.79,65.48,65.48,619360.0,65.3751,65.3949,65.0868,65.0868,619360.0
2020-03-05 15:40:00,65.5,65.73,65.35,65.69,538660.0,65.1067,65.3353,64.9576,65.2955,538660.0
2020-03-05 15:45:00,65.71,65.77,65.5,65.53,591080.0,65.3154,65.3751,65.1067,65.1365,591080.0
2020-03-05 15:50:00,65.55,66.0,65.5,65.59,1308540.0,65.1564,65.6037,65.1067,65.1961,1308540.0
2020-03-05 15:55:00,65.65,65.93,65.45,65.77,1933540.0,65.2558,65.5341,65.057,65.3751,1933540.0
2020-03-06 09:30:00,63.61,63.63,63.16,63.47,2348660.0,63.228,63.2479,62.7807,63.0889,2348660.0
2020-03-06 09:35:00,63.37,63.7,63.37,63.67,426260.0,62.9895,63.3175,62.9895,63.2877,426260.0
2020-03-06 09:40:00,63.66,63.7,63.4,63.53,806020.0,63.2777,63.3175,63.0193,63.1485,806020.0
2020-03-06 09:45:00,63.59,63.59,63.07,63.13,478700.0,63.2082,63.2082,62.6913,62.7509,478700.0
2020-03-06 09:50:00,63.08,63.14,62.86,63.05,797040.0,62.7012,62.7609,62.4825,62.6714,797040.0
2020-03-06 09:55:00,62.99,63.29,62.94,63.29,369800.0,62.6118,62.91,62.5621,62.91,369800.0
2020-03-06 10:00:00,63.25,63.38,63.1,63.18,333320.0,62.8702,62.9994,62.7211,62.8006,333320.0
2020-03-06 10:05:00,63.2,63.29,63.02,63.12,343980.0,62.8205,62.91,62.6416,62.741,343980.0
2020-03-06 10:10:00,63.1,63.37,63.07,63.35,209660.0,62.7211,62.9895,62.6913,62.9696,209660.0
2020-03-06 10:15:00,63.34,63.65,63.34,63.39,567740.0,62.9597,63.2678,62.9597,63.0094,567740.0
2020-03-06 10:20:00,63.47,63.88,63.45,63.84,424180.0,63.0889,63.4964,63.069,63.4567,424180.0
2020-03-06 10:25:00,63.83,64.45,63.81,64.4,874180.0,63.4467,64.063,63.4268,64.0133,874180.0
2020-03-06 10:30:00,64.4,64.6,64.11,64.15,520200.0,64.0133,64.2121,63.725,63.7648,520200.0
2020-03-06 10:35:00,64.14,64.55,64.09,64.51,192040.0,63.7549,64.1624,63.7052,64.1226,192040.0
2020-03-06 10:40:00,64.49,64.8,64.34,64.55,338520.0,64.1028,64.4109,63.9537,64.1624,338520.0
2020-03-06 10:45:00,64.59,64.66,64.41,64.52,207120.0,64.2022,64.2717,64.0232,64.1326,207120.0
2020-03-06 10:50:00,64.62,64.64,64.26,64.47,186700.0,64.232,64.2519,63.8741,64.0829,186700.0
2020-03-06 10:55:00,64.4,64.5,64.11,64.29,253320.0,64.0133,64.1127,63.725,63.904,253320.0
2020-03-06 11:00:00,64.27,64.44,64.17,64.23,244860.0,63.8841,64.0531,63.7847,63.8443,244860.0
2020-03-06 11:05:00,64.23,64.37,64.23,64.28,383940.0,63.8443,63.9835,63.8443,63.894,383940.0
2020-03-06 11:10:00,64.27,64.4,64.23,64.27,391580.0,63.8841,64.0133,63.8443,63.8841,391580.0
2020-03-06 11:15:00,64.28,64.42,64.24,64.28,466280.0,63.894,64.0332,63.8543,63.894,466280.0
2020-03-06 11:20:00,64.33,64.41,64.14,64.19,520460.0,63.9437,64.0232,63.7549,63.8046,520460.0
2020-03-06 11:25:00,64.14,64.36,64.07,64.15,312200.0,63.7549,63.9735,63.6853,63.7648,312200.0
2020-03-06 11:30:00,64.22,64.38,64.18,64.33,178120.0,63.8344,63.9934,63.7946,63.9437,178120.0
2020-03-06 11:35:00,64.28,64.35,64.19,64.32,140220.0,63.894,63.9636,63.8046,63.9338,140220.0
2020-03-06 11:40:00,64.31,64.33,64.01,64.08,211520.0,63.9238,63.9437,63.6256,63.6952,211520.0
2020-03-06 11:45:00,64.1,64.1,63.75,63.75,276120.0,63.7151,63.7151,63.3672,63.3672,276120.0
2020-03-06 11:50:00,63.77,63.99,63.75,63.88,196740.0,63.3871,63.6058,63.3672,63.4964,196740.0
2020-03-06 11:55:00,63.94,63.94,63.73,63.75,178520.0,63.5561,63.5561,63.3473,63.3672,178520.0
2020-03-06 12:00:00,63.8,63.8,63.52,63.53,344040.0,63.4169,63.4169,63.1386,63.1485,344040.0
2020-03-06 12:05:00,63.55,63.56,63.45,63.5,351200.0,63.1684,63.1783,63.069,63.1187,351200.0
2020-03-06 12:10:00,63.49,63.49,63.31,63.44,218820.0,63.1088,63.1088,62.9298,63.0591,218820.0
2020-03-06 12:15:00,63.43,63.55,63.35,63.37,194500.0,63.0491,63.1684,62.9696,62.9895,194500.0
2020-03-06 12:20:00,63.41,63.57,63.4,63.43,386260.0,63.0292,63.1883,63.0193,63.0491,386260.0
2020-03-06 12:25:00,63.4,63.4,63.22,63.22,466500.0,63.0193,63.0193,62.8404,62.8404,466500.0
2020-03-06 12:30:00,63.22,63.49,63.22,63.46,372540.0,62.8404,63.1088,62.8404,63.0789,372540.0
2020-03-06 12:35:00,63.51,63.85,63.43,63.75,219060.0,63.1286,63.4666,63.0491,63.3672,219060.0
2020-03-06 12:40:00,63.75,63.96,63.71,63.96,169180.0,63.3672,63.5759,63.3274,63.5759,169180.0
2020-03-06 12:45:00,63.96,64.03,63.73,63.74,207980.0,63.5759,63.6455,63.3473,63.3573,207980.0
2020-03-06 12:50:00,63.71,63.8,63.61,63.61,125640.0,63.3274,63.4169,63.228,63.228,125640.0
2020-03-06 12:55:00,63.65,63.7,63.5,63.57,305840.0,63.2678,63.3175,63.1187,63.1883,305840.0
2020-03-06 13:00:00,63.53,63.64,63.47,63.6,224180.0,63.1485,63.2579,63.0889,63.2181,224180.0
2020-03-06 13:05:00,63.6,63.74,63.59,63.66,260500.0,63.2181,63.3573,63.2082,63.2777,260500.0
2020-03-06 13:10:00,63.7,63.77,63.53,63.55,203780.0,63.3175,63.3871,63.1485,63.1684,203780.0
2020-03-06 13:15:00,63.59,63.78,63.58,63.62,144820.0,63.2082,63.397,63.1982,63.238,144820.0
2020-03-06 13:20:00,63.66,64.0,63.63,63.98,333460.0,63.2777,63.6157,63.2479,63.5958,333460.0
2020-03-06 13:25:00,64.0,64.02,63.65,63.72,258620.0,63.6157,63.6356,63.2678,63.3374,258620.0
2020-03-06 13:30:00,63.73,63.79,63.52,63.55,81100.0,63.3473,63.407,63.1386,63.1684,81100.0
2020-03-06 13:35:00,63.57,63.67,63.42,63.67,413700.0,63.1883,63.2877,63.0392,63.2877,413700.0
2020-03-06 13:40:00,63.69,63.82,63.57,63.59,508300.0,63.3076,63.4368,63.1883,63.2082,508300.0
2020-03-06 13:45:00,63.6,63.63,63.33,63.41,267160.0,63.2181,63.2479,62.9497,63.0292,267160.0
2020-03-06 13:50:00,63.44,63.49,63.25,63.25,188780.0,63.0591,63.1088,62.8702,62.8702,188780.0
2020-03-06 13:55:00,63.28,63.36,63.23,63.27,197320.0,62.9,62.9795,62.8503,62.8901,197320.0
2020-03-06 14:00:00,63.27,63.34,63.18,63.28,356940.0,62.8901,62.9597,62.8006,62.9,356940.0
2020-03-06 14:05:00,63.3,63.32,63.15,63.15,464400.0,62.9199,62.9398,62.7708,62.7708,464400.0
2020-03-06 14:10:00,63.15,63.29,63.15,63.22,150540.0,62.7708,62.91,62.7708,62.8404,150540.0
2020-03-06 14:15:00,63.16,63.26,63.09,63.14,327860.0,62.7807,62.8801,62.7112,62.7609,327860.0
2020-03-06 14:20:00,63.11,63.35,63.05,63.35,188000.0,62.731,62.9696,62.6714,62.9696,188000.0
2020-03-06 14:25:00,63.37,63.57,63.37,63.4,98000.0,62.9895,63.1883,62.9895,63.0193,98000.0
2020-03-06 14:30:00,63.35,63.46,63.16,63.2,181960.0,62.9696,63.0789,62.7807,62.8205,181960.0
2020-03-06 14:35:00,63.2,63.21,62.96,63.05,374340.0,62.8205,62.8304,62.5819,62.6714,374340.0
2020-03-06 14:40:00,63.06,63.21,62.94,63.15,234280.0,62.6813,62.8304,62.5621,62.7708,234280.0
2020-03-06 14:45:00,63.13,63.27,62.94,62.97,177620.0,62.7509,62.8901,62.5621,62.5919,177620.0
2020-03-06 14:50:00,62.92,63.02,62.89,62.97,265540.0,62.5422,62.6416,62.5124,62.5919,265540.0
2020-03-06 14:55:00,63.01,63.25,62.96,63.07,296160.0,62.6316,62.8702,62.5819,62.6913,296160.0
2020-03-06 15:00:00,63.07,63.15,62.95,63.03,158860.0,62.6913,62.7708,62.572,62.6515,158860.0
2020-03-06 15:05:00,63.01,63.07,62.95,63.03,253660.0,62.6316,62.6913,62.572,62.6515,253660.0
2020-03-06 15:10:00,63.09,63.54,63.09,63.25,289280.0,62.7112,63.1585,62.7112,62.8702,289280.0
2020-03-06 15:15:00,63.26,63.55,63.23,63.5,239420.0,62.8801,63.1684,62.8503,63.1187,239420.0
2020-03-06 15:20:00,63.56,63.56,63.27,63.54,253120.0,63.1783,63.1783,62.8901,63.1585,253120.0
2020-03-06 15:25:00,63.56,63.6,63.18,63.23,365000.0,63.1783,63.2181,62.8006,62.8503,365000.0
2020-03-06 15:30:00,63.2,63.81,63.09,63.77,319440.0,62.8205,63.4268,62.7112,63.3871,319440.0
2020-03-06 15:35:00,63.77,63.96,63.41,63.43,497480.0,63.3871,63.5759,63.0292,63.0491,497480.0
2020-03-06 15:40:00,63.46,63.9,63.44,63.88,686380.0,63.0789,63.5163,63.0591,63.4964,686380.0
2020-03-06 15:45:00,63.9,64.31,63.86,64.29,894900.0,63.5163,63.9238,63.4765,63.904,894900.0
2020-03-06 15:50:00,64.33,64.92,64.33,64.81,1554120.0,63.9437,64.5302,63.9437,64.4208,1554120.0
2020-03-06 15:55:00,64.78,65.14,64.59,64.78,2398560.0,64.391,64.7489,64.2022,64.391,2398560.0
2020-03-09 09:30:00,60.25,60.47,59.94,60.01,3212700.0,59.8882,60.1069,59.5801,59.6497,3212700.0
2020-03-09 09:35:00,60.01,60.01,60.01,60.01,0.0,59.6497,59.6497,59.6497,59.6497,0.0
2020-03-09 09:40:00,60.01,60.01,60.01,60.01,0.0,59.6497,59.6497,59.6497,59.6497,0.0
2020-03-09 09:45:00,60.0,60.09,59.9,60.01,604400.0,59.6397,59.7292,59.5403,59.6497,604400.0
2020-03-09 09:50:00,59.98,60.74,59.92,60.65,1057260.0,59.6198,60.3753,59.5602,60.2858,1057260.0
2020-03-09 09:55:00,60.7,61.33,60.6,61.19,1099740.0,60.3355,60.9617,60.2361,60.8226,1099740.0
2020-03-09 10:00:00,61.19,61.28,60.78,60.84,649380.0,60.8226,60.912,60.415,60.4747,649380.0
2020-03-09 10:05:00,60.83,61.88,60.78,61.84,1052600.0,60.4647,61.5084,60.415,61.4687,1052600.0
2020-03-09 10:10:00,61.66,61.85,61.41,61.45,380080.0,61.2897,61.4786,61.0412,61.081,380080.0
2020-03-09 10:15:00,61.45,61.89,61.45,61.7,1048440.0,61.081,61.5184,61.081,61.3295,1048440.0
2020-03-09 10:20:00,61.72,61.78,61.21,61.33,326040.0,61.3494,61.409,60.8425,60.9617,326040.0
2020-03-09 10:25:00,61.39,61.64,61.12,61.38,340320.0,61.0214,61.2699,60.753,61.0114,340320.0
2020-03-09 10:30:00,61.46,61.83,61.4,61.79,856160.0,61.0909,61.4587,61.0313,61.419,856160.0
2020-03-09 10:35:00,61.75,61.82,61.45,61.78,284140.0,61.3792,61.4488,61.081,61.409,284140.0
2020-03-09 10:40:00,61.72,61.9,61.57,61.62,280080.0,61.3494,61.5283,61.2003,61.25,280080.0
2020-03-09 10:45:00,61.5,61.58,61.45,61.5,253540.0,61.1307,61.2102,61.081,61.1307,253540.0
2020-03-09 10:50:00,61.42,61.47,61.29,61.35,465080.0,61.0512,61.1009,60.922,60.9816,465080.0
2020-03-09 10:55:00,61.34,61.52,61.3,61.38,153740.0,60.9717,61.1506,60.9319,61.0114,153740.0
2020-03-09 11:00:00,61.33,61.54,61.22,61.5,554160.0,60.9617,61.1705,60.8524,61.1307,554160.0
2020-03-09 11:05:00,61.52,61.58,61.33,61.39,272520.0,61.1506,61.2102,60.9617,61.0214,272520.0
2020-03-09 11:10:00,61.54,61.75,61.51,61.61,169780.0,61.1705,61.3792,61.1406,61.24,169780.0
2020-03-09 11:15:00,61.72,61.96,61.63,61.85,211340.0,61.3494,61.5879,61.2599,61.4786,211340.0
2020-03-09 11:20:00,61.85,61.98,61.81,61.98,293620.0,61.4786,61.6078,61.4388,61.6078,293620.0
2020-03-09 11:25:00,61.97,62.1,61.76,61.76,290120.0,61.5979,61.7271,61.3891,61.3891,290120.0
2020-03-09 11:30:00,61.76,61.87,61.57,61.86,355980.0,61.3891,61.4985,61.2003,61.4885,355980.0
2020-03-09 11:35:00,61.82,62.17,61.82,61.97,169240.0,61.4488,61.7967,61.4488,61.5979,169240.0
2020-03-09 11:40:00,61.99,62.14,61.94,62.14,188180.0,61.6178,61.7669,61.5681,61.7669,188180.0
2020-03-09 11:45:00,62.1,62.37,62.08,62.36,132400.0,61.7271,61.9955,61.7072,61.9855,132400.0
2020-03-09 11:50:00,62.35,62.44,62.32,62.44,333040.0,61.9756,62.0651,61.9458,62.0651,333040.0
2020-03-09 11:55:00,62.42,62.51,62.27,62.27,281240.0,62.0452,62.1346,61.8961,61.8961,281240.0
2020-03-09 12:00:00,62.26,62.34,62.02,62.04,169700.0,61.8861,61.9657,61.6476,61.6675,169700.0
2020-03-09 12:05:00,62.08,62.55,62.08,62.51,148820.0,61.7072,62.1744,61.7072,62.1346,148820.0
2020-03-09 12:10:00,62.59,62.64,62.48,62.52,258660.0,62.2142,62.2639,62.1048,62.1446,258660.0
2020-03-09 12:15:00,62.53,62.63,62.48,62.57,335420.0,62.1545,62.2539,62.1048,62.1943,335420.0
2020-03-09 12:20:00,62.54,62.61,62.36,62.39,298940.0,62.1645,62.234,61.9855,62.0154,298940.0
2020-03-09 12:25:00,62.38,62.44,62.25,62.33,176260.0,62.0054,62.0651,61.8762,61.9557,176260.0
2020-03-09 12:30:00,62.29,62.43,62.21,62.23,184820.0,61.916,62.0551,61.8364,61.8563,184820.0
2020-03-09 12:35:00,62.23,62.32,62.06,62.28,104000.0,61.8563,61.9458,61.6873,61.906,104000.0
2020-03-09 12:40:00,62.34,62.44,61.95,61.95,302960.0,61.9657,62.0651,61.578,61.578,302960.0
2020-03-09 12:45:00,61.96,62.05,61.76,61.8,353060.0,61.5879,61.6774,61.3891,61.4289,353060.0
2020-03-09 12:50:00,61.93,62.06,61.88,61.98,101580.0,61.5581,61.6873,61.5084,61.6078,101580.0
2020-03-09 12:55:00,61.97,62.04,61.82,61.98,96740.0,61.5979,61.6675,61.4488,61.6078,96740.0
2020-03-09 13:00:00,61.98,62.32,61.93,61.98,208040.0,61.6078,61.9458,61.5581,61.6078,208040.0
2020-03-09 13:05:00,61.87,62.09,61.74,61.86,144960.0,61.4985,61.7172,61.3693,61.4885,144960.0
2020-03-09 13:10:00,61.86,62.07,61.81,62.02,187660.0,61.4885,61.6973,61.4388,61.6476,187660.0
2020-03-09 13:15:00,62.11,62.11,61.83,61.88,285500.0,61.737,61.737,61.4587,61.5084,285500.0
2020-03-09 13:20:00,61.85,61.9,61.74,61.88,117140.0,61.4786,61.5283,61.3693,61.5084,117140.0
2020-03-09 13:25:00,61.94,61.94,61.71,61.71,136180.0,61.5681,61.5681,61.3394,61.3394,136180.0
2020-03-09 13:30:00,61.74,61.77,61.57,61.59,160220.0,61.3693,61.3991,61.2003,61.2202,160220.0
2020-03-09 13:35:00,61.63,61.65,61.41,61.47,199380.0,61.2599,61.2798,61.0412,61.1009,199380.0
2020-03-09 13:40:00,61.5,61.63,61.3,61.34,225580.0,61.1307,61.2599,60.9319,60.9717,225580.0
2020-03-09 13:45:00,61.34,61.65,61.31,61.51,191500.0,60.9717,61.2798,60.9419,61.1406,191500.0
2020-03-09 13:50:00,61.52,61.52,61.24,61.24,114720.0,61.1506,61.1506,60.8723,60.8723,114720.0
2020-03-09 13:55:00,61.26,61.43,61.19,61.34,128800.0,60.8922,61.0611,60.8226,60.9717,128800.0
2020-03-09 14:00:00,61.32,61.4,61.11,61.13,240720.0,60.9518,61.0313,60.7431,60.7629,240720.0
2020-03-09 14:05:00,61.13,61.42,61.11,61.37,274980.0,60.7629,61.0512,60.7431,61.0015,274980.0
2020-03-09 14:10:00,61.37,61.51,61.2,61.41,398100.0,61.0015,61.1406,60.8325,61.0412,398100.0
2020-03-09 14:15:00,61.52,61.92,61.5,61.8,344220.0,61.1506,61.5482,61.1307,61.4289,344220.0
2020-03-09 14:20:00,61.78,61.9,61.62,61.66,201640.0,61.409,61.5283,61.25,61.2897,201640.0
2020-03-09 14:25:00,61.7,61.7,61.38,61.38,417580.0,61.3295,61.3295,61.0114,61.0114,417580.0
2020-03-09 14:30:00,61.38,61.51,61.25,61.49,142860.0,61.0114,61.1406,60.8822,61.1208,142860.0
2020-03-09 14:35:00,61.44,61.68,61.29,61.63,198260.0,61.0711,61.3096,60.922,61.2599,198260.0
2020-03-09 14:40:00,61.58,61.58,61.15,61.2,213980.0,61.2102,61.2102,60.7828,60.8325,213980.0
2020-03-09 14:45:00,61.18,61.49,61.16,61.24,316280.0,60.8126,61.1208,60.7928,60.8723,316280.0
2020-03-09 14:50:00,61.31,61.82,61.31,61.77,356480.0,60.9419,61.4488,60.9419,61.3991,356480.0
2020-03-09 14:55:00,61.77,61.89,61.59,61.77,454940.0,61.3991,61.5184,61.2202,61.3991,454940.0
2020-03-09 15:00:00,61.73,61.97,61.51,61.88,284160.0,61.3593,61.5979,61.1406,61.5084,284160.0
2020-03-09 15:05:00,61.88,61.92,61.69,61.8,522880.0,61.5084,61.5482,61.3196,61.4289,522880.0
2020-03-09 15:10:00,61.8,61.8,61.39,61.4,332620.0,61.4289,61.4289,61.0214,61.0313,332620.0
2020-03-09 15:15:00,61.36,61.62,61.31,61.31,335380.0,60.9915,61.25,60.9419,60.9419,335380.0
2020-03-09 15:20:00,61.33,61.58,61.14,61.58,258640.0,60.9617,61.2102,60.7729,61.2102,258640.0
2020-03-09 15:25:00,61.64,61.79,61.53,61.56,465440.0,61.2699,61.419,61.1605,61.1903,465440.0
2020-03-09 15:30:00,61.53,61.54,61.2,61.34,508120.0,61.1605,61.1705,60.8325,60.9717,508120.0
2020-03-09 15:35:00,61.37,61.76,61.37,61.64,376700.0,61.0015,61.3891,61.0015,61.2699,376700.0
2020-03-09 15:40:00,61.64,61.74,61.48,61.52,1063440.0,61.2699,61.3693,61.1108,61.1506,1063440.0
2020-03-09 15:45:00,61.53,61.66,61.21,61.42,1486700.0,61.1605,61.2897,60.8425,61.0512,1486700.0
2020-03-09 15:50:00,61.32,61.32,61.0,61.26,1014520.0,60.9518,60.9518,60.6337,60.8922,1014520.0
2020-03-09 15:55:00,61.24,61.25,60.48,60.53,2068140.0,60.8723,60.8822,60.1168,60.1665,2068140.0
2020-03-10 09:30:00,62.75,62.98,62.41,62.6,2079080.0,62.3732,62.6018,62.0352,62.2241,2079080.0
2020-03-10 09:35:00,62.62,62.65,62.02,62.03,445080.0,62.244,62.2738,61.6476,61.6575,445080.0
2020-03-10 09:40:00,62.11,62.11,61.79,61.97,476360.0,61.737,61.737,61.419,61.5979,476360.0
2020-03-10 09:45:00,61.93,62.16,61.78,62.07,395940.0,61.5581,61.7867,61.409,61.6973,395940.0
2020-03-10 09:50:00,62.03,62.14,61.97,62.06,241060.0,61.6575,61.7669,61.5979,61.6873,241060.0
2020-03-10 09:55:00,62.07,62.34,62.06,62.17,350900.0,61.6973,61.9657,61.6873,61.7967,350900.0
2020-03-10 10:00:00,62.17,62.39,62.08,62.32,183680.0,61.7967,62.0154,61.7072,61.9458,183680.0
2020-03-10 10:05:00,62.29,62.5,62.2,62.46,198160.0,61.916,62.1247,61.8265,62.0849,198160.0
2020-03-10 10:10:00,62.49,62.72,62.49,62.67,292420.0,62.1148,62.3434,62.1148,62.2937,292420.0
2020-03-10 10:15:00,62.66,62.66,62.38,62.44,316940.0,62.2837,62.2837,62.0054,62.0651,316940.0
2020-03-10 10:20:00,62.47,62.73,62.46,62.51,328820.0,62.0949,62.3533,62.0849,62.1346,328820.0
2020-03-10 10:25:00,62.52,62.55,62.26,62.28,459180.0,62.1446,62.1744,61.8861,61.906,459180.0
2020-03-10 10:30:00,62.32,62.35,62.12,62.2,209220.0,61.9458,61.9756,61.747,61.8265,209220.0
2020-03-10 10:35:00,62.29,62.4,62.26,62.36,302880.0,61.916,62.0253,61.8861,61.9855,302880.0
2020-03-10 10:40:00,62.4,62.41,62.15,62.28,157460.0,62.0253,62.0352,61.7768,61.906,157460.0
2020-03-10 10:45:00,62.23,62.31,61.96,61.96,155680.0,61.8563,61.9358,61.5879,61.5879,155680.0
2020-03-10 10:50:00,62.0,62.03,61.78,61.83,188320.0,61.6277,61.6575,61.409,61.4587,188320.0
2020-03-10 10:55:00,61.83,62.04,61.7,61.75,266260.0,61.4587,61.6675,61.3295,61.3792,266260.0
2020-03-10 11:00:00,61.72,61.96,61.7,61.9,222480.0,61.3494,61.5879,61.3295,61.5283,222480.0
2020-03-10 11:05:00,61.85,62.2,61.85,62.16,189720.0,61.4786,61.8265,61.4786,61.7867,189720.0
2020-03-10 11:10:00,62.15,62.15,61.7,61.77,324500.0,61.7768,61.7768,61.3295,61.3991,324500.0
2020-03-10 11:15:00,61.72,61.84,61.48,61.49,219740.0,61.3494,61.4687,61.1108,61.1208,219740.0
2020-03-10 11:20:00,61.5,61.6,61.2,61.2,238360.0,61.1307,61.2301,60.8325,60.8325,238360.0
2020-03-10 11:25:00,61.21,61.49,61.1,61.18,260020.0,60.8425,61.1208,60.7331,60.8126,260020.0
2020-03-10 11:30:00,61.16,61.25,60.95,60.95,298380.0,60.7928,60.8822,60.584,60.584,298380.0
2020-03-10 11:35:00,60.9,60.99,60.73,60.95,233260.0,60.5343,60.6238,60.3653,60.584,233260.0
2020-03-10 11:40:00,61.06,61.42,60.87,61.42,245120.0,60.6934,61.0512,60.5045,61.0512,245120.0
2020-03-10 11:45:00,61.38,61.59,61.35,61.43,132880.0,61.0114,61.2202,60.9816,61.0611,132880.0
2020-03-10 11:50:00,61.46,61.46,60.99,60.99,228000.0,61.0909,61.0909,60.6238,60.6238,228000.0
2020-03-10 11:55:00,61.07,61.39,60.85,61.08,164760.0,60.7033,61.0214,60.4846,60.7132,164760.0
2020-03-10 12:00:00,61.12,61.57,61.12,61.42,146820.0,60.753,61.2003,60.753,61.0512,146820.0
2020-03-10 12:05:00,61.42,61.65,61.35,61.53,170440.0,61.0512,61.2798,60.9816,61.1605,170440.0
2020-03-10 12:10:00,61.65,61.97,61.49,61.85,291600.0,61.2798,61.5979,61.1208,61.4786,291600.0
2020-03-10 12:15:00,61.87,62.08,61.86,62.08,174860.0,61.4985,61.7072,61.4885,61.7072,174860.0
2020-03-10 12:20:00,62.08,62.12,61.88,62.12,130580.0,61.7072,61.747,61.5084,61.747,130580.0
2020-03-10 12:25:00,62.13,62.15,61.8,61.85,114640.0,61.7569,61.7768,61.4289,61.4786,114640.0
2020-03-10 12:30:00,61.7,61.71,61.47,61.6,211480.0,61.3295,61.3394,61.1009,61.2301,211480.0
2020-03-10 12:35:00,61.59,61.67,61.39,61.52,350420.0,61.2202,61.2997,61.0214,61.1506,350420.0
2020-03-10 12:40:00,61.55,61.65,61.3,61.62,174680.0,61.1804,61.2798,60.9319,61.25,174680.0
2020-03-10 12:45:00,61.57,61.7,61.52,61.52,128780.0,61.2003,61.3295,61.1506,61.1506,128780.0
2020-03-10 12:50:00,61.5,61.81,61.42,61.81,48000.0,61.1307,61.4388,61.0512,61.4388,48000.0
2020-03-10 12:55:00,61.77,61.85,61.63,61.63,178580.0,61.3991,61.4786,61.2599,61.2599,178580.0
2020-03-10 13:00:00,61.6,61.6,61.31,61.5,224240.0,61.2301,61.2301,60.9419,61.1307,224240.0
2020-03-10 13:05:00,61.55,61.9,61.45,61.9,205820.0,61.1804,61.5283,61.081,61.5283,205820.0
2020-03-10 13:10:00,61.95,62.0,61.59,61.9,246080.0,61.578,61.6277,61.2202,61.5283,246080.0
2020-03-10 13:15:00,61.85,62.08,61.7,61.96,255000.0,61.4786,61.7072,61.3295,61.5879,255000.0
2020-03-10 13:20:00,61.96,62.16,61.95,62.04,141180.0,61.5879,61.7867,61.578,61.6675,141180.0
2020-03-10 13:25:00,61.99,62.02,61.7,61.85,105880.0,61.6178,61.6476,61.3295,61.4786,105880.0
2020-03-10 13:30:00,61.83,62.0,61.7,62.0,223600.0,61.4587,61.6277,61.3295,61.6277,223600.0
2020-03-10 13:35:00,61.98,62.0,61.51,61.63,264400.0,61.6078,61.6277,61.1406,61.2599,264400.0
2020-03-10 13:40:00,61.65,61.78,61.39,61.56,439080.0,61.2798,61.409,61.0214,61.1903,439080.0
2020-03-10 13:45:00,61.51,61.57,61.29,61.29,371120.0,61.1406,61.2003,60.922,60.922,371120.0
2020-03-10 13:50:00,61.32,61.44,61.16,61.16,188580.0,60.9518,61.0711,60.7928,60.7928,188580.0
2020-03-10 13:55:00,61.18,61.36,61.14,61.32,213780.0,60.8126,60.9915,60.7729,60.9518,213780.0
2020-03-10 14:00:00,61.27,61.27,61.1,61.14,140600.0,60.9021,60.9021,60.7331,60.7729,140600.0
2020-03-10 14:05:00,61.07,61.3,60.96,61.3,156720.0,60.7033,60.9319,60.594,60.9319,156720.0
2020-03-10 14:10:00,61.26,61.43,61.2,61.37,160820.0,60.8922,61.0611,60.8325,61.0015,160820.0
2020-03-10 14:15:00,61.4,61.46,61.25,61.39,130800.0,61.0313,61.0909,60.8822,61.0214,130800.0
2020-03-10 14:20:00,61.42,61.54,61.15,61.15,129800.0,61.0512,61.1705,60.7828,60.7828,129800.0
2020-03-10 14:25:00,61.17,61.5,61.08,61.49,308500.0,60.8027,61.1307,60.7132,61.1208,308500.0
2020-03-10 14:30:00,61.45,61.7,61.38,61.7,227440.0,61.081,61.3295,61.0114,61.3295,227440.0
2020-03-10 14:35:00,61.65,61.83,61.62,61.73,158320.0,61.2798,61.4587,61.25,61.3593,158320.0
2020-03-10 14:40:00,61.75,62.17,61.67,62.13,314760.0,61.3792,61.7967,61.2997,61.7569,314760.0
2020-03-10 14:45:00,62.14,62.46,62.07,62.42,362980.0,61.7669,62.0849,61.6973,62.0452,362980.0
2020-03-10 14:50:00,62.41,62.41,62.16,62.37,242320.0,62.0352,62.0352,61.7867,61.9955,242320.0
2020-03-10 14:55:00,62.42,62.48,62.22,62.44,355440.0,62.0452,62.1048,61.8464,62.0651,355440.0
2020-03-10 15:00:00,62.49,62.63,62.26,62.57,266180.0,62.1148,62.2539,61.8861,62.1943,266180.0
2020-03-10 15:05:00,62.66,62.71,62.54,62.64,210900.0,62.2837,62.3334,62.1645,62.2639,210900.0
2020-03-10 15:10:00,62.62,62.79,62.58,62.75,212480.0,62.244,62.413,62.2042,62.3732,212480.0
2020-03-10 15:15:00,62.75,63.15,62.6,63.15,325640.0,62.3732,62.7708,62.2241,62.7708,325640.0
2020-03-10 15:20:00,63.09,63.18,62.9,63.03,424940.0,62.7112,62.8006,62.5223,62.6515,424940.0
2020-03-10 15:25:00,63.01,63.02,62.68,62.73,296020.0,62.6316,62.6416,62.3036,62.3533,296020.0
2020-03-10 15:30:00,62.65,62.93,62.51,62.76,333760.0,62.2738,62.5521,62.1346,62.3831,333760.0
2020-03-10 15:35:00,62.75,63.1,62.67,63.01,293880.0,62.3732,62.7211,62.2937,62.6316,293880.0
2020-03-10 15:40:00,63.06,63.06,62.76,62.84,361980.0,62.6813,62.6813,62.3831,62.4627,361980.0
2020-03-10 15:45:00,62.81,63.13,62.8,63.08,439280.0,62.4328,62.7509,62.4229,62.7012,439280.0
2020-03-10 15:50:00,63.04,63.41,63.04,63.41,857440.0,62.6615,63.0292,62.6615,63.0292,857440.0
2020-03-10 15:55:00,63.37,63.79,63.36,63.79,2196640.0,62.9895,63.407,62.9795,63.407,2196640.0
2020-03-11 09:30:00,62.42,62.84,62.25,62.84,1390320.0,62.0452,62.4627,61.8762,62.4627,1390320.0
2020-03-11 09:35:00,62.75,62.85,62.17,62.22,318320.0,62.3732,62.4726,61.7967,61.8464,318320.0
2020-03-11 09:40:00,62.2,62.24,61.93,62.09,327540.0,61.8265,61.8663,61.5581,61.7172,327540.0
2020-03-11 09:45:00,62.04,62.21,61.96,62.09,312140.0,61.6675,61.8364,61.5879,61.7172,312140.0
2020-03-11 09:50:00,61.99,62.31,61.95,62.27,165840.0,61.6178,61.9358,61.578,61.8961,165840.0
2020-03-11 09:55:00,62.21,62.38,62.08,62.22,384260.0,61.8364,62.0054,61.7072,61.8464,384260.0
2020-03-11 10:00:00,62.3,62.44,62.17,62.26,261720.0,61.9259,62.0651,61.7967,61.8861,261720.0
2020-03-11 10:05:00,62.38,62.61,62.29,62.43,183320.0,62.0054,62.234,61.916,62.0551,183320.0
2020-03-11 10:10:00,62.45,62.45,62.21,62.3,166600.0,62.075,62.075,61.8364,61.9259,166600.0
2020-03-11 10:15:00,62.2,62.3,62.04,62.13,61000.0,61.8265,61.9259,61.6675,61.7569,61000.0
2020-03-11 10:20:00,62.19,62.19,61.93,61.97,177340.0,61.8166,61.8166,61.5581,61.5979,177340.0
2020-03-11 10:25:00,61.95,62.0,61.75,61.76,259700.0,61.578,61.6277,61.3792,61.3891,259700.0
2020-03-11 10:30:00,61.71,61.93,61.62,61.93,262200.0,61.3394,61.5581,61.25,61.5581,262200.0
2020-03-11 10:35:00,61.88,61.88,61.58,61.6,165200.0,61.5084,61.5084,61.2102,61.2301,165200.0
2020-03-11 10:40:00,61.6,61.73,61.51,61.55,228760.0,61.2301,61.3593,61.1406,61.1804,228760.0
2020-03-11 10:45:00,61.57,61.8,61.52,61.57,177480.0,61.2003,61.4289,61.1506,61.2003,177480.0
2020-03-11 10:50:00,61.58,61.64,61.37,61.41,215840.0,61.2102,61.2699,61.0015,61.0412,215840.0
2020-03-11 10:55:00,61.45,61.51,61.31,61.43,396240.0,61.081,61.1406,60.9419,61.0611,396240.0
2020-03-11 11:00:00,61.48,61.56,61.33,61.33,406820.0,61.1108,61.1903,60.9617,60.9617,406820.0
2020-03-11 11:05:00,61.34,61.62,61.32,61.57,391200.0,60.9717,61.25,60.9518,61.2003,391200.0
2020-03-11 11:10:00,61.58,61.65,61.46,61.54,189740.0,61.2102,61.2798,61.0909,61.1705,189740.0
2020-03-11 11:15:00,61.53,61.54,61.2,61.27,220720.0,61.1605,61.1705,60.8325,60.9021,220720.0
2020-03-11 11:20:00,61.24,61.3,61.1,61.15,361620.0,60.8723,60.9319,60.7331,60.7828,361620.0
2020-03-11 11:25:00,61.13,61.24,61.09,61.15,377540.0,60.7629,60.8723,60.7232,60.7828,377540.0
2020-03-11 11:30:00,61.16,61.33,61.1,61.32,381360.0,60.7928,60.9617,60.7331,60.9518,381360.0
2020-03-11 11:35:00,61.31,61.55,61.25,61.53,151160.0,60.9419,61.1804,60.8822,61.1605,151160.0
2020-03-11 11:40:00,61.5,61.54,61.31,61.31,230260.0,61.1307,61.1705,60.9419,60.9419,230260.0
2020-03-11 11:45:00,61.34,61.4,61.12,61.37,107960.0,60.9717,61.0313,60.753,61.0015,107960.0
2020-03-11 11:50:00,61.39,61.45,61.23,61.28,66980.0,61.0214,61.081,60.8623,60.912,66980.0
2020-03-11 11:55:00,61.29,61.4,61.17,61.34,154960.0,60.922,61.0313,60.8027,60.9717,154960.0
2020-03-11 12:00:00,61.37,61.37,61.18,61.3,45760.0,61.0015,61.0015,60.8126,60.9319,45760.0
2020-03-11 12:05:00,61.34,61.52,61.29,61.48,173060.0,60.9717,61.1506,60.922,61.1108,173060.0
2020-03-11 12:10:00,61.5,61.76,61.46,61.75,161280.0,61.1307,61.3891,61.0909,61.3792,161280.0
2020-03-11 12:15:00,61.74,61.8,61.73,61.76,221540.0,61.3693,61.4289,61.3593,61.3891,221540.0
2020-03-11 12:20:00,61.78,61.79,61.52,61.52,230320.0,61.409,61.419,61.1506,61.1506,230320.0
2020-03-11 12:25:00,61.55,61.55,61.23,61.32,190140.0,61.1804,61.1804,60.8623,60.9518,190140.0
2020-03-11 12:30:00,61.35,61.39,61.12,61.21,104640.0,60.9816,61.0214,60.753,60.8425,104640.0
2020-03-11 12:35:00,61.17,61.19,60.95,60.98,407960.0,60.8027,60.8226,60.584,60.6138,407960.0
2020-03-11 12:40:00,60.95,61.0,60.78,60.9,324740.0,60.584,60.6337,60.415,60.5343,324740.0
2020-03-11 12:45:00,60.87,60.9,60.67,60.72,419520.0,60.5045,60.5343,60.3057,60.3554,419520.0
2020-03-11 12:50:00,60.7,60.86,60.62,60.62,344400.0,60.3355,60.4946,60.256,60.256,344400.0
2020-03-11 12:55:00,60.63,60.78,60.56,60.7,285040.0,60.2659,60.415,60.1964,60.3355,285040.0
2020-03-11 13:00:00,60.76,60.76,60.48,60.52,283100.0,60.3952,60.3952,60.1168,60.1566,283100.0
2020-03-11 13:05:00,60.47,60.52,60.38,60.43,305040.0,60.1069,60.1566,60.0174,60.0671,305040.0
2020-03-11 13:10:00,60.43,60.55,60.37,60.53,179700.0,60.0671,60.1864,60.0075,60.1665,179700.0
2020-03-11 13:15:00,60.56,60.64,60.42,60.58,181540.0,60.1964,60.2759,60.0572,60.2162,181540.0
2020-03-11 13:20:00,60.57,60.65,60.5,60.54,110560.0,60.2063,60.2858,60.1367,60.1765,110560.0
2020-03-11 13:25:00,60.51,60.75,60.51,60.72,152400.0,60.1467,60.3852,60.1467,60.3554,152400.0
2020-03-11 13:30:00,60.75,60.81,60.55,60.55,136960.0,60.3852,60.4449,60.1864,60.1864,136960.0
2020-03-11 13:35:00,60.55,60.55,60.4,60.44,373680.0,60.1864,60.1864,60.0373,60.0771,373680.0
2020-03-11 13:40:00,60.43,60.46,60.28,60.34,363220.0,60.0671,60.097,59.918,59.9777,363220.0
2020-03-11 13:45:00,60.3,60.6,60.26,60.51,171820.0,59.9379,60.2361,59.8982,60.1467,171820.0
2020-03-11 13:50:00,60.5,60.53,60.31,60.37,193800.0,60.1367,60.1665,59.9479,60.0075,193800.0
2020-03-11 13:55:00,60.34,60.65,60.34,60.58,150200.0,59.9777,60.2858,59.9777,60.2162,150200.0
2020-03-11 14:00:00,60.64,60.64,60.35,60.37,194800.0,60.2759,60.2759,59.9876,60.0075,194800.0
2020-03-11 14:05:00,60.33,60.47,60.23,60.27,363860.0,59.9677,60.1069,59.8683,59.9081,363860.0
2020-03-11 14:10:00,60.24,60.27,60.15,60.15,172820.0,59.8783,59.9081,59.7888,59.7888,172820.0
2020-03-11 14:15:00,60.21,60.27,60.12,60.14,171260.0,59.8485,59.9081,59.759,59.7789,171260.0
2020-03-11 14:20:00,60.14,60.18,60.09,60.1,159580.0,59.7789,59.8186,59.7292,59.7391,159580.0
2020-03-11 14:25:00,60.09,60.17,60.06,60.11,190200.0,59.7292,59.8087,59.6994,59.7491,190200.0
2020-03-11 14:30:00,60.1,60.32,60.05,60.16,304040.0,59.7391,59.9578,59.6894,59.7988,304040.0
2020-03-11 14:35:00,60.16,60.29,60.09,60.22,128600.0,59.7988,59.928,59.7292,59.8584,128600.0
2020-03-11 14:40:00,60.27,60.43,60.12,60.17,213120.0,59.9081,60.0671,59.759,59.8087,213120.0
2020-03-11 14:45:00,60.24,60.45,60.17,60.25,198680.0,59.8783,60.087,59.8087,59.8882,198680.0
2020-03-11 14:50:00,60.24,60.36,60.12,60.15,108220.0,59.8783,59.9976,59.759,59.7888,108220.0
2020-03-11 14:55:00,60.16,60.29,60.12,60.16,276820.0,59.7988,59.928,59.759,59.7988,276820.0
2020-03-11 15:00:00,60.14,60.16,59.8,59.8,410540.0,59.7789,59.7988,59.4409,59.4409,410540.0
2020-03-11 15:05:00,59.83,59.89,59.6,59.73,377940.0,59.4707,59.5304,59.2421,59.3713,377940.0
2020-03-11 15:10:00,59.79,59.89,59.56,59.58,322200.0,59.431,59.5304,59.2024,59.2222,322200.0
2020-03-11 15:15:00,59.59,59.88,59.59,59.79,493160.0,59.2322,59.5204,59.2322,59.431,493160.0
2020-03-11 15:20:00,59.81,59.84,59.56,59.58,441520.0,59.4509,59.4807,59.2024,59.2222,441520.0
2020-03-11 15:25:00,59.58,60.07,59.58,60.04,494580.0,59.2222,59.7093,59.2222,59.6795,494580.0
2020-03-11 15:30:00,60.04,60.57,59.85,60.43,625720.0,59.6795,60.2063,59.4906,60.0671,625720.0
2020-03-11 15:35:00,60.41,60.81,60.29,60.66,787640.0,60.0473,60.4449,59.928,60.2958,787640.0
2020-03-11 15:40:00,60.64,60.85,60.53,60.68,592300.0,60.2759,60.4846,60.1665,60.3156,592300.0
2020-03-11 15:45:00,60.65,60.79,60.4,60.68,496160.0,60.2858,60.425,60.0373,60.3156,496160.0
2020-03-11 15:50:00,60.63,61.0,60.29,60.59,749560.0,60.2659,60.6337,59.928,60.2262,749560.0
2020-03-11 15:55:00,60.55,60.83,60.43,60.53,990620.0,60.1864,60.4647,60.0671,60.1665,990620.0
2020-03-12 09:30:00,56.13,56.49,55.66,56.03,3525380.0,55.793,56.1508,55.3258,55.6936,3525380.0
2020-03-12 09:35:00,56.0,56.04,55.81,55.83,176920.0,55.6637,55.7035,55.4749,55.4948,176920.0
2020-03-12 09:40:00,55.83,55.83,55.83,55.83,0.0,55.4948,55.4948,55.4948,55.4948,0.0
2020-03-12 09:45:00,55.83,55.83,55.83,55.83,0.0,55.4948,55.4948,55.4948,55.4948,0.0
2020-03-12 09:50:00,55.42,56.0,55.42,55.93,2281640.0,55.0872,55.6637,55.0872,55.5942,2281640.0
2020-03-12 09:55:00,55.92,57.69,55.88,57.49,1941660.0,55.5842,57.3436,55.5445,57.1448,1941660.0
2020-03-12 10:00:00,57.48,57.63,56.74,56.79,1302740.0,57.1348,57.2839,56.3993,56.449,1302740.0
2020-03-12 10:05:00,56.8,57.15,56.72,56.91,683960.0,56.4589,56.8068,56.3794,56.5683,683960.0
2020-03-12 10:10:00,56.93,57.39,56.67,57.26,585900.0,56.5882,57.0454,56.3297,56.9162,585900.0
2020-03-12 10:15:00,57.32,57.69,57.0,57.19,601020.0,56.9758,57.3436,56.6577,56.8466,601020.0
2020-03-12 10:20:00,57.18,57.25,56.95,57.16,724280.0,56.8366,56.9062,56.608,56.8168,724280.0
2020-03-12 10:25:00,57.18,57.4,56.72,56.84,510900.0,56.8366,57.0553,56.3794,56.4987,510900.0
2020-03-12 10:30:00,56.86,57.23,56.52,57.02,478200.0,56.5186,56.8863,56.1806,56.6776,478200.0
2020-03-12 10:35:00,57.02,57.38,56.8,57.02,427100.0,56.6776,57.0354,56.4589,56.6776,427100.0
2020-03-12 10:40:00,57.01,57.24,56.59,56.86,394480.0,56.6677,56.8963,56.2502,56.5186,394480.0
2020-03-12 10:45:00,56.9,57.15,56.86,57.1,607000.0,56.5583,56.8068,56.5186,56.7571,607000.0
2020-03-12 10:50:00,57.14,57.7,57.04,57.69,501160.0,56.7969,57.3535,56.6975,57.3436,501160.0
2020-03-12 10:55:00,57.63,57.68,57.45,57.45,588880.0,57.2839,57.3336,57.105,57.105,588880.0
2020-03-12 11:00:00,57.48,57.54,56.93,57.07,360400.0,57.1348,57.1945,56.5882,56.7273,360400.0
2020-03-12 11:05:00,57.09,57.29,56.9,56.93,455740.0,56.7472,56.946,56.5583,56.5882,455740.0
2020-03-12 11:10:00,56.93,56.93,56.52,56.56,692560.0,56.5882,56.5882,56.1806,56.2204,692560.0
2020-03-12 11:15:00,56.54,56.75,56.18,56.3,636860.0,56.2005,56.4092,55.8427,55.9619,636860.0
2020-03-12 11:20:00,56.35,56.46,56.26,56.38,330700.0,56.0116,56.121,55.9222,56.0415,330700.0
2020-03-12 11:25:00,56.38,56.45,56.19,56.21,834840.0,56.0415,56.111,55.8526,55.8725,834840.0
2020-03-12 11:30:00,56.27,56.33,56.01,56.01,492960.0,55.9321,55.9918,55.6737,55.6737,492960.0
2020-03-12 11:35:00,56.1,56.28,55.93,56.0,369540.0,55.7631,55.9421,55.5942,55.6637,369540.0
2020-03-12 11:40:00,56.01,56.19,55.87,56.14,520680.0,55.6737,55.8526,55.5345,55.8029,520680.0
2020-03-12 11:45:00,56.2,56.26,56.0,56.0,251480.0,55.8625,55.9222,55.6637,55.6637,251480.0
2020-03-12 11:50:00,56.0,56.17,55.84,56.17,439540.0,55.6637,55.8327,55.5047,55.8327,439540.0
2020-03-12 11:55:00,56.14,56.58,56.03,56.36,433180.0,55.8029,56.2403,55.6936,56.0216,433180.0
2020-03-12 12:00:00,56.32,56.37,55.97,55.97,167520.0,55.9818,56.0315,55.6339,55.6339,167520.0
2020-03-12 12:05:00,55.94,55.97,55.66,55.75,297860.0,55.6041,55.6339,55.3258,55.4152,297860.0
2020-03-12 12:10:00,55.7,56.05,55.55,55.98,441800.0,55.3655,55.7134,55.2164,55.6439,441800.0
2020-03-12 12:15:00,56.01,56.27,55.82,56.15,331580.0,55.6737,55.9321,55.4848,55.8128,331580.0
2020-03-12 12:20:00,56.12,56.52,56.08,56.5,301280.0,55.783,56.1806,55.7433,56.1607,301280.0
2020-03-12 12:25:00,56.46,56.67,56.34,56.52,253060.0,56.121,56.3297,56.0017,56.1806,253060.0
2020-03-12 12:30:00,56.41,56.49,56.25,56.27,258900.0,56.0713,56.1508,55.9122,55.9321,258900.0
2020-03-12 12:35:00,56.27,56.59,56.17,56.45,535120.0,55.9321,56.2502,55.8327,56.111,535120.0
2020-03-12 12:40:00,56.41,56.41,56.09,56.17,217640.0,56.0713,56.0713,55.7532,55.8327,217640.0
2020-03-12 12:45:00,56.15,56.47,56.15,56.21,170840.0,55.8128,56.1309,55.8128,55.8725,170840.0
2020-03-12 12:50:00,56.21,57.43,56.18,57.16,444040.0,55.8725,57.0851,55.8427,56.8168,444040.0
2020-03-12 12:55:00,57.15,58.35,57.05,57.92,935880.0,56.8068,57.9996,56.7074,57.5722,935880.0
2020-03-12 13:00:00,57.85,59.09,57.33,58.99,908200.0,57.5026,58.7352,56.9857,58.6358,908200.0
2020-03-12 13:05:00,59.06,59.44,57.89,58.09,580360.0,58.7054,59.0831,57.5424,57.7412,580360.0
2020-03-12 13:10:00,57.95,58.1,56.75,57.5,494920.0,57.602,57.7511,56.4092,57.1547,494920.0
2020-03-12 13:15:00,57.5,57.69,57.07,57.26,199720.0,57.1547,57.3436,56.7273,56.9162,199720.0
2020-03-12 13:20:00,57.36,57.84,57.2,57.68,188280.0,57.0156,57.4927,56.8565,57.3336,188280.0
2020-03-12 13:25:00,57.59,57.75,57.35,57.69,194000.0,57.2442,57.4032,57.0056,57.3436,194000.0
2020-03-12 13:30:00,57.67,57.92,57.39,57.58,218800.0,57.3237,57.5722,57.0454,57.2342,218800.0
2020-03-12 13:35:00,57.51,57.53,56.74,56.8,318220.0,57.1647,57.1845,56.3993,56.4589,318220.0
2020-03-12 13:40:00,56.78,57.24,56.69,57.01,201240.0,56.4391,56.8963,56.3496,56.6677,201240.0
2020-03-12 13:45:00,56.98,57.66,56.9,57.37,467200.0,56.6379,57.3138,56.5583,57.0255,467200.0
2020-03-12 13:50:00,57.37,57.77,57.02,57.08,208180.0,57.0255,57.4231,56.6776,56.7373,208180.0
2020-03-12 13:55:00,57.19,57.69,57.14,57.68,171740.0,56.8466,57.3436,56.7969,57.3336,171740.0
2020-03-12 14:00:00,57.63,57.87,56.93,57.47,351980.0,57.2839,57.5225,56.5882,57.1249,351980.0
2020-03-12 14:05:00,57.6,57.61,57.05,57.24,160340.0,57.2541,57.2641,56.7074,56.8963,160340.0
2020-03-12 14:10:00,57.31,57.4,56.75,57.15,443300.0,56.9659,57.0553,56.4092,56.8068,443300.0
2020-03-12 14:15:00,56.95,57.08,56.64,56.78,372700.0,56.608,56.7373,56.2999,56.4391,372700.0
2020-03-12 14:20:00,56.74,56.89,56.57,56.68,404060.0,56.3993,56.5484,56.2303,56.3397,404060.0
2020-03-12 14:25:00,56.71,57.01,56.63,56.91,246540.0,56.3695,56.6677,56.29,56.5683,246540.0
2020-03-12 14:30:00,56.72,56.82,56.56,56.67,306860.0,56.3794,56.4788,56.2204,56.3297,306860.0
2020-03-12 14:35:00,56.7,56.76,56.45,56.64,446120.0,56.3595,56.4192,56.111,56.2999,446120.0
2020-03-12 14:40:00,56.58,57.05,56.44,57.05,513700.0,56.2403,56.7074,56.1011,56.7074,513700.0
2020-03-12 14:45:00,57.08,57.7,57.01,57.7,557340.0,56.7373,57.3535,56.6677,57.3535,557340.0
2020-03-12 14:50:00,57.64,57.72,56.84,56.89,407320.0,57.2939,57.3734,56.4987,56.5484,407320.0
2020-03-12 14:55:00,56.97,57.03,56.37,56.4,431000.0,56.6279,56.6876,56.0315,56.0613,431000.0
2020-03-12 15:00:00,56.43,56.64,56.43,56.54,841160.0,56.0912,56.2999,56.0912,56.2005,841160.0
2020-03-12 15:05:00,56.55,56.96,56.33,56.81,573260.0,56.2104,56.618,55.9918,56.4689,573260.0
2020-03-12 15:10:00,56.81,57.28,56.5,56.61,286540.0,56.4689,56.936,56.1607,56.2701,286540.0
2020-03-12 15:15:00,56.5,56.5,56.24,56.43,482880.0,56.1607,56.1607,55.9023,56.0912,482880.0
2020-03-12 15:20:00,56.44,56.7,56.31,56.43,549880.0,56.1011,56.3595,55.9719,56.0912,549880.0
2020-03-12 15:25:00,56.39,56.52,56.27,56.34,575400.0,56.0514,56.1806,55.9321,56.0017,575400.0
2020-03-12 15:30:00,56.32,56.5,56.1,56.1,636020.0,55.9818,56.1607,55.7631,55.7631,636020.0
2020-03-12 15:35:00,56.19,56.3,56.0,56.26,713640.0,55.8526,55.9619,55.6637,55.9222,713640.0
2020-03-12 15:40:00,56.23,56.69,56.21,56.32,600660.0,55.8924,56.3496,55.8725,55.9818,600660.0
2020-03-12 15:45:00,56.35,56.59,56.0,56.44,687700.0,56.0116,56.2502,55.6637,56.1011,687700.0
2020-03-12 15:50:00,56.44,57.35,56.39,56.39,1301820.0,56.1011,57.0056,56.0514,56.0514,1301820.0
2020-03-12 15:55:00,56.37,56.4,55.52,55.54,1709460.0,56.0315,56.0613,55.1866,55.2065,1709460.0
2020-03-13 09:30:00,58.75,58.75,57.66,57.68,2389020.0,58.3972,58.3972,57.3138,57.3336,2389020.0
2020-03-13 09:35:00,57.72,57.97,57.59,57.59,680420.0,57.3734,57.6219,57.2442,57.2442,680420.0
2020-03-13 09:40:00,57.63,57.92,57.15,57.92,646000.0,57.2839,57.5722,56.8068,57.5722,646000.0
2020-03-13 09:45:00,57.86,58.08,57.55,57.68,537700.0,57.5126,57.7312,57.2044,57.3336,537700.0
2020-03-13 09:50:00,57.66,57.66,57.07,57.07,514000.0,57.3138,57.3138,56.7273,56.7273,514000.0
2020-03-13 09:55:00,57.07,57.35,56.92,57.29,437200.0,56.7273,57.0056,56.5782,56.946,437200.0
2020-03-13 10:00:00,57.28,57.72,57.08,57.63,511040.0,56.936,57.3734,56.7373,57.2839,511040.0
2020-03-13 10:05:00,57.66,57.73,57.45,57.54,439800.0,57.3138,57.3833,57.105,57.1945,439800.0
2020-03-13 10:10:00,57.54,57.75,57.36,57.43,356040.0,57.1945,57.4032,57.0156,57.0851,356040.0
2020-03-13 10:15:00,57.49,58.26,57.43,58.05,313680.0,57.1448,57.9102,57.0851,57.7014,313680.0
2020-03-13 10:20:00,58.06,58.42,57.95,58.17,249640.0,57.7114,58.0692,57.602,57.8207,249640.0
2020-03-13 10:25:00,58.15,58.4,57.94,57.97,267880.0,57.8008,58.0493,57.5921,57.6219,267880.0
2020-03-13 10:30:00,58.02,58.14,57.81,57.93,280920.0,57.6716,57.7909,57.4629,57.5821,280920.0
2020-03-13 10:35:00,57.9,57.91,57.42,57.47,456860.0,57.5523,57.5623,57.0752,57.1249,456860.0
2020-03-13 10:40:00,57.39,57.43,56.97,57.0,681860.0,57.0454,57.0851,56.6279,56.6577,681860.0
2020-03-13 10:45:00,56.97,57.27,56.96,57.13,606560.0,56.6279,56.9261,56.618,56.7869,606560.0
2020-03-13 10:50:00,57.15,57.46,57.06,57.13,224460.0,56.8068,57.115,56.7174,56.7869,224460.0
2020-03-13 10:55:00,57.14,57.14,56.52,56.52,310680.0,56.7969,56.7969,56.1806,56.1806,310680.0
2020-03-13 11:00:00,56.57,57.09,56.57,57.01,316020.0,56.2303,56.7472,56.2303,56.6677,316020.0
2020-03-13 11:05:00,57.03,57.2,56.92,57.15,201480.0,56.6876,56.8565,56.5782,56.8068,201480.0
2020-03-13 11:10:00,57.16,57.24,56.82,57.17,208540.0,56.8168,56.8963,56.4788,56.8267,208540.0
2020-03-13 11:15:00,57.19,57.19,56.6,56.67,556600.0,56.8466,56.8466,56.2601,56.3297,556600.0
2020-03-13 11:20:00,56.85,56.89,56.53,56.61,129900.0,56.5086,56.5484,56.1906,56.2701,129900.0
2020-03-13 11:25:00,56.59,56.71,56.18,56.18,236320.0,56.2502,56.3695,55.8427,55.8427,236320.0
2020-03-13 11:30:00,56.2,56.44,55.84,55.9,478740.0,55.8625,56.1011,55.5047,55.5643,478740.0
2020-03-13 11:35:00,55.97,56.51,55.92,56.23,405560.0,55.6339,56.1707,55.5842,55.8924,405560.0
2020-03-13 11:40:00,56.2,56.27,55.61,56.0,387880.0,55.8625,55.9321,55.2761,55.6637,387880.0
2020-03-13 11:45:00,56.02,56.17,55.81,55.86,176020.0,55.6836,55.8327,55.4749,55.5246,176020.0
2020-03-13 11:50:00,55.88,56.41,55.78,56.41,271280.0,55.5445,56.0713,55.4451,56.0713,271280.0
2020-03-13 11:55:00,56.32,57.01,56.25,56.66,213200.0,55.9818,56.6677,55.9122,56.3198,213200.0
2020-03-13 12:00:00,56.74,56.89,56.42,56.61,268560.0,56.3993,56.5484,56.0812,56.2701,268560.0
2020-03-13 12:05:00,56.72,56.9,56.55,56.79,301440.0,56.3794,56.5583,56.2104,56.449,301440.0
2020-03-13 12:10:00,56.67,57.04,56.63,56.98,149500.0,56.3297,56.6975,56.29,56.6379,149500.0
2020-03-13 12:15:00,56.94,57.1,56.82,56.85,218840.0,56.5981,56.7571,56.4788,56.5086,218840.0
2020-03-13 12:20:00,56.89,57.0,56.73,56.73,108600.0,56.5484,56.6577,56.3894,56.3894,108600.0
2020-03-13 12:25:00,56.69,56.83,56.55,56.61,73800.0,56.3496,56.4888,56.2104,56.2701,73800.0
2020-03-13 12:30:00,56.55,57.25,56.55,57.2,329380.0,56.2104,56.9062,56.2104,56.8565,329380.0
2020-03-13 12:35:00,57.14,57.2,56.88,57.02,222760.0,56.7969,56.8565,56.5385,56.6776,222760.0
2020-03-13 12:40:00,57.09,57.38,57.09,57.37,180200.0,56.7472,57.0354,56.7472,57.0255,180200.0
2020-03-13 12:45:00,57.41,57.46,57.14,57.42,213940.0,57.0653,57.115,56.7969,57.0752,213940.0
2020-03-13 12:50:00,57.41,57.63,57.28,57.4,172280.0,57.0653,57.2839,56.936,57.0553,172280.0
2020-03-13 12:55:00,57.39,57.39,56.83,56.83,139280.0,57.0454,57.0454,56.4888,56.4888,139280.0
2020-03-13 13:00:00,56.85,57.0,56.73,56.8,273320.0,56.5086,56.6577,56.3894,56.4589,273320.0
2020-03-13 13:05:00,56.75,56.93,56.66,56.82,166440.0,56.4092,56.5882,56.3198,56.4788,166440.0
2020-03-13 13:10:00,56.72,57.08,56.64,56.94,156520.0,56.3794,56.7373,56.2999,56.5981,156520.0
2020-03-13 13:15:00,57.03,57.1,56.87,57.07,128000.0,56.6876,56.7571,56.5285,56.7273,128000.0
2020-03-13 13:20:00,57.03,57.35,57.03,57.32,191120.0,56.6876,57.0056,56.6876,56.9758,191120.0
2020-03-13 13:25:00,57.26,57.55,57.26,57.55,165560.0,56.9162,57.2044,56.9162,57.2044,165560.0
2020-03-13 13:30:00,57.57,57.73,57.42,57.46,276660.0,57.2243,57.3833,57.0752,57.115,276660.0
2020-03-13 13:35:00,57.45,57.49,57.25,57.43,358280.0,57.105,57.1448,56.9062,57.0851,358280.0
2020-03-13 13:40:00,57.52,57.67,57.48,57.54,105840.0,57.1746,57.3237,57.1348,57.1945,105840.0
2020-03-13 13:45:00,57.59,57.77,57.55,57.7,126700.0,57.2442,57.4231,57.2044,57.3535,126700.0
2020-03-13 13:50:00,57.73,57.83,57.66,57.72,155600.0,57.3833,57.4827,57.3138,57.3734,155600.0
2020-03-13 13:55:00,57.71,57.71,57.45,57.57,265060.0,57.3635,57.3635,57.105,57.2243,265060.0
2020-03-13 14:00:00,57.58,57.58,57.1,57.16,244780.0,57.2342,57.2342,56.7571,56.8168,244780.0
2020-03-13 14:05:00,57.1,57.28,56.61,56.75,312700.0,56.7571,56.936,56.2701,56.4092,312700.0
2020-03-13 14:10:00,56.65,56.92,56.5,56.72,235860.0,56.3098,56.5782,56.1607,56.3794,235860.0
2020-03-13 14:15:00,56.66,56.84,56.55,56.61,216920.0,56.3198,56.4987,56.2104,56.2701,216920.0
2020-03-13 14:20:00,56.62,56.67,56.38,56.54,156660.0,56.28,56.3297,56.0415,56.2005,156660.0
2020-03-13 14:25:00,56.53,56.63,56.22,56.28,188960.0,56.1906,56.29,55.8824,55.9421,188960.0
2020-03-13 14:30:00,56.17,56.51,56.09,56.51,281220.0,55.8327,56.1707,55.7532,56.1707,281220.0
2020-03-13 14:35:00,56.57,56.61,56.14,56.14,266640.0,56.2303,56.2701,55.8029,55.8029,266640.0
2020-03-13 14:40:00,56.1,56.65,55.91,56.65,287720.0,55.7631,56.3098,55.5743,56.3098,287720.0
2020-03-13 14:45:00,56.65,56.74,56.42,56.62,252480.0,56.3098,56.3993,56.0812,56.28,252480.0
2020-03-13 14:50:00,56.54,56.62,56.31,56.42,264840.0,56.2005,56.28,55.9719,56.0812,264840.0
2020-03-13 14:55:00,56.39,56.69,56.39,56.68,122200.0,56.0514,56.3496,56.0514,56.3397,122200.0
2020-03-13 15:00:00,56.64,57.2,56.6,56.99,248040.0,56.2999,56.8565,56.2601,56.6478,248040.0
2020-03-13 15:05:00,57.03,57.24,56.92,57.0,323900.0,56.6876,56.8963,56.5782,56.6577,323900.0
2020-03-13 15:10:00,57.1,57.16,56.6,56.86,258120.0,56.7571,56.8168,56.2601,56.5186,258120.0
2020-03-13 15:15:00,56.89,57.19,56.81,57.04,178720.0,56.5484,56.8466,56.4689,56.6975,178720.0
2020-03-13 15:20:00,57.12,57.4,56.98,57.31,296660.0,56.777,57.0553,56.6379,56.9659,296660.0
2020-03-13 15:25:00,57.25,57.34,57.05,57.31,232280.0,56.9062,56.9957,56.7074,56.9659,232280.0
2020-03-13 15:30:00,57.26,57.33,55.65,56.24,458820.0,56.9162,56.9857,55.3158,55.9023,458820.0
2020-03-13 15:35:00,56.24,57.45,56.03,57.33,603020.0,55.9023,57.105,55.6936,56.9857,603020.0
2020-03-13 15:40:00,57.34,58.42,57.15,58.37,926560.0,56.9957,58.0692,56.8068,58.0195,926560.0
2020-03-13 15:45:00,58.31,58.58,58.2,58.5,1049300.0,57.9599,58.2282,57.8505,58.1487,1049300.0
2020-03-13 15:50:00,58.53,59.71,58.53,59.71,3163400.0,58.1785,59.3515,58.1785,59.3515,3163400.0
2020-03-13 15:55:00,59.66,60.72,59.26,60.72,4177660.0,59.3018,60.3554,58.9042,60.3554,4177660.0
2020-03-16 09:30:00,54.48,54.5,54.35,54.5,2090560.0,54.1529,54.1727,54.0236,54.1727,2090560.0
2020-03-16 09:35:00,54.5,54.5,54.5,54.5,0.0,54.1727,54.1727,54.1727,54.1727,0.0
2020-03-16 09:40:00,54.5,54.5,54.5,54.5,0.0,54.1727,54.1727,54.1727,54.1727,0.0
2020-03-16 09:45:00,54.17,54.5,53.65,53.7,2809720.0,53.8447,54.1727,53.3278,53.3775,2809720.0
2020-03-16 09:50:00,53.7,54.75,53.49,54.75,2035640.0,53.3775,54.4212,53.1688,54.4212,2035640.0
2020-03-16 09:55:00,54.74,55.34,54.71,54.99,2257440.0,54.4113,55.0077,54.3815,54.6598,2257440.0
2020-03-16 10:00:00,55.01,55.14,54.48,54.5,877760.0,54.6797,54.8089,54.1529,54.1727,877760.0
2020-03-16 10:05:00,54.57,55.24,54.56,55.21,555260.0,54.2423,54.9083,54.2324,54.8785,555260.0
2020-03-16 10:10:00,55.23,55.3,54.67,54.78,1448600.0,54.8984,54.9679,54.3417,54.4511,1448600.0
2020-03-16 10:15:00,54.77,54.92,54.5,54.55,999440.0,54.4411,54.5902,54.1727,54.2224,999440.0
2020-03-16 10:20:00,54.54,55.0,54.52,54.91,1666680.0,54.2125,54.6697,54.1926,54.5803,1666680.0
2020-03-16 10:25:00,54.94,55.34,54.88,55.16,768260.0,54.6101,55.0077,54.5505,54.8288,768260.0
2020-03-16 10:30:00,55.16,55.65,55.16,55.63,628240.0,54.8288,55.3158,54.8288,55.296,628240.0
2020-03-16 10:35:00,55.63,56.2,55.6,56.2,579140.0,55.296,55.8625,55.2661,55.8625,579140.0
2020-03-16 10:40:00,56.15,56.25,55.76,55.95,968240.0,55.8128,55.9122,55.4252,55.614,968240.0
2020-03-16 10:45:00,55.96,56.43,55.88,56.32,428300.0,55.624,56.0912,55.5445,55.9818,428300.0
2020-03-16 10:50:00,56.25,56.3,55.9,56.28,400440.0,55.9122,55.9619,55.5643,55.9421,400440.0
2020-03-16 10:55:00,56.3,56.57,55.88,56.23,377420.0,55.9619,56.2303,55.5445,55.8924,377420.0
2020-03-16 11:00:00,56.23,56.29,55.96,55.98,311060.0,55.8924,55.952,55.624,55.6439,311060.0
2020-03-16 11:05:00,55.96,56.13,55.6,56.05,462000.0,55.624,55.793,55.2661,55.7134,462000.0
2020-03-16 11:10:00,56.12,56.55,56.12,56.48,946440.0,55.783,56.2104,55.783,56.1409,946440.0
2020-03-16 11:15:00,56.49,56.78,56.43,56.6,386200.0,56.1508,56.4391,56.0912,56.2601,386200.0
2020-03-16 11:20:00,56.61,56.91,56.52,56.83,571800.0,56.2701,56.5683,56.1806,56.4888,571800.0
2020-03-16 11:25:00,56.91,57.18,56.82,56.96,778640.0,56.5683,56.8366,56.4788,56.618,778640.0
2020-03-16 11:30:00,57.01,57.27,56.65,56.71,653600.0,56.6677,56.9261,56.3098,56.3695,653600.0
2020-03-16 11:35:00,56.7,57.21,56.63,57.15,585060.0,56.3595,56.8665,56.29,56.8068,585060.0
2020-03-16 11:40:00,57.03,57.21,56.55,56.61,335280.0,56.6876,56.8665,56.2104,56.2701,335280.0
2020-03-16 11:45:00,56.61,56.64,56.38,56.59,265300.0,56.2701,56.2999,56.0415,56.2502,265300.0
2020-03-16 11:50:00,56.6,56.82,56.36,56.7,323220.0,56.2601,56.4788,56.0216,56.3595,323220.0
2020-03-16 11:55:00,56.76,57.13,56.61,57.13,299160.0,56.4192,56.7869,56.2701,56.7869,299160.0
2020-03-16 12:00:00,56.97,57.15,56.69,57.09,268940.0,56.6279,56.8068,56.3496,56.7472,268940.0
2020-03-16 12:05:00,57.04,57.04,56.47,56.63,379540.0,56.6975,56.6975,56.1309,56.29,379540.0
2020-03-16 12:10:00,56.59,56.72,56.34,56.34,339340.0,56.2502,56.3794,56.0017,56.0017,339340.0
2020-03-16 12:15:00,56.31,56.31,55.99,56.02,282460.0,55.9719,55.9719,55.6538,55.6836,282460.0
2020-03-16 12:20:00,56.04,56.15,55.99,56.07,247620.0,55.7035,55.8128,55.6538,55.7333,247620.0
2020-03-16 12:25:00,56.08,56.49,56.0,56.12,259020.0,55.7433,56.1508,55.6637,55.783,259020.0
2020-03-16 12:30:00,56.11,56.24,55.97,56.12,169900.0,55.7731,55.9023,55.6339,55.783,169900.0
2020-03-16 12:35:00,56.12,56.47,56.02,56.2,141020.0,55.783,56.1309,55.6836,55.8625,141020.0
2020-03-16 12:40:00,56.22,56.55,56.22,56.41,363300.0,55.8824,56.2104,55.8824,56.0713,363300.0
2020-03-16 12:45:00,56.44,56.49,56.12,56.12,212100.0,56.1011,56.1508,55.783,55.783,212100.0
2020-03-16 12:50:00,56.14,56.14,55.78,55.78,295760.0,55.8029,55.8029,55.4451,55.4451,295760.0
2020-03-16 12:55:00,55.79,55.87,55.63,55.87,236700.0,55.455,55.5345,55.296,55.5345,236700.0
2020-03-16 13:00:00,55.82,56.07,55.71,56.01,221440.0,55.4848,55.7333,55.3755,55.6737,221440.0
2020-03-16 13:05:00,56.0,56.01,55.81,55.89,310000.0,55.6637,55.6737,55.4749,55.5544,310000.0
2020-03-16 13:10:00,55.88,56.4,55.85,56.1,331540.0,55.5445,56.0613,55.5146,55.7631,331540.0
2020-03-16 13:15:00,56.07,56.1,55.8,55.83,269980.0,55.7333,55.7631,55.4649,55.4948,269980.0
2020-03-16 13:20:00,55.8,55.86,55.58,55.83,293360.0,55.4649,55.5246,55.2463,55.4948,293360.0
2020-03-16 13:25:00,55.68,55.76,55.5,55.68,311900.0,55.3457,55.4252,55.1667,55.3457,311900.0
2020-03-16 13:30:00,55.55,55.68,55.5,55.58,625760.0,55.2164,55.3457,55.1667,55.2463,625760.0
2020-03-16 13:35:00,55.61,55.61,55.2,55.27,502480.0,55.2761,55.2761,54.8685,54.9381,502480.0
2020-03-16 13:40:00,55.31,55.48,55.2,55.41,690960.0,54.9779,55.1469,54.8685,55.0773,690960.0
2020-03-16 13:45:00,55.4,55.59,55.4,55.49,262620.0,55.0673,55.2562,55.0673,55.1568,262620.0
2020-03-16 13:50:00,55.51,55.63,55.38,55.38,235660.0,55.1767,55.296,55.0475,55.0475,235660.0
2020-03-16 13:55:00,55.39,55.58,55.28,55.28,184040.0,55.0574,55.2463,54.9481,54.9481,184040.0
2020-03-16 14:00:00,55.26,55.45,55.05,55.18,696940.0,54.9282,55.117,54.7194,54.8487,696940.0
2020-03-16 14:05:00,55.12,55.45,54.9,54.93,431780.0,54.789,55.117,54.5703,54.6002,431780.0
2020-03-16 14:10:00,54.95,55.02,54.81,54.86,231460.0,54.62,54.6896,54.4809,54.5306,231460.0
2020-03-16 14:15:00,54.92,54.92,54.46,54.46,389180.0,54.5902,54.5902,54.133,54.133,389180.0
2020-03-16 14:20:00,54.43,54.71,54.4,54.45,424580.0,54.1032,54.3815,54.0733,54.123,424580.0
2020-03-16 14:25:00,54.45,54.88,54.4,54.76,369880.0,54.123,54.5505,54.0733,54.4312,369880.0
2020-03-16 14:30:00,54.83,55.4,54.61,55.26,340520.0,54.5008,55.0673,54.2821,54.9282,340520.0
2020-03-16 14:35:00,55.33,55.46,54.96,55.04,565840.0,54.9978,55.127,54.63,54.7095,565840.0
2020-03-16 14:40:00,54.96,55.07,54.85,55.07,667800.0,54.63,54.7393,54.5206,54.7393,667800.0
2020-03-16 14:45:00,55.06,55.26,54.87,54.91,327800.0,54.7294,54.9282,54.5405,54.5803,327800.0
2020-03-16 14:50:00,54.99,55.32,54.85,55.17,399660.0,54.6598,54.9878,54.5206,54.8387,399660.0
2020-03-16 14:55:00,55.12,55.82,55.0,55.09,634840.0,54.789,55.4848,54.6697,54.7592,634840.0
2020-03-16 15:00:00,55.11,55.68,55.07,55.28,335120.0,54.7791,55.3457,54.7393,54.9481,335120.0
2020-03-16 15:05:00,55.26,55.58,55.13,55.23,240120.0,54.9282,55.2463,54.799,54.8984,240120.0
2020-03-16 15:10:00,55.21,55.39,54.81,54.85,383740.0,54.8785,55.0574,54.4809,54.5206,383740.0
2020-03-16 15:15:00,54.8,55.15,54.75,54.96,287740.0,54.4709,54.8188,54.4212,54.63,287740.0
2020-03-16 15:20:00,54.98,55.03,54.51,54.71,506980.0,54.6499,54.6996,54.1827,54.3815,506980.0
2020-03-16 15:25:00,54.86,54.89,54.5,54.59,415520.0,54.5306,54.5604,54.1727,54.2622,415520.0
2020-03-16 15:30:00,54.6,54.6,54.03,54.16,921960.0,54.2721,54.2721,53.7056,53.8348,921960.0
2020-03-16 15:35:00,54.11,54.31,54.0,54.09,977740.0,53.7851,53.9839,53.6757,53.7652,977740.0
2020-03-16 15:40:00,54.2,54.78,54.09,54.75,817640.0,53.8745,54.4511,53.7652,54.4212,817640.0
2020-03-16 15:45:00,54.75,54.9,54.46,54.56,767460.0,54.4212,54.5703,54.133,54.2324,767460.0
2020-03-16 15:50:00,54.62,54.62,53.95,53.96,1744720.0,54.292,54.292,53.626,53.636,1744720.0
2020-03-16 15:55:00,53.95,53.96,53.35,53.65,4440480.0,53.626,53.636,53.0296,53.3278,4440480.0
2020-03-17 09:30:00,54.53,54.6,53.76,53.97,2366480.0,54.2026,54.2721,53.4372,53.6459,2366480.0
2020-03-17 09:35:00,53.97,54.0,53.26,53.36,1066020.0,53.6459,53.6757,52.9402,53.0396,1066020.0
2020-03-17 09:40:00,53.35,53.5,52.7,52.9,1061920.0,53.0296,53.1787,52.3836,52.5823,1061920.0
2020-03-17 09:45:00,52.83,53.69,52.75,52.75,1275380.0,52.5128,53.3676,52.4333,52.4333,1275380.0
2020-03-17 09:50:00,52.82,52.96,52.5,52.5,658100.0,52.5028,52.642,52.1848,52.1848,658100.0
2020-03-17 09:55:00,52.5,52.93,52.5,52.72,984360.0,52.1848,52.6122,52.1848,52.4034,984360.0
2020-03-17 10:00:00,52.71,52.82,52.46,52.82,1182860.0,52.3935,52.5028,52.145,52.5028,1182860.0
2020-03-17 10:05:00,52.76,53.23,52.71,53.09,648000.0,52.4432,52.9104,52.3935,52.7712,648000.0
2020-03-17 10:10:00,53.04,53.47,53.02,53.16,503940.0,52.7215,53.1489,52.7016,52.8408,503940.0
2020-03-17 10:15:00,53.16,53.68,52.96,53.6,864280.0,52.8408,53.3577,52.642,53.2781,864280.0
2020-03-17 10:20:00,53.61,54.06,53.5,53.75,482600.0,53.2881,53.7354,53.1787,53.4272,482600.0
2020-03-17 10:25:00,53.87,54.39,53.81,54.29,563360.0,53.5465,54.0634,53.4869,53.964,563360.0
2020-03-17 10:30:00,54.32,54.64,54.28,54.28,711100.0,53.9938,54.3119,53.9541,53.9541,711100.0
2020-03-17 10:35:00,54.35,54.55,54.01,54.11,445280.0,54.0236,54.2224,53.6857,53.7851,445280.0
2020-03-17 10:40:00,54.05,54.29,53.89,54.29,276620.0,53.7254,53.964,53.5664,53.964,276620.0
2020-03-17 10:45:00,54.42,54.7,54.04,54.58,430760.0,54.0932,54.3715,53.7155,54.2523,430760.0
2020-03-17 10:50:00,54.59,54.64,54.0,54.0,462340.0,54.2622,54.3119,53.6757,53.6757,462340.0
2020-03-17 10:55:00,54.01,54.3,53.82,54.22,329880.0,53.6857,53.9739,53.4968,53.8944,329880.0
2020-03-17 11:00:00,54.23,54.34,54.09,54.3,422940.0,53.9044,54.0137,53.7652,53.9739,422940.0
2020-03-17 11:05:00,54.31,54.9,54.31,54.83,496620.0,53.9839,54.5703,53.9839,54.5008,496620.0
2020-03-17 11:10:00,54.83,55.04,54.73,55.03,503540.0,54.5008,54.7095,54.4014,54.6996,503540.0
2020-03-17 11:15:00,54.98,55.46,54.92,55.4,671400.0,54.6499,55.127,54.5902,55.0673,671400.0
2020-03-17 11:20:00,55.46,55.57,54.82,55.02,454880.0,55.127,55.2363,54.4908,54.6896,454880.0
2020-03-17 11:25:00,55.07,55.33,54.95,55.07,178720.0,54.7393,54.9978,54.62,54.7393,178720.0
2020-03-17 11:30:00,55.09,55.37,55.09,55.29,503060.0,54.7592,55.0375,54.7592,54.958,503060.0
2020-03-17 11:35:00,55.27,55.36,54.86,54.93,277780.0,54.9381,55.0276,54.5306,54.6002,277780.0
2020-03-17 11:40:00,54.89,55.43,54.89,55.12,581400.0,54.5604,55.0972,54.5604,54.789,581400.0
2020-03-17 11:45:00,55.09,55.23,55.04,55.15,236900.0,54.7592,54.8984,54.7095,54.8188,236900.0
2020-03-17 11:50:00,55.15,55.36,55.1,55.33,405580.0,54.8188,55.0276,54.7691,54.9978,405580.0
2020-03-17 11:55:00,55.29,55.32,54.96,55.05,303400.0,54.958,54.9878,54.63,54.7194,303400.0
2020-03-17 12:00:00,55.08,55.34,54.9,55.32,370180.0,54.7493,55.0077,54.5703,54.9878,370180.0
2020-03-17 12:05:00,55.32,56.08,55.32,56.08,485700.0,54.9878,55.7433,54.9878,55.7433,485700.0
2020-03-17 12:10:00,56.11,56.3,56.0,56.25,514700.0,55.7731,55.9619,55.6637,55.9122,514700.0
2020-03-17 12:15:00,56.25,56.3,55.79,56.14,612200.0,55.9122,55.9619,55.455,55.8029,612200.0
2020-03-17 12:20:00,56.14,56.14,55.55,55.67,293020.0,55.8029,55.8029,55.2164,55.3357,293020.0
2020-03-17 12:25:00,55.73,55.73,55.21,55.36,235200.0,55.3954,55.3954,54.8785,55.0276,235200.0
2020-03-17 12:30:00,55.32,55.7,55.17,55.35,353120.0,54.9878,55.3655,54.8387,55.0176,353120.0
2020-03-17 12:35:00,55.29,55.37,55.07,55.09,237540.0,54.958,55.0375,54.7393,54.7592,237540.0
2020-03-17 12:40:00,55.01,55.08,54.66,54.72,400100.0,54.6797,54.7493,54.3318,54.3914,400100.0
2020-03-17 12:45:00,54.72,54.78,54.5,54.53,173820.0,54.3914,54.4511,54.1727,54.2026,173820.0
2020-03-17 12:50:00,54.44,54.46,54.11,54.29,364240.0,54.1131,54.133,53.7851,53.964,364240.0
2020-03-17 12:55:00,54.29,54.44,54.14,54.41,177360.0,53.964,54.1131,53.8149,54.0833,177360.0
2020-03-17 13:00:00,54.47,54.77,54.31,54.36,424660.0,54.1429,54.4411,53.9839,54.0336,424660.0
2020-03-17 13:05:00,54.39,54.6,54.28,54.3,349720.0,54.0634,54.2721,53.9541,53.9739,349720.0
2020-03-17 13:10:00,54.28,54.28,53.76,53.92,447640.0,53.9541,53.9541,53.4372,53.5962,447640.0
2020-03-17 13:15:00,53.87,54.0,53.65,53.9,365860.0,53.5465,53.6757,53.3278,53.5763,365860.0
2020-03-17 13:20:00,53.91,54.15,53.75,54.08,165940.0,53.5863,53.8248,53.4272,53.7553,165940.0
2020-03-17 13:25:00,54.06,54.34,53.93,54.31,293060.0,53.7354,54.0137,53.6062,53.9839,293060.0
2020-03-17 13:30:00,54.34,54.77,54.2,54.77,181780.0,54.0137,54.4411,53.8745,54.4411,181780.0
2020-03-17 13:35:00,54.72,54.88,54.56,54.87,210380.0,54.3914,54.5505,54.2324,54.5405,210380.0
2020-03-17 13:40:00,54.83,54.96,54.44,54.65,489200.0,54.5008,54.63,54.1131,54.3218,489200.0
2020-03-17 13:45:00,54.6,55.0,54.6,54.82,192860.0,54.2721,54.6697,54.2721,54.4908,192860.0
2020-03-17 13:50:00,54.88,54.88,54.34,54.5,287720.0,54.5505,54.5505,54.0137,54.1727,287720.0
2020-03-17 13:55:00,54.48,54.85,54.4,54.78,309120.0,54.1529,54.5206,54.0733,54.4511,309120.0
2020-03-17 14:00:00,54.8,54.91,54.53,54.76,371680.0,54.4709,54.5803,54.2026,54.4312,371680.0
2020-03-17 14:05:00,54.73,55.14,54.71,55.1,186860.0,54.4014,54.8089,54.3815,54.7691,186860.0
2020-03-17 14:10:00,55.07,55.14,54.95,55.09,280780.0,54.7393,54.8089,54.62,54.7592,280780.0
2020-03-17 14:15:00,55.12,55.33,54.94,55.26,336140.0,54.789,54.9978,54.6101,54.9282,336140.0
2020-03-17 14:20:00,55.32,55.39,54.69,54.89,372340.0,54.9878,55.0574,54.3616,54.5604,372340.0
2020-03-17 14:25:00,54.83,55.21,54.83,54.98,240300.0,54.5008,54.8785,54.5008,54.6499,240300.0
2020-03-17 14:30:00,55.03,55.28,54.95,55.16,339240.0,54.6996,54.9481,54.62,54.8288,339240.0
2020-03-17 14:35:00,55.12,55.45,55.05,55.3,973240.0,54.789,55.117,54.7194,54.9679,973240.0
2020-03-17 14:40:00,55.27,55.46,55.16,55.2,664260.0,54.9381,55.127,54.8288,54.8685,664260.0
2020-03-17 14:45:00,55.09,55.11,54.54,54.69,443940.0,54.7592,54.7791,54.2125,54.3616,443940.0
2020-03-17 14:50:00,54.7,54.9,54.52,54.65,341080.0,54.3715,54.5703,54.1926,54.3218,341080.0
2020-03-17 14:55:00,54.61,54.96,54.61,54.85,310480.0,54.2821,54.63,54.2821,54.5206,310480.0
2020-03-17 15:00:00,54.83,54.9,54.15,54.15,324580.0,54.5008,54.5703,53.8248,53.8248,324580.0
2020-03-17 15:05:00,54.15,54.94,54.12,54.69,387440.0,53.8248,54.6101,53.795,54.3616,387440.0
2020-03-17 15:10:00,54.73,54.9,54.63,54.72,352440.0,54.4014,54.5703,54.302,54.3914,352440.0
2020-03-17 15:15:00,54.69,54.82,54.56,54.64,405300.0,54.3616,54.4908,54.2324,54.3119,405300.0
2020-03-17 15:20:00,54.61,54.63,54.15,54.52,292960.0,54.2821,54.302,53.8248,54.1926,292960.0
2020-03-17 15:25:00,54.52,54.62,54.42,54.58,277060.0,54.1926,54.292,54.0932,54.2523,277060.0
2020-03-17 15:30:00,54.54,55.21,54.48,54.86,393860.0,54.2125,54.8785,54.1529,54.5306,393860.0
2020-03-17 15:35:00,54.88,55.29,54.88,55.09,364720.0,54.5505,54.958,54.5505,54.7592,364720.0
2020-03-17 15:40:00,55.13,55.84,55.1,55.66,723040.0,54.799,55.5047,54.7691,55.3258,723040.0
2020-03-17 15:45:00,55.63,56.08,55.56,55.56,847980.0,55.296,55.7433,55.2264,55.2264,847980.0
2020-03-17 15:50:00,55.57,55.79,55.19,55.79,1647780.0,55.2363,55.455,54.8586,55.455,1647780.0
2020-03-17 15:55:00,55.79,56.22,55.35,55.9,2593020.0,55.455,55.8824,55.0176,55.5643,2593020.0
2020-03-18 09:30:00,53.0,53.5,52.5,53.08,1636040.0,52.6817,53.1787,52.1848,52.7613,1636040.0
2020-03-18 09:35:00,52.99,53.23,52.68,52.95,631880.0,52.6718,52.9104,52.3637,52.632,631880.0
2020-03-18 09:40:00,52.96,53.68,52.83,53.6,914200.0,52.642,53.3577,52.5128,53.2781,914200.0
2020-03-18 09:45:00,53.55,53.56,53.01,53.29,309240.0,53.2284,53.2384,52.6917,52.97,309240.0
2020-03-18 09:50:00,53.25,53.92,53.19,53.92,594440.0,52.9302,53.5962,52.8706,53.5962,594440.0
2020-03-18 09:55:00,53.92,54.28,53.75,54.13,648580.0,53.5962,53.9541,53.4272,53.805,648580.0
2020-03-18 10:00:00,54.04,54.87,53.83,54.84,648120.0,53.7155,54.5405,53.5068,54.5107,648120.0
2020-03-18 10:05:00,54.77,54.97,54.26,54.41,587840.0,54.4411,54.6399,53.9342,54.0833,587840.0
2020-03-18 10:10:00,54.47,54.8,54.4,54.64,811340.0,54.1429,54.4709,54.0733,54.3119,811340.0
2020-03-18 10:15:00,54.61,54.7,54.34,54.38,627760.0,54.2821,54.3715,54.0137,54.0535,627760.0
2020-03-18 10:20:00,54.34,54.7,54.34,54.44,529680.0,54.0137,54.3715,54.0137,54.1131,529680.0
2020-03-18 10:25:00,54.62,55.13,54.58,55.12,598560.0,54.292,54.799,54.2523,54.789,598560.0
2020-03-18 10:30:00,55.08,55.25,54.75,54.93,516460.0,54.7493,54.9182,54.4212,54.6002,516460.0
2020-03-18 10:35:00,54.96,55.04,54.69,55.0,652940.0,54.63,54.7095,54.3616,54.6697,652940.0
2020-03-18 10:40:00,54.95,55.07,54.73,54.9,517920.0,54.62,54.7393,54.4014,54.5703,517920.0
2020-03-18 10:45:00,54.91,54.99,54.62,54.99,446140.0,54.5803,54.6598,54.292,54.6598,446140.0
2020-03-18 10:50:00,54.91,54.94,54.58,54.83,311960.0,54.5803,54.6101,54.2523,54.5008,311960.0
2020-03-18 10:55:00,54.81,54.94,54.75,54.84,219280.0,54.4809,54.6101,54.4212,54.5107,219280.0
2020-03-18 11:00:00,54.8,54.99,54.56,54.66,426480.0,54.4709,54.6598,54.2324,54.3318,426480.0
2020-03-18 11:05:00,54.55,54.64,54.31,54.31,611160.0,54.2224,54.3119,53.9839,53.9839,611160.0
2020-03-18 11:10:00,54.33,54.5,54.28,54.34,808160.0,54.0038,54.1727,53.9541,54.0137,808160.0
2020-03-18 11:15:00,54.29,54.58,54.28,54.5,416520.0,53.964,54.2523,53.9541,54.1727,416520.0
2020-03-18 11:20:00,54.53,54.9,54.53,54.59,464480.0,54.2026,54.5703,54.2026,54.2622,464480.0
2020-03-18 11:25:00,54.59,54.72,54.28,54.41,426340.0,54.2622,54.3914,53.9541,54.0833,426340.0
2020-03-18 11:30:00,54.41,54.51,54.1,54.31,535660.0,54.0833,54.1827,53.7751,53.9839,535660.0
2020-03-18 11:35:00,54.35,54.42,54.05,54.05,469700.0,54.0236,54.0932,53.7254,53.7254,469700.0
2020-03-18 11:40:00,54.01,54.12,53.8,54.0,464160.0,53.6857,53.795,53.4769,53.6757,464160.0
2020-03-18 11:45:00,54.03,54.34,53.81,54.27,305760.0,53.7056,54.0137,53.4869,53.9441,305760.0
2020-03-18 11:50:00,54.31,54.68,54.26,54.67,325460.0,53.9839,54.3517,53.9342,54.3417,325460.0
2020-03-18 11:55:00,54.69,55.05,54.66,54.95,412400.0,54.3616,54.7194,54.3318,54.62,412400.0
2020-03-18 12:00:00,54.99,55.1,54.68,54.8,259100.0,54.6598,54.7691,54.3517,54.4709,259100.0
2020-03-18 12:05:00,54.68,55.1,54.55,54.71,440420.0,54.3517,54.7691,54.2224,54.3815,440420.0
2020-03-18 12:10:00,54.72,54.98,54.49,54.49,286860.0,54.3914,54.6499,54.1628,54.1628,286860.0
2020-03-18 12:15:00,54.46,54.53,54.18,54.31,484800.0,54.133,54.2026,53.8547,53.9839,484800.0
2020-03-18 12:20:00,54.31,54.74,54.21,54.6,347860.0,53.9839,54.4113,53.8845,54.2721,347860.0
2020-03-18 12:25:00,54.57,54.99,54.52,54.81,940060.0,54.2423,54.6598,54.1926,54.4809,940060.0
2020-03-18 12:30:00,54.86,54.9,54.44,54.5,898380.0,54.5306,54.5703,54.1131,54.1727,898380.0
2020-03-18 12:35:00,54.44,54.6,54.35,54.39,662480.0,54.1131,54.2721,54.0236,54.0634,662480.0
2020-03-18 12:40:00,54.38,54.43,54.15,54.39,429180.0,54.0535,54.1032,53.8248,54.0634,429180.0
2020-03-18 12:45:00,54.4,54.45,54.13,54.2,178600.0,54.0733,54.123,53.805,53.8745,178600.0
2020-03-18 12:50:00,54.19,54.23,53.82,53.83,286360.0,53.8646,53.9044,53.4968,53.5068,286360.0
2020-03-18 12:55:00,53.8,53.81,53.6,53.6,136280.0,53.4769,53.4869,53.2781,53.2781,136280.0
2020-03-18 13:00:00,53.6,53.6,53.6,53.6,0.0,53.2781,53.2781,53.2781,53.2781,0.0
2020-03-18 13:05:00,53.6,53.6,53.6,53.6,0.0,53.2781,53.2781,53.2781,53.2781,0.0
2020-03-18 13:10:00,53.25,53.7,53.25,53.33,567880.0,52.9302,53.3775,52.9302,53.0098,567880.0
2020-03-18 13:15:00,53.38,53.38,52.9,53.24,1037040.0,53.0595,53.0595,52.5823,52.9203,1037040.0
2020-03-18 13:20:00,53.16,53.5,52.92,53.11,564740.0,52.8408,53.1787,52.6022,52.7911,564740.0
2020-03-18 13:25:00,53.06,53.17,52.72,52.75,424520.0,52.7414,52.8507,52.4034,52.4333,424520.0
2020-03-18 13:30:00,52.77,52.77,52.04,52.15,1672060.0,52.4531,52.4531,51.7275,51.8369,1672060.0
2020-03-18 13:35:00,52.08,52.77,52.08,52.58,725380.0,51.7673,52.4531,51.7673,52.2643,725380.0
2020-03-18 13:40:00,52.62,52.72,52.43,52.43,625600.0,52.304,52.4034,52.1152,52.1152,625600.0
2020-03-18 13:45:00,52.5,52.57,52.15,52.41,991660.0,52.1848,52.2543,51.8369,52.0953,991660.0
2020-03-18 13:50:00,52.4,52.5,52.16,52.37,625720.0,52.0854,52.1848,51.8468,52.0555,625720.0
2020-03-18 13:55:00,52.39,52.41,52.17,52.28,654800.0,52.0754,52.0953,51.8567,51.9661,654800.0
2020-03-18 14:00:00,52.32,52.38,52.14,52.2,670920.0,52.0058,52.0655,51.8269,51.8866,670920.0
2020-03-18 14:05:00,52.21,52.46,52.13,52.18,293780.0,51.8965,52.145,51.817,51.8667,293780.0
2020-03-18 14:10:00,52.18,52.24,51.98,51.98,786020.0,51.8667,51.9263,51.6679,51.6679,786020.0
2020-03-18 14:15:00,51.96,52.35,51.95,51.95,508920.0,51.648,52.0357,51.6381,51.6381,508920.0
2020-03-18 14:20:00,52.02,52.16,51.85,52.06,365200.0,51.7076,51.8468,51.5387,51.7474,365200.0
2020-03-18 14:25:00,52.03,52.38,51.95,52.31,301000.0,51.7176,52.0655,51.6381,51.9959,301000.0
2020-03-18 14:30:00,52.33,52.54,52.21,52.41,486260.0,52.0158,52.2245,51.8965,52.0953,486260.0
2020-03-18 14:35:00,52.44,53.29,52.43,53.21,484780.0,52.1251,52.97,52.1152,52.8905,484780.0
2020-03-18 14:40:00,53.25,53.31,52.87,53.3,729600.0,52.9302,52.9899,52.5525,52.9799,729600.0
2020-03-18 14:45:00,53.47,53.73,53.23,53.52,455820.0,53.1489,53.4074,52.9104,53.1986,455820.0
2020-03-18 14:50:00,53.57,54.17,53.42,54.17,407000.0,53.2483,53.8447,53.0992,53.8447,407000.0
2020-03-18 14:55:00,54.18,54.55,54.04,54.31,1028340.0,53.8547,54.2224,53.7155,53.9839,1028340.0
2020-03-18 15:00:00,54.32,54.47,53.48,53.76,440780.0,53.9938,54.1429,53.1589,53.4372,440780.0
2020-03-18 15:05:00,53.81,54.07,53.55,53.56,582080.0,53.4869,53.7453,53.2284,53.2384,582080.0
2020-03-18 15:10:00,53.61,54.03,53.59,53.75,492140.0,53.2881,53.7056,53.2682,53.4272,492140.0
2020-03-18 15:15:00,53.8,53.8,53.33,53.34,373020.0,53.4769,53.4769,53.0098,53.0197,373020.0
2020-03-18 15:20:00,53.34,53.39,52.82,52.82,372180.0,53.0197,53.0694,52.5028,52.5028,372180.0
2020-03-18 15:25:00,52.93,53.13,52.6,52.68,508980.0,52.6122,52.811,52.2842,52.3637,508980.0
2020-03-18 15:30:00,52.72,53.24,52.56,52.87,748480.0,52.4034,52.9203,52.2444,52.5525,748480.0
2020-03-18 15:35:00,52.87,52.98,52.46,52.58,961220.0,52.5525,52.6619,52.145,52.2643,961220.0
2020-03-18 15:40:00,52.56,53.13,52.55,53.07,1143060.0,52.2444,52.811,52.2345,52.7513,1143060.0
2020-03-18 15:45:00,53.07,53.4,52.7,53.34,991400.0,52.7513,53.0793,52.3836,53.0197,991400.0
2020-03-18 15:50:00,53.39,53.69,53.21,53.65,2199360.0,53.0694,53.3676,52.8905,53.3278,2199360.0
2020-03-18 15:55:00,53.69,54.94,53.03,54.8,3138780.0,53.3676,54.6101,52.7116,54.4709,3138780.0
2020-03-19 09:30:00,54.41,54.48,53.62,53.82,2142740.0,54.0833,54.1529,53.298,53.4968,2142740.0
2020-03-19 09:35:00,53.86,53.99,53.52,53.65,607620.0,53.5366,53.6658,53.1986,53.3278,607620.0
2020-03-19 09:40:00,53.54,53.6,52.78,53.18,1019600.0,53.2185,53.2781,52.4631,52.8607,1019600.0
2020-03-19 09:45:00,53.23,53.85,53.12,53.64,543740.0,52.9104,53.5266,52.801,53.3179,543740.0
2020-03-19 09:50:00,53.74,54.06,53.57,53.94,373820.0,53.4173,53.7354,53.2483,53.6161,373820.0
2020-03-19 09:55:00,53.9,54.87,53.85,54.82,785820.0,53.5763,54.5405,53.5266,54.4908,785820.0
2020-03-19 10:00:00,54.8,54.96,54.29,54.4,915040.0,54.4709,54.63,53.964,54.0733,915040.0
2020-03-19 10:05:00,54.37,55.25,54.36,55.21,605780.0,54.0435,54.9182,54.0336,54.8785,605780.0
2020-03-19 10:10:00,55.24,55.84,54.74,55.76,903980.0,54.9083,55.5047,54.4113,55.4252,903980.0
2020-03-19 10:15:00,55.83,56.07,55.15,55.31,657940.0,55.4948,55.7333,54.8188,54.9779,657940.0
2020-03-19 10:20:00,55.31,55.38,54.79,55.2,709020.0,54.9779,55.0475,54.461,54.8685,709020.0
2020-03-19 10:25:00,55.05,55.53,54.75,55.47,779540.0,54.7194,55.1966,54.4212,55.1369,779540.0
2020-03-19 10:30:00,55.4,55.83,54.88,55.74,1208640.0,55.0673,55.4948,54.5505,55.4053,1208640.0
2020-03-19 10:35:00,55.74,55.88,55.12,55.16,1025320.0,55.4053,55.5445,54.789,54.8288,1025320.0
2020-03-19 10:40:00,55.12,55.2,54.5,54.84,857600.0,54.789,54.8685,54.1727,54.5107,857600.0
2020-03-19 10:45:00,54.86,55.15,54.73,54.73,414720.0,54.5306,54.8188,54.4014,54.4014,414720.0
2020-03-19 10:50:00,54.66,54.94,54.58,54.64,378860.0,54.3318,54.6101,54.2523,54.3119,378860.0
2020-03-19 10:55:00,54.67,55.28,54.65,55.01,486840.0,54.3417,54.9481,54.3218,54.6797,486840.0
2020-03-19 11:00:00,55.02,55.25,54.76,54.76,422860.0,54.6896,54.9182,54.4312,54.4312,422860.0
2020-03-19 11:05:00,54.83,54.95,54.63,54.8,656200.0,54.5008,54.62,54.302,54.4709,656200.0
2020-03-19 11:10:00,54.79,55.05,54.51,54.93,399980.0,54.461,54.7194,54.1827,54.6002,399980.0
2020-03-19 11:15:00,55.01,55.24,54.87,55.17,206560.0,54.6797,54.9083,54.5405,54.8387,206560.0
2020-03-19 11:20:00,55.23,55.96,55.12,55.84,361200.0,54.8984,55.624,54.789,55.5047,361200.0
2020-03-19 11:25:00,55.93,56.65,55.9,56.59,684980.0,55.5942,56.3098,55.5643,56.2502,684980.0
2020-03-19 11:30:00,56.59,56.59,56.05,56.48,287240.0,56.2502,56.2502,55.7134,56.1409,287240.0
2020-03-19 11:35:00,56.54,56.89,56.25,56.29,309100.0,56.2005,56.5484,55.9122,55.952,309100.0
2020-03-19 11:40:00,56.29,56.66,56.2,56.39,207720.0,55.952,56.3198,55.8625,56.0514,207720.0
2020-03-19 11:45:00,56.42,56.42,56.02,56.23,390880.0,56.0812,56.0812,55.6836,55.8924,390880.0
2020-03-19 11:50:00,56.27,56.33,55.96,56.2,209820.0,55.9321,55.9918,55.624,55.8625,209820.0
2020-03-19 11:55:00,56.08,56.29,55.42,55.42,191260.0,55.7433,55.952,55.0872,55.0872,191260.0
2020-03-19 12:00:00,55.51,55.78,55.18,55.33,248960.0,55.1767,55.4451,54.8487,54.9978,248960.0
2020-03-19 12:05:00,55.28,55.46,55.1,55.1,842000.0,54.9481,55.127,54.7691,54.7691,842000.0
2020-03-19 12:10:00,55.17,55.26,54.88,55.2,412840.0,54.8387,54.9282,54.5505,54.8685,412840.0
2020-03-19 12:15:00,55.19,55.29,54.87,55.06,218220.0,54.8586,54.958,54.5405,54.7294,218220.0
2020-03-19 12:20:00,55.06,55.41,54.8,54.89,290240.0,54.7294,55.0773,54.4709,54.5604,290240.0
2020-03-19 12:25:00,54.8,55.41,54.75,55.41,464640.0,54.4709,55.0773,54.4212,55.0773,464640.0
2020-03-19 12:30:00,55.41,55.45,54.98,55.03,230660.0,55.0773,55.117,54.6499,54.6996,230660.0
2020-03-19 12:35:00,55.04,55.61,54.9,55.6,222480.0,54.7095,55.2761,54.5703,55.2661,222480.0
2020-03-19 12:40:00,55.6,56.2,55.6,56.12,161760.0,55.2661,55.8625,55.2661,55.783,161760.0
2020-03-19 12:45:00,56.17,56.68,56.05,56.45,396200.0,55.8327,56.3397,55.7134,56.111,396200.0
2020-03-19 12:50:00,56.34,56.8,56.34,56.6,249420.0,56.0017,56.4589,56.0017,56.2601,249420.0
2020-03-19 12:55:00,56.62,56.73,56.0,56.21,580480.0,56.28,56.3894,55.6637,55.8725,580480.0
2020-03-19 13:00:00,56.1,56.54,56.1,56.52,509160.0,55.7631,56.2005,55.7631,56.1806,509160.0
2020-03-19 13:05:00,56.49,56.95,56.3,56.87,273200.0,56.1508,56.608,55.9619,56.5285,273200.0
2020-03-19 13:10:00,56.84,57.05,56.74,56.74,557200.0,56.4987,56.7074,56.3993,56.3993,557200.0
2020-03-19 13:15:00,56.66,56.88,56.38,56.88,271580.0,56.3198,56.5385,56.0415,56.5385,271580.0
2020-03-19 13:20:00,56.83,56.95,56.62,56.71,181980.0,56.4888,56.608,56.28,56.3695,181980.0
2020-03-19 13:25:00,56.71,56.74,56.09,56.1,142900.0,56.3695,56.3993,55.7532,55.7631,142900.0
2020-03-19 13:30:00,56.4,56.5,56.09,56.48,168560.0,56.0613,56.1607,55.7532,56.1409,168560.0
2020-03-19 13:35:00,56.49,56.68,56.24,56.51,211740.0,56.1508,56.3397,55.9023,56.1707,211740.0
2020-03-19 13:40:00,56.48,56.6,56.35,56.52,140480.0,56.1409,56.2601,56.0116,56.1806,140480.0
2020-03-19 13:45:00,56.55,56.7,56.46,56.55,122860.0,56.2104,56.3595,56.121,56.2104,122860.0
2020-03-19 13:50:00,56.6,57.3,56.58,57.21,480520.0,56.2601,56.9559,56.2403,56.8665,480520.0
2020-03-19 13:55:00,57.21,57.63,57.15,57.15,614460.0,56.8665,57.2839,56.8068,56.8068,614460.0
2020-03-19 14:00:00,57.16,57.22,56.64,56.7,615640.0,56.8168,56.8764,56.2999,56.3595,615640.0
2020-03-19 14:05:00,56.7,56.93,56.29,56.51,408120.0,56.3595,56.5882,55.952,56.1707,408120.0
2020-03-19 14:10:00,56.66,56.77,56.39,56.64,334640.0,56.3198,56.4291,56.0514,56.2999,334640.0
2020-03-19 14:15:00,56.67,56.82,56.6,56.79,127580.0,56.3297,56.4788,56.2601,56.449,127580.0
2020-03-19 14:20:00,56.73,57.05,56.59,57.05,239740.0,56.3894,56.7074,56.2502,56.7074,239740.0
2020-03-19 14:25:00,57.0,57.06,56.61,56.62,271060.0,56.6577,56.7174,56.2701,56.28,271060.0
2020-03-19 14:30:00,56.6,56.95,56.6,56.85,255020.0,56.2601,56.608,56.2601,56.5086,255020.0
2020-03-19 14:35:00,56.81,57.12,56.81,57.12,321880.0,56.4689,56.777,56.4689,56.777,321880.0
2020-03-19 14:40:00,57.23,57.57,57.17,57.41,397700.0,56.8863,57.2243,56.8267,57.0653,397700.0
2020-03-19 14:45:00,57.46,57.46,57.04,57.22,198600.0,57.115,57.115,56.6975,56.8764,198600.0
2020-03-19 14:50:00,57.17,57.49,56.83,56.83,409740.0,56.8267,57.1448,56.4888,56.4888,409740.0
2020-03-19 14:55:00,56.89,57.16,56.89,57.12,328020.0,56.5484,56.8168,56.5484,56.777,328020.0
2020-03-19 15:00:00,57.07,57.1,56.6,56.91,758000.0,56.7273,56.7571,56.2601,56.5683,758000.0
2020-03-19 15:05:00,56.91,57.0,56.39,56.41,299260.0,56.5683,56.6577,56.0514,56.0713,299260.0
2020-03-19 15:10:00,56.4,56.97,56.25,56.75,378180.0,56.0613,56.6279,55.9122,56.4092,378180.0
2020-03-19 15:15:00,56.74,57.08,56.69,56.86,313960.0,56.3993,56.7373,56.3496,56.5186,313960.0
2020-03-19 15:20:00,56.88,57.02,56.52,57.01,381560.0,56.5385,56.6776,56.1806,56.6677,381560.0
2020-03-19 15:25:00,57.11,57.37,56.96,56.99,457040.0,56.7671,57.0255,56.618,56.6478,457040.0
2020-03-19 15:30:00,57.05,57.39,56.59,56.97,225820.0,56.7074,57.0454,56.2502,56.6279,225820.0
2020-03-19 15:35:00,56.91,56.98,56.32,56.84,388760.0,56.5683,56.6379,55.9818,56.4987,388760.0
2020-03-19 15:40:00,56.79,57.15,56.48,57.12,374100.0,56.449,56.8068,56.1409,56.777,374100.0
2020-03-19 15:45:00,57.12,57.2,56.54,56.58,488020.0,56.777,56.8565,56.2005,56.2403,488020.0
2020-03-19 15:50:00,56.54,56.54,55.35,55.53,1380920.0,56.2005,56.2005,55.0176,55.1966,1380920.0
2020-03-19 15:55:00,55.69,56.13,55.39,55.64,1604100.0,55.3556,55.793,55.0574,55.3059,1604100.0
2020-03-20 09:30:00,56.66,56.77,55.9,56.5,8775140.0,56.3198,56.4291,55.5643,56.1607,8775140.0
2020-03-20 09:35:00,56.44,56.92,55.96,56.01,548720.0,56.1011,56.5782,55.624,55.6737,548720.0
2020-03-20 09:40:00,56.04,56.25,55.42,55.46,684420.0,55.7035,55.9122,55.0872,55.127,684420.0
2020-03-20 09:45:00,55.42,55.7,55.14,55.35,644920.0,55.0872,55.3655,54.8089,55.0176,644920.0
2020-03-20 09:50:00,55.36,55.71,55.21,55.66,377280.0,55.0276,55.3755,54.8785,55.3258,377280.0
2020-03-20 09:55:00,55.63,55.86,55.53,55.6,542940.0,55.296,55.5246,55.1966,55.2661,542940.0
2020-03-20 10:00:00,55.59,56.24,55.55,56.19,630280.0,55.2562,55.9023,55.2164,55.8526,630280.0
2020-03-20 10:05:00,56.19,56.19,55.55,55.81,249120.0,55.8526,55.8526,55.2164,55.4749,249120.0
2020-03-20 10:10:00,55.85,55.98,55.67,55.88,237080.0,55.5146,55.6439,55.3357,55.5445,237080.0
2020-03-20 10:15:00,55.88,56.11,55.76,55.79,470000.0,55.5445,55.7731,55.4252,55.455,470000.0
2020-03-20 10:20:00,55.76,56.2,55.66,56.11,368060.0,55.4252,55.8625,55.3258,55.7731,368060.0
2020-03-20 10:25:00,56.1,56.25,56.0,56.16,310260.0,55.7631,55.9122,55.6637,55.8228,310260.0
2020-03-20 10:30:00,56.19,56.33,56.1,56.3,402480.0,55.8526,55.9918,55.7631,55.9619,402480.0
2020-03-20 10:35:00,56.26,56.4,56.11,56.3,321880.0,55.9222,56.0613,55.7731,55.9619,321880.0
2020-03-20 10:40:00,56.32,56.42,55.9,56.01,300400.0,55.9818,56.0812,55.5643,55.6737,300400.0
2020-03-20 10:45:00,55.96,56.03,55.63,55.81,417540.0,55.624,55.6936,55.296,55.4749,417540.0
2020-03-20 10:50:00,55.87,56.32,55.83,56.24,505880.0,55.5345,55.9818,55.4948,55.9023,505880.0
2020-03-20 10:55:00,56.29,56.44,56.2,56.37,329640.0,55.952,56.1011,55.8625,56.0315,329640.0
2020-03-20 11:00:00,56.29,56.41,56.06,56.3,480280.0,55.952,56.0713,55.7234,55.9619,480280.0
2020-03-20 11:05:00,56.31,56.35,55.93,56.11,426700.0,55.9719,56.0116,55.5942,55.7731,426700.0
2020-03-20 11:10:00,56.1,56.23,55.86,55.97,466860.0,55.7631,55.8924,55.5246,55.6339,466860.0
2020-03-20 11:15:00,55.93,55.93,55.6,55.71,436280.0,55.5942,55.5942,55.2661,55.3755,436280.0
2020-03-20 11:20:00,55.63,55.67,55.2,55.3,574660.0,55.296,55.3357,54.8685,54.9679,574660.0
2020-03-20 11:25:00,55.21,55.44,55.17,55.18,574540.0,54.8785,55.1071,54.8387,54.8487,574540.0
2020-03-20 11:30:00,55.16,55.5,55.05,55.2,388040.0,54.8288,55.1667,54.7194,54.8685,388040.0
2020-03-20 11:35:00,55.21,55.6,55.18,55.26,442620.0,54.8785,55.2661,54.8487,54.9282,442620.0
2020-03-20 11:40:00,55.28,55.52,55.15,55.35,278800.0,54.9481,55.1866,54.8188,55.0176,278800.0
2020-03-20 11:45:00,55.18,55.32,55.04,55.2,323780.0,54.8487,54.9878,54.7095,54.8685,323780.0
2020-03-20 11:50:00,55.21,55.36,54.55,54.75,351300.0,54.8785,55.0276,54.2224,54.4212,351300.0
2020-03-20 11:55:00,54.78,55.14,54.69,54.94,306640.0,54.4511,54.8089,54.3616,54.6101,306640.0
2020-03-20 12:00:00,54.88,54.93,54.59,54.6,369840.0,54.5505,54.6002,54.2622,54.2721,369840.0
2020-03-20 12:05:00,54.6,54.64,54.04,54.08,461940.0,54.2721,54.3119,53.7155,53.7553,461940.0
2020-03-20 12:10:00,54.05,54.48,54.0,54.33,350000.0,53.7254,54.1529,53.6757,54.0038,350000.0
2020-03-20 12:15:00,54.38,54.38,54.05,54.26,267240.0,54.0535,54.0535,53.7254,53.9342,267240.0
2020-03-20 12:20:00,54.22,54.38,53.88,54.04,464800.0,53.8944,54.0535,53.5565,53.7155,464800.0
2020-03-20 12:25:00,54.07,54.07,53.67,53.95,369920.0,53.7453,53.7453,53.3477,53.626,369920.0
2020-03-20 12:30:00,53.9,54.62,53.89,54.56,326120.0,53.5763,54.292,53.5664,54.2324,326120.0
2020-03-20 12:35:00,54.56,54.6,54.4,54.43,377860.0,54.2324,54.2721,54.0733,54.1032,377860.0
2020-03-20 12:40:00,54.46,54.67,54.21,54.53,135740.0,54.133,54.3417,53.8845,54.2026,135740.0
2020-03-20 12:45:00,54.5,54.75,54.37,54.6,182360.0,54.1727,54.4212,54.0435,54.2721,182360.0
2020-03-20 12:50:00,54.6,54.95,54.38,54.87,467240.0,54.2721,54.62,54.0535,54.5405,467240.0
2020-03-20 12:55:00,54.79,55.02,54.53,54.53,341240.0,54.461,54.6896,54.2026,54.2026,341240.0
2020-03-20 13:00:00,54.61,55.07,54.53,54.75,190580.0,54.2821,54.7393,54.2026,54.4212,190580.0
2020-03-20 13:05:00,54.81,54.99,54.75,54.8,360320.0,54.4809,54.6598,54.4212,54.4709,360320.0
2020-03-20 13:10:00,54.8,55.04,54.63,54.63,172440.0,54.4709,54.7095,54.302,54.302,172440.0
2020-03-20 13:15:00,54.63,54.88,54.58,54.63,291480.0,54.302,54.5505,54.2523,54.302,291480.0
2020-03-20 13:20:00,54.63,54.63,54.3,54.3,227660.0,54.302,54.302,53.9739,53.9739,227660.0
2020-03-20 13:25:00,54.35,54.46,54.03,54.11,242140.0,54.0236,54.133,53.7056,53.7851,242140.0
2020-03-20 13:30:00,54.16,54.36,54.13,54.19,144460.0,53.8348,54.0336,53.805,53.8646,144460.0
2020-03-20 13:35:00,54.14,54.37,54.0,54.37,140360.0,53.8149,54.0435,53.6757,54.0435,140360.0
2020-03-20 13:40:00,54.46,54.46,54.21,54.28,95800.0,54.133,54.133,53.8845,53.9541,95800.0
2020-03-20 13:45:00,54.28,54.5,54.24,54.28,159220.0,53.9541,54.1727,53.9143,53.9541,159220.0
2020-03-20 13:50:00,54.28,54.52,54.26,54.32,338120.0,53.9541,54.1926,53.9342,53.9938,338120.0
2020-03-20 13:55:00,54.32,54.45,54.25,54.38,270500.0,53.9938,54.123,53.9242,54.0535,270500.0
2020-03-20 14:00:00,54.42,54.5,54.3,54.49,134380.0,54.0932,54.1727,53.9739,54.1628,134380.0
2020-03-20 14:05:00,54.45,54.98,54.45,54.78,471260.0,54.123,54.6499,54.123,54.4511,471260.0
2020-03-20 14:10:00,54.8,54.82,54.37,54.41,286180.0,54.4709,54.4908,54.0435,54.0833,286180.0
2020-03-20 14:15:00,54.33,54.35,54.0,54.15,235680.0,54.0038,54.0236,53.6757,53.8248,235680.0
2020-03-20 14:20:00,54.16,54.36,53.98,54.0,345760.0,53.8348,54.0336,53.6559,53.6757,345760.0
2020-03-20 14:25:00,54.02,54.04,53.76,53.99,472760.0,53.6956,53.7155,53.4372,53.6658,472760.0
2020-03-20 14:30:00,53.99,54.11,53.81,53.88,233480.0,53.6658,53.7851,53.4869,53.5565,233480.0
2020-03-20 14:35:00,53.9,54.08,53.83,53.97,495540.0,53.5763,53.7553,53.5068,53.6459,495540.0
2020-03-20 14:40:00,53.98,54.05,53.85,54.01,146440.0,53.6559,53.7254,53.5266,53.6857,146440.0
2020-03-20 14:45:00,54.15,54.36,53.98,54.28,219740.0,53.8248,54.0336,53.6559,53.9541,219740.0
2020-03-20 14:50:00,54.33,54.48,53.88,53.96,112740.0,54.0038,54.1529,53.5565,53.636,112740.0
2020-03-20 14:55:00,53.89,54.02,53.63,53.94,396580.0,53.5664,53.6956,53.308,53.6161,396580.0
2020-03-20 15:00:00,53.9,54.29,53.79,53.86,193600.0,53.5763,53.964,53.467,53.5366,193600.0
2020-03-20 15:05:00,53.91,54.34,53.9,54.26,170840.0,53.5863,54.0137,53.5763,53.9342,170840.0
2020-03-20 15:10:00,54.14,54.43,54.11,54.35,353440.0,53.8149,54.1032,53.7851,54.0236,353440.0
2020-03-20 15:15:00,54.23,54.28,53.9,53.98,373300.0,53.9044,53.9541,53.5763,53.6559,373300.0
2020-03-20 15:20:00,54.0,54.15,53.95,53.95,338420.0,53.6757,53.8248,53.626,53.626,338420.0
2020-03-20 15:25:00,54.0,54.49,53.95,54.36,389240.0,53.6757,54.1628,53.626,54.0336,389240.0
2020-03-20 15:30:00,54.39,54.5,54.01,54.1,751840.0,54.0634,54.1727,53.6857,53.7751,751840.0
2020-03-20 15:35:00,54.1,54.25,53.9,54.0,1015360.0,53.7751,53.9242,53.5763,53.6757,1015360.0
2020-03-20 15:40:00,53.96,54.27,53.95,54.0,719440.0,53.636,53.9441,53.626,53.6757,719440.0
2020-03-20 15:45:00,53.98,54.12,53.89,53.93,1344520.0,53.6559,53.795,53.5664,53.6062,1344520.0
2020-03-20 15:50:00,53.92,53.92,53.1,53.59,2322680.0,53.5962,53.5962,52.7811,53.2682,2322680.0
2020-03-20 15:55:00,53.57,53.58,53.12,53.39,3325060.0,53.2483,53.2583,52.801,53.0694,3325060.0
2020-03-23 09:30:00,52.82,53.35,52.03,52.86,2763800.0,52.5028,53.0296,51.7176,52.5426,2763800.0
2020-03-23 09:35:00,52.9,53.24,51.8,51.93,807720.0,52.5823,52.9203,51.489,51.6182,807720.0
2020-03-23 09:40:00,52.05,52.55,51.66,52.07,778920.0,51.7375,52.2345,51.3498,51.7573,778920.0
2020-03-23 09:45:00,51.95,52.26,51.45,51.49,731220.0,51.6381,51.9462,51.1411,51.1808,731220.0
2020-03-23 09:50:00,51.44,51.88,50.71,51.8,1787680.0,51.1311,51.5685,50.4055,51.489,1787680.0
2020-03-23 09:55:00,51.85,52.3,51.8,52.19,823840.0,51.5387,51.986,51.489,51.8766,823840.0
2020-03-23 10:00:00,52.19,52.24,51.5,51.62,646080.0,51.8766,51.9263,51.1908,51.31,646080.0
2020-03-23 10:05:00,51.62,51.86,51.55,51.61,728320.0,51.31,51.5486,51.2405,51.3001,728320.0
2020-03-23 10:10:00,51.65,52.17,51.54,52.05,1435120.0,51.3399,51.8567,51.2305,51.7375,1435120.0
2020-03-23 10:15:00,52.14,52.14,51.55,51.57,614460.0,51.8269,51.8269,51.2405,51.2603,614460.0
2020-03-23 10:20:00,51.56,51.85,51.52,51.78,714220.0,51.2504,51.5387,51.2106,51.4691,714220.0
2020-03-23 10:25:00,51.85,52.21,51.67,52.02,585340.0,51.5387,51.8965,51.3597,51.7076,585340.0
2020-03-23 10:30:00,52.05,52.42,51.85,52.27,466040.0,51.7375,52.1052,51.5387,51.9561,466040.0
2020-03-23 10:35:00,52.26,52.37,51.89,51.92,468500.0,51.9462,52.0555,51.5784,51.6082,468500.0
2020-03-23 10:40:00,52.05,52.15,51.79,52.0,425460.0,51.7375,51.8369,51.479,51.6878,425460.0
2020-03-23 10:45:00,52.09,52.09,51.66,51.75,428900.0,51.7772,51.7772,51.3498,51.4393,428900.0
2020-03-23 10:50:00,51.73,51.8,51.17,51.24,722560.0,51.4194,51.489,50.8627,50.9323,722560.0
2020-03-23 10:55:00,51.38,51.38,51.06,51.1,596100.0,51.0715,51.0715,50.7534,50.7932,596100.0
2020-03-23 11:00:00,51.16,51.16,50.58,50.79,1135520.0,50.8528,50.8528,50.2763,50.485,1135520.0
2020-03-23 11:05:00,50.78,51.1,50.64,50.88,820980.0,50.4751,50.7932,50.3359,50.5745,820980.0
2020-03-23 11:10:00,50.91,51.15,50.72,50.81,555400.0,50.6043,50.8429,50.4154,50.5049,555400.0
2020-03-23 11:15:00,50.85,51.01,50.73,50.84,418580.0,50.5447,50.7037,50.4254,50.5347,418580.0
2020-03-23 11:20:00,50.76,50.85,50.61,50.66,828100.0,50.4552,50.5447,50.3061,50.3558,828100.0
2020-03-23 11:25:00,50.69,50.81,50.5,50.54,519580.0,50.3856,50.5049,50.1968,50.2365,519580.0
2020-03-23 11:30:00,50.55,50.78,50.52,50.65,454080.0,50.2465,50.4751,50.2166,50.3459,454080.0
2020-03-23 11:35:00,50.63,50.95,50.56,50.74,222000.0,50.326,50.6441,50.2564,50.4353,222000.0
2020-03-23 11:40:00,50.69,50.75,50.46,50.52,483840.0,50.3856,50.4453,50.157,50.2166,483840.0
2020-03-23 11:45:00,50.55,50.67,50.44,50.64,514900.0,50.2465,50.3657,50.1371,50.3359,514900.0
2020-03-23 11:50:00,50.62,51.18,50.57,51.09,487700.0,50.316,50.8727,50.2663,50.7832,487700.0
2020-03-23 11:55:00,51.13,51.49,50.96,51.49,364060.0,50.823,51.1808,50.654,51.1808,364060.0
2020-03-23 12:00:00,51.49,51.8,51.49,51.58,528400.0,51.1808,51.489,51.1808,51.2703,528400.0
2020-03-23 12:05:00,51.6,51.65,51.33,51.41,261000.0,51.2902,51.3399,51.0218,51.1013,261000.0
2020-03-23 12:10:00,51.34,51.58,51.26,51.49,255020.0,51.0317,51.2703,50.9522,51.1808,255020.0
2020-03-23 12:15:00,51.53,52.05,51.25,51.98,325340.0,51.2206,51.7375,50.9423,51.6679,325340.0
2020-03-23 12:20:00,52.05,52.05,51.78,51.91,282420.0,51.7375,51.7375,51.4691,51.5983,282420.0
2020-03-23 12:25:00,51.88,52.04,51.61,51.88,441240.0,51.5685,51.7275,51.3001,51.5685,441240.0
2020-03-23 12:30:00,51.83,51.85,51.51,51.82,238580.0,51.5188,51.5387,51.2007,51.5088,238580.0
2020-03-23 12:35:00,51.9,52.1,51.73,51.99,282340.0,51.5884,51.7872,51.4194,51.6778,282340.0
2020-03-23 12:40:00,51.98,52.7,51.98,52.68,754540.0,51.6679,52.3836,51.6679,52.3637,754540.0
2020-03-23 12:45:00,52.73,52.93,52.6,52.83,1547460.0,52.4134,52.6122,52.2842,52.5128,1547460.0
2020-03-23 12:50:00,52.83,52.93,52.56,52.58,614680.0,52.5128,52.6122,52.2444,52.2643,614680.0
2020-03-23 12:55:00,52.7,53.15,52.64,52.87,327560.0,52.3836,52.8308,52.3239,52.5525,327560.0
2020-03-23 13:00:00,52.91,53.01,52.31,52.35,473680.0,52.5923,52.6917,51.9959,52.0357,473680.0
2020-03-23 13:05:00,52.38,52.6,52.34,52.55,252860.0,52.0655,52.2842,52.0257,52.2345,252860.0
2020-03-23 13:10:00,52.67,53.27,52.5,53.01,372980.0,52.3537,52.9501,52.1848,52.6917,372980.0
2020-03-23 13:15:00,53.1,53.1,52.78,52.91,307940.0,52.7811,52.7811,52.4631,52.5923,307940.0
2020-03-23 13:20:00,52.93,53.14,52.63,52.7,220940.0,52.6122,52.8209,52.314,52.3836,220940.0
2020-03-23 13:25:00,52.79,52.8,52.38,52.4,274160.0,52.473,52.483,52.0655,52.0854,274160.0
2020-03-23 13:30:00,52.34,52.34,51.87,52.09,353540.0,52.0257,52.0257,51.5585,51.7772,353540.0
2020-03-23 13:35:00,52.13,52.14,51.65,51.8,277060.0,51.817,51.8269,51.3399,51.489,277060.0
2020-03-23 13:40:00,51.87,51.98,51.5,51.54,229820.0,51.5585,51.6679,51.1908,51.2305,229820.0
2020-03-23 13:45:00,51.56,52.23,51.55,52.22,241460.0,51.2504,51.9164,51.2405,51.9064,241460.0
2020-03-23 13:50:00,52.13,52.17,51.75,51.81,254860.0,51.817,51.8567,51.4393,51.4989,254860.0
2020-03-23 13:55:00,51.78,51.78,51.25,51.41,472400.0,51.4691,51.4691,50.9423,51.1013,472400.0
2020-03-23 14:00:00,51.42,51.42,50.96,51.34,352040.0,51.1112,51.1112,50.654,51.0317,352040.0
2020-03-23 14:05:00,51.33,51.66,51.13,51.14,248580.0,51.0218,51.3498,50.823,50.8329,248580.0
2020-03-23 14:10:00,51.07,51.48,51.05,51.31,175900.0,50.7633,51.1709,50.7435,51.0019,175900.0
2020-03-23 14:15:00,51.38,51.58,51.26,51.26,199260.0,51.0715,51.2703,50.9522,50.9522,199260.0
2020-03-23 14:20:00,51.21,51.37,51.05,51.32,183420.0,50.9025,51.0615,50.7435,51.0118,183420.0
2020-03-23 14:25:00,51.29,51.72,51.15,51.56,263840.0,50.982,51.4094,50.8429,51.2504,263840.0
2020-03-23 14:30:00,51.61,51.69,51.22,51.22,138660.0,51.3001,51.3796,50.9124,50.9124,138660.0
2020-03-23 14:35:00,51.32,51.4,51.13,51.22,155980.0,51.0118,51.0914,50.823,50.9124,155980.0
2020-03-23 14:40:00,51.27,51.67,51.23,51.54,292120.0,50.9621,51.3597,50.9224,51.2305,292120.0
2020-03-23 14:45:00,51.59,51.95,51.26,51.89,187140.0,51.2802,51.6381,50.9522,51.5784,187140.0
2020-03-23 14:50:00,51.86,51.86,51.4,51.45,149840.0,51.5486,51.5486,51.0914,51.1411,149840.0
2020-03-23 14:55:00,51.54,51.67,51.38,51.4,280180.0,51.2305,51.3597,51.0715,51.0914,280180.0
2020-03-23 15:00:00,51.53,51.67,51.31,51.62,199660.0,51.2206,51.3597,51.0019,51.31,199660.0
2020-03-23 15:05:00,51.62,51.85,51.55,51.6,268840.0,51.31,51.5387,51.2405,51.2902,268840.0
2020-03-23 15:10:00,51.57,51.67,51.42,51.55,378480.0,51.2603,51.3597,51.1112,51.2405,378480.0
2020-03-23 15:15:00,51.56,51.68,51.45,51.54,371720.0,51.2504,51.3697,51.1411,51.2305,371720.0
2020-03-23 15:20:00,51.51,51.51,51.13,51.22,331720.0,51.2007,51.2007,50.823,50.9124,331720.0
2020-03-23 15:25:00,51.19,51.43,51.11,51.27,314140.0,50.8826,51.1212,50.8031,50.9621,314140.0
2020-03-23 15:30:00,51.34,51.41,50.97,51.16,458460.0,51.0317,51.1013,50.6639,50.8528,458460.0
2020-03-23 15:35:00,51.17,51.8,51.0,51.62,390080.0,50.8627,51.489,50.6938,51.31,390080.0
2020-03-23 15:40:00,51.64,51.92,51.47,51.85,364900.0,51.3299,51.6082,51.1609,51.5387,364900.0
2020-03-23 15:45:00,51.83,52.26,51.79,51.86,607220.0,51.5188,51.9462,51.479,51.5486,607220.0
2020-03-23 15:50:00,51.67,52.93,51.66,52.86,1515180.0,51.3597,52.6122,51.3498,52.5426,1515180.0
2020-03-23 15:55:00,52.86,53.0,52.53,52.71,2148880.0,52.5426,52.6817,52.2146,52.3935,2148880.0
2020-03-24 09:30:00,55.2,55.53,54.85,55.44,2164220.0,54.8685,55.1966,54.5206,55.1071,2164220.0
2020-03-24 09:35:00,55.49,55.53,55.04,55.25,1125920.0,55.1568,55.1966,54.7095,54.9182,1125920.0
2020-03-24 09:40:00,55.25,55.41,55.05,55.16,861740.0,54.9182,55.0773,54.7194,54.8288,861740.0
2020-03-24 09:45:00,55.21,55.29,54.91,55.07,825220.0,54.8785,54.958,54.5803,54.7393,825220.0
2020-03-24 09:50:00,55.11,55.43,55.08,55.28,637500.0,54.7791,55.0972,54.7493,54.9481,637500.0
2020-03-24 09:55:00,55.34,55.34,54.55,54.66,555860.0,55.0077,55.0077,54.2224,54.3318,555860.0
2020-03-24 10:00:00,54.68,55.11,54.62,55.03,439560.0,54.3517,54.7791,54.292,54.6996,439560.0
2020-03-24 10:05:00,55.08,55.45,54.98,55.17,407160.0,54.7493,55.117,54.6499,54.8387,407160.0
2020-03-24 10:10:00,55.21,55.49,55.08,55.49,328240.0,54.8785,55.1568,54.7493,55.1568,328240.0
2020-03-24 10:15:00,55.44,55.56,55.3,55.43,449100.0,55.1071,55.2264,54.9679,55.0972,449100.0
2020-03-24 10:20:00,55.43,55.7,55.41,55.67,510320.0,55.0972,55.3655,55.0773,55.3357,510320.0
2020-03-24 10:25:00,55.69,55.9,55.63,55.66,629680.0,55.3556,55.5643,55.296,55.3258,629680.0
2020-03-24 10:30:00,55.65,55.65,55.25,55.28,486000.0,55.3158,55.3158,54.9182,54.9481,486000.0
2020-03-24 10:35:00,55.27,55.32,55.01,55.09,448660.0,54.9381,54.9878,54.6797,54.7592,448660.0
2020-03-24 10:40:00,55.0,55.18,54.94,54.99,335180.0,54.6697,54.8487,54.6101,54.6598,335180.0
2020-03-24 10:45:00,54.93,55.05,54.75,54.75,264480.0,54.6002,54.7194,54.4212,54.4212,264480.0
2020-03-24 10:50:00,54.8,55.14,54.77,55.14,200640.0,54.4709,54.8089,54.4411,54.8089,200640.0
2020-03-24 10:55:00,55.05,55.26,55.0,55.18,325960.0,54.7194,54.9282,54.6697,54.8487,325960.0
2020-03-24 11:00:00,55.25,55.51,55.2,55.21,329540.0,54.9182,55.1767,54.8685,54.8785,329540.0
2020-03-24 11:05:00,55.18,55.26,54.86,55.05,343720.0,54.8487,54.9282,54.5306,54.7194,343720.0
2020-03-24 11:10:00,55.02,55.5,55.02,55.43,276920.0,54.6896,55.1667,54.6896,55.0972,276920.0
2020-03-24 11:15:00,55.39,55.5,55.22,55.42,273820.0,55.0574,55.1667,54.8884,55.0872,273820.0
2020-03-24 11:20:00,55.4,55.55,55.38,55.51,168540.0,55.0673,55.2164,55.0475,55.1767,168540.0
2020-03-24 11:25:00,55.6,55.89,55.46,55.84,346220.0,55.2661,55.5544,55.127,55.5047,346220.0
2020-03-24 11:30:00,55.86,55.91,55.65,55.83,192420.0,55.5246,55.5743,55.3158,55.4948,192420.0
2020-03-24 11:35:00,55.88,56.25,55.84,56.2,478440.0,55.5445,55.9122,55.5047,55.8625,478440.0
2020-03-24 11:40:00,56.19,56.45,56.1,56.23,329300.0,55.8526,56.111,55.7631,55.8924,329300.0
2020-03-24 11:45:00,56.14,56.29,55.9,55.91,294520.0,55.8029,55.952,55.5643,55.5743,294520.0
2020-03-24 11:50:00,55.97,55.99,55.6,55.7,710880.0,55.6339,55.6538,55.2661,55.3655,710880.0
2020-03-24 11:55:00,55.69,56.04,55.69,55.92,350640.0,55.3556,55.7035,55.3556,55.5842,350640.0
2020-03-24 12:00:00,56.07,56.15,55.84,55.95,296720.0,55.7333,55.8128,55.5047,55.614,296720.0
2020-03-24 12:05:00,56.02,56.08,55.83,55.88,220020.0,55.6836,55.7433,55.4948,55.5445,220020.0
2020-03-24 12:10:00,55.85,55.96,55.8,55.86,172940.0,55.5146,55.624,55.4649,55.5246,172940.0
2020-03-24 12:15:00,55.83,56.02,55.83,55.93,181600.0,55.4948,55.6836,55.4948,55.5942,181600.0
2020-03-24 12:20:00,55.94,56.14,55.91,56.03,194340.0,55.6041,55.8029,55.5743,55.6936,194340.0
2020-03-24 12:25:00,55.96,56.12,55.96,56.11,251900.0,55.624,55.783,55.624,55.7731,251900.0
2020-03-24 12:30:00,56.07,56.2,56.05,56.2,262620.0,55.7333,55.8625,55.7134,55.8625,262620.0
2020-03-24 12:35:00,56.13,56.5,56.11,56.43,282900.0,55.793,56.1607,55.7731,56.0912,282900.0
2020-03-24 12:40:00,56.44,56.46,56.23,56.28,305440.0,56.1011,56.121,55.8924,55.9421,305440.0
2020-03-24 12:45:00,56.24,56.26,56.03,56.23,221680.0,55.9023,55.9222,55.6936,55.8924,221680.0
2020-03-24 12:50:00,56.26,56.31,56.02,56.13,184740.0,55.9222,55.9719,55.6836,55.793,184740.0
2020-03-24 12:55:00,56.08,56.18,55.8,55.8,252540.0,55.7433,55.8427,55.4649,55.4649,252540.0
2020-03-24 13:00:00,55.8,56.1,55.8,55.8,303200.0,55.4649,55.7631,55.4649,55.4649,303200.0
2020-03-24 13:05:00,55.8,55.8,55.53,55.6,351000.0,55.4649,55.4649,55.1966,55.2661,351000.0
2020-03-24 13:10:00,55.55,55.62,55.45,55.55,262760.0,55.2164,55.286,55.117,55.2164,262760.0
2020-03-24 13:15:00,55.52,55.55,55.22,55.34,259100.0,55.1866,55.2164,54.8884,55.0077,259100.0
2020-03-24 13:20:00,55.33,55.35,55.11,55.25,224600.0,54.9978,55.0176,54.7791,54.9182,224600.0
2020-03-24 13:25:00,55.19,55.47,55.18,55.38,158560.0,54.8586,55.1369,54.8487,55.0475,158560.0
2020-03-24 13:30:00,55.37,55.64,55.37,55.54,301240.0,55.0375,55.3059,55.0375,55.2065,301240.0
2020-03-24 13:35:00,55.41,55.52,55.26,55.42,356780.0,55.0773,55.1866,54.9282,55.0872,356780.0
2020-03-24 13:40:00,55.41,55.48,55.25,55.37,181800.0,55.0773,55.1469,54.9182,55.0375,181800.0
2020-03-24 13:45:00,55.36,55.45,55.16,55.23,227260.0,55.0276,55.117,54.8288,54.8984,227260.0
2020-03-24 13:50:00,55.27,55.3,54.96,55.0,422680.0,54.9381,54.9679,54.63,54.6697,422680.0
2020-03-24 13:55:00,54.95,55.1,54.88,54.93,202540.0,54.62,54.7691,54.5505,54.6002,202540.0
2020-03-24 14:00:00,54.93,54.98,54.65,54.65,308020.0,54.6002,54.6499,54.3218,54.3218,308020.0
2020-03-24 14:05:00,54.65,54.75,54.56,54.62,203440.0,54.3218,54.4212,54.2324,54.292,203440.0
2020-03-24 14:10:00,54.63,54.7,54.32,54.47,487300.0,54.302,54.3715,53.9938,54.1429,487300.0
2020-03-24 14:15:00,54.42,54.88,54.39,54.6,463300.0,54.0932,54.5505,54.0634,54.2721,463300.0
2020-03-24 14:20:00,54.61,54.95,54.49,54.95,133280.0,54.2821,54.62,54.1628,54.62,133280.0
2020-03-24 14:25:00,54.95,55.23,54.85,55.11,324280.0,54.62,54.8984,54.5206,54.7791,324280.0
2020-03-24 14:30:00,55.1,55.27,55.0,55.2,174300.0,54.7691,54.9381,54.6697,54.8685,174300.0
2020-03-24 14:35:00,55.27,55.65,55.24,55.65,240800.0,54.9381,55.3158,54.9083,55.3158,240800.0
2020-03-24 14:40:00,55.58,55.68,55.43,55.52,284240.0,55.2463,55.3457,55.0972,55.1866,284240.0
2020-03-24 14:45:00,55.52,55.58,55.15,55.32,293900.0,55.1866,55.2463,54.8188,54.9878,293900.0
2020-03-24 14:50:00,55.27,55.59,55.15,55.59,396420.0,54.9381,55.2562,54.8188,55.2562,396420.0
2020-03-24 14:55:00,55.49,56.04,55.49,55.98,255100.0,55.1568,55.7035,55.1568,55.6439,255100.0
2020-03-24 15:00:00,56.0,56.18,55.94,56.03,251580.0,55.6637,55.8427,55.6041,55.6936,251580.0
2020-03-24 15:05:00,56.07,56.12,55.81,55.87,647660.0,55.7333,55.783,55.4749,55.5345,647660.0
2020-03-24 15:10:00,55.88,56.01,55.81,56.0,369540.0,55.5445,55.6737,55.4749,55.6637,369540.0
2020-03-24 15:15:00,55.96,56.03,55.77,55.88,261880.0,55.624,55.6936,55.4351,55.5445,261880.0
2020-03-24 15:20:00,55.88,56.0,55.72,55.95,204900.0,55.5445,55.6637,55.3854,55.614,204900.0
2020-03-24 15:25:00,55.92,55.99,55.75,55.8,370420.0,55.5842,55.6538,55.4152,55.4649,370420.0
2020-03-24 15:30:00,55.81,55.97,55.72,55.97,455240.0,55.4749,55.6339,55.3854,55.6339,455240.0
2020-03-24 15:35:00,55.97,56.05,55.79,55.98,475820.0,55.6339,55.7134,55.455,55.6439,475820.0
2020-03-24 15:40:00,55.98,56.29,55.94,56.23,766900.0,55.6439,55.952,55.6041,55.8924,766900.0
2020-03-24 15:45:00,56.2,56.33,55.9,56.11,1035120.0,55.8625,55.9918,55.5643,55.7731,1035120.0
2020-03-24 15:50:00,56.07,56.53,55.9,56.41,1331820.0,55.7333,56.1906,55.5643,56.0713,1331820.0
2020-03-24 15:55:00,56.43,56.67,56.15,56.55,2576220.0,56.0912,56.3297,55.8128,56.2104,2576220.0
2020-03-25 09:30:00,56.2,56.29,55.51,56.24,2126020.0,55.8625,55.952,55.1767,55.9023,2126020.0
2020-03-25 09:35:00,56.3,56.59,56.14,56.46,1212960.0,55.9619,56.2502,55.8029,56.121,1212960.0
2020-03-25 09:40:00,56.44,56.44,55.94,56.05,584100.0,56.1011,56.1011,55.6041,55.7134,584100.0
2020-03-25 09:45:00,56.06,56.06,55.66,55.73,416020.0,55.7234,55.7234,55.3258,55.3954,416020.0
2020-03-25 09:50:00,55.73,55.94,55.25,55.33,637400.0,55.3954,55.6041,54.9182,54.9978,637400.0
2020-03-25 09:55:00,55.36,55.44,54.83,54.92,684300.0,55.0276,55.1071,54.5008,54.5902,684300.0
2020-03-25 10:00:00,54.87,55.04,54.59,54.74,512940.0,54.5405,54.7095,54.2622,54.4113,512940.0
2020-03-25 10:05:00,54.84,54.99,54.55,54.82,301440.0,54.5107,54.6598,54.2224,54.4908,301440.0
2020-03-25 10:10:00,54.72,54.74,54.25,54.35,674660.0,54.3914,54.4113,53.9242,54.0236,674660.0
2020-03-25 10:15:00,54.35,54.66,54.35,54.65,992200.0,54.0236,54.3318,54.0236,54.3218,992200.0
2020-03-25 10:20:00,54.67,54.68,54.36,54.45,724100.0,54.3417,54.3517,54.0336,54.123,724100.0
2020-03-25 10:25:00,54.48,54.49,54.17,54.34,706340.0,54.1529,54.1628,53.8447,54.0137,706340.0
2020-03-25 10:30:00,54.34,54.63,54.15,54.38,543000.0,54.0137,54.302,53.8248,54.0535,543000.0
2020-03-25 10:35:00,54.38,54.62,54.26,54.47,674100.0,54.0535,54.292,53.9342,54.1429,674100.0
2020-03-25 10:40:00,54.5,54.74,54.35,54.53,704000.0,54.1727,54.4113,54.0236,54.2026,704000.0
2020-03-25 10:45:00,54.53,54.68,54.3,54.47,596780.0,54.2026,54.3517,53.9739,54.1429,596780.0
2020-03-25 10:50:00,54.39,54.67,54.35,54.35,625960.0,54.0634,54.3417,54.0236,54.0236,625960.0
2020-03-25 10:55:00,54.37,54.69,54.3,54.57,490940.0,54.0435,54.3616,53.9739,54.2423,490940.0
2020-03-25 11:00:00,54.61,54.74,54.47,54.65,686420.0,54.2821,54.4113,54.1429,54.3218,686420.0
2020-03-25 11:05:00,54.65,54.82,54.55,54.73,543740.0,54.3218,54.4908,54.2224,54.4014,543740.0
2020-03-25 11:10:00,54.71,54.75,54.57,54.63,631500.0,54.3815,54.4212,54.2423,54.302,631500.0
2020-03-25 11:15:00,54.62,54.7,54.35,54.61,441800.0,54.292,54.3715,54.0236,54.2821,441800.0
2020-03-25 11:20:00,54.58,54.7,54.41,54.43,402360.0,54.2523,54.3715,54.0833,54.1032,402360.0
2020-03-25 11:25:00,54.41,54.59,54.31,54.32,547600.0,54.0833,54.2622,53.9839,53.9938,547600.0
2020-03-25 11:30:00,54.35,54.58,54.26,54.58,455940.0,54.0236,54.2523,53.9342,54.2523,455940.0
2020-03-25 11:35:00,54.53,54.61,54.37,54.42,630640.0,54.2026,54.2821,54.0435,54.0932,630640.0
2020-03-25 11:40:00,54.45,54.52,54.35,54.45,252140.0,54.123,54.1926,54.0236,54.123,252140.0
2020-03-25 11:45:00,54.42,54.63,54.36,54.55,376700.0,54.0932,54.302,54.0336,54.2224,376700.0
2020-03-25 11:50:00,54.55,54.64,54.4,54.47,595460.0,54.2224,54.3119,54.0733,54.1429,595460.0
2020-03-25 11:55:00,54.5,54.68,54.42,54.48,199920.0,54.1727,54.3517,54.0932,54.1529,199920.0
2020-03-25 12:00:00,54.43,54.74,54.43,54.71,761200.0,54.1032,54.4113,54.1032,54.3815,761200.0
2020-03-25 12:05:00,54.71,54.79,54.63,54.73,605860.0,54.3815,54.461,54.302,54.4014,605860.0
2020-03-25 12:10:00,54.74,54.94,54.71,54.93,653280.0,54.4113,54.6101,54.3815,54.6002,653280.0
2020-03-25 12:15:00,54.9,55.1,54.86,55.04,679060.0,54.5703,54.7691,54.5306,54.7095,679060.0
2020-03-25 12:20:00,55.04,55.22,54.95,55.2,1198180.0,54.7095,54.8884,54.62,54.8685,1198180.0
2020-03-25 12:25:00,55.22,55.33,55.13,55.14,628680.0,54.8884,54.9978,54.799,54.8089,628680.0
2020-03-25 12:30:00,55.14,55.19,55.01,55.19,657640.0,54.8089,54.8586,54.6797,54.8586,657640.0
2020-03-25 12:35:00,55.2,55.43,55.0,55.31,576040.0,54.8685,55.0972,54.6697,54.9779,576040.0
2020-03-25 12:40:00,55.3,55.31,55.08,55.22,503300.0,54.9679,54.9779,54.7493,54.8884,503300.0
2020-03-25 12:45:00,55.19,55.41,55.16,55.23,495520.0,54.8586,55.0773,54.8288,54.8984,495520.0
2020-03-25 12:50:00,55.3,55.34,55.08,55.13,529780.0,54.9679,55.0077,54.7493,54.799,529780.0
2020-03-25 12:55:00,55.15,55.28,55.1,55.19,509020.0,54.8188,54.9481,54.7691,54.8586,509020.0
2020-03-25 13:00:00,55.2,55.45,55.13,55.31,776340.0,54.8685,55.117,54.799,54.9779,776340.0
2020-03-25 13:05:00,55.32,56.06,55.32,56.02,725480.0,54.9878,55.7234,54.9878,55.6836,725480.0
2020-03-25 13:10:00,56.02,56.25,55.84,55.93,685120.0,55.6836,55.9122,55.5047,55.5942,685120.0
2020-03-25 13:15:00,55.95,56.3,55.83,56.21,310840.0,55.614,55.9619,55.4948,55.8725,310840.0
2020-03-25 13:20:00,56.2,56.49,56.14,56.42,310280.0,55.8625,56.1508,55.8029,56.0812,310280.0
2020-03-25 13:25:00,56.47,56.47,56.1,56.25,534520.0,56.1309,56.1309,55.7631,55.9122,534520.0
2020-03-25 13:30:00,56.25,56.42,56.02,56.39,152240.0,55.9122,56.0812,55.6836,56.0514,152240.0
2020-03-25 13:35:00,56.39,56.86,56.35,56.86,663380.0,56.0514,56.5186,56.0116,56.5186,663380.0
2020-03-25 13:40:00,56.94,57.3,56.9,57.27,797580.0,56.5981,56.9559,56.5583,56.9261,797580.0
2020-03-25 13:45:00,57.27,57.31,57.08,57.18,693720.0,56.9261,56.9659,56.7373,56.8366,693720.0
2020-03-25 13:50:00,57.18,57.22,56.68,56.73,521840.0,56.8366,56.8764,56.3397,56.3894,521840.0
2020-03-25 13:55:00,56.75,56.82,56.34,56.39,446640.0,56.4092,56.4788,56.0017,56.0514,446640.0
2020-03-25 14:00:00,56.42,56.49,56.05,56.05,447840.0,56.0812,56.1508,55.7134,55.7134,447840.0
2020-03-25 14:05:00,56.05,56.12,55.4,55.66,547660.0,55.7134,55.783,55.0673,55.3258,547660.0
2020-03-25 14:10:00,55.64,56.15,55.58,56.13,519860.0,55.3059,55.8128,55.2463,55.793,519860.0
2020-03-25 14:15:00,56.22,56.34,56.11,56.28,344560.0,55.8824,56.0017,55.7731,55.9421,344560.0
2020-03-25 14:20:00,56.31,56.45,56.1,56.15,202680.0,55.9719,56.111,55.7631,55.8128,202680.0
2020-03-25 14:25:00,56.22,56.3,56.03,56.29,246480.0,55.8824,55.9619,55.6936,55.952,246480.0
2020-03-25 14:30:00,56.26,56.29,55.93,56.04,540660.0,55.9222,55.952,55.5942,55.7035,540660.0
2020-03-25 14:35:00,56.04,56.1,55.77,56.03,295940.0,55.7035,55.7631,55.4351,55.6936,295940.0
2020-03-25 14:40:00,56.03,56.11,55.83,56.0,243340.0,55.6936,55.7731,55.4948,55.6637,243340.0
2020-03-25 14:45:00,56.07,56.34,56.05,56.34,223860.0,55.7333,56.0017,55.7134,56.0017,223860.0
2020-03-25 14:50:00,56.35,56.39,56.16,56.25,310540.0,56.0116,56.0514,55.8228,55.9122,310540.0
2020-03-25 14:55:00,56.3,56.69,56.3,56.58,421960.0,55.9619,56.3496,55.9619,56.2403,421960.0
2020-03-25 15:00:00,56.58,56.8,56.47,56.8,448020.0,56.2403,56.4589,56.1309,56.4589,448020.0
2020-03-25 15:05:00,56.72,56.92,56.61,56.74,279320.0,56.3794,56.5782,56.2701,56.3993,279320.0
2020-03-25 15:10:00,56.74,56.74,56.42,56.69,382960.0,56.3993,56.3993,56.0812,56.3496,382960.0
2020-03-25 15:15:00,56.72,56.83,56.55,56.67,435860.0,56.3794,56.4888,56.2104,56.3297,435860.0
2020-03-25 15:20:00,56.65,56.83,56.52,56.69,345160.0,56.3098,56.4888,56.1806,56.3496,345160.0
2020-03-25 15:25:00,56.69,56.79,56.33,56.41,602320.0,56.3496,56.449,55.9918,56.0713,602320.0
2020-03-25 15:30:00,56.4,56.74,56.34,56.57,570420.0,56.0613,56.3993,56.0017,56.2303,570420.0
2020-03-25 15:35:00,56.58,56.71,56.42,56.48,710840.0,56.2403,56.3695,56.0812,56.1409,710840.0
2020-03-25 15:40:00,56.49,56.65,56.22,56.31,1049800.0,56.1508,56.3098,55.8824,55.9719,1049800.0
2020-03-25 15:45:00,56.28,56.31,55.54,55.59,1035940.0,55.9421,55.9719,55.2065,55.2562,1035940.0
2020-03-25 15:50:00,55.63,55.65,54.98,55.41,2146280.0,55.296,55.3158,54.6499,55.0773,2146280.0
2020-03-25 15:55:00,55.41,55.67,54.79,55.06,2384080.0,55.0773,55.3357,54.461,54.7294,2384080.0
2020-03-26 09:30:00,55.71,55.88,55.2,55.28,1216480.0,55.3755,55.5445,54.8685,54.9481,1216480.0
2020-03-26 09:35:00,55.26,55.55,55.08,55.24,491500.0,54.9282,55.2164,54.7493,54.9083,491500.0
2020-03-26 09:40:00,55.29,55.54,55.15,55.3,763140.0,54.958,55.2065,54.8188,54.9679,763140.0
2020-03-26 09:45:00,55.25,55.31,54.81,55.0,463840.0,54.9182,54.9779,54.4809,54.6697,463840.0
2020-03-26 09:50:00,54.94,54.95,54.6,54.88,772700.0,54.6101,54.62,54.2721,54.5505,772700.0
2020-03-26 09:55:00,54.88,55.65,54.88,55.6,506880.0,54.5505,55.3158,54.5505,55.2661,506880.0
2020-03-26 10:00:00,55.6,55.89,55.6,55.65,821440.0,55.2661,55.5544,55.2661,55.3158,821440.0
2020-03-26 10:05:00,55.71,56.08,55.71,56.08,596800.0,55.3755,55.7433,55.3755,55.7433,596800.0
2020-03-26 10:10:00,56.04,56.08,55.66,55.68,518080.0,55.7035,55.7433,55.3258,55.3457,518080.0
2020-03-26 10:15:00,55.68,56.03,55.6,55.97,346160.0,55.3457,55.6936,55.2661,55.6339,346160.0
2020-03-26 10:20:00,56.03,56.09,55.8,55.98,508660.0,55.6936,55.7532,55.4649,55.6439,508660.0
2020-03-26 10:25:00,55.92,56.05,55.81,55.81,321100.0,55.5842,55.7134,55.4749,55.4749,321100.0
2020-03-26 10:30:00,55.77,56.28,55.77,56.28,554180.0,55.4351,55.9421,55.4351,55.9421,554180.0
2020-03-26 10:35:00,56.26,56.35,56.12,56.26,1378920.0,55.9222,56.0116,55.783,55.9222,1378920.0
2020-03-26 10:40:00,56.3,56.45,56.12,56.45,764920.0,55.9619,56.111,55.783,56.111,764920.0
2020-03-26 10:45:00,56.4,56.54,56.0,56.15,580280.0,56.0613,56.2005,55.6637,55.8128,580280.0
2020-03-26 10:50:00,56.14,56.28,55.97,56.13,508100.0,55.8029,55.9421,55.6339,55.793,508100.0
2020-03-26 10:55:00,56.08,56.35,56.02,56.27,337200.0,55.7433,56.0116,55.6836,55.9321,337200.0
2020-03-26 11:00:00,56.3,56.33,56.0,56.31,272160.0,55.9619,55.9918,55.6637,55.9719,272160.0
2020-03-26 11:05:00,56.29,56.37,56.08,56.23,603620.0,55.952,56.0315,55.7433,55.8924,603620.0
2020-03-26 11:10:00,56.2,56.36,56.2,56.31,353860.0,55.8625,56.0216,55.8625,55.9719,353860.0
2020-03-26 11:15:00,56.27,56.57,56.26,56.53,341800.0,55.9321,56.2303,55.9222,56.1906,341800.0
2020-03-26 11:20:00,56.59,56.62,56.48,56.51,409220.0,56.2502,56.28,56.1409,56.1707,409220.0
2020-03-26 11:25:00,56.54,56.56,56.37,56.5,253680.0,56.2005,56.2204,56.0315,56.1607,253680.0
2020-03-26 11:30:00,56.53,56.73,56.5,56.72,425860.0,56.1906,56.3894,56.1607,56.3794,425860.0
2020-03-26 11:35:00,56.73,56.81,56.55,56.77,385920.0,56.3894,56.4689,56.2104,56.4291,385920.0
2020-03-26 11:40:00,56.77,57.02,56.77,56.98,476220.0,56.4291,56.6776,56.4291,56.6379,476220.0
2020-03-26 11:45:00,57.0,57.09,56.85,57.06,573520.0,56.6577,56.7472,56.5086,56.7174,573520.0
2020-03-26 11:50:00,56.96,57.33,56.96,57.32,325100.0,56.618,56.9857,56.618,56.9758,325100.0
2020-03-26 11:55:00,57.32,57.33,57.03,57.25,351900.0,56.9758,56.9857,56.6876,56.9062,351900.0
2020-03-26 12:00:00,57.27,57.41,57.25,57.36,579700.0,56.9261,57.0653,56.9062,57.0156,579700.0
2020-03-26 12:05:00,57.35,57.39,57.09,57.11,383100.0,57.0056,57.0454,56.7472,56.7671,383100.0
2020-03-26 12:10:00,57.16,57.16,56.86,56.88,314540.0,56.8168,56.8168,56.5186,56.5385,314540.0
2020-03-26 12:15:00,56.94,56.97,56.75,56.84,310080.0,56.5981,56.6279,56.4092,56.4987,310080.0
2020-03-26 12:20:00,56.86,57.0,56.78,56.95,296400.0,56.5186,56.6577,56.4391,56.608,296400.0
2020-03-26 12:25:00,57.0,57.12,56.93,57.08,394160.0,56.6577,56.777,56.5882,56.7373,394160.0
2020-03-26 12:30:00,57.08,57.11,57.02,57.1,246900.0,56.7373,56.7671,56.6776,56.7571,246900.0
2020-03-26 12:35:00,57.07,57.21,57.05,57.21,512160.0,56.7273,56.8665,56.7074,56.8665,512160.0
2020-03-26 12:40:00,57.17,57.22,56.97,57.11,444920.0,56.8267,56.8764,56.6279,56.7671,444920.0
2020-03-26 12:45:00,57.08,57.08,56.94,57.06,171420.0,56.7373,56.7373,56.5981,56.7174,171420.0
2020-03-26 12:50:00,57.01,57.25,57.01,57.1,268580.0,56.6677,56.9062,56.6677,56.7571,268580.0
2020-03-26 12:55:00,57.09,57.19,57.07,57.11,203860.0,56.7472,56.8466,56.7273,56.7671,203860.0
2020-03-26 13:00:00,57.08,57.19,57.05,57.13,123040.0,56.7373,56.8466,56.7074,56.7869,123040.0
2020-03-26 13:05:00,57.12,57.23,56.77,56.87,337060.0,56.777,56.8863,56.4291,56.5285,337060.0
2020-03-26 13:10:00,56.9,56.94,56.7,56.76,299640.0,56.5583,56.5981,56.3595,56.4192,299640.0
2020-03-26 13:15:00,56.74,56.89,56.62,56.73,164980.0,56.3993,56.5484,56.28,56.3894,164980.0
2020-03-26 13:20:00,56.69,56.74,56.42,56.58,288240.0,56.3496,56.3993,56.0812,56.2403,288240.0
2020-03-26 13:25:00,56.6,56.65,56.44,56.46,198800.0,56.2601,56.3098,56.1011,56.121,198800.0
2020-03-26 13:30:00,56.5,56.52,56.29,56.45,286600.0,56.1607,56.1806,55.952,56.111,286600.0
2020-03-26 13:35:00,56.49,56.6,56.41,56.59,161980.0,56.1508,56.2601,56.0713,56.2502,161980.0
2020-03-26 13:40:00,56.59,56.97,56.58,56.94,265900.0,56.2502,56.6279,56.2403,56.5981,265900.0
2020-03-26 13:45:00,56.93,56.98,56.7,56.98,188260.0,56.5882,56.6379,56.3595,56.6379,188260.0
2020-03-26 13:50:00,56.96,57.04,56.89,56.89,146300.0,56.618,56.6975,56.5484,56.5484,146300.0
2020-03-26 13:55:00,56.9,56.98,56.84,56.89,186260.0,56.5583,56.6379,56.4987,56.5484,186260.0
2020-03-26 14:00:00,56.92,57.18,56.9,57.12,195020.0,56.5782,56.8366,56.5583,56.777,195020.0
2020-03-26 14:05:00,57.09,57.15,56.95,57.08,189280.0,56.7472,56.8068,56.608,56.7373,189280.0
2020-03-26 14:10:00,57.07,57.17,56.84,56.85,483640.0,56.7273,56.8267,56.4987,56.5086,483640.0
2020-03-26 14:15:00,56.8,57.0,56.76,56.93,225900.0,56.4589,56.6577,56.4192,56.5882,225900.0
2020-03-26 14:20:00,56.92,57.08,56.78,57.04,301480.0,56.5782,56.7373,56.4391,56.6975,301480.0
2020-03-26 14:25:00,57.09,57.23,57.09,57.12,273380.0,56.7472,56.8863,56.7472,56.777,273380.0
2020-03-26 14:30:00,57.15,57.43,57.15,57.32,374700.0,56.8068,57.0851,56.8068,56.9758,374700.0
2020-03-26 14:35:00,57.36,57.41,57.24,57.38,307940.0,57.0156,57.0653,56.8963,57.0354,307940.0
2020-03-26 14:40:00,57.41,57.47,57.24,57.24,265380.0,57.0653,57.1249,56.8963,56.8963,265380.0
2020-03-26 14:45:00,57.23,57.44,57.23,57.34,224340.0,56.8863,57.0951,56.8863,56.9957,224340.0
2020-03-26 14:50:00,57.33,57.38,57.12,57.17,420860.0,56.9857,57.0354,56.777,56.8267,420860.0
2020-03-26 14:55:00,57.14,57.34,56.99,57.23,342360.0,56.7969,56.9957,56.6478,56.8863,342360.0
2020-03-26 15:00:00,57.2,57.22,57.07,57.15,387460.0,56.8565,56.8764,56.7273,56.8068,387460.0
2020-03-26 15:05:00,57.2,57.2,56.96,57.08,304360.0,56.8565,56.8565,56.618,56.7373,304360.0
2020-03-26 15:10:00,57.07,57.23,56.97,57.04,462720.0,56.7273,56.8863,56.6279,56.6975,462720.0
2020-03-26 15:15:00,57.02,57.12,56.92,57.05,451460.0,56.6776,56.777,56.5782,56.7074,451460.0
2020-03-26 15:20:00,57.11,57.13,56.92,56.93,517640.0,56.7671,56.7869,56.5782,56.5882,517640.0
2020-03-26 15:25:00,56.93,57.14,56.91,57.01,509280.0,56.5882,56.7969,56.5683,56.6677,509280.0
2020-03-26 15:30:00,57.03,57.18,56.98,57.05,575860.0,56.6876,56.8366,56.6379,56.7074,575860.0
2020-03-26 15:35:00,57.03,57.14,56.45,56.66,806080.0,56.6876,56.7969,56.111,56.3198,806080.0
2020-03-26 15:40:00,56.76,57.03,56.63,56.93,565480.0,56.4192,56.6876,56.29,56.5882,565480.0
2020-03-26 15:45:00,56.9,57.02,56.68,56.86,522220.0,56.5583,56.6776,56.3397,56.5186,522220.0
2020-03-26 15:50:00,56.88,58.57,56.85,58.52,2509600.0,56.5385,58.2183,56.5086,58.1686,2509600.0
2020-03-26 15:55:00,58.46,58.5,57.67,58.15,3557660.0,58.109,58.1487,57.3237,57.8008,3557660.0
2020-03-27 09:30:00,56.31,56.69,56.11,56.45,1388160.0,55.9719,56.3496,55.7731,56.111,1388160.0
2020-03-27 09:35:00,56.5,56.61,55.76,55.76,990400.0,56.1607,56.2701,55.4252,55.4252,990400.0
2020-03-27 09:40:00,55.78,55.91,55.42,55.76,628860.0,55.4451,55.5743,55.0872,55.4252,628860.0
2020-03-27 09:45:00,55.71,55.85,55.52,55.58,444260.0,55.3755,55.5146,55.1866,55.2463,444260.0
2020-03-27 09:50:00,55.55,55.69,55.5,55.58,947460.0,55.2164,55.3556,55.1667,55.2463,947460.0
2020-03-27 09:55:00,55.61,55.94,55.61,55.85,509300.0,55.2761,55.6041,55.2761,55.5146,509300.0
2020-03-27 10:00:00,55.72,55.82,55.55,55.74,360920.0,55.3854,55.4848,55.2164,55.4053,360920.0
2020-03-27 10:05:00,55.75,55.79,55.63,55.76,448280.0,55.4152,55.455,55.296,55.4252,448280.0
2020-03-27 10:10:00,55.77,55.78,55.61,55.73,403180.0,55.4351,55.4451,55.2761,55.3954,403180.0
2020-03-27 10:15:00,55.73,55.82,55.68,55.8,404260.0,55.3954,55.4848,55.3457,55.4649,404260.0
2020-03-27 10:20:00,55.77,55.85,55.69,55.76,565780.0,55.4351,55.5146,55.3556,55.4252,565780.0
2020-03-27 10:25:00,55.76,55.87,55.6,55.73,606780.0,55.4252,55.5345,55.2661,55.3954,606780.0
2020-03-27 10:30:00,55.79,55.79,55.59,55.69,325800.0,55.455,55.455,55.2562,55.3556,325800.0
2020-03-27 10:35:00,55.73,55.75,55.51,55.68,335820.0,55.3954,55.4152,55.1767,55.3457,335820.0
2020-03-27 10:40:00,55.69,55.8,55.61,55.67,288620.0,55.3556,55.4649,55.2761,55.3357,288620.0
2020-03-27 10:45:00,55.64,55.72,55.58,55.68,263720.0,55.3059,55.3854,55.2463,55.3457,263720.0
2020-03-27 10:50:00,55.64,55.8,55.57,55.76,390820.0,55.3059,55.4649,55.2363,55.4252,390820.0
2020-03-27 10:55:00,55.77,55.8,55.6,55.62,363980.0,55.4351,55.4649,55.2661,55.286,363980.0
2020-03-27 11:00:00,55.65,55.83,55.63,55.82,473460.0,55.3158,55.4948,55.296,55.4848,473460.0
2020-03-27 11:05:00,55.82,56.16,55.77,56.1,438900.0,55.4848,55.8228,55.4351,55.7631,438900.0
2020-03-27 11:10:00,56.08,56.08,55.98,56.05,332820.0,55.7433,55.7433,55.6439,55.7134,332820.0
2020-03-27 11:15:00,56.05,56.3,56.03,56.3,665100.0,55.7134,55.9619,55.6936,55.9619,665100.0
2020-03-27 11:20:00,56.26,56.33,55.98,56.18,733380.0,55.9222,55.9918,55.6439,55.8427,733380.0
2020-03-27 11:25:00,56.16,56.34,56.12,56.18,279640.0,55.8228,56.0017,55.783,55.8427,279640.0
2020-03-27 11:30:00,56.18,56.29,56.07,56.25,228300.0,55.8427,55.952,55.7333,55.9122,228300.0
2020-03-27 11:35:00,56.24,56.36,56.2,56.24,153780.0,55.9023,56.0216,55.8625,55.9023,153780.0
2020-03-27 11:40:00,56.26,56.3,56.09,56.13,206900.0,55.9222,55.9619,55.7532,55.793,206900.0
2020-03-27 11:45:00,56.22,56.22,55.94,55.94,119160.0,55.8824,55.8824,55.6041,55.6041,119160.0
2020-03-27 11:50:00,55.97,56.0,55.89,55.99,185500.0,55.6339,55.6637,55.5544,55.6538,185500.0
2020-03-27 11:55:00,55.94,56.04,55.79,55.8,142560.0,55.6041,55.7035,55.455,55.4649,142560.0
2020-03-27 12:00:00,55.81,55.87,55.68,55.76,137040.0,55.4749,55.5345,55.3457,55.4252,137040.0
2020-03-27 12:05:00,55.77,55.84,55.68,55.75,112080.0,55.4351,55.5047,55.3457,55.4152,112080.0
2020-03-27 12:10:00,55.81,55.89,55.75,55.79,78940.0,55.4749,55.5544,55.4152,55.455,78940.0
2020-03-27 12:15:00,55.82,55.87,55.75,55.8,114580.0,55.4848,55.5345,55.4152,55.4649,114580.0
2020-03-27 12:20:00,55.83,55.83,55.72,55.82,128540.0,55.4948,55.4948,55.3854,55.4848,128540.0
2020-03-27 12:25:00,55.82,55.86,55.77,55.8,60000.0,55.4848,55.5246,55.4351,55.4649,60000.0
2020-03-27 12:30:00,55.76,55.86,55.7,55.71,214040.0,55.4252,55.5246,55.3655,55.3755,214040.0
2020-03-27 12:35:00,55.82,55.9,55.79,55.85,349920.0,55.4848,55.5643,55.455,55.5146,349920.0
2020-03-27 12:40:00,55.87,55.91,55.82,55.85,399300.0,55.5345,55.5743,55.4848,55.5146,399300.0
2020-03-27 12:45:00,55.85,55.88,55.76,55.79,516520.0,55.5146,55.5445,55.4252,55.455,516520.0
2020-03-27 12:50:00,55.78,55.94,55.75,55.94,207000.0,55.4451,55.6041,55.4152,55.6041,207000.0
2020-03-27 12:55:00,55.95,55.95,55.83,55.91,344640.0,55.614,55.614,55.4948,55.5743,344640.0
2020-03-27 13:00:00,55.91,56.02,55.89,55.96,444560.0,55.5743,55.6836,55.5544,55.624,444560.0
2020-03-27 13:05:00,55.91,55.94,55.74,55.76,154540.0,55.5743,55.6041,55.4053,55.4252,154540.0
2020-03-27 13:10:00,55.75,55.8,55.66,55.7,171720.0,55.4152,55.4649,55.3258,55.3655,171720.0
2020-03-27 13:15:00,55.7,55.77,55.63,55.69,79960.0,55.3655,55.4351,55.296,55.3556,79960.0
2020-03-27 13:20:00,55.77,55.87,55.77,55.85,105000.0,55.4351,55.5345,55.4351,55.5146,105000.0
2020-03-27 13:25:00,55.84,56.01,55.73,55.79,295520.0,55.5047,55.6737,55.3954,55.455,295520.0
2020-03-27 13:30:00,55.8,56.15,55.78,56.09,234060.0,55.4649,55.8128,55.4451,55.7532,234060.0
2020-03-27 13:35:00,56.1,56.2,55.92,56.2,407400.0,55.7631,55.8625,55.5842,55.8625,407400.0
2020-03-27 13:40:00,56.19,56.29,56.07,56.11,395040.0,55.8526,55.952,55.7333,55.7731,395040.0
2020-03-27 13:45:00,56.09,56.22,55.99,56.2,188260.0,55.7532,55.8824,55.6538,55.8625,188260.0
2020-03-27 13:50:00,56.18,56.21,56.08,56.11,222020.0,55.8427,55.8725,55.7433,55.7731,222020.0
2020-03-27 13:55:00,56.1,56.25,56.08,56.08,250820.0,55.7631,55.9122,55.7433,55.7433,250820.0
2020-03-27 14:00:00,56.14,56.25,56.01,56.11,276720.0,55.8029,55.9122,55.6737,55.7731,276720.0
2020-03-27 14:05:00,56.11,56.2,56.05,56.08,317320.0,55.7731,55.8625,55.7134,55.7433,317320.0
2020-03-27 14:10:00,56.1,56.23,56.07,56.2,157960.0,55.7631,55.8924,55.7333,55.8625,157960.0
2020-03-27 14:15:00,56.22,56.43,56.22,56.41,202320.0,55.8824,56.0912,55.8824,56.0713,202320.0
2020-03-27 14:20:00,56.45,56.49,56.36,56.41,217740.0,56.111,56.1508,56.0216,56.0713,217740.0
2020-03-27 14:25:00,56.43,56.59,56.41,56.49,302240.0,56.0912,56.2502,56.0713,56.1508,302240.0
2020-03-27 14:30:00,56.45,56.67,56.43,56.65,291320.0,56.111,56.3297,56.0912,56.3098,291320.0
2020-03-27 14:35:00,56.67,56.67,56.5,56.53,139800.0,56.3297,56.3297,56.1607,56.1906,139800.0
2020-03-27 14:40:00,56.54,56.61,56.45,56.49,77580.0,56.2005,56.2701,56.111,56.1508,77580.0
2020-03-27 14:45:00,56.45,56.53,56.41,56.45,170180.0,56.111,56.1906,56.0713,56.111,170180.0
2020-03-27 14:50:00,56.44,56.62,56.39,56.62,187240.0,56.1011,56.28,56.0514,56.28,187240.0
2020-03-27 14:55:00,56.62,56.85,56.56,56.82,294920.0,56.28,56.5086,56.2204,56.4788,294920.0
2020-03-27 15:00:00,56.84,56.94,56.74,56.94,456860.0,56.4987,56.5981,56.3993,56.5981,456860.0
2020-03-27 15:05:00,56.91,57.09,56.83,57.08,426440.0,56.5683,56.7472,56.4888,56.7373,426440.0
2020-03-27 15:10:00,57.08,57.19,56.93,56.94,465900.0,56.7373,56.8466,56.5882,56.5981,465900.0
2020-03-27 15:15:00,56.99,57.2,56.94,57.14,299300.0,56.6478,56.8565,56.5981,56.7969,299300.0
2020-03-27 15:20:00,57.13,57.3,57.0,57.3,217100.0,56.7869,56.9559,56.6577,56.9559,217100.0
2020-03-27 15:25:00,57.3,57.55,57.3,57.39,513160.0,56.9559,57.2044,56.9559,57.0454,513160.0
2020-03-27 15:30:00,57.39,57.45,56.91,56.97,458760.0,57.0454,57.105,56.5683,56.6279,458760.0
2020-03-27 15:35:00,56.99,57.05,56.65,56.66,247960.0,56.6478,56.7074,56.3098,56.3198,247960.0
2020-03-27 15:40:00,56.61,56.66,56.21,56.34,684060.0,56.2701,56.3198,55.8725,56.0017,684060.0
2020-03-27 15:45:00,56.34,56.48,55.87,55.89,716940.0,56.0017,56.1409,55.5345,55.5544,716940.0
2020-03-27 15:50:00,55.9,55.91,55.25,55.32,1652380.0,55.5643,55.5743,54.9182,54.9878,1652380.0
2020-03-27 15:55:00,55.32,55.58,55.2,55.51,2357920.0,54.9878,55.2463,54.8685,55.1767,2357920.0
2020-03-30 09:30:00,56.63,56.68,55.7,55.83,2292440.0,56.29,56.3397,55.3655,55.4948,2292440.0
2020-03-30 09:35:00,55.82,55.91,55.2,55.59,1047860.0,55.4848,55.5743,54.8685,55.2562,1047860.0
2020-03-30 09:40:00,55.58,55.68,55.0,55.1,1180800.0,55.2463,55.3457,54.6697,54.7691,1180800.0
2020-03-30 09:45:00,55.09,55.22,54.92,54.97,582940.0,54.7592,54.8884,54.5902,54.6399,582940.0
2020-03-30 09:50:00,55.0,55.33,55.0,55.21,694220.0,54.6697,54.9978,54.6697,54.8785,694220.0
2020-03-30 09:55:00,55.16,55.29,54.95,55.21,622820.0,54.8288,54.958,54.62,54.8785,622820.0
2020-03-30 10:00:00,55.25,55.58,55.11,55.54,807720.0,54.9182,55.2463,54.7791,55.2065,807720.0
2020-03-30 10:05:00,55.54,55.8,55.5,55.8,1024420.0,55.2065,55.4649,55.1667,55.4649,1024420.0
2020-03-30 10:10:00,55.8,55.85,55.5,55.79,617220.0,55.4649,55.5146,55.1667,55.455,617220.0
2020-03-30 10:15:00,55.77,55.99,55.71,55.91,974520.0,55.4351,55.6538,55.3755,55.5743,974520.0
2020-03-30 10:20:00,55.89,56.08,55.85,56.03,409620.0,55.5544,55.7433,55.5146,55.6936,409620.0
2020-03-30 10:25:00,56.06,56.21,56.0,56.09,378500.0,55.7234,55.8725,55.6637,55.7532,378500.0
2020-03-30 10:30:00,56.17,56.3,56.06,56.24,327760.0,55.8327,55.9619,55.7234,55.9023,327760.0
2020-03-30 10:35:00,56.3,56.48,56.27,56.41,318340.0,55.9619,56.1409,55.9321,56.0713,318340.0
2020-03-30 10:40:00,56.44,56.65,56.37,56.65,597380.0,56.1011,56.3098,56.0315,56.3098,597380.0
2020-03-30 10:45:00,56.62,56.88,56.57,56.87,743020.0,56.28,56.5385,56.2303,56.5285,743020.0
2020-03-30 10:50:00,56.85,56.97,56.66,56.94,693040.0,56.5086,56.6279,56.3198,56.5981,693040.0
2020-03-30 10:55:00,56.94,56.98,56.61,56.62,368020.0,56.5981,56.6379,56.2701,56.28,368020.0
2020-03-30 11:00:00,56.65,56.68,56.5,56.54,371940.0,56.3098,56.3397,56.1607,56.2005,371940.0
2020-03-30 11:05:00,56.56,56.69,56.42,56.6,241520.0,56.2204,56.3496,56.0812,56.2601,241520.0
2020-03-30 11:10:00,56.64,56.82,56.59,56.68,171000.0,56.2999,56.4788,56.2502,56.3397,171000.0
2020-03-30 11:15:00,56.64,56.8,56.61,56.79,186940.0,56.2999,56.4589,56.2701,56.449,186940.0
2020-03-30 11:20:00,56.79,56.99,56.79,56.97,217340.0,56.449,56.6478,56.449,56.6279,217340.0
2020-03-30 11:25:00,56.93,57.2,56.9,57.19,317600.0,56.5882,56.8565,56.5583,56.8466,317600.0
2020-03-30 11:30:00,57.18,57.23,57.08,57.2,196840.0,56.8366,56.8863,56.7373,56.8565,196840.0
2020-03-30 11:35:00,57.2,57.21,56.85,56.87,282920.0,56.8565,56.8665,56.5086,56.5285,282920.0
2020-03-30 11:40:00,56.86,56.95,56.85,56.94,163980.0,56.5186,56.608,56.5086,56.5981,163980.0
2020-03-30 11:45:00,56.9,56.93,56.78,56.9,145000.0,56.5583,56.5882,56.4391,56.5583,145000.0
2020-03-30 11:50:00,56.92,56.95,56.83,56.86,145580.0,56.5782,56.608,56.4888,56.5186,145580.0
2020-03-30 11:55:00,56.92,57.09,56.92,56.99,179020.0,56.5782,56.7472,56.5782,56.6478,179020.0
2020-03-30 12:00:00,57.02,57.02,56.76,56.81,165220.0,56.6776,56.6776,56.4192,56.4689,165220.0
2020-03-30 12:05:00,56.81,56.9,56.64,56.73,225900.0,56.4689,56.5583,56.2999,56.3894,225900.0
2020-03-30 12:10:00,56.72,56.79,56.7,56.71,233320.0,56.3794,56.449,56.3595,56.3695,233320.0
2020-03-30 12:15:00,56.75,56.85,56.73,56.81,231120.0,56.4092,56.5086,56.3894,56.4689,231120.0
2020-03-30 12:20:00,56.81,56.84,56.67,56.74,163400.0,56.4689,56.4987,56.3297,56.3993,163400.0
2020-03-30 12:25:00,56.79,56.87,56.77,56.82,175360.0,56.449,56.5285,56.4291,56.4788,175360.0
2020-03-30 12:30:00,56.87,56.91,56.71,56.74,222140.0,56.5285,56.5683,56.3695,56.3993,222140.0
2020-03-30 12:35:00,56.73,56.79,56.67,56.76,244820.0,56.3894,56.449,56.3297,56.4192,244820.0
2020-03-30 12:40:00,56.73,56.79,56.63,56.64,80080.0,56.3894,56.449,56.29,56.2999,80080.0
2020-03-30 12:45:00,56.65,56.7,56.58,56.7,182220.0,56.3098,56.3595,56.2403,56.3595,182220.0
2020-03-30 12:50:00,56.72,56.98,56.71,56.97,136640.0,56.3794,56.6379,56.3695,56.6279,136640.0
2020-03-30 12:55:00,56.92,57.05,56.91,57.05,129960.0,56.5782,56.7074,56.5683,56.7074,129960.0
2020-03-30 13:00:00,57.06,57.06,56.82,56.86,124100.0,56.7174,56.7174,56.4788,56.5186,124100.0
2020-03-30 13:05:00,56.84,56.86,56.75,56.81,84000.0,56.4987,56.5186,56.4092,56.4689,84000.0
2020-03-30 13:10:00,56.75,56.84,56.74,56.77,76900.0,56.4092,56.4987,56.3993,56.4291,76900.0
2020-03-30 13:15:00,56.82,56.92,56.79,56.92,82280.0,56.4788,56.5782,56.449,56.5782,82280.0
2020-03-30 13:20:00,56.9,56.91,56.83,56.87,108920.0,56.5583,56.5683,56.4888,56.5285,108920.0
2020-03-30 13:25:00,56.86,56.96,56.85,56.88,104780.0,56.5186,56.618,56.5086,56.5385,104780.0
2020-03-30 13:30:00,56.92,56.97,56.86,56.96,134380.0,56.5782,56.6279,56.5186,56.618,134380.0
2020-03-30 13:35:00,56.97,57.02,56.91,56.97,388160.0,56.6279,56.6776,56.5683,56.6279,388160.0
2020-03-30 13:40:00,56.99,56.99,56.83,56.87,148120.0,56.6478,56.6478,56.4888,56.5285,148120.0
2020-03-30 13:45:00,56.84,56.91,56.81,56.9,140680.0,56.4987,56.5683,56.4689,56.5583,140680.0
2020-03-30 13:50:00,56.89,57.1,56.86,57.07,181340.0,56.5484,56.7571,56.5186,56.7273,181340.0
2020-03-30 13:55:00,57.03,57.03,56.85,56.87,75840.0,56.6876,56.6876,56.5086,56.5285,75840.0
2020-03-30 14:00:00,56.87,56.89,56.63,56.67,202400.0,56.5285,56.5484,56.29,56.3297,202400.0
2020-03-30 14:05:00,56.67,56.76,56.65,56.66,147160.0,56.3297,56.4192,56.3098,56.3198,147160.0
2020-03-30 14:10:00,56.66,56.66,56.47,56.58,146300.0,56.3198,56.3198,56.1309,56.2403,146300.0
2020-03-30 14:15:00,56.61,56.75,56.51,56.71,173940.0,56.2701,56.4092,56.1707,56.3695,173940.0
2020-03-30 14:20:00,56.69,56.88,56.62,56.88,248880.0,56.3496,56.5385,56.28,56.5385,248880.0
2020-03-30 14:25:00,56.83,56.96,56.8,56.93,139120.0,56.4888,56.618,56.4589,56.5882,139120.0
2020-03-30 14:30:00,56.94,56.99,56.85,56.93,96260.0,56.5981,56.6478,56.5086,56.5882,96260.0
2020-03-30 14:35:00,56.9,57.0,56.9,56.96,135040.0,56.5583,56.6577,56.5583,56.618,135040.0
2020-03-30 14:40:00,56.94,57.05,56.91,57.05,154640.0,56.5981,56.7074,56.5683,56.7074,154640.0
2020-03-30 14:45:00,57.06,57.08,56.99,57.05,133000.0,56.7174,56.7373,56.6478,56.7074,133000.0
2020-03-30 14:50:00,57.06,57.22,57.02,57.16,186760.0,56.7174,56.8764,56.6776,56.8168,186760.0
2020-03-30 14:55:00,57.18,57.18,56.94,57.01,245160.0,56.8366,56.8366,56.5981,56.6677,245160.0
2020-03-30 15:00:00,57.05,57.13,56.95,57.08,138840.0,56.7074,56.7869,56.608,56.7373,138840.0
2020-03-30 15:05:00,57.1,57.11,56.93,57.01,195180.0,56.7571,56.7671,56.5882,56.6677,195180.0
2020-03-30 15:10:00,57.02,57.23,57.02,57.22,256300.0,56.6776,56.8863,56.6776,56.8764,256300.0
2020-03-30 15:15:00,57.17,57.22,57.03,57.12,330220.0,56.8267,56.8764,56.6876,56.777,330220.0
2020-03-30 15:20:00,57.13,57.2,56.99,56.99,270440.0,56.7869,56.8565,56.6478,56.6478,270440.0
2020-03-30 15:25:00,56.98,57.03,56.73,56.87,255360.0,56.6379,56.6876,56.3894,56.5285,255360.0
2020-03-30 15:30:00,56.95,57.13,56.93,57.1,294540.0,56.608,56.7869,56.5882,56.7571,294540.0
2020-03-30 15:35:00,57.06,57.48,57.06,57.48,438340.0,56.7174,57.1348,56.7174,57.1348,438340.0
2020-03-30 15:40:00,57.48,57.5,57.22,57.31,805280.0,57.1348,57.1547,56.8764,56.9659,805280.0
2020-03-30 15:45:00,57.3,57.41,57.14,57.14,891060.0,56.9559,57.0653,56.7969,56.7969,891060.0
2020-03-30 15:50:00,57.17,57.47,56.9,57.32,902960.0,56.8267,57.1249,56.5583,56.9758,902960.0
2020-03-30 15:55:00,57.26,57.55,57.11,57.32,1479200.0,56.9162,57.2044,56.7671,56.9758,1479200.0
2020-03-31 09:30:00,57.43,57.45,56.94,57.34,1322800.0,57.0851,57.105,56.5981,56.9957,1322800.0
2020-03-31 09:35:00,57.08,57.32,57.04,57.16,216240.0,56.7373,56.9758,56.6975,56.8168,216240.0
2020-03-31 09:40:00,57.19,57.53,57.16,57.48,332320.0,56.8466,57.1845,56.8168,57.1348,332320.0
2020-03-31 09:45:00,57.43,57.47,57.0,57.01,374740.0,57.0851,57.1249,56.6577,56.6677,374740.0
2020-03-31 09:50:00,56.98,57.06,56.84,56.92,466640.0,56.6379,56.7174,56.4987,56.5782,466640.0
2020-03-31 09:55:00,56.96,57.21,56.88,56.96,284100.0,56.618,56.8665,56.5385,56.618,284100.0
2020-03-31 10:00:00,56.98,57.28,56.9,57.24,324440.0,56.6379,56.936,56.5583,56.8963,324440.0
2020-03-31 10:05:00,57.31,57.61,57.25,57.57,436300.0,56.9659,57.2641,56.9062,57.2243,436300.0
2020-03-31 10:10:00,57.59,58.15,57.59,58.15,566640.0,57.2442,57.8008,57.2442,57.8008,566640.0
2020-03-31 10:15:00,58.1,58.31,57.99,58.27,392960.0,57.7511,57.9599,57.6418,57.9201,392960.0
2020-03-31 10:20:00,58.29,58.57,58.23,58.41,709460.0,57.94,58.2183,57.8803,58.0593,709460.0
2020-03-31 10:25:00,58.38,58.38,57.9,58.09,351340.0,58.0294,58.0294,57.5523,57.7412,351340.0
2020-03-31 10:30:00,58.13,58.35,58.06,58.12,251900.0,57.7809,57.9996,57.7114,57.771,251900.0
2020-03-31 10:35:00,58.14,58.58,58.14,58.51,282880.0,57.7909,58.2282,57.7909,58.1587,282880.0
2020-03-31 10:40:00,58.58,58.65,58.37,58.43,158420.0,58.2282,58.2978,58.0195,58.0791,158420.0
2020-03-31 10:45:00,58.36,58.5,58.28,58.43,371060.0,58.0096,58.1487,57.93,58.0791,371060.0
2020-03-31 10:50:00,58.4,58.6,58.39,58.44,267980.0,58.0493,58.2481,58.0394,58.0891,267980.0
2020-03-31 10:55:00,58.39,58.5,58.07,58.1,265280.0,58.0394,58.1487,57.7213,57.7511,265280.0
2020-03-31 11:00:00,58.13,58.18,57.94,58.05,338240.0,57.7809,57.8306,57.5921,57.7014,338240.0
2020-03-31 11:05:00,58.07,58.33,58.07,58.27,224460.0,57.7213,57.9797,57.7213,57.9201,224460.0
2020-03-31 11:10:00,58.35,58.48,58.33,58.47,217760.0,57.9996,58.1288,57.9797,58.1189,217760.0
2020-03-31 11:15:00,58.49,58.59,58.25,58.37,369960.0,58.1388,58.2382,57.9002,58.0195,369960.0
2020-03-31 11:20:00,58.31,58.47,58.15,58.22,402800.0,57.9599,58.1189,57.8008,57.8704,402800.0
2020-03-31 11:25:00,58.31,58.64,58.31,58.62,280440.0,57.9599,58.2879,57.9599,58.268,280440.0
2020-03-31 11:30:00,58.59,58.64,58.52,58.64,257200.0,58.2382,58.2879,58.1686,58.2879,257200.0
2020-03-31 11:35:00,58.64,58.67,58.39,58.47,357120.0,58.2879,58.3177,58.0394,58.1189,357120.0
2020-03-31 11:40:00,58.49,58.65,58.49,58.6,250040.0,58.1388,58.2978,58.1388,58.2481,250040.0
2020-03-31 11:45:00,58.59,58.59,58.47,58.52,220960.0,58.2382,58.2382,58.1189,58.1686,220960.0
2020-03-31 11:50:00,58.57,58.67,58.39,58.39,260220.0,58.2183,58.3177,58.0394,58.0394,260220.0
2020-03-31 11:55:00,58.36,58.61,58.33,58.57,250900.0,58.0096,58.2581,57.9797,58.2183,250900.0
2020-03-31 12:00:00,58.51,58.55,58.34,58.34,203300.0,58.1587,58.1984,57.9897,57.9897,203300.0
2020-03-31 12:05:00,58.37,58.56,58.34,58.55,88560.0,58.0195,58.2084,57.9897,58.1984,88560.0
2020-03-31 12:10:00,58.55,58.56,58.44,58.49,76260.0,58.1984,58.2084,58.0891,58.1388,76260.0
2020-03-31 12:15:00,58.49,58.5,58.26,58.29,165120.0,58.1388,58.1487,57.9102,57.94,165120.0
2020-03-31 12:20:00,58.3,58.3,58.11,58.15,273220.0,57.9499,57.9499,57.7611,57.8008,273220.0
2020-03-31 12:25:00,58.17,58.17,57.76,57.76,432500.0,57.8207,57.8207,57.4132,57.4132,432500.0
2020-03-31 12:30:00,57.78,57.91,57.65,57.83,1432680.0,57.433,57.5623,57.3038,57.4827,1432680.0
2020-03-31 12:35:00,57.83,57.84,57.67,57.75,375440.0,57.4827,57.4927,57.3237,57.4032,375440.0
2020-03-31 12:40:00,57.82,58.04,57.82,57.95,105500.0,57.4728,57.6915,57.4728,57.602,105500.0
2020-03-31 12:45:00,57.89,58.15,57.86,58.12,85160.0,57.5424,57.8008,57.5126,57.771,85160.0
2020-03-31 12:50:00,58.04,58.24,58.04,58.24,92720.0,57.6915,57.8903,57.6915,57.8903,92720.0
2020-03-31 12:55:00,58.24,58.24,57.92,57.95,173900.0,57.8903,57.8903,57.5722,57.602,173900.0
2020-03-31 13:00:00,57.95,58.14,57.95,58.01,131220.0,57.602,57.7909,57.602,57.6617,131220.0
2020-03-31 13:05:00,57.95,58.05,57.88,57.99,266840.0,57.602,57.7014,57.5324,57.6418,266840.0
2020-03-31 13:10:00,58.09,58.2,58.01,58.08,111400.0,57.7412,57.8505,57.6617,57.7312,111400.0
2020-03-31 13:15:00,58.09,58.13,57.99,58.06,200900.0,57.7412,57.7809,57.6418,57.7114,200900.0
2020-03-31 13:20:00,58.02,58.11,57.89,58.07,472620.0,57.6716,57.7611,57.5424,57.7213,472620.0
2020-03-31 13:25:00,58.08,58.16,58.01,58.07,172640.0,57.7312,57.8108,57.6617,57.7213,172640.0
2020-03-31 13:30:00,58.1,58.31,58.0,58.1,193460.0,57.7511,57.9599,57.6517,57.7511,193460.0
2020-03-31 13:35:00,58.14,58.23,58.07,58.21,108580.0,57.7909,57.8803,57.7213,57.8605,108580.0
2020-03-31 13:40:00,58.21,58.34,58.17,58.24,174120.0,57.8605,57.9897,57.8207,57.8903,174120.0
2020-03-31 13:45:00,58.2,58.38,58.2,58.34,199800.0,57.8505,58.0294,57.8505,57.9897,199800.0
2020-03-31 13:50:00,58.38,58.38,58.2,58.25,90460.0,58.0294,58.0294,57.8505,57.9002,90460.0
2020-03-31 13:55:00,58.24,58.49,58.24,58.38,110460.0,57.8903,58.1388,57.8903,58.0294,110460.0
2020-03-31 14:00:00,58.39,58.4,58.31,58.34,97200.0,58.0394,58.0493,57.9599,57.9897,97200.0
2020-03-31 14:05:00,58.39,58.46,58.3,58.41,251760.0,58.0394,58.109,57.9499,58.0593,251760.0
2020-03-31 14:10:00,58.38,58.4,58.25,58.25,211060.0,58.0294,58.0493,57.9002,57.9002,211060.0
2020-03-31 14:15:00,58.25,58.25,57.97,58.15,212160.0,57.9002,57.9002,57.6219,57.8008,212160.0
2020-03-31 14:20:00,58.18,58.19,58.06,58.1,457380.0,57.8306,57.8406,57.7114,57.7511,457380.0
2020-03-31 14:25:00,58.13,58.25,58.1,58.22,122440.0,57.7809,57.9002,57.7511,57.8704,122440.0
2020-03-31 14:30:00,58.25,58.3,58.16,58.21,102080.0,57.9002,57.9499,57.8108,57.8605,102080.0
2020-03-31 14:35:00,58.23,58.4,58.22,58.4,96160.0,57.8803,58.0493,57.8704,58.0493,96160.0
2020-03-31 14:40:00,58.36,58.37,58.25,58.25,136560.0,58.0096,58.0195,57.9002,57.9002,136560.0
2020-03-31 14:45:00,58.26,58.26,58.09,58.09,184580.0,57.9102,57.9102,57.7412,57.7412,184580.0
2020-03-31 14:50:00,58.14,58.23,58.09,58.16,143000.0,57.7909,57.8803,57.7412,57.8108,143000.0
2020-03-31 14:55:00,58.15,58.26,58.08,58.16,115320.0,57.8008,57.9102,57.7312,57.8108,115320.0
2020-03-31 15:00:00,58.21,58.27,58.07,58.08,249860.0,57.8605,57.9201,57.7213,57.7312,249860.0
2020-03-31 15:05:00,58.1,58.16,58.05,58.12,352000.0,57.7511,57.8108,57.7014,57.771,352000.0
2020-03-31 15:10:00,58.11,58.14,57.86,57.92,471400.0,57.7611,57.7909,57.5126,57.5722,471400.0
2020-03-31 15:15:00,57.93,58.07,57.83,57.83,710520.0,57.5821,57.7213,57.4827,57.4827,710520.0
2020-03-31 15:20:00,57.83,57.89,57.5,57.5,319920.0,57.4827,57.5424,57.1547,57.1547,319920.0
2020-03-31 15:25:00,57.51,57.76,57.32,57.38,717980.0,57.1647,57.4132,56.9758,57.0354,717980.0
2020-03-31 15:30:00,57.38,57.84,57.38,57.77,577760.0,57.0354,57.4927,57.0354,57.4231,577760.0
2020-03-31 15:35:00,57.77,58.0,57.68,57.82,706840.0,57.4231,57.6517,57.3336,57.4728,706840.0
2020-03-31 15:40:00,57.8,57.9,57.57,57.84,509000.0,57.4529,57.5523,57.2243,57.4927,509000.0
2020-03-31 15:45:00,57.85,57.85,57.34,57.34,542180.0,57.5026,57.5026,56.9957,56.9957,542180.0
2020-03-31 15:50:00,57.41,58.62,57.41,58.54,1880120.0,57.0653,58.268,57.0653,58.1885,1880120.0
2020-03-31 15:55:00,58.51,58.62,57.81,58.1,2837140.0,58.1587,58.268,57.4629,57.7511,2837140.0
2020-04-01 09:30:00,56.2,56.45,56.01,56.08,1490360.0,55.8625,56.111,55.6737,55.7433,1490360.0
2020-04-01 09:35:00,56.06,56.47,55.84,56.22,500640.0,55.7234,56.1309,55.5047,55.8824,500640.0
2020-04-01 09:40:00,56.28,56.4,56.17,56.21,308840.0,55.9421,56.0613,55.8327,55.8725,308840.0
2020-04-01 09:45:00,56.28,56.28,55.95,56.05,281120.0,55.9421,55.9421,55.614,55.7134,281120.0
2020-04-01 09:50:00,56.05,56.11,55.87,55.92,231160.0,55.7134,55.7731,55.5345,55.5842,231160.0
2020-04-01 09:55:00,55.94,55.98,55.76,55.8,387360.0,55.6041,55.6439,55.4252,55.4649,387360.0
2020-04-01 10:00:00,55.84,56.0,55.7,55.82,421920.0,55.5047,55.6637,55.3655,55.4848,421920.0
2020-04-01 10:05:00,55.76,56.34,55.7,56.2,480480.0,55.4252,56.0017,55.3655,55.8625,480480.0
2020-04-01 10:10:00,56.22,56.39,56.12,56.35,170240.0,55.8824,56.0514,55.783,56.0116,170240.0
2020-04-01 10:15:00,56.35,56.47,56.15,56.23,174140.0,56.0116,56.1309,55.8128,55.8924,174140.0
2020-04-01 10:20:00,56.25,56.37,56.09,56.09,229760.0,55.9122,56.0315,55.7532,55.7532,229760.0
2020-04-01 10:25:00,56.07,56.19,56.05,56.13,169940.0,55.7333,55.8526,55.7134,55.793,169940.0
2020-04-01 10:30:00,56.14,56.43,56.02,56.34,226640.0,55.8029,56.0912,55.6836,56.0017,226640.0
2020-04-01 10:35:00,56.32,56.46,56.3,56.33,196940.0,55.9818,56.121,55.9619,55.9918,196940.0
2020-04-01 10:40:00,56.35,56.4,56.25,56.29,184520.0,56.0116,56.0613,55.9122,55.952,184520.0
2020-04-01 10:45:00,56.34,56.39,56.23,56.25,227920.0,56.0017,56.0514,55.8924,55.9122,227920.0
2020-04-01 10:50:00,56.25,56.28,56.11,56.13,240940.0,55.9122,55.9421,55.7731,55.793,240940.0
2020-04-01 10:55:00,56.11,56.31,55.97,56.29,381860.0,55.7731,55.9719,55.6339,55.952,381860.0
2020-04-01 11:00:00,56.33,56.4,56.24,56.32,125620.0,55.9918,56.0613,55.9023,55.9818,125620.0
2020-04-01 11:05:00,56.35,56.43,56.31,56.4,185300.0,56.0116,56.0912,55.9719,56.0613,185300.0
2020-04-01 11:10:00,56.39,56.42,56.22,56.32,238260.0,56.0514,56.0812,55.8824,55.9818,238260.0
2020-04-01 11:15:00,56.33,56.38,56.18,56.32,138480.0,55.9918,56.0415,55.8427,55.9818,138480.0
2020-04-01 11:20:00,56.32,56.35,56.17,56.17,161980.0,55.9818,56.0116,55.8327,55.8327,161980.0
2020-04-01 11:25:00,56.21,56.31,56.02,56.03,186060.0,55.8725,55.9719,55.6836,55.6936,186060.0
2020-04-01 11:30:00,56.02,56.15,55.95,56.09,224720.0,55.6836,55.8128,55.614,55.7532,224720.0
2020-04-01 11:35:00,56.09,56.16,55.94,55.97,206020.0,55.7532,55.8228,55.6041,55.6339,206020.0
2020-04-01 11:40:00,55.94,56.01,55.83,55.92,241120.0,55.6041,55.6737,55.4948,55.5842,241120.0
2020-04-01 11:45:00,55.89,55.92,55.8,55.87,163060.0,55.5544,55.5842,55.4649,55.5345,163060.0
2020-04-01 11:50:00,55.9,55.93,55.85,55.88,169640.0,55.5643,55.5942,55.5146,55.5445,169640.0
2020-04-01 11:55:00,55.87,55.99,55.86,55.88,81460.0,55.5345,55.6538,55.5246,55.5445,81460.0
2020-04-01 12:00:00,55.87,55.87,55.72,55.78,202600.0,55.5345,55.5345,55.3854,55.4451,202600.0
2020-04-01 12:05:00,55.73,55.81,55.69,55.73,255660.0,55.3954,55.4749,55.3556,55.3954,255660.0
2020-04-01 12:10:00,55.73,55.82,55.65,55.82,212800.0,55.3954,55.4848,55.3158,55.4848,212800.0
2020-04-01 12:15:00,55.82,55.85,55.62,55.62,131620.0,55.4848,55.5146,55.286,55.286,131620.0
2020-04-01 12:20:00,55.64,55.77,55.6,55.63,220980.0,55.3059,55.4351,55.2661,55.296,220980.0
2020-04-01 12:25:00,55.63,55.71,55.48,55.52,278540.0,55.296,55.3755,55.1469,55.1866,278540.0
2020-04-01 12:30:00,55.52,55.63,55.5,55.59,370680.0,55.1866,55.296,55.1667,55.2562,370680.0
2020-04-01 12:35:00,55.56,55.56,55.25,55.26,181760.0,55.2264,55.2264,54.9182,54.9282,181760.0
2020-04-01 12:40:00,55.26,55.28,55.15,55.28,272280.0,54.9282,54.9481,54.8188,54.9481,272280.0
2020-04-01 12:45:00,55.26,55.33,55.19,55.19,243920.0,54.9282,54.9978,54.8586,54.8586,243920.0
2020-04-01 12:50:00,55.21,55.46,55.18,55.42,127520.0,54.8785,55.127,54.8487,55.0872,127520.0
2020-04-01 12:55:00,55.4,55.49,55.31,55.34,170480.0,55.0673,55.1568,54.9779,55.0077,170480.0
2020-04-01 13:00:00,55.34,55.55,55.29,55.55,243840.0,55.0077,55.2164,54.958,55.2164,243840.0
2020-04-01 13:05:00,55.53,55.54,55.38,55.48,151400.0,55.1966,55.2065,55.0475,55.1469,151400.0
2020-04-01 13:10:00,55.41,55.54,55.4,55.45,92640.0,55.0773,55.2065,55.0673,55.117,92640.0
2020-04-01 13:15:00,55.39,55.49,55.29,55.41,184640.0,55.0574,55.1568,54.958,55.0773,184640.0
2020-04-01 13:20:00,55.41,55.56,55.41,55.55,137280.0,55.0773,55.2264,55.0773,55.2164,137280.0
2020-04-01 13:25:00,55.53,55.57,55.38,55.45,97500.0,55.1966,55.2363,55.0475,55.117,97500.0
2020-04-01 13:30:00,55.46,55.46,55.29,55.29,99240.0,55.127,55.127,54.958,54.958,99240.0
2020-04-01 13:35:00,55.29,55.49,55.29,55.49,93860.0,54.958,55.1568,54.958,55.1568,93860.0
2020-04-01 13:40:00,55.46,55.5,55.44,55.48,87060.0,55.127,55.1667,55.1071,55.1469,87060.0
2020-04-01 13:45:00,55.45,55.45,55.25,55.3,126560.0,55.117,55.117,54.9182,54.9679,126560.0
2020-04-01 13:50:00,55.29,55.44,55.25,55.39,106860.0,54.958,55.1071,54.9182,55.0574,106860.0
2020-04-01 13:55:00,55.4,55.53,55.4,55.49,93540.0,55.0673,55.1966,55.0673,55.1568,93540.0
2020-04-01 14:00:00,55.53,55.56,55.41,55.5,113500.0,55.1966,55.2264,55.0773,55.1667,113500.0
2020-04-01 14:05:00,55.52,55.63,55.48,55.49,164340.0,55.1866,55.296,55.1469,55.1568,164340.0
2020-04-01 14:10:00,55.46,55.49,55.33,55.39,89580.0,55.127,55.1568,54.9978,55.0574,89580.0
2020-04-01 14:15:00,55.38,55.38,55.28,55.3,75200.0,55.0475,55.0475,54.9481,54.9679,75200.0
2020-04-01 14:20:00,55.3,55.43,55.22,55.22,66640.0,54.9679,55.0972,54.8884,54.8884,66640.0
2020-04-01 14:25:00,55.25,55.35,55.22,55.32,218520.0,54.9182,55.0176,54.8884,54.9878,218520.0
2020-04-01 14:30:00,55.32,55.32,55.16,55.21,245600.0,54.9878,54.9878,54.8288,54.8785,245600.0
2020-04-01 14:35:00,55.2,55.47,55.18,55.45,74380.0,54.8685,55.1369,54.8487,55.117,74380.0
2020-04-01 14:40:00,55.38,55.38,55.24,55.25,136120.0,55.0475,55.0475,54.9083,54.9182,136120.0
2020-04-01 14:45:00,55.27,55.37,55.25,55.32,170500.0,54.9381,55.0375,54.9182,54.9878,170500.0
2020-04-01 14:50:00,55.32,55.33,55.22,55.23,237320.0,54.9878,54.9978,54.8884,54.8984,237320.0
2020-04-01 14:55:00,55.23,55.23,55.05,55.1,424600.0,54.8984,54.8984,54.7194,54.7691,424600.0
2020-04-01 15:00:00,55.13,55.25,55.11,55.15,164020.0,54.799,54.9182,54.7791,54.8188,164020.0
2020-04-01 15:05:00,55.14,55.25,55.11,55.13,280020.0,54.8089,54.9182,54.7791,54.799,280020.0
2020-04-01 15:10:00,55.11,55.13,54.94,54.98,798720.0,54.7791,54.799,54.6101,54.6499,798720.0
2020-04-01 15:15:00,54.97,55.1,54.94,55.05,447680.0,54.6399,54.7691,54.6101,54.7194,447680.0
2020-04-01 15:20:00,55.01,55.02,54.91,54.93,291000.0,54.6797,54.6896,54.5803,54.6002,291000.0
2020-04-01 15:25:00,54.93,54.95,54.87,54.87,259220.0,54.6002,54.62,54.5405,54.5405,259220.0
2020-04-01 15:30:00,54.87,54.9,54.77,54.81,456660.0,54.5405,54.5703,54.4411,54.4809,456660.0
2020-04-01 15:35:00,54.8,54.87,54.67,54.67,444220.0,54.4709,54.5405,54.3417,54.3417,444220.0
2020-04-01 15:40:00,54.69,54.92,54.69,54.84,378560.0,54.3616,54.5902,54.3616,54.5107,378560.0
2020-04-01 15:45:00,54.92,55.37,54.88,55.22,626740.0,54.5902,55.0375,54.5505,54.8884,626740.0
2020-04-01 15:50:00,55.14,55.25,54.93,55.2,1325660.0,54.8089,54.9182,54.6002,54.8685,1325660.0
2020-04-01 15:55:00,55.24,55.33,54.96,55.1,1652200.0,54.9083,54.9978,54.63,54.7691,1652200.0
2020-04-02 09:30:00,54.95,55.4,54.85,55.04,1818360.0,54.62,55.0673,54.5206,54.7095,1818360.0
2020-04-02 09:35:00,55.07,55.36,54.98,55.22,616920.0,54.7393,55.0276,54.6499,54.8884,616920.0
2020-04-02 09:40:00,55.3,55.36,54.72,54.88,425840.0,54.9679,55.0276,54.3914,54.5505,425840.0
2020-04-02 09:45:00,54.87,54.97,54.66,54.87,704260.0,54.5405,54.6399,54.3318,54.5405,704260.0
2020-04-02 09:50:00,54.79,55.06,54.73,54.89,311540.0,54.461,54.7294,54.4014,54.5604,311540.0
2020-04-02 09:55:00,54.86,55.21,54.81,55.14,536580.0,54.5306,54.8785,54.4809,54.8089,536580.0
2020-04-02 10:00:00,55.15,55.38,55.14,55.18,291440.0,54.8188,55.0475,54.8089,54.8487,291440.0
2020-04-02 10:05:00,55.16,55.35,55.02,55.3,463840.0,54.8288,55.0176,54.6896,54.9679,463840.0
2020-04-02 10:10:00,55.3,55.4,55.24,55.26,739400.0,54.9679,55.0673,54.9083,54.9282,739400.0
2020-04-02 10:15:00,55.26,55.32,55.06,55.3,525860.0,54.9282,54.9878,54.7294,54.9679,525860.0
2020-04-02 10:20:00,55.27,55.34,55.11,55.21,723280.0,54.9381,55.0077,54.7791,54.8785,723280.0
2020-04-02 10:25:00,55.18,55.24,54.94,55.14,503900.0,54.8487,54.9083,54.6101,54.8089,503900.0
2020-04-02 10:30:00,55.12,55.3,55.02,55.1,722600.0,54.789,54.9679,54.6896,54.7691,722600.0
2020-04-02 10:35:00,55.12,55.44,55.1,55.34,969560.0,54.789,55.1071,54.7691,55.0077,969560.0
2020-04-02 10:40:00,55.34,55.38,55.15,55.2,349020.0,55.0077,55.0475,54.8188,54.8685,349020.0
2020-04-02 10:45:00,55.24,55.42,55.06,55.06,273100.0,54.9083,55.0872,54.7294,54.7294,273100.0
2020-04-02 10:50:00,55.05,55.25,54.96,55.04,692220.0,54.7194,54.9182,54.63,54.7095,692220.0
2020-04-02 10:55:00,55.07,55.27,55.04,55.26,240580.0,54.7393,54.9381,54.7095,54.9282,240580.0
2020-04-02 11:00:00,55.27,55.46,55.15,55.35,268380.0,54.9381,55.127,54.8188,55.0176,268380.0
2020-04-02 11:05:00,55.35,55.36,55.1,55.22,218100.0,55.0176,55.0276,54.7691,54.8884,218100.0
2020-04-02 11:10:00,55.24,55.24,55.0,55.13,277460.0,54.9083,54.9083,54.6697,54.799,277460.0
2020-04-02 11:15:00,55.24,55.37,55.2,55.26,205820.0,54.9083,55.0375,54.8685,54.9282,205820.0
2020-04-02 11:20:00,55.26,55.3,55.13,55.19,335740.0,54.9282,54.9679,54.799,54.8586,335740.0
2020-04-02 11:25:00,55.19,55.26,54.96,55.2,423740.0,54.8586,54.9282,54.63,54.8685,423740.0
2020-04-02 11:30:00,55.24,55.39,55.2,55.39,189040.0,54.9083,55.0574,54.8685,55.0574,189040.0
2020-04-02 11:35:00,55.37,55.48,55.25,55.31,385080.0,55.0375,55.1469,54.9182,54.9779,385080.0
2020-04-02 11:40:00,55.35,55.59,55.35,55.51,236360.0,55.0176,55.2562,55.0176,55.1767,236360.0
2020-04-02 11:45:00,55.49,55.66,55.47,55.66,149000.0,55.1568,55.3258,55.1369,55.3258,149000.0
2020-04-02 11:50:00,55.68,55.68,55.55,55.55,131320.0,55.3457,55.3457,55.2164,55.2164,131320.0
2020-04-02 11:55:00,55.54,55.8,55.5,55.76,183800.0,55.2065,55.4649,55.1667,55.4252,183800.0
2020-04-02 12:00:00,55.81,55.82,55.63,55.77,89180.0,55.4749,55.4848,55.296,55.4351,89180.0
2020-04-02 12:05:00,55.75,55.98,55.75,55.78,163620.0,55.4152,55.6439,55.4152,55.4451,163620.0
2020-04-02 12:10:00,55.76,55.95,55.75,55.88,121140.0,55.4252,55.614,55.4152,55.5445,121140.0
2020-04-02 12:15:00,55.85,56.05,55.79,56.05,393640.0,55.5146,55.7134,55.455,55.7134,393640.0
2020-04-02 12:20:00,56.0,56.07,55.7,55.7,232660.0,55.6637,55.7333,55.3655,55.3655,232660.0
2020-04-02 12:25:00,55.7,55.81,55.6,55.6,278040.0,55.3655,55.4749,55.2661,55.2661,278040.0
2020-04-02 12:30:00,55.6,55.67,55.53,55.55,202040.0,55.2661,55.3357,55.1966,55.2164,202040.0
2020-04-02 12:35:00,55.59,55.85,55.58,55.65,213760.0,55.2562,55.5146,55.2463,55.3158,213760.0
2020-04-02 12:40:00,55.65,55.75,55.57,55.73,56720.0,55.3158,55.4152,55.2363,55.3954,56720.0
2020-04-02 12:45:00,55.71,56.0,55.71,56.0,171680.0,55.3755,55.6637,55.3755,55.6637,171680.0
2020-04-02 12:50:00,55.97,56.01,55.9,55.96,134880.0,55.6339,55.6737,55.5643,55.624,134880.0
2020-04-02 12:55:00,55.99,56.0,55.86,56.0,124940.0,55.6538,55.6637,55.5246,55.6637,124940.0
2020-04-02 13:00:00,55.98,56.14,55.94,55.94,240780.0,55.6439,55.8029,55.6041,55.6041,240780.0
2020-04-02 13:05:00,55.89,55.94,55.75,55.75,99620.0,55.5544,55.6041,55.4152,55.4152,99620.0
2020-04-02 13:10:00,55.79,55.79,55.58,55.75,97080.0,55.455,55.455,55.2463,55.4152,97080.0
2020-04-02 13:15:00,55.71,55.71,55.51,55.58,239080.0,55.3755,55.3755,55.1767,55.2463,239080.0
2020-04-02 13:20:00,55.51,55.6,55.45,55.56,200660.0,55.1767,55.2661,55.117,55.2264,200660.0
2020-04-02 13:25:00,55.52,55.53,55.29,55.33,156340.0,55.1866,55.1966,54.958,54.9978,156340.0
2020-04-02 13:30:00,55.32,55.46,55.24,55.36,207900.0,54.9878,55.127,54.9083,55.0276,207900.0
2020-04-02 13:35:00,55.35,55.38,55.16,55.24,318000.0,55.0176,55.0475,54.8288,54.9083,318000.0
2020-04-02 13:40:00,55.2,55.41,55.18,55.34,416980.0,54.8685,55.0773,54.8487,55.0077,416980.0
2020-04-02 13:45:00,55.33,55.38,55.2,55.24,488440.0,54.9978,55.0475,54.8685,54.9083,488440.0
2020-04-02 13:50:00,55.25,55.47,55.25,55.43,189660.0,54.9182,55.1369,54.9182,55.0972,189660.0
2020-04-02 13:55:00,55.42,55.46,55.27,55.34,176000.0,55.0872,55.127,54.9381,55.0077,176000.0
2020-04-02 14:00:00,55.29,55.31,55.0,55.0,361540.0,54.958,54.9779,54.6697,54.6697,361540.0
2020-04-02 14:05:00,55.0,55.09,54.97,55.01,148680.0,54.6697,54.7592,54.6399,54.6797,148680.0
2020-04-02 14:10:00,55.02,55.18,54.9,55.15,232120.0,54.6896,54.8487,54.5703,54.8188,232120.0
2020-04-02 14:15:00,55.09,55.18,54.85,54.94,229900.0,54.7592,54.8487,54.5206,54.6101,229900.0
2020-04-02 14:20:00,54.88,54.89,54.71,54.75,500540.0,54.5505,54.5604,54.3815,54.4212,500540.0
2020-04-02 14:25:00,54.78,55.11,54.76,55.08,255400.0,54.4511,54.7791,54.4312,54.7493,255400.0
2020-04-02 14:30:00,55.02,55.14,54.9,55.0,378700.0,54.6896,54.8089,54.5703,54.6697,378700.0
2020-04-02 14:35:00,55.0,55.21,54.92,55.1,348360.0,54.6697,54.8785,54.5902,54.7691,348360.0
2020-04-02 14:40:00,55.11,55.12,54.94,54.96,240980.0,54.7791,54.789,54.6101,54.63,240980.0
2020-04-02 14:45:00,54.98,55.06,54.92,54.95,121300.0,54.6499,54.7294,54.5902,54.62,121300.0
2020-04-02 14:50:00,54.95,55.28,54.93,55.24,415320.0,54.62,54.9481,54.6002,54.9083,415320.0
2020-04-02 14:55:00,55.22,55.52,55.19,55.5,245680.0,54.8884,55.1866,54.8586,55.1667,245680.0
2020-04-02 15:00:00,55.47,55.61,55.39,55.47,297680.0,55.1369,55.2761,55.0574,55.1369,297680.0
2020-04-02 15:05:00,55.48,55.53,55.35,55.51,381620.0,55.1469,55.1966,55.0176,55.1767,381620.0
2020-04-02 15:10:00,55.5,55.53,55.25,55.33,278320.0,55.1667,55.1966,54.9182,54.9978,278320.0
2020-04-02 15:15:00,55.35,55.63,55.3,55.61,226300.0,55.0176,55.296,54.9679,55.2761,226300.0
2020-04-02 15:20:00,55.59,55.72,55.51,55.52,311600.0,55.2562,55.3854,55.1767,55.1866,311600.0
2020-04-02 15:25:00,55.52,55.58,55.39,55.46,263260.0,55.1866,55.2463,55.0574,55.127,263260.0
2020-04-02 15:30:00,55.49,55.6,55.28,55.4,371240.0,55.1568,55.2661,54.9481,55.0673,371240.0
2020-04-02 15:35:00,55.38,55.51,55.26,55.37,391140.0,55.0475,55.1767,54.9282,55.0375,391140.0
2020-04-02 15:40:00,55.41,55.65,55.39,55.61,611120.0,55.0773,55.3158,55.0574,55.2761,611120.0
2020-04-02 15:45:00,55.61,55.66,55.3,55.47,464580.0,55.2761,55.3258,54.9679,55.1369,464580.0
2020-04-02 15:50:00,55.55,55.96,55.49,55.77,1188840.0,55.2164,55.624,55.1568,55.4351,1188840.0
2020-04-02 15:55:00,55.77,55.99,55.33,55.84,1618080.0,55.4351,55.6538,54.9978,55.5047,1618080.0
2020-04-03 09:30:00,55.75,55.94,55.25,55.71,1138840.0,55.4152,55.6041,54.9182,55.3755,1138840.0
2020-04-03 09:35:00,55.84,55.84,55.5,55.75,294400.0,55.5047,55.5047,55.1667,55.4152,294400.0
2020-04-03 09:40:00,55.73,55.92,55.64,55.7,353420.0,55.3954,55.5842,55.3059,55.3655,353420.0
2020-04-03 09:45:00,55.69,55.76,55.61,55.63,142980.0,55.3556,55.4252,55.2761,55.296,142980.0
2020-04-03 09:50:00,55.64,55.67,55.3,55.45,251080.0,55.3059,55.3357,54.9679,55.117,251080.0
2020-04-03 09:55:00,55.46,55.66,55.41,55.49,270520.0,55.127,55.3258,55.0773,55.1568,270520.0
2020-04-03 10:00:00,55.53,55.7,55.46,55.52,171900.0,55.1966,55.3655,55.127,55.1866,171900.0
2020-04-03 10:05:00,55.55,55.65,55.52,55.54,167520.0,55.2164,55.3158,55.1866,55.2065,167520.0
2020-04-03 10:10:00,55.51,55.55,55.34,55.42,169560.0,55.1767,55.2164,55.0077,55.0872,169560.0
2020-04-03 10:15:00,55.44,55.5,55.16,55.2,191000.0,55.1071,55.1667,54.8288,54.8685,191000.0
2020-04-03 10:20:00,55.19,55.3,55.07,55.12,344120.0,54.8586,54.9679,54.7393,54.789,344120.0
2020-04-03 10:25:00,55.11,55.2,55.08,55.13,247000.0,54.7791,54.8685,54.7493,54.799,247000.0
2020-04-03 10:30:00,55.12,55.22,54.94,55.09,259420.0,54.789,54.8884,54.6101,54.7592,259420.0
2020-04-03 10:35:00,55.06,55.13,54.87,54.89,317440.0,54.7294,54.799,54.5405,54.5604,317440.0
2020-04-03 10:40:00,54.9,55.02,54.75,55.0,347520.0,54.5703,54.6896,54.4212,54.6697,347520.0
2020-04-03 10:45:00,55.02,55.08,54.93,54.98,221460.0,54.6896,54.7493,54.6002,54.6499,221460.0
2020-04-03 10:50:00,54.93,55.06,54.86,54.89,301400.0,54.6002,54.7294,54.5306,54.5604,301400.0
2020-04-03 10:55:00,54.89,55.03,54.85,55.0,237760.0,54.5604,54.6996,54.5206,54.6697,237760.0
2020-04-03 11:00:00,54.96,55.11,54.96,55.05,350320.0,54.63,54.7791,54.63,54.7194,350320.0
2020-04-03 11:05:00,55.03,55.03,54.9,54.99,196000.0,54.6996,54.6996,54.5703,54.6598,196000.0
2020-04-03 11:10:00,54.97,55.04,54.88,54.89,177860.0,54.6399,54.7095,54.5505,54.5604,177860.0
2020-04-03 11:15:00,54.9,54.94,54.76,54.82,295900.0,54.5703,54.6101,54.4312,54.4908,295900.0
2020-04-03 11:20:00,54.84,54.88,54.65,54.67,268380.0,54.5107,54.5505,54.3218,54.3417,268380.0
2020-04-03 11:25:00,54.66,54.8,54.66,54.76,269320.0,54.3318,54.4709,54.3318,54.4312,269320.0
2020-04-03 11:30:00,54.74,54.87,54.7,54.85,371840.0,54.4113,54.5405,54.3715,54.5206,371840.0
2020-04-03 11:35:00,54.85,55.05,54.79,55.01,242300.0,54.5206,54.7194,54.461,54.6797,242300.0
2020-04-03 11:40:00,55.0,55.01,54.8,54.83,128880.0,54.6697,54.6797,54.4709,54.5008,128880.0
2020-04-03 11:45:00,54.8,54.82,54.7,54.78,160760.0,54.4709,54.4908,54.3715,54.4511,160760.0
2020-04-03 11:50:00,54.81,54.83,54.75,54.8,122600.0,54.4809,54.5008,54.4212,54.4709,122600.0
2020-04-03 11:55:00,54.82,54.99,54.75,54.92,112000.0,54.4908,54.6598,54.4212,54.5902,112000.0
2020-04-03 12:00:00,54.91,54.97,54.82,54.93,297720.0,54.5803,54.6399,54.4908,54.6002,297720.0
2020-04-03 12:05:00,54.87,54.93,54.76,54.81,204040.0,54.5405,54.6002,54.4312,54.4809,204040.0
2020-04-03 12:10:00,54.8,54.85,54.75,54.77,303900.0,54.4709,54.5206,54.4212,54.4411,303900.0
2020-04-03 12:15:00,54.8,54.81,54.65,54.7,281520.0,54.4709,54.4809,54.3218,54.3715,281520.0
2020-04-03 12:20:00,54.69,54.75,54.66,54.71,283400.0,54.3616,54.4212,54.3318,54.3815,283400.0
2020-04-03 12:25:00,54.68,54.75,54.6,54.68,282100.0,54.3517,54.4212,54.2721,54.3517,282100.0
2020-04-03 12:30:00,54.67,54.82,54.65,54.73,189940.0,54.3417,54.4908,54.3218,54.4014,189940.0
2020-04-03 12:35:00,54.73,54.82,54.72,54.82,82080.0,54.4014,54.4908,54.3914,54.4908,82080.0
2020-04-03 12:40:00,54.8,54.88,54.73,54.87,243040.0,54.4709,54.5505,54.4014,54.5405,243040.0
2020-04-03 12:45:00,54.87,54.9,54.7,54.74,111320.0,54.5405,54.5703,54.3715,54.4113,111320.0
2020-04-03 12:50:00,54.72,54.83,54.7,54.77,124280.0,54.3914,54.5008,54.3715,54.4411,124280.0
2020-04-03 12:55:00,54.75,54.81,54.73,54.75,145600.0,54.4212,54.4809,54.4014,54.4212,145600.0
2020-04-03 13:00:00,54.74,54.77,54.66,54.74,202460.0,54.4113,54.4411,54.3318,54.4113,202460.0
2020-04-03 13:05:00,54.74,54.79,54.73,54.78,190520.0,54.4113,54.461,54.4014,54.4511,190520.0
2020-04-03 13:10:00,54.77,54.79,54.45,54.46,534380.0,54.4411,54.461,54.123,54.133,534380.0
2020-04-03 13:15:00,54.47,54.61,54.44,54.6,313620.0,54.1429,54.2821,54.1131,54.2721,313620.0
2020-04-03 13:20:00,54.6,54.61,54.51,54.51,202180.0,54.2721,54.2821,54.1827,54.1827,202180.0
2020-04-03 13:25:00,54.5,54.5,54.36,54.36,224780.0,54.1727,54.1727,54.0336,54.0336,224780.0
2020-04-03 13:30:00,54.36,54.36,54.25,54.27,222820.0,54.0336,54.0336,53.9242,53.9441,222820.0
2020-04-03 13:35:00,54.28,54.32,54.2,54.22,275520.0,53.9541,53.9938,53.8745,53.8944,275520.0
2020-04-03 13:40:00,54.2,54.22,54.11,54.14,301300.0,53.8745,53.8944,53.7851,53.8149,301300.0
2020-04-03 13:45:00,54.14,54.19,54.02,54.07,557760.0,53.8149,53.8646,53.6956,53.7453,557760.0
2020-04-03 13:50:00,54.08,54.08,53.95,54.04,275260.0,53.7553,53.7553,53.626,53.7155,275260.0
2020-04-03 13:55:00,54.04,54.04,53.87,53.93,679900.0,53.7155,53.7155,53.5465,53.6062,679900.0
2020-04-03 14:00:00,53.97,54.1,53.91,53.99,330380.0,53.6459,53.7751,53.5863,53.6658,330380.0
2020-04-03 14:05:00,53.97,53.98,53.86,53.9,455560.0,53.6459,53.6559,53.5366,53.5763,455560.0
2020-04-03 14:10:00,53.88,53.88,53.78,53.87,317780.0,53.5565,53.5565,53.4571,53.5465,317780.0
2020-04-03 14:15:00,53.86,53.91,53.75,53.88,246840.0,53.5366,53.5863,53.4272,53.5565,246840.0
2020-04-03 14:20:00,53.93,54.15,53.93,54.09,291960.0,53.6062,53.8248,53.6062,53.7652,291960.0
2020-04-03 14:25:00,54.11,54.42,54.1,54.4,183040.0,53.7851,54.0932,53.7751,54.0733,183040.0
2020-04-03 14:30:00,54.39,54.4,54.19,54.26,256540.0,54.0634,54.0733,53.8646,53.9342,256540.0
2020-04-03 14:35:00,54.32,54.33,54.21,54.25,313000.0,53.9938,54.0038,53.8845,53.9242,313000.0
2020-04-03 14:40:00,54.26,54.31,54.08,54.1,337640.0,53.9342,53.9839,53.7553,53.7751,337640.0
2020-04-03 14:45:00,54.1,54.2,54.06,54.15,243540.0,53.7751,53.8745,53.7354,53.8248,243540.0
2020-04-03 14:50:00,54.13,54.4,54.11,54.3,322180.0,53.805,54.0733,53.7851,53.9739,322180.0
2020-04-03 14:55:00,54.28,54.34,54.21,54.21,327800.0,53.9541,54.0137,53.8845,53.8845,327800.0
2020-04-03 15:00:00,54.25,54.36,54.04,54.07,530200.0,53.9242,54.0336,53.7155,53.7453,530200.0
2020-04-03 15:05:00,54.11,54.11,53.91,53.95,229460.0,53.7851,53.7851,53.5863,53.626,229460.0
2020-04-03 15:10:00,53.95,54.12,53.9,54.07,329380.0,53.626,53.795,53.5763,53.7453,329380.0
2020-04-03 15:15:00,54.03,54.21,54.02,54.06,311900.0,53.7056,53.8845,53.6956,53.7354,311900.0
2020-04-03 15:20:00,54.09,54.11,53.9,53.99,204460.0,53.7652,53.7851,53.5763,53.6658,204460.0
2020-04-03 15:25:00,53.99,54.1,53.92,54.06,507560.0,53.6658,53.7751,53.5962,53.7354,507560.0
2020-04-03 15:30:00,54.05,54.15,53.99,54.03,307440.0,53.7254,53.8248,53.6658,53.7056,307440.0
2020-04-03 15:35:00,54.03,54.12,53.87,53.89,594120.0,53.7056,53.795,53.5465,53.5664,594120.0
2020-04-03 15:40:00,53.9,53.92,53.76,53.83,504600.0,53.5763,53.5962,53.4372,53.5068,504600.0
2020-04-03 15:45:00,53.82,54.29,53.82,54.24,556400.0,53.4968,53.964,53.4968,53.9143,556400.0
2020-04-03 15:50:00,54.27,54.68,54.27,54.65,1350660.0,53.9441,54.3517,53.9441,54.3218,1350660.0
2020-04-03 15:55:00,54.64,54.75,54.39,54.63,1348820.0,54.3119,54.4212,54.0634,54.302,1348820.0
2020-04-06 09:30:00,56.65,56.85,56.25,56.56,1611160.0,56.3098,56.5086,55.9122,56.2204,1611160.0
2020-04-06 09:35:00,56.62,56.8,56.52,56.7,547500.0,56.28,56.4589,56.1806,56.3595,547500.0
2020-04-06 09:40:00,56.74,56.81,56.51,56.51,520840.0,56.3993,56.4689,56.1707,56.1707,520840.0
2020-04-06 09:45:00,56.53,56.6,56.39,56.55,562120.0,56.1906,56.2601,56.0514,56.2104,562120.0
2020-04-06 09:50:00,56.53,56.8,56.51,56.64,675880.0,56.1906,56.4589,56.1707,56.2999,675880.0
2020-04-06 09:55:00,56.68,56.75,56.51,56.65,482560.0,56.3397,56.4092,56.1707,56.3098,482560.0
2020-04-06 10:00:00,56.68,56.95,56.62,56.89,493020.0,56.3397,56.608,56.28,56.5484,493020.0
2020-04-06 10:05:00,56.88,57.07,56.8,57.01,418820.0,56.5385,56.7273,56.4589,56.6677,418820.0
2020-04-06 10:10:00,57.02,57.05,56.9,57.01,442940.0,56.6776,56.7074,56.5583,56.6677,442940.0
2020-04-06 10:15:00,57.03,57.27,57.02,57.22,165000.0,56.6876,56.9261,56.6776,56.8764,165000.0
2020-04-06 10:20:00,57.29,57.3,57.07,57.16,332900.0,56.946,56.9559,56.7273,56.8168,332900.0
2020-04-06 10:25:00,57.2,57.22,57.02,57.13,313900.0,56.8565,56.8764,56.6776,56.7869,313900.0
2020-04-06 10:30:00,57.15,57.25,57.03,57.15,346640.0,56.8068,56.9062,56.6876,56.8068,346640.0
2020-04-06 10:35:00,57.15,57.41,57.15,57.36,280100.0,56.8068,57.0653,56.8068,57.0156,280100.0
2020-04-06 10:40:00,57.36,57.42,57.25,57.25,170460.0,57.0156,57.0752,56.9062,56.9062,170460.0
2020-04-06 10:45:00,57.28,57.37,57.13,57.13,157740.0,56.936,57.0255,56.7869,56.7869,157740.0
2020-04-06 10:50:00,57.11,57.2,57.06,57.19,224780.0,56.7671,56.8565,56.7174,56.8466,224780.0
2020-04-06 10:55:00,57.15,57.27,57.15,57.23,177120.0,56.8068,56.9261,56.8068,56.8863,177120.0
2020-04-06 11:00:00,57.25,57.32,57.15,57.25,269600.0,56.9062,56.9758,56.8068,56.9062,269600.0
2020-04-06 11:05:00,57.27,57.34,57.22,57.32,184800.0,56.9261,56.9957,56.8764,56.9758,184800.0
2020-04-06 11:10:00,57.35,57.39,57.32,57.37,167460.0,57.0056,57.0454,56.9758,57.0255,167460.0
2020-04-06 11:15:00,57.34,57.41,57.34,57.38,107260.0,56.9957,57.0653,56.9957,57.0354,107260.0
2020-04-06 11:20:00,57.4,57.45,57.36,57.41,293900.0,57.0553,57.105,57.0156,57.0653,293900.0
2020-04-06 11:25:00,57.43,57.54,57.4,57.54,377520.0,57.0851,57.1945,57.0553,57.1945,377520.0
2020-04-06 11:30:00,57.52,57.6,57.43,57.43,249300.0,57.1746,57.2541,57.0851,57.0851,249300.0
2020-04-06 11:35:00,57.44,57.49,57.31,57.38,232000.0,57.0951,57.1448,56.9659,57.0354,232000.0
2020-04-06 11:40:00,57.41,57.53,57.41,57.51,183420.0,57.0653,57.1845,57.0653,57.1647,183420.0
2020-04-06 11:45:00,57.52,57.62,57.47,57.56,133420.0,57.1746,57.274,57.1249,57.2144,133420.0
2020-04-06 11:50:00,57.55,57.57,57.45,57.54,177460.0,57.2044,57.2243,57.105,57.1945,177460.0
2020-04-06 11:55:00,57.54,57.57,57.46,57.48,159200.0,57.1945,57.2243,57.115,57.1348,159200.0
2020-04-06 12:00:00,57.51,57.6,57.48,57.58,91340.0,57.1647,57.2541,57.1348,57.2342,91340.0
2020-04-06 12:05:00,57.53,57.59,57.5,57.57,64000.0,57.1845,57.2442,57.1547,57.2243,64000.0
2020-04-06 12:10:00,57.55,57.7,57.52,57.7,149760.0,57.2044,57.3535,57.1746,57.3535,149760.0
2020-04-06 12:15:00,57.7,57.73,57.65,57.72,149320.0,57.3535,57.3833,57.3038,57.3734,149320.0
2020-04-06 12:20:00,57.75,57.9,57.74,57.9,225400.0,57.4032,57.5523,57.3933,57.5523,225400.0
2020-04-06 12:25:00,57.89,57.96,57.81,57.95,240960.0,57.5424,57.612,57.4629,57.602,240960.0
2020-04-06 12:30:00,57.95,57.97,57.77,57.89,206240.0,57.602,57.6219,57.4231,57.5424,206240.0
2020-04-06 12:35:00,57.89,57.99,57.8,57.99,111720.0,57.5424,57.6418,57.4529,57.6418,111720.0
2020-04-06 12:40:00,58.0,58.04,57.92,58.01,205180.0,57.6517,57.6915,57.5722,57.6617,205180.0
2020-04-06 12:45:00,58.02,58.14,57.96,58.05,190020.0,57.6716,57.7909,57.612,57.7014,190020.0
2020-04-06 12:50:00,58.07,58.17,57.95,58.07,216040.0,57.7213,57.8207,57.602,57.7213,216040.0
2020-04-06 12:55:00,58.09,58.2,58.07,58.2,274760.0,57.7412,57.8505,57.7213,57.8505,274760.0
2020-04-06 13:00:00,58.21,58.33,58.16,58.22,375180.0,57.8605,57.9797,57.8108,57.8704,375180.0
2020-04-06 13:05:00,58.22,58.27,58.17,58.26,211340.0,57.8704,57.9201,57.8207,57.9102,211340.0
2020-04-06 13:10:00,58.24,58.4,58.23,58.32,335540.0,57.8903,58.0493,57.8803,57.9698,335540.0
2020-04-06 13:15:00,58.3,58.37,58.26,58.37,247840.0,57.9499,58.0195,57.9102,58.0195,247840.0
2020-04-06 13:20:00,58.35,58.44,58.33,58.38,156920.0,57.9996,58.0891,57.9797,58.0294,156920.0
2020-04-06 13:25:00,58.39,58.42,58.31,58.39,126460.0,58.0394,58.0692,57.9599,58.0394,126460.0
2020-04-06 13:30:00,58.39,58.44,58.34,58.44,181460.0,58.0394,58.0891,57.9897,58.0891,181460.0
2020-04-06 13:35:00,58.42,58.51,58.42,58.45,224960.0,58.0692,58.1587,58.0692,58.099,224960.0
2020-04-06 13:40:00,58.48,58.53,58.46,58.5,260300.0,58.1288,58.1785,58.109,58.1487,260300.0
2020-04-06 13:45:00,58.5,58.5,58.36,58.46,161900.0,58.1487,58.1487,58.0096,58.109,161900.0
2020-04-06 13:50:00,58.47,58.52,58.41,58.5,279880.0,58.1189,58.1686,58.0593,58.1487,279880.0
2020-04-06 13:55:00,58.5,58.67,58.5,58.67,297780.0,58.1487,58.3177,58.1487,58.3177,297780.0
2020-04-06 14:00:00,58.65,58.68,58.44,58.48,304660.0,58.2978,58.3276,58.0891,58.1288,304660.0
2020-04-06 14:05:00,58.51,58.51,58.37,58.37,454440.0,58.1587,58.1587,58.0195,58.0195,454440.0
2020-04-06 14:10:00,58.39,58.39,58.1,58.11,306220.0,58.0394,58.0394,57.7511,57.7611,306220.0
2020-04-06 14:15:00,58.13,58.25,58.07,58.19,208220.0,57.7809,57.9002,57.7213,57.8406,208220.0
2020-04-06 14:20:00,58.18,58.24,58.08,58.24,198360.0,57.8306,57.8903,57.7312,57.8903,198360.0
2020-04-06 14:25:00,58.24,58.27,58.17,58.23,114300.0,57.8903,57.9201,57.8207,57.8803,114300.0
2020-04-06 14:30:00,58.25,58.39,58.25,58.33,215100.0,57.9002,58.0394,57.9002,57.9797,215100.0
2020-04-06 14:35:00,58.34,58.42,58.31,58.37,172000.0,57.9897,58.0692,57.9599,58.0195,172000.0
2020-04-06 14:40:00,58.36,58.42,58.36,58.38,139100.0,58.0096,58.0692,58.0096,58.0294,139100.0
2020-04-06 14:45:00,58.43,58.51,58.38,58.47,250780.0,58.0791,58.1587,58.0294,58.1189,250780.0
2020-04-06 14:50:00,58.43,58.49,58.43,58.43,110860.0,58.0791,58.1388,58.0791,58.0791,110860.0
2020-04-06 14:55:00,58.42,58.52,58.4,58.5,140220.0,58.0692,58.1686,58.0493,58.1487,140220.0
2020-04-06 15:00:00,58.47,58.47,58.37,58.44,109020.0,58.1189,58.1189,58.0195,58.0891,109020.0
2020-04-06 15:05:00,58.45,58.54,58.45,58.53,216380.0,58.099,58.1885,58.099,58.1785,216380.0
2020-04-06 15:10:00,58.55,58.64,58.46,58.52,303080.0,58.1984,58.2879,58.109,58.1686,303080.0
2020-04-06 15:15:00,58.51,58.55,58.35,58.41,305080.0,58.1587,58.1984,57.9996,58.0593,305080.0
2020-04-06 15:20:00,58.42,58.55,58.42,58.55,233580.0,58.0692,58.1984,58.0692,58.1984,233580.0
2020-04-06 15:25:00,58.57,58.65,58.52,58.62,274380.0,58.2183,58.2978,58.1686,58.268,274380.0
2020-04-06 15:30:00,58.61,58.62,58.39,58.43,641180.0,58.2581,58.268,58.0394,58.0791,641180.0
2020-04-06 15:35:00,58.43,58.58,58.33,58.53,428740.0,58.0791,58.2282,57.9797,58.1785,428740.0
2020-04-06 15:40:00,58.55,58.76,58.48,58.74,556080.0,58.1984,58.4072,58.1288,58.3873,556080.0
2020-04-06 15:45:00,58.75,58.82,58.67,58.77,840800.0,58.3972,58.4668,58.3177,58.4171,840800.0
2020-04-06 15:50:00,58.77,59.54,58.77,59.33,1731700.0,58.4171,59.1825,58.4171,58.9737,1731700.0
2020-04-06 15:55:00,59.34,59.48,58.97,59.17,3110740.0,58.9837,59.1228,58.6159,58.8147,3110740.0
2020-04-07 09:30:00,60.82,61.04,60.54,60.84,3641580.0,60.4548,60.6735,60.1765,60.4747,3641580.0
2020-04-07 09:35:00,60.85,60.9,60.11,60.21,1438080.0,60.4846,60.5343,59.7491,59.8485,1438080.0
2020-04-07 09:40:00,60.18,60.63,60.05,60.63,709500.0,59.8186,60.2659,59.6894,60.2659,709500.0
2020-04-07 09:45:00,60.63,60.75,60.44,60.49,839300.0,60.2659,60.3852,60.0771,60.1268,839300.0
2020-04-07 09:50:00,60.51,60.66,60.47,60.61,674240.0,60.1467,60.2958,60.1069,60.2461,674240.0
2020-04-07 09:55:00,60.62,60.68,60.47,60.51,712280.0,60.256,60.3156,60.1069,60.1467,712280.0
2020-04-07 10:00:00,60.52,60.54,60.3,60.31,551180.0,60.1566,60.1765,59.9379,59.9479,551180.0
2020-04-07 10:05:00,60.35,60.42,59.9,59.98,507200.0,59.9876,60.0572,59.5403,59.6198,507200.0
2020-04-07 10:10:00,59.98,60.15,59.62,59.69,1131540.0,59.6198,59.7888,59.262,59.3316,1131540.0
2020-04-07 10:15:00,59.69,59.84,59.55,59.75,855160.0,59.3316,59.4807,59.1924,59.3912,855160.0
2020-04-07 10:20:00,59.78,59.81,59.47,59.52,497840.0,59.421,59.4509,59.1129,59.1626,497840.0
2020-04-07 10:25:00,59.53,59.71,59.41,59.55,683760.0,59.1725,59.3515,59.0533,59.1924,683760.0
2020-04-07 10:30:00,59.58,59.79,59.5,59.75,427680.0,59.2222,59.431,59.1427,59.3912,427680.0
2020-04-07 10:35:00,59.74,59.77,59.48,59.6,307040.0,59.3813,59.4111,59.1228,59.2421,307040.0
2020-04-07 10:40:00,59.59,59.64,59.27,59.3,196280.0,59.2322,59.2819,58.9141,58.9439,196280.0
2020-04-07 10:45:00,59.33,59.33,58.86,58.88,493360.0,58.9737,58.9737,58.5066,58.5264,493360.0
2020-04-07 10:50:00,58.94,59.1,58.88,59.06,403780.0,58.5861,58.7451,58.5264,58.7054,403780.0
2020-04-07 10:55:00,59.1,59.46,59.1,59.39,352500.0,58.7451,59.103,58.7451,59.0334,352500.0
2020-04-07 11:00:00,59.38,59.55,59.35,59.55,506980.0,59.0234,59.1924,58.9936,59.1924,506980.0
2020-04-07 11:05:00,59.51,59.69,59.44,59.55,261920.0,59.1527,59.3316,59.0831,59.1924,261920.0
2020-04-07 11:10:00,59.6,59.69,59.51,59.59,238980.0,59.2421,59.3316,59.1527,59.2322,238980.0
2020-04-07 11:15:00,59.62,59.76,59.47,59.47,462100.0,59.262,59.4012,59.1129,59.1129,462100.0
2020-04-07 11:20:00,59.48,59.52,59.37,59.49,364360.0,59.1228,59.1626,59.0135,59.1328,364360.0
2020-04-07 11:25:00,59.5,59.65,59.36,59.63,410800.0,59.1427,59.2918,59.0036,59.2719,410800.0
2020-04-07 11:30:00,59.61,59.8,59.61,59.69,196100.0,59.2521,59.4409,59.2521,59.3316,196100.0
2020-04-07 11:35:00,59.7,59.84,59.67,59.83,175040.0,59.3415,59.4807,59.3117,59.4707,175040.0
2020-04-07 11:40:00,59.84,59.85,59.75,59.77,192520.0,59.4807,59.4906,59.3912,59.4111,192520.0
2020-04-07 11:45:00,59.78,59.84,59.7,59.73,164900.0,59.421,59.4807,59.3415,59.3713,164900.0
2020-04-07 11:50:00,59.75,59.77,59.55,59.61,136000.0,59.3912,59.4111,59.1924,59.2521,136000.0
2020-04-07 11:55:00,59.6,59.67,59.53,59.6,97920.0,59.2421,59.3117,59.1725,59.2421,97920.0
2020-04-07 12:00:00,59.65,59.85,59.65,59.81,188660.0,59.2918,59.4906,59.2918,59.4509,188660.0
2020-04-07 12:05:00,59.83,60.11,59.82,60.09,292820.0,59.4707,59.7491,59.4608,59.7292,292820.0
2020-04-07 12:10:00,60.1,60.13,59.98,60.04,276820.0,59.7391,59.7689,59.6198,59.6795,276820.0
2020-04-07 12:15:00,60.07,60.19,60.07,60.15,148380.0,59.7093,59.8286,59.7093,59.7888,148380.0
2020-04-07 12:20:00,60.17,60.25,60.02,60.05,201880.0,59.8087,59.8882,59.6596,59.6894,201880.0
2020-04-07 12:25:00,60.06,60.15,59.96,60.09,115180.0,59.6994,59.7888,59.6,59.7292,115180.0
2020-04-07 12:30:00,60.15,60.15,59.88,59.93,274960.0,59.7888,59.7888,59.5204,59.5701,274960.0
2020-04-07 12:35:00,59.96,60.11,59.88,59.93,308800.0,59.6,59.7491,59.5204,59.5701,308800.0
2020-04-07 12:40:00,59.96,60.12,59.88,60.08,191460.0,59.6,59.759,59.5204,59.7192,191460.0
2020-04-07 12:45:00,60.05,60.2,60.05,60.13,224880.0,59.6894,59.8385,59.6894,59.7689,224880.0
2020-04-07 12:50:00,60.08,60.14,59.97,60.0,110240.0,59.7192,59.7789,59.6099,59.6397,110240.0
2020-04-07 12:55:00,59.97,60.21,59.97,60.05,184520.0,59.6099,59.8485,59.6099,59.6894,184520.0
2020-04-07 13:00:00,60.07,60.17,60.04,60.05,159280.0,59.7093,59.8087,59.6795,59.6894,159280.0
2020-04-07 13:05:00,60.05,60.1,59.85,59.99,228520.0,59.6894,59.7391,59.4906,59.6298,228520.0
2020-04-07 13:10:00,59.91,60.02,59.86,59.99,138720.0,59.5503,59.6596,59.5006,59.6298,138720.0
2020-04-07 13:15:00,59.99,59.99,59.62,59.71,235180.0,59.6298,59.6298,59.262,59.3515,235180.0
2020-04-07 13:20:00,59.68,59.96,59.68,59.95,309200.0,59.3216,59.6,59.3216,59.59,309200.0
2020-04-07 13:25:00,59.9,59.96,59.84,59.91,329800.0,59.5403,59.6,59.4807,59.5503,329800.0
2020-04-07 13:30:00,59.9,59.92,59.76,59.81,106000.0,59.5403,59.5602,59.4012,59.4509,106000.0
2020-04-07 13:35:00,59.81,59.89,59.79,59.8,130220.0,59.4509,59.5304,59.431,59.4409,130220.0
2020-04-07 13:40:00,59.79,59.93,59.75,59.79,305140.0,59.431,59.5701,59.3912,59.431,305140.0
2020-04-07 13:45:00,59.82,59.98,59.8,59.97,208720.0,59.4608,59.6198,59.4409,59.6099,208720.0
2020-04-07 13:50:00,59.95,59.95,59.83,59.84,201400.0,59.59,59.59,59.4707,59.4807,201400.0
2020-04-07 13:55:00,59.83,59.86,59.76,59.85,143300.0,59.4707,59.5006,59.4012,59.4906,143300.0
2020-04-07 14:00:00,59.85,59.86,59.74,59.82,173940.0,59.4906,59.5006,59.3813,59.4608,173940.0
2020-04-07 14:05:00,59.8,59.8,59.65,59.68,304300.0,59.4409,59.4409,59.2918,59.3216,304300.0
2020-04-07 14:10:00,59.66,59.75,59.65,59.73,216980.0,59.3018,59.3912,59.2918,59.3713,216980.0
2020-04-07 14:15:00,59.73,59.79,59.56,59.56,237000.0,59.3713,59.431,59.2024,59.2024,237000.0
2020-04-07 14:20:00,59.59,59.72,59.54,59.7,242920.0,59.2322,59.3614,59.1825,59.3415,242920.0
2020-04-07 14:25:00,59.68,59.79,59.62,59.62,89180.0,59.3216,59.431,59.262,59.262,89180.0
2020-04-07 14:30:00,59.59,59.74,59.59,59.7,25160.0,59.2322,59.3813,59.2322,59.3415,25160.0
2020-04-07 14:35:00,59.64,59.67,59.56,59.59,51720.0,59.2819,59.3117,59.2024,59.2322,51720.0
2020-04-07 14:40:00,59.54,59.56,59.35,59.38,218380.0,59.1825,59.2024,58.9936,59.0234,218380.0
2020-04-07 14:45:00,59.4,59.66,59.4,59.55,400240.0,59.0433,59.3018,59.0433,59.1924,400240.0
2020-04-07 14:50:00,59.5,59.55,59.29,59.37,142380.0,59.1427,59.1924,58.934,59.0135,142380.0
2020-04-07 14:55:00,59.35,59.55,59.35,59.52,274960.0,58.9936,59.1924,58.9936,59.1626,274960.0
2020-04-07 15:00:00,59.48,59.64,59.46,59.55,220080.0,59.1228,59.2819,59.103,59.1924,220080.0
2020-04-07 15:05:00,59.53,59.71,59.46,59.71,176160.0,59.1725,59.3515,59.103,59.3515,176160.0
2020-04-07 15:10:00,59.67,59.85,59.67,59.8,200800.0,59.3117,59.4906,59.3117,59.4409,200800.0
2020-04-07 15:15:00,59.8,59.82,59.49,59.49,96500.0,59.4409,59.4608,59.1328,59.1328,96500.0
2020-04-07 15:20:00,59.48,59.51,59.31,59.32,150540.0,59.1228,59.1527,58.9539,58.9638,150540.0
2020-04-07 15:25:00,59.31,59.62,59.26,59.32,225440.0,58.9539,59.262,58.9042,58.9638,225440.0
2020-04-07 15:30:00,59.33,59.46,59.21,59.33,529600.0,58.9737,59.103,58.8545,58.9737,529600.0
2020-04-07 15:35:00,59.32,59.65,59.32,59.58,315600.0,58.9638,59.2918,58.9638,59.2222,315600.0
2020-04-07 15:40:00,59.55,59.71,59.55,59.61,300920.0,59.1924,59.3515,59.1924,59.2521,300920.0
2020-04-07 15:45:00,59.65,60.0,59.64,59.99,575860.0,59.2918,59.6397,59.2819,59.6298,575860.0
2020-04-07 15:50:00,60.05,60.05,59.03,59.14,1312480.0,59.6894,59.6894,58.6755,58.7849,1312480.0
2020-04-07 15:55:00,59.16,59.45,59.03,59.12,1451000.0,58.8048,59.093,58.6755,58.765,1451000.0
2020-04-08 09:30:00,60.15,60.4,59.98,60.01,1093000.0,59.7888,60.0373,59.6198,59.6497,1093000.0
2020-04-08 09:35:00,60.03,60.19,59.71,59.91,286660.0,59.6695,59.8286,59.3515,59.5503,286660.0
2020-04-08 09:40:00,59.98,60.08,59.83,59.89,190680.0,59.6198,59.7192,59.4707,59.5304,190680.0
2020-04-08 09:45:00,59.93,59.99,59.61,59.61,150360.0,59.5701,59.6298,59.2521,59.2521,150360.0
2020-04-08 09:50:00,59.64,59.71,59.49,59.57,152840.0,59.2819,59.3515,59.1328,59.2123,152840.0
2020-04-08 09:55:00,59.51,59.57,59.28,59.34,104660.0,59.1527,59.2123,58.924,58.9837,104660.0
2020-04-08 10:00:00,59.38,59.53,59.32,59.34,126140.0,59.0234,59.1725,58.9638,58.9837,126140.0
2020-04-08 10:05:00,59.33,59.43,59.2,59.29,198780.0,58.9737,59.0731,58.8445,58.934,198780.0
2020-04-08 10:10:00,59.26,59.44,59.25,59.4,229720.0,58.9042,59.0831,58.8942,59.0433,229720.0
2020-04-08 10:15:00,59.42,59.5,59.37,59.5,110920.0,59.0632,59.1427,59.0135,59.1427,110920.0
2020-04-08 10:20:00,59.49,59.55,59.4,59.4,138220.0,59.1328,59.1924,59.0433,59.0433,138220.0
2020-04-08 10:25:00,59.43,59.5,59.41,59.45,141100.0,59.0731,59.1427,59.0533,59.093,141100.0
2020-04-08 10:30:00,59.44,59.54,59.37,59.54,113160.0,59.0831,59.1825,59.0135,59.1825,113160.0
2020-04-08 10:35:00,59.49,59.57,59.48,59.52,90820.0,59.1328,59.2123,59.1228,59.1626,90820.0
2020-04-08 10:40:00,59.54,59.59,59.42,59.44,81500.0,59.1825,59.2322,59.0632,59.0831,81500.0
2020-04-08 10:45:00,59.51,59.68,59.5,59.68,93420.0,59.1527,59.3216,59.1427,59.3216,93420.0
2020-04-08 10:50:00,59.67,59.82,59.65,59.75,300360.0,59.3117,59.4608,59.2918,59.3912,300360.0
2020-04-08 10:55:00,59.75,59.88,59.71,59.88,167700.0,59.3912,59.5204,59.3515,59.5204,167700.0
2020-04-08 11:00:00,59.84,59.91,59.75,59.76,194120.0,59.4807,59.5503,59.3912,59.4012,194120.0
2020-04-08 11:05:00,59.76,59.79,59.66,59.71,168420.0,59.4012,59.431,59.3018,59.3515,168420.0
2020-04-08 11:10:00,59.72,59.84,59.72,59.8,205060.0,59.3614,59.4807,59.3614,59.4409,205060.0
2020-04-08 11:15:00,59.8,59.91,59.77,59.82,186040.0,59.4409,59.5503,59.4111,59.4608,186040.0
2020-04-08 11:20:00,59.81,59.93,59.81,59.86,70300.0,59.4509,59.5701,59.4509,59.5006,70300.0
2020-04-08 11:25:00,59.84,60.03,59.8,60.0,192000.0,59.4807,59.6695,59.4409,59.6397,192000.0
2020-04-08 11:30:00,59.99,60.09,59.93,60.09,121320.0,59.6298,59.7292,59.5701,59.7292,121320.0
2020-04-08 11:35:00,60.05,60.21,60.05,60.11,363380.0,59.6894,59.8485,59.6894,59.7491,363380.0
2020-04-08 11:40:00,60.17,60.25,60.13,60.19,215120.0,59.8087,59.8882,59.7689,59.8286,215120.0
2020-04-08 11:45:00,60.2,60.25,60.16,60.19,167040.0,59.8385,59.8882,59.7988,59.8286,167040.0
2020-04-08 11:50:00,60.18,60.18,60.02,60.06,240400.0,59.8186,59.8186,59.6596,59.6994,240400.0
2020-04-08 11:55:00,60.08,60.16,60.04,60.04,111540.0,59.7192,59.7988,59.6795,59.6795,111540.0
2020-04-08 12:00:00,60.07,60.18,59.98,60.16,105220.0,59.7093,59.8186,59.6198,59.7988,105220.0
2020-04-08 12:05:00,60.1,60.21,60.09,60.14,92560.0,59.7391,59.8485,59.7292,59.7789,92560.0
2020-04-08 12:10:00,60.11,60.11,60.02,60.03,56420.0,59.7491,59.7491,59.6596,59.6695,56420.0
2020-04-08 12:15:00,60.06,60.22,60.05,60.22,54000.0,59.6994,59.8584,59.6894,59.8584,54000.0
2020-04-08 12:20:00,60.16,60.2,60.12,60.14,178500.0,59.7988,59.8385,59.759,59.7789,178500.0
2020-04-08 12:25:00,60.13,60.13,59.9,59.91,152320.0,59.7689,59.7689,59.5403,59.5503,152320.0
2020-04-08 12:30:00,59.96,60.07,59.93,60.03,194500.0,59.6,59.7093,59.5701,59.6695,194500.0
2020-04-08 12:35:00,60.06,60.12,59.94,60.09,303060.0,59.6994,59.759,59.5801,59.7292,303060.0
2020-04-08 12:40:00,60.06,60.13,60.03,60.12,152000.0,59.6994,59.7689,59.6695,59.759,152000.0
2020-04-08 12:45:00,60.09,60.2,60.09,60.15,82380.0,59.7292,59.8385,59.7292,59.7888,82380.0
2020-04-08 12:50:00,60.14,60.16,60.02,60.08,67960.0,59.7789,59.7988,59.6596,59.7192,67960.0
2020-04-08 12:55:00,60.04,60.11,60.0,60.11,58720.0,59.6795,59.7491,59.6397,59.7491,58720.0
2020-04-08 13:00:00,60.11,60.14,60.0,60.13,111560.0,59.7491,59.7789,59.6397,59.7689,111560.0
2020-04-08 13:05:00,60.08,60.19,60.04,60.11,77580.0,59.7192,59.8286,59.6795,59.7491,77580.0
2020-04-08 13:10:00,60.11,60.15,60.04,60.13,113080.0,59.7491,59.7888,59.6795,59.7689,113080.0
2020-04-08 13:15:00,60.15,60.16,60.07,60.13,89800.0,59.7888,59.7988,59.7093,59.7689,89800.0
2020-04-08 13:20:00,60.12,60.2,60.12,60.17,180740.0,59.759,59.8385,59.759,59.8087,180740.0
2020-04-08 13:25:00,60.17,60.17,60.05,60.09,108960.0,59.8087,59.8087,59.6894,59.7292,108960.0
2020-04-08 13:30:00,60.12,60.13,59.97,59.99,169920.0,59.759,59.7689,59.6099,59.6298,169920.0
2020-04-08 13:35:00,59.98,59.98,59.87,59.94,117460.0,59.6198,59.6198,59.5105,59.5801,117460.0
2020-04-08 13:40:00,59.9,59.95,59.89,59.9,100280.0,59.5403,59.59,59.5304,59.5403,100280.0
2020-04-08 13:45:00,59.95,59.98,59.88,59.91,91300.0,59.59,59.6198,59.5204,59.5503,91300.0
2020-04-08 13:50:00,59.94,59.97,59.83,59.84,108000.0,59.5801,59.6099,59.4707,59.4807,108000.0
2020-04-08 13:55:00,59.85,59.85,59.7,59.76,184700.0,59.4906,59.4906,59.3415,59.4012,184700.0
2020-04-08 14:00:00,59.79,59.96,59.79,59.96,85000.0,59.431,59.6,59.431,59.6,85000.0
2020-04-08 14:05:00,59.96,60.0,59.9,60.0,93320.0,59.6,59.6397,59.5403,59.6397,93320.0
2020-04-08 14:10:00,60.02,60.07,59.97,60.0,126000.0,59.6596,59.7093,59.6099,59.6397,126000.0
2020-04-08 14:15:00,60.03,60.15,60.03,60.1,158120.0,59.6695,59.7888,59.6695,59.7391,158120.0
2020-04-08 14:20:00,60.1,60.3,60.05,60.29,137280.0,59.7391,59.9379,59.6894,59.928,137280.0
2020-04-08 14:25:00,60.3,60.31,60.24,60.3,199960.0,59.9379,59.9479,59.8783,59.9379,199960.0
2020-04-08 14:30:00,60.34,60.41,60.29,60.4,205140.0,59.9777,60.0473,59.928,60.0373,205140.0
2020-04-08 14:35:00,60.36,60.47,60.32,60.43,247540.0,59.9976,60.1069,59.9578,60.0671,247540.0
2020-04-08 14:40:00,60.38,60.51,60.37,60.4,438540.0,60.0174,60.1467,60.0075,60.0373,438540.0
2020-04-08 14:45:00,60.4,60.49,60.31,60.34,198360.0,60.0373,60.1268,59.9479,59.9777,198360.0
2020-04-08 14:50:00,60.35,60.47,60.34,60.47,258900.0,59.9876,60.1069,59.9777,60.1069,258900.0
2020-04-08 14:55:00,60.47,60.47,60.38,60.46,188180.0,60.1069,60.1069,60.0174,60.097,188180.0
2020-04-08 15:00:00,60.47,60.61,60.43,60.6,292760.0,60.1069,60.2461,60.0671,60.2361,292760.0
2020-04-08 15:05:00,60.61,60.69,60.57,60.64,405820.0,60.2461,60.3256,60.2063,60.2759,405820.0
2020-04-08 15:10:00,60.67,60.67,60.41,60.45,240200.0,60.3057,60.3057,60.0473,60.087,240200.0
2020-04-08 15:15:00,60.45,60.54,60.44,60.48,141780.0,60.087,60.1765,60.0771,60.1168,141780.0
2020-04-08 15:20:00,60.5,60.53,60.3,60.33,176260.0,60.1367,60.1665,59.9379,59.9677,176260.0
2020-04-08 15:25:00,60.39,60.55,60.39,60.53,221640.0,60.0274,60.1864,60.0274,60.1665,221640.0
2020-04-08 15:30:00,60.55,60.75,60.5,60.53,349780.0,60.1864,60.3852,60.1367,60.1665,349780.0
2020-04-08 15:35:00,60.54,60.54,60.24,60.39,282400.0,60.1765,60.1765,59.8783,60.0274,282400.0
2020-04-08 15:40:00,60.34,60.35,60.07,60.23,603300.0,59.9777,59.9876,59.7093,59.8683,603300.0
2020-04-08 15:45:00,60.19,60.48,60.13,60.42,460460.0,59.8286,60.1168,59.7689,60.0572,460460.0
2020-04-08 15:50:00,60.46,60.72,60.4,60.46,1605920.0,60.097,60.3554,60.0373,60.097,1605920.0
2020-04-08 15:55:00,60.48,60.48,60.19,60.35,1632300.0,60.1168,60.1168,59.8286,59.9876,1632300.0
2020-04-09 09:30:00,60.91,61.02,60.53,60.53,1389640.0,60.5443,60.6536,60.1665,60.1665,1389640.0
2020-04-09 09:35:00,60.6,60.99,60.6,60.85,320920.0,60.2361,60.6238,60.2361,60.4846,320920.0
2020-04-09 09:40:00,60.86,61.1,60.82,61.05,388680.0,60.4946,60.7331,60.4548,60.6834,388680.0
2020-04-09 09:45:00,61.08,61.08,60.76,60.77,298340.0,60.7132,60.7132,60.3952,60.4051,298340.0
2020-04-09 09:50:00,60.75,60.92,60.67,60.86,337400.0,60.3852,60.5542,60.3057,60.4946,337400.0
2020-04-09 09:55:00,60.85,60.97,60.82,60.97,261120.0,60.4846,60.6039,60.4548,60.6039,261120.0
2020-04-09 10:00:00,60.95,60.95,60.67,60.7,249460.0,60.584,60.584,60.3057,60.3355,249460.0
2020-04-09 10:05:00,60.66,60.69,60.06,60.07,533560.0,60.2958,60.3256,59.6994,59.7093,533560.0
2020-04-09 10:10:00,60.08,60.25,59.74,59.74,916280.0,59.7192,59.8882,59.3813,59.3813,916280.0
2020-04-09 10:15:00,59.84,59.99,59.71,59.78,374460.0,59.4807,59.6298,59.3515,59.421,374460.0
2020-04-09 10:20:00,59.78,59.9,59.62,59.7,495040.0,59.421,59.5403,59.262,59.3415,495040.0
2020-04-09 10:25:00,59.75,60.05,59.67,60.0,419740.0,59.3912,59.6894,59.3117,59.6397,419740.0
2020-04-09 10:30:00,60.03,60.19,59.94,60.19,229140.0,59.6695,59.8286,59.5801,59.8286,229140.0
2020-04-09 10:35:00,60.13,60.2,60.04,60.1,445540.0,59.7689,59.8385,59.6795,59.7391,445540.0
2020-04-09 10:40:00,60.07,60.21,59.98,60.21,259040.0,59.7093,59.8485,59.6198,59.8485,259040.0
2020-04-09 10:45:00,60.18,60.41,60.15,60.24,239660.0,59.8186,60.0473,59.7888,59.8783,239660.0
2020-04-09 10:50:00,60.25,60.31,60.1,60.14,159880.0,59.8882,59.9479,59.7391,59.7789,159880.0
2020-04-09 10:55:00,60.1,60.32,60.1,60.24,136100.0,59.7391,59.9578,59.7391,59.8783,136100.0
2020-04-09 11:00:00,60.28,60.3,59.98,60.05,389640.0,59.918,59.9379,59.6198,59.6894,389640.0
2020-04-09 11:05:00,60.02,60.15,59.96,60.09,777760.0,59.6596,59.7888,59.6,59.7292,777760.0
2020-04-09 11:10:00,60.07,60.11,59.8,59.99,141840.0,59.7093,59.7491,59.4409,59.6298,141840.0
2020-04-09 11:15:00,59.88,60.0,59.8,59.87,109900.0,59.5204,59.6397,59.4409,59.5105,109900.0
2020-04-09 11:20:00,59.89,59.95,59.76,59.81,215760.0,59.5304,59.59,59.4012,59.4509,215760.0
2020-04-09 11:25:00,59.76,59.99,59.74,59.97,200500.0,59.4012,59.6298,59.3813,59.6099,200500.0
2020-04-09 11:30:00,59.97,60.02,59.84,59.92,161000.0,59.6099,59.6596,59.4807,59.5602,161000.0
2020-04-09 11:35:00,59.93,60.13,59.89,60.13,129400.0,59.5701,59.7689,59.5304,59.7689,129400.0
2020-04-09 11:40:00,60.09,60.19,60.08,60.19,279140.0,59.7292,59.8286,59.7192,59.8286,279140.0
2020-04-09 11:45:00,60.2,60.3,60.14,60.25,123560.0,59.8385,59.9379,59.7789,59.8882,123560.0
2020-04-09 11:50:00,60.29,60.3,60.06,60.07,213820.0,59.928,59.9379,59.6994,59.7093,213820.0
2020-04-09 11:55:00,60.07,60.09,59.98,60.09,122160.0,59.7093,59.7292,59.6198,59.7292,122160.0
2020-04-09 12:00:00,60.12,60.35,60.09,60.31,132580.0,59.759,59.9876,59.7292,59.9479,132580.0
2020-04-09 12:05:00,60.31,60.35,60.2,60.34,162100.0,59.9479,59.9876,59.8385,59.9777,162100.0
2020-04-09 12:10:00,60.35,60.35,60.16,60.3,241280.0,59.9876,59.9876,59.7988,59.9379,241280.0
2020-04-09 12:15:00,60.25,60.39,60.23,60.39,174280.0,59.8882,60.0274,59.8683,60.0274,174280.0
2020-04-09 12:20:00,60.4,60.45,60.35,60.35,213380.0,60.0373,60.087,59.9876,59.9876,213380.0
2020-04-09 12:25:00,60.35,60.35,60.23,60.29,129460.0,59.9876,59.9876,59.8683,59.928,129460.0
2020-04-09 12:30:00,60.29,60.37,60.25,60.25,70880.0,59.928,60.0075,59.8882,59.8882,70880.0
2020-04-09 12:35:00,60.25,60.33,60.14,60.33,140480.0,59.8882,59.9677,59.7789,59.9677,140480.0
2020-04-09 12:40:00,60.36,60.53,60.36,60.44,216000.0,59.9976,60.1665,59.9976,60.0771,216000.0
2020-04-09 12:45:00,60.41,60.55,60.36,60.55,188000.0,60.0473,60.1864,59.9976,60.1864,188000.0
2020-04-09 12:50:00,60.55,60.64,60.5,60.59,118860.0,60.1864,60.2759,60.1367,60.2262,118860.0
2020-04-09 12:55:00,60.56,60.75,60.55,60.6,228040.0,60.1964,60.3852,60.1864,60.2361,228040.0
2020-04-09 13:00:00,60.65,60.7,60.56,60.65,109820.0,60.2858,60.3355,60.1964,60.2858,109820.0
2020-04-09 13:05:00,60.68,60.78,60.67,60.78,62580.0,60.3156,60.415,60.3057,60.415,62580.0
2020-04-09 13:10:00,60.77,60.85,60.71,60.8,129360.0,60.4051,60.4846,60.3455,60.4349,129360.0
2020-04-09 13:15:00,60.83,60.83,60.71,60.82,108920.0,60.4647,60.4647,60.3455,60.4548,108920.0
2020-04-09 13:20:00,60.84,60.85,60.77,60.81,143800.0,60.4747,60.4846,60.4051,60.4449,143800.0
2020-04-09 13:25:00,60.78,60.85,60.72,60.83,180560.0,60.415,60.4846,60.3554,60.4647,180560.0
2020-04-09 13:30:00,60.85,60.87,60.8,60.86,68280.0,60.4846,60.5045,60.4349,60.4946,68280.0
2020-04-09 13:35:00,60.86,60.87,60.5,60.55,262140.0,60.4946,60.5045,60.1367,60.1864,262140.0
2020-04-09 13:40:00,60.55,60.68,60.55,60.6,101700.0,60.1864,60.3156,60.1864,60.2361,101700.0
2020-04-09 13:45:00,60.63,60.63,60.4,60.42,197640.0,60.2659,60.2659,60.0373,60.0572,197640.0
2020-04-09 13:50:00,60.39,60.56,60.39,60.46,131420.0,60.0274,60.1964,60.0274,60.097,131420.0
2020-04-09 13:55:00,60.51,60.56,60.4,60.56,164420.0,60.1467,60.1964,60.0373,60.1964,164420.0
2020-04-09 14:00:00,60.59,60.6,60.2,60.21,216040.0,60.2262,60.2361,59.8385,59.8485,216040.0
2020-04-09 14:05:00,60.19,60.22,60.05,60.12,213940.0,59.8286,59.8584,59.6894,59.759,213940.0
2020-04-09 14:10:00,60.25,60.3,60.15,60.2,174920.0,59.8882,59.9379,59.7888,59.8385,174920.0
2020-04-09 14:15:00,60.2,60.26,60.13,60.26,128300.0,59.8385,59.8982,59.7689,59.8982,128300.0
2020-04-09 14:20:00,60.21,60.36,60.12,60.34,223020.0,59.8485,59.9976,59.759,59.9777,223020.0
2020-04-09 14:25:00,60.39,60.43,60.28,60.3,71480.0,60.0274,60.0671,59.918,59.9379,71480.0
2020-04-09 14:30:00,60.33,60.52,60.33,60.36,129460.0,59.9677,60.1566,59.9677,59.9976,129460.0
2020-04-09 14:35:00,60.38,60.42,60.33,60.38,63280.0,60.0174,60.0572,59.9677,60.0174,63280.0
2020-04-09 14:40:00,60.39,60.42,60.32,60.4,201320.0,60.0274,60.0572,59.9578,60.0373,201320.0
2020-04-09 14:45:00,60.4,60.4,60.12,60.14,84760.0,60.0373,60.0373,59.759,59.7789,84760.0
2020-04-09 14:50:00,60.16,60.18,59.97,59.98,156800.0,59.7988,59.8186,59.6099,59.6198,156800.0
2020-04-09 14:55:00,60.0,60.15,59.93,60.11,270100.0,59.6397,59.7888,59.5701,59.7491,270100.0
2020-04-09 15:00:00,60.07,60.14,59.97,60.14,196780.0,59.7093,59.7789,59.6099,59.7789,196780.0
2020-04-09 15:05:00,60.07,60.27,60.02,60.27,226020.0,59.7093,59.9081,59.6596,59.9081,226020.0
2020-04-09 15:10:00,60.26,60.32,60.22,60.27,136700.0,59.8982,59.9578,59.8584,59.9081,136700.0
2020-04-09 15:15:00,60.27,60.32,60.01,60.05,775600.0,59.9081,59.9578,59.6497,59.6894,775600.0
2020-04-09 15:20:00,60.05,60.06,59.85,59.96,223260.0,59.6894,59.6994,59.4906,59.6,223260.0
2020-04-09 15:25:00,59.98,60.06,59.94,60.02,526140.0,59.6198,59.6994,59.5801,59.6596,526140.0
2020-04-09 15:30:00,60.05,60.09,59.98,60.04,706000.0,59.6894,59.7292,59.6198,59.6795,706000.0
2020-04-09 15:35:00,60.05,60.15,59.98,60.12,864340.0,59.6894,59.7888,59.6198,59.759,864340.0
2020-04-09 15:40:00,60.11,60.13,59.98,60.12,679020.0,59.7491,59.7689,59.6198,59.759,679020.0
2020-04-09 15:45:00,60.13,60.24,59.94,59.94,219220.0,59.7689,59.8783,59.5801,59.5801,219220.0
2020-04-09 15:50:00,60.0,60.15,59.89,60.08,720960.0,59.6397,59.7888,59.5304,59.7192,720960.0
2020-04-09 15:55:00,60.13,60.37,60.07,60.34,2380840.0,59.7689,60.0075,59.7093,59.9777,2380840.0
2020-04-13 09:30:00,60.08,60.16,59.95,60.05,1220580.0,59.7192,59.7988,59.59,59.6894,1220580.0
2020-04-13 09:35:00,60.05,60.59,60.02,60.5,746580.0,59.6894,60.2262,59.6596,60.1367,746580.0
2020-04-13 09:40:00,60.49,60.52,60.15,60.27,342700.0,60.1268,60.1566,59.7888,59.9081,342700.0
2020-04-13 09:45:00,60.23,60.25,59.95,59.95,370060.0,59.8683,59.8882,59.59,59.59,370060.0
2020-04-13 09:50:00,59.95,60.06,59.88,59.9,210780.0,59.59,59.6994,59.5204,59.5403,210780.0
2020-04-13 09:55:00,59.9,59.97,59.69,59.73,269540.0,59.5403,59.6099,59.3316,59.3713,269540.0
2020-04-13 10:00:00,59.71,59.76,59.65,59.7,405620.0,59.3515,59.4012,59.2918,59.3415,405620.0
2020-04-13 10:05:00,59.75,59.77,59.63,59.75,593720.0,59.3912,59.4111,59.2719,59.3912,593720.0
2020-04-13 10:10:00,59.75,59.78,59.64,59.71,348240.0,59.3912,59.421,59.2819,59.3515,348240.0
2020-04-13 10:15:00,59.69,59.71,59.53,59.55,269980.0,59.3316,59.3515,59.1725,59.1924,269980.0
2020-04-13 10:20:00,59.6,59.6,59.39,59.47,315660.0,59.2421,59.2421,59.0334,59.1129,315660.0
2020-04-13 10:25:00,59.36,59.6,59.28,59.52,223240.0,59.0036,59.2421,58.924,59.1626,223240.0
2020-04-13 10:30:00,59.54,59.7,59.46,59.69,264500.0,59.1825,59.3415,59.103,59.3316,264500.0
2020-04-13 10:35:00,59.68,59.73,59.49,59.49,205080.0,59.3216,59.3713,59.1328,59.1328,205080.0
2020-04-13 10:40:00,59.47,59.55,59.4,59.4,143720.0,59.1129,59.1924,59.0433,59.0433,143720.0
2020-04-13 10:45:00,59.53,59.54,59.43,59.48,345060.0,59.1725,59.1825,59.0731,59.1228,345060.0
2020-04-13 10:50:00,59.44,59.56,59.32,59.36,194720.0,59.0831,59.2024,58.9638,59.0036,194720.0
2020-04-13 10:55:00,59.36,59.47,59.31,59.47,121720.0,59.0036,59.1129,58.9539,59.1129,121720.0
2020-04-13 11:00:00,59.4,59.49,59.21,59.32,242060.0,59.0433,59.1328,58.8545,58.9638,242060.0
2020-04-13 11:05:00,59.31,59.31,59.12,59.17,231300.0,58.9539,58.9539,58.765,58.8147,231300.0
2020-04-13 11:10:00,59.2,59.26,59.15,59.25,164460.0,58.8445,58.9042,58.7948,58.8942,164460.0
2020-04-13 11:15:00,59.31,59.48,59.31,59.48,131460.0,58.9539,59.1228,58.9539,59.1228,131460.0
2020-04-13 11:20:00,59.4,59.65,59.35,59.63,227980.0,59.0433,59.2918,58.9936,59.2719,227980.0
2020-04-13 11:25:00,59.63,59.77,59.62,59.77,394480.0,59.2719,59.4111,59.262,59.4111,394480.0
2020-04-13 11:30:00,59.77,59.78,59.55,59.65,319060.0,59.4111,59.421,59.1924,59.2918,319060.0
2020-04-13 11:35:00,59.64,59.77,59.64,59.71,192620.0,59.2819,59.4111,59.2819,59.3515,192620.0
2020-04-13 11:40:00,59.7,59.73,59.57,59.66,91000.0,59.3415,59.3713,59.2123,59.3018,91000.0
2020-04-13 11:45:00,59.74,59.87,59.7,59.86,94060.0,59.3813,59.5105,59.3415,59.5006,94060.0
2020-04-13 11:50:00,59.83,59.89,59.8,59.82,182620.0,59.4707,59.5304,59.4409,59.4608,182620.0
2020-04-13 11:55:00,59.82,59.86,59.75,59.77,154540.0,59.4608,59.5006,59.3912,59.4111,154540.0
2020-04-13 12:00:00,59.73,59.88,59.73,59.88,193000.0,59.3713,59.5204,59.3713,59.5204,193000.0
2020-04-13 12:05:00,59.86,59.87,59.77,59.8,169040.0,59.5006,59.5105,59.4111,59.4409,169040.0
2020-04-13 12:10:00,59.8,59.85,59.75,59.79,235260.0,59.4409,59.4906,59.3912,59.431,235260.0
2020-04-13 12:15:00,59.85,59.85,59.72,59.75,212260.0,59.4906,59.4906,59.3614,59.3912,212260.0
2020-04-13 12:20:00,59.75,59.78,59.66,59.69,143400.0,59.3912,59.421,59.3018,59.3316,143400.0
2020-04-13 12:25:00,59.74,59.78,59.66,59.69,168280.0,59.3813,59.421,59.3018,59.3316,168280.0
2020-04-13 12:30:00,59.68,59.68,59.56,59.59,163940.0,59.3216,59.3216,59.2024,59.2322,163940.0
2020-04-13 12:35:00,59.6,59.67,59.58,59.6,101300.0,59.2421,59.3117,59.2222,59.2421,101300.0
2020-04-13 12:40:00,59.66,59.69,59.62,59.68,29440.0,59.3018,59.3316,59.262,59.3216,29440.0
2020-04-13 12:45:00,59.65,59.75,59.65,59.71,68660.0,59.2918,59.3912,59.2918,59.3515,68660.0
2020-04-13 12:50:00,59.69,59.69,59.55,59.56,184380.0,59.3316,59.3316,59.1924,59.2024,184380.0
2020-04-13 12:55:00,59.53,59.6,59.53,59.55,25700.0,59.1725,59.2421,59.1725,59.1924,25700.0
2020-04-13 13:00:00,59.59,59.59,59.48,59.5,179680.0,59.2322,59.2322,59.1228,59.1427,179680.0
2020-04-13 13:05:00,59.51,59.53,59.48,59.5,277640.0,59.1527,59.1725,59.1228,59.1427,277640.0
2020-04-13 13:10:00,59.47,59.47,59.34,59.38,83620.0,59.1129,59.1129,58.9837,59.0234,83620.0
2020-04-13 13:15:00,59.43,59.46,59.35,59.41,86000.0,59.0731,59.103,58.9936,59.0533,86000.0
2020-04-13 13:20:00,59.45,59.47,59.41,59.41,66220.0,59.093,59.1129,59.0533,59.0533,66220.0
2020-04-13 13:25:00,59.41,59.49,59.37,59.49,42980.0,59.0533,59.1328,59.0135,59.1328,42980.0
2020-04-13 13:30:00,59.5,59.64,59.45,59.63,102160.0,59.1427,59.2819,59.093,59.2719,102160.0
2020-04-13 13:35:00,59.63,59.7,59.57,59.65,121040.0,59.2719,59.3415,59.2123,59.2918,121040.0
2020-04-13 13:40:00,59.68,59.69,59.64,59.66,67000.0,59.3216,59.3316,59.2819,59.3018,67000.0
2020-04-13 13:45:00,59.67,59.7,59.6,59.63,36500.0,59.3117,59.3415,59.2421,59.2719,36500.0
2020-04-13 13:50:00,59.63,59.75,59.61,59.75,129700.0,59.2719,59.3912,59.2521,59.3912,129700.0
2020-04-13 13:55:00,59.76,59.8,59.72,59.73,95920.0,59.4012,59.4409,59.3614,59.3713,95920.0
2020-04-13 14:00:00,59.74,59.84,59.74,59.83,51440.0,59.3813,59.4807,59.3813,59.4707,51440.0
2020-04-13 14:05:00,59.79,59.89,59.78,59.78,140880.0,59.431,59.5304,59.421,59.421,140880.0
2020-04-13 14:10:00,59.86,59.86,59.66,59.7,71120.0,59.5006,59.5006,59.3018,59.3415,71120.0
2020-04-13 14:15:00,59.66,59.76,59.65,59.75,128500.0,59.3018,59.4012,59.2918,59.3912,128500.0
2020-04-13 14:20:00,59.71,59.77,59.57,59.65,186100.0,59.3515,59.4111,59.2123,59.2918,186100.0
2020-04-13 14:25:00,59.64,59.64,59.53,59.59,84080.0,59.2819,59.2819,59.1725,59.2322,84080.0
2020-04-13 14:30:00,59.63,59.75,59.61,59.71,73900.0,59.2719,59.3912,59.2521,59.3515,73900.0
2020-04-13 14:35:00,59.71,59.75,59.65,59.67,84820.0,59.3515,59.3912,59.2918,59.3117,84820.0
2020-04-13 14:40:00,59.65,59.69,59.58,59.61,79540.0,59.2918,59.3316,59.2222,59.2521,79540.0
2020-04-13 14:45:00,59.62,59.73,59.6,59.73,74560.0,59.262,59.3713,59.2421,59.3713,74560.0
2020-04-13 14:50:00,59.67,59.75,59.63,59.67,77020.0,59.3117,59.3912,59.2719,59.3117,77020.0
2020-04-13 14:55:00,59.65,59.7,59.64,59.64,89240.0,59.2918,59.3415,59.2819,59.2819,89240.0
2020-04-13 15:00:00,59.66,59.66,59.47,59.51,251240.0,59.3018,59.3018,59.1129,59.1527,251240.0
2020-04-13 15:05:00,59.5,59.58,59.48,59.5,123980.0,59.1427,59.2222,59.1228,59.1427,123980.0
2020-04-13 15:10:00,59.54,59.63,59.54,59.6,30000.0,59.1825,59.2719,59.1825,59.2421,30000.0
2020-04-13 15:15:00,59.6,59.78,59.56,59.76,216980.0,59.2421,59.421,59.2024,59.4012,216980.0
2020-04-13 15:20:00,59.77,59.87,59.76,59.79,183640.0,59.4111,59.5105,59.4012,59.431,183640.0
2020-04-13 15:25:00,59.8,59.97,59.79,59.96,159800.0,59.4409,59.6099,59.431,59.6,159800.0
2020-04-13 15:30:00,59.98,60.12,59.94,60.05,411700.0,59.6198,59.759,59.5801,59.6894,411700.0
2020-04-13 15:35:00,60.05,60.1,59.91,60.01,207020.0,59.6894,59.7391,59.5503,59.6497,207020.0
2020-04-13 15:40:00,60.05,60.13,59.93,60.13,220660.0,59.6894,59.7689,59.5701,59.7689,220660.0
2020-04-13 15:45:00,60.13,60.44,60.08,60.42,437180.0,59.7689,60.0771,59.7192,60.0572,437180.0
2020-04-13 15:50:00,60.45,60.72,60.26,60.61,1317400.0,60.087,60.3554,59.8982,60.2461,1317400.0
2020-04-13 15:55:00,60.63,60.73,60.49,60.56,1101220.0,60.2659,60.3653,60.1268,60.1964,1101220.0
2020-04-14 09:30:00,62.0,62.03,61.43,61.69,2358100.0,61.6277,61.6575,61.0611,61.3196,2358100.0
2020-04-14 09:35:00,61.65,61.93,61.55,61.84,771200.0,61.2798,61.5581,61.1804,61.4687,771200.0
2020-04-14 09:40:00,61.81,61.85,61.6,61.7,398780.0,61.4388,61.4786,61.2301,61.3295,398780.0
2020-04-14 09:45:00,61.67,61.83,61.64,61.73,700580.0,61.2997,61.4587,61.2699,61.3593,700580.0
2020-04-14 09:50:00,61.74,62.07,61.71,61.91,1178480.0,61.3693,61.6973,61.3394,61.5382,1178480.0
2020-04-14 09:55:00,61.9,62.35,61.9,62.32,935020.0,61.5283,61.9756,61.5283,61.9458,935020.0
2020-04-14 10:00:00,62.32,62.43,62.22,62.39,643760.0,61.9458,62.0551,61.8464,62.0154,643760.0
2020-04-14 10:05:00,62.4,62.5,62.27,62.27,754600.0,62.0253,62.1247,61.8961,61.8961,754600.0
2020-04-14 10:10:00,62.29,62.49,62.27,62.33,931740.0,61.916,62.1148,61.8961,61.9557,931740.0
2020-04-14 10:15:00,62.37,62.49,62.33,62.42,662920.0,61.9955,62.1148,61.9557,62.0452,662920.0
2020-04-14 10:20:00,62.4,62.54,62.38,62.46,613560.0,62.0253,62.1645,62.0054,62.0849,613560.0
2020-04-14 10:25:00,62.45,62.48,62.32,62.39,279280.0,62.075,62.1048,61.9458,62.0154,279280.0
2020-04-14 10:30:00,62.39,62.45,62.19,62.29,265960.0,62.0154,62.075,61.8166,61.916,265960.0
2020-04-14 10:35:00,62.25,62.44,62.23,62.41,645360.0,61.8762,62.0651,61.8563,62.0352,645360.0
2020-04-14 10:40:00,62.44,62.52,62.38,62.51,171040.0,62.0651,62.1446,62.0054,62.1346,171040.0
2020-04-14 10:45:00,62.52,62.56,62.44,62.47,247580.0,62.1446,62.1843,62.0651,62.0949,247580.0
2020-04-14 10:50:00,62.45,62.54,62.4,62.41,123200.0,62.075,62.1645,62.0253,62.0352,123200.0
2020-04-14 10:55:00,62.41,62.45,62.3,62.3,320940.0,62.0352,62.075,61.9259,61.9259,320940.0
2020-04-14 11:00:00,62.36,62.56,62.34,62.45,230380.0,61.9855,62.1843,61.9657,62.075,230380.0
2020-04-14 11:05:00,62.43,62.43,62.05,62.12,555060.0,62.0551,62.0551,61.6774,61.747,555060.0
2020-04-14 11:10:00,62.14,62.24,62.09,62.23,269300.0,61.7669,61.8663,61.7172,61.8563,269300.0
2020-04-14 11:15:00,62.24,62.24,62.0,62.04,189920.0,61.8663,61.8663,61.6277,61.6675,189920.0
2020-04-14 11:20:00,62.01,62.25,62.0,62.22,174960.0,61.6376,61.8762,61.6277,61.8464,174960.0
2020-04-14 11:25:00,62.22,62.26,62.16,62.17,141760.0,61.8464,61.8861,61.7867,61.7967,141760.0
2020-04-14 11:30:00,62.22,62.41,62.19,62.35,150480.0,61.8464,62.0352,61.8166,61.9756,150480.0
2020-04-14 11:35:00,62.37,62.47,62.31,62.41,124460.0,61.9955,62.0949,61.9358,62.0352,124460.0
2020-04-14 11:40:00,62.45,62.52,62.38,62.47,127960.0,62.075,62.1446,62.0054,62.0949,127960.0
2020-04-14 11:45:00,62.46,62.56,62.41,62.54,111480.0,62.0849,62.1843,62.0352,62.1645,111480.0
2020-04-14 11:50:00,62.57,62.58,62.45,62.54,146020.0,62.1943,62.2042,62.075,62.1645,146020.0
2020-04-14 11:55:00,62.54,62.58,62.45,62.56,114460.0,62.1645,62.2042,62.075,62.1843,114460.0
2020-04-14 12:00:00,62.54,62.62,62.51,62.58,353140.0,62.1645,62.244,62.1346,62.2042,353140.0
2020-04-14 12:05:00,62.6,62.64,62.57,62.63,216200.0,62.2241,62.2639,62.1943,62.2539,216200.0
2020-04-14 12:10:00,62.64,62.65,62.56,62.56,181420.0,62.2639,62.2738,62.1843,62.1843,181420.0
2020-04-14 12:15:00,62.55,62.84,62.55,62.8,293380.0,62.1744,62.4627,62.1744,62.4229,293380.0
2020-04-14 12:20:00,62.81,63.08,62.77,63.05,343920.0,62.4328,62.7012,62.3931,62.6714,343920.0
2020-04-14 12:25:00,63.06,63.14,62.9,62.92,297720.0,62.6813,62.7609,62.5223,62.5422,297720.0
2020-04-14 12:30:00,62.92,63.05,62.92,62.94,157640.0,62.5422,62.6714,62.5422,62.5621,157640.0
2020-04-14 12:35:00,62.95,63.03,62.93,62.96,158700.0,62.572,62.6515,62.5521,62.5819,158700.0
2020-04-14 12:40:00,62.98,63.14,62.97,63.12,298980.0,62.6018,62.7609,62.5919,62.741,298980.0
2020-04-14 12:45:00,63.13,63.2,63.03,63.2,277860.0,62.7509,62.8205,62.6515,62.8205,277860.0
2020-04-14 12:50:00,63.19,63.4,63.17,63.38,283180.0,62.8106,63.0193,62.7907,62.9994,283180.0
2020-04-14 12:55:00,63.38,63.44,63.21,63.29,446940.0,62.9994,63.0591,62.8304,62.91,446940.0
2020-04-14 13:00:00,63.28,63.31,63.13,63.2,391680.0,62.9,62.9298,62.7509,62.8205,391680.0
2020-04-14 13:05:00,63.2,63.31,63.19,63.24,98440.0,62.8205,62.9298,62.8106,62.8603,98440.0
2020-04-14 13:10:00,63.24,63.25,63.08,63.17,184460.0,62.8603,62.8702,62.7012,62.7907,184460.0
2020-04-14 13:15:00,63.2,63.21,63.08,63.14,128680.0,62.8205,62.8304,62.7012,62.7609,128680.0
2020-04-14 13:20:00,63.12,63.25,63.03,63.22,121040.0,62.741,62.8702,62.6515,62.8404,121040.0
2020-04-14 13:25:00,63.23,63.3,63.19,63.24,173160.0,62.8503,62.9199,62.8106,62.8603,173160.0
2020-04-14 13:30:00,63.24,63.33,63.24,63.31,402640.0,62.8603,62.9497,62.8603,62.9298,402640.0
2020-04-14 13:35:00,63.3,63.3,63.21,63.3,86840.0,62.9199,62.9199,62.8304,62.9199,86840.0
2020-04-14 13:40:00,63.32,63.42,63.28,63.36,233180.0,62.9398,63.0392,62.9,62.9795,233180.0
2020-04-14 13:45:00,63.4,63.47,63.36,63.4,290580.0,63.0193,63.0889,62.9795,63.0193,290580.0
2020-04-14 13:50:00,63.4,63.46,63.35,63.44,293860.0,63.0193,63.0789,62.9696,63.0591,293860.0
2020-04-14 13:55:00,63.44,63.55,63.4,63.54,224540.0,63.0591,63.1684,63.0193,63.1585,224540.0
2020-04-14 14:00:00,63.54,63.57,63.44,63.47,295680.0,63.1585,63.1883,63.0591,63.0889,295680.0
2020-04-14 14:05:00,63.46,63.46,63.37,63.41,205880.0,63.0789,63.0789,62.9895,63.0292,205880.0
2020-04-14 14:10:00,63.41,63.47,63.37,63.43,157600.0,63.0292,63.0889,62.9895,63.0491,157600.0
2020-04-14 14:15:00,63.4,63.59,63.39,63.59,247560.0,63.0193,63.2082,63.0094,63.2082,247560.0
2020-04-14 14:20:00,63.59,63.79,63.57,63.73,298980.0,63.2082,63.407,63.1883,63.3473,298980.0
2020-04-14 14:25:00,63.7,63.72,63.62,63.65,260620.0,63.3175,63.3374,63.238,63.2678,260620.0
2020-04-14 14:30:00,63.68,63.7,63.56,63.63,200040.0,63.2976,63.3175,63.1783,63.2479,200040.0
2020-04-14 14:35:00,63.6,63.67,63.6,63.63,352640.0,63.2181,63.2877,63.2181,63.2479,352640.0
2020-04-14 14:40:00,63.65,63.67,63.5,63.55,248100.0,63.2678,63.2877,63.1187,63.1684,248100.0
2020-04-14 14:45:00,63.61,63.62,63.53,63.59,399700.0,63.228,63.238,63.1485,63.2082,399700.0
2020-04-14 14:50:00,63.59,63.68,63.58,63.65,160320.0,63.2082,63.2976,63.1982,63.2678,160320.0
2020-04-14 14:55:00,63.64,63.76,63.64,63.7,329760.0,63.2579,63.3771,63.2579,63.3175,329760.0
2020-04-14 15:00:00,63.7,63.7,63.45,63.46,190400.0,63.3175,63.3175,63.069,63.0789,190400.0
2020-04-14 15:05:00,63.43,63.48,63.28,63.39,249060.0,63.0491,63.0988,62.9,63.0094,249060.0
2020-04-14 15:10:00,63.4,63.41,63.33,63.38,132140.0,63.0193,63.0292,62.9497,62.9994,132140.0
2020-04-14 15:15:00,63.36,63.41,63.26,63.39,180660.0,62.9795,63.0292,62.8801,63.0094,180660.0
2020-04-14 15:20:00,63.39,63.52,63.32,63.47,203980.0,63.0094,63.1386,62.9398,63.0889,203980.0
2020-04-14 15:25:00,63.5,63.62,63.47,63.54,181420.0,63.1187,63.238,63.0889,63.1585,181420.0
2020-04-14 15:30:00,63.52,63.66,63.52,63.64,403680.0,63.1386,63.2777,63.1386,63.2579,403680.0
2020-04-14 15:35:00,63.63,63.72,63.54,63.65,565920.0,63.2479,63.3374,63.1585,63.2678,565920.0
2020-04-14 15:40:00,63.65,63.7,63.4,63.4,459300.0,63.2678,63.3175,63.0193,63.0193,459300.0
2020-04-14 15:45:00,63.4,63.62,63.34,63.54,388700.0,63.0193,63.238,62.9597,63.1585,388700.0
2020-04-14 15:50:00,63.59,63.6,63.27,63.27,773720.0,63.2082,63.2181,62.8901,62.8901,773720.0
2020-04-14 15:55:00,63.28,63.3,63.05,63.26,1074580.0,62.9,62.9199,62.6714,62.8801,1074580.0
2020-04-15 09:30:00,62.33,62.33,62.02,62.18,1634420.0,61.9557,61.9557,61.6476,61.8066,1634420.0
2020-04-15 09:35:00,62.16,62.6,62.13,62.51,452620.0,61.7867,62.2241,61.7569,62.1346,452620.0
2020-04-15 09:40:00,62.49,62.51,62.05,62.05,296180.0,62.1148,62.1346,61.6774,61.6774,296180.0
2020-04-15 09:45:00,62.06,62.07,61.76,61.78,379060.0,61.6873,61.6973,61.3891,61.409,379060.0
2020-04-15 09:50:00,61.77,61.89,61.7,61.78,265620.0,61.3991,61.5184,61.3295,61.409,265620.0
2020-04-15 09:55:00,61.79,61.94,61.72,61.94,221020.0,61.419,61.5681,61.3494,61.5681,221020.0
2020-04-15 10:00:00,61.94,62.0,61.84,61.92,222560.0,61.5681,61.6277,61.4687,61.5482,222560.0
2020-04-15 10:05:00,61.88,62.05,61.88,61.98,68000.0,61.5084,61.6774,61.5084,61.6078,68000.0
2020-04-15 10:10:00,62.0,62.17,61.99,62.12,265880.0,61.6277,61.7967,61.6178,61.747,265880.0
2020-04-15 10:15:00,62.11,62.15,61.9,61.9,233840.0,61.737,61.7768,61.5283,61.5283,233840.0
2020-04-15 10:20:00,61.95,62.1,61.94,62.1,149420.0,61.578,61.7271,61.5681,61.7271,149420.0
2020-04-15 10:25:00,62.05,62.14,62.01,62.09,147580.0,61.6774,61.7669,61.6376,61.7172,147580.0
2020-04-15 10:30:00,62.07,62.25,62.06,62.17,218560.0,61.6973,61.8762,61.6873,61.7967,218560.0
2020-04-15 10:35:00,62.18,62.29,62.05,62.08,324160.0,61.8066,61.916,61.6774,61.7072,324160.0
2020-04-15 10:40:00,62.09,62.19,62.05,62.17,295640.0,61.7172,61.8166,61.6774,61.7967,295640.0
2020-04-15 10:45:00,62.18,62.37,62.18,62.37,145000.0,61.8066,61.9955,61.8066,61.9955,145000.0
2020-04-15 10:50:00,62.26,62.39,62.25,62.32,211460.0,61.8861,62.0154,61.8762,61.9458,211460.0
2020-04-15 10:55:00,62.34,62.49,62.3,62.39,137120.0,61.9657,62.1148,61.9259,62.0154,137120.0
2020-04-15 11:00:00,62.39,62.39,62.2,62.25,128200.0,62.0154,62.0154,61.8265,61.8762,128200.0
2020-04-15 11:05:00,62.24,62.26,62.14,62.23,101140.0,61.8663,61.8861,61.7669,61.8563,101140.0
2020-04-15 11:10:00,62.23,62.38,62.23,62.35,163120.0,61.8563,62.0054,61.8563,61.9756,163120.0
2020-04-15 11:15:00,62.36,62.36,62.21,62.26,124920.0,61.9855,61.9855,61.8364,61.8861,124920.0
2020-04-15 11:20:00,62.24,62.25,62.07,62.07,174920.0,61.8663,61.8762,61.6973,61.6973,174920.0
2020-04-15 11:25:00,62.05,62.28,62.05,62.28,111900.0,61.6774,61.906,61.6774,61.906,111900.0
2020-04-15 11:30:00,62.3,62.39,62.28,62.35,50760.0,61.9259,62.0154,61.906,61.9756,50760.0
2020-04-15 11:35:00,62.31,62.35,62.22,62.26,92000.0,61.9358,61.9756,61.8464,61.8861,92000.0
2020-04-15 11:40:00,62.25,62.36,62.21,62.27,159360.0,61.8762,61.9855,61.8364,61.8961,159360.0
2020-04-15 11:45:00,62.24,62.36,62.23,62.23,75520.0,61.8663,61.9855,61.8563,61.8563,75520.0
2020-04-15 11:50:00,62.26,62.34,62.25,62.34,65900.0,61.8861,61.9657,61.8762,61.9657,65900.0
2020-04-15 11:55:00,62.34,62.4,62.26,62.3,76600.0,61.9657,62.0253,61.8861,61.9259,76600.0
2020-04-15 12:00:00,62.31,62.48,62.28,62.46,62580.0,61.9358,62.1048,61.906,62.0849,62580.0
2020-04-15 12:05:00,62.47,62.49,62.35,62.35,75280.0,62.0949,62.1148,61.9756,61.9756,75280.0
2020-04-15 12:10:00,62.35,62.37,62.3,62.33,138000.0,61.9756,61.9955,61.9259,61.9557,138000.0
2020-04-15 12:15:00,62.3,62.36,62.28,62.28,127880.0,61.9259,61.9855,61.906,61.906,127880.0
2020-04-15 12:20:00,62.3,62.39,62.28,62.35,111340.0,61.9259,62.0154,61.906,61.9756,111340.0
2020-04-15 12:25:00,62.36,62.5,62.35,62.46,102980.0,61.9855,62.1247,61.9756,62.0849,102980.0
2020-04-15 12:30:00,62.45,62.7,62.45,62.69,195760.0,62.075,62.3235,62.075,62.3136,195760.0
2020-04-15 12:35:00,62.69,62.8,62.68,62.72,112160.0,62.3136,62.4229,62.3036,62.3434,112160.0
2020-04-15 12:40:00,62.72,62.83,62.67,62.75,126640.0,62.3434,62.4527,62.2937,62.3732,126640.0
2020-04-15 12:45:00,62.73,62.84,62.71,62.82,75720.0,62.3533,62.4627,62.3334,62.4428,75720.0
2020-04-15 12:50:00,62.82,62.95,62.82,62.86,167120.0,62.4428,62.572,62.4428,62.4825,167120.0
2020-04-15 12:55:00,62.88,62.94,62.83,62.92,137520.0,62.5024,62.5621,62.4527,62.5422,137520.0
2020-04-15 13:00:00,62.9,62.92,62.84,62.88,97000.0,62.5223,62.5422,62.4627,62.5024,97000.0
2020-04-15 13:05:00,62.83,62.86,62.73,62.74,75980.0,62.4527,62.4825,62.3533,62.3633,75980.0
2020-04-15 13:10:00,62.81,62.84,62.76,62.84,44520.0,62.4328,62.4627,62.3831,62.4627,44520.0
2020-04-15 13:15:00,62.84,62.96,62.76,62.94,107060.0,62.4627,62.5819,62.3831,62.5621,107060.0
2020-04-15 13:20:00,62.89,62.93,62.79,62.81,72780.0,62.5124,62.5521,62.413,62.4328,72780.0
2020-04-15 13:25:00,62.83,62.84,62.79,62.79,60000.0,62.4527,62.4627,62.413,62.413,60000.0
2020-04-15 13:30:00,62.77,62.8,62.75,62.78,39500.0,62.3931,62.4229,62.3732,62.403,39500.0
2020-04-15 13:35:00,62.83,62.83,62.75,62.75,88060.0,62.4527,62.4527,62.3732,62.3732,88060.0
2020-04-15 13:40:00,62.79,62.91,62.79,62.89,58900.0,62.413,62.5322,62.413,62.5124,58900.0
2020-04-15 13:45:00,62.92,62.99,62.85,62.96,118740.0,62.5422,62.6118,62.4726,62.5819,118740.0
2020-04-15 13:50:00,63.0,63.06,62.98,62.98,186600.0,62.6217,62.6813,62.6018,62.6018,186600.0
2020-04-15 13:55:00,62.99,63.0,62.86,62.91,64840.0,62.6118,62.6217,62.4825,62.5322,64840.0
2020-04-15 14:00:00,62.94,63.0,62.92,62.94,87540.0,62.5621,62.6217,62.5422,62.5621,87540.0
2020-04-15 14:05:00,62.96,63.02,62.94,62.94,46000.0,62.5819,62.6416,62.5621,62.5621,46000.0
2020-04-15 14:10:00,62.93,63.12,62.93,63.1,458100.0,62.5521,62.741,62.5521,62.7211,458100.0
2020-04-15 14:15:00,63.1,63.25,63.09,63.21,389880.0,62.7211,62.8702,62.7112,62.8304,389880.0
2020-04-15 14:20:00,63.24,63.45,63.24,63.34,372140.0,62.8603,63.069,62.8603,62.9597,372140.0
2020-04-15 14:25:00,63.37,63.37,63.21,63.32,216400.0,62.9895,62.9895,62.8304,62.9398,216400.0
2020-04-15 14:30:00,63.33,63.37,63.23,63.31,303640.0,62.9497,62.9895,62.8503,62.9298,303640.0
2020-04-15 14:35:00,63.32,63.46,63.32,63.46,254280.0,62.9398,63.0789,62.9398,63.0789,254280.0
2020-04-15 14:40:00,63.43,63.49,63.39,63.41,96000.0,63.0491,63.1088,63.0094,63.0292,96000.0
2020-04-15 14:45:00,63.42,63.5,63.39,63.47,244360.0,63.0392,63.1187,63.0094,63.0889,244360.0
2020-04-15 14:50:00,63.46,63.5,63.41,63.47,75260.0,63.0789,63.1187,63.0292,63.0889,75260.0
2020-04-15 14:55:00,63.49,63.65,63.47,63.63,249260.0,63.1088,63.2678,63.0889,63.2479,249260.0
2020-04-15 15:00:00,63.62,63.76,63.56,63.6,258340.0,63.238,63.3771,63.1783,63.2181,258340.0
2020-04-15 15:05:00,63.58,63.59,63.36,63.42,198580.0,63.1982,63.2082,62.9795,63.0392,198580.0
2020-04-15 15:10:00,63.42,63.44,63.35,63.36,209480.0,63.0392,63.0591,62.9696,62.9795,209480.0
2020-04-15 15:15:00,63.37,63.48,63.31,63.45,173160.0,62.9895,63.0988,62.9298,63.069,173160.0
2020-04-15 15:20:00,63.48,63.49,63.35,63.35,91360.0,63.0988,63.1088,62.9696,62.9696,91360.0
2020-04-15 15:25:00,63.35,63.37,63.0,63.14,914400.0,62.9696,62.9895,62.6217,62.7609,914400.0
2020-04-15 15:30:00,63.14,63.22,63.04,63.09,192100.0,62.7609,62.8404,62.6615,62.7112,192100.0
2020-04-15 15:35:00,63.11,63.27,63.04,63.22,415940.0,62.731,62.8901,62.6615,62.8404,415940.0
2020-04-15 15:40:00,63.2,63.2,62.91,63.05,262400.0,62.8205,62.8205,62.5322,62.6714,262400.0
2020-04-15 15:45:00,63.03,63.21,63.0,63.0,208300.0,62.6515,62.8304,62.6217,62.6217,208300.0
2020-04-15 15:50:00,63.0,63.05,62.78,62.78,873020.0,62.6217,62.6714,62.403,62.403,873020.0
2020-04-15 15:55:00,62.81,62.9,62.73,62.86,1215200.0,62.4328,62.5223,62.3533,62.4825,1215200.0
2020-04-16 09:30:00,63.36,63.67,63.26,63.5,1301440.0,62.9795,63.2877,62.8801,63.1187,1301440.0
2020-04-16 09:35:00,63.52,63.65,63.07,63.16,583920.0,63.1386,63.2678,62.6913,62.7807,583920.0
2020-04-16 09:40:00,63.14,63.26,63.0,63.14,418860.0,62.7609,62.8801,62.6217,62.7609,418860.0
2020-04-16 09:45:00,63.14,63.27,63.13,63.26,306660.0,62.7609,62.8901,62.7509,62.8801,306660.0
2020-04-16 09:50:00,63.23,63.25,63.12,63.2,415140.0,62.8503,62.8702,62.741,62.8205,415140.0
2020-04-16 09:55:00,63.2,63.23,62.93,63.02,362820.0,62.8205,62.8503,62.5521,62.6416,362820.0
2020-04-16 10:00:00,63.04,63.1,62.49,62.51,735420.0,62.6615,62.7211,62.1148,62.1346,735420.0
2020-04-16 10:05:00,62.52,62.72,62.49,62.57,422000.0,62.1446,62.3434,62.1148,62.1943,422000.0
2020-04-16 10:10:00,62.57,62.61,62.26,62.46,394080.0,62.1943,62.234,61.8861,62.0849,394080.0
2020-04-16 10:15:00,62.48,62.64,62.44,62.59,232920.0,62.1048,62.2639,62.0651,62.2142,232920.0
2020-04-16 10:20:00,62.6,62.85,62.55,62.82,343620.0,62.2241,62.4726,62.1744,62.4428,343620.0
2020-04-16 10:25:00,62.82,62.85,62.75,62.83,139200.0,62.4428,62.4726,62.3732,62.4527,139200.0
2020-04-16 10:30:00,62.78,62.87,62.7,62.84,254320.0,62.403,62.4925,62.3235,62.4627,254320.0
2020-04-16 10:35:00,62.85,62.85,62.58,62.77,273700.0,62.4726,62.4726,62.2042,62.3931,273700.0
2020-04-16 10:40:00,62.77,63.07,62.68,63.01,303280.0,62.3931,62.6913,62.3036,62.6316,303280.0
2020-04-16 10:45:00,63.03,63.13,62.98,63.11,122160.0,62.6515,62.7509,62.6018,62.731,122160.0
2020-04-16 10:50:00,63.06,63.07,62.91,62.99,237540.0,62.6813,62.6913,62.5322,62.6118,237540.0
2020-04-16 10:55:00,63.0,63.13,62.94,63.08,259020.0,62.6217,62.7509,62.5621,62.7012,259020.0
2020-04-16 11:00:00,63.05,63.09,62.9,62.9,124660.0,62.6714,62.7112,62.5223,62.5223,124660.0
2020-04-16 11:05:00,62.93,63.01,62.86,62.86,264080.0,62.5521,62.6316,62.4825,62.4825,264080.0
2020-04-16 11:10:00,62.86,62.9,62.75,62.79,323440.0,62.4825,62.5223,62.3732,62.413,323440.0
2020-04-16 11:15:00,62.8,63.0,62.76,63.0,270420.0,62.4229,62.6217,62.3831,62.6217,270420.0
2020-04-16 11:20:00,63.01,63.19,62.99,63.18,243560.0,62.6316,62.8106,62.6118,62.8006,243560.0
2020-04-16 11:25:00,63.18,63.29,63.16,63.23,236400.0,62.8006,62.91,62.7807,62.8503,236400.0
2020-04-16 11:30:00,63.23,63.26,63.06,63.08,121480.0,62.8503,62.8801,62.6813,62.7012,121480.0
2020-04-16 11:35:00,63.08,63.19,63.08,63.19,114740.0,62.7012,62.8106,62.7012,62.8106,114740.0
2020-04-16 11:40:00,63.19,63.34,63.17,63.28,94000.0,62.8106,62.9597,62.7907,62.9,94000.0
2020-04-16 11:45:00,63.28,63.32,63.08,63.18,84000.0,62.9,62.9398,62.7012,62.8006,84000.0
2020-04-16 11:50:00,63.14,63.36,63.1,63.28,202540.0,62.7609,62.9795,62.7211,62.9,202540.0
2020-04-16 11:55:00,63.36,63.39,63.28,63.31,101800.0,62.9795,63.0094,62.9,62.9298,101800.0
2020-04-16 12:00:00,63.31,63.38,63.14,63.19,176260.0,62.9298,62.9994,62.7609,62.8106,176260.0
2020-04-16 12:05:00,63.18,63.19,62.98,62.99,207360.0,62.8006,62.8106,62.6018,62.6118,207360.0
2020-04-16 12:10:00,62.99,63.04,62.95,62.96,150000.0,62.6118,62.6615,62.572,62.5819,150000.0
2020-04-16 12:15:00,62.91,62.92,62.63,62.69,295020.0,62.5322,62.5422,62.2539,62.3136,295020.0
2020-04-16 12:20:00,62.7,62.72,62.6,62.66,107340.0,62.3235,62.3434,62.2241,62.2837,107340.0
2020-04-16 12:25:00,62.63,62.66,62.48,62.6,218220.0,62.2539,62.2837,62.1048,62.2241,218220.0
2020-04-16 12:30:00,62.6,62.6,62.3,62.36,730780.0,62.2241,62.2241,61.9259,61.9855,730780.0
2020-04-16 12:35:00,62.35,62.48,62.23,62.25,217300.0,61.9756,62.1048,61.8563,61.8762,217300.0
2020-04-16 12:40:00,62.23,62.41,62.22,62.38,153820.0,61.8563,62.0352,61.8464,62.0054,153820.0
2020-04-16 12:45:00,62.41,62.47,62.33,62.46,137380.0,62.0352,62.0949,61.9557,62.0849,137380.0
2020-04-16 12:50:00,62.4,62.56,62.4,62.44,109840.0,62.0253,62.1843,62.0253,62.0651,109840.0
2020-04-16 12:55:00,62.4,62.5,62.28,62.49,681320.0,62.0253,62.1247,61.906,62.1148,681320.0
2020-04-16 13:00:00,62.45,62.49,62.33,62.36,115600.0,62.075,62.1148,61.9557,61.9855,115600.0
2020-04-16 13:05:00,62.38,62.46,62.35,62.38,94660.0,62.0054,62.0849,61.9756,62.0054,94660.0
2020-04-16 13:10:00,62.35,62.38,62.32,62.38,82200.0,61.9756,62.0054,61.9458,62.0054,82200.0
2020-04-16 13:15:00,62.4,62.48,62.27,62.42,171900.0,62.0253,62.1048,61.8961,62.0452,171900.0
2020-04-16 13:20:00,62.41,62.46,62.34,62.41,115540.0,62.0352,62.0849,61.9657,62.0352,115540.0
2020-04-16 13:25:00,62.43,62.44,62.37,62.37,109720.0,62.0551,62.0651,61.9955,61.9955,109720.0
2020-04-16 13:30:00,62.35,62.4,62.32,62.35,112000.0,61.9756,62.0253,61.9458,61.9756,112000.0
2020-04-16 13:35:00,62.35,62.42,62.2,62.2,243420.0,61.9756,62.0452,61.8265,61.8265,243420.0
2020-04-16 13:40:00,62.24,62.34,62.16,62.33,185460.0,61.8663,61.9657,61.7867,61.9557,185460.0
2020-04-16 13:45:00,62.35,62.48,62.34,62.34,300800.0,61.9756,62.1048,61.9657,61.9657,300800.0
2020-04-16 13:50:00,62.35,62.39,62.19,62.21,220760.0,61.9756,62.0154,61.8166,61.8364,220760.0
2020-04-16 13:55:00,62.19,62.23,62.06,62.2,168520.0,61.8166,61.8563,61.6873,61.8265,168520.0
2020-04-16 14:00:00,62.18,62.2,61.99,62.18,275560.0,61.8066,61.8265,61.6178,61.8066,275560.0
2020-04-16 14:05:00,62.15,62.24,62.07,62.23,243940.0,61.7768,61.8663,61.6973,61.8563,243940.0
2020-04-16 14:10:00,62.21,62.23,62.12,62.19,385000.0,61.8364,61.8563,61.747,61.8166,385000.0
2020-04-16 14:15:00,62.21,62.22,62.07,62.07,171860.0,61.8364,61.8464,61.6973,61.6973,171860.0
2020-04-16 14:20:00,62.08,62.11,61.97,61.97,335340.0,61.7072,61.737,61.5979,61.5979,335340.0
2020-04-16 14:25:00,61.95,62.24,61.92,62.17,264200.0,61.578,61.8663,61.5482,61.7967,264200.0
2020-04-16 14:30:00,62.13,62.19,62.11,62.14,214580.0,61.7569,61.8166,61.737,61.7669,214580.0
2020-04-16 14:35:00,62.12,62.44,62.12,62.37,432660.0,61.747,62.0651,61.747,61.9955,432660.0
2020-04-16 14:40:00,62.4,62.44,62.25,62.29,165900.0,62.0253,62.0651,61.8762,61.916,165900.0
2020-04-16 14:45:00,62.29,62.33,62.12,62.16,307580.0,61.916,61.9557,61.747,61.7867,307580.0
2020-04-16 14:50:00,62.18,62.23,62.08,62.2,206100.0,61.8066,61.8563,61.7072,61.8265,206100.0
2020-04-16 14:55:00,62.2,62.3,62.18,62.27,102180.0,61.8265,61.9259,61.8066,61.8961,102180.0
2020-04-16 15:00:00,62.29,62.31,62.07,62.09,130280.0,61.916,61.9358,61.6973,61.7172,130280.0
2020-04-16 15:05:00,62.08,62.13,61.98,61.99,197000.0,61.7072,61.7569,61.6078,61.6178,197000.0
2020-04-16 15:10:00,61.97,62.04,61.91,62.0,166480.0,61.5979,61.6675,61.5382,61.6277,166480.0
2020-04-16 15:15:00,61.98,62.07,61.91,61.93,173840.0,61.6078,61.6973,61.5382,61.5581,173840.0
2020-04-16 15:20:00,61.94,62.13,61.93,62.13,242300.0,61.5681,61.7569,61.5581,61.7569,242300.0
2020-04-16 15:25:00,62.14,62.34,62.12,62.33,325180.0,61.7669,61.9657,61.747,61.9557,325180.0
2020-04-16 15:30:00,62.34,62.5,62.31,62.47,389180.0,61.9657,62.1247,61.9358,62.0949,389180.0
2020-04-16 15:35:00,62.48,62.55,62.38,62.44,264620.0,62.1048,62.1744,62.0054,62.0651,264620.0
2020-04-16 15:40:00,62.46,62.49,62.37,62.39,415280.0,62.0849,62.1148,61.9955,62.0154,415280.0
2020-04-16 15:45:00,62.4,62.44,62.3,62.39,323780.0,62.0253,62.0651,61.9259,62.0154,323780.0
2020-04-16 15:50:00,62.38,63.14,62.38,63.13,1199260.0,62.0054,62.7609,62.0054,62.7509,1199260.0
2020-04-16 15:55:00,63.12,63.12,62.84,62.87,1841820.0,62.741,62.741,62.4627,62.4925,1841820.0
2020-04-17 09:30:00,64.1,64.29,63.69,63.73,3565940.0,63.7151,63.904,63.3076,63.3473,3565940.0
2020-04-17 09:35:00,63.7,63.79,63.5,63.74,505780.0,63.3175,63.407,63.1187,63.3573,505780.0
2020-04-17 09:40:00,63.62,63.83,63.55,63.83,334460.0,63.238,63.4467,63.1684,63.4467,334460.0
2020-04-17 09:45:00,63.76,64.14,63.76,64.0,464280.0,63.3771,63.7549,63.3771,63.6157,464280.0
2020-04-17 09:50:00,63.98,64.04,63.87,63.94,187060.0,63.5958,63.6555,63.4865,63.5561,187060.0
2020-04-17 09:55:00,63.99,64.15,63.94,64.04,304680.0,63.6058,63.7648,63.5561,63.6555,304680.0
2020-04-17 10:00:00,64.03,64.24,63.99,64.2,462100.0,63.6455,63.8543,63.6058,63.8145,462100.0
2020-04-17 10:05:00,64.22,64.43,64.2,64.43,494580.0,63.8344,64.0431,63.8145,64.0431,494580.0
2020-04-17 10:10:00,64.42,64.5,64.15,64.17,309740.0,64.0332,64.1127,63.7648,63.7847,309740.0
2020-04-17 10:15:00,64.18,64.22,64.01,64.11,681580.0,63.7946,63.8344,63.6256,63.725,681580.0
2020-04-17 10:20:00,64.13,64.21,64.09,64.09,304060.0,63.7449,63.8244,63.7052,63.7052,304060.0
2020-04-17 10:25:00,64.09,64.18,64.07,64.14,327640.0,63.7052,63.7946,63.6853,63.7549,327640.0
2020-04-17 10:30:00,64.13,64.14,63.87,63.92,196460.0,63.7449,63.7549,63.4865,63.5362,196460.0
2020-04-17 10:35:00,63.89,63.91,63.69,63.71,411360.0,63.5064,63.5262,63.3076,63.3274,411360.0
2020-04-17 10:40:00,63.71,63.74,63.48,63.53,1008100.0,63.3274,63.3573,63.0988,63.1485,1008100.0
2020-04-17 10:45:00,63.51,63.53,63.3,63.32,392760.0,63.1286,63.1485,62.9199,62.9398,392760.0
2020-04-17 10:50:00,63.31,63.56,63.31,63.56,284020.0,62.9298,63.1783,62.9298,63.1783,284020.0
2020-04-17 10:55:00,63.5,63.59,63.5,63.55,337220.0,63.1187,63.2082,63.1187,63.1684,337220.0
2020-04-17 11:00:00,63.54,63.78,63.54,63.73,245540.0,63.1585,63.397,63.1585,63.3473,245540.0
2020-04-17 11:05:00,63.7,63.78,63.65,63.71,182020.0,63.3175,63.397,63.2678,63.3274,182020.0
2020-04-17 11:10:00,63.7,63.72,63.58,63.65,233580.0,63.3175,63.3374,63.1982,63.2678,233580.0
2020-04-17 11:15:00,63.66,63.72,63.62,63.65,299940.0,63.2777,63.3374,63.238,63.2678,299940.0
2020-04-17 11:20:00,63.64,63.66,63.51,63.59,149100.0,63.2579,63.2777,63.1286,63.2082,149100.0
2020-04-17 11:25:00,63.56,63.58,63.46,63.49,174120.0,63.1783,63.1982,63.0789,63.1088,174120.0
2020-04-17 11:30:00,63.55,63.68,63.51,63.66,208080.0,63.1684,63.2976,63.1286,63.2777,208080.0
2020-04-17 11:35:00,63.68,63.79,63.65,63.75,195380.0,63.2976,63.407,63.2678,63.3672,195380.0
2020-04-17 11:40:00,63.71,63.94,63.7,63.91,236560.0,63.3274,63.5561,63.3175,63.5262,236560.0
2020-04-17 11:45:00,63.94,64.0,63.91,63.96,268440.0,63.5561,63.6157,63.5262,63.5759,268440.0
2020-04-17 11:50:00,63.95,64.1,63.88,63.97,187840.0,63.566,63.7151,63.4964,63.5859,187840.0
2020-04-17 11:55:00,63.95,63.98,63.83,63.92,115580.0,63.566,63.5958,63.4467,63.5362,115580.0
2020-04-17 12:00:00,63.93,63.93,63.77,63.82,97860.0,63.5461,63.5461,63.3871,63.4368,97860.0
2020-04-17 12:05:00,63.85,63.88,63.69,63.69,133360.0,63.4666,63.4964,63.3076,63.3076,133360.0
2020-04-17 12:10:00,63.69,63.78,63.66,63.76,158220.0,63.3076,63.397,63.2777,63.3771,158220.0
2020-04-17 12:15:00,63.75,63.86,63.75,63.84,129540.0,63.3672,63.4765,63.3672,63.4567,129540.0
2020-04-17 12:20:00,63.86,63.86,63.78,63.78,125260.0,63.4765,63.4765,63.397,63.397,125260.0
2020-04-17 12:25:00,63.79,63.82,63.65,63.73,129980.0,63.407,63.4368,63.2678,63.3473,129980.0
2020-04-17 12:30:00,63.74,63.85,63.74,63.76,64120.0,63.3573,63.4666,63.3573,63.3771,64120.0
2020-04-17 12:35:00,63.79,63.82,63.71,63.75,222900.0,63.407,63.4368,63.3274,63.3672,222900.0
2020-04-17 12:40:00,63.75,63.8,63.73,63.75,204160.0,63.3672,63.4169,63.3473,63.3672,204160.0
2020-04-17 12:45:00,63.76,63.86,63.74,63.86,234660.0,63.3771,63.4765,63.3573,63.4765,234660.0
2020-04-17 12:50:00,63.84,63.87,63.79,63.85,162580.0,63.4567,63.4865,63.407,63.4666,162580.0
2020-04-17 12:55:00,63.85,63.9,63.81,63.83,602700.0,63.4666,63.5163,63.4268,63.4467,602700.0
2020-04-17 13:00:00,63.84,63.84,63.73,63.75,256240.0,63.4567,63.4567,63.3473,63.3672,256240.0
2020-04-17 13:05:00,63.71,63.77,63.68,63.76,103940.0,63.3274,63.3871,63.2976,63.3771,103940.0
2020-04-17 13:10:00,63.78,63.78,63.68,63.7,132160.0,63.397,63.397,63.2976,63.3175,132160.0
2020-04-17 13:15:00,63.73,63.85,63.67,63.83,142000.0,63.3473,63.4666,63.2877,63.4467,142000.0
2020-04-17 13:20:00,63.82,63.82,63.6,63.64,130540.0,63.4368,63.4368,63.2181,63.2579,130540.0
2020-04-17 13:25:00,63.65,63.7,63.55,63.55,116800.0,63.2678,63.3175,63.1684,63.1684,116800.0
2020-04-17 13:30:00,63.58,63.62,63.54,63.55,233040.0,63.1982,63.238,63.1585,63.1684,233040.0
2020-04-17 13:35:00,63.54,63.72,63.53,63.7,181380.0,63.1585,63.3374,63.1485,63.3175,181380.0
2020-04-17 13:40:00,63.69,63.78,63.67,63.77,159680.0,63.3076,63.397,63.2877,63.3871,159680.0
2020-04-17 13:45:00,63.78,63.78,63.71,63.72,77140.0,63.397,63.397,63.3274,63.3374,77140.0
2020-04-17 13:50:00,63.75,63.77,63.71,63.73,101560.0,63.3672,63.3871,63.3274,63.3473,101560.0
2020-04-17 13:55:00,63.72,63.73,63.6,63.66,129960.0,63.3374,63.3473,63.2181,63.2777,129960.0
2020-04-17 14:00:00,63.65,63.69,63.48,63.49,222840.0,63.2678,63.3076,63.0988,63.1088,222840.0
2020-04-17 14:05:00,63.49,63.62,63.46,63.61,127140.0,63.1088,63.238,63.0789,63.228,127140.0
2020-04-17 14:10:00,63.61,63.62,63.57,63.62,70000.0,63.228,63.238,63.1883,63.238,70000.0
2020-04-17 14:15:00,63.62,63.68,63.55,63.66,243720.0,63.238,63.2976,63.1684,63.2777,243720.0
2020-04-17 14:20:00,63.65,63.69,63.61,63.61,42000.0,63.2678,63.3076,63.228,63.228,42000.0
2020-04-17 14:25:00,63.63,63.66,63.6,63.6,34340.0,63.2479,63.2777,63.2181,63.2181,34340.0
2020-04-17 14:30:00,63.6,63.6,63.44,63.44,71160.0,63.2181,63.2181,63.0591,63.0591,71160.0
2020-04-17 14:35:00,63.43,63.45,63.3,63.32,315240.0,63.0491,63.069,62.9199,62.9398,315240.0
2020-04-17 14:40:00,63.31,63.45,63.3,63.42,78800.0,62.9298,63.069,62.9199,63.0392,78800.0
2020-04-17 14:45:00,63.42,63.55,63.41,63.55,94720.0,63.0392,63.1684,63.0292,63.1684,94720.0
2020-04-17 14:50:00,63.54,63.61,63.53,63.58,208820.0,63.1585,63.228,63.1485,63.1982,208820.0
2020-04-17 14:55:00,63.58,63.63,63.53,63.63,79600.0,63.1982,63.2479,63.1485,63.2479,79600.0
2020-04-17 15:00:00,63.61,63.63,63.57,63.61,111020.0,63.228,63.2479,63.1883,63.228,111020.0
2020-04-17 15:05:00,63.58,63.63,63.56,63.62,47840.0,63.1982,63.2479,63.1783,63.238,47840.0
2020-04-17 15:10:00,63.61,63.69,63.59,63.65,151660.0,63.228,63.3076,63.2082,63.2678,151660.0
2020-04-17 15:15:00,63.67,63.77,63.64,63.77,156540.0,63.2877,63.3871,63.2579,63.3871,156540.0
2020-04-17 15:20:00,63.76,63.76,63.69,63.69,104160.0,63.3771,63.3771,63.3076,63.3076,104160.0
2020-04-17 15:25:00,63.71,63.76,63.71,63.73,165960.0,63.3274,63.3771,63.3274,63.3473,165960.0
2020-04-17 15:30:00,63.73,63.82,63.73,63.74,168780.0,63.3473,63.4368,63.3473,63.3573,168780.0
2020-04-17 15:35:00,63.76,63.8,63.75,63.77,174820.0,63.3771,63.4169,63.3672,63.3871,174820.0
2020-04-17 15:40:00,63.78,63.86,63.74,63.79,235160.0,63.397,63.4765,63.3573,63.407,235160.0
2020-04-17 15:45:00,63.78,63.89,63.75,63.87,536020.0,63.397,63.5064,63.3672,63.4865,536020.0
2020-04-17 15:50:00,63.9,64.09,63.89,64.09,1052200.0,63.5163,63.7052,63.5064,63.7052,1052200.0
2020-04-17 15:55:00,64.07,64.1,63.67,63.95,2791300.0,63.6853,63.7151,63.2877,63.566,2791300.0
2020-04-20 09:30:00,63.49,63.56,63.34,63.46,1429220.0,63.1088,63.1783,62.9597,63.0789,1429220.0
2020-04-20 09:35:00,63.45,63.46,63.0,63.0,1412480.0,63.069,63.0789,62.6217,62.6217,1412480.0
2020-04-20 09:40:00,63.02,63.12,62.85,62.86,389280.0,62.6416,62.741,62.4726,62.4825,389280.0
2020-04-20 09:45:00,62.85,63.25,62.82,63.17,672860.0,62.4726,62.8702,62.4428,62.7907,672860.0
2020-04-20 09:50:00,63.14,63.16,62.9,63.03,334100.0,62.7609,62.7807,62.5223,62.6515,334100.0
2020-04-20 09:55:00,63.04,63.26,63.03,63.03,243940.0,62.6615,62.8801,62.6515,62.6515,243940.0
2020-04-20 10:00:00,63.06,63.08,62.98,63.06,134020.0,62.6813,62.7012,62.6018,62.6813,134020.0
2020-04-20 10:05:00,63.05,63.14,63.02,63.07,260220.0,62.6714,62.7609,62.6416,62.6913,260220.0
2020-04-20 10:10:00,63.08,63.21,63.05,63.2,123920.0,62.7012,62.8304,62.6714,62.8205,123920.0
2020-04-20 10:15:00,63.18,63.18,63.11,63.13,190180.0,62.8006,62.8006,62.731,62.7509,190180.0
2020-04-20 10:20:00,63.13,63.13,62.98,63.01,266720.0,62.7509,62.7509,62.6018,62.6316,266720.0
2020-04-20 10:25:00,63.07,63.18,63.05,63.13,180460.0,62.6913,62.8006,62.6714,62.7509,180460.0
2020-04-20 10:30:00,63.14,63.3,63.14,63.23,151940.0,62.7609,62.9199,62.7609,62.8503,151940.0
2020-04-20 10:35:00,63.24,63.29,63.15,63.15,106220.0,62.8603,62.91,62.7708,62.7708,106220.0
2020-04-20 10:40:00,63.17,63.25,63.12,63.25,79040.0,62.7907,62.8702,62.741,62.8702,79040.0
2020-04-20 10:45:00,63.22,63.33,63.22,63.29,247980.0,62.8404,62.9497,62.8404,62.91,247980.0
2020-04-20 10:50:00,63.3,63.36,63.28,63.29,192820.0,62.9199,62.9795,62.9,62.91,192820.0
2020-04-20 10:55:00,63.31,63.4,63.31,63.31,196700.0,62.9298,63.0193,62.9298,62.9298,196700.0
2020-04-20 11:00:00,63.3,63.34,63.28,63.31,201660.0,62.9199,62.9597,62.9,62.9298,201660.0
2020-04-20 11:05:00,63.32,63.5,63.29,63.39,253540.0,62.9398,63.1187,62.91,63.0094,253540.0
2020-04-20 11:10:00,63.42,63.45,63.37,63.39,140740.0,63.0392,63.069,62.9895,63.0094,140740.0
2020-04-20 11:15:00,63.37,63.38,63.26,63.29,110420.0,62.9895,62.9994,62.8801,62.91,110420.0
2020-04-20 11:20:00,63.31,63.5,63.31,63.46,139220.0,62.9298,63.1187,62.9298,63.0789,139220.0
2020-04-20 11:25:00,63.45,63.49,63.3,63.35,114640.0,63.069,63.1088,62.9199,62.9696,114640.0
2020-04-20 11:30:00,63.35,63.35,63.3,63.3,81000.0,62.9696,62.9696,62.9199,62.9199,81000.0
2020-04-20 11:35:00,63.31,63.51,63.3,63.51,339360.0,62.9298,63.1286,62.9199,63.1286,339360.0
2020-04-20 11:40:00,63.5,63.59,63.5,63.55,143160.0,63.1187,63.2082,63.1187,63.1684,143160.0
2020-04-20 11:45:00,63.58,63.62,63.51,63.59,379360.0,63.1982,63.238,63.1286,63.2082,379360.0
2020-04-20 11:50:00,63.57,63.61,63.53,63.55,198020.0,63.1883,63.228,63.1485,63.1684,198020.0
2020-04-20 11:55:00,63.58,63.75,63.57,63.74,183780.0,63.1982,63.3672,63.1883,63.3573,183780.0
2020-04-20 12:00:00,63.74,63.84,63.71,63.78,254080.0,63.3573,63.4567,63.3274,63.397,254080.0
2020-04-20 12:05:00,63.76,63.76,63.62,63.7,129460.0,63.3771,63.3771,63.238,63.3175,129460.0
2020-04-20 12:10:00,63.69,63.71,63.5,63.51,167240.0,63.3076,63.3274,63.1187,63.1286,167240.0
2020-04-20 12:15:00,63.5,63.54,63.46,63.46,530840.0,63.1187,63.1585,63.0789,63.0789,530840.0
2020-04-20 12:20:00,63.48,63.48,63.36,63.4,130500.0,63.0988,63.0988,62.9795,63.0193,130500.0
2020-04-20 12:25:00,63.42,63.51,63.42,63.48,141580.0,63.0392,63.1286,63.0392,63.0988,141580.0
2020-04-20 12:30:00,63.45,63.56,63.45,63.51,66440.0,63.069,63.1783,63.069,63.1286,66440.0
2020-04-20 12:35:00,63.51,63.57,63.51,63.53,57500.0,63.1286,63.1883,63.1286,63.1485,57500.0
2020-04-20 12:40:00,63.52,63.56,63.5,63.5,63100.0,63.1386,63.1783,63.1187,63.1187,63100.0
2020-04-20 12:45:00,63.51,63.54,63.48,63.53,192000.0,63.1286,63.1585,63.0988,63.1485,192000.0
2020-04-20 12:50:00,63.53,63.53,63.44,63.44,56400.0,63.1485,63.1485,63.0591,63.0591,56400.0
2020-04-20 12:55:00,63.46,63.47,63.4,63.44,48600.0,63.0789,63.0889,63.0193,63.0591,48600.0
2020-04-20 13:00:00,63.39,63.4,63.27,63.31,84520.0,63.0094,63.0193,62.8901,62.9298,84520.0
2020-04-20 13:05:00,63.31,63.34,63.27,63.33,556080.0,62.9298,62.9597,62.8901,62.9497,556080.0
2020-04-20 13:10:00,63.33,63.34,63.24,63.24,108060.0,62.9497,62.9597,62.8603,62.8603,108060.0
2020-04-20 13:15:00,63.27,63.27,63.23,63.27,78160.0,62.8901,62.8901,62.8503,62.8901,78160.0
2020-04-20 13:20:00,63.25,63.26,63.18,63.2,103420.0,62.8702,62.8801,62.8006,62.8205,103420.0
2020-04-20 13:25:00,63.2,63.26,63.19,63.26,74740.0,62.8205,62.8801,62.8106,62.8801,74740.0
2020-04-20 13:30:00,63.26,63.31,63.24,63.31,109880.0,62.8801,62.9298,62.8603,62.9298,109880.0
2020-04-20 13:35:00,63.31,63.33,63.26,63.33,44080.0,62.9298,62.9497,62.8801,62.9497,44080.0
2020-04-20 13:40:00,63.36,63.46,63.36,63.45,69440.0,62.9795,63.0789,62.9795,63.069,69440.0
2020-04-20 13:45:00,63.43,63.47,63.42,63.47,51000.0,63.0491,63.0889,63.0392,63.0889,51000.0
2020-04-20 13:50:00,63.49,63.62,63.49,63.62,132980.0,63.1088,63.238,63.1088,63.238,132980.0
2020-04-20 13:55:00,63.63,63.64,63.53,63.53,119600.0,63.2479,63.2579,63.1485,63.1485,119600.0
2020-04-20 14:00:00,63.55,63.63,63.52,63.59,96600.0,63.1684,63.2479,63.1386,63.2082,96600.0
2020-04-20 14:05:00,63.58,63.6,63.55,63.57,28200.0,63.1982,63.2181,63.1684,63.1883,28200.0
2020-04-20 14:10:00,63.56,63.58,63.41,63.43,107040.0,63.1783,63.1982,63.0292,63.0491,107040.0
2020-04-20 14:15:00,63.4,63.48,63.33,63.33,64120.0,63.0193,63.0988,62.9497,62.9497,64120.0
2020-04-20 14:20:00,63.33,63.33,63.24,63.25,78300.0,62.9497,62.9497,62.8603,62.8702,78300.0
2020-04-20 14:25:00,63.26,63.27,63.15,63.15,79920.0,62.8801,62.8901,62.7708,62.7708,79920.0
2020-04-20 14:30:00,63.14,63.28,63.13,63.25,225720.0,62.7609,62.9,62.7509,62.8702,225720.0
2020-04-20 14:35:00,63.25,63.36,63.23,63.31,94800.0,62.8702,62.9795,62.8503,62.9298,94800.0
2020-04-20 14:40:00,63.35,63.43,63.3,63.42,84200.0,62.9696,63.0491,62.9199,63.0392,84200.0
2020-04-20 14:45:00,63.36,63.43,63.33,63.38,299480.0,62.9795,63.0491,62.9497,62.9994,299480.0
2020-04-20 14:50:00,63.36,63.36,63.15,63.15,236420.0,62.9795,62.9795,62.7708,62.7708,236420.0
2020-04-20 14:55:00,63.15,63.15,62.91,62.95,364020.0,62.7708,62.7708,62.5322,62.572,364020.0
2020-04-20 15:00:00,62.92,63.08,62.91,63.02,198420.0,62.5422,62.7012,62.5322,62.6416,198420.0
2020-04-20 15:05:00,63.0,63.02,62.88,63.01,138400.0,62.6217,62.6416,62.5024,62.6316,138400.0
2020-04-20 15:10:00,63.02,63.11,62.98,63.08,122480.0,62.6416,62.731,62.6018,62.7012,122480.0
2020-04-20 15:15:00,63.08,63.15,62.99,62.99,82840.0,62.7012,62.7708,62.6118,62.6118,82840.0
2020-04-20 15:20:00,62.99,63.08,62.93,62.98,162680.0,62.6118,62.7012,62.5521,62.6018,162680.0
2020-04-20 15:25:00,62.97,63.08,62.94,63.03,191980.0,62.5919,62.7012,62.5621,62.6515,191980.0
2020-04-20 15:30:00,63.03,63.15,63.03,63.14,99340.0,62.6515,62.7708,62.6515,62.7609,99340.0
2020-04-20 15:35:00,63.13,63.2,63.04,63.07,151700.0,62.7509,62.8205,62.6615,62.6913,151700.0
2020-04-20 15:40:00,63.07,63.11,62.98,63.07,112700.0,62.6913,62.731,62.6018,62.6913,112700.0
2020-04-20 15:45:00,63.06,63.1,63.03,63.08,129180.0,62.6813,62.7211,62.6515,62.7012,129180.0
2020-04-20 15:50:00,63.03,63.2,62.89,63.2,462740.0,62.6515,62.8205,62.5124,62.8205,462740.0
2020-04-20 15:55:00,63.2,63.36,63.02,63.06,820440.0,62.8205,62.9795,62.6416,62.6813,820440.0
2020-04-21 09:30:00,62.14,62.5,61.94,61.94,1904120.0,61.7669,62.1247,61.5681,61.5681,1904120.0
2020-04-21 09:35:00,61.9,61.97,61.32,61.35,588460.0,61.5283,61.5979,60.9518,60.9816,588460.0
2020-04-21 09:40:00,61.29,61.6,61.21,61.42,437620.0,60.922,61.2301,60.8425,61.0512,437620.0
2020-04-21 09:45:00,61.44,61.57,61.33,61.51,349720.0,61.0711,61.2003,60.9617,61.1406,349720.0
2020-04-21 09:50:00,61.49,61.51,61.24,61.41,653440.0,61.1208,61.1406,60.8723,61.0412,653440.0
2020-04-21 09:55:00,61.39,61.45,61.34,61.4,444200.0,61.0214,61.081,60.9717,61.0313,444200.0
2020-04-21 10:00:00,61.45,61.63,61.34,61.63,305900.0,61.081,61.2599,60.9717,61.2599,305900.0
2020-04-21 10:05:00,61.64,61.81,61.62,61.65,374720.0,61.2699,61.4388,61.25,61.2798,374720.0
2020-04-21 10:10:00,61.65,61.71,61.5,61.53,411120.0,61.2798,61.3394,61.1307,61.1605,411120.0
2020-04-21 10:15:00,61.55,61.6,61.39,61.4,134780.0,61.1804,61.2301,61.0214,61.0313,134780.0
2020-04-21 10:20:00,61.44,61.58,61.42,61.58,78560.0,61.0711,61.2102,61.0512,61.2102,78560.0
2020-04-21 10:25:00,61.52,61.58,61.35,61.42,130100.0,61.1506,61.2102,60.9816,61.0512,130100.0
2020-04-21 10:30:00,61.44,61.48,61.35,61.42,152000.0,61.0711,61.1108,60.9816,61.0512,152000.0
2020-04-21 10:35:00,61.37,61.37,61.17,61.24,215680.0,61.0015,61.0015,60.8027,60.8723,215680.0
2020-04-21 10:40:00,61.19,61.23,61.02,61.02,273960.0,60.8226,60.8623,60.6536,60.6536,273960.0
2020-04-21 10:45:00,61.03,61.08,60.77,60.8,410180.0,60.6635,60.7132,60.4051,60.4349,410180.0
2020-04-21 10:50:00,60.79,60.82,60.55,60.59,418700.0,60.425,60.4548,60.1864,60.2262,418700.0
2020-04-21 10:55:00,60.59,60.68,60.4,60.51,272640.0,60.2262,60.3156,60.0373,60.1467,272640.0
2020-04-21 11:00:00,60.51,60.81,60.44,60.64,428340.0,60.1467,60.4449,60.0771,60.2759,428340.0
2020-04-21 11:05:00,60.67,60.71,60.51,60.57,221440.0,60.3057,60.3455,60.1467,60.2063,221440.0
2020-04-21 11:10:00,60.54,60.54,60.38,60.38,253080.0,60.1765,60.1765,60.0174,60.0174,253080.0
2020-04-21 11:15:00,60.39,60.48,60.25,60.47,316760.0,60.0274,60.1168,59.8882,60.1069,316760.0
2020-04-21 11:20:00,60.48,60.81,60.48,60.69,243260.0,60.1168,60.4449,60.1168,60.3256,243260.0
2020-04-21 11:25:00,60.71,60.79,60.56,60.63,260080.0,60.3455,60.425,60.1964,60.2659,260080.0
2020-04-21 11:30:00,60.77,60.89,60.73,60.79,97820.0,60.4051,60.5244,60.3653,60.425,97820.0
2020-04-21 11:35:00,60.75,60.75,60.5,60.61,99740.0,60.3852,60.3852,60.1367,60.2461,99740.0
2020-04-21 11:40:00,60.62,60.69,60.51,60.58,209800.0,60.256,60.3256,60.1467,60.2162,209800.0
2020-04-21 11:45:00,60.63,60.84,60.62,60.82,145560.0,60.2659,60.4747,60.256,60.4548,145560.0
2020-04-21 11:50:00,60.82,60.91,60.76,60.84,88600.0,60.4548,60.5443,60.3952,60.4747,88600.0
2020-04-21 11:55:00,60.8,60.97,60.78,60.97,150080.0,60.4349,60.6039,60.415,60.6039,150080.0
2020-04-21 12:00:00,60.96,60.98,60.84,60.87,155000.0,60.594,60.6138,60.4747,60.5045,155000.0
2020-04-21 12:05:00,60.84,60.96,60.84,60.94,330120.0,60.4747,60.594,60.4747,60.5741,330120.0
2020-04-21 12:10:00,60.95,61.09,60.94,61.08,203120.0,60.584,60.7232,60.5741,60.7132,203120.0
2020-04-21 12:15:00,61.08,61.17,60.94,60.94,239000.0,60.7132,60.8027,60.5741,60.5741,239000.0
2020-04-21 12:20:00,60.98,60.98,60.73,60.74,156020.0,60.6138,60.6138,60.3653,60.3753,156020.0
2020-04-21 12:25:00,60.69,60.91,60.69,60.84,141460.0,60.3256,60.5443,60.3256,60.4747,141460.0
2020-04-21 12:30:00,60.84,60.85,60.71,60.72,166980.0,60.4747,60.4846,60.3455,60.3554,166980.0
2020-04-21 12:35:00,60.69,60.75,60.6,60.6,173860.0,60.3256,60.3852,60.2361,60.2361,173860.0
2020-04-21 12:40:00,60.6,60.64,60.48,60.54,193760.0,60.2361,60.2759,60.1168,60.1765,193760.0
2020-04-21 12:45:00,60.55,60.64,60.46,60.54,234160.0,60.1864,60.2759,60.097,60.1765,234160.0
2020-04-21 12:50:00,60.53,60.68,60.51,60.67,243120.0,60.1665,60.3156,60.1467,60.3057,243120.0
2020-04-21 12:55:00,60.67,60.73,60.61,60.72,173540.0,60.3057,60.3653,60.2461,60.3554,173540.0
2020-04-21 13:00:00,60.69,60.79,60.68,60.79,265520.0,60.3256,60.425,60.3156,60.425,265520.0
2020-04-21 13:05:00,60.79,60.88,60.77,60.88,115940.0,60.425,60.5144,60.4051,60.5144,115940.0
2020-04-21 13:10:00,60.9,60.93,60.85,60.86,113140.0,60.5343,60.5641,60.4846,60.4946,113140.0
2020-04-21 13:15:00,60.89,61.0,60.86,60.96,96300.0,60.5244,60.6337,60.4946,60.594,96300.0
2020-04-21 13:20:00,60.96,61.11,60.96,61.05,39000.0,60.594,60.7431,60.594,60.6834,39000.0
2020-04-21 13:25:00,61.05,61.1,61.01,61.08,98180.0,60.6834,60.7331,60.6437,60.7132,98180.0
2020-04-21 13:30:00,61.07,61.07,60.99,61.06,145960.0,60.7033,60.7033,60.6238,60.6934,145960.0
2020-04-21 13:35:00,61.02,61.2,61.02,61.16,128900.0,60.6536,60.8325,60.6536,60.7928,128900.0
2020-04-21 13:40:00,61.15,61.2,61.08,61.17,106000.0,60.7828,60.8325,60.7132,60.8027,106000.0
2020-04-21 13:45:00,61.21,61.21,60.99,61.01,71000.0,60.8425,60.8425,60.6238,60.6437,71000.0
2020-04-21 13:50:00,61.0,61.09,61.0,61.09,52200.0,60.6337,60.7232,60.6337,60.7232,52200.0
2020-04-21 13:55:00,61.06,61.07,60.97,61.01,111720.0,60.6934,60.7033,60.6039,60.6437,111720.0
2020-04-21 14:00:00,60.97,61.0,60.87,61.0,117660.0,60.6039,60.6337,60.5045,60.6337,117660.0
2020-04-21 14:05:00,60.99,61.21,60.97,61.14,112600.0,60.6238,60.8425,60.6039,60.7729,112600.0
2020-04-21 14:10:00,61.16,61.22,61.14,61.22,90680.0,60.7928,60.8524,60.7729,60.8524,90680.0
2020-04-21 14:15:00,61.27,61.27,61.11,61.12,40780.0,60.9021,60.9021,60.7431,60.753,40780.0
2020-04-21 14:20:00,61.12,61.35,61.06,61.31,121020.0,60.753,60.9816,60.6934,60.9419,121020.0
2020-04-21 14:25:00,61.31,61.38,61.19,61.22,136560.0,60.9419,61.0114,60.8226,60.8524,136560.0
2020-04-21 14:30:00,61.28,61.31,61.13,61.18,98300.0,60.912,60.9419,60.7629,60.8126,98300.0
2020-04-21 14:35:00,61.18,61.21,61.0,61.05,136440.0,60.8126,60.8425,60.6337,60.6834,136440.0
2020-04-21 14:40:00,61.03,61.05,60.85,60.87,152260.0,60.6635,60.6834,60.4846,60.5045,152260.0
2020-04-21 14:45:00,60.85,60.95,60.79,60.81,154260.0,60.4846,60.584,60.425,60.4449,154260.0
2020-04-21 14:50:00,60.79,60.88,60.77,60.88,79600.0,60.425,60.5144,60.4051,60.5144,79600.0
2020-04-21 14:55:00,60.88,60.91,60.73,60.78,169600.0,60.5144,60.5443,60.3653,60.415,169600.0
2020-04-21 15:00:00,60.81,60.93,60.79,60.89,70620.0,60.4449,60.5641,60.425,60.5244,70620.0
2020-04-21 15:05:00,60.86,60.86,60.55,60.63,159860.0,60.4946,60.4946,60.1864,60.2659,159860.0
2020-04-21 15:10:00,60.64,60.82,60.6,60.82,77420.0,60.2759,60.4548,60.2361,60.4548,77420.0
2020-04-21 15:15:00,60.82,60.95,60.82,60.95,69340.0,60.4548,60.584,60.4548,60.584,69340.0
2020-04-21 15:20:00,60.95,61.1,60.91,60.96,122500.0,60.584,60.7331,60.5443,60.594,122500.0
2020-04-21 15:25:00,61.0,61.05,60.83,60.93,222280.0,60.6337,60.6834,60.4647,60.5641,222280.0
2020-04-21 15:30:00,60.94,61.03,60.86,61.0,220760.0,60.5741,60.6635,60.4946,60.6337,220760.0
2020-04-21 15:35:00,60.99,61.16,60.96,60.97,280600.0,60.6238,60.7928,60.594,60.6039,280600.0
2020-04-21 15:40:00,60.99,61.0,60.83,60.83,433180.0,60.6238,60.6337,60.4647,60.4647,433180.0
2020-04-21 15:45:00,60.83,60.83,60.61,60.61,310720.0,60.4647,60.4647,60.2461,60.2461,310720.0
2020-04-21 15:50:00,60.55,60.7,60.52,60.55,643040.0,60.1864,60.3355,60.1566,60.1864,643040.0
2020-04-21 15:55:00,60.55,60.8,60.49,60.5,1431920.0,60.1864,60.4349,60.1268,60.1367,1431920.0
2020-04-22 09:30:00,62.06,62.15,61.86,61.97,1282980.0,61.6873,61.7768,61.4885,61.5979,1282980.0
2020-04-22 09:35:00,62.05,62.45,62.04,62.34,479420.0,61.6774,62.075,61.6675,61.9657,479420.0
2020-04-22 09:40:00,62.39,62.6,62.35,62.41,644660.0,62.0154,62.2241,61.9756,62.0352,644660.0
2020-04-22 09:45:00,62.46,62.52,62.18,62.26,241360.0,62.0849,62.1446,61.8066,61.8861,241360.0
2020-04-22 09:50:00,62.26,62.44,62.21,62.4,240840.0,61.8861,62.0651,61.8364,62.0253,240840.0
2020-04-22 09:55:00,62.4,62.6,62.38,62.6,230600.0,62.0253,62.2241,62.0054,62.2241,230600.0
2020-04-22 10:00:00,62.6,62.72,62.46,62.46,219540.0,62.2241,62.3434,62.0849,62.0849,219540.0
2020-04-22 10:05:00,62.46,62.5,62.38,62.46,157260.0,62.0849,62.1247,62.0054,62.0849,157260.0
2020-04-22 10:10:00,62.5,62.62,62.44,62.44,386540.0,62.1247,62.244,62.0651,62.0651,386540.0
2020-04-22 10:15:00,62.45,62.6,62.45,62.6,141780.0,62.075,62.2241,62.075,62.2241,141780.0
2020-04-22 10:20:00,62.58,62.78,62.57,62.77,378480.0,62.2042,62.403,62.1943,62.3931,378480.0
2020-04-22 10:25:00,62.75,62.84,62.7,62.79,283100.0,62.3732,62.4627,62.3235,62.413,283100.0
2020-04-22 10:30:00,62.82,63.03,62.82,62.96,511820.0,62.4428,62.6515,62.4428,62.5819,511820.0
2020-04-22 10:35:00,62.95,63.07,62.95,63.05,214140.0,62.572,62.6913,62.572,62.6714,214140.0
2020-04-22 10:40:00,63.09,63.2,63.08,63.11,146360.0,62.7112,62.8205,62.7012,62.731,146360.0
2020-04-22 10:45:00,63.11,63.12,63.0,63.07,144660.0,62.731,62.741,62.6217,62.6913,144660.0
2020-04-22 10:50:00,63.09,63.11,62.97,63.04,190220.0,62.7112,62.731,62.5919,62.6615,190220.0
2020-04-22 10:55:00,63.04,63.06,62.96,62.97,147380.0,62.6615,62.6813,62.5819,62.5919,147380.0
2020-04-22 11:00:00,63.01,63.06,62.88,62.95,214140.0,62.6316,62.6813,62.5024,62.572,214140.0
2020-04-22 11:05:00,62.99,63.04,62.91,62.94,124820.0,62.6118,62.6615,62.5322,62.5621,124820.0
2020-04-22 11:10:00,62.93,63.0,62.93,62.96,59440.0,62.5521,62.6217,62.5521,62.5819,59440.0
2020-04-22 11:15:00,63.0,63.05,62.98,62.98,125320.0,62.6217,62.6714,62.6018,62.6018,125320.0
2020-04-22 11:20:00,62.99,63.05,62.93,62.98,116740.0,62.6118,62.6714,62.5521,62.6018,116740.0
2020-04-22 11:25:00,63.0,63.04,62.83,62.84,155840.0,62.6217,62.6615,62.4527,62.4627,155840.0
2020-04-22 11:30:00,62.83,62.97,62.81,62.93,160100.0,62.4527,62.5919,62.4328,62.5521,160100.0
2020-04-22 11:35:00,62.93,62.93,62.88,62.92,134200.0,62.5521,62.5521,62.5024,62.5422,134200.0
2020-04-22 11:40:00,62.92,62.95,62.84,62.84,223060.0,62.5422,62.572,62.4627,62.4627,223060.0
2020-04-22 11:45:00,62.84,62.84,62.72,62.75,159360.0,62.4627,62.4627,62.3434,62.3732,159360.0
2020-04-22 11:50:00,62.78,62.78,62.67,62.7,186000.0,62.403,62.403,62.2937,62.3235,186000.0
2020-04-22 11:55:00,62.7,62.7,62.58,62.64,176800.0,62.3235,62.3235,62.2042,62.2639,176800.0
2020-04-22 12:00:00,62.65,62.71,62.63,62.66,173560.0,62.2738,62.3334,62.2539,62.2837,173560.0
2020-04-22 12:05:00,62.64,62.68,62.54,62.59,375820.0,62.2639,62.3036,62.1645,62.2142,375820.0
2020-04-22 12:10:00,62.59,62.65,62.58,62.61,286060.0,62.2142,62.2738,62.2042,62.234,286060.0
2020-04-22 12:15:00,62.61,62.65,62.57,62.61,146000.0,62.234,62.2738,62.1943,62.234,146000.0
2020-04-22 12:20:00,62.62,62.67,62.61,62.66,102020.0,62.244,62.2937,62.234,62.2837,102020.0
2020-04-22 12:25:00,62.67,62.7,62.61,62.64,208940.0,62.2937,62.3235,62.234,62.2639,208940.0
2020-04-22 12:30:00,62.66,62.72,62.62,62.72,135980.0,62.2837,62.3434,62.244,62.3434,135980.0
2020-04-22 12:35:00,62.72,62.81,62.7,62.8,218460.0,62.3434,62.4328,62.3235,62.4229,218460.0
2020-04-22 12:40:00,62.82,62.92,62.82,62.87,123240.0,62.4428,62.5422,62.4428,62.4925,123240.0
2020-04-22 12:45:00,62.87,62.91,62.87,62.9,103460.0,62.4925,62.5322,62.4925,62.5223,103460.0
2020-04-22 12:50:00,62.91,62.92,62.85,62.86,121620.0,62.5322,62.5422,62.4726,62.4825,121620.0
2020-04-22 12:55:00,62.86,62.95,62.84,62.92,176400.0,62.4825,62.572,62.4627,62.5422,176400.0
2020-04-22 13:00:00,62.93,62.93,62.86,62.88,73000.0,62.5521,62.5521,62.4825,62.5024,73000.0
2020-04-22 13:05:00,62.86,62.94,62.84,62.9,38000.0,62.4825,62.5621,62.4627,62.5223,38000.0
2020-04-22 13:10:00,62.9,63.03,62.9,63.03,189840.0,62.5223,62.6515,62.5223,62.6515,189840.0
2020-04-22 13:15:00,63.02,63.25,63.02,63.21,750720.0,62.6416,62.8702,62.6416,62.8304,750720.0
2020-04-22 13:20:00,63.24,63.3,63.22,63.26,213720.0,62.8603,62.9199,62.8404,62.8801,213720.0
2020-04-22 13:25:00,63.27,63.4,63.26,63.37,222660.0,62.8901,63.0193,62.8801,62.9895,222660.0
2020-04-22 13:30:00,63.4,63.41,63.33,63.35,251320.0,63.0193,63.0292,62.9497,62.9696,251320.0
2020-04-22 13:35:00,63.33,63.47,63.33,63.43,206300.0,62.9497,63.0889,62.9497,63.0491,206300.0
2020-04-22 13:40:00,63.4,63.55,63.4,63.52,213620.0,63.0193,63.1684,63.0193,63.1386,213620.0
2020-04-22 13:45:00,63.54,63.57,63.49,63.56,168900.0,63.1585,63.1883,63.1088,63.1783,168900.0
2020-04-22 13:50:00,63.57,63.6,63.46,63.5,173400.0,63.1883,63.2181,63.0789,63.1187,173400.0
2020-04-22 13:55:00,63.51,63.55,63.51,63.54,119900.0,63.1286,63.1684,63.1286,63.1585,119900.0
2020-04-22 14:00:00,63.55,63.55,63.44,63.5,86440.0,63.1684,63.1684,63.0591,63.1187,86440.0
2020-04-22 14:05:00,63.55,63.61,63.5,63.58,130140.0,63.1684,63.228,63.1187,63.1982,130140.0
2020-04-22 14:10:00,63.59,63.59,63.47,63.49,160860.0,63.2082,63.2082,63.0889,63.1088,160860.0
2020-04-22 14:15:00,63.49,63.54,63.46,63.5,155540.0,63.1088,63.1585,63.0789,63.1187,155540.0
2020-04-22 14:20:00,63.53,63.66,63.53,63.65,141200.0,63.1485,63.2777,63.1485,63.2678,141200.0
2020-04-22 14:25:00,63.66,63.78,63.64,63.65,451160.0,63.2777,63.397,63.2579,63.2678,451160.0
2020-04-22 14:30:00,63.66,63.72,63.63,63.71,77500.0,63.2777,63.3374,63.2479,63.3274,77500.0
2020-04-22 14:35:00,63.69,63.87,63.65,63.87,613340.0,63.3076,63.4865,63.2678,63.4865,613340.0
2020-04-22 14:40:00,63.88,63.95,63.85,63.93,550280.0,63.4964,63.566,63.4666,63.5461,550280.0
2020-04-22 14:45:00,63.93,63.97,63.89,63.96,301560.0,63.5461,63.5859,63.5064,63.5759,301560.0
2020-04-22 14:50:00,63.94,63.96,63.81,63.83,196860.0,63.5561,63.5759,63.4268,63.4467,196860.0
2020-04-22 14:55:00,63.84,63.94,63.82,63.93,253620.0,63.4567,63.5561,63.4368,63.5461,253620.0
2020-04-22 15:00:00,63.93,63.99,63.88,63.98,420780.0,63.5461,63.6058,63.4964,63.5958,420780.0
2020-04-22 15:05:00,63.98,63.99,63.59,63.59,895840.0,63.5958,63.6058,63.2082,63.2082,895840.0
2020-04-22 15:10:00,63.6,63.64,63.48,63.48,277540.0,63.2181,63.2579,63.0988,63.0988,277540.0
2020-04-22 15:15:00,63.52,63.55,63.5,63.52,122400.0,63.1386,63.1684,63.1187,63.1386,122400.0
2020-04-22 15:20:00,63.52,63.72,63.51,63.67,187760.0,63.1386,63.3374,63.1286,63.2877,187760.0
2020-04-22 15:25:00,63.68,63.75,63.63,63.63,149460.0,63.2976,63.3672,63.2479,63.2479,149460.0
2020-04-22 15:30:00,63.69,63.7,63.52,63.52,226280.0,63.3076,63.3175,63.1386,63.1386,226280.0
2020-04-22 15:35:00,63.55,63.58,63.4,63.41,275320.0,63.1684,63.1982,63.0193,63.0292,275320.0
2020-04-22 15:40:00,63.43,63.48,63.3,63.44,350520.0,63.0491,63.0988,62.9199,63.0591,350520.0
2020-04-22 15:45:00,63.42,63.46,63.25,63.34,293320.0,63.0392,63.0789,62.8702,62.9597,293320.0
2020-04-22 15:50:00,63.36,63.48,63.19,63.21,1108320.0,62.9795,63.0988,62.8106,62.8304,1108320.0
2020-04-22 15:55:00,63.18,63.18,62.81,62.92,1918660.0,62.8006,62.8006,62.4328,62.5422,1918660.0
2020-04-23 09:30:00,63.29,63.55,63.03,63.49,884240.0,62.91,63.1684,62.6515,63.1088,884240.0
2020-04-23 09:35:00,63.5,63.92,63.5,63.92,592780.0,63.1187,63.5362,63.1187,63.5362,592780.0
2020-04-23 09:40:00,63.93,64.1,63.91,63.98,455000.0,63.5461,63.7151,63.5262,63.5958,455000.0
2020-04-23 09:45:00,63.96,64.03,63.75,63.92,357420.0,63.5759,63.6455,63.3672,63.5362,357420.0
2020-04-23 09:50:00,63.98,64.03,63.89,63.89,233760.0,63.5958,63.6455,63.5064,63.5064,233760.0
2020-04-23 09:55:00,63.86,63.9,63.65,63.79,203560.0,63.4765,63.5163,63.2678,63.407,203560.0
2020-04-23 10:00:00,63.84,63.88,63.61,63.69,209800.0,63.4567,63.4964,63.228,63.3076,209800.0
2020-04-23 10:05:00,63.69,63.85,63.66,63.83,282480.0,63.3076,63.4666,63.2777,63.4467,282480.0
2020-04-23 10:10:00,63.87,63.88,63.81,63.87,420380.0,63.4865,63.4964,63.4268,63.4865,420380.0
2020-04-23 10:15:00,63.88,64.03,63.82,64.02,245500.0,63.4964,63.6455,63.4368,63.6356,245500.0
2020-04-23 10:20:00,64.05,64.18,63.99,64.15,359380.0,63.6654,63.7946,63.6058,63.7648,359380.0
2020-04-23 10:25:00,64.11,64.16,64.06,64.11,258340.0,63.725,63.7747,63.6753,63.725,258340.0
2020-04-23 10:30:00,64.11,64.41,64.11,64.41,299320.0,63.725,64.0232,63.725,64.0232,299320.0
2020-04-23 10:35:00,64.35,64.37,64.18,64.2,161560.0,63.9636,63.9835,63.7946,63.8145,161560.0
2020-04-23 10:40:00,64.25,64.31,64.18,64.23,212620.0,63.8642,63.9238,63.7946,63.8443,212620.0
2020-04-23 10:45:00,64.21,64.23,64.01,64.01,230860.0,63.8244,63.8443,63.6256,63.6256,230860.0
2020-04-23 10:50:00,64.02,64.09,63.95,64.01,125800.0,63.6356,63.7052,63.566,63.6256,125800.0
2020-04-23 10:55:00,64.0,64.18,64.0,64.16,224120.0,63.6157,63.7946,63.6157,63.7747,224120.0
2020-04-23 11:00:00,64.15,64.15,64.04,64.06,92820.0,63.7648,63.7648,63.6555,63.6753,92820.0
2020-04-23 11:05:00,64.1,64.16,64.02,64.13,125360.0,63.7151,63.7747,63.6356,63.7449,125360.0
2020-04-23 11:10:00,64.14,64.15,64.0,64.08,230660.0,63.7549,63.7648,63.6157,63.6952,230660.0
2020-04-23 11:15:00,64.11,64.12,63.97,63.99,181180.0,63.725,63.735,63.5859,63.6058,181180.0
2020-04-23 11:20:00,63.99,64.06,63.96,63.98,104900.0,63.6058,63.6753,63.5759,63.5958,104900.0
2020-04-23 11:25:00,63.96,64.1,63.96,64.06,192800.0,63.5759,63.7151,63.5759,63.6753,192800.0
2020-04-23 11:30:00,64.07,64.07,63.83,63.84,114680.0,63.6853,63.6853,63.4467,63.4567,114680.0
2020-04-23 11:35:00,63.83,63.85,63.75,63.82,180800.0,63.4467,63.4666,63.3672,63.4368,180800.0
2020-04-23 11:40:00,63.81,63.9,63.8,63.85,192840.0,63.4268,63.5163,63.4169,63.4666,192840.0
2020-04-23 11:45:00,63.83,63.83,63.68,63.7,89620.0,63.4467,63.4467,63.2976,63.3175,89620.0
2020-04-23 11:50:00,63.66,63.77,63.65,63.65,207280.0,63.2777,63.3871,63.2678,63.2678,207280.0
2020-04-23 11:55:00,63.67,63.75,63.67,63.71,63980.0,63.2877,63.3672,63.2877,63.3274,63980.0
2020-04-23 12:00:00,63.73,63.92,63.72,63.88,99840.0,63.3473,63.5362,63.3374,63.4964,99840.0
2020-04-23 12:05:00,63.89,63.98,63.87,63.96,65040.0,63.5064,63.5958,63.4865,63.5759,65040.0
2020-04-23 12:10:00,63.94,63.94,63.89,63.89,58260.0,63.5561,63.5561,63.5064,63.5064,58260.0
2020-04-23 12:15:00,63.89,64.07,63.89,64.04,181060.0,63.5064,63.6853,63.5064,63.6555,181060.0
2020-04-23 12:20:00,64.01,64.04,63.95,64.01,74440.0,63.6256,63.6555,63.566,63.6256,74440.0
2020-04-23 12:25:00,64.03,64.09,63.99,64.09,82080.0,63.6455,63.7052,63.6058,63.7052,82080.0
2020-04-23 12:30:00,64.1,64.11,64.04,64.07,62000.0,63.7151,63.725,63.6555,63.6853,62000.0
2020-04-23 12:35:00,64.07,64.09,64.04,64.09,56200.0,63.6853,63.7052,63.6555,63.7052,56200.0
2020-04-23 12:40:00,64.09,64.09,63.67,63.7,216700.0,63.7052,63.7052,63.2877,63.3175,216700.0
2020-04-23 12:45:00,63.73,63.78,63.1,63.72,427960.0,63.3473,63.397,62.7211,63.3374,427960.0
2020-04-23 12:50:00,63.68,63.74,63.42,63.57,231800.0,63.2976,63.3573,63.0392,63.1883,231800.0
2020-04-23 12:55:00,63.57,63.82,63.56,63.76,171200.0,63.1883,63.4368,63.1783,63.3771,171200.0
2020-04-23 13:00:00,63.8,63.99,63.77,63.96,124260.0,63.4169,63.6058,63.3871,63.5759,124260.0
2020-04-23 13:05:00,63.98,63.98,63.87,63.92,148800.0,63.5958,63.5958,63.4865,63.5362,148800.0
2020-04-23 13:10:00,63.93,64.01,63.91,63.98,84560.0,63.5461,63.6256,63.5262,63.5958,84560.0
2020-04-23 13:15:00,63.99,64.01,63.8,63.8,181380.0,63.6058,63.6256,63.4169,63.4169,181380.0
2020-04-23 13:20:00,63.81,63.83,63.38,63.5,562160.0,63.4268,63.4467,62.9994,63.1187,562160.0
2020-04-23 13:25:00,63.46,63.51,63.34,63.51,219980.0,63.0789,63.1286,62.9597,63.1286,219980.0
2020-04-23 13:30:00,63.51,63.62,63.46,63.62,76540.0,63.1286,63.238,63.0789,63.238,76540.0
2020-04-23 13:35:00,63.63,63.7,63.46,63.46,201680.0,63.2479,63.3175,63.0789,63.0789,201680.0
2020-04-23 13:40:00,63.48,63.52,63.4,63.44,218140.0,63.0988,63.1386,63.0193,63.0591,218140.0
2020-04-23 13:45:00,63.45,63.57,63.3,63.3,160120.0,63.069,63.1883,62.9199,62.9199,160120.0
2020-04-23 13:50:00,63.36,63.4,63.23,63.27,87500.0,62.9795,63.0193,62.8503,62.8901,87500.0
2020-04-23 13:55:00,63.27,63.35,63.17,63.33,154920.0,62.8901,62.9696,62.7907,62.9497,154920.0
2020-04-23 14:00:00,63.34,63.38,63.23,63.34,68520.0,62.9597,62.9994,62.8503,62.9597,68520.0
2020-04-23 14:05:00,63.37,63.39,63.32,63.34,56000.0,62.9895,63.0094,62.9398,62.9597,56000.0
2020-04-23 14:10:00,63.21,63.28,63.09,63.28,147440.0,62.8304,62.9,62.7112,62.9,147440.0
2020-04-23 14:15:00,63.26,63.41,63.26,63.36,150460.0,62.8801,63.0292,62.8801,62.9795,150460.0
2020-04-23 14:20:00,63.37,63.53,63.35,63.53,86960.0,62.9895,63.1485,62.9696,63.1485,86960.0
2020-04-23 14:25:00,63.52,63.58,63.51,63.54,84600.0,63.1386,63.1982,63.1286,63.1585,84600.0
2020-04-23 14:30:00,63.57,63.65,63.54,63.62,81480.0,63.1883,63.2678,63.1585,63.238,81480.0
2020-04-23 14:35:00,63.62,63.62,63.54,63.55,28000.0,63.238,63.238,63.1585,63.1684,28000.0
2020-04-23 14:40:00,63.57,63.72,63.57,63.7,55000.0,63.1883,63.3374,63.1883,63.3175,55000.0
2020-04-23 14:45:00,63.66,63.7,63.62,63.63,54200.0,63.2777,63.3175,63.238,63.2479,54200.0
2020-04-23 14:50:00,63.63,63.8,63.6,63.8,205280.0,63.2479,63.4169,63.2181,63.4169,205280.0
2020-04-23 14:55:00,63.8,63.93,63.8,63.87,73340.0,63.4169,63.5461,63.4169,63.4865,73340.0
2020-04-23 15:00:00,63.88,63.89,63.77,63.77,143100.0,63.4964,63.5064,63.3871,63.3871,143100.0
2020-04-23 15:05:00,63.76,63.76,63.7,63.72,54920.0,63.3771,63.3771,63.3175,63.3374,54920.0
2020-04-23 15:10:00,63.69,63.69,63.48,63.54,108400.0,63.3076,63.3076,63.0988,63.1585,108400.0
2020-04-23 15:15:00,63.54,63.59,63.45,63.46,130480.0,63.1585,63.2082,63.069,63.0789,130480.0
2020-04-23 15:20:00,63.41,63.43,63.32,63.38,126860.0,63.0292,63.0491,62.9398,62.9994,126860.0
2020-04-23 15:25:00,63.38,63.51,63.37,63.49,105980.0,62.9994,63.1286,62.9895,63.1088,105980.0
2020-04-23 15:30:00,63.48,63.57,63.33,63.54,212080.0,63.0988,63.1883,62.9497,63.1585,212080.0
2020-04-23 15:35:00,63.56,63.58,63.48,63.56,92100.0,63.1783,63.1982,63.0988,63.1783,92100.0
2020-04-23 15:40:00,63.56,63.67,63.45,63.48,141620.0,63.1783,63.2877,63.069,63.0988,141620.0
2020-04-23 15:45:00,63.52,63.59,63.37,63.52,229920.0,63.1386,63.2082,62.9895,63.1386,229920.0
2020-04-23 15:50:00,63.49,63.66,63.39,63.63,614820.0,63.1088,63.2777,63.0094,63.2479,614820.0
2020-04-23 15:55:00,63.66,63.66,63.38,63.58,1281800.0,63.2777,63.2777,62.9994,63.1982,1281800.0
2020-04-24 09:30:00,62.75,63.2,62.25,62.29,1600160.0,62.3732,62.8205,61.8762,61.916,1600160.0
2020-04-24 09:35:00,62.27,62.57,62.2,62.51,825700.0,61.8961,62.1943,61.8265,62.1346,825700.0
2020-04-24 09:40:00,62.49,62.7,62.4,62.45,870060.0,62.1148,62.3235,62.0253,62.075,870060.0
2020-04-24 09:45:00,62.44,62.58,62.23,62.29,619800.0,62.0651,62.2042,61.8563,61.916,619800.0
2020-04-24 09:50:00,62.28,62.66,62.28,62.57,409160.0,61.906,62.2837,61.906,62.1943,409160.0
2020-04-24 09:55:00,62.57,62.57,62.29,62.29,257000.0,62.1943,62.1943,61.916,61.916,257000.0
2020-04-24 10:00:00,62.34,62.44,62.3,62.35,546220.0,61.9657,62.0651,61.9259,61.9756,546220.0
2020-04-24 10:05:00,62.35,62.48,62.33,62.33,308880.0,61.9756,62.1048,61.9557,61.9557,308880.0
2020-04-24 10:10:00,62.36,62.58,62.35,62.55,368500.0,61.9855,62.2042,61.9756,62.1744,368500.0
2020-04-24 10:15:00,62.6,62.86,62.52,62.84,817360.0,62.2241,62.4825,62.1446,62.4627,817360.0
2020-04-24 10:20:00,62.84,62.93,62.79,62.79,346980.0,62.4627,62.5521,62.413,62.413,346980.0
2020-04-24 10:25:00,62.81,62.85,62.66,62.73,192640.0,62.4328,62.4726,62.2837,62.3533,192640.0
2020-04-24 10:30:00,62.71,62.88,62.67,62.87,99100.0,62.3334,62.5024,62.2937,62.4925,99100.0
2020-04-24 10:35:00,62.88,62.96,62.85,62.93,243100.0,62.5024,62.5819,62.4726,62.5521,243100.0
2020-04-24 10:40:00,62.89,62.96,62.78,62.85,74020.0,62.5124,62.5819,62.403,62.4726,74020.0
2020-04-24 10:45:00,62.84,62.92,62.84,62.84,74520.0,62.4627,62.5422,62.4627,62.4627,74520.0
2020-04-24 10:50:00,62.9,62.9,62.74,62.74,95040.0,62.5223,62.5223,62.3633,62.3633,95040.0
2020-04-24 10:55:00,62.75,62.76,62.61,62.65,102900.0,62.3732,62.3831,62.234,62.2738,102900.0
2020-04-24 11:00:00,62.64,62.69,62.57,62.62,252760.0,62.2639,62.3136,62.1943,62.244,252760.0
2020-04-24 11:05:00,62.63,62.65,62.59,62.6,152340.0,62.2539,62.2738,62.2142,62.2241,152340.0
2020-04-24 11:10:00,62.59,62.64,62.47,62.61,243660.0,62.2142,62.2639,62.0949,62.234,243660.0
2020-04-24 11:15:00,62.65,62.8,62.61,62.77,138900.0,62.2738,62.4229,62.234,62.3931,138900.0
2020-04-24 11:20:00,62.77,62.79,62.66,62.66,119700.0,62.3931,62.413,62.2837,62.2837,119700.0
2020-04-24 11:25:00,62.66,62.71,62.61,62.61,134580.0,62.2837,62.3334,62.234,62.234,134580.0
2020-04-24 11:30:00,62.61,62.68,62.54,62.59,118000.0,62.234,62.3036,62.1645,62.2142,118000.0
2020-04-24 11:35:00,62.61,62.68,62.6,62.68,146520.0,62.234,62.3036,62.2241,62.3036,146520.0
2020-04-24 11:40:00,62.67,62.68,62.57,62.6,80340.0,62.2937,62.3036,62.1943,62.2241,80340.0
2020-04-24 11:45:00,62.59,62.71,62.58,62.7,141160.0,62.2142,62.3334,62.2042,62.3235,141160.0
2020-04-24 11:50:00,62.68,62.7,62.68,62.69,56380.0,62.3036,62.3235,62.3036,62.3136,56380.0
2020-04-24 11:55:00,62.65,62.69,62.61,62.61,53460.0,62.2738,62.3136,62.234,62.234,53460.0
2020-04-24 12:00:00,62.63,62.67,62.53,62.67,164440.0,62.2539,62.2937,62.1545,62.2937,164440.0
2020-04-24 12:05:00,62.68,62.71,62.66,62.71,75240.0,62.3036,62.3334,62.2837,62.3334,75240.0
2020-04-24 12:10:00,62.68,62.68,62.63,62.64,38440.0,62.3036,62.3036,62.2539,62.2639,38440.0
2020-04-24 12:15:00,62.63,62.7,62.63,62.68,91260.0,62.2539,62.3235,62.2539,62.3036,91260.0
2020-04-24 12:20:00,62.67,62.68,62.61,62.68,86420.0,62.2937,62.3036,62.234,62.3036,86420.0
2020-04-24 12:25:00,62.69,62.82,62.69,62.81,80940.0,62.3136,62.4428,62.3136,62.4328,80940.0
2020-04-24 12:30:00,62.8,62.84,62.79,62.79,38000.0,62.4229,62.4627,62.413,62.413,38000.0
2020-04-24 12:35:00,62.78,62.85,62.78,62.83,81100.0,62.403,62.4726,62.403,62.4527,81100.0
2020-04-24 12:40:00,62.83,62.85,62.76,62.83,141980.0,62.4527,62.4726,62.3831,62.4527,141980.0
2020-04-24 12:45:00,62.82,62.89,62.8,62.89,174460.0,62.4428,62.5124,62.4229,62.5124,174460.0
2020-04-24 12:50:00,62.88,62.89,62.84,62.88,115880.0,62.5024,62.5124,62.4627,62.5024,115880.0
2020-04-24 12:55:00,62.87,62.9,62.86,62.9,51660.0,62.4925,62.5223,62.4825,62.5223,51660.0
2020-04-24 13:00:00,62.9,62.99,62.9,62.99,196220.0,62.5223,62.6118,62.5223,62.6118,196220.0
2020-04-24 13:05:00,62.99,63.03,62.97,62.97,122860.0,62.6118,62.6515,62.5919,62.5919,122860.0
2020-04-24 13:10:00,62.97,62.97,62.87,62.9,83100.0,62.5919,62.5919,62.4925,62.5223,83100.0
2020-04-24 13:15:00,62.89,63.0,62.86,63.0,67500.0,62.5124,62.6217,62.4825,62.6217,67500.0
2020-04-24 13:20:00,62.99,63.02,62.99,63.02,104180.0,62.6118,62.6416,62.6118,62.6416,104180.0
2020-04-24 13:25:00,63.03,63.15,63.02,63.15,129820.0,62.6515,62.7708,62.6416,62.7708,129820.0
2020-04-24 13:30:00,63.15,63.19,63.11,63.12,198400.0,62.7708,62.8106,62.731,62.741,198400.0
2020-04-24 13:35:00,63.15,63.2,63.12,63.2,75360.0,62.7708,62.8205,62.741,62.8205,75360.0
2020-04-24 13:40:00,63.2,63.34,63.19,63.29,207620.0,62.8205,62.9597,62.8106,62.91,207620.0
2020-04-24 13:45:00,63.27,63.29,63.23,63.26,46040.0,62.8901,62.91,62.8503,62.8801,46040.0
2020-04-24 13:50:00,63.27,63.33,63.26,63.31,132640.0,62.8901,62.9497,62.8801,62.9298,132640.0
2020-04-24 13:55:00,63.26,63.35,63.18,63.34,145900.0,62.8801,62.9696,62.8006,62.9597,145900.0
2020-04-24 14:00:00,63.33,63.35,63.25,63.25,121300.0,62.9497,62.9696,62.8702,62.8702,121300.0
2020-04-24 14:05:00,63.26,63.35,63.21,63.35,60720.0,62.8801,62.9696,62.8304,62.9696,60720.0
2020-04-24 14:10:00,63.33,63.34,63.3,63.34,41580.0,62.9497,62.9597,62.9199,62.9597,41580.0
2020-04-24 14:15:00,63.32,63.4,63.32,63.35,201960.0,62.9398,63.0193,62.9398,62.9696,201960.0
2020-04-24 14:20:00,63.37,63.43,63.37,63.42,97400.0,62.9895,63.0491,62.9895,63.0392,97400.0
2020-04-24 14:25:00,63.4,63.46,63.35,63.39,145960.0,63.0193,63.0789,62.9696,63.0094,145960.0
2020-04-24 14:30:00,63.39,63.45,63.37,63.43,78660.0,63.0094,63.069,62.9895,63.0491,78660.0
2020-04-24 14:35:00,63.4,63.58,63.4,63.56,273440.0,63.0193,63.1982,63.0193,63.1783,273440.0
2020-04-24 14:40:00,63.58,63.66,63.57,63.6,150040.0,63.1982,63.2777,63.1883,63.2181,150040.0
2020-04-24 14:45:00,63.62,63.67,63.59,63.59,151020.0,63.238,63.2877,63.2082,63.2082,151020.0
2020-04-24 14:50:00,63.58,63.63,63.46,63.48,114860.0,63.1982,63.2479,63.0789,63.0988,114860.0
2020-04-24 14:55:00,63.49,63.55,63.47,63.52,109940.0,63.1088,63.1684,63.0889,63.1386,109940.0
2020-04-24 15:00:00,63.5,63.5,63.33,63.38,168160.0,63.1187,63.1187,62.9497,62.9994,168160.0
2020-04-24 15:05:00,63.37,63.44,63.29,63.44,175120.0,62.9895,63.0591,62.91,63.0591,175120.0
2020-04-24 15:10:00,63.42,63.43,63.3,63.38,145880.0,63.0392,63.0491,62.9199,62.9994,145880.0
2020-04-24 15:15:00,63.38,63.46,63.32,63.46,99260.0,62.9994,63.0789,62.9398,63.0789,99260.0
2020-04-24 15:20:00,63.47,63.51,63.42,63.48,69320.0,63.0889,63.1286,63.0392,63.0988,69320.0
2020-04-24 15:25:00,63.5,63.55,63.48,63.49,157700.0,63.1187,63.1684,63.0988,63.1088,157700.0
2020-04-24 15:30:00,63.49,63.63,63.49,63.63,185660.0,63.1088,63.2479,63.1088,63.2479,185660.0
2020-04-24 15:35:00,63.62,63.7,63.6,63.69,200560.0,63.238,63.3175,63.2181,63.3076,200560.0
2020-04-24 15:40:00,63.68,63.8,63.67,63.79,205120.0,63.2976,63.4169,63.2877,63.407,205120.0
2020-04-24 15:45:00,63.76,63.77,63.65,63.7,224700.0,63.3771,63.3871,63.2678,63.3175,224700.0
2020-04-24 15:50:00,63.71,63.78,63.6,63.77,588500.0,63.3274,63.397,63.2181,63.3871,588500.0
2020-04-24 15:55:00,63.78,63.89,63.65,63.83,1139060.0,63.397,63.5064,63.2678,63.4467,1139060.0
2020-04-27 09:30:00,64.6,64.71,63.86,63.88,1217740.0,64.2121,64.3214,63.4765,63.4964,1217740.0
2020-04-27 09:35:00,63.85,64.01,63.64,63.97,638040.0,63.4666,63.6256,63.2579,63.5859,638040.0
2020-04-27 09:40:00,63.98,64.19,63.92,64.04,693620.0,63.5958,63.8046,63.5362,63.6555,693620.0
2020-04-27 09:45:00,64.04,64.08,63.86,63.86,299000.0,63.6555,63.6952,63.4765,63.4765,299000.0
2020-04-27 09:50:00,63.86,63.95,63.75,63.85,300440.0,63.4765,63.566,63.3672,63.4666,300440.0
2020-04-27 09:55:00,63.84,63.94,63.76,63.92,256620.0,63.4567,63.5561,63.3771,63.5362,256620.0
2020-04-27 10:00:00,63.91,63.99,63.89,63.93,299300.0,63.5262,63.6058,63.5064,63.5461,299300.0
2020-04-27 10:05:00,63.94,63.99,63.73,63.78,567840.0,63.5561,63.6058,63.3473,63.397,567840.0
2020-04-27 10:10:00,63.78,64.05,63.74,64.04,366300.0,63.397,63.6654,63.3573,63.6555,366300.0
2020-04-27 10:15:00,64.03,64.24,64.03,64.17,347320.0,63.6455,63.8543,63.6455,63.7847,347320.0
2020-04-27 10:20:00,64.16,64.18,64.03,64.13,161880.0,63.7747,63.7946,63.6455,63.7449,161880.0
2020-04-27 10:25:00,64.1,64.11,63.95,64.01,149400.0,63.7151,63.725,63.566,63.6256,149400.0
2020-04-27 10:30:00,64.02,64.05,63.93,63.93,196180.0,63.6356,63.6654,63.5461,63.5461,196180.0
2020-04-27 10:35:00,63.92,64.11,63.84,64.1,251540.0,63.5362,63.725,63.4567,63.7151,251540.0
2020-04-27 10:40:00,64.12,64.29,64.09,64.25,198360.0,63.735,63.904,63.7052,63.8642,198360.0
2020-04-27 10:45:00,64.25,64.25,64.0,64.09,256640.0,63.8642,63.8642,63.6157,63.7052,256640.0
2020-04-27 10:50:00,64.09,64.14,64.03,64.08,213660.0,63.7052,63.7549,63.6455,63.6952,213660.0
2020-04-27 10:55:00,64.06,64.07,63.86,63.86,163080.0,63.6753,63.6853,63.4765,63.4765,163080.0
2020-04-27 11:00:00,63.89,63.96,63.78,63.95,381180.0,63.5064,63.5759,63.397,63.566,381180.0
2020-04-27 11:05:00,63.93,63.95,63.86,63.9,142200.0,63.5461,63.566,63.4765,63.5163,142200.0
2020-04-27 11:10:00,63.88,63.9,63.8,63.89,170720.0,63.4964,63.5163,63.4169,63.5064,170720.0
2020-04-27 11:15:00,63.89,63.97,63.88,63.96,119200.0,63.5064,63.5859,63.4964,63.5759,119200.0
2020-04-27 11:20:00,63.96,63.99,63.94,63.95,122860.0,63.5759,63.6058,63.5561,63.566,122860.0
2020-04-27 11:25:00,63.93,64.05,63.93,64.03,154300.0,63.5461,63.6654,63.5461,63.6455,154300.0
2020-04-27 11:30:00,64.01,64.04,63.96,64.01,115040.0,63.6256,63.6555,63.5759,63.6256,115040.0
2020-04-27 11:35:00,64.0,64.05,63.95,64.0,149540.0,63.6157,63.6654,63.566,63.6157,149540.0
2020-04-27 11:40:00,64.01,64.01,63.96,64.0,95520.0,63.6256,63.6256,63.5759,63.6157,95520.0
2020-04-27 11:45:00,64.0,64.0,63.9,63.93,110400.0,63.6157,63.6157,63.5163,63.5461,110400.0
2020-04-27 11:50:00,63.96,63.96,63.79,63.79,135700.0,63.5759,63.5759,63.407,63.407,135700.0
2020-04-27 11:55:00,63.8,63.8,63.7,63.77,169160.0,63.4169,63.4169,63.3175,63.3871,169160.0
2020-04-27 12:00:00,63.78,63.79,63.45,63.5,188460.0,63.397,63.407,63.069,63.1187,188460.0
2020-04-27 12:05:00,63.49,63.56,63.47,63.53,206080.0,63.1088,63.1783,63.0889,63.1485,206080.0
2020-04-27 12:10:00,63.56,63.61,63.5,63.61,174260.0,63.1783,63.228,63.1187,63.228,174260.0
2020-04-27 12:15:00,63.59,63.69,63.59,63.69,103880.0,63.2082,63.3076,63.2082,63.3076,103880.0
2020-04-27 12:20:00,63.68,63.69,63.63,63.65,134000.0,63.2976,63.3076,63.2479,63.2678,134000.0
2020-04-27 12:25:00,63.7,63.7,63.58,63.61,104100.0,63.3175,63.3175,63.1982,63.228,104100.0
2020-04-27 12:30:00,63.63,63.7,63.62,63.7,50800.0,63.2479,63.3175,63.238,63.3175,50800.0
2020-04-27 12:35:00,63.73,63.75,63.68,63.71,62540.0,63.3473,63.3672,63.2976,63.3274,62540.0
2020-04-27 12:40:00,63.72,63.72,63.67,63.71,72900.0,63.3374,63.3374,63.2877,63.3274,72900.0
2020-04-27 12:45:00,63.73,63.73,63.67,63.72,105420.0,63.3473,63.3473,63.2877,63.3374,105420.0
2020-04-27 12:50:00,63.72,63.74,63.68,63.68,100480.0,63.3374,63.3573,63.2976,63.2976,100480.0
2020-04-27 12:55:00,63.7,63.76,63.64,63.68,81280.0,63.3175,63.3771,63.2579,63.2976,81280.0
2020-04-27 13:00:00,63.69,63.7,63.5,63.54,141540.0,63.3076,63.3175,63.1187,63.1585,141540.0
2020-04-27 13:05:00,63.54,63.57,63.48,63.49,141180.0,63.1585,63.1883,63.0988,63.1088,141180.0
2020-04-27 13:10:00,63.49,63.52,63.46,63.5,315160.0,63.1088,63.1386,63.0789,63.1187,315160.0
2020-04-27 13:15:00,63.5,63.55,63.37,63.4,231780.0,63.1187,63.1684,62.9895,63.0193,231780.0
2020-04-27 13:20:00,63.4,63.43,63.26,63.29,94340.0,63.0193,63.0491,62.8801,62.91,94340.0
2020-04-27 13:25:00,63.28,63.51,63.25,63.5,138540.0,62.9,63.1286,62.8702,63.1187,138540.0
2020-04-27 13:30:00,63.51,63.52,63.42,63.48,187160.0,63.1286,63.1386,63.0392,63.0988,187160.0
2020-04-27 13:35:00,63.47,63.55,63.4,63.53,127060.0,63.0889,63.1684,63.0193,63.1485,127060.0
2020-04-27 13:40:00,63.52,63.52,63.37,63.38,96000.0,63.1386,63.1386,62.9895,62.9994,96000.0
2020-04-27 13:45:00,63.33,63.39,63.33,63.37,216100.0,62.9497,63.0094,62.9497,62.9895,216100.0
2020-04-27 13:50:00,63.38,63.48,63.36,63.48,97220.0,62.9994,63.0988,62.9795,63.0988,97220.0
2020-04-27 13:55:00,63.5,63.65,63.5,63.56,185140.0,63.1187,63.2678,63.1187,63.1783,185140.0
2020-04-27 14:00:00,63.56,63.66,63.56,63.63,113300.0,63.1783,63.2777,63.1783,63.2479,113300.0
2020-04-27 14:05:00,63.58,63.64,63.57,63.6,83920.0,63.1982,63.2579,63.1883,63.2181,83920.0
2020-04-27 14:10:00,63.58,63.71,63.58,63.7,82600.0,63.1982,63.3274,63.1982,63.3175,82600.0
2020-04-27 14:15:00,63.68,63.73,63.66,63.71,34060.0,63.2976,63.3473,63.2777,63.3274,34060.0
2020-04-27 14:20:00,63.71,63.71,63.63,63.64,72920.0,63.3274,63.3274,63.2479,63.2579,72920.0
2020-04-27 14:25:00,63.59,63.6,63.47,63.49,86340.0,63.2082,63.2181,63.0889,63.1088,86340.0
2020-04-27 14:30:00,63.48,63.49,63.44,63.48,119780.0,63.0988,63.1088,63.0591,63.0988,119780.0
2020-04-27 14:35:00,63.51,63.57,63.47,63.57,160100.0,63.1286,63.1883,63.0889,63.1883,160100.0
2020-04-27 14:40:00,63.59,63.68,63.58,63.65,84040.0,63.2082,63.2976,63.1982,63.2678,84040.0
2020-04-27 14:45:00,63.65,63.7,63.63,63.68,115800.0,63.2678,63.3175,63.2479,63.2976,115800.0
2020-04-27 14:50:00,63.66,63.66,63.5,63.5,78520.0,63.2777,63.2777,63.1187,63.1187,78520.0
2020-04-27 14:55:00,63.49,63.55,63.48,63.55,195580.0,63.1088,63.1684,63.0988,63.1684,195580.0
2020-04-27 15:00:00,63.55,63.58,63.51,63.54,177500.0,63.1684,63.1982,63.1286,63.1585,177500.0
2020-04-27 15:05:00,63.55,63.56,63.45,63.47,144260.0,63.1684,63.1783,63.069,63.0889,144260.0
2020-04-27 15:10:00,63.47,63.6,63.47,63.57,155040.0,63.0889,63.2181,63.0889,63.1883,155040.0
2020-04-27 15:15:00,63.6,63.6,63.52,63.57,116520.0,63.2181,63.2181,63.1386,63.1883,116520.0
2020-04-27 15:20:00,63.56,63.6,63.56,63.58,173920.0,63.1783,63.2181,63.1783,63.1982,173920.0
2020-04-27 15:25:00,63.57,63.57,63.48,63.54,301960.0,63.1883,63.1883,63.0988,63.1585,301960.0
2020-04-27 15:30:00,63.56,63.65,63.56,63.61,118500.0,63.1783,63.2678,63.1783,63.228,118500.0
2020-04-27 15:35:00,63.63,63.72,63.63,63.69,139900.0,63.2479,63.3374,63.2479,63.3076,139900.0
2020-04-27 15:40:00,63.67,63.76,63.65,63.76,234040.0,63.2877,63.3771,63.2678,63.3771,234040.0
2020-04-27 15:45:00,63.76,63.76,63.66,63.69,224680.0,63.3771,63.3771,63.2777,63.3076,224680.0
2020-04-27 15:50:00,63.71,63.73,63.53,63.56,468880.0,63.3274,63.3473,63.1485,63.1783,468880.0
2020-04-27 15:55:00,63.59,63.59,63.44,63.54,1285140.0,63.2082,63.2082,63.0591,63.1585,1285140.0
2020-04-28 09:30:00,64.16,64.24,63.46,63.63,1467020.0,63.7747,63.8543,63.0789,63.2479,1467020.0
2020-04-28 09:35:00,63.59,63.61,63.22,63.42,896560.0,63.2082,63.228,62.8404,63.0392,896560.0
2020-04-28 09:40:00,63.42,63.52,63.33,63.37,293000.0,63.0392,63.1386,62.9497,62.9895,293000.0
2020-04-28 09:45:00,63.39,63.47,63.21,63.31,390360.0,63.0094,63.0889,62.8304,62.9298,390360.0
2020-04-28 09:50:00,63.28,63.4,63.25,63.35,387780.0,62.9,63.0193,62.8702,62.9696,387780.0
2020-04-28 09:55:00,63.35,63.35,63.19,63.19,242320.0,62.9696,62.9696,62.8106,62.8106,242320.0
2020-04-28 10:00:00,63.22,63.3,63.12,63.3,410520.0,62.8404,62.9199,62.741,62.9199,410520.0
2020-04-28 10:05:00,63.3,63.35,63.16,63.19,249340.0,62.9199,62.9696,62.7807,62.8106,249340.0
2020-04-28 10:10:00,63.2,63.21,62.97,63.0,287880.0,62.8205,62.8304,62.5919,62.6217,287880.0
2020-04-28 10:15:00,63.01,63.02,62.75,62.75,547600.0,62.6316,62.6416,62.3732,62.3732,547600.0
2020-04-28 10:20:00,62.77,62.78,62.54,62.69,375240.0,62.3931,62.403,62.1645,62.3136,375240.0
2020-04-28 10:25:00,62.67,62.91,62.6,62.89,355080.0,62.2937,62.5322,62.2241,62.5124,355080.0
2020-04-28 10:30:00,62.89,62.96,62.82,62.84,691480.0,62.5124,62.5819,62.4428,62.4627,691480.0
2020-04-28 10:35:00,62.84,63.09,62.84,63.03,285080.0,62.4627,62.7112,62.4627,62.6515,285080.0
2020-04-28 10:40:00,62.98,62.98,62.75,62.76,130000.0,62.6018,62.6018,62.3732,62.3831,130000.0
2020-04-28 10:45:00,62.82,62.94,62.75,62.91,224400.0,62.4428,62.5621,62.3732,62.5322,224400.0
2020-04-28 10:50:00,62.9,62.94,62.66,62.67,198520.0,62.5223,62.5621,62.2837,62.2937,198520.0
2020-04-28 10:55:00,62.66,62.71,62.56,62.66,413540.0,62.2837,62.3334,62.1843,62.2837,413540.0
2020-04-28 11:00:00,62.66,62.71,62.59,62.7,277280.0,62.2837,62.3334,62.2142,62.3235,277280.0
2020-04-28 11:05:00,62.68,62.91,62.63,62.87,211980.0,62.3036,62.5322,62.2539,62.4925,211980.0
2020-04-28 11:10:00,62.82,62.82,62.68,62.72,140100.0,62.4428,62.4428,62.3036,62.3434,140100.0
2020-04-28 11:15:00,62.73,62.76,62.59,62.66,162460.0,62.3533,62.3831,62.2142,62.2837,162460.0
2020-04-28 11:20:00,62.65,62.65,62.49,62.6,309160.0,62.2738,62.2738,62.1148,62.2241,309160.0
2020-04-28 11:25:00,62.63,62.87,62.62,62.75,235880.0,62.2539,62.4925,62.244,62.3732,235880.0
2020-04-28 11:30:00,62.75,62.91,62.75,62.88,121340.0,62.3732,62.5322,62.3732,62.5024,121340.0
2020-04-28 11:35:00,62.89,62.96,62.83,62.86,129840.0,62.5124,62.5819,62.4527,62.4825,129840.0
2020-04-28 11:40:00,62.8,62.85,62.76,62.76,70660.0,62.4229,62.4726,62.3831,62.3831,70660.0
2020-04-28 11:45:00,62.78,62.85,62.66,62.68,230800.0,62.403,62.4726,62.2837,62.3036,230800.0
2020-04-28 11:50:00,62.7,62.72,62.56,62.58,510620.0,62.3235,62.3434,62.1843,62.2042,510620.0
2020-04-28 11:55:00,62.57,62.65,62.46,62.46,552820.0,62.1943,62.2738,62.0849,62.0849,552820.0
2020-04-28 12:00:00,62.46,62.61,62.39,62.43,391140.0,62.0849,62.234,62.0154,62.0551,391140.0
2020-04-28 12:05:00,62.46,62.65,62.43,62.57,350320.0,62.0849,62.2738,62.0551,62.1943,350320.0
2020-04-28 12:10:00,62.61,62.62,62.51,62.52,211620.0,62.234,62.244,62.1346,62.1446,211620.0
2020-04-28 12:15:00,62.52,62.52,62.13,62.18,880120.0,62.1446,62.1446,61.7569,61.8066,880120.0
2020-04-28 12:20:00,62.21,62.34,62.1,62.14,462140.0,61.8364,61.9657,61.7271,61.7669,462140.0
2020-04-28 12:25:00,62.1,62.23,62.05,62.22,161660.0,61.7271,61.8563,61.6774,61.8464,161660.0
2020-04-28 12:30:00,62.21,62.39,62.11,62.39,382960.0,61.8364,62.0154,61.737,62.0154,382960.0
2020-04-28 12:35:00,62.39,62.44,62.32,62.32,375460.0,62.0154,62.0651,61.9458,61.9458,375460.0
2020-04-28 12:40:00,62.36,62.41,62.28,62.33,312620.0,61.9855,62.0352,61.906,61.9557,312620.0
2020-04-28 12:45:00,62.33,62.35,62.25,62.25,433940.0,61.9557,61.9756,61.8762,61.8762,433940.0
2020-04-28 12:50:00,62.26,62.27,62.1,62.1,417880.0,61.8861,61.8961,61.7271,61.7271,417880.0
2020-04-28 12:55:00,62.13,62.29,62.1,62.12,616900.0,61.7569,61.916,61.7271,61.747,616900.0
2020-04-28 13:00:00,62.12,62.34,62.12,62.31,436520.0,61.747,61.9657,61.747,61.9358,436520.0
2020-04-28 13:05:00,62.3,62.31,62.18,62.18,226000.0,61.9259,61.9358,61.8066,61.8066,226000.0
2020-04-28 13:10:00,62.18,62.23,62.15,62.17,335420.0,61.8066,61.8563,61.7768,61.7967,335420.0
2020-04-28 13:15:00,62.23,62.24,62.18,62.21,323940.0,61.8563,61.8663,61.8066,61.8364,323940.0
2020-04-28 13:20:00,62.23,62.4,62.23,62.29,186320.0,61.8563,62.0253,61.8563,61.916,186320.0
2020-04-28 13:25:00,62.26,62.26,62.11,62.11,267360.0,61.8861,61.8861,61.737,61.737,267360.0
2020-04-28 13:30:00,62.15,62.2,62.1,62.18,144120.0,61.7768,61.8265,61.7271,61.8066,144120.0
2020-04-28 13:35:00,62.18,62.26,62.13,62.13,199020.0,61.8066,61.8861,61.7569,61.7569,199020.0
2020-04-28 13:40:00,62.1,62.16,62.02,62.06,538260.0,61.7271,61.7867,61.6476,61.6873,538260.0
2020-04-28 13:45:00,62.07,62.16,61.91,61.98,446180.0,61.6973,61.7867,61.5382,61.6078,446180.0
2020-04-28 13:50:00,61.98,62.02,61.94,62.0,204240.0,61.6078,61.6476,61.5681,61.6277,204240.0
2020-04-28 13:55:00,62.01,62.09,61.98,61.99,212840.0,61.6376,61.7172,61.6078,61.6178,212840.0
2020-04-28 14:00:00,62.01,62.11,62.01,62.07,184060.0,61.6376,61.737,61.6376,61.6973,184060.0
2020-04-28 14:05:00,62.1,62.17,62.07,62.1,319140.0,61.7271,61.7967,61.6973,61.7271,319140.0
2020-04-28 14:10:00,62.12,62.15,62.09,62.12,156180.0,61.747,61.7768,61.7172,61.747,156180.0
2020-04-28 14:15:00,62.13,62.23,62.12,62.2,206480.0,61.7569,61.8563,61.747,61.8265,206480.0
2020-04-28 14:20:00,62.2,62.26,62.17,62.22,303400.0,61.8265,61.8861,61.7967,61.8464,303400.0
2020-04-28 14:25:00,62.2,62.25,62.17,62.23,205760.0,61.8265,61.8762,61.7967,61.8563,205760.0
2020-04-28 14:30:00,62.23,62.26,62.17,62.18,155340.0,61.8563,61.8861,61.7967,61.8066,155340.0
2020-04-28 14:35:00,62.16,62.19,62.02,62.12,235420.0,61.7867,61.8166,61.6476,61.747,235420.0
2020-04-28 14:40:00,62.1,62.17,62.06,62.07,80500.0,61.7271,61.7967,61.6873,61.6973,80500.0
2020-04-28 14:45:00,62.06,62.2,62.03,62.2,172000.0,61.6873,61.8265,61.6575,61.8265,172000.0
2020-04-28 14:50:00,62.17,62.21,62.02,62.05,176800.0,61.7967,61.8364,61.6476,61.6774,176800.0
2020-04-28 14:55:00,62.03,62.06,61.95,62.06,181540.0,61.6575,61.6873,61.578,61.6873,181540.0
2020-04-28 15:00:00,62.07,62.14,61.93,61.99,531120.0,61.6973,61.7669,61.5581,61.6178,531120.0
2020-04-28 15:05:00,62.0,62.05,61.93,62.03,223300.0,61.6277,61.6774,61.5581,61.6575,223300.0
2020-04-28 15:10:00,61.99,62.03,61.93,61.94,314740.0,61.6178,61.6575,61.5581,61.5681,314740.0
2020-04-28 15:15:00,61.91,61.98,61.8,61.88,432120.0,61.5382,61.6078,61.4289,61.5084,432120.0
2020-04-28 15:20:00,61.86,62.08,61.71,61.77,603900.0,61.4885,61.7072,61.3394,61.3991,603900.0
2020-04-28 15:25:00,61.79,61.96,61.75,61.94,393320.0,61.419,61.5879,61.3792,61.5681,393320.0
2020-04-28 15:30:00,61.92,61.95,61.77,61.82,528060.0,61.5482,61.578,61.3991,61.4488,528060.0
2020-04-28 15:35:00,61.8,61.98,61.8,61.97,628820.0,61.4289,61.6078,61.4289,61.5979,628820.0
2020-04-28 15:40:00,61.96,61.98,61.88,61.92,419220.0,61.5879,61.6078,61.5084,61.5482,419220.0
2020-04-28 15:45:00,61.93,61.93,61.63,61.64,566340.0,61.5581,61.5581,61.2599,61.2699,566340.0
2020-04-28 15:50:00,61.62,61.73,61.57,61.61,1055500.0,61.25,61.3593,61.2003,61.24,1055500.0
2020-04-28 15:55:00,61.63,61.78,61.52,61.62,1754980.0,61.2599,61.409,61.1506,61.25,1754980.0
2020-04-29 09:30:00,67.25,67.53,66.91,67.41,7872700.0,66.8462,67.1245,66.5082,67.0052,7872700.0
2020-04-29 09:35:00,67.4,67.55,66.68,66.68,3394040.0,66.9953,67.1444,66.2796,66.2796,3394040.0
2020-04-29 09:40:00,66.67,67.0,66.49,66.85,2362380.0,66.2697,66.5977,66.0907,66.4486,2362380.0
2020-04-29 09:45:00,66.87,66.89,66.35,66.48,1351600.0,66.4685,66.4883,65.9516,66.0808,1351600.0
2020-04-29 09:50:00,66.42,66.71,66.34,66.53,1980740.0,66.0212,66.3094,65.9416,66.1305,1980740.0
2020-04-29 09:55:00,66.51,66.8,66.46,66.77,1164000.0,66.1106,66.3989,66.0609,66.3691,1164000.0
2020-04-29 10:00:00,66.77,66.9,66.4,66.5,1584460.0,66.3691,66.4983,66.0013,66.1007,1584460.0
2020-04-29 10:05:00,66.5,66.6,66.45,66.47,1173100.0,66.1007,66.2001,66.051,66.0709,1173100.0
2020-04-29 10:10:00,66.49,66.86,66.46,66.86,1391400.0,66.0907,66.4585,66.0609,66.4585,1391400.0
2020-04-29 10:15:00,66.86,67.09,66.8,66.92,992760.0,66.4585,66.6871,66.3989,66.5182,992760.0
2020-04-29 10:20:00,66.92,67.39,66.91,67.36,1385900.0,66.5182,66.9853,66.5082,66.9555,1385900.0
2020-04-29 10:25:00,67.38,67.7,67.38,67.52,1899200.0,66.9754,67.2935,66.9754,67.1146,1899200.0
2020-04-29 10:30:00,67.53,67.63,67.33,67.41,1165660.0,67.1245,67.2239,66.9257,67.0052,1165660.0
2020-04-29 10:35:00,67.41,67.52,67.03,67.06,814940.0,67.0052,67.1146,66.6275,66.6573,814940.0
2020-04-29 10:40:00,67.05,67.13,66.83,66.84,712400.0,66.6474,66.7269,66.4287,66.4386,712400.0
2020-04-29 10:45:00,66.86,67.07,66.8,66.93,936660.0,66.4585,66.6673,66.3989,66.5281,936660.0
2020-04-29 10:50:00,66.97,67.26,66.97,67.18,487960.0,66.5679,66.8561,66.5679,66.7766,487960.0
2020-04-29 10:55:00,67.2,67.24,66.94,66.98,760280.0,66.7965,66.8362,66.538,66.5778,760280.0
2020-04-29 11:00:00,66.98,67.1,66.89,66.93,315460.0,66.5778,66.6971,66.4883,66.5281,315460.0
2020-04-29 11:05:00,66.94,67.12,66.93,67.04,348880.0,66.538,66.717,66.5281,66.6374,348880.0
2020-04-29 11:10:00,67.05,67.23,67.03,67.08,295120.0,66.6474,66.8263,66.6275,66.6772,295120.0
2020-04-29 11:15:00,67.08,67.12,66.8,66.81,595880.0,66.6772,66.717,66.3989,66.4088,595880.0
2020-04-29 11:20:00,66.78,66.98,66.78,66.94,456040.0,66.379,66.5778,66.379,66.538,456040.0
2020-04-29 11:25:00,66.95,66.97,66.8,66.83,300000.0,66.548,66.5679,66.3989,66.4287,300000.0
2020-04-29 11:30:00,66.8,66.9,66.75,66.87,438600.0,66.3989,66.4983,66.3492,66.4685,438600.0
2020-04-29 11:35:00,66.87,66.89,66.62,66.64,310300.0,66.4685,66.4883,66.22,66.2398,310300.0
2020-04-29 11:40:00,66.65,66.75,66.63,66.7,471540.0,66.2498,66.3492,66.2299,66.2995,471540.0
2020-04-29 11:45:00,66.71,66.89,66.66,66.82,438980.0,66.3094,66.4883,66.2597,66.4188,438980.0
2020-04-29 11:50:00,66.82,66.92,66.67,66.85,395380.0,66.4188,66.5182,66.2697,66.4486,395380.0
2020-04-29 11:55:00,66.82,66.9,66.63,66.67,588540.0,66.4188,66.4983,66.2299,66.2697,588540.0
2020-04-29 12:00:00,66.69,66.86,66.68,66.84,254400.0,66.2895,66.4585,66.2796,66.4386,254400.0
2020-04-29 12:05:00,66.84,67.07,66.84,67.01,570360.0,66.4386,66.6673,66.4386,66.6076,570360.0
2020-04-29 12:10:00,67.03,67.18,67.02,67.17,422200.0,66.6275,66.7766,66.6176,66.7667,422200.0
2020-04-29 12:15:00,67.18,67.3,67.18,67.26,406640.0,66.7766,66.8959,66.7766,66.8561,406640.0
2020-04-29 12:20:00,67.24,67.4,67.23,67.4,444060.0,66.8362,66.9953,66.8263,66.9953,444060.0
2020-04-29 12:25:00,67.38,67.43,67.18,67.18,430520.0,66.9754,67.0251,66.7766,66.7766,430520.0
2020-04-29 12:30:00,67.19,67.3,67.02,67.08,391720.0,66.7865,66.8959,66.6176,66.6772,391720.0
2020-04-29 12:35:00,67.1,67.19,67.08,67.11,185740.0,66.6971,66.7865,66.6772,66.707,185740.0
2020-04-29 12:40:00,67.1,67.1,66.88,66.89,430680.0,66.6971,66.6971,66.4784,66.4883,430680.0
2020-04-29 12:45:00,66.89,67.11,66.89,67.01,383280.0,66.4883,66.707,66.4883,66.6076,383280.0
2020-04-29 12:50:00,67.02,67.04,66.88,66.97,239560.0,66.6176,66.6374,66.4784,66.5679,239560.0
2020-04-29 12:55:00,66.95,66.95,66.74,66.86,309520.0,66.548,66.548,66.3392,66.4585,309520.0
2020-04-29 13:00:00,66.85,67.03,66.85,67.01,378900.0,66.4486,66.6275,66.4486,66.6076,378900.0
2020-04-29 13:05:00,66.99,67.19,66.98,67.19,545220.0,66.5877,66.7865,66.5778,66.7865,545220.0
2020-04-29 13:10:00,67.18,67.2,67.11,67.13,327900.0,66.7766,66.7965,66.707,66.7269,327900.0
2020-04-29 13:15:00,67.14,67.23,67.12,67.18,151180.0,66.7368,66.8263,66.717,66.7766,151180.0
2020-04-29 13:20:00,67.18,67.19,67.09,67.13,185400.0,66.7766,66.7865,66.6871,66.7269,185400.0
2020-04-29 13:25:00,67.13,67.3,67.13,67.18,228940.0,66.7269,66.8959,66.7269,66.7766,228940.0
2020-04-29 13:30:00,67.2,67.3,67.18,67.25,529500.0,66.7965,66.8959,66.7766,66.8462,529500.0
2020-04-29 13:35:00,67.23,67.37,67.23,67.32,276520.0,66.8263,66.9655,66.8263,66.9158,276520.0
2020-04-29 13:40:00,67.32,67.36,67.29,67.32,158340.0,66.9158,66.9555,66.8859,66.9158,158340.0
2020-04-29 13:45:00,67.3,67.36,67.29,67.35,197400.0,66.8959,66.9555,66.8859,66.9456,197400.0
2020-04-29 13:50:00,67.33,67.39,67.32,67.36,291300.0,66.9257,66.9853,66.9158,66.9555,291300.0
2020-04-29 13:55:00,67.36,67.45,67.33,67.41,322880.0,66.9555,67.045,66.9257,67.0052,322880.0
2020-04-29 14:00:00,67.41,67.45,67.21,67.28,389420.0,67.0052,67.045,66.8064,66.876,389420.0
2020-04-29 14:05:00,67.28,67.28,67.08,67.14,542600.0,66.876,66.876,66.6772,66.7368,542600.0
2020-04-29 14:10:00,67.16,67.17,67.03,67.08,363320.0,66.7567,66.7667,66.6275,66.6772,363320.0
2020-04-29 14:15:00,67.08,67.14,67.02,67.07,266380.0,66.6772,66.7368,66.6176,66.6673,266380.0
2020-04-29 14:20:00,67.06,67.4,67.05,67.4,440980.0,66.6573,66.9953,66.6474,66.9953,440980.0
2020-04-29 14:25:00,67.4,67.44,67.33,67.42,232440.0,66.9953,67.035,66.9257,67.0152,232440.0
2020-04-29 14:30:00,67.44,67.5,67.37,67.39,570420.0,67.035,67.0947,66.9655,66.9853,570420.0
2020-04-29 14:35:00,67.36,67.6,67.35,67.54,534520.0,66.9555,67.1941,66.9456,67.1344,534520.0
2020-04-29 14:40:00,67.59,67.63,67.52,67.54,263000.0,67.1841,67.2239,67.1146,67.1344,263000.0
2020-04-29 14:45:00,67.53,67.54,67.41,67.49,271860.0,67.1245,67.1344,67.0052,67.0847,271860.0
2020-04-29 14:50:00,67.47,67.59,67.4,67.43,437680.0,67.0649,67.1841,66.9953,67.0251,437680.0
2020-04-29 14:55:00,67.43,67.65,67.4,67.61,418180.0,67.0251,67.2438,66.9953,67.204,418180.0
2020-04-29 15:00:00,67.58,67.61,67.54,67.56,243360.0,67.1742,67.204,67.1344,67.1543,243360.0
2020-04-29 15:05:00,67.59,67.59,67.49,67.54,315620.0,67.1841,67.1841,67.0847,67.1344,315620.0
2020-04-29 15:10:00,67.54,67.55,67.48,67.52,303980.0,67.1344,67.1444,67.0748,67.1146,303980.0
2020-04-29 15:15:00,67.52,67.74,67.49,67.7,602600.0,67.1146,67.3332,67.0847,67.2935,602600.0
2020-04-29 15:20:00,67.71,67.81,67.67,67.76,589940.0,67.3034,67.4028,67.2637,67.3531,589940.0
2020-04-29 15:25:00,67.76,68.01,67.76,67.88,1010800.0,67.3531,67.6016,67.3531,67.4724,1010800.0
2020-04-29 15:30:00,67.88,67.92,67.84,67.9,481200.0,67.4724,67.5122,67.4326,67.4923,481200.0
2020-04-29 15:35:00,67.88,67.95,67.76,67.79,552480.0,67.4724,67.542,67.3531,67.3829,552480.0
2020-04-29 15:40:00,67.79,67.86,67.76,67.77,844940.0,67.3829,67.4525,67.3531,67.3631,844940.0
2020-04-29 15:45:00,67.78,67.9,67.73,67.9,790900.0,67.373,67.4923,67.3233,67.4923,790900.0
2020-04-29 15:50:00,67.86,67.9,67.24,67.27,1609440.0,67.4525,67.4923,66.8362,66.8661,1609440.0
2020-04-29 15:55:00,67.21,67.22,66.98,67.06,2586180.0,66.8064,66.8164,66.5778,66.6573,2586180.0
2020-04-30 09:30:00,66.43,66.88,66.34,66.45,1489460.0,66.0311,66.4784,65.9416,66.051,1489460.0
2020-04-30 09:35:00,66.43,66.69,66.36,66.57,1008080.0,66.0311,66.2895,65.9615,66.1703,1008080.0
2020-04-30 09:40:00,66.57,66.8,66.36,66.75,689280.0,66.1703,66.3989,65.9615,66.3492,689280.0
2020-04-30 09:45:00,66.77,67.17,66.74,67.01,871300.0,66.3691,66.7667,66.3392,66.6076,871300.0
2020-04-30 09:50:00,67.0,67.15,66.97,67.09,651540.0,66.5977,66.7468,66.5679,66.6871,651540.0
2020-04-30 09:55:00,67.11,67.44,67.1,67.28,1230720.0,66.707,67.035,66.6971,66.876,1230720.0
2020-04-30 10:00:00,67.25,67.27,67.04,67.08,602900.0,66.8462,66.8661,66.6374,66.6772,602900.0
2020-04-30 10:05:00,67.08,67.26,67.01,67.17,328860.0,66.6772,66.8561,66.6076,66.7667,328860.0
2020-04-30 10:10:00,67.17,67.38,67.16,67.25,447620.0,66.7667,66.9754,66.7567,66.8462,447620.0
2020-04-30 10:15:00,67.21,67.25,67.06,67.13,388700.0,66.8064,66.8462,66.6573,66.7269,388700.0
2020-04-30 10:20:00,67.09,67.1,66.88,66.92,328920.0,66.6871,66.6971,66.4784,66.5182,328920.0
2020-04-30 10:25:00,66.91,67.03,66.91,66.99,325860.0,66.5082,66.6275,66.5082,66.5877,325860.0
2020-04-30 10:30:00,66.98,67.01,66.87,66.91,165620.0,66.5778,66.6076,66.4685,66.5082,165620.0
2020-04-30 10:35:00,66.91,66.91,66.7,66.73,133860.0,66.5082,66.5082,66.2995,66.3293,133860.0
2020-04-30 10:40:00,66.74,66.75,66.39,66.42,327020.0,66.3392,66.3492,65.9913,66.0212,327020.0
2020-04-30 10:45:00,66.41,66.58,66.4,66.57,230680.0,66.0112,66.1802,66.0013,66.1703,230680.0
2020-04-30 10:50:00,66.57,66.64,66.48,66.52,261120.0,66.1703,66.2398,66.0808,66.1206,261120.0
2020-04-30 10:55:00,66.52,66.58,66.42,66.42,204940.0,66.1206,66.1802,66.0212,66.0212,204940.0
2020-04-30 11:00:00,66.45,66.69,66.44,66.67,277400.0,66.051,66.2895,66.041,66.2697,277400.0
2020-04-30 11:05:00,66.68,66.84,66.64,66.84,175980.0,66.2796,66.4386,66.2398,66.4386,175980.0
2020-04-30 11:10:00,66.8,66.82,66.58,66.61,119960.0,66.3989,66.4188,66.1802,66.21,119960.0
2020-04-30 11:15:00,66.62,66.65,66.45,66.56,117840.0,66.22,66.2498,66.051,66.1603,117840.0
2020-04-30 11:20:00,66.5,66.58,66.45,66.48,201440.0,66.1007,66.1802,66.051,66.0808,201440.0
2020-04-30 11:25:00,66.52,66.52,66.4,66.4,177360.0,66.1206,66.1206,66.0013,66.0013,177360.0
2020-04-30 11:30:00,66.4,66.55,66.4,66.51,147440.0,66.0013,66.1504,66.0013,66.1106,147440.0
2020-04-30 11:35:00,66.5,66.54,66.4,66.48,114000.0,66.1007,66.1404,66.0013,66.0808,114000.0
2020-04-30 11:40:00,66.5,66.57,66.4,66.47,129340.0,66.1007,66.1703,66.0013,66.0709,129340.0
2020-04-30 11:45:00,66.48,66.48,66.21,66.21,299680.0,66.0808,66.0808,65.8124,65.8124,299680.0
2020-04-30 11:50:00,66.25,66.43,66.21,66.32,240320.0,65.8522,66.0311,65.8124,65.9218,240320.0
2020-04-30 11:55:00,66.32,66.42,66.23,66.23,151300.0,65.9218,66.0212,65.8323,65.8323,151300.0
2020-04-30 12:00:00,66.23,66.28,66.1,66.21,221840.0,65.8323,65.882,65.7031,65.8124,221840.0
2020-04-30 12:05:00,66.22,66.34,66.18,66.3,163120.0,65.8224,65.9416,65.7826,65.9019,163120.0
2020-04-30 12:10:00,66.3,66.44,66.27,66.41,81560.0,65.9019,66.041,65.8721,66.0112,81560.0
2020-04-30 12:15:00,66.42,66.44,66.38,66.39,120500.0,66.0212,66.041,65.9814,65.9913,120500.0
2020-04-30 12:20:00,66.42,66.42,66.28,66.31,62880.0,66.0212,66.0212,65.882,65.9118,62880.0
2020-04-30 12:25:00,66.3,66.4,66.29,66.34,127840.0,65.9019,66.0013,65.8919,65.9416,127840.0
2020-04-30 12:30:00,66.3,66.3,66.16,66.17,229560.0,65.9019,65.9019,65.7627,65.7727,229560.0
2020-04-30 12:35:00,66.15,66.26,66.12,66.21,226220.0,65.7528,65.8621,65.723,65.8124,226220.0
2020-04-30 12:40:00,66.21,66.21,66.08,66.14,226420.0,65.8124,65.8124,65.6832,65.7428,226420.0
2020-04-30 12:45:00,66.12,66.25,66.08,66.25,247180.0,65.723,65.8522,65.6832,65.8522,247180.0
2020-04-30 12:50:00,66.22,66.37,66.22,66.37,233880.0,65.8224,65.9715,65.8224,65.9715,233880.0
2020-04-30 12:55:00,66.4,66.44,66.35,66.42,173520.0,66.0013,66.041,65.9516,66.0212,173520.0
2020-04-30 13:00:00,66.41,66.63,66.4,66.63,187740.0,66.0112,66.2299,66.0013,66.2299,187740.0
2020-04-30 13:05:00,66.64,66.64,66.52,66.56,94200.0,66.2398,66.2398,66.1206,66.1603,94200.0
2020-04-30 13:10:00,66.47,66.63,66.47,66.63,171680.0,66.0709,66.2299,66.0709,66.2299,171680.0
2020-04-30 13:15:00,66.62,66.63,66.53,66.53,97540.0,66.22,66.2299,66.1305,66.1305,97540.0
2020-04-30 13:20:00,66.56,66.59,66.51,66.52,169660.0,66.1603,66.1901,66.1106,66.1206,169660.0
2020-04-30 13:25:00,66.49,66.55,66.47,66.47,83380.0,66.0907,66.1504,66.0709,66.0709,83380.0
2020-04-30 13:30:00,66.4,66.43,66.36,66.4,91200.0,66.0013,66.0311,65.9615,66.0013,91200.0
2020-04-30 13:35:00,66.44,66.44,66.29,66.29,94200.0,66.041,66.041,65.8919,65.8919,94200.0
2020-04-30 13:40:00,66.27,66.33,66.19,66.33,141400.0,65.8721,65.9317,65.7925,65.9317,141400.0
2020-04-30 13:45:00,66.31,66.42,66.29,66.39,67880.0,65.9118,66.0212,65.8919,65.9913,67880.0
2020-04-30 13:50:00,66.39,66.47,66.36,66.45,140280.0,65.9913,66.0709,65.9615,66.051,140280.0
2020-04-30 13:55:00,66.45,66.45,66.33,66.33,159300.0,66.051,66.051,65.9317,65.9317,159300.0
2020-04-30 14:00:00,66.37,66.5,66.27,66.5,94600.0,65.9715,66.1007,65.8721,66.1007,94600.0
2020-04-30 14:05:00,66.49,66.58,66.47,66.56,86180.0,66.0907,66.1802,66.0709,66.1603,86180.0
2020-04-30 14:10:00,66.57,66.61,66.57,66.59,257560.0,66.1703,66.21,66.1703,66.1901,257560.0
2020-04-30 14:15:00,66.56,66.57,66.49,66.51,150000.0,66.1603,66.1703,66.0907,66.1106,150000.0
2020-04-30 14:20:00,66.51,66.55,66.49,66.52,137000.0,66.1106,66.1504,66.0907,66.1206,137000.0
2020-04-30 14:25:00,66.53,66.54,66.42,66.52,173460.0,66.1305,66.1404,66.0212,66.1206,173460.0
2020-04-30 14:30:00,66.53,66.54,66.39,66.42,80000.0,66.1305,66.1404,65.9913,66.0212,80000.0
2020-04-30 14:35:00,66.44,66.45,66.3,66.33,112220.0,66.041,66.051,65.9019,65.9317,112220.0
2020-04-30 14:40:00,66.35,66.42,66.28,66.28,341300.0,65.9516,66.0212,65.882,65.882,341300.0
2020-04-30 14:45:00,66.29,66.35,66.28,66.32,108460.0,65.8919,65.9516,65.882,65.9218,108460.0
2020-04-30 14:50:00,66.32,66.36,66.26,66.29,185060.0,65.9218,65.9615,65.8621,65.8919,185060.0
2020-04-30 14:55:00,66.27,66.32,66.24,66.29,58420.0,65.8721,65.9218,65.8422,65.8919,58420.0
2020-04-30 15:00:00,66.29,66.35,66.29,66.3,72840.0,65.8919,65.9516,65.8919,65.9019,72840.0
2020-04-30 15:05:00,66.32,66.42,66.31,66.4,72040.0,65.9218,66.0212,65.9118,66.0013,72040.0
2020-04-30 15:10:00,66.42,66.48,66.39,66.48,110000.0,66.0212,66.0808,65.9913,66.0808,110000.0
2020-04-30 15:15:00,66.49,66.63,66.49,66.62,282700.0,66.0907,66.2299,66.0907,66.22,282700.0
2020-04-30 15:20:00,66.61,66.78,66.6,66.77,208320.0,66.21,66.379,66.2001,66.3691,208320.0
2020-04-30 15:25:00,66.77,66.8,66.73,66.79,188640.0,66.3691,66.3989,66.3293,66.3889,188640.0
2020-04-30 15:30:00,66.82,66.88,66.71,66.73,268140.0,66.4188,66.4784,66.3094,66.3293,268140.0
2020-04-30 15:35:00,66.73,66.75,66.63,66.7,150380.0,66.3293,66.3492,66.2299,66.2995,150380.0
2020-04-30 15:40:00,66.71,66.71,66.5,66.66,266320.0,66.3094,66.3094,66.1007,66.2597,266320.0
2020-04-30 15:45:00,66.67,66.67,66.55,66.55,276200.0,66.2697,66.2697,66.1504,66.1504,276200.0
2020-04-30 15:50:00,66.6,67.19,66.57,67.15,1713640.0,66.2001,66.7865,66.1703,66.7468,1713640.0
2020-04-30 15:55:00,67.18,67.5,67.14,67.34,2472000.0,66.7766,67.0947,66.7368,66.9356,2472000.0
2020-05-01 09:30:00,66.3,66.69,66.16,66.6,1138640.0,65.9019,66.2895,65.7627,66.2001,1138640.0
2020-05-01 09:35:00,66.6,66.68,66.4,66.43,477220.0,66.2001,66.2796,66.0013,66.0311,477220.0
2020-05-01 09:40:00,66.45,66.75,66.45,66.58,426020.0,66.051,66.3492,66.051,66.1802,426020.0
2020-05-01 09:45:00,66.58,67.0,66.58,67.0,287060.0,66.1802,66.5977,66.1802,66.5977,287060.0
2020-05-01 09:50:00,66.98,67.1,66.82,66.88,479840.0,66.5778,66.6971,66.4188,66.4784,479840.0
2020-05-01 09:55:00,66.85,67.15,66.85,67.11,241540.0,66.4486,66.7468,66.4486,66.707,241540.0
2020-05-01 10:00:00,67.14,67.46,67.02,67.46,530340.0,66.7368,67.0549,66.6176,67.0549,530340.0
2020-05-01 10:05:00,67.45,67.57,67.25,67.29,434160.0,67.045,67.1643,66.8462,66.8859,434160.0
2020-05-01 10:10:00,67.29,67.29,67.12,67.27,349960.0,66.8859,66.8859,66.717,66.8661,349960.0
2020-05-01 10:15:00,67.22,67.22,66.86,66.98,337620.0,66.8164,66.8164,66.4585,66.5778,337620.0
2020-05-01 10:20:00,66.94,67.11,66.8,66.83,189280.0,66.538,66.707,66.3989,66.4287,189280.0
2020-05-01 10:25:00,66.86,66.92,66.78,66.81,149160.0,66.4585,66.5182,66.379,66.4088,149160.0
2020-05-01 10:30:00,66.85,66.89,66.64,66.68,301660.0,66.4486,66.4883,66.2398,66.2796,301660.0
2020-05-01 10:35:00,66.77,66.94,66.77,66.89,253260.0,66.3691,66.538,66.3691,66.4883,253260.0
2020-05-01 10:40:00,66.89,67.0,66.83,66.87,230060.0,66.4883,66.5977,66.4287,66.4685,230060.0
2020-05-01 10:45:00,66.82,66.94,66.8,66.87,232720.0,66.4188,66.538,66.3989,66.4685,232720.0
2020-05-01 10:50:00,66.82,66.88,66.76,66.77,92960.0,66.4188,66.4784,66.3591,66.3691,92960.0
2020-05-01 10:55:00,66.77,66.87,66.7,66.7,106080.0,66.3691,66.4685,66.2995,66.2995,106080.0
2020-05-01 11:00:00,66.71,66.71,66.55,66.56,327400.0,66.3094,66.3094,66.1504,66.1603,327400.0
2020-05-01 11:05:00,66.55,66.62,66.53,66.61,130140.0,66.1504,66.22,66.1305,66.21,130140.0
2020-05-01 11:10:00,66.58,66.63,66.5,66.55,182780.0,66.1802,66.2299,66.1007,66.1504,182780.0
2020-05-01 11:15:00,66.58,66.61,66.44,66.5,287880.0,66.1802,66.21,66.041,66.1007,287880.0
2020-05-01 11:20:00,66.49,66.61,66.49,66.49,171000.0,66.0907,66.21,66.0907,66.0907,171000.0
2020-05-01 11:25:00,66.51,66.52,66.42,66.48,168060.0,66.1106,66.1206,66.0212,66.0808,168060.0
2020-05-01 11:30:00,66.49,66.52,66.42,66.45,200580.0,66.0907,66.1206,66.0212,66.051,200580.0
2020-05-01 11:35:00,66.46,66.55,66.45,66.55,74600.0,66.0609,66.1504,66.051,66.1504,74600.0
2020-05-01 11:40:00,66.53,66.57,66.45,66.53,104440.0,66.1305,66.1703,66.051,66.1305,104440.0
2020-05-01 11:45:00,66.51,66.51,66.4,66.49,272020.0,66.1106,66.1106,66.0013,66.0907,272020.0
2020-05-01 11:50:00,66.48,66.52,66.4,66.5,336300.0,66.0808,66.1206,66.0013,66.1007,336300.0
2020-05-01 11:55:00,66.52,66.53,66.33,66.33,274540.0,66.1206,66.1305,65.9317,65.9317,274540.0
2020-05-01 12:00:00,66.35,66.35,66.17,66.18,564320.0,65.9516,65.9516,65.7727,65.7826,564320.0
2020-05-01 12:05:00,66.17,66.3,66.15,66.24,206340.0,65.7727,65.9019,65.7528,65.8422,206340.0
2020-05-01 12:10:00,66.26,66.48,66.26,66.47,194720.0,65.8621,66.0808,65.8621,66.0709,194720.0
2020-05-01 12:15:00,66.49,66.49,66.28,66.31,162180.0,66.0907,66.0907,65.882,65.9118,162180.0
2020-05-01 12:20:00,66.29,66.4,66.26,66.26,155780.0,65.8919,66.0013,65.8621,65.8621,155780.0
2020-05-01 12:25:00,66.27,66.35,66.2,66.2,212160.0,65.8721,65.9516,65.8025,65.8025,212160.0
2020-05-01 12:30:00,66.19,66.24,66.12,66.22,440780.0,65.7925,65.8422,65.723,65.8224,440780.0
2020-05-01 12:35:00,66.21,66.21,66.07,66.09,157760.0,65.8124,65.8124,65.6733,65.6931,157760.0
2020-05-01 12:40:00,66.08,66.08,65.84,65.91,478760.0,65.6832,65.6832,65.4446,65.5142,478760.0
2020-05-01 12:45:00,65.91,65.99,65.83,65.88,462480.0,65.5142,65.5937,65.4347,65.4844,462480.0
2020-05-01 12:50:00,65.87,65.92,65.82,65.9,216540.0,65.4745,65.5242,65.4248,65.5043,216540.0
2020-05-01 12:55:00,65.89,65.89,65.8,65.84,92520.0,65.4943,65.4943,65.4049,65.4446,92520.0
2020-05-01 13:00:00,65.85,65.9,65.83,65.85,148980.0,65.4546,65.5043,65.4347,65.4546,148980.0
2020-05-01 13:05:00,65.86,65.87,65.83,65.84,253880.0,65.4645,65.4745,65.4347,65.4446,253880.0
2020-05-01 13:10:00,65.81,65.82,65.53,65.55,462480.0,65.4148,65.4248,65.1365,65.1564,462480.0
2020-05-01 13:15:00,65.55,65.61,65.49,65.61,471500.0,65.1564,65.216,65.0968,65.216,471500.0
2020-05-01 13:20:00,65.63,65.83,65.61,65.73,268040.0,65.2359,65.4347,65.216,65.3353,268040.0
2020-05-01 13:25:00,65.75,65.82,65.66,65.68,208420.0,65.3552,65.4248,65.2657,65.2856,208420.0
2020-05-01 13:30:00,65.68,65.68,65.6,65.6,196340.0,65.2856,65.2856,65.2061,65.2061,196340.0
2020-05-01 13:35:00,65.59,65.62,65.54,65.58,325700.0,65.1961,65.226,65.1465,65.1862,325700.0
2020-05-01 13:40:00,65.52,65.57,65.49,65.54,171580.0,65.1266,65.1763,65.0968,65.1465,171580.0
2020-05-01 13:45:00,65.52,65.57,65.48,65.55,147100.0,65.1266,65.1763,65.0868,65.1564,147100.0
2020-05-01 13:50:00,65.57,65.61,65.54,65.58,123700.0,65.1763,65.216,65.1465,65.1862,123700.0
2020-05-01 13:55:00,65.54,65.63,65.53,65.63,192180.0,65.1465,65.2359,65.1365,65.2359,192180.0
2020-05-01 14:00:00,65.6,65.76,65.55,65.76,122020.0,65.2061,65.3651,65.1564,65.3651,122020.0
2020-05-01 14:05:00,65.76,65.77,65.67,65.69,290300.0,65.3651,65.3751,65.2757,65.2955,290300.0
2020-05-01 14:10:00,65.71,65.82,65.71,65.77,239200.0,65.3154,65.4248,65.3154,65.3751,239200.0
2020-05-01 14:15:00,65.79,65.91,65.79,65.89,149020.0,65.3949,65.5142,65.3949,65.4943,149020.0
2020-05-01 14:20:00,65.91,66.19,65.91,66.19,273400.0,65.5142,65.7925,65.5142,65.7925,273400.0
2020-05-01 14:25:00,66.18,66.19,66.11,66.15,140820.0,65.7826,65.7925,65.713,65.7528,140820.0
2020-05-01 14:30:00,66.15,66.16,66.07,66.07,183000.0,65.7528,65.7627,65.6733,65.6733,183000.0
2020-05-01 14:35:00,66.09,66.11,66.01,66.05,188480.0,65.6931,65.713,65.6136,65.6534,188480.0
2020-05-01 14:40:00,66.06,66.06,65.81,65.82,251360.0,65.6633,65.6633,65.4148,65.4248,251360.0
2020-05-01 14:45:00,65.8,65.84,65.76,65.81,412940.0,65.4049,65.4446,65.3651,65.4148,412940.0
2020-05-01 14:50:00,65.79,65.79,65.57,65.59,578340.0,65.3949,65.3949,65.1763,65.1961,578340.0
2020-05-01 14:55:00,65.59,65.77,65.56,65.72,489460.0,65.1961,65.3751,65.1663,65.3254,489460.0
2020-05-01 15:00:00,65.73,65.97,65.68,65.89,395920.0,65.3353,65.5739,65.2856,65.4943,395920.0
2020-05-01 15:05:00,65.9,66.05,65.85,66.05,151380.0,65.5043,65.6534,65.4546,65.6534,151380.0
2020-05-01 15:10:00,66.04,66.27,66.04,66.25,190720.0,65.6434,65.8721,65.6434,65.8522,190720.0
2020-05-01 15:15:00,66.23,66.3,66.2,66.24,411920.0,65.8323,65.9019,65.8025,65.8422,411920.0
2020-05-01 15:20:00,66.26,66.26,66.18,66.2,560680.0,65.8621,65.8621,65.7826,65.8025,560680.0
2020-05-01 15:25:00,66.19,66.19,65.96,66.07,368260.0,65.7925,65.7925,65.5639,65.6733,368260.0
2020-05-01 15:30:00,66.05,66.1,66.01,66.02,171940.0,65.6534,65.7031,65.6136,65.6236,171940.0
2020-05-01 15:35:00,66.04,66.16,66.04,66.11,127100.0,65.6434,65.7627,65.6434,65.713,127100.0
2020-05-01 15:40:00,66.11,66.16,65.99,66.01,273840.0,65.713,65.7627,65.5937,65.6136,273840.0
2020-05-01 15:45:00,66.0,66.15,65.97,66.14,372740.0,65.6037,65.7528,65.5739,65.7428,372740.0
2020-05-01 15:50:00,66.12,66.13,65.83,65.85,690900.0,65.723,65.7329,65.4347,65.4546,690900.0
2020-05-01 15:55:00,65.84,65.91,65.71,65.86,1778640.0,65.4446,65.5142,65.3154,65.4645,1778640.0
2020-05-04 09:30:00,65.41,65.53,64.89,64.99,1491440.0,65.0172,65.1365,64.5004,64.5998,1491440.0
2020-05-04 09:35:00,64.98,65.14,64.8,65.11,379860.0,64.5898,64.7489,64.4109,64.719,379860.0
2020-05-04 09:40:00,65.08,65.34,64.99,65.2,384980.0,64.6892,64.9477,64.5998,64.8085,384980.0
2020-05-04 09:45:00,65.12,65.3,64.91,64.91,281960.0,64.729,64.9079,64.5202,64.5202,281960.0
2020-05-04 09:50:00,64.93,65.27,64.93,65.21,201520.0,64.5401,64.8781,64.5401,64.8184,201520.0
2020-05-04 09:55:00,65.18,65.37,65.14,65.36,357400.0,64.7886,64.9775,64.7489,64.9675,357400.0
2020-05-04 10:00:00,65.38,65.6,65.38,65.58,316680.0,64.9874,65.2061,64.9874,65.1862,316680.0
2020-05-04 10:05:00,65.56,65.6,65.42,65.48,258740.0,65.1663,65.2061,65.0272,65.0868,258740.0
2020-05-04 10:10:00,65.51,65.57,65.42,65.5,121440.0,65.1166,65.1763,65.0272,65.1067,121440.0
2020-05-04 10:15:00,65.52,65.74,65.52,65.62,281240.0,65.1266,65.3452,65.1266,65.226,281240.0
2020-05-04 10:20:00,65.63,65.69,65.56,65.56,181840.0,65.2359,65.2955,65.1663,65.1663,181840.0
2020-05-04 10:25:00,65.6,65.66,65.43,65.46,205600.0,65.2061,65.2657,65.0371,65.0669,205600.0
2020-05-04 10:30:00,65.45,65.45,65.27,65.41,257900.0,65.057,65.057,64.8781,65.0172,257900.0
2020-05-04 10:35:00,65.46,65.46,65.33,65.36,104000.0,65.0669,65.0669,64.9377,64.9675,104000.0
2020-05-04 10:40:00,65.35,65.51,65.33,65.48,96980.0,64.9576,65.1166,64.9377,65.0868,96980.0
2020-05-04 10:45:00,65.49,65.5,65.33,65.35,137360.0,65.0968,65.1067,64.9377,64.9576,137360.0
2020-05-04 10:50:00,65.3,65.32,65.23,65.3,85680.0,64.9079,64.9278,64.8383,64.9079,85680.0
2020-05-04 10:55:00,65.28,65.28,65.13,65.13,99680.0,64.888,64.888,64.7389,64.7389,99680.0
2020-05-04 11:00:00,65.11,65.17,65.05,65.16,163960.0,64.719,64.7787,64.6594,64.7687,163960.0
2020-05-04 11:05:00,65.19,65.32,65.19,65.29,89140.0,64.7986,64.9278,64.7986,64.898,89140.0
2020-05-04 11:10:00,65.3,65.38,65.26,65.28,135080.0,64.9079,64.9874,64.8681,64.888,135080.0
2020-05-04 11:15:00,65.33,65.44,65.28,65.39,85720.0,64.9377,65.0471,64.888,64.9974,85720.0
2020-05-04 11:20:00,65.4,65.47,65.28,65.45,112100.0,65.0073,65.0769,64.888,65.057,112100.0
2020-05-04 11:25:00,65.43,65.45,65.23,65.24,125660.0,65.0371,65.057,64.8383,64.8483,125660.0
2020-05-04 11:30:00,65.28,65.38,65.23,65.28,142020.0,64.888,64.9874,64.8383,64.888,142020.0
2020-05-04 11:35:00,65.37,65.47,65.35,65.47,154900.0,64.9775,65.0769,64.9576,65.0769,154900.0
2020-05-04 11:40:00,65.48,65.75,65.48,65.71,320120.0,65.0868,65.3552,65.0868,65.3154,320120.0
2020-05-04 11:45:00,65.75,65.75,65.58,65.65,143260.0,65.3552,65.3552,65.1862,65.2558,143260.0
2020-05-04 11:50:00,65.66,65.67,65.59,65.59,41600.0,65.2657,65.2757,65.1961,65.1961,41600.0
2020-05-04 11:55:00,65.61,65.65,65.48,65.48,109660.0,65.216,65.2558,65.0868,65.0868,109660.0
2020-05-04 12:00:00,65.47,65.62,65.47,65.6,95260.0,65.0769,65.226,65.0769,65.2061,95260.0
2020-05-04 12:05:00,65.62,65.64,65.49,65.56,52000.0,65.226,65.2458,65.0968,65.1663,52000.0
2020-05-04 12:10:00,65.52,65.55,65.4,65.42,65140.0,65.1266,65.1564,65.0073,65.0272,65140.0
2020-05-04 12:15:00,65.4,65.48,65.4,65.44,65980.0,65.0073,65.0868,65.0073,65.0471,65980.0
2020-05-04 12:20:00,65.46,65.52,65.44,65.5,44000.0,65.0669,65.1266,65.0471,65.1067,44000.0
2020-05-04 12:25:00,65.55,65.55,65.5,65.53,34440.0,65.1564,65.1564,65.1067,65.1365,34440.0
2020-05-04 12:30:00,65.55,65.59,65.47,65.47,211780.0,65.1564,65.1961,65.0769,65.0769,211780.0
2020-05-04 12:35:00,65.48,65.51,65.37,65.42,60080.0,65.0868,65.1166,64.9775,65.0272,60080.0
2020-05-04 12:40:00,65.43,65.45,65.39,65.44,46460.0,65.0371,65.057,64.9974,65.0471,46460.0
2020-05-04 12:45:00,65.42,65.5,65.42,65.47,37600.0,65.0272,65.1067,65.0272,65.0769,37600.0
2020-05-04 12:50:00,65.48,65.49,65.4,65.4,83220.0,65.0868,65.0968,65.0073,65.0073,83220.0
2020-05-04 12:55:00,65.36,65.44,65.36,65.41,56900.0,64.9675,65.0471,64.9675,65.0172,56900.0
2020-05-04 13:00:00,65.41,65.48,65.38,65.46,56000.0,65.0172,65.0868,64.9874,65.0669,56000.0
2020-05-04 13:05:00,65.47,65.53,65.46,65.53,57400.0,65.0769,65.1365,65.0669,65.1365,57400.0
2020-05-04 13:10:00,65.51,65.52,65.36,65.39,94540.0,65.1166,65.1266,64.9675,64.9974,94540.0
2020-05-04 13:15:00,65.38,65.4,65.27,65.33,125900.0,64.9874,65.0073,64.8781,64.9377,125900.0
2020-05-04 13:20:00,65.31,65.48,65.31,65.48,142300.0,64.9178,65.0868,64.9178,65.0868,142300.0
2020-05-04 13:25:00,65.47,65.5,65.44,65.49,90600.0,65.0769,65.1067,65.0471,65.0968,90600.0
2020-05-04 13:30:00,65.51,65.59,65.51,65.58,90640.0,65.1166,65.1961,65.1166,65.1862,90640.0
2020-05-04 13:35:00,65.6,65.64,65.59,65.64,92000.0,65.2061,65.2458,65.1961,65.2458,92000.0
2020-05-04 13:40:00,65.64,65.66,65.59,65.61,164000.0,65.2458,65.2657,65.1961,65.216,164000.0
2020-05-04 13:45:00,65.62,65.69,65.61,65.69,88400.0,65.226,65.2955,65.216,65.2955,88400.0
2020-05-04 13:50:00,65.71,65.72,65.69,65.71,75600.0,65.3154,65.3254,65.2955,65.3154,75600.0
2020-05-04 13:55:00,65.73,65.8,65.72,65.75,71220.0,65.3353,65.4049,65.3254,65.3552,71220.0
2020-05-04 14:00:00,65.75,65.77,65.59,65.59,124780.0,65.3552,65.3751,65.1961,65.1961,124780.0
2020-05-04 14:05:00,65.6,65.63,65.57,65.61,65740.0,65.2061,65.2359,65.1763,65.216,65740.0
2020-05-04 14:10:00,65.63,65.81,65.63,65.79,74420.0,65.2359,65.4148,65.2359,65.3949,74420.0
2020-05-04 14:15:00,65.77,65.79,65.73,65.73,97460.0,65.3751,65.3949,65.3353,65.3353,97460.0
2020-05-04 14:20:00,65.74,65.77,65.72,65.74,85720.0,65.3452,65.3751,65.3254,65.3452,85720.0
2020-05-04 14:25:00,65.73,65.74,65.71,65.73,71600.0,65.3353,65.3452,65.3154,65.3353,71600.0
2020-05-04 14:30:00,65.73,65.82,65.73,65.78,203680.0,65.3353,65.4248,65.3353,65.385,203680.0
2020-05-04 14:35:00,65.79,65.85,65.72,65.72,183880.0,65.3949,65.4546,65.3254,65.3254,183880.0
2020-05-04 14:40:00,65.72,65.8,65.7,65.78,99300.0,65.3254,65.4049,65.3055,65.385,99300.0
2020-05-04 14:45:00,65.75,65.85,65.75,65.83,58920.0,65.3552,65.4546,65.3552,65.4347,58920.0
2020-05-04 14:50:00,65.83,65.86,65.83,65.85,131040.0,65.4347,65.4645,65.4347,65.4546,131040.0
2020-05-04 14:55:00,65.83,65.87,65.81,65.87,95040.0,65.4347,65.4745,65.4148,65.4745,95040.0
2020-05-04 15:00:00,65.85,65.85,65.78,65.82,59000.0,65.4546,65.4546,65.385,65.4248,59000.0
2020-05-04 15:05:00,65.83,65.9,65.8,65.88,133860.0,65.4347,65.5043,65.4049,65.4844,133860.0
2020-05-04 15:10:00,65.86,66.01,65.85,65.93,151880.0,65.4645,65.6136,65.4546,65.5341,151880.0
2020-05-04 15:15:00,65.93,66.03,65.92,66.02,97040.0,65.5341,65.6335,65.5242,65.6236,97040.0
2020-05-04 15:20:00,66.01,66.04,65.97,65.97,91840.0,65.6136,65.6434,65.5739,65.5739,91840.0
2020-05-04 15:25:00,65.96,66.01,65.89,65.98,94040.0,65.5639,65.6136,65.4943,65.5838,94040.0
2020-05-04 15:30:00,65.95,66.05,65.95,66.05,120960.0,65.554,65.6534,65.554,65.6534,120960.0
2020-05-04 15:35:00,66.04,66.08,66.02,66.02,181260.0,65.6434,65.6832,65.6236,65.6236,181260.0
2020-05-04 15:40:00,66.03,66.1,65.98,66.02,178040.0,65.6335,65.7031,65.5838,65.6236,178040.0
2020-05-04 15:45:00,65.99,66.03,65.9,65.96,150620.0,65.5937,65.6335,65.5043,65.5639,150620.0
2020-05-04 15:50:00,65.9,66.01,65.72,65.98,625960.0,65.5043,65.6136,65.3254,65.5838,625960.0
2020-05-04 15:55:00,65.95,66.22,65.92,66.13,1119940.0,65.554,65.8224,65.5242,65.7329,1119940.0
2020-05-05 09:30:00,66.88,67.25,66.75,67.17,1423760.0,66.4784,66.8462,66.3492,66.7667,1423760.0
2020-05-05 09:35:00,67.19,67.33,67.05,67.08,539900.0,66.7865,66.9257,66.6474,66.6772,539900.0
2020-05-05 09:40:00,67.06,67.19,67.06,67.08,287080.0,66.6573,66.7865,66.6573,66.6772,287080.0
2020-05-05 09:45:00,67.07,67.27,66.9,67.25,338720.0,66.6673,66.8661,66.4983,66.8462,338720.0
2020-05-05 09:50:00,67.26,67.67,67.17,67.65,802140.0,66.8561,67.2637,66.7667,67.2438,802140.0
2020-05-05 09:55:00,67.65,67.65,67.45,67.64,269540.0,67.2438,67.2438,67.045,67.2338,269540.0
2020-05-05 10:00:00,67.64,67.86,67.62,67.78,520160.0,67.2338,67.4525,67.214,67.373,520160.0
2020-05-05 10:05:00,67.78,67.9,67.52,67.85,362960.0,67.373,67.4923,67.1146,67.4426,362960.0
2020-05-05 10:10:00,67.86,67.87,67.61,67.71,335240.0,67.4525,67.4625,67.204,67.3034,335240.0
2020-05-05 10:15:00,67.75,67.78,67.7,67.78,311660.0,67.3432,67.373,67.2935,67.373,311660.0
2020-05-05 10:20:00,67.78,67.85,67.72,67.76,154900.0,67.373,67.4426,67.3134,67.3531,154900.0
2020-05-05 10:25:00,67.75,67.84,67.75,67.79,181360.0,67.3432,67.4326,67.3432,67.3829,181360.0
2020-05-05 10:30:00,67.8,67.86,67.79,67.86,233140.0,67.3929,67.4525,67.3829,67.4525,233140.0
2020-05-05 10:35:00,67.84,67.93,67.83,67.87,130900.0,67.4326,67.5221,67.4227,67.4625,130900.0
2020-05-05 10:40:00,67.84,67.86,67.71,67.77,153220.0,67.4326,67.4525,67.3034,67.3631,153220.0
2020-05-05 10:45:00,67.79,67.92,67.74,67.83,135900.0,67.3829,67.5122,67.3332,67.4227,135900.0
2020-05-05 10:50:00,67.87,67.99,67.85,67.96,322200.0,67.4625,67.5817,67.4426,67.5519,322200.0
2020-05-05 10:55:00,67.97,68.12,67.94,68.04,305960.0,67.5619,67.711,67.532,67.6314,305960.0
2020-05-05 11:00:00,68.03,68.09,67.9,67.97,211240.0,67.6215,67.6811,67.4923,67.5619,211240.0
2020-05-05 11:05:00,68.0,68.04,67.88,67.88,173200.0,67.5917,67.6314,67.4724,67.4724,173200.0
2020-05-05 11:10:00,67.89,67.98,67.89,67.92,123900.0,67.4823,67.5718,67.4823,67.5122,123900.0
2020-05-05 11:15:00,67.93,67.99,67.89,67.96,101740.0,67.5221,67.5817,67.4823,67.5519,101740.0
2020-05-05 11:20:00,67.97,68.08,67.95,68.05,148560.0,67.5619,67.6712,67.542,67.6414,148560.0
2020-05-05 11:25:00,68.06,68.07,68.0,68.06,89080.0,67.6513,67.6613,67.5917,67.6513,89080.0
2020-05-05 11:30:00,68.07,68.08,68.01,68.03,139100.0,67.6613,67.6712,67.6016,67.6215,139100.0
2020-05-05 11:35:00,68.02,68.06,67.97,68.01,140940.0,67.6116,67.6513,67.5619,67.6016,140940.0
2020-05-05 11:40:00,68.03,68.14,68.0,68.12,174600.0,67.6215,67.7308,67.5917,67.711,174600.0
2020-05-05 11:45:00,68.12,68.19,68.09,68.14,128980.0,67.711,67.7805,67.6811,67.7308,128980.0
2020-05-05 11:50:00,68.13,68.16,68.08,68.14,59000.0,67.7209,67.7507,67.6712,67.7308,59000.0
2020-05-05 11:55:00,68.14,68.28,68.14,68.28,226180.0,67.7308,67.87,67.7308,67.87,226180.0
2020-05-05 12:00:00,68.28,68.39,68.25,68.27,372240.0,67.87,67.9793,67.8402,67.8601,372240.0
2020-05-05 12:05:00,68.27,68.45,68.23,68.37,298660.0,67.8601,68.039,67.8203,67.9595,298660.0
2020-05-05 12:10:00,68.36,68.36,68.2,68.21,173220.0,67.9495,67.9495,67.7905,67.8004,173220.0
2020-05-05 12:15:00,68.21,68.35,68.2,68.32,178900.0,67.8004,67.9396,67.7905,67.9098,178900.0
2020-05-05 12:20:00,68.35,68.35,68.24,68.24,107200.0,67.9396,67.9396,67.8302,67.8302,107200.0
2020-05-05 12:25:00,68.27,68.28,68.12,68.19,207180.0,67.8601,67.87,67.711,67.7805,207180.0
2020-05-05 12:30:00,68.19,68.25,68.18,68.2,89520.0,67.7805,67.8402,67.7706,67.7905,89520.0
2020-05-05 12:35:00,68.2,68.22,68.16,68.22,86980.0,67.7905,67.8104,67.7507,67.8104,86980.0
2020-05-05 12:40:00,68.21,68.21,68.07,68.09,134060.0,67.8004,67.8004,67.6613,67.6811,134060.0
2020-05-05 12:45:00,68.07,68.23,68.07,68.22,82600.0,67.6613,67.8203,67.6613,67.8104,82600.0
2020-05-05 12:50:00,68.24,68.24,68.15,68.21,135400.0,67.8302,67.8302,67.7408,67.8004,135400.0
2020-05-05 12:55:00,68.2,68.2,68.16,68.19,48020.0,67.7905,67.7905,67.7507,67.7805,48020.0
2020-05-05 13:00:00,68.22,68.28,68.2,68.22,144420.0,67.8104,67.87,67.7905,67.8104,144420.0
2020-05-05 13:05:00,68.27,68.28,68.2,68.24,79380.0,67.8601,67.87,67.7905,67.8302,79380.0
2020-05-05 13:10:00,68.26,68.27,68.17,68.25,67900.0,67.8501,67.8601,67.7607,67.8402,67900.0
2020-05-05 13:15:00,68.25,68.3,68.17,68.19,145340.0,67.8402,67.8899,67.7607,67.7805,145340.0
2020-05-05 13:20:00,68.15,68.26,68.12,68.22,97040.0,67.7408,67.8501,67.711,67.8104,97040.0
2020-05-05 13:25:00,68.23,68.3,68.19,68.27,124340.0,67.8203,67.8899,67.7805,67.8601,124340.0
2020-05-05 13:30:00,68.29,68.37,68.27,68.31,193380.0,67.8799,67.9595,67.8601,67.8998,193380.0
2020-05-05 13:35:00,68.28,68.33,68.26,68.28,92680.0,67.87,67.9197,67.8501,67.87,92680.0
2020-05-05 13:40:00,68.29,68.36,68.27,68.34,132360.0,67.8799,67.9495,67.8601,67.9296,132360.0
2020-05-05 13:45:00,68.35,68.43,68.33,68.43,84800.0,67.9396,68.0191,67.9197,68.0191,84800.0
2020-05-05 13:50:00,68.41,68.45,68.35,68.35,116240.0,67.9992,68.039,67.9396,67.9396,116240.0
2020-05-05 13:55:00,68.35,68.4,68.34,68.4,79520.0,67.9396,67.9893,67.9296,67.9893,79520.0
2020-05-05 14:00:00,68.38,68.38,68.32,68.38,61280.0,67.9694,67.9694,67.9098,67.9694,61280.0
2020-05-05 14:05:00,68.36,68.39,68.36,68.37,30820.0,67.9495,67.9793,67.9495,67.9595,30820.0
2020-05-05 14:10:00,68.39,68.55,68.38,68.55,344260.0,67.9793,68.1384,67.9694,68.1384,344260.0
2020-05-05 14:15:00,68.52,68.52,68.45,68.46,67480.0,68.1086,68.1086,68.039,68.0489,67480.0
2020-05-05 14:20:00,68.5,68.52,68.43,68.5,117240.0,68.0887,68.1086,68.0191,68.0887,117240.0
2020-05-05 14:25:00,68.5,68.55,68.5,68.54,175860.0,68.0887,68.1384,68.0887,68.1284,175860.0
2020-05-05 14:30:00,68.54,68.54,68.45,68.46,155480.0,68.1284,68.1284,68.039,68.0489,155480.0
2020-05-05 14:35:00,68.45,68.47,68.3,68.31,156920.0,68.039,68.0589,67.8899,67.8998,156920.0
2020-05-05 14:40:00,68.3,68.32,68.19,68.19,121640.0,67.8899,67.9098,67.7805,67.7805,121640.0
2020-05-05 14:45:00,68.2,68.24,68.11,68.18,166240.0,67.7905,67.8302,67.701,67.7706,166240.0
2020-05-05 14:50:00,68.16,68.23,68.16,68.22,64000.0,67.7507,67.8203,67.7507,67.8104,64000.0
2020-05-05 14:55:00,68.2,68.33,68.2,68.3,132900.0,67.7905,67.9197,67.7905,67.8899,132900.0
2020-05-05 15:00:00,68.3,68.33,68.23,68.31,112000.0,67.8899,67.9197,67.8203,67.8998,112000.0
2020-05-05 15:05:00,68.31,68.44,68.29,68.43,216720.0,67.8998,68.029,67.8799,68.0191,216720.0
2020-05-05 15:10:00,68.43,68.55,68.41,68.47,416860.0,68.0191,68.1384,67.9992,68.0589,416860.0
2020-05-05 15:15:00,68.46,68.46,68.25,68.25,343140.0,68.0489,68.0489,67.8402,67.8402,343140.0
2020-05-05 15:20:00,68.26,68.33,68.2,68.21,144780.0,67.8501,67.9197,67.7905,67.8004,144780.0
2020-05-05 15:25:00,68.23,68.24,67.92,68.0,268820.0,67.8203,67.8302,67.5122,67.5917,268820.0
2020-05-05 15:30:00,67.96,68.02,67.79,67.83,279380.0,67.5519,67.6116,67.3829,67.4227,279380.0
2020-05-05 15:35:00,67.82,67.85,67.5,67.56,487980.0,67.4128,67.4426,67.0947,67.1543,487980.0
2020-05-05 15:40:00,67.5,67.73,67.3,67.72,403480.0,67.0947,67.3233,66.8959,67.3134,403480.0
2020-05-05 15:45:00,67.7,67.71,67.49,67.57,325260.0,67.2935,67.3034,67.0847,67.1643,325260.0
2020-05-05 15:50:00,67.72,67.82,67.56,67.65,490900.0,67.3134,67.4128,67.1543,67.2438,490900.0
2020-05-05 15:55:00,67.62,67.62,67.33,67.48,906680.0,67.214,67.214,66.9257,67.0748,906680.0
2020-05-06 09:30:00,67.92,68.29,67.75,68.2,818960.0,67.5122,67.8799,67.3432,67.7905,818960.0
2020-05-06 09:35:00,68.14,68.44,68.13,68.19,367680.0,67.7308,68.029,67.7209,67.7805,367680.0
2020-05-06 09:40:00,68.2,68.34,68.04,68.08,337480.0,67.7905,67.9296,67.6314,67.6712,337480.0
2020-05-06 09:45:00,68.13,68.16,68.01,68.01,239880.0,67.7209,67.7507,67.6016,67.6016,239880.0
2020-05-06 09:50:00,68.0,68.03,67.73,67.73,374700.0,67.5917,67.6215,67.3233,67.3233,374700.0
2020-05-06 09:55:00,67.75,67.83,67.61,67.72,344420.0,67.3432,67.4227,67.204,67.3134,344420.0
2020-05-06 10:00:00,67.72,67.89,67.71,67.81,433960.0,67.3134,67.4823,67.3034,67.4028,433960.0
2020-05-06 10:05:00,67.81,67.86,67.44,67.44,387600.0,67.4028,67.4525,67.035,67.035,387600.0
2020-05-06 10:10:00,67.47,67.62,67.38,67.57,231680.0,67.0649,67.214,66.9754,67.1643,231680.0
2020-05-06 10:15:00,67.59,67.63,67.5,67.61,184200.0,67.1841,67.2239,67.0947,67.204,184200.0
2020-05-06 10:20:00,67.6,67.83,67.54,67.82,142360.0,67.1941,67.4227,67.1344,67.4128,142360.0
2020-05-06 10:25:00,67.81,67.96,67.78,67.89,258860.0,67.4028,67.5519,67.373,67.4823,258860.0
2020-05-06 10:30:00,67.88,68.06,67.8,68.03,241480.0,67.4724,67.6513,67.3929,67.6215,241480.0
2020-05-06 10:35:00,68.0,68.13,67.99,68.13,176980.0,67.5917,67.7209,67.5817,67.7209,176980.0
2020-05-06 10:40:00,68.09,68.13,68.06,68.13,187420.0,67.6811,67.7209,67.6513,67.7209,187420.0
2020-05-06 10:45:00,68.13,68.25,68.13,68.14,313540.0,67.7209,67.8402,67.7209,67.7308,313540.0
2020-05-06 10:50:00,68.18,68.34,68.18,68.32,185480.0,67.7706,67.9296,67.7706,67.9098,185480.0
2020-05-06 10:55:00,68.29,68.37,68.18,68.18,114000.0,67.8799,67.9595,67.7706,67.7706,114000.0
2020-05-06 11:00:00,68.22,68.37,68.18,68.26,101660.0,67.8104,67.9595,67.7706,67.8501,101660.0
2020-05-06 11:05:00,68.25,68.25,68.02,68.02,88000.0,67.8402,67.8402,67.6116,67.6116,88000.0
2020-05-06 11:10:00,68.07,68.14,67.99,68.04,108540.0,67.6613,67.7308,67.5817,67.6314,108540.0
2020-05-06 11:15:00,68.0,68.1,67.96,68.0,128660.0,67.5917,67.6911,67.5519,67.5917,128660.0
2020-05-06 11:20:00,67.99,68.05,67.94,67.94,177180.0,67.5817,67.6414,67.532,67.532,177180.0
2020-05-06 11:25:00,67.95,68.25,67.93,68.21,163620.0,67.542,67.8402,67.5221,67.8004,163620.0
2020-05-06 11:30:00,68.25,68.3,68.14,68.15,195000.0,67.8402,67.8899,67.7308,67.7408,195000.0
2020-05-06 11:35:00,68.15,68.39,68.14,68.39,156340.0,67.7408,67.9793,67.7308,67.9793,156340.0
2020-05-06 11:40:00,68.4,68.4,68.22,68.25,95900.0,67.9893,67.9893,67.8104,67.8402,95900.0
2020-05-06 11:45:00,68.24,68.31,68.14,68.16,84640.0,67.8302,67.8998,67.7308,67.7507,84640.0
2020-05-06 11:50:00,68.11,68.17,68.0,68.14,96020.0,67.701,67.7607,67.5917,67.7308,96020.0
2020-05-06 11:55:00,68.15,68.36,68.15,68.24,241720.0,67.7408,67.9495,67.7408,67.8302,241720.0
2020-05-06 12:00:00,68.24,68.26,68.16,68.26,166200.0,67.8302,67.8501,67.7507,67.8501,166200.0
2020-05-06 12:05:00,68.26,68.26,68.11,68.18,279920.0,67.8501,67.8501,67.701,67.7706,279920.0
2020-05-06 12:10:00,68.18,68.23,68.13,68.18,134200.0,67.7706,67.8203,67.7209,67.7706,134200.0
2020-05-06 12:15:00,68.18,68.22,68.15,68.22,215180.0,67.7706,67.8104,67.7408,67.8104,215180.0
2020-05-06 12:20:00,68.2,68.2,68.13,68.16,18260.0,67.7905,67.7905,67.7209,67.7507,18260.0
2020-05-06 12:25:00,68.2,68.2,68.1,68.13,76000.0,67.7905,67.7905,67.6911,67.7209,76000.0
2020-05-06 12:30:00,68.15,68.2,68.15,68.19,107420.0,67.7408,67.7905,67.7408,67.7805,107420.0
2020-05-06 12:35:00,68.18,68.27,68.18,68.24,82600.0,67.7706,67.8601,67.7706,67.8302,82600.0
2020-05-06 12:40:00,68.22,68.23,68.19,68.21,54000.0,67.8104,67.8203,67.7805,67.8004,54000.0
2020-05-06 12:45:00,68.23,68.34,68.22,68.34,44000.0,67.8203,67.9296,67.8104,67.9296,44000.0
2020-05-06 12:50:00,68.34,68.37,68.31,68.31,58000.0,67.9296,67.9595,67.8998,67.8998,58000.0
2020-05-06 12:55:00,68.32,68.32,68.13,68.13,104160.0,67.9098,67.9098,67.7209,67.7209,104160.0
2020-05-06 13:00:00,68.14,68.17,68.1,68.15,51000.0,67.7308,67.7607,67.6911,67.7408,51000.0
2020-05-06 13:05:00,68.12,68.18,68.12,68.17,54000.0,67.711,67.7706,67.711,67.7607,54000.0
2020-05-06 13:10:00,68.15,68.15,68.1,68.12,106000.0,67.7408,67.7408,67.6911,67.711,106000.0
2020-05-06 13:15:00,68.14,68.18,68.14,68.18,69600.0,67.7308,67.7706,67.7308,67.7706,69600.0
2020-05-06 13:20:00,68.25,68.27,68.06,68.11,120940.0,67.8402,67.8601,67.6513,67.701,120940.0
2020-05-06 13:25:00,68.09,68.13,68.09,68.13,18280.0,67.6811,67.7209,67.6811,67.7209,18280.0
2020-05-06 13:30:00,68.2,68.27,68.19,68.25,46000.0,67.7905,67.8601,67.7805,67.8402,46000.0
2020-05-06 13:35:00,68.26,68.4,68.24,68.4,96860.0,67.8501,67.9893,67.8302,67.9893,96860.0
2020-05-06 13:40:00,68.37,68.37,68.28,68.33,114120.0,67.9595,67.9595,67.87,67.9197,114120.0
2020-05-06 13:45:00,68.32,68.39,68.25,68.26,83040.0,67.9098,67.9793,67.8402,67.8501,83040.0
2020-05-06 13:50:00,68.23,68.31,68.23,68.29,78000.0,67.8203,67.8998,67.8203,67.8799,78000.0
2020-05-06 13:55:00,68.28,68.31,68.23,68.23,89020.0,67.87,67.8998,67.8203,67.8203,89020.0
2020-05-06 14:00:00,68.23,68.23,68.03,68.03,146060.0,67.8203,67.8203,67.6215,67.6215,146060.0
2020-05-06 14:05:00,68.03,68.05,67.99,68.01,99880.0,67.6215,67.6414,67.5817,67.6016,99880.0
2020-05-06 14:10:00,68.01,68.02,67.83,67.91,136120.0,67.6016,67.6116,67.4227,67.5022,136120.0
2020-05-06 14:15:00,67.94,68.1,67.94,68.07,75540.0,67.532,67.6911,67.532,67.6613,75540.0
2020-05-06 14:20:00,68.06,68.1,68.03,68.08,34000.0,67.6513,67.6911,67.6215,67.6712,34000.0
2020-05-06 14:25:00,68.06,68.12,67.87,67.87,74500.0,67.6513,67.711,67.4625,67.4625,74500.0
2020-05-06 14:30:00,67.88,68.07,67.83,68.07,49000.0,67.4724,67.6613,67.4227,67.6613,49000.0
2020-05-06 14:35:00,68.03,68.06,67.99,68.01,64800.0,67.6215,67.6513,67.5817,67.6016,64800.0
2020-05-06 14:40:00,68.03,68.04,67.94,68.04,109440.0,67.6215,67.6314,67.532,67.6314,109440.0
2020-05-06 14:45:00,68.01,68.06,67.99,68.01,53860.0,67.6016,67.6513,67.5817,67.6016,53860.0
2020-05-06 14:50:00,68.01,68.01,67.93,67.95,127880.0,67.6016,67.6016,67.5221,67.542,127880.0
2020-05-06 14:55:00,67.95,67.97,67.78,67.78,61000.0,67.542,67.5619,67.373,67.373,61000.0
2020-05-06 15:00:00,67.78,67.78,67.69,67.71,110560.0,67.373,67.373,67.2835,67.3034,110560.0
2020-05-06 15:05:00,67.76,67.84,67.76,67.81,78600.0,67.3531,67.4326,67.3531,67.4028,78600.0
2020-05-06 15:10:00,67.82,67.88,67.74,67.76,86420.0,67.4128,67.4724,67.3332,67.3531,86420.0
2020-05-06 15:15:00,67.8,67.82,67.74,67.81,76160.0,67.3929,67.4128,67.3332,67.4028,76160.0
2020-05-06 15:20:00,67.82,67.92,67.78,67.78,62760.0,67.4128,67.5122,67.373,67.373,62760.0
2020-05-06 15:25:00,67.74,67.77,67.72,67.76,115360.0,67.3332,67.3631,67.3134,67.3531,115360.0
2020-05-06 15:30:00,67.75,67.75,67.52,67.52,256040.0,67.3432,67.3432,67.1146,67.1146,256040.0
2020-05-06 15:35:00,67.53,67.66,67.49,67.53,186560.0,67.1245,67.2537,67.0847,67.1245,186560.0
2020-05-06 15:40:00,67.54,67.65,67.4,67.64,221700.0,67.1344,67.2438,66.9953,67.2338,221700.0
2020-05-06 15:45:00,67.63,67.63,67.39,67.44,194240.0,67.2239,67.2239,66.9853,67.035,194240.0
2020-05-06 15:50:00,67.35,67.59,67.35,67.4,353660.0,66.9456,67.1841,66.9456,66.9953,353660.0
2020-05-06 15:55:00,67.39,67.41,67.26,67.26,763780.0,66.9853,67.0052,66.8561,66.8561,763780.0
2020-05-07 09:30:00,68.04,68.25,67.92,68.03,860820.0,67.6314,67.8402,67.5122,67.6215,860820.0
2020-05-07 09:35:00,68.07,68.17,67.86,68.15,270460.0,67.6613,67.7607,67.4525,67.7408,270460.0
2020-05-07 09:40:00,68.15,68.22,67.95,68.09,176620.0,67.7408,67.8104,67.542,67.6811,176620.0
2020-05-07 09:45:00,68.09,68.09,67.94,68.01,310700.0,67.6811,67.6811,67.532,67.6016,310700.0
2020-05-07 09:50:00,68.06,68.14,67.9,68.14,165840.0,67.6513,67.7308,67.4923,67.7308,165840.0
2020-05-07 09:55:00,68.13,68.15,68.04,68.11,129280.0,67.7209,67.7408,67.6314,67.701,129280.0
2020-05-07 10:00:00,68.13,68.15,68.0,68.02,128780.0,67.7209,67.7408,67.5917,67.6116,128780.0
2020-05-07 10:05:00,68.02,68.05,67.85,68.0,117520.0,67.6116,67.6414,67.4426,67.5917,117520.0
2020-05-07 10:10:00,67.98,68.01,67.81,67.96,361800.0,67.5718,67.6016,67.4028,67.5519,361800.0
2020-05-07 10:15:00,67.97,68.05,67.95,68.01,133620.0,67.5619,67.6414,67.542,67.6016,133620.0
2020-05-07 10:20:00,68.01,68.08,67.98,68.08,181780.0,67.6016,67.6712,67.5718,67.6712,181780.0
2020-05-07 10:25:00,68.05,68.12,68.01,68.03,210580.0,67.6414,67.711,67.6016,67.6215,210580.0
2020-05-07 10:30:00,68.03,68.09,68.03,68.08,147760.0,67.6215,67.6811,67.6215,67.6712,147760.0
2020-05-07 10:35:00,68.05,68.05,67.95,67.95,173220.0,67.6414,67.6414,67.542,67.542,173220.0
2020-05-07 10:40:00,67.97,68.08,67.97,67.98,68520.0,67.5619,67.6712,67.5619,67.5718,68520.0
2020-05-07 10:45:00,67.96,67.96,67.72,67.72,171520.0,67.5519,67.5519,67.3134,67.3134,171520.0
2020-05-07 10:50:00,67.7,67.8,67.69,67.79,134680.0,67.2935,67.3929,67.2835,67.3829,134680.0
2020-05-07 10:55:00,67.77,67.77,67.63,67.71,179140.0,67.3631,67.3631,67.2239,67.3034,179140.0
2020-05-07 11:00:00,67.75,67.91,67.75,67.9,176740.0,67.3432,67.5022,67.3432,67.4923,176740.0
2020-05-07 11:05:00,67.93,67.93,67.88,67.88,96600.0,67.5221,67.5221,67.4724,67.4724,96600.0
2020-05-07 11:10:00,67.88,67.97,67.87,67.96,262280.0,67.4724,67.5619,67.4625,67.5519,262280.0
2020-05-07 11:15:00,67.96,68.01,67.92,67.99,185540.0,67.5519,67.6016,67.5122,67.5817,185540.0
2020-05-07 11:20:00,68.01,68.01,67.89,67.91,69760.0,67.6016,67.6016,67.4823,67.5022,69760.0
2020-05-07 11:25:00,67.92,68.02,67.88,67.98,281580.0,67.5122,67.6116,67.4724,67.5718,281580.0
2020-05-07 11:30:00,68.0,68.06,67.91,68.02,165460.0,67.5917,67.6513,67.5022,67.6116,165460.0
2020-05-07 11:35:00,68.04,68.07,68.01,68.05,61700.0,67.6314,67.6613,67.6016,67.6414,61700.0
2020-05-07 11:40:00,68.01,68.2,68.01,68.2,198540.0,67.6016,67.7905,67.6016,67.7905,198540.0
2020-05-07 11:45:00,68.22,68.34,68.2,68.29,402780.0,67.8104,67.9296,67.7905,67.8799,402780.0
2020-05-07 11:50:00,68.25,68.27,68.16,68.19,83240.0,67.8402,67.8601,67.7507,67.7805,83240.0
2020-05-07 11:55:00,68.15,68.34,68.15,68.28,131640.0,67.7408,67.9296,67.7408,67.87,131640.0
2020-05-07 12:00:00,68.29,68.38,68.28,68.31,97700.0,67.8799,67.9694,67.87,67.8998,97700.0
2020-05-07 12:05:00,68.32,68.38,68.32,68.35,100180.0,67.9098,67.9694,67.9098,67.9396,100180.0
2020-05-07 12:10:00,68.36,68.43,68.34,68.4,220500.0,67.9495,68.0191,67.9296,67.9893,220500.0
2020-05-07 12:15:00,68.4,68.46,68.4,68.44,243580.0,67.9893,68.0489,67.9893,68.029,243580.0
2020-05-07 12:20:00,68.45,68.46,68.36,68.43,175480.0,68.039,68.0489,67.9495,68.0191,175480.0
2020-05-07 12:25:00,68.4,68.52,68.4,68.52,224440.0,67.9893,68.1086,67.9893,68.1086,224440.0
2020-05-07 12:30:00,68.5,68.57,68.41,68.52,252360.0,68.0887,68.1583,67.9992,68.1086,252360.0
2020-05-07 12:35:00,68.53,68.6,68.46,68.6,87560.0,68.1185,68.1881,68.0489,68.1881,87560.0
2020-05-07 12:40:00,68.59,68.59,68.52,68.58,84480.0,68.1781,68.1781,68.1086,68.1682,84480.0
2020-05-07 12:45:00,68.57,68.63,68.53,68.56,207460.0,68.1583,68.2179,68.1185,68.1483,207460.0
2020-05-07 12:50:00,68.58,68.58,68.55,68.57,88000.0,68.1682,68.1682,68.1384,68.1583,88000.0
2020-05-07 12:55:00,68.57,68.68,68.56,68.68,140560.0,68.1583,68.2676,68.1483,68.2676,140560.0
2020-05-07 13:00:00,68.68,68.69,68.64,68.67,137220.0,68.2676,68.2775,68.2278,68.2577,137220.0
2020-05-07 13:05:00,68.66,68.72,68.64,68.69,87740.0,68.2477,68.3074,68.2278,68.2775,87740.0
2020-05-07 13:10:00,68.68,68.77,68.68,68.75,132140.0,68.2676,68.3571,68.2676,68.3372,132140.0
2020-05-07 13:15:00,68.74,68.8,68.65,68.65,254260.0,68.3272,68.3869,68.2378,68.2378,254260.0
2020-05-07 13:20:00,68.65,68.68,68.6,68.62,128620.0,68.2378,68.2676,68.1881,68.208,128620.0
2020-05-07 13:25:00,68.62,68.67,68.61,68.65,97040.0,68.208,68.2577,68.198,68.2378,97040.0
2020-05-07 13:30:00,68.65,68.76,68.65,68.73,87840.0,68.2378,68.3471,68.2378,68.3173,87840.0
2020-05-07 13:35:00,68.72,68.74,68.54,68.55,161240.0,68.3074,68.3272,68.1284,68.1384,161240.0
2020-05-07 13:40:00,68.54,68.59,68.51,68.56,49480.0,68.1284,68.1781,68.0986,68.1483,49480.0
2020-05-07 13:45:00,68.54,68.57,68.54,68.56,28000.0,68.1284,68.1583,68.1284,68.1483,28000.0
2020-05-07 13:50:00,68.56,68.58,68.47,68.55,64980.0,68.1483,68.1682,68.0589,68.1384,64980.0
2020-05-07 13:55:00,68.55,68.69,68.53,68.69,133060.0,68.1384,68.2775,68.1185,68.2775,133060.0
2020-05-07 14:00:00,68.66,68.67,68.55,68.67,242140.0,68.2477,68.2577,68.1384,68.2577,242140.0
2020-05-07 14:05:00,68.67,68.73,68.66,68.68,141960.0,68.2577,68.3173,68.2477,68.2676,141960.0
2020-05-07 14:10:00,68.67,68.74,68.67,68.71,34080.0,68.2577,68.3272,68.2577,68.2974,34080.0
2020-05-07 14:15:00,68.7,68.73,68.68,68.68,36240.0,68.2875,68.3173,68.2676,68.2676,36240.0
2020-05-07 14:20:00,68.66,68.66,68.46,68.46,70780.0,68.2477,68.2477,68.0489,68.0489,70780.0
2020-05-07 14:25:00,68.43,68.49,68.4,68.49,38000.0,68.0191,68.0787,67.9893,68.0787,38000.0
2020-05-07 14:30:00,68.5,68.59,68.5,68.52,40860.0,68.0887,68.1781,68.0887,68.1086,40860.0
2020-05-07 14:35:00,68.52,68.55,68.49,68.54,57000.0,68.1086,68.1384,68.0787,68.1284,57000.0
2020-05-07 14:40:00,68.52,68.53,68.44,68.44,116240.0,68.1086,68.1185,68.029,68.029,116240.0
2020-05-07 14:45:00,68.44,68.52,68.36,68.51,69040.0,68.029,68.1086,67.9495,68.0986,69040.0
2020-05-07 14:50:00,68.5,68.52,68.38,68.46,42000.0,68.0887,68.1086,67.9694,68.0489,42000.0
2020-05-07 14:55:00,68.46,68.49,68.41,68.49,60380.0,68.0489,68.0787,67.9992,68.0787,60380.0
2020-05-07 15:00:00,68.45,68.45,68.26,68.38,87200.0,68.039,68.039,67.8501,67.9694,87200.0
2020-05-07 15:05:00,68.43,68.5,68.42,68.5,105520.0,68.0191,68.0887,68.0092,68.0887,105520.0
2020-05-07 15:10:00,68.48,68.52,68.4,68.4,62000.0,68.0688,68.1086,67.9893,67.9893,62000.0
2020-05-07 15:15:00,68.36,68.36,68.23,68.29,97720.0,67.9495,67.9495,67.8203,67.8799,97720.0
2020-05-07 15:20:00,68.36,68.42,68.32,68.33,88520.0,67.9495,68.0092,67.9098,67.9197,88520.0
2020-05-07 15:25:00,68.34,68.37,68.31,68.33,116480.0,67.9296,67.9595,67.8998,67.9197,116480.0
2020-05-07 15:30:00,68.28,68.32,68.18,68.25,215460.0,67.87,67.9098,67.7706,67.8402,215460.0
2020-05-07 15:35:00,68.25,68.3,68.15,68.19,177260.0,67.8402,67.8899,67.7408,67.7805,177260.0
2020-05-07 15:40:00,68.15,68.24,68.13,68.16,149500.0,67.7408,67.8302,67.7209,67.7507,149500.0
2020-05-07 15:45:00,68.22,68.3,68.15,68.18,167680.0,67.8104,67.8899,67.7408,67.7706,167680.0
2020-05-07 15:50:00,68.11,68.48,68.11,68.47,672020.0,67.701,68.0688,67.701,68.0589,672020.0
2020-05-07 15:55:00,68.44,68.5,68.34,68.49,699680.0,68.029,68.0887,67.9296,68.0787,699680.0
2020-05-08 09:30:00,69.09,69.12,68.69,68.73,769080.0,68.6751,68.705,68.2775,68.3173,769080.0
2020-05-08 09:35:00,68.76,68.98,68.6,68.94,256960.0,68.3471,68.5658,68.1881,68.526,256960.0
2020-05-08 09:40:00,68.94,69.01,68.88,68.9,266820.0,68.526,68.5956,68.4664,68.4863,266820.0
2020-05-08 09:45:00,68.88,69.0,68.85,68.9,90400.0,68.4664,68.5857,68.4366,68.4863,90400.0
2020-05-08 09:50:00,68.91,68.93,68.66,68.83,269600.0,68.4962,68.5161,68.2477,68.4167,269600.0
2020-05-08 09:55:00,68.78,68.84,68.7,68.75,140960.0,68.367,68.4266,68.2875,68.3372,140960.0
2020-05-08 10:00:00,68.79,69.18,68.77,69.14,489320.0,68.3769,68.7646,68.3571,68.7248,489320.0
2020-05-08 10:05:00,69.16,69.23,69.12,69.21,157960.0,68.7447,68.8143,68.705,68.7944,157960.0
2020-05-08 10:10:00,69.22,69.26,69.12,69.25,290060.0,68.8044,68.8441,68.705,68.8342,290060.0
2020-05-08 10:15:00,69.25,69.42,69.22,69.42,491900.0,68.8342,69.0032,68.8044,69.0032,491900.0
2020-05-08 10:20:00,69.41,69.42,69.29,69.33,224880.0,68.9932,69.0032,68.8739,68.9137,224880.0
2020-05-08 10:25:00,69.34,69.36,69.29,69.29,85840.0,68.9236,68.9435,68.8739,68.8739,85840.0
2020-05-08 10:30:00,69.31,69.38,69.31,69.38,58760.0,68.8938,68.9634,68.8938,68.9634,58760.0
2020-05-08 10:35:00,69.4,69.45,69.38,69.42,166640.0,68.9833,69.033,68.9634,69.0032,166640.0
2020-05-08 10:40:00,69.45,69.47,69.35,69.37,202860.0,69.033,69.0529,68.9336,68.9535,202860.0
2020-05-08 10:45:00,69.34,69.48,69.34,69.39,93620.0,68.9236,69.0628,68.9236,68.9733,93620.0
2020-05-08 10:50:00,69.36,69.36,69.26,69.3,90820.0,68.9435,68.9435,68.8441,68.8839,90820.0
2020-05-08 10:55:00,69.34,69.36,69.23,69.29,107680.0,68.9236,68.9435,68.8143,68.8739,107680.0
2020-05-08 11:00:00,69.32,69.32,69.14,69.24,156680.0,68.9038,68.9038,68.7248,68.8242,156680.0
2020-05-08 11:05:00,69.22,69.35,69.22,69.33,108080.0,68.8044,68.9336,68.8044,68.9137,108080.0
2020-05-08 11:10:00,69.34,69.35,69.2,69.29,202300.0,68.9236,68.9336,68.7845,68.8739,202300.0
2020-05-08 11:15:00,69.25,69.3,69.19,69.22,122080.0,68.8342,68.8839,68.7745,68.8044,122080.0
2020-05-08 11:20:00,69.24,69.26,69.16,69.25,95400.0,68.8242,68.8441,68.7447,68.8342,95400.0
2020-05-08 11:25:00,69.23,69.23,69.17,69.21,142400.0,68.8143,68.8143,68.7547,68.7944,142400.0
2020-05-08 11:30:00,69.2,69.32,69.2,69.3,116580.0,68.7845,68.9038,68.7845,68.8839,116580.0
2020-05-08 11:35:00,69.28,69.37,69.28,69.35,114160.0,68.864,68.9535,68.864,68.9336,114160.0
2020-05-08 11:40:00,69.34,69.56,69.34,69.56,300120.0,68.9236,69.1423,68.9236,69.1423,300120.0
2020-05-08 11:45:00,69.56,69.63,69.54,69.58,338340.0,69.1423,69.2119,69.1224,69.1622,338340.0
2020-05-08 11:50:00,69.6,69.65,69.59,69.64,165800.0,69.1821,69.2318,69.1721,69.2218,165800.0
2020-05-08 11:55:00,69.63,69.67,69.6,69.63,107180.0,69.2119,69.2517,69.1821,69.2119,107180.0
2020-05-08 12:00:00,69.66,69.66,69.54,69.58,185800.0,69.2417,69.2417,69.1224,69.1622,185800.0
2020-05-08 12:05:00,69.57,69.66,69.55,69.63,152500.0,69.1523,69.2417,69.1324,69.2119,152500.0
2020-05-08 12:10:00,69.62,69.65,69.57,69.64,210260.0,69.202,69.2318,69.1523,69.2218,210260.0
2020-05-08 12:15:00,69.64,69.65,69.58,69.63,174660.0,69.2218,69.2318,69.1622,69.2119,174660.0
2020-05-08 12:20:00,69.64,69.72,69.61,69.71,164640.0,69.2218,69.3014,69.192,69.2914,164640.0
2020-05-08 12:25:00,69.7,69.71,69.61,69.7,126380.0,69.2815,69.2914,69.192,69.2815,126380.0
2020-05-08 12:30:00,69.71,69.75,69.62,69.67,181200.0,69.2914,69.3312,69.202,69.2517,181200.0
2020-05-08 12:35:00,69.67,69.71,69.64,69.7,104500.0,69.2517,69.2914,69.2218,69.2815,104500.0
2020-05-08 12:40:00,69.72,69.81,69.72,69.75,378740.0,69.3014,69.3908,69.3014,69.3312,378740.0
2020-05-08 12:45:00,69.75,69.82,69.75,69.78,169280.0,69.3312,69.4007,69.3312,69.361,169280.0
2020-05-08 12:50:00,69.79,69.83,69.71,69.73,77000.0,69.3709,69.4107,69.2914,69.3113,77000.0
2020-05-08 12:55:00,69.74,69.8,69.71,69.8,110880.0,69.3212,69.3809,69.2914,69.3809,110880.0
2020-05-08 13:00:00,69.83,69.83,69.8,69.82,137040.0,69.4107,69.4107,69.3809,69.4007,137040.0
2020-05-08 13:05:00,69.81,69.81,69.72,69.75,190680.0,69.3908,69.3908,69.3014,69.3312,190680.0
2020-05-08 13:10:00,69.77,69.78,69.68,69.69,383500.0,69.3511,69.361,69.2616,69.2715,383500.0
2020-05-08 13:15:00,69.69,69.69,69.6,69.67,133200.0,69.2715,69.2715,69.1821,69.2517,133200.0
2020-05-08 13:20:00,69.66,69.7,69.54,69.54,128920.0,69.2417,69.2815,69.1224,69.1224,128920.0
2020-05-08 13:25:00,69.54,69.54,69.41,69.47,163000.0,69.1224,69.1224,68.9932,69.0529,163000.0
2020-05-08 13:30:00,69.5,69.5,69.43,69.44,51720.0,69.0827,69.0827,69.0131,69.023,51720.0
2020-05-08 13:35:00,69.45,69.46,69.36,69.38,128020.0,69.033,69.0429,68.9435,68.9634,128020.0
2020-05-08 13:40:00,69.37,69.38,69.24,69.32,161000.0,68.9535,68.9634,68.8242,68.9038,161000.0
2020-05-08 13:45:00,69.32,69.32,69.2,69.24,126000.0,68.9038,68.9038,68.7845,68.8242,126000.0
2020-05-08 13:50:00,69.25,69.33,69.24,69.24,208880.0,68.8342,68.9137,68.8242,68.8242,208880.0
2020-05-08 13:55:00,69.26,69.31,69.24,69.27,96000.0,68.8441,68.8938,68.8242,68.8541,96000.0
2020-05-08 14:00:00,69.26,69.26,69.16,69.21,76220.0,68.8441,68.8441,68.7447,68.7944,76220.0
2020-05-08 14:05:00,69.19,69.21,69.09,69.1,258140.0,68.7745,68.7944,68.6751,68.6851,258140.0
2020-05-08 14:10:00,69.09,69.28,69.08,69.28,114700.0,68.6751,68.864,68.6652,68.864,114700.0
2020-05-08 14:15:00,69.32,69.34,69.22,69.27,316640.0,68.9038,68.9236,68.8044,68.8541,316640.0
2020-05-08 14:20:00,69.27,69.28,69.16,69.22,189380.0,68.8541,68.864,68.7447,68.8044,189380.0
2020-05-08 14:25:00,69.23,69.24,69.16,69.19,104980.0,68.8143,68.8242,68.7447,68.7745,104980.0
2020-05-08 14:30:00,69.2,69.25,69.18,69.22,179440.0,68.7845,68.8342,68.7646,68.8044,179440.0
2020-05-08 14:35:00,69.24,69.28,69.19,69.19,107280.0,68.8242,68.864,68.7745,68.7745,107280.0
2020-05-08 14:40:00,69.18,69.25,69.18,69.25,86000.0,68.7646,68.8342,68.7646,68.8342,86000.0
2020-05-08 14:45:00,69.25,69.26,69.18,69.23,82180.0,68.8342,68.8441,68.7646,68.8143,82180.0
2020-05-08 14:50:00,69.2,69.24,69.18,69.18,98000.0,68.7845,68.8242,68.7646,68.7646,98000.0
2020-05-08 14:55:00,69.17,69.29,69.17,69.24,151520.0,68.7547,68.8739,68.7547,68.8242,151520.0
2020-05-08 15:00:00,69.28,69.42,69.28,69.41,196000.0,68.864,69.0032,68.864,68.9932,196000.0
2020-05-08 15:05:00,69.4,69.4,69.32,69.34,120540.0,68.9833,68.9833,68.9038,68.9236,120540.0
2020-05-08 15:10:00,69.33,69.35,69.24,69.26,137320.0,68.9137,68.9336,68.8242,68.8441,137320.0
2020-05-08 15:15:00,69.24,69.28,69.19,69.23,84740.0,68.8242,68.864,68.7745,68.8143,84740.0
2020-05-08 15:20:00,69.22,69.24,69.16,69.18,146440.0,68.8044,68.8242,68.7447,68.7646,146440.0
2020-05-08 15:25:00,69.18,69.27,69.18,69.26,131560.0,68.7646,68.8541,68.7646,68.8441,131560.0
2020-05-08 15:30:00,69.27,69.36,69.26,69.31,335200.0,68.8541,68.9435,68.8441,68.8938,335200.0
2020-05-08 15:35:00,69.35,69.35,69.28,69.3,140180.0,68.9336,68.9336,68.864,68.8839,140180.0
2020-05-08 15:40:00,69.32,69.37,69.29,69.32,306700.0,68.9038,68.9535,68.8739,68.9038,306700.0
2020-05-08 15:45:00,69.32,69.51,69.27,69.44,763800.0,68.9038,69.0926,68.8541,69.023,763800.0
2020-05-08 15:50:00,69.48,69.52,69.15,69.28,718740.0,69.0628,69.1026,68.7348,68.864,718740.0
2020-05-08 15:55:00,69.29,69.29,69.04,69.22,1001500.0,68.8739,68.8739,68.6254,68.8044,1001500.0
2020-05-11 09:30:00,68.85,69.06,68.78,69.04,989760.0,68.4366,68.6453,68.367,68.6254,989760.0
2020-05-11 09:35:00,69.01,69.34,69.01,69.34,352180.0,68.5956,68.9236,68.5956,68.9236,352180.0
2020-05-11 09:40:00,69.38,69.49,69.14,69.23,300060.0,68.9634,69.0727,68.7248,68.8143,300060.0
2020-05-11 09:45:00,69.25,69.39,69.24,69.28,97320.0,68.8342,68.9733,68.8242,68.864,97320.0
2020-05-11 09:50:00,69.29,69.37,69.17,69.18,211120.0,68.8739,68.9535,68.7547,68.7646,211120.0
2020-05-11 09:55:00,69.18,69.35,69.09,69.11,382580.0,68.7646,68.9336,68.6751,68.695,382580.0
2020-05-11 10:00:00,69.11,69.48,69.1,69.46,286640.0,68.695,69.0628,68.6851,69.0429,286640.0
2020-05-11 10:05:00,69.46,69.48,69.37,69.42,157620.0,69.0429,69.0628,68.9535,69.0032,157620.0
2020-05-11 10:10:00,69.44,69.49,69.36,69.41,319220.0,69.023,69.0727,68.9435,68.9932,319220.0
2020-05-11 10:15:00,69.36,69.39,69.3,69.34,187540.0,68.9435,68.9733,68.8839,68.9236,187540.0
2020-05-11 10:20:00,69.34,69.4,69.3,69.33,225480.0,68.9236,68.9833,68.8839,68.9137,225480.0
2020-05-11 10:25:00,69.32,69.38,69.28,69.35,150180.0,68.9038,68.9634,68.864,68.9336,150180.0
2020-05-11 10:30:00,69.37,69.4,69.31,69.4,128900.0,68.9535,68.9833,68.8938,68.9833,128900.0
2020-05-11 10:35:00,69.37,69.4,69.2,69.35,215040.0,68.9535,68.9833,68.7845,68.9336,215040.0
2020-05-11 10:40:00,69.34,69.4,69.31,69.4,58480.0,68.9236,68.9833,68.8938,68.9833,58480.0
2020-05-11 10:45:00,69.4,69.58,69.4,69.54,236960.0,68.9833,69.1622,68.9833,69.1224,236960.0
2020-05-11 10:50:00,69.56,69.59,69.46,69.5,161360.0,69.1423,69.1721,69.0429,69.0827,161360.0
2020-05-11 10:55:00,69.53,69.53,69.37,69.42,193240.0,69.1125,69.1125,68.9535,69.0032,193240.0
2020-05-11 11:00:00,69.4,69.48,69.38,69.47,150000.0,68.9833,69.0628,68.9634,69.0529,150000.0
2020-05-11 11:05:00,69.47,69.56,69.43,69.54,138000.0,69.0529,69.1423,69.0131,69.1224,138000.0
2020-05-11 11:10:00,69.57,69.61,69.39,69.49,210740.0,69.1523,69.192,68.9733,69.0727,210740.0
2020-05-11 11:15:00,69.49,69.7,69.49,69.7,177840.0,69.0727,69.2815,69.0727,69.2815,177840.0
2020-05-11 11:20:00,69.69,69.7,69.61,69.67,95780.0,69.2715,69.2815,69.192,69.2517,95780.0
2020-05-11 11:25:00,69.69,69.82,69.66,69.81,263860.0,69.2715,69.4007,69.2417,69.3908,263860.0
2020-05-11 11:30:00,69.84,69.92,69.81,69.89,314980.0,69.4206,69.5001,69.3908,69.4703,314980.0
2020-05-11 11:35:00,69.88,69.92,69.74,69.81,275680.0,69.4604,69.5001,69.3212,69.3908,275680.0
2020-05-11 11:40:00,69.8,69.9,69.8,69.88,228980.0,69.3809,69.4803,69.3809,69.4604,228980.0
2020-05-11 11:45:00,69.89,69.92,69.83,69.87,115900.0,69.4703,69.5001,69.4107,69.4504,115900.0
2020-05-11 11:50:00,69.89,69.91,69.85,69.86,108260.0,69.4703,69.4902,69.4306,69.4405,108260.0
2020-05-11 11:55:00,69.86,69.89,69.86,69.89,39580.0,69.4405,69.4703,69.4405,69.4703,39580.0
2020-05-11 12:00:00,69.87,69.92,69.84,69.87,177660.0,69.4504,69.5001,69.4206,69.4504,177660.0
2020-05-11 12:05:00,69.91,69.91,69.83,69.83,120340.0,69.4902,69.4902,69.4107,69.4107,120340.0
2020-05-11 12:10:00,69.84,69.9,69.84,69.86,35160.0,69.4206,69.4803,69.4206,69.4405,35160.0
2020-05-11 12:15:00,69.89,69.93,69.87,69.93,35400.0,69.4703,69.5101,69.4504,69.5101,35400.0
2020-05-11 12:20:00,69.88,69.96,69.88,69.93,204540.0,69.4604,69.5399,69.4604,69.5101,204540.0
2020-05-11 12:25:00,69.93,69.96,69.91,69.93,112100.0,69.5101,69.5399,69.4902,69.5101,112100.0
2020-05-11 12:30:00,69.92,69.99,69.92,69.98,120000.0,69.5001,69.5697,69.5001,69.5598,120000.0
2020-05-11 12:35:00,69.98,70.0,69.93,69.97,181320.0,69.5598,69.5797,69.5101,69.5498,181320.0
2020-05-11 12:40:00,69.97,70.04,69.92,70.03,341880.0,69.5498,69.6194,69.5001,69.6095,341880.0
2020-05-11 12:45:00,70.03,70.05,69.97,70.0,168940.0,69.6095,69.6294,69.5498,69.5797,168940.0
2020-05-11 12:50:00,70.0,70.02,69.95,70.01,98720.0,69.5797,69.5995,69.53,69.5896,98720.0
2020-05-11 12:55:00,69.99,70.04,69.98,70.0,254800.0,69.5697,69.6194,69.5598,69.5797,254800.0
2020-05-11 13:00:00,70.0,70.03,69.97,69.99,152100.0,69.5797,69.6095,69.5498,69.5697,152100.0
2020-05-11 13:05:00,69.97,70.03,69.97,70.01,83040.0,69.5498,69.6095,69.5498,69.5896,83040.0
2020-05-11 13:10:00,70.02,70.1,70.01,70.06,159300.0,69.5995,69.6791,69.5896,69.6393,159300.0
2020-05-11 13:15:00,70.07,70.08,70.04,70.06,100380.0,69.6492,69.6592,69.6194,69.6393,100380.0
2020-05-11 13:20:00,70.06,70.06,70.03,70.03,40660.0,69.6393,69.6393,69.6095,69.6095,40660.0
2020-05-11 13:25:00,70.05,70.15,70.03,70.12,106460.0,69.6294,69.7288,69.6095,69.6989,106460.0
2020-05-11 13:30:00,70.15,70.2,70.12,70.16,173620.0,69.7288,69.7785,69.6989,69.7387,173620.0
2020-05-11 13:35:00,70.16,70.28,70.12,70.25,170760.0,69.7387,69.858,69.6989,69.8282,170760.0
2020-05-11 13:40:00,70.24,70.26,70.13,70.15,227940.0,69.8182,69.8381,69.7089,69.7288,227940.0
2020-05-11 13:45:00,70.16,70.19,70.13,70.17,49700.0,69.7387,69.7685,69.7089,69.7486,49700.0
2020-05-11 13:50:00,70.18,70.23,70.16,70.21,64900.0,69.7586,69.8083,69.7387,69.7884,64900.0
2020-05-11 13:55:00,70.19,70.28,70.19,70.26,123560.0,69.7685,69.858,69.7685,69.8381,123560.0
2020-05-11 14:00:00,70.23,70.3,70.19,70.21,158980.0,69.8083,69.8779,69.7685,69.7884,158980.0
2020-05-11 14:05:00,70.19,70.25,70.11,70.23,163000.0,69.7685,69.8282,69.689,69.8083,163000.0
2020-05-11 14:10:00,70.24,70.29,70.22,70.24,65200.0,69.8182,69.8679,69.7983,69.8182,65200.0
2020-05-11 14:15:00,70.24,70.3,70.22,70.29,105980.0,69.8182,69.8779,69.7983,69.8679,105980.0
2020-05-11 14:20:00,70.29,70.39,70.27,70.39,105200.0,69.8679,69.9673,69.848,69.9673,105200.0
2020-05-11 14:25:00,70.38,70.42,70.29,70.4,383880.0,69.9574,69.9971,69.8679,69.9773,383880.0
2020-05-11 14:30:00,70.43,70.53,70.41,70.5,181780.0,70.0071,70.1065,69.9872,70.0767,181780.0
2020-05-11 14:35:00,70.51,70.64,70.5,70.58,303120.0,70.0866,70.2158,70.0767,70.1562,303120.0
2020-05-11 14:40:00,70.61,70.61,70.55,70.55,192200.0,70.186,70.186,70.1264,70.1264,192200.0
2020-05-11 14:45:00,70.55,70.63,70.48,70.62,130560.0,70.1264,70.2059,70.0568,70.1959,130560.0
2020-05-11 14:50:00,70.63,70.68,70.61,70.64,158660.0,70.2059,70.2556,70.186,70.2158,158660.0
2020-05-11 14:55:00,70.67,70.67,70.63,70.65,128880.0,70.2456,70.2456,70.2059,70.2258,128880.0
2020-05-11 15:00:00,70.63,70.71,70.63,70.67,215380.0,70.2059,70.2854,70.2059,70.2456,215380.0
2020-05-11 15:05:00,70.66,70.71,70.61,70.71,168220.0,70.2357,70.2854,70.186,70.2854,168220.0
2020-05-11 15:10:00,70.7,70.78,70.61,70.61,151240.0,70.2755,70.355,70.186,70.186,151240.0
2020-05-11 15:15:00,70.66,70.7,70.61,70.65,100440.0,70.2357,70.2755,70.186,70.2258,100440.0
2020-05-11 15:20:00,70.64,70.65,70.52,70.54,156680.0,70.2158,70.2258,70.0965,70.1164,156680.0
2020-05-11 15:25:00,70.53,70.55,70.47,70.52,142940.0,70.1065,70.1264,70.0468,70.0965,142940.0
2020-05-11 15:30:00,70.5,70.53,70.38,70.39,145880.0,70.0767,70.1065,69.9574,69.9673,145880.0
2020-05-11 15:35:00,70.37,70.39,70.23,70.33,152460.0,69.9474,69.9673,69.8083,69.9077,152460.0
2020-05-11 15:40:00,70.38,70.41,70.31,70.32,206480.0,69.9574,69.9872,69.8878,69.8977,206480.0
2020-05-11 15:45:00,70.3,70.42,70.29,70.32,213640.0,69.8779,69.9971,69.8679,69.8977,213640.0
2020-05-11 15:50:00,70.26,70.4,70.17,70.23,497960.0,69.8381,69.9773,69.7486,69.8083,497960.0
2020-05-11 15:55:00,70.22,70.26,70.11,70.14,638900.0,69.7983,69.8381,69.689,69.7188,638900.0
2020-05-12 09:30:00,70.41,70.72,70.27,70.46,1367860.0,69.9872,70.2953,69.848,70.0369,1367860.0
2020-05-12 09:35:00,70.48,70.55,69.89,70.13,649720.0,70.0568,70.1264,69.4703,69.7089,649720.0
2020-05-12 09:40:00,70.16,70.48,70.15,70.29,507160.0,69.7387,70.0568,69.7288,69.8679,507160.0
2020-05-12 09:45:00,70.31,70.42,70.0,70.01,288540.0,69.8878,69.9971,69.5797,69.5896,288540.0
2020-05-12 09:50:00,70.05,70.11,69.52,69.78,531160.0,69.6294,69.689,69.1026,69.361,531160.0
2020-05-12 09:55:00,69.8,69.87,69.75,69.76,185560.0,69.3809,69.4504,69.3312,69.3411,185560.0
2020-05-12 10:00:00,69.76,69.85,69.76,69.82,94400.0,69.3411,69.4306,69.3411,69.4007,94400.0
2020-05-12 10:05:00,69.83,69.84,69.72,69.75,113780.0,69.4107,69.4206,69.3014,69.3312,113780.0
2020-05-12 10:10:00,69.77,69.77,69.65,69.73,113000.0,69.3511,69.3511,69.2318,69.3113,113000.0
2020-05-12 10:15:00,69.73,69.95,69.71,69.95,180700.0,69.3113,69.53,69.2914,69.53,180700.0
2020-05-12 10:20:00,69.92,69.94,69.77,69.81,116000.0,69.5001,69.52,69.3511,69.3908,116000.0
2020-05-12 10:25:00,69.87,69.92,69.8,69.83,102380.0,69.4504,69.5001,69.3809,69.4107,102380.0
2020-05-12 10:30:00,69.86,70.07,69.83,70.05,177700.0,69.4405,69.6492,69.4107,69.6294,177700.0
2020-05-12 10:35:00,70.04,70.15,70.03,70.11,117940.0,69.6194,69.7288,69.6095,69.689,117940.0
2020-05-12 10:40:00,70.12,70.22,70.08,70.14,151880.0,69.6989,69.7983,69.6592,69.7188,151880.0
2020-05-12 10:45:00,70.16,70.19,69.91,69.92,190180.0,69.7387,69.7685,69.4902,69.5001,190180.0
2020-05-12 10:50:00,69.97,70.13,69.96,70.13,122140.0,69.5498,69.7089,69.5399,69.7089,122140.0
2020-05-12 10:55:00,70.19,70.24,70.15,70.21,225800.0,69.7685,69.8182,69.7288,69.7884,225800.0
2020-05-12 11:00:00,70.2,70.23,70.14,70.23,98720.0,69.7785,69.8083,69.7188,69.8083,98720.0
2020-05-12 11:05:00,70.23,70.29,70.19,70.28,140080.0,69.8083,69.8679,69.7685,69.858,140080.0
2020-05-12 11:10:00,70.3,70.31,70.25,70.31,54480.0,69.8779,69.8878,69.8282,69.8878,54480.0
2020-05-12 11:15:00,70.31,70.35,70.21,70.25,85240.0,69.8878,69.9276,69.7884,69.8282,85240.0
2020-05-12 11:20:00,70.27,70.29,70.23,70.25,86600.0,69.848,69.8679,69.8083,69.8282,86600.0
2020-05-12 11:25:00,70.27,70.27,70.12,70.12,102180.0,69.848,69.848,69.6989,69.6989,102180.0
2020-05-12 11:30:00,70.16,70.25,70.15,70.17,60260.0,69.7387,69.8282,69.7288,69.7486,60260.0
2020-05-12 11:35:00,70.13,70.18,70.13,70.16,46000.0,69.7089,69.7586,69.7089,69.7387,46000.0
2020-05-12 11:40:00,70.18,70.18,70.08,70.08,59620.0,69.7586,69.7586,69.6592,69.6592,59620.0
2020-05-12 11:45:00,70.07,70.07,69.94,69.97,78460.0,69.6492,69.6492,69.52,69.5498,78460.0
2020-05-12 11:50:00,69.95,70.07,69.95,70.04,40520.0,69.53,69.6492,69.53,69.6194,40520.0
2020-05-12 11:55:00,70.06,70.1,70.03,70.07,213520.0,69.6393,69.6791,69.6095,69.6492,213520.0
2020-05-12 12:00:00,70.08,70.11,70.03,70.07,155640.0,69.6592,69.689,69.6095,69.6492,155640.0
2020-05-12 12:05:00,70.08,70.1,70.05,70.07,127100.0,69.6592,69.6791,69.6294,69.6492,127100.0
2020-05-12 12:10:00,70.06,70.08,70.0,70.07,145460.0,69.6393,69.6592,69.5797,69.6492,145460.0
2020-05-12 12:15:00,70.07,70.12,69.98,70.09,126540.0,69.6492,69.6989,69.5598,69.6691,126540.0
2020-05-12 12:20:00,70.09,70.17,70.09,70.16,102200.0,69.6691,69.7486,69.6691,69.7387,102200.0
2020-05-12 12:25:00,70.15,70.21,70.1,70.14,99400.0,69.7288,69.7884,69.6791,69.7188,99400.0
2020-05-12 12:30:00,70.13,70.17,70.1,70.11,105980.0,69.7089,69.7486,69.6791,69.689,105980.0
2020-05-12 12:35:00,70.12,70.12,70.07,70.09,60000.0,69.6989,69.6989,69.6492,69.6691,60000.0
2020-05-12 12:40:00,70.09,70.11,70.07,70.09,138000.0,69.6691,69.689,69.6492,69.6691,138000.0
2020-05-12 12:45:00,70.09,70.15,70.09,70.1,76360.0,69.6691,69.7288,69.6691,69.6791,76360.0
2020-05-12 12:50:00,70.11,70.16,70.07,70.16,93540.0,69.689,69.7387,69.6492,69.7387,93540.0
2020-05-12 12:55:00,70.2,70.24,70.16,70.16,99200.0,69.7785,69.8182,69.7387,69.7387,99200.0
2020-05-12 13:00:00,70.15,70.18,70.02,70.04,156620.0,69.7288,69.7586,69.5995,69.6194,156620.0
2020-05-12 13:05:00,70.04,70.09,70.04,70.04,55740.0,69.6194,69.6691,69.6194,69.6194,55740.0
2020-05-12 13:10:00,70.06,70.06,69.88,69.9,214380.0,69.6393,69.6393,69.4604,69.4803,214380.0
2020-05-12 13:15:00,69.89,69.94,69.83,69.86,122000.0,69.4703,69.52,69.4107,69.4405,122000.0
2020-05-12 13:20:00,69.85,69.85,69.74,69.76,237860.0,69.4306,69.4306,69.3212,69.3411,237860.0
2020-05-12 13:25:00,69.73,69.77,69.71,69.74,168600.0,69.3113,69.3511,69.2914,69.3212,168600.0
2020-05-12 13:30:00,69.73,69.89,69.73,69.89,125020.0,69.3113,69.4703,69.3113,69.4703,125020.0
2020-05-12 13:35:00,69.87,69.87,69.78,69.8,83900.0,69.4504,69.4504,69.361,69.3809,83900.0
2020-05-12 13:40:00,69.78,69.78,69.68,69.72,90980.0,69.361,69.361,69.2616,69.3014,90980.0
2020-05-12 13:45:00,69.74,69.8,69.71,69.79,58240.0,69.3212,69.3809,69.2914,69.3709,58240.0
2020-05-12 13:50:00,69.76,69.89,69.74,69.89,50060.0,69.3411,69.4703,69.3212,69.4703,50060.0
2020-05-12 13:55:00,69.91,69.93,69.9,69.92,36000.0,69.4902,69.5101,69.4803,69.5001,36000.0
2020-05-12 14:00:00,69.97,69.97,69.86,69.86,45700.0,69.5498,69.5498,69.4405,69.4405,45700.0
2020-05-12 14:05:00,69.85,69.89,69.8,69.81,70860.0,69.4306,69.4703,69.3809,69.3908,70860.0
2020-05-12 14:10:00,69.79,69.8,69.72,69.72,17020.0,69.3709,69.3809,69.3014,69.3014,17020.0
2020-05-12 14:15:00,69.7,69.73,69.61,69.64,47460.0,69.2815,69.3113,69.192,69.2218,47460.0
2020-05-12 14:20:00,69.7,69.81,69.7,69.81,50280.0,69.2815,69.3908,69.2815,69.3908,50280.0
2020-05-12 14:25:00,69.8,69.83,69.78,69.83,55800.0,69.3809,69.4107,69.361,69.4107,55800.0
2020-05-12 14:30:00,69.81,69.84,69.73,69.82,104140.0,69.3908,69.4206,69.3113,69.4007,104140.0
2020-05-12 14:35:00,69.82,69.86,69.78,69.86,50440.0,69.4007,69.4405,69.361,69.4405,50440.0
2020-05-12 14:40:00,69.86,69.86,69.66,69.75,69300.0,69.4405,69.4405,69.2417,69.3312,69300.0
2020-05-12 14:45:00,69.78,69.81,69.76,69.8,56000.0,69.361,69.3908,69.3411,69.3809,56000.0
2020-05-12 14:50:00,69.79,69.84,69.79,69.84,20100.0,69.3709,69.4206,69.3709,69.4206,20100.0
2020-05-12 14:55:00,69.84,69.88,69.78,69.87,59200.0,69.4206,69.4604,69.361,69.4504,59200.0
2020-05-12 15:00:00,69.84,69.86,69.79,69.82,63120.0,69.4206,69.4405,69.3709,69.4007,63120.0
2020-05-12 15:05:00,69.83,69.86,69.78,69.82,69400.0,69.4107,69.4405,69.361,69.4007,69400.0
2020-05-12 15:10:00,69.78,69.8,69.65,69.67,142160.0,69.361,69.3809,69.2318,69.2517,142160.0
2020-05-12 15:15:00,69.69,69.77,69.58,69.58,104000.0,69.2715,69.3511,69.1622,69.1622,104000.0
2020-05-12 15:20:00,69.58,69.61,69.44,69.44,230320.0,69.1622,69.192,69.023,69.023,230320.0
2020-05-12 15:25:00,69.45,69.57,69.42,69.53,164360.0,69.033,69.1523,69.0032,69.1125,164360.0
2020-05-12 15:30:00,69.55,69.58,69.44,69.5,159160.0,69.1324,69.1622,69.023,69.0827,159160.0
2020-05-12 15:35:00,69.5,69.5,69.28,69.36,193960.0,69.0827,69.0827,68.864,68.9435,193960.0
2020-05-12 15:40:00,69.37,69.37,69.16,69.25,240500.0,68.9535,68.9535,68.7447,68.8342,240500.0
2020-05-12 15:45:00,69.23,69.25,69.09,69.13,387900.0,68.8143,68.8342,68.6751,68.7149,387900.0
2020-05-12 15:50:00,69.1,69.1,68.81,68.84,850640.0,68.6851,68.6851,68.3968,68.4266,850640.0
2020-05-12 15:55:00,68.87,69.02,68.73,68.76,1490740.0,68.4565,68.6056,68.3173,68.3471,1490740.0
2020-05-13 09:30:00,68.86,69.17,68.59,68.65,1022320.0,68.4465,68.7547,68.1781,68.2378,1022320.0
2020-05-13 09:35:00,68.61,68.61,68.22,68.38,443960.0,68.198,68.198,67.8104,67.9694,443960.0
2020-05-13 09:40:00,68.35,68.38,68.21,68.25,407100.0,67.9396,67.9694,67.8004,67.8402,407100.0
2020-05-13 09:45:00,68.25,68.77,68.17,68.66,368160.0,67.8402,68.3571,67.7607,68.2477,368160.0
2020-05-13 09:50:00,68.66,68.76,68.58,68.74,236520.0,68.2477,68.3471,68.1682,68.3272,236520.0
2020-05-13 09:55:00,68.71,68.81,68.59,68.78,358980.0,68.2974,68.3968,68.1781,68.367,358980.0
2020-05-13 10:00:00,68.72,68.99,68.7,68.97,373680.0,68.3074,68.5757,68.2875,68.5559,373680.0
2020-05-13 10:05:00,68.99,69.02,68.92,69.0,180240.0,68.5757,68.6056,68.5062,68.5857,180240.0
2020-05-13 10:10:00,69.0,69.04,68.93,68.96,174920.0,68.5857,68.6254,68.5161,68.5459,174920.0
2020-05-13 10:15:00,69.0,69.07,68.98,69.0,118020.0,68.5857,68.6553,68.5658,68.5857,118020.0
2020-05-13 10:20:00,69.01,69.01,68.79,68.79,119200.0,68.5956,68.5956,68.3769,68.3769,119200.0
2020-05-13 10:25:00,68.86,69.14,68.8,69.1,155780.0,68.4465,68.7248,68.3869,68.6851,155780.0
2020-05-13 10:30:00,69.12,69.22,69.05,69.19,151180.0,68.705,68.8044,68.6354,68.7745,151180.0
2020-05-13 10:35:00,69.19,69.27,69.16,69.16,130260.0,68.7745,68.8541,68.7447,68.7447,130260.0
2020-05-13 10:40:00,69.18,69.21,69.13,69.13,111600.0,68.7646,68.7944,68.7149,68.7149,111600.0
2020-05-13 10:45:00,69.15,69.15,68.87,68.87,194060.0,68.7348,68.7348,68.4565,68.4565,194060.0
2020-05-13 10:50:00,68.87,68.91,68.76,68.81,187200.0,68.4565,68.4962,68.3471,68.3968,187200.0
2020-05-13 10:55:00,68.82,68.82,68.5,68.52,142200.0,68.4068,68.4068,68.0887,68.1086,142200.0
2020-05-13 11:00:00,68.5,68.65,68.48,68.65,75160.0,68.0887,68.2378,68.0688,68.2378,75160.0
2020-05-13 11:05:00,68.62,68.62,68.48,68.61,92760.0,68.208,68.208,68.0688,68.198,92760.0
2020-05-13 11:10:00,68.56,68.68,68.56,68.68,53800.0,68.1483,68.2676,68.1483,68.2676,53800.0
2020-05-13 11:15:00,68.7,68.72,68.47,68.51,62500.0,68.2875,68.3074,68.0589,68.0986,62500.0
2020-05-13 11:20:00,68.49,68.49,68.19,68.27,212520.0,68.0787,68.0787,67.7805,67.8601,212520.0
2020-05-13 11:25:00,68.18,68.37,68.12,68.31,170380.0,67.7706,67.9595,67.711,67.8998,170380.0
2020-05-13 11:30:00,68.31,68.38,68.23,68.27,174620.0,67.8998,67.9694,67.8203,67.8601,174620.0
2020-05-13 11:35:00,68.27,68.27,68.05,68.14,189040.0,67.8601,67.8601,67.6414,67.7308,189040.0
2020-05-13 11:40:00,68.15,68.18,67.94,68.03,268220.0,67.7408,67.7706,67.532,67.6215,268220.0
2020-05-13 11:45:00,68.02,68.02,67.77,67.79,209120.0,67.6116,67.6116,67.3631,67.3829,209120.0
2020-05-13 11:50:00,67.77,67.92,67.66,67.68,195800.0,67.3631,67.5122,67.2537,67.2736,195800.0
2020-05-13 11:55:00,67.67,67.67,67.38,67.45,663760.0,67.2637,67.2637,66.9754,67.045,663760.0
2020-05-13 12:00:00,67.46,67.59,67.27,67.28,267760.0,67.0549,67.1841,66.8661,66.876,267760.0
2020-05-13 12:05:00,67.26,67.42,66.99,67.02,450800.0,66.8561,67.0152,66.5877,66.6176,450800.0
2020-05-13 12:10:00,67.08,67.23,67.0,67.0,346780.0,66.6772,66.8263,66.5977,66.5977,346780.0
2020-05-13 12:15:00,66.98,67.2,66.88,66.93,154280.0,66.5778,66.7965,66.4784,66.5281,154280.0
2020-05-13 12:20:00,66.93,67.25,66.92,67.04,363360.0,66.5281,66.8462,66.5182,66.6374,363360.0
2020-05-13 12:25:00,67.01,67.31,67.01,67.3,126740.0,66.6076,66.9058,66.6076,66.8959,126740.0
2020-05-13 12:30:00,67.28,67.3,67.03,67.23,303360.0,66.876,66.8959,66.6275,66.8263,303360.0
2020-05-13 12:35:00,67.18,67.42,67.08,67.38,162920.0,66.7766,67.0152,66.6772,66.9754,162920.0
2020-05-13 12:40:00,67.37,67.38,67.21,67.24,67500.0,66.9655,66.9754,66.8064,66.8362,67500.0
2020-05-13 12:45:00,67.28,67.42,67.26,67.4,86020.0,66.876,67.0152,66.8561,66.9953,86020.0
2020-05-13 12:50:00,67.4,67.55,67.38,67.42,213540.0,66.9953,67.1444,66.9754,67.0152,213540.0
2020-05-13 12:55:00,67.47,67.47,67.32,67.46,51940.0,67.0649,67.0649,66.9158,67.0549,51940.0
2020-05-13 13:00:00,67.45,67.5,66.96,66.99,478140.0,67.045,67.0947,66.5579,66.5877,478140.0
2020-05-13 13:05:00,67.07,67.07,66.88,66.9,150940.0,66.6673,66.6673,66.4784,66.4983,150940.0
2020-05-13 13:10:00,66.91,67.14,66.91,67.14,114380.0,66.5082,66.7368,66.5082,66.7368,114380.0
2020-05-13 13:15:00,67.09,67.25,67.06,67.15,94660.0,66.6871,66.8462,66.6573,66.7468,94660.0
2020-05-13 13:20:00,67.16,67.16,66.98,67.0,72340.0,66.7567,66.7567,66.5778,66.5977,72340.0
2020-05-13 13:25:00,66.99,67.11,66.96,67.05,182240.0,66.5877,66.707,66.5579,66.6474,182240.0
2020-05-13 13:30:00,67.07,67.07,66.94,66.95,89660.0,66.6673,66.6673,66.538,66.548,89660.0
2020-05-13 13:35:00,67.02,67.14,66.97,67.08,80740.0,66.6176,66.7368,66.5679,66.6772,80740.0
2020-05-13 13:40:00,67.16,67.2,67.04,67.09,58760.0,66.7567,66.7965,66.6374,66.6871,58760.0
2020-05-13 13:45:00,67.05,67.13,67.02,67.13,32300.0,66.6474,66.7269,66.6176,66.7269,32300.0
2020-05-13 13:50:00,67.14,67.15,67.02,67.05,48100.0,66.7368,66.7468,66.6176,66.6474,48100.0
2020-05-13 13:55:00,67.02,67.06,67.02,67.02,49560.0,66.6176,66.6573,66.6176,66.6176,49560.0
2020-05-13 14:00:00,67.0,67.04,66.89,66.91,86560.0,66.5977,66.6374,66.4883,66.5082,86560.0
2020-05-13 14:05:00,66.93,67.07,66.89,67.04,346980.0,66.5281,66.6673,66.4883,66.6374,346980.0
2020-05-13 14:10:00,67.03,67.22,66.96,67.1,153640.0,66.6275,66.8164,66.5579,66.6971,153640.0
2020-05-13 14:15:00,67.09,67.4,67.09,67.22,143440.0,66.6871,66.9953,66.6871,66.8164,143440.0
2020-05-13 14:20:00,67.21,67.26,67.07,67.13,60260.0,66.8064,66.8561,66.6673,66.7269,60260.0
2020-05-13 14:25:00,67.08,67.17,67.0,67.0,110600.0,66.6772,66.7667,66.5977,66.5977,110600.0
2020-05-13 14:30:00,67.0,67.07,66.93,66.99,151140.0,66.5977,66.6673,66.5281,66.5877,151140.0
2020-05-13 14:35:00,67.01,67.05,66.93,66.99,95360.0,66.6076,66.6474,66.5281,66.5877,95360.0
2020-05-13 14:40:00,67.02,67.03,66.88,66.94,105900.0,66.6176,66.6275,66.4784,66.538,105900.0
2020-05-13 14:45:00,66.95,66.95,66.65,66.75,471400.0,66.548,66.548,66.2498,66.3492,471400.0
2020-05-13 14:50:00,66.73,66.77,66.62,66.69,162500.0,66.3293,66.3691,66.22,66.2895,162500.0
2020-05-13 14:55:00,66.7,66.73,66.58,66.58,134220.0,66.2995,66.3293,66.1802,66.1802,134220.0
2020-05-13 15:00:00,66.58,67.05,66.58,67.0,160840.0,66.1802,66.6474,66.1802,66.5977,160840.0
2020-05-13 15:05:00,66.95,66.98,66.75,66.79,189380.0,66.548,66.5778,66.3492,66.3889,189380.0
2020-05-13 15:10:00,66.78,66.89,66.67,66.68,202140.0,66.379,66.4883,66.2697,66.2796,202140.0
2020-05-13 15:15:00,66.68,66.77,66.51,66.77,364900.0,66.2796,66.3691,66.1106,66.3691,364900.0
2020-05-13 15:20:00,66.79,66.82,66.45,66.47,289360.0,66.3889,66.4188,66.051,66.0709,289360.0
2020-05-13 15:25:00,66.48,66.86,66.4,66.83,189800.0,66.0808,66.4585,66.0013,66.4287,189800.0
2020-05-13 15:30:00,66.78,67.0,66.65,66.93,242900.0,66.379,66.5977,66.2498,66.5281,242900.0
2020-05-13 15:35:00,66.95,67.07,66.83,66.92,176300.0,66.548,66.6673,66.4287,66.5182,176300.0
2020-05-13 15:40:00,66.98,67.14,66.96,67.05,248920.0,66.5778,66.7368,66.5579,66.6474,248920.0
2020-05-13 15:45:00,67.03,67.24,66.91,67.22,299340.0,66.6275,66.8362,66.5082,66.8164,299340.0
2020-05-13 15:50:00,67.16,67.5,67.15,67.47,784660.0,66.7567,67.0947,66.7468,67.0649,784660.0
2020-05-13 15:55:00,67.45,67.54,67.27,67.42,1086960.0,67.045,67.1344,66.8661,67.0152,1086960.0
2020-05-14 09:30:00,66.79,67.0,66.64,66.9,1051880.0,66.3889,66.5977,66.2398,66.4983,1051880.0
2020-05-14 09:35:00,66.92,67.27,66.89,66.97,410740.0,66.5182,66.8661,66.4883,66.5679,410740.0
2020-05-14 09:40:00,66.97,66.97,66.56,66.66,480560.0,66.5679,66.5679,66.1603,66.2597,480560.0
2020-05-14 09:45:00,66.64,66.84,66.45,66.48,237140.0,66.2398,66.4386,66.051,66.0808,237140.0
2020-05-14 09:50:00,66.45,66.51,66.16,66.19,512800.0,66.051,66.1106,65.7627,65.7925,512800.0
2020-05-14 09:55:00,66.25,66.38,66.25,66.29,220780.0,65.8522,65.9814,65.8522,65.8919,220780.0
2020-05-14 10:00:00,66.3,66.37,66.18,66.21,264780.0,65.9019,65.9715,65.7826,65.8124,264780.0
2020-05-14 10:05:00,66.25,66.61,66.25,66.58,357200.0,65.8522,66.21,65.8522,66.1802,357200.0
2020-05-14 10:10:00,66.56,66.78,66.55,66.57,432720.0,66.1603,66.379,66.1504,66.1703,432720.0
2020-05-14 10:15:00,66.53,66.67,66.36,66.42,121840.0,66.1305,66.2697,65.9615,66.0212,121840.0
2020-05-14 10:20:00,66.47,66.56,66.42,66.5,212740.0,66.0709,66.1603,66.0212,66.1007,212740.0
2020-05-14 10:25:00,66.52,66.67,66.28,66.28,130180.0,66.1206,66.2697,65.882,65.882,130180.0
2020-05-14 10:30:00,66.36,66.48,66.29,66.3,200360.0,65.9615,66.0808,65.8919,65.9019,200360.0
2020-05-14 10:35:00,66.26,66.65,66.23,66.65,165480.0,65.8621,66.2498,65.8323,66.2498,165480.0
2020-05-14 10:40:00,66.63,66.66,66.4,66.53,152300.0,66.2299,66.2597,66.0013,66.1305,152300.0
2020-05-14 10:45:00,66.57,66.65,66.41,66.64,124220.0,66.1703,66.2498,66.0112,66.2398,124220.0
2020-05-14 10:50:00,66.67,66.75,66.56,66.69,159300.0,66.2697,66.3492,66.1603,66.2895,159300.0
2020-05-14 10:55:00,66.66,66.69,66.41,66.44,157140.0,66.2597,66.2895,66.0112,66.041,157140.0
2020-05-14 11:00:00,66.43,66.64,66.4,66.53,187940.0,66.0311,66.2398,66.0013,66.1305,187940.0
2020-05-14 11:05:00,66.56,66.78,66.56,66.73,206860.0,66.1603,66.379,66.1603,66.3293,206860.0
2020-05-14 11:10:00,66.7,66.75,66.62,66.7,107920.0,66.2995,66.3492,66.22,66.2995,107920.0
2020-05-14 11:15:00,66.7,66.91,66.7,66.86,224660.0,66.2995,66.5082,66.2995,66.4585,224660.0
2020-05-14 11:20:00,66.84,66.9,66.7,66.73,326060.0,66.4386,66.4983,66.2995,66.3293,326060.0
2020-05-14 11:25:00,66.76,66.77,66.63,66.66,157060.0,66.3591,66.3691,66.2299,66.2597,157060.0
2020-05-14 11:30:00,66.75,66.91,66.69,66.8,248900.0,66.3492,66.5082,66.2895,66.3989,248900.0
2020-05-14 11:35:00,66.81,67.02,66.78,66.78,135400.0,66.4088,66.6176,66.379,66.379,135400.0
2020-05-14 11:40:00,66.8,66.8,66.6,66.74,136880.0,66.3989,66.3989,66.2001,66.3392,136880.0
2020-05-14 11:45:00,66.76,66.88,66.76,66.84,167540.0,66.3591,66.4784,66.3591,66.4386,167540.0
2020-05-14 11:50:00,66.84,66.96,66.75,66.94,111920.0,66.4386,66.5579,66.3492,66.538,111920.0
2020-05-14 11:55:00,66.92,66.92,66.69,66.69,106000.0,66.5182,66.5182,66.2895,66.2895,106000.0
2020-05-14 12:00:00,66.69,66.76,66.61,66.76,48320.0,66.2895,66.3591,66.21,66.3591,48320.0
2020-05-14 12:05:00,66.69,66.77,66.68,66.69,37800.0,66.2895,66.3691,66.2796,66.2895,37800.0
2020-05-14 12:10:00,66.74,66.88,66.71,66.8,58480.0,66.3392,66.4784,66.3094,66.3989,58480.0
2020-05-14 12:15:00,66.78,66.87,66.76,66.85,39240.0,66.379,66.4685,66.3591,66.4486,39240.0
2020-05-14 12:20:00,66.88,67.13,66.88,67.11,119420.0,66.4784,66.7269,66.4784,66.707,119420.0
2020-05-14 12:25:00,67.08,67.08,66.98,66.98,55500.0,66.6772,66.6772,66.5778,66.5778,55500.0
2020-05-14 12:30:00,67.01,67.11,66.99,67.1,44400.0,66.6076,66.707,66.5877,66.6971,44400.0
2020-05-14 12:35:00,67.06,67.06,66.95,66.95,16000.0,66.6573,66.6573,66.548,66.548,16000.0
2020-05-14 12:40:00,67.01,67.04,66.98,66.99,13000.0,66.6076,66.6374,66.5778,66.5877,13000.0
2020-05-14 12:45:00,66.96,66.99,66.88,66.94,66000.0,66.5579,66.5877,66.4784,66.538,66000.0
2020-05-14 12:50:00,66.96,67.14,66.96,67.12,74400.0,66.5579,66.7368,66.5579,66.717,74400.0
2020-05-14 12:55:00,67.15,67.25,67.15,67.21,290860.0,66.7468,66.8462,66.7468,66.8064,290860.0
2020-05-14 13:00:00,67.25,67.28,67.11,67.11,60560.0,66.8462,66.876,66.707,66.707,60560.0
2020-05-14 13:05:00,67.04,67.04,66.97,67.0,70040.0,66.6374,66.6374,66.5679,66.5977,70040.0
2020-05-14 13:10:00,67.01,67.05,66.98,67.03,44000.0,66.6076,66.6474,66.5778,66.6275,44000.0
2020-05-14 13:15:00,67.05,67.08,67.0,67.08,54660.0,66.6474,66.6772,66.5977,66.6772,54660.0
2020-05-14 13:20:00,67.09,67.13,67.06,67.06,24160.0,66.6871,66.7269,66.6573,66.6573,24160.0
2020-05-14 13:25:00,67.18,67.29,67.18,67.29,96080.0,66.7766,66.8859,66.7766,66.8859,96080.0
2020-05-14 13:30:00,67.28,67.39,67.26,67.26,100760.0,66.876,66.9853,66.8561,66.8561,100760.0
2020-05-14 13:35:00,67.23,67.34,67.22,67.26,75340.0,66.8263,66.9356,66.8164,66.8561,75340.0
2020-05-14 13:40:00,67.24,67.24,67.15,67.17,39440.0,66.8362,66.8362,66.7468,66.7667,39440.0
2020-05-14 13:45:00,67.2,67.3,67.2,67.28,44000.0,66.7965,66.8959,66.7965,66.876,44000.0
2020-05-14 13:50:00,67.29,67.29,67.15,67.17,96000.0,66.8859,66.8859,66.7468,66.7667,96000.0
2020-05-14 13:55:00,67.2,67.21,67.12,67.13,90520.0,66.7965,66.8064,66.717,66.7269,90520.0
2020-05-14 14:00:00,67.16,67.16,67.05,67.13,143020.0,66.7567,66.7567,66.6474,66.7269,143020.0
2020-05-14 14:05:00,67.05,67.08,66.96,67.06,106720.0,66.6474,66.6772,66.5579,66.6573,106720.0
2020-05-14 14:10:00,67.08,67.17,67.08,67.16,46320.0,66.6772,66.7667,66.6772,66.7567,46320.0
2020-05-14 14:15:00,67.19,67.19,66.99,67.07,100620.0,66.7865,66.7865,66.5877,66.6673,100620.0
2020-05-14 14:20:00,67.13,67.2,67.12,67.13,84060.0,66.7269,66.7965,66.717,66.7269,84060.0
2020-05-14 14:25:00,67.11,67.14,67.02,67.1,66020.0,66.707,66.7368,66.6176,66.6971,66020.0
2020-05-14 14:30:00,67.1,67.11,66.95,66.98,69060.0,66.6971,66.707,66.548,66.5778,69060.0
2020-05-14 14:35:00,66.9,66.96,66.83,66.83,90800.0,66.4983,66.5579,66.4287,66.4287,90800.0
2020-05-14 14:40:00,66.87,66.88,66.73,66.85,69440.0,66.4685,66.4784,66.3293,66.4486,69440.0
2020-05-14 14:45:00,66.81,66.83,66.69,66.77,106200.0,66.4088,66.4287,66.2895,66.3691,106200.0
2020-05-14 14:50:00,66.73,66.94,66.73,66.92,32020.0,66.3293,66.538,66.3293,66.5182,32020.0
2020-05-14 14:55:00,66.96,67.09,66.94,67.01,81420.0,66.5579,66.6871,66.538,66.6076,81420.0
2020-05-14 15:00:00,67.02,67.14,67.02,67.12,69200.0,66.6176,66.7368,66.6176,66.717,69200.0
2020-05-14 15:05:00,67.1,67.21,67.08,67.17,107980.0,66.6971,66.8064,66.6772,66.7667,107980.0
2020-05-14 15:10:00,67.15,67.18,67.09,67.13,104400.0,66.7468,66.7766,66.6871,66.7269,104400.0
2020-05-14 15:15:00,67.11,67.17,67.05,67.1,58000.0,66.707,66.7667,66.6474,66.6971,58000.0
2020-05-14 15:20:00,67.08,67.29,67.08,67.29,244120.0,66.6772,66.8859,66.6772,66.8859,244120.0
2020-05-14 15:25:00,67.26,67.28,67.11,67.2,192980.0,66.8561,66.876,66.707,66.7965,192980.0
2020-05-14 15:30:00,67.22,67.26,67.14,67.14,127200.0,66.8164,66.8561,66.7368,66.7368,127200.0
2020-05-14 15:35:00,67.14,67.15,66.99,67.11,124920.0,66.7368,66.7468,66.5877,66.707,124920.0
2020-05-14 15:40:00,67.07,67.14,66.91,67.13,132160.0,66.6673,66.7368,66.5082,66.7269,132160.0
2020-05-14 15:45:00,67.18,67.32,67.11,67.32,268080.0,66.7766,66.9158,66.707,66.9158,268080.0
2020-05-14 15:50:00,67.35,67.81,67.32,67.81,960800.0,66.9456,67.4028,66.9158,67.4028,960800.0
2020-05-14 15:55:00,67.79,67.87,67.59,67.85,1715480.0,67.3829,67.4625,67.1841,67.4426,1715480.0
2020-05-15 09:30:00,67.3,67.52,67.03,67.07,1592180.0,66.8959,67.1146,66.6275,66.6673,1592180.0
2020-05-15 09:35:00,67.02,67.17,66.95,67.1,245420.0,66.6176,66.7667,66.548,66.6971,245420.0
2020-05-15 09:40:00,67.2,67.22,66.95,67.1,493700.0,66.7965,66.8164,66.548,66.6971,493700.0
2020-05-15 09:45:00,67.14,67.14,66.95,67.1,260940.0,66.7368,66.7368,66.548,66.6971,260940.0
2020-05-15 09:50:00,67.13,67.2,67.06,67.16,218440.0,66.7269,66.7965,66.6573,66.7567,218440.0
2020-05-15 09:55:00,67.1,67.18,67.08,67.18,163960.0,66.6971,66.7766,66.6772,66.7766,163960.0
2020-05-15 10:00:00,67.21,67.3,67.1,67.11,237000.0,66.8064,66.8959,66.6971,66.707,237000.0
2020-05-15 10:05:00,67.11,67.44,67.1,67.42,331860.0,66.707,67.035,66.6971,67.0152,331860.0
2020-05-15 10:10:00,67.42,67.61,67.39,67.59,219160.0,67.0152,67.204,66.9853,67.1841,219160.0
2020-05-15 10:15:00,67.63,67.67,67.55,67.6,206100.0,67.2239,67.2637,67.1444,67.1941,206100.0
2020-05-15 10:20:00,67.59,67.63,67.45,67.5,272400.0,67.1841,67.2239,67.045,67.0947,272400.0
2020-05-15 10:25:00,67.51,67.77,67.51,67.64,428240.0,67.1046,67.3631,67.1046,67.2338,428240.0
2020-05-15 10:30:00,67.62,67.82,67.57,67.74,312180.0,67.214,67.4128,67.1643,67.3332,312180.0
2020-05-15 10:35:00,67.72,67.77,67.54,67.57,252760.0,67.3134,67.3631,67.1344,67.1643,252760.0
2020-05-15 10:40:00,67.59,67.8,67.55,67.8,196040.0,67.1841,67.3929,67.1444,67.3929,196040.0
2020-05-15 10:45:00,67.72,67.79,67.5,67.6,174200.0,67.3134,67.3829,67.0947,67.1941,174200.0
2020-05-15 10:50:00,67.58,67.65,67.32,67.38,134640.0,67.1742,67.2438,66.9158,66.9754,134640.0
2020-05-15 10:55:00,67.4,67.45,67.32,67.38,74000.0,66.9953,67.045,66.9158,66.9754,74000.0
2020-05-15 11:00:00,67.36,67.39,67.25,67.28,154300.0,66.9555,66.9853,66.8462,66.876,154300.0
2020-05-15 11:05:00,67.29,67.49,67.26,67.49,188500.0,66.8859,67.0847,66.8561,67.0847,188500.0
2020-05-15 11:10:00,67.42,67.52,67.4,67.48,71680.0,67.0152,67.1146,66.9953,67.0748,71680.0
2020-05-15 11:15:00,67.44,67.47,67.4,67.45,47000.0,67.035,67.0649,66.9953,67.045,47000.0
2020-05-15 11:20:00,67.42,67.54,67.37,67.52,92040.0,67.0152,67.1344,66.9655,67.1146,92040.0
2020-05-15 11:25:00,67.54,67.57,67.45,67.48,42000.0,67.1344,67.1643,67.045,67.0748,42000.0
2020-05-15 11:30:00,67.46,67.57,67.4,67.52,42000.0,67.0549,67.1643,66.9953,67.1146,42000.0
2020-05-15 11:35:00,67.47,67.52,67.44,67.46,43820.0,67.0649,67.1146,67.035,67.0549,43820.0
2020-05-15 11:40:00,67.47,67.52,67.33,67.51,45000.0,67.0649,67.1146,66.9257,67.1046,45000.0
2020-05-15 11:45:00,67.49,67.51,67.42,67.46,64060.0,67.0847,67.1046,67.0152,67.0549,64060.0
2020-05-15 11:50:00,67.46,67.54,67.42,67.52,47080.0,67.0549,67.1344,67.0152,67.1146,47080.0
2020-05-15 11:55:00,67.58,67.63,67.56,67.62,65800.0,67.1742,67.2239,67.1543,67.214,65800.0
2020-05-15 12:00:00,67.61,67.78,67.6,67.76,135140.0,67.204,67.373,67.1941,67.3531,135140.0
2020-05-15 12:05:00,67.76,67.81,67.75,67.79,167680.0,67.3531,67.4028,67.3432,67.3829,167680.0
2020-05-15 12:10:00,67.81,67.85,67.79,67.82,117560.0,67.4028,67.4426,67.3829,67.4128,117560.0
2020-05-15 12:15:00,67.8,67.86,67.77,67.85,151400.0,67.3929,67.4525,67.3631,67.4426,151400.0
2020-05-15 12:20:00,67.87,68.02,67.87,68.02,220100.0,67.4625,67.6116,67.4625,67.6116,220100.0
2020-05-15 12:25:00,68.02,68.03,67.95,67.99,168660.0,67.6116,67.6215,67.542,67.5817,168660.0
2020-05-15 12:30:00,67.97,68.07,67.95,68.07,96560.0,67.5619,67.6613,67.542,67.6613,96560.0
2020-05-15 12:35:00,68.06,68.1,68.02,68.09,78380.0,67.6513,67.6911,67.6116,67.6811,78380.0
2020-05-15 12:40:00,68.11,68.25,68.07,68.13,169280.0,67.701,67.8402,67.6613,67.7209,169280.0
2020-05-15 12:45:00,68.14,68.16,68.04,68.08,345000.0,67.7308,67.7507,67.6314,67.6712,345000.0
2020-05-15 12:50:00,68.09,68.17,68.08,68.13,109300.0,67.6811,67.7607,67.6712,67.7209,109300.0
2020-05-15 12:55:00,68.14,68.23,68.05,68.23,128880.0,67.7308,67.8203,67.6414,67.8203,128880.0
2020-05-15 13:00:00,68.24,68.4,68.21,68.4,265740.0,67.8302,67.9893,67.8004,67.9893,265740.0
2020-05-15 13:05:00,68.37,68.37,68.31,68.35,157360.0,67.9595,67.9595,67.8998,67.9396,157360.0
2020-05-15 13:10:00,68.39,68.57,68.39,68.53,222400.0,67.9793,68.1583,67.9793,68.1185,222400.0
2020-05-15 13:15:00,68.54,68.54,68.31,68.31,187180.0,68.1284,68.1284,67.8998,67.8998,187180.0
2020-05-15 13:20:00,68.31,68.33,68.25,68.32,101880.0,67.8998,67.9197,67.8402,67.9098,101880.0
2020-05-15 13:25:00,68.34,68.4,68.3,68.37,98000.0,67.9296,67.9893,67.8899,67.9595,98000.0
2020-05-15 13:30:00,68.36,68.42,68.26,68.35,96180.0,67.9495,68.0092,67.8501,67.9396,96180.0
2020-05-15 13:35:00,68.35,68.42,68.26,68.27,71940.0,67.9396,68.0092,67.8501,67.8601,71940.0
2020-05-15 13:40:00,68.28,68.3,68.16,68.2,206240.0,67.87,67.8899,67.7507,67.7905,206240.0
2020-05-15 13:45:00,68.2,68.22,68.03,68.15,169680.0,67.7905,67.8104,67.6215,67.7408,169680.0
2020-05-15 13:50:00,68.17,68.28,68.11,68.25,142840.0,67.7607,67.87,67.701,67.8402,142840.0
2020-05-15 13:55:00,68.25,68.38,68.25,68.32,124220.0,67.8402,67.9694,67.8402,67.9098,124220.0
2020-05-15 14:00:00,68.38,68.51,68.37,68.5,135720.0,67.9694,68.0986,67.9595,68.0887,135720.0
2020-05-15 14:05:00,68.47,68.49,68.31,68.31,106060.0,68.0589,68.0787,67.8998,67.8998,106060.0
2020-05-15 14:10:00,68.34,68.39,68.28,68.34,149380.0,67.9296,67.9793,67.87,67.9296,149380.0
2020-05-15 14:15:00,68.34,68.44,68.31,68.44,197040.0,67.9296,68.029,67.8998,68.029,197040.0
2020-05-15 14:20:00,68.42,68.48,68.33,68.48,279000.0,68.0092,68.0688,67.9197,68.0688,279000.0
2020-05-15 14:25:00,68.46,68.55,68.45,68.55,133360.0,68.0489,68.1384,68.039,68.1384,133360.0
2020-05-15 14:30:00,68.54,68.54,68.28,68.28,182960.0,68.1284,68.1284,67.87,67.87,182960.0
2020-05-15 14:35:00,68.3,68.31,68.15,68.22,176000.0,67.8899,67.8998,67.7408,67.8104,176000.0
2020-05-15 14:40:00,68.3,68.3,68.19,68.2,81780.0,67.8899,67.8899,67.7805,67.7905,81780.0
2020-05-15 14:45:00,68.17,68.33,68.17,68.28,56000.0,67.7607,67.9197,67.7607,67.87,56000.0
2020-05-15 14:50:00,68.31,68.46,68.31,68.46,129760.0,67.8998,68.0489,67.8998,68.0489,129760.0
2020-05-15 14:55:00,68.45,68.45,68.29,68.29,105020.0,68.039,68.039,67.8799,67.8799,105020.0
2020-05-15 15:00:00,68.29,68.53,68.22,68.47,98660.0,67.8799,68.1185,67.8104,68.0589,98660.0
2020-05-15 15:05:00,68.48,68.55,68.47,68.53,66000.0,68.0688,68.1384,68.0589,68.1185,66000.0
2020-05-15 15:10:00,68.51,68.51,68.43,68.48,80620.0,68.0986,68.0986,68.0191,68.0688,80620.0
2020-05-15 15:15:00,68.44,68.49,68.4,68.47,81660.0,68.029,68.0787,67.9893,68.0589,81660.0
2020-05-15 15:20:00,68.47,68.58,68.46,68.52,220960.0,68.0589,68.1682,68.0489,68.1086,220960.0
2020-05-15 15:25:00,68.52,68.7,68.52,68.62,323200.0,68.1086,68.2875,68.1086,68.208,323200.0
2020-05-15 15:30:00,68.63,68.69,68.59,68.67,216540.0,68.2179,68.2775,68.1781,68.2577,216540.0
2020-05-15 15:35:00,68.66,68.67,68.4,68.47,254080.0,68.2477,68.2577,67.9893,68.0589,254080.0
2020-05-15 15:40:00,68.5,68.53,68.33,68.53,458220.0,68.0887,68.1185,67.9197,68.1185,458220.0
2020-05-15 15:45:00,68.54,68.6,68.45,68.56,455800.0,68.1284,68.1881,68.039,68.1483,455800.0
2020-05-15 15:50:00,68.53,68.63,68.39,68.51,715600.0,68.1185,68.2179,67.9793,68.0986,715600.0
2020-05-15 15:55:00,68.53,68.73,68.48,68.69,1335860.0,68.1185,68.3173,68.0688,68.2775,1335860.0
2020-05-18 09:30:00,68.18,68.21,67.71,67.8,1672340.0,67.7706,67.8004,67.3034,67.3929,1672340.0
2020-05-18 09:35:00,67.82,68.1,67.74,67.97,855040.0,67.4128,67.6911,67.3332,67.5619,855040.0
2020-05-18 09:40:00,67.99,68.45,67.92,68.44,918820.0,67.5817,68.039,67.5122,68.029,918820.0
2020-05-18 09:45:00,68.46,68.71,68.23,68.32,843920.0,68.0489,68.2974,67.8203,67.9098,843920.0
2020-05-18 09:50:00,68.39,68.47,68.18,68.23,564460.0,67.9793,68.0589,67.7706,67.8203,564460.0
2020-05-18 09:55:00,68.23,68.38,68.15,68.34,281440.0,67.8203,67.9694,67.7408,67.9296,281440.0
2020-05-18 10:00:00,68.35,68.42,68.27,68.41,454020.0,67.9396,68.0092,67.8601,67.9992,454020.0
2020-05-18 10:05:00,68.39,68.62,68.38,68.61,493880.0,67.9793,68.208,67.9694,68.198,493880.0
2020-05-18 10:10:00,68.59,68.6,68.42,68.53,603600.0,68.1781,68.1881,68.0092,68.1185,603600.0
2020-05-18 10:15:00,68.57,68.76,68.54,68.74,404720.0,68.1583,68.3471,68.1284,68.3272,404720.0
2020-05-18 10:20:00,68.74,69.1,68.73,69.06,684400.0,68.3272,68.6851,68.3173,68.6453,684400.0
2020-05-18 10:25:00,69.1,69.27,69.05,69.08,541740.0,68.6851,68.8541,68.6354,68.6652,541740.0
2020-05-18 10:30:00,69.07,69.16,68.97,69.08,369900.0,68.6553,68.7447,68.5559,68.6652,369900.0
2020-05-18 10:35:00,69.06,69.19,69.0,69.17,498780.0,68.6453,68.7745,68.5857,68.7547,498780.0
2020-05-18 10:40:00,69.16,69.27,69.09,69.17,270840.0,68.7447,68.8541,68.6751,68.7547,270840.0
2020-05-18 10:45:00,69.18,69.25,69.12,69.24,347980.0,68.7646,68.8342,68.705,68.8242,347980.0
2020-05-18 10:50:00,69.28,69.32,69.15,69.17,163780.0,68.864,68.9038,68.7348,68.7547,163780.0
2020-05-18 10:55:00,69.19,69.28,69.17,69.27,148700.0,68.7745,68.864,68.7547,68.8541,148700.0
2020-05-18 11:00:00,69.25,69.29,69.13,69.16,194660.0,68.8342,68.8739,68.7149,68.7447,194660.0
2020-05-18 11:05:00,69.16,69.27,69.16,69.22,208560.0,68.7447,68.8541,68.7447,68.8044,208560.0
2020-05-18 11:10:00,69.22,69.26,69.19,69.21,214160.0,68.8044,68.8441,68.7745,68.7944,214160.0
2020-05-18 11:15:00,69.23,69.45,69.22,69.44,262420.0,68.8143,69.033,68.8044,69.023,262420.0
2020-05-18 11:20:00,69.43,69.54,69.38,69.51,261320.0,69.0131,69.1224,68.9634,69.0926,261320.0
2020-05-18 11:25:00,69.52,69.55,69.33,69.37,171480.0,69.1026,69.1324,68.9137,68.9535,171480.0
2020-05-18 11:30:00,69.37,69.37,69.19,69.27,267660.0,68.9535,68.9535,68.7745,68.8541,267660.0
2020-05-18 11:35:00,69.25,69.34,69.1,69.1,232020.0,68.8342,68.9236,68.6851,68.6851,232020.0
2020-05-18 11:40:00,69.09,69.27,69.09,69.16,221180.0,68.6751,68.8541,68.6751,68.7447,221180.0
2020-05-18 11:45:00,69.16,69.22,69.15,69.22,186960.0,68.7447,68.8044,68.7348,68.8044,186960.0
2020-05-18 11:50:00,69.23,69.33,69.16,69.16,129640.0,68.8143,68.9137,68.7447,68.7447,129640.0
2020-05-18 11:55:00,69.15,69.29,69.12,69.28,125860.0,68.7348,68.8739,68.705,68.864,125860.0
2020-05-18 12:00:00,69.28,69.32,69.1,69.1,144960.0,68.864,68.9038,68.6851,68.6851,144960.0
2020-05-18 12:05:00,69.11,69.12,69.05,69.06,242700.0,68.695,68.705,68.6354,68.6453,242700.0
2020-05-18 12:10:00,69.06,69.16,69.05,69.14,97740.0,68.6453,68.7447,68.6354,68.7248,97740.0
2020-05-18 12:15:00,69.12,69.21,69.04,69.07,117260.0,68.705,68.7944,68.6254,68.6553,117260.0
2020-05-18 12:20:00,69.06,69.08,68.98,69.05,175220.0,68.6453,68.6652,68.5658,68.6354,175220.0
2020-05-18 12:25:00,69.06,69.1,68.99,69.1,112000.0,68.6453,68.6851,68.5757,68.6851,112000.0
2020-05-18 12:30:00,69.09,69.13,69.06,69.06,75300.0,68.6751,68.7149,68.6453,68.6453,75300.0
2020-05-18 12:35:00,69.07,69.13,69.07,69.1,103960.0,68.6553,68.7149,68.6553,68.6851,103960.0
2020-05-18 12:40:00,69.11,69.13,69.03,69.06,107260.0,68.695,68.7149,68.6155,68.6453,107260.0
2020-05-18 12:45:00,69.06,69.06,69.0,69.02,132560.0,68.6453,68.6453,68.5857,68.6056,132560.0
2020-05-18 12:50:00,69.05,69.12,68.99,69.0,109800.0,68.6354,68.705,68.5757,68.5857,109800.0
2020-05-18 12:55:00,69.04,69.17,69.04,69.17,149840.0,68.6254,68.7547,68.6254,68.7547,149840.0
2020-05-18 13:00:00,69.16,69.26,69.16,69.22,157580.0,68.7447,68.8441,68.7447,68.8044,157580.0
2020-05-18 13:05:00,69.21,69.28,69.18,69.18,137880.0,68.7944,68.864,68.7646,68.7646,137880.0
2020-05-18 13:10:00,69.19,69.24,69.15,69.22,86620.0,68.7745,68.8242,68.7348,68.8044,86620.0
2020-05-18 13:15:00,69.23,69.37,69.22,69.37,150400.0,68.8143,68.9535,68.8044,68.9535,150400.0
2020-05-18 13:20:00,69.35,69.47,69.35,69.44,221960.0,68.9336,69.0529,68.9336,69.023,221960.0
2020-05-18 13:25:00,69.46,69.53,69.4,69.51,228420.0,69.0429,69.1125,68.9833,69.0926,228420.0
2020-05-18 13:30:00,69.5,69.6,69.47,69.48,214860.0,69.0827,69.1821,69.0529,69.0628,214860.0
2020-05-18 13:35:00,69.5,69.52,69.44,69.5,159280.0,69.0827,69.1026,69.023,69.0827,159280.0
2020-05-18 13:40:00,69.48,69.51,69.44,69.44,102000.0,69.0628,69.0926,69.023,69.023,102000.0
2020-05-18 13:45:00,69.45,69.49,69.4,69.45,87680.0,69.033,69.0727,68.9833,69.033,87680.0
2020-05-18 13:50:00,69.45,69.53,69.42,69.51,84000.0,69.033,69.1125,69.0032,69.0926,84000.0
2020-05-18 13:55:00,69.53,69.55,69.47,69.52,56000.0,69.1125,69.1324,69.0529,69.1026,56000.0
2020-05-18 14:00:00,69.55,69.64,69.55,69.58,183740.0,69.1324,69.2218,69.1324,69.1622,183740.0
2020-05-18 14:05:00,69.57,69.57,69.4,69.4,90940.0,69.1523,69.1523,68.9833,68.9833,90940.0
2020-05-18 14:10:00,69.38,69.39,69.32,69.37,213980.0,68.9634,68.9733,68.9038,68.9535,213980.0
2020-05-18 14:15:00,69.38,69.41,69.35,69.4,51000.0,68.9634,68.9932,68.9336,68.9833,51000.0
2020-05-18 14:20:00,69.4,69.48,69.4,69.44,67600.0,68.9833,69.0628,68.9833,69.023,67600.0
2020-05-18 14:25:00,69.45,69.45,69.21,69.32,309000.0,69.033,69.033,68.7944,68.9038,309000.0
2020-05-18 14:30:00,69.3,69.31,69.25,69.25,50000.0,68.8839,68.8938,68.8342,68.8342,50000.0
2020-05-18 14:35:00,69.28,69.3,69.24,69.24,86360.0,68.864,68.8839,68.8242,68.8242,86360.0
2020-05-18 14:40:00,69.27,69.38,69.24,69.38,83520.0,68.8541,68.9634,68.8242,68.9634,83520.0
2020-05-18 14:45:00,69.37,69.38,69.29,69.33,89600.0,68.9535,68.9634,68.8739,68.9137,89600.0
2020-05-18 14:50:00,69.32,69.38,69.28,69.38,58300.0,68.9038,68.9634,68.864,68.9634,58300.0
2020-05-18 14:55:00,69.38,69.39,69.3,69.32,113900.0,68.9634,68.9733,68.8839,68.9038,113900.0
2020-05-18 15:00:00,69.37,69.42,69.35,69.38,56000.0,68.9535,69.0032,68.9336,68.9634,56000.0
2020-05-18 15:05:00,69.38,69.39,69.3,69.39,157560.0,68.9634,68.9733,68.8839,68.9733,157560.0
2020-05-18 15:10:00,69.37,69.37,69.23,69.27,126560.0,68.9535,68.9535,68.8143,68.8541,126560.0
2020-05-18 15:15:00,69.28,69.28,69.05,69.14,176140.0,68.864,68.864,68.6354,68.7248,176140.0
2020-05-18 15:20:00,69.12,69.35,69.12,69.32,82860.0,68.705,68.9336,68.705,68.9038,82860.0
2020-05-18 15:25:00,69.34,69.38,69.28,69.37,87220.0,68.9236,68.9634,68.864,68.9535,87220.0
2020-05-18 15:30:00,69.39,69.49,69.35,69.42,146960.0,68.9733,69.0727,68.9336,69.0032,146960.0
2020-05-18 15:35:00,69.45,69.5,69.44,69.48,155460.0,69.033,69.0827,69.023,69.0628,155460.0
2020-05-18 15:40:00,69.49,69.57,69.49,69.5,274800.0,69.0727,69.1523,69.0727,69.0827,274800.0
2020-05-18 15:45:00,69.48,69.51,69.38,69.5,292400.0,69.0628,69.0926,68.9634,69.0827,292400.0
2020-05-18 15:50:00,69.52,69.56,69.19,69.56,645320.0,69.1026,69.1423,68.7745,69.1423,645320.0
2020-05-18 15:55:00,69.57,69.6,69.2,69.26,1186140.0,69.1523,69.1821,68.7845,68.8441,1186140.0
2020-05-19 09:30:00,69.24,69.35,69.0,69.17,1063620.0,68.8242,68.9336,68.5857,68.7547,1063620.0
2020-05-19 09:35:00,69.2,69.36,69.03,69.29,406200.0,68.7845,68.9435,68.6155,68.8739,406200.0
2020-05-19 09:40:00,69.32,69.45,69.17,69.2,381420.0,68.9038,69.033,68.7547,68.7845,381420.0
2020-05-19 09:45:00,69.23,69.24,69.05,69.17,179620.0,68.8143,68.8242,68.6354,68.7547,179620.0
2020-05-19 09:50:00,69.18,69.24,69.13,69.23,205680.0,68.7646,68.8242,68.7149,68.8143,205680.0
2020-05-19 09:55:00,69.21,69.34,69.18,69.21,288160.0,68.7944,68.9236,68.7646,68.7944,288160.0
2020-05-19 10:00:00,69.21,69.31,69.19,69.23,506620.0,68.7944,68.8938,68.7745,68.8143,506620.0
2020-05-19 10:05:00,69.25,69.4,69.23,69.32,539540.0,68.8342,68.9833,68.8143,68.9038,539540.0
2020-05-19 10:10:00,69.3,69.4,69.25,69.36,370140.0,68.8839,68.9833,68.8342,68.9435,370140.0
2020-05-19 10:15:00,69.36,69.38,69.23,69.3,294240.0,68.9435,68.9634,68.8143,68.8839,294240.0
2020-05-19 10:20:00,69.3,69.41,69.27,69.41,238460.0,68.8839,68.9932,68.8541,68.9932,238460.0
2020-05-19 10:25:00,69.38,69.44,69.19,69.31,245180.0,68.9634,69.023,68.7745,68.8938,245180.0
2020-05-19 10:30:00,69.32,69.37,69.24,69.24,82820.0,68.9038,68.9535,68.8242,68.8242,82820.0
2020-05-19 10:35:00,69.31,69.32,69.2,69.22,133760.0,68.8938,68.9038,68.7845,68.8044,133760.0
2020-05-19 10:40:00,69.2,69.22,69.1,69.19,197280.0,68.7845,68.8044,68.6851,68.7745,197280.0
2020-05-19 10:45:00,69.24,69.31,69.22,69.3,151920.0,68.8242,68.8938,68.8044,68.8839,151920.0
2020-05-19 10:50:00,69.33,69.4,69.32,69.38,145440.0,68.9137,68.9833,68.9038,68.9634,145440.0
2020-05-19 10:55:00,69.36,69.36,69.26,69.28,241360.0,68.9435,68.9435,68.8441,68.864,241360.0
2020-05-19 11:00:00,69.27,69.42,69.27,69.42,172000.0,68.8541,69.0032,68.8541,69.0032,172000.0
2020-05-19 11:05:00,69.42,69.42,69.33,69.37,133040.0,69.0032,69.0032,68.9137,68.9535,133040.0
2020-05-19 11:10:00,69.39,69.44,69.34,69.43,88520.0,68.9733,69.023,68.9236,69.0131,88520.0
2020-05-19 11:15:00,69.42,69.5,69.41,69.42,210800.0,69.0032,69.0827,68.9932,69.0032,210800.0
2020-05-19 11:20:00,69.41,69.45,69.33,69.45,204460.0,68.9932,69.033,68.9137,69.033,204460.0
2020-05-19 11:25:00,69.43,69.48,69.34,69.48,253340.0,69.0131,69.0628,68.9236,69.0628,253340.0
2020-05-19 11:30:00,69.5,69.62,69.46,69.5,358860.0,69.0827,69.202,69.0429,69.0827,358860.0
2020-05-19 11:35:00,69.52,69.54,69.44,69.47,202460.0,69.1026,69.1224,69.023,69.0529,202460.0
2020-05-19 11:40:00,69.44,69.52,69.35,69.35,150260.0,69.023,69.1026,68.9336,68.9336,150260.0
2020-05-19 11:45:00,69.35,69.54,69.35,69.5,99840.0,68.9336,69.1224,68.9336,69.0827,99840.0
2020-05-19 11:50:00,69.53,69.55,69.46,69.51,114000.0,69.1125,69.1324,69.0429,69.0926,114000.0
2020-05-19 11:55:00,69.51,69.53,69.43,69.52,102960.0,69.0926,69.1125,69.0131,69.1026,102960.0
2020-05-19 12:00:00,69.5,69.55,69.37,69.42,148020.0,69.0827,69.1324,68.9535,69.0032,148020.0
2020-05-19 12:05:00,69.38,69.5,69.37,69.5,86640.0,68.9634,69.0827,68.9535,69.0827,86640.0
2020-05-19 12:10:00,69.49,69.5,69.44,69.45,58780.0,69.0727,69.0827,69.023,69.033,58780.0
2020-05-19 12:15:00,69.42,69.42,69.32,69.32,89640.0,69.0032,69.0032,68.9038,68.9038,89640.0
2020-05-19 12:20:00,69.36,69.44,69.35,69.43,64240.0,68.9435,69.023,68.9336,69.0131,64240.0
2020-05-19 12:25:00,69.44,69.45,69.37,69.41,62000.0,69.023,69.033,68.9535,68.9932,62000.0
2020-05-19 12:30:00,69.39,69.42,69.29,69.33,159780.0,68.9733,69.0032,68.8739,68.9137,159780.0
2020-05-19 12:35:00,69.34,69.4,69.33,69.33,55940.0,68.9236,68.9833,68.9137,68.9137,55940.0
2020-05-19 12:40:00,69.31,69.37,69.28,69.35,59280.0,68.8938,68.9535,68.864,68.9336,59280.0
2020-05-19 12:45:00,69.35,69.42,69.35,69.4,107680.0,68.9336,69.0032,68.9336,68.9833,107680.0
2020-05-19 12:50:00,69.36,69.4,69.35,69.35,32120.0,68.9435,68.9833,68.9336,68.9336,32120.0
2020-05-19 12:55:00,69.35,69.46,69.34,69.43,75380.0,68.9336,69.0429,68.9236,69.0131,75380.0
2020-05-19 13:00:00,69.41,69.42,69.37,69.38,72000.0,68.9932,69.0032,68.9535,68.9634,72000.0
2020-05-19 13:05:00,69.38,69.4,69.34,69.39,108280.0,68.9634,68.9833,68.9236,68.9733,108280.0
2020-05-19 13:10:00,69.39,69.48,69.38,69.47,84000.0,68.9733,69.0628,68.9634,69.0529,84000.0
2020-05-19 13:15:00,69.45,69.52,69.4,69.5,111920.0,69.033,69.1026,68.9833,69.0827,111920.0
2020-05-19 13:20:00,69.51,69.6,69.51,69.6,137260.0,69.0926,69.1821,69.0926,69.1821,137260.0
2020-05-19 13:25:00,69.59,69.59,69.47,69.5,215380.0,69.1721,69.1721,69.0529,69.0827,215380.0
2020-05-19 13:30:00,69.47,69.54,69.47,69.52,307980.0,69.0529,69.1224,69.0529,69.1026,307980.0
2020-05-19 13:35:00,69.53,69.57,69.53,69.56,26040.0,69.1125,69.1523,69.1125,69.1423,26040.0
2020-05-19 13:40:00,69.54,69.55,69.47,69.5,104380.0,69.1224,69.1324,69.0529,69.0827,104380.0
2020-05-19 13:45:00,69.52,69.52,69.46,69.46,54680.0,69.1026,69.1026,69.0429,69.0429,54680.0
2020-05-19 13:50:00,69.48,69.5,69.44,69.46,79300.0,69.0628,69.0827,69.023,69.0429,79300.0
2020-05-19 13:55:00,69.45,69.47,69.43,69.46,38000.0,69.033,69.0529,69.0131,69.0429,38000.0
2020-05-19 14:00:00,69.45,69.47,69.32,69.36,105200.0,69.033,69.0529,68.9038,68.9435,105200.0
2020-05-19 14:05:00,69.35,69.53,69.35,69.5,109780.0,68.9336,69.1125,68.9336,69.0827,109780.0
2020-05-19 14:10:00,69.49,69.49,69.47,69.49,32000.0,69.0727,69.0727,69.0529,69.0727,32000.0
2020-05-19 14:15:00,69.49,69.49,69.45,69.47,50240.0,69.0727,69.0727,69.033,69.0529,50240.0
2020-05-19 14:20:00,69.47,69.49,69.43,69.46,45100.0,69.0529,69.0727,69.0131,69.0429,45100.0
2020-05-19 14:25:00,69.42,69.46,69.39,69.39,85560.0,69.0032,69.0429,68.9733,68.9733,85560.0
2020-05-19 14:30:00,69.39,69.46,69.33,69.44,50000.0,68.9733,69.0429,68.9137,69.023,50000.0
2020-05-19 14:35:00,69.46,69.47,69.41,69.43,49120.0,69.0429,69.0529,68.9932,69.0131,49120.0
2020-05-19 14:40:00,69.41,69.42,69.36,69.36,88120.0,68.9932,69.0032,68.9435,68.9435,88120.0
2020-05-19 14:45:00,69.36,69.47,69.36,69.47,124040.0,68.9435,69.0529,68.9435,69.0529,124040.0
2020-05-19 14:50:00,69.47,69.53,69.44,69.45,150220.0,69.0529,69.1125,69.023,69.033,150220.0
2020-05-19 14:55:00,69.45,69.45,69.09,69.15,331060.0,69.033,69.033,68.6751,68.7348,331060.0
2020-05-19 15:00:00,69.12,69.27,69.12,69.21,108000.0,68.705,68.8541,68.705,68.7944,108000.0
2020-05-19 15:05:00,69.24,69.32,69.18,69.3,147500.0,68.8242,68.9038,68.7646,68.8839,147500.0
2020-05-19 15:10:00,69.25,69.55,69.25,69.47,331560.0,68.8342,69.1324,68.8342,69.0529,331560.0
2020-05-19 15:15:00,69.48,69.48,69.26,69.26,118900.0,69.0628,69.0628,68.8441,68.8441,118900.0
2020-05-19 15:20:00,69.22,69.31,69.1,69.14,130820.0,68.8044,68.8938,68.6851,68.7248,130820.0
2020-05-19 15:25:00,69.18,69.24,69.09,69.18,174280.0,68.7646,68.8242,68.6751,68.7646,174280.0
2020-05-19 15:30:00,69.19,69.22,69.02,69.08,193740.0,68.7745,68.8044,68.6056,68.6652,193740.0
2020-05-19 15:35:00,69.09,69.1,68.83,69.01,331980.0,68.6751,68.6851,68.4167,68.5956,331980.0
2020-05-19 15:40:00,68.99,69.12,68.96,69.03,182320.0,68.5757,68.705,68.5459,68.6155,182320.0
2020-05-19 15:45:00,69.0,69.13,68.89,68.89,234640.0,68.5857,68.7149,68.4763,68.4763,234640.0
2020-05-19 15:50:00,68.92,68.96,68.7,68.73,467580.0,68.5062,68.5459,68.2875,68.3173,467580.0
2020-05-19 15:55:00,68.73,68.87,68.69,68.72,669460.0,68.3173,68.4565,68.2775,68.3074,669460.0
2020-05-20 09:30:00,69.5,69.69,69.37,69.62,1118320.0,69.0827,69.2715,68.9535,69.202,1118320.0
2020-05-20 09:35:00,69.63,69.73,69.51,69.7,435720.0,69.2119,69.3113,69.0926,69.2815,435720.0
2020-05-20 09:40:00,69.63,69.88,69.58,69.86,482460.0,69.2119,69.4604,69.1622,69.4405,482460.0
2020-05-20 09:45:00,69.86,69.86,69.71,69.82,439220.0,69.4405,69.4405,69.2914,69.4007,439220.0
2020-05-20 09:50:00,69.84,69.96,69.83,69.94,497540.0,69.4206,69.5399,69.4107,69.52,497540.0
2020-05-20 09:55:00,69.94,70.21,69.9,70.19,987720.0,69.52,69.7884,69.4803,69.7685,987720.0
2020-05-20 10:00:00,70.19,70.31,70.12,70.15,339300.0,69.7685,69.8878,69.6989,69.7288,339300.0
2020-05-20 10:05:00,70.15,70.26,70.14,70.25,402520.0,69.7288,69.8381,69.7188,69.8282,402520.0
2020-05-20 10:10:00,70.25,70.3,70.2,70.3,398560.0,69.8282,69.8779,69.7785,69.8779,398560.0
2020-05-20 10:15:00,70.3,70.3,69.9,70.13,444140.0,69.8779,69.8779,69.4803,69.7089,444140.0
2020-05-20 10:20:00,70.15,70.24,70.11,70.11,344180.0,69.7288,69.8182,69.689,69.689,344180.0
2020-05-20 10:25:00,70.13,70.15,69.93,70.01,232320.0,69.7089,69.7288,69.5101,69.5896,232320.0
2020-05-20 10:30:00,70.01,70.01,69.86,70.0,127660.0,69.5896,69.5896,69.4405,69.5797,127660.0
2020-05-20 10:35:00,70.02,70.11,70.0,70.1,168180.0,69.5995,69.689,69.5797,69.6791,168180.0
2020-05-20 10:40:00,70.07,70.16,70.07,70.14,206500.0,69.6492,69.7387,69.6492,69.7188,206500.0
2020-05-20 10:45:00,70.13,70.13,69.93,69.95,202640.0,69.7089,69.7089,69.5101,69.53,202640.0
2020-05-20 10:50:00,69.93,69.95,69.81,69.82,177880.0,69.5101,69.53,69.3908,69.4007,177880.0
2020-05-20 10:55:00,69.84,70.0,69.84,69.98,122120.0,69.4206,69.5797,69.4206,69.5598,122120.0
2020-05-20 11:00:00,69.98,70.15,69.98,70.06,190040.0,69.5598,69.7288,69.5598,69.6393,190040.0
2020-05-20 11:05:00,70.07,70.16,70.01,70.07,228080.0,69.6492,69.7387,69.5896,69.6492,228080.0
2020-05-20 11:10:00,70.08,70.12,70.05,70.12,99420.0,69.6592,69.6989,69.6294,69.6989,99420.0
2020-05-20 11:15:00,70.12,70.16,70.08,70.11,128620.0,69.6989,69.7387,69.6592,69.689,128620.0
2020-05-20 11:20:00,70.1,70.18,70.09,70.14,109060.0,69.6791,69.7586,69.6691,69.7188,109060.0
2020-05-20 11:25:00,70.13,70.3,70.13,70.22,224940.0,69.7089,69.8779,69.7089,69.7983,224940.0
2020-05-20 11:30:00,70.23,70.26,70.18,70.21,150280.0,69.8083,69.8381,69.7586,69.7884,150280.0
2020-05-20 11:35:00,70.22,70.27,70.22,70.25,79020.0,69.7983,69.848,69.7983,69.8282,79020.0
2020-05-20 11:40:00,70.25,70.32,70.23,70.29,195720.0,69.8282,69.8977,69.8083,69.8679,195720.0
2020-05-20 11:45:00,70.3,70.34,70.28,70.34,167840.0,69.8779,69.9176,69.858,69.9176,167840.0
2020-05-20 11:50:00,70.35,70.5,70.35,70.49,234500.0,69.9276,70.0767,69.9276,70.0667,234500.0
2020-05-20 11:55:00,70.48,70.53,70.46,70.52,430740.0,70.0568,70.1065,70.0369,70.0965,430740.0
2020-05-20 12:00:00,70.52,70.54,70.43,70.47,246980.0,70.0965,70.1164,70.0071,70.0468,246980.0
2020-05-20 12:05:00,70.46,70.51,70.39,70.39,208060.0,70.0369,70.0866,69.9673,69.9673,208060.0
2020-05-20 12:10:00,70.37,70.45,70.35,70.42,117000.0,69.9474,70.027,69.9276,69.9971,117000.0
2020-05-20 12:15:00,70.41,70.42,70.24,70.26,130540.0,69.9872,69.9971,69.8182,69.8381,130540.0
2020-05-20 12:20:00,70.3,70.32,70.14,70.16,167900.0,69.8779,69.8977,69.7188,69.7387,167900.0
2020-05-20 12:25:00,70.18,70.32,70.18,70.32,78400.0,69.7586,69.8977,69.7586,69.8977,78400.0
2020-05-20 12:30:00,70.31,70.4,70.28,70.38,104180.0,69.8878,69.9773,69.858,69.9574,104180.0
2020-05-20 12:35:00,70.36,70.38,70.27,70.29,43660.0,69.9375,69.9574,69.848,69.8679,43660.0
2020-05-20 12:40:00,70.28,70.32,70.13,70.16,123800.0,69.858,69.8977,69.7089,69.7387,123800.0
2020-05-20 12:45:00,70.17,70.21,70.08,70.17,108240.0,69.7486,69.7884,69.6592,69.7486,108240.0
2020-05-20 12:50:00,70.22,70.32,70.21,70.3,62120.0,69.7983,69.8977,69.7884,69.8779,62120.0
2020-05-20 12:55:00,70.26,70.44,70.26,70.43,146600.0,69.8381,70.017,69.8381,70.0071,146600.0
2020-05-20 13:00:00,70.45,70.45,70.36,70.38,134760.0,70.027,70.027,69.9375,69.9574,134760.0
2020-05-20 13:05:00,70.4,70.41,70.2,70.2,181780.0,69.9773,69.9872,69.7785,69.7785,181780.0
2020-05-20 13:10:00,70.2,70.36,70.2,70.35,160340.0,69.7785,69.9375,69.7785,69.9276,160340.0
2020-05-20 13:15:00,70.29,70.3,70.22,70.22,84520.0,69.8679,69.8779,69.7983,69.7983,84520.0
2020-05-20 13:20:00,70.23,70.24,70.1,70.15,130000.0,69.8083,69.8182,69.6791,69.7288,130000.0
2020-05-20 13:25:00,70.15,70.33,70.07,70.3,114000.0,69.7288,69.9077,69.6492,69.8779,114000.0
2020-05-20 13:30:00,70.29,70.38,70.29,70.29,108540.0,69.8679,69.9574,69.8679,69.8679,108540.0
2020-05-20 13:35:00,70.29,70.45,70.29,70.45,173280.0,69.8679,70.027,69.8679,70.027,173280.0
2020-05-20 13:40:00,70.46,70.5,70.41,70.43,186960.0,70.0369,70.0767,69.9872,70.0071,186960.0
2020-05-20 13:45:00,70.42,70.5,70.41,70.5,105520.0,69.9971,70.0767,69.9872,70.0767,105520.0
2020-05-20 13:50:00,70.5,70.5,70.44,70.46,115000.0,70.0767,70.0767,70.017,70.0369,115000.0
2020-05-20 13:55:00,70.46,70.49,70.46,70.48,32000.0,70.0369,70.0667,70.0369,70.0568,32000.0
2020-05-20 14:00:00,70.46,70.53,70.24,70.37,350180.0,70.0369,70.1065,69.8182,69.9474,350180.0
2020-05-20 14:05:00,70.43,70.44,70.21,70.22,130160.0,70.0071,70.017,69.7884,69.7983,130160.0
2020-05-20 14:10:00,70.26,70.31,70.18,70.22,138000.0,69.8381,69.8878,69.7586,69.7983,138000.0
2020-05-20 14:15:00,70.26,70.29,70.07,70.29,125120.0,69.8381,69.8679,69.6492,69.8679,125120.0
2020-05-20 14:20:00,70.27,70.35,70.25,70.33,135320.0,69.848,69.9276,69.8282,69.9077,135320.0
2020-05-20 14:25:00,70.29,70.33,70.25,70.33,76500.0,69.8679,69.9077,69.8282,69.9077,76500.0
2020-05-20 14:30:00,70.29,70.4,70.29,70.4,94400.0,69.8679,69.9773,69.8679,69.9773,94400.0
2020-05-20 14:35:00,70.39,70.5,70.39,70.44,153540.0,69.9673,70.0767,69.9673,70.017,153540.0
2020-05-20 14:40:00,70.42,70.49,70.39,70.45,113920.0,69.9971,70.0667,69.9673,70.027,113920.0
2020-05-20 14:45:00,70.47,70.48,70.41,70.48,100000.0,70.0468,70.0568,69.9872,70.0568,100000.0
2020-05-20 14:50:00,70.46,70.58,70.45,70.57,275140.0,70.0369,70.1562,70.027,70.1462,275140.0
2020-05-20 14:55:00,70.57,70.6,70.51,70.55,142120.0,70.1462,70.1761,70.0866,70.1264,142120.0
2020-05-20 15:00:00,70.55,70.57,70.4,70.4,160340.0,70.1264,70.1462,69.9773,69.9773,160340.0
2020-05-20 15:05:00,70.42,70.53,70.42,70.47,106520.0,69.9971,70.1065,69.9971,70.0468,106520.0
2020-05-20 15:10:00,70.48,70.49,70.33,70.42,105760.0,70.0568,70.0667,69.9077,69.9971,105760.0
2020-05-20 15:15:00,70.44,70.5,70.42,70.48,48660.0,70.017,70.0767,69.9971,70.0568,48660.0
2020-05-20 15:20:00,70.5,70.56,70.48,70.53,92740.0,70.0767,70.1363,70.0568,70.1065,92740.0
2020-05-20 15:25:00,70.51,70.54,70.44,70.48,167620.0,70.0866,70.1164,70.017,70.0568,167620.0
2020-05-20 15:30:00,70.48,70.5,70.35,70.42,186700.0,70.0568,70.0767,69.9276,69.9971,186700.0
2020-05-20 15:35:00,70.44,70.55,70.44,70.52,180680.0,70.017,70.1264,70.017,70.0965,180680.0
2020-05-20 15:40:00,70.51,70.6,70.44,70.57,199760.0,70.0866,70.1761,70.017,70.1462,199760.0
2020-05-20 15:45:00,70.58,70.58,70.31,70.35,249380.0,70.1562,70.1562,69.8878,69.9276,249380.0
2020-05-20 15:50:00,70.39,70.41,70.23,70.4,613360.0,69.9673,69.9872,69.8083,69.9773,613360.0
2020-05-20 15:55:00,70.38,70.54,70.33,70.46,816260.0,69.9574,70.1164,69.9077,70.0369,816260.0
2020-05-21 09:30:00,70.55,70.55,70.12,70.27,792980.0,70.1264,70.1264,69.6989,69.848,792980.0
2020-05-21 09:35:00,70.29,70.61,70.22,70.5,407340.0,69.8679,70.186,69.7983,70.0767,407340.0
2020-05-21 09:40:00,70.49,70.82,70.49,70.75,354560.0,70.0667,70.3947,70.0667,70.3252,354560.0
2020-05-21 09:45:00,70.77,70.77,70.67,70.7,426140.0,70.345,70.345,70.2456,70.2755,426140.0
2020-05-21 09:50:00,70.72,70.73,70.38,70.39,273980.0,70.2953,70.3053,69.9574,69.9673,273980.0
2020-05-21 09:55:00,70.41,70.44,70.22,70.44,286000.0,69.9872,70.017,69.7983,70.017,286000.0
2020-05-21 10:00:00,70.45,70.47,70.03,70.05,437940.0,70.027,70.0468,69.6095,69.6294,437940.0
2020-05-21 10:05:00,70.05,70.23,70.03,70.21,343960.0,69.6294,69.8083,69.6095,69.7884,343960.0
2020-05-21 10:10:00,70.22,70.26,70.03,70.1,178120.0,69.7983,69.8381,69.6095,69.6791,178120.0
2020-05-21 10:15:00,70.07,70.27,70.07,70.24,111740.0,69.6492,69.848,69.6492,69.8182,111740.0
2020-05-21 10:20:00,70.26,70.36,70.18,70.32,145900.0,69.8381,69.9375,69.7586,69.8977,145900.0
2020-05-21 10:25:00,70.28,70.31,70.17,70.2,135260.0,69.858,69.8878,69.7486,69.7785,135260.0
2020-05-21 10:30:00,70.19,70.22,70.09,70.19,311240.0,69.7685,69.7983,69.6691,69.7685,311240.0
2020-05-21 10:35:00,70.16,70.16,69.98,70.03,429740.0,69.7387,69.7387,69.5598,69.6095,429740.0
2020-05-21 10:40:00,70.02,70.11,70.0,70.11,288940.0,69.5995,69.689,69.5797,69.689,288940.0
2020-05-21 10:45:00,70.08,70.19,70.05,70.17,120160.0,69.6592,69.7685,69.6294,69.7486,120160.0
2020-05-21 10:50:00,70.17,70.27,70.15,70.19,145220.0,69.7486,69.848,69.7288,69.7685,145220.0
2020-05-21 10:55:00,70.18,70.28,70.18,70.22,107300.0,69.7586,69.858,69.7586,69.7983,107300.0
2020-05-21 11:00:00,70.21,70.23,70.06,70.11,240800.0,69.7884,69.8083,69.6393,69.689,240800.0
2020-05-21 11:05:00,70.11,70.11,69.82,69.82,466920.0,69.689,69.689,69.4007,69.4007,466920.0
2020-05-21 11:10:00,69.83,69.95,69.77,69.91,497800.0,69.4107,69.53,69.3511,69.4902,497800.0
2020-05-21 11:15:00,69.91,69.94,69.77,69.8,145880.0,69.4902,69.52,69.3511,69.3809,145880.0
2020-05-21 11:20:00,69.81,69.81,69.74,69.77,156720.0,69.3908,69.3908,69.3212,69.3511,156720.0
2020-05-21 11:25:00,69.77,69.94,69.72,69.94,113080.0,69.3511,69.52,69.3014,69.52,113080.0
2020-05-21 11:30:00,69.95,70.07,69.95,70.06,115400.0,69.53,69.6492,69.53,69.6393,115400.0
2020-05-21 11:35:00,70.05,70.15,70.02,70.15,106940.0,69.6294,69.7288,69.5995,69.7288,106940.0
2020-05-21 11:40:00,70.15,70.27,70.14,70.23,153440.0,69.7288,69.848,69.7188,69.8083,153440.0
2020-05-21 11:45:00,70.27,70.27,70.19,70.22,58320.0,69.848,69.848,69.7685,69.7983,58320.0
2020-05-21 11:50:00,70.24,70.31,70.23,70.26,104520.0,69.8182,69.8878,69.8083,69.8381,104520.0
2020-05-21 11:55:00,70.25,70.3,70.12,70.15,128020.0,69.8282,69.8779,69.6989,69.7288,128020.0
2020-05-21 12:00:00,70.21,70.36,70.2,70.35,121420.0,69.7884,69.9375,69.7785,69.9276,121420.0
2020-05-21 12:05:00,70.34,70.45,70.34,70.44,142900.0,69.9176,70.027,69.9176,70.017,142900.0
2020-05-21 12:10:00,70.41,70.45,70.34,70.45,115840.0,69.9872,70.027,69.9176,70.027,115840.0
2020-05-21 12:15:00,70.43,70.53,70.43,70.43,158740.0,70.0071,70.1065,70.0071,70.0071,158740.0
2020-05-21 12:20:00,70.44,70.58,70.44,70.57,110200.0,70.017,70.1562,70.017,70.1462,110200.0
2020-05-21 12:25:00,70.56,70.68,70.54,70.54,200780.0,70.1363,70.2556,70.1164,70.1164,200780.0
2020-05-21 12:30:00,70.54,70.57,70.44,70.45,133320.0,70.1164,70.1462,70.017,70.027,133320.0
2020-05-21 12:35:00,70.47,70.48,70.31,70.31,100580.0,70.0468,70.0568,69.8878,69.8878,100580.0
2020-05-21 12:40:00,70.33,70.41,70.33,70.37,65240.0,69.9077,69.9872,69.9077,69.9474,65240.0
2020-05-21 12:45:00,70.36,70.5,70.35,70.49,113300.0,69.9375,70.0767,69.9276,70.0667,113300.0
2020-05-21 12:50:00,70.44,70.44,70.33,70.42,36000.0,70.017,70.017,69.9077,69.9971,36000.0
2020-05-21 12:55:00,70.4,70.4,70.34,70.38,55820.0,69.9773,69.9773,69.9176,69.9574,55820.0
2020-05-21 13:00:00,70.42,70.53,70.3,70.45,202100.0,69.9971,70.1065,69.8779,70.027,202100.0
2020-05-21 13:05:00,70.46,70.46,70.38,70.38,31000.0,70.0369,70.0369,69.9574,69.9574,31000.0
2020-05-21 13:10:00,70.42,70.44,70.39,70.41,25020.0,69.9971,70.017,69.9673,69.9872,25020.0
2020-05-21 13:15:00,70.42,70.42,70.33,70.35,50000.0,69.9971,69.9971,69.9077,69.9276,50000.0
2020-05-21 13:20:00,70.34,70.36,70.27,70.33,56080.0,69.9176,69.9375,69.848,69.9077,56080.0
2020-05-21 13:25:00,70.36,70.4,70.32,70.4,53640.0,69.9375,69.9773,69.8977,69.9773,53640.0
2020-05-21 13:30:00,70.39,70.41,70.3,70.36,86100.0,69.9673,69.9872,69.8779,69.9375,86100.0
2020-05-21 13:35:00,70.35,70.38,70.22,70.26,73420.0,69.9276,69.9574,69.7983,69.8381,73420.0
2020-05-21 13:40:00,70.25,70.33,70.16,70.31,122980.0,69.8282,69.9077,69.7387,69.8878,122980.0
2020-05-21 13:45:00,70.33,70.4,70.29,70.37,70900.0,69.9077,69.9773,69.8679,69.9474,70900.0
2020-05-21 13:50:00,70.35,70.35,70.29,70.29,28220.0,69.9276,69.9276,69.8679,69.8679,28220.0
2020-05-21 13:55:00,70.28,70.36,70.28,70.3,52000.0,69.858,69.9375,69.858,69.8779,52000.0
2020-05-21 14:00:00,70.31,70.41,70.3,70.38,104200.0,69.8878,69.9872,69.8779,69.9574,104200.0
2020-05-21 14:05:00,70.36,70.37,70.3,70.35,68260.0,69.9375,69.9474,69.8779,69.9276,68260.0
2020-05-21 14:10:00,70.34,70.43,70.34,70.43,68440.0,69.9176,70.0071,69.9176,70.0071,68440.0
2020-05-21 14:15:00,70.45,70.46,70.37,70.41,78000.0,70.027,70.0369,69.9474,69.9872,78000.0
2020-05-21 14:20:00,70.38,70.44,70.38,70.44,36000.0,69.9574,70.017,69.9574,70.017,36000.0
2020-05-21 14:25:00,70.43,70.43,70.38,70.4,61820.0,70.0071,70.0071,69.9574,69.9773,61820.0
2020-05-21 14:30:00,70.42,70.44,70.32,70.32,136260.0,69.9971,70.017,69.8977,69.8977,136260.0
2020-05-21 14:35:00,70.33,70.33,70.14,70.15,159500.0,69.9077,69.9077,69.7188,69.7288,159500.0
2020-05-21 14:40:00,70.19,70.24,70.15,70.19,96200.0,69.7685,69.8182,69.7288,69.7685,96200.0
2020-05-21 14:45:00,70.18,70.18,70.1,70.14,62000.0,69.7586,69.7586,69.6791,69.7188,62000.0
2020-05-21 14:50:00,70.15,70.24,70.08,70.24,110080.0,69.7288,69.8182,69.6592,69.8182,110080.0
2020-05-21 14:55:00,70.26,70.3,70.24,70.26,46000.0,69.8381,69.8779,69.8182,69.8381,46000.0
2020-05-21 15:00:00,70.26,70.39,70.25,70.35,130180.0,69.8381,69.9673,69.8282,69.9276,130180.0
2020-05-21 15:05:00,70.32,70.39,70.31,70.34,96020.0,69.8977,69.9673,69.8878,69.9176,96020.0
2020-05-21 15:10:00,70.32,70.39,70.27,70.38,175560.0,69.8977,69.9673,69.848,69.9574,175560.0
2020-05-21 15:15:00,70.37,70.47,70.31,70.44,155200.0,69.9474,70.0468,69.8878,70.017,155200.0
2020-05-21 15:20:00,70.44,70.58,70.44,70.56,211080.0,70.017,70.1562,70.017,70.1363,211080.0
2020-05-21 15:25:00,70.56,70.56,70.4,70.4,259340.0,70.1363,70.1363,69.9773,69.9773,259340.0
2020-05-21 15:30:00,70.42,70.48,70.34,70.36,278820.0,69.9971,70.0568,69.9176,69.9375,278820.0
2020-05-21 15:35:00,70.38,70.39,70.25,70.39,147060.0,69.9574,69.9673,69.8282,69.9673,147060.0
2020-05-21 15:40:00,70.34,70.5,70.31,70.5,172120.0,69.9176,70.0767,69.8878,70.0767,172120.0
2020-05-21 15:45:00,70.49,70.54,70.37,70.54,379500.0,70.0667,70.1164,69.9474,70.1164,379500.0
2020-05-21 15:50:00,70.55,70.6,70.34,70.34,669260.0,70.1264,70.1761,69.9176,69.9176,669260.0
2020-05-21 15:55:00,70.32,70.42,70.27,70.4,790940.0,69.8977,69.9971,69.848,69.9773,790940.0
2020-05-22 09:30:00,70.2,70.2,69.92,70.15,547420.0,69.7785,69.7785,69.5001,69.7288,547420.0
2020-05-22 09:35:00,70.17,70.17,69.8,69.89,270320.0,69.7486,69.7486,69.3809,69.4703,270320.0
2020-05-22 09:40:00,69.93,70.09,69.89,69.95,146120.0,69.5101,69.6691,69.4703,69.53,146120.0
2020-05-22 09:45:00,69.93,70.14,69.89,70.11,214140.0,69.5101,69.7188,69.4703,69.689,214140.0
2020-05-22 09:50:00,70.13,70.26,70.1,70.23,127440.0,69.7089,69.8381,69.6791,69.8083,127440.0
2020-05-22 09:55:00,70.23,70.45,70.2,70.42,216360.0,69.8083,70.027,69.7785,69.9971,216360.0
2020-05-22 10:00:00,70.4,70.42,70.2,70.25,184960.0,69.9773,69.9971,69.7785,69.8282,184960.0
2020-05-22 10:05:00,70.28,70.3,70.14,70.14,207940.0,69.858,69.8779,69.7188,69.7188,207940.0
2020-05-22 10:10:00,70.16,70.19,69.93,69.93,125680.0,69.7387,69.7685,69.5101,69.5101,125680.0
2020-05-22 10:15:00,69.96,70.03,69.92,69.95,140000.0,69.5399,69.6095,69.5001,69.53,140000.0
2020-05-22 10:20:00,70.08,70.18,70.04,70.07,141060.0,69.6592,69.7586,69.6194,69.6492,141060.0
2020-05-22 10:25:00,70.05,70.18,70.01,70.18,69140.0,69.6294,69.7586,69.5896,69.7586,69140.0
2020-05-22 10:30:00,70.2,70.2,70.03,70.05,81580.0,69.7785,69.7785,69.6095,69.6294,81580.0
2020-05-22 10:35:00,70.06,70.13,70.03,70.09,88240.0,69.6393,69.7089,69.6095,69.6691,88240.0
2020-05-22 10:40:00,70.17,70.19,70.02,70.02,119040.0,69.7486,69.7685,69.5995,69.5995,119040.0
2020-05-22 10:45:00,70.05,70.17,70.0,70.0,128460.0,69.6294,69.7486,69.5797,69.5797,128460.0
2020-05-22 10:50:00,69.98,70.09,69.94,69.99,217700.0,69.5598,69.6691,69.52,69.5697,217700.0
2020-05-22 10:55:00,69.97,70.01,69.89,69.92,145840.0,69.5498,69.5896,69.4703,69.5001,145840.0
2020-05-22 11:00:00,69.9,69.97,69.87,69.87,125540.0,69.4803,69.5498,69.4504,69.4504,125540.0
2020-05-22 11:05:00,69.88,69.94,69.88,69.91,43260.0,69.4604,69.52,69.4604,69.4902,43260.0
2020-05-22 11:10:00,69.89,69.96,69.88,69.96,71900.0,69.4703,69.5399,69.4604,69.5399,71900.0
2020-05-22 11:15:00,69.98,70.07,69.98,70.06,161080.0,69.5598,69.6492,69.5598,69.6393,161080.0
2020-05-22 11:20:00,70.07,70.09,69.99,69.99,71200.0,69.6492,69.6691,69.5697,69.5697,71200.0
2020-05-22 11:25:00,69.97,69.98,69.89,69.92,81000.0,69.5498,69.5598,69.4703,69.5001,81000.0
2020-05-22 11:30:00,69.93,69.97,69.89,69.97,71800.0,69.5101,69.5498,69.4703,69.5498,71800.0
2020-05-22 11:35:00,69.97,70.0,69.94,69.97,79660.0,69.5498,69.5797,69.52,69.5498,79660.0
2020-05-22 11:40:00,70.0,70.0,69.94,69.97,100000.0,69.5797,69.5797,69.52,69.5498,100000.0
2020-05-22 11:45:00,69.94,70.06,69.94,70.03,38860.0,69.52,69.6393,69.52,69.6095,38860.0
2020-05-22 11:50:00,70.02,70.1,70.02,70.1,46240.0,69.5995,69.6791,69.5995,69.6791,46240.0
2020-05-22 11:55:00,70.08,70.08,69.96,70.01,78000.0,69.6592,69.6592,69.5399,69.5896,78000.0
2020-05-22 12:00:00,70.02,70.05,69.97,69.97,37640.0,69.5995,69.6294,69.5498,69.5498,37640.0
2020-05-22 12:05:00,69.99,70.01,69.9,69.94,51600.0,69.5697,69.5896,69.4803,69.52,51600.0
2020-05-22 12:10:00,69.93,69.94,69.89,69.89,42140.0,69.5101,69.52,69.4703,69.4703,42140.0
2020-05-22 12:15:00,69.92,70.01,69.92,70.01,50500.0,69.5001,69.5896,69.5001,69.5896,50500.0
2020-05-22 12:20:00,70.02,70.05,69.99,70.03,59120.0,69.5995,69.6294,69.5697,69.6095,59120.0
2020-05-22 12:25:00,70.01,70.01,69.97,70.0,78600.0,69.5896,69.5896,69.5498,69.5797,78600.0
2020-05-22 12:30:00,70.01,70.09,70.01,70.07,57560.0,69.5896,69.6691,69.5896,69.6492,57560.0
2020-05-22 12:35:00,70.08,70.15,70.07,70.08,120640.0,69.6592,69.7288,69.6492,69.6592,120640.0
2020-05-22 12:40:00,70.11,70.13,70.07,70.13,36740.0,69.689,69.7089,69.6492,69.7089,36740.0
2020-05-22 12:45:00,70.13,70.16,70.11,70.15,54580.0,69.7089,69.7387,69.689,69.7288,54580.0
2020-05-22 12:50:00,70.13,70.17,70.1,70.17,126500.0,69.7089,69.7486,69.6791,69.7486,126500.0
2020-05-22 12:55:00,70.16,70.21,70.11,70.14,54400.0,69.7387,69.7884,69.689,69.7188,54400.0
2020-05-22 13:00:00,70.19,70.33,70.18,70.28,82300.0,69.7685,69.9077,69.7586,69.858,82300.0
2020-05-22 13:05:00,70.3,70.3,70.19,70.2,72640.0,69.8779,69.8779,69.7685,69.7785,72640.0
2020-05-22 13:10:00,70.2,70.26,70.18,70.24,72580.0,69.7785,69.8381,69.7586,69.8182,72580.0
2020-05-22 13:15:00,70.25,70.28,70.25,70.28,34860.0,69.8282,69.858,69.8282,69.858,34860.0
2020-05-22 13:20:00,70.31,70.42,70.28,70.37,89920.0,69.8878,69.9971,69.858,69.9474,89920.0
2020-05-22 13:25:00,70.37,70.4,70.31,70.34,53120.0,69.9474,69.9773,69.8878,69.9176,53120.0
2020-05-22 13:30:00,70.34,70.38,70.31,70.37,49160.0,69.9176,69.9574,69.8878,69.9474,49160.0
2020-05-22 13:35:00,70.36,70.37,70.3,70.35,75480.0,69.9375,69.9474,69.8779,69.9276,75480.0
2020-05-22 13:40:00,70.34,70.39,70.34,70.36,34780.0,69.9176,69.9673,69.9176,69.9375,34780.0
2020-05-22 13:45:00,70.36,70.39,70.33,70.34,52340.0,69.9375,69.9673,69.9077,69.9176,52340.0
2020-05-22 13:50:00,70.34,70.35,70.26,70.26,40700.0,69.9176,69.9276,69.8381,69.8381,40700.0
2020-05-22 13:55:00,70.28,70.39,70.28,70.34,82820.0,69.858,69.9673,69.858,69.9176,82820.0
2020-05-22 14:00:00,70.34,70.49,70.32,70.47,164320.0,69.9176,70.0667,69.8977,70.0468,164320.0
2020-05-22 14:05:00,70.47,70.48,70.42,70.47,72000.0,70.0468,70.0568,69.9971,70.0468,72000.0
2020-05-22 14:10:00,70.48,70.49,70.41,70.41,56980.0,70.0568,70.0667,69.9872,69.9872,56980.0
2020-05-22 14:15:00,70.42,70.45,70.41,70.43,166200.0,69.9971,70.027,69.9872,70.0071,166200.0
2020-05-22 14:20:00,70.43,70.48,70.42,70.48,174280.0,70.0071,70.0568,69.9971,70.0568,174280.0
2020-05-22 14:25:00,70.49,70.53,70.48,70.51,249260.0,70.0667,70.1065,70.0568,70.0866,249260.0
2020-05-22 14:30:00,70.51,70.57,70.49,70.57,216220.0,70.0866,70.1462,70.0667,70.1462,216220.0
2020-05-22 14:35:00,70.56,70.61,70.54,70.58,111080.0,70.1363,70.186,70.1164,70.1562,111080.0
2020-05-22 14:40:00,70.58,70.6,70.47,70.5,116900.0,70.1562,70.1761,70.0468,70.0767,116900.0
2020-05-22 14:45:00,70.5,70.53,70.48,70.48,72800.0,70.0767,70.1065,70.0568,70.0568,72800.0
2020-05-22 14:50:00,70.47,70.5,70.43,70.44,45000.0,70.0468,70.0767,70.0071,70.017,45000.0
2020-05-22 14:55:00,70.45,70.49,70.45,70.47,48000.0,70.027,70.0667,70.027,70.0468,48000.0
2020-05-22 15:00:00,70.46,70.48,70.44,70.46,77080.0,70.0369,70.0568,70.017,70.0369,77080.0
2020-05-22 15:05:00,70.46,70.51,70.42,70.46,87820.0,70.0369,70.0866,69.9971,70.0369,87820.0
2020-05-22 15:10:00,70.5,70.55,70.45,70.55,194040.0,70.0767,70.1264,70.027,70.1264,194040.0
2020-05-22 15:15:00,70.56,70.56,70.5,70.55,498720.0,70.1363,70.1363,70.0767,70.1264,498720.0
2020-05-22 15:20:00,70.55,70.6,70.54,70.6,389460.0,70.1264,70.1761,70.1164,70.1761,389460.0
2020-05-22 15:25:00,70.61,70.65,70.5,70.63,399540.0,70.186,70.2258,70.0767,70.2059,399540.0
2020-05-22 15:30:00,70.65,70.74,70.64,70.71,286900.0,70.2258,70.3152,70.2158,70.2854,286900.0
2020-05-22 15:35:00,70.7,70.71,70.65,70.68,281600.0,70.2755,70.2854,70.2258,70.2556,281600.0
2020-05-22 15:40:00,70.67,70.75,70.55,70.74,267540.0,70.2456,70.3252,70.1264,70.3152,267540.0
2020-05-22 15:45:00,70.73,70.77,70.7,70.75,443780.0,70.3053,70.345,70.2755,70.3252,443780.0
2020-05-22 15:50:00,70.76,70.82,70.58,70.82,1058960.0,70.3351,70.3947,70.1562,70.3947,1058960.0
2020-05-22 15:55:00,70.81,70.85,70.66,70.66,2013560.0,70.3848,70.4246,70.2357,70.2357,2013560.0
2020-05-26 09:30:00,72.1,72.14,71.68,71.89,1839760.0,71.6671,71.7068,71.2496,71.4583,1839760.0
2020-05-26 09:35:00,71.96,72.04,71.75,71.77,319140.0,71.5279,71.6074,71.3192,71.339,319140.0
2020-05-26 09:40:00,71.74,71.97,71.69,71.96,795080.0,71.3092,71.5378,71.2595,71.5279,795080.0
2020-05-26 09:45:00,71.99,72.08,71.93,71.95,348440.0,71.5577,71.6472,71.4981,71.518,348440.0
2020-05-26 09:50:00,71.96,72.05,71.84,71.93,309660.0,71.5279,71.6174,71.4086,71.4981,309660.0
2020-05-26 09:55:00,71.94,72.02,71.86,71.99,392700.0,71.508,71.5875,71.4285,71.5577,392700.0
2020-05-26 10:00:00,71.96,72.18,71.96,72.13,625420.0,71.5279,71.7466,71.5279,71.6969,625420.0
2020-05-26 10:05:00,72.15,72.19,71.98,72.03,318300.0,71.7168,71.7565,71.5478,71.5975,318300.0
2020-05-26 10:10:00,72.01,72.09,71.95,71.95,225060.0,71.5776,71.6571,71.518,71.518,225060.0
2020-05-26 10:15:00,71.98,72.14,71.97,72.06,288180.0,71.5478,71.7068,71.5378,71.6273,288180.0
2020-05-26 10:20:00,72.11,72.12,71.93,72.06,249920.0,71.677,71.6869,71.4981,71.6273,249920.0
2020-05-26 10:25:00,72.04,72.14,72.02,72.12,257020.0,71.6074,71.7068,71.5875,71.6869,257020.0
2020-05-26 10:30:00,72.15,72.17,72.09,72.14,210780.0,71.7168,71.7366,71.6571,71.7068,210780.0
2020-05-26 10:35:00,72.1,72.12,72.01,72.04,189240.0,71.6671,71.6869,71.5776,71.6074,189240.0
2020-05-26 10:40:00,72.03,72.13,71.92,71.93,269540.0,71.5975,71.6969,71.4881,71.4981,269540.0
2020-05-26 10:45:00,72.0,72.2,71.99,72.15,244200.0,71.5677,71.7665,71.5577,71.7168,244200.0
2020-05-26 10:50:00,72.15,72.26,72.13,72.2,242160.0,71.7168,71.8261,71.6969,71.7665,242160.0
2020-05-26 10:55:00,72.18,72.2,72.1,72.13,322680.0,71.7466,71.7665,71.6671,71.6969,322680.0
2020-05-26 11:00:00,72.11,72.23,72.07,72.07,164000.0,71.677,71.7963,71.6372,71.6372,164000.0
2020-05-26 11:05:00,72.05,72.1,71.98,72.06,171600.0,71.6174,71.6671,71.5478,71.6273,171600.0
2020-05-26 11:10:00,72.06,72.1,72.0,72.04,228540.0,71.6273,71.6671,71.5677,71.6074,228540.0
2020-05-26 11:15:00,72.02,72.04,71.9,72.01,172600.0,71.5875,71.6074,71.4683,71.5776,172600.0
2020-05-26 11:20:00,72.03,72.05,71.89,71.9,234980.0,71.5975,71.6174,71.4583,71.4683,234980.0
2020-05-26 11:25:00,71.88,71.88,71.59,71.69,253240.0,71.4484,71.4484,71.1601,71.2595,253240.0
2020-05-26 11:30:00,71.73,71.73,71.56,71.63,101500.0,71.2993,71.2993,71.1303,71.1999,101500.0
2020-05-26 11:35:00,71.63,71.67,71.45,71.57,221520.0,71.1999,71.2396,71.021,71.1402,221520.0
2020-05-26 11:40:00,71.56,71.59,71.34,71.34,162360.0,71.1303,71.1601,70.9116,70.9116,162360.0
2020-05-26 11:45:00,71.33,71.44,71.23,71.43,258080.0,70.9017,71.011,70.8023,71.0011,258080.0
2020-05-26 11:50:00,71.41,71.52,71.39,71.47,231340.0,70.9812,71.0905,70.9613,71.0408,231340.0
2020-05-26 11:55:00,71.48,71.61,71.46,71.57,177720.0,71.0508,71.18,71.0309,71.1402,177720.0
2020-05-26 12:00:00,71.59,71.61,71.53,71.56,167660.0,71.1601,71.18,71.1005,71.1303,167660.0
2020-05-26 12:05:00,71.55,71.64,71.54,71.54,177100.0,71.1204,71.2098,71.1104,71.1104,177100.0
2020-05-26 12:10:00,71.58,71.65,71.55,71.58,316000.0,71.1502,71.2198,71.1204,71.1502,316000.0
2020-05-26 12:15:00,71.57,71.59,71.49,71.49,186020.0,71.1402,71.1601,71.0607,71.0607,186020.0
2020-05-26 12:20:00,71.47,71.58,71.44,71.57,156060.0,71.0408,71.1502,71.011,71.1402,156060.0
2020-05-26 12:25:00,71.58,71.63,71.55,71.58,122320.0,71.1502,71.1999,71.1204,71.1502,122320.0
2020-05-26 12:30:00,71.6,71.71,71.6,71.7,95980.0,71.1701,71.2794,71.1701,71.2695,95980.0
2020-05-26 12:35:00,71.7,71.81,71.69,71.81,142960.0,71.2695,71.3788,71.2595,71.3788,142960.0
2020-05-26 12:40:00,71.82,71.93,71.82,71.87,148040.0,71.3887,71.4981,71.3887,71.4384,148040.0
2020-05-26 12:45:00,71.86,71.86,71.79,71.81,122640.0,71.4285,71.4285,71.3589,71.3788,122640.0
2020-05-26 12:50:00,71.82,71.88,71.82,71.87,96420.0,71.3887,71.4484,71.3887,71.4384,96420.0
2020-05-26 12:55:00,71.87,71.9,71.83,71.86,80000.0,71.4384,71.4683,71.3987,71.4285,80000.0
2020-05-26 13:00:00,71.87,71.94,71.81,71.85,60040.0,71.4384,71.508,71.3788,71.4186,60040.0
2020-05-26 13:05:00,71.84,71.87,71.69,71.69,71000.0,71.4086,71.4384,71.2595,71.2595,71000.0
2020-05-26 13:10:00,71.68,71.72,71.65,71.7,48440.0,71.2496,71.2893,71.2198,71.2695,48440.0
2020-05-26 13:15:00,71.7,71.84,71.69,71.8,75520.0,71.2695,71.4086,71.2595,71.3689,75520.0
2020-05-26 13:20:00,71.82,71.9,71.82,71.9,43040.0,71.3887,71.4683,71.3887,71.4683,43040.0
2020-05-26 13:25:00,71.89,72.02,71.88,72.0,133900.0,71.4583,71.5875,71.4484,71.5677,133900.0
2020-05-26 13:30:00,72.0,72.0,71.88,71.92,62140.0,71.5677,71.5677,71.4484,71.4881,62140.0
2020-05-26 13:35:00,71.93,71.95,71.87,71.89,72060.0,71.4981,71.518,71.4384,71.4583,72060.0
2020-05-26 13:40:00,71.93,71.94,71.89,71.94,61260.0,71.4981,71.508,71.4583,71.508,61260.0
2020-05-26 13:45:00,71.92,71.95,71.82,71.82,88200.0,71.4881,71.518,71.3887,71.3887,88200.0
2020-05-26 13:50:00,71.83,71.9,71.83,71.87,48520.0,71.3987,71.4683,71.3987,71.4384,48520.0
2020-05-26 13:55:00,71.88,71.93,71.85,71.85,78000.0,71.4484,71.4981,71.4186,71.4186,78000.0
2020-05-26 14:00:00,71.79,71.87,71.75,71.77,65200.0,71.3589,71.4384,71.3192,71.339,65200.0
2020-05-26 14:05:00,71.78,71.83,71.75,71.79,49320.0,71.349,71.3987,71.3192,71.3589,49320.0
2020-05-26 14:10:00,71.79,71.84,71.72,71.74,82080.0,71.3589,71.4086,71.2893,71.3092,82080.0
2020-05-26 14:15:00,71.69,71.73,71.64,71.68,70840.0,71.2595,71.2993,71.2098,71.2496,70840.0
2020-05-26 14:20:00,71.72,71.81,71.7,71.71,104760.0,71.2893,71.3788,71.2695,71.2794,104760.0
2020-05-26 14:25:00,71.69,71.7,71.6,71.63,98120.0,71.2595,71.2695,71.1701,71.1999,98120.0
2020-05-26 14:30:00,71.61,71.65,71.55,71.6,88220.0,71.18,71.2198,71.1204,71.1701,88220.0
2020-05-26 14:35:00,71.6,71.61,71.51,71.55,105020.0,71.1701,71.18,71.0806,71.1204,105020.0
2020-05-26 14:40:00,71.55,71.55,71.46,71.51,185400.0,71.1204,71.1204,71.0309,71.0806,185400.0
2020-05-26 14:45:00,71.51,71.53,71.43,71.47,94180.0,71.0806,71.1005,71.0011,71.0408,94180.0
2020-05-26 14:50:00,71.48,71.53,71.44,71.46,146720.0,71.0508,71.1005,71.011,71.0309,146720.0
2020-05-26 14:55:00,71.46,71.53,71.45,71.53,139060.0,71.0309,71.1005,71.021,71.1005,139060.0
2020-05-26 15:00:00,71.53,71.53,71.36,71.4,136920.0,71.1005,71.1005,70.9315,70.9713,136920.0
2020-05-26 15:05:00,71.41,71.44,71.38,71.4,133900.0,70.9812,71.011,70.9514,70.9713,133900.0
2020-05-26 15:10:00,71.39,71.47,71.36,71.41,140780.0,70.9613,71.0408,70.9315,70.9812,140780.0
2020-05-26 15:15:00,71.4,71.44,71.31,71.32,116980.0,70.9713,71.011,70.8818,70.8917,116980.0
2020-05-26 15:20:00,71.35,71.45,71.29,71.45,103540.0,70.9216,71.021,70.8619,71.021,103540.0
2020-05-26 15:25:00,71.41,71.45,71.36,71.44,234320.0,70.9812,71.021,70.9315,71.011,234320.0
2020-05-26 15:30:00,71.44,71.55,71.16,71.21,425100.0,71.011,71.1204,70.7327,70.7824,425100.0
2020-05-26 15:35:00,71.25,71.36,71.21,71.32,208920.0,70.8222,70.9315,70.7824,70.8917,208920.0
2020-05-26 15:40:00,71.31,71.31,71.04,71.08,226040.0,70.8818,70.8818,70.6134,70.6532,226040.0
2020-05-26 15:45:00,71.12,71.16,70.97,71.08,313940.0,70.6929,70.7327,70.5438,70.6532,313940.0
2020-05-26 15:50:00,71.1,71.4,71.1,71.11,1005320.0,70.6731,70.9713,70.6731,70.683,1005320.0
2020-05-26 15:55:00,71.1,71.36,71.03,71.07,1992660.0,70.6731,70.9315,70.6035,70.6432,1992660.0
2020-05-27 09:30:00,71.0,71.02,70.48,70.75,1174920.0,70.5737,70.5935,70.0568,70.3252,1174920.0
2020-05-27 09:35:00,70.76,70.87,70.53,70.53,207820.0,70.3351,70.4444,70.1065,70.1065,207820.0
2020-05-27 09:40:00,70.54,70.85,70.29,70.85,229440.0,70.1164,70.4246,69.8679,70.4246,229440.0
2020-05-27 09:45:00,70.76,70.76,70.32,70.36,230480.0,70.3351,70.3351,69.8977,69.9375,230480.0
2020-05-27 09:50:00,70.38,70.57,70.29,70.29,182340.0,69.9574,70.1462,69.8679,69.8679,182340.0
2020-05-27 09:55:00,70.36,70.56,70.29,70.37,181020.0,69.9375,70.1363,69.8679,69.9474,181020.0
2020-05-27 10:00:00,70.36,70.41,70.22,70.27,638500.0,69.9375,69.9872,69.7983,69.848,638500.0
2020-05-27 10:05:00,70.29,70.66,70.29,70.58,486160.0,69.8679,70.2357,69.8679,70.1562,486160.0
2020-05-27 10:10:00,70.55,70.62,70.49,70.54,152160.0,70.1264,70.1959,70.0667,70.1164,152160.0
2020-05-27 10:15:00,70.52,70.61,70.44,70.48,158060.0,70.0965,70.186,70.017,70.0568,158060.0
2020-05-27 10:20:00,70.53,70.53,70.25,70.37,97560.0,70.1065,70.1065,69.8282,69.9474,97560.0
2020-05-27 10:25:00,70.36,70.58,70.31,70.44,164520.0,69.9375,70.1562,69.8878,70.017,164520.0
2020-05-27 10:30:00,70.46,70.56,70.38,70.41,173400.0,70.0369,70.1363,69.9574,69.9872,173400.0
2020-05-27 10:35:00,70.43,70.48,70.18,70.18,170340.0,70.0071,70.0568,69.7586,69.7586,170340.0
2020-05-27 10:40:00,70.2,70.2,69.92,70.09,351660.0,69.7785,69.7785,69.5001,69.6691,351660.0
2020-05-27 10:45:00,70.08,70.09,69.73,69.73,228880.0,69.6592,69.6691,69.3113,69.3113,228880.0
2020-05-27 10:50:00,69.76,70.13,69.76,70.12,278220.0,69.3411,69.7089,69.3411,69.6989,278220.0
2020-05-27 10:55:00,70.08,70.2,69.98,70.16,135440.0,69.6592,69.7785,69.5598,69.7387,135440.0
2020-05-27 11:00:00,70.04,70.04,69.78,70.0,217800.0,69.6194,69.6194,69.361,69.5797,217800.0
2020-05-27 11:05:00,70.05,70.24,70.02,70.23,144000.0,69.6294,69.8182,69.5995,69.8083,144000.0
2020-05-27 11:10:00,70.21,70.28,70.16,70.28,171820.0,69.7884,69.858,69.7387,69.858,171820.0
2020-05-27 11:15:00,70.23,70.4,70.18,70.35,102080.0,69.8083,69.9773,69.7586,69.9276,102080.0
2020-05-27 11:20:00,70.31,70.4,70.29,70.34,92000.0,69.8878,69.9773,69.8679,69.9176,92000.0
2020-05-27 11:25:00,70.33,70.41,70.25,70.25,200660.0,69.9077,69.9872,69.8282,69.8282,200660.0
2020-05-27 11:30:00,70.24,70.41,70.22,70.27,161560.0,69.8182,69.9872,69.7983,69.848,161560.0
2020-05-27 11:35:00,70.27,70.38,69.96,70.02,158060.0,69.848,69.9574,69.5399,69.5995,158060.0
2020-05-27 11:40:00,70.02,70.16,70.02,70.11,104000.0,69.5995,69.7387,69.5995,69.689,104000.0
2020-05-27 11:45:00,70.09,70.34,70.08,70.31,95460.0,69.6691,69.9176,69.6592,69.8878,95460.0
2020-05-27 11:50:00,70.27,70.4,70.25,70.38,158020.0,69.848,69.9773,69.8282,69.9574,158020.0
2020-05-27 11:55:00,70.37,70.4,70.3,70.38,86300.0,69.9474,69.9773,69.8779,69.9574,86300.0
2020-05-27 12:00:00,70.39,70.48,70.28,70.48,140220.0,69.9673,70.0568,69.858,70.0568,140220.0
2020-05-27 12:05:00,70.48,70.64,70.48,70.62,142000.0,70.0568,70.2158,70.0568,70.1959,142000.0
2020-05-27 12:10:00,70.6,70.65,70.5,70.57,62840.0,70.1761,70.2258,70.0767,70.1462,62840.0
2020-05-27 12:15:00,70.57,70.57,70.47,70.5,176800.0,70.1462,70.1462,70.0468,70.0767,176800.0
2020-05-27 12:20:00,70.52,70.53,70.41,70.5,67700.0,70.0965,70.1065,69.9872,70.0767,67700.0
2020-05-27 12:25:00,70.52,70.6,70.43,70.44,120000.0,70.0965,70.1761,70.0071,70.017,120000.0
2020-05-27 12:30:00,70.47,70.52,70.43,70.48,63680.0,70.0468,70.0965,70.0071,70.0568,63680.0
2020-05-27 12:35:00,70.46,70.62,70.46,70.61,43440.0,70.0369,70.1959,70.0369,70.186,43440.0
2020-05-27 12:40:00,70.63,70.65,70.59,70.64,94060.0,70.2059,70.2258,70.1661,70.2158,94060.0
2020-05-27 12:45:00,70.65,70.78,70.65,70.76,97840.0,70.2258,70.355,70.2258,70.3351,97840.0
2020-05-27 12:50:00,70.7,70.81,70.7,70.8,52000.0,70.2755,70.3848,70.2755,70.3749,52000.0
2020-05-27 12:55:00,70.77,70.78,70.65,70.65,80800.0,70.345,70.355,70.2258,70.2258,80800.0
2020-05-27 13:00:00,70.59,70.63,70.45,70.61,146000.0,70.1661,70.2059,70.027,70.186,146000.0
2020-05-27 13:05:00,70.61,70.69,70.6,70.61,44580.0,70.186,70.2655,70.1761,70.186,44580.0
2020-05-27 13:10:00,70.61,70.62,70.51,70.59,92760.0,70.186,70.1959,70.0866,70.1661,92760.0
2020-05-27 13:15:00,70.61,70.67,70.56,70.67,54920.0,70.186,70.2456,70.1363,70.2456,54920.0
2020-05-27 13:20:00,70.7,70.72,70.64,70.67,52080.0,70.2755,70.2953,70.2158,70.2456,52080.0
2020-05-27 13:25:00,70.6,70.64,70.55,70.62,51260.0,70.1761,70.2158,70.1264,70.1959,51260.0
2020-05-27 13:30:00,70.57,70.61,70.46,70.47,104700.0,70.1462,70.186,70.0369,70.0468,104700.0
2020-05-27 13:35:00,70.51,70.65,70.44,70.65,130180.0,70.0866,70.2258,70.017,70.2258,130180.0
2020-05-27 13:40:00,70.61,70.64,70.55,70.59,34000.0,70.186,70.2158,70.1264,70.1661,34000.0
2020-05-27 13:45:00,70.55,70.6,70.54,70.55,75700.0,70.1264,70.1761,70.1164,70.1264,75700.0
2020-05-27 13:50:00,70.58,70.62,70.54,70.61,56000.0,70.1562,70.1959,70.1164,70.186,56000.0
2020-05-27 13:55:00,70.58,70.58,70.48,70.54,107000.0,70.1562,70.1562,70.0568,70.1164,107000.0
2020-05-27 14:00:00,70.55,70.84,70.55,70.83,148640.0,70.1264,70.4146,70.1264,70.4047,148640.0
2020-05-27 14:05:00,70.83,70.83,70.68,70.75,69100.0,70.4047,70.4047,70.2556,70.3252,69100.0
2020-05-27 14:10:00,70.83,70.85,70.79,70.85,92480.0,70.4047,70.4246,70.3649,70.4246,92480.0
2020-05-27 14:15:00,70.82,70.89,70.81,70.85,65180.0,70.3947,70.4643,70.3848,70.4246,65180.0
2020-05-27 14:20:00,70.84,70.84,70.7,70.76,75540.0,70.4146,70.4146,70.2755,70.3351,75540.0
2020-05-27 14:25:00,70.74,70.81,70.73,70.73,59020.0,70.3152,70.3848,70.3053,70.3053,59020.0
2020-05-27 14:30:00,70.73,70.78,70.66,70.77,58000.0,70.3053,70.355,70.2357,70.345,58000.0
2020-05-27 14:35:00,70.75,70.79,70.72,70.74,46680.0,70.3252,70.3649,70.2953,70.3152,46680.0
2020-05-27 14:40:00,70.71,70.79,70.65,70.76,62500.0,70.2854,70.3649,70.2258,70.3351,62500.0
2020-05-27 14:45:00,70.78,70.89,70.75,70.86,110960.0,70.355,70.4643,70.3252,70.4345,110960.0
2020-05-27 14:50:00,70.89,71.07,70.88,71.06,164560.0,70.4643,70.6432,70.4544,70.6333,164560.0
2020-05-27 14:55:00,71.07,71.26,71.07,71.26,238840.0,70.6432,70.8321,70.6432,70.8321,238840.0
2020-05-27 15:00:00,71.24,71.27,71.14,71.14,117920.0,70.8122,70.842,70.7128,70.7128,117920.0
2020-05-27 15:05:00,71.17,71.17,71.09,71.16,52260.0,70.7426,70.7426,70.6631,70.7327,52260.0
2020-05-27 15:10:00,71.16,71.23,71.11,71.22,80580.0,70.7327,70.8023,70.683,70.7923,80580.0
2020-05-27 15:15:00,71.12,71.14,71.06,71.1,52000.0,70.6929,70.7128,70.6333,70.6731,52000.0
2020-05-27 15:20:00,71.14,71.14,70.98,71.02,103280.0,70.7128,70.7128,70.5538,70.5935,103280.0
2020-05-27 15:25:00,71.0,71.08,70.96,71.05,56060.0,70.5737,70.6532,70.5339,70.6234,56060.0
2020-05-27 15:30:00,71.04,71.04,70.82,70.85,175480.0,70.6134,70.6134,70.3947,70.4246,175480.0
2020-05-27 15:35:00,70.86,71.04,70.79,71.01,194200.0,70.4345,70.6134,70.3649,70.5836,194200.0
2020-05-27 15:40:00,71.0,71.2,71.0,71.13,139260.0,70.5737,70.7725,70.5737,70.7029,139260.0
2020-05-27 15:45:00,71.12,71.24,71.06,71.1,196480.0,70.6929,70.8122,70.6333,70.6731,196480.0
2020-05-27 15:50:00,71.12,71.23,71.0,71.0,612340.0,70.6929,70.8023,70.5737,70.5737,612340.0
2020-05-27 15:55:00,70.99,71.1,70.93,71.01,1041340.0,70.5637,70.6731,70.5041,70.5836,1041340.0
2020-05-28 09:30:00,70.01,70.74,69.95,70.33,1157340.0,69.5896,70.3152,69.53,69.9077,1157340.0
2020-05-28 09:35:00,70.36,70.87,70.35,70.74,297900.0,69.9375,70.4444,69.9276,70.3152,297900.0
2020-05-28 09:40:00,70.77,71.15,70.77,71.15,192320.0,70.345,70.7228,70.345,70.7228,192320.0
2020-05-28 09:45:00,71.15,71.29,71.0,71.22,257240.0,70.7228,70.8619,70.5737,70.7923,257240.0
2020-05-28 09:50:00,71.22,71.32,71.05,71.3,133200.0,70.7923,70.8917,70.6234,70.8719,133200.0
2020-05-28 09:55:00,71.25,71.27,71.07,71.12,251320.0,70.8222,70.842,70.6432,70.6929,251320.0
2020-05-28 10:00:00,71.11,71.2,70.94,71.17,135360.0,70.683,70.7725,70.514,70.7426,135360.0
2020-05-28 10:05:00,71.14,71.18,71.03,71.14,136360.0,70.7128,70.7526,70.6035,70.7128,136360.0
2020-05-28 10:10:00,71.1,71.32,71.07,71.28,230220.0,70.6731,70.8917,70.6432,70.852,230220.0
2020-05-28 10:15:00,71.28,71.39,71.14,71.24,161980.0,70.852,70.9613,70.7128,70.8122,161980.0
2020-05-28 10:20:00,71.25,71.36,71.25,71.3,125680.0,70.8222,70.9315,70.8222,70.8719,125680.0
2020-05-28 10:25:00,71.3,71.31,71.1,71.21,213020.0,70.8719,70.8818,70.6731,70.7824,213020.0
2020-05-28 10:30:00,71.21,71.21,71.09,71.14,191500.0,70.7824,70.7824,70.6631,70.7128,191500.0
2020-05-28 10:35:00,71.16,71.23,71.1,71.23,242860.0,70.7327,70.8023,70.6731,70.8023,242860.0
2020-05-28 10:40:00,71.24,71.33,71.13,71.13,210840.0,70.8122,70.9017,70.7029,70.7029,210840.0
2020-05-28 10:45:00,71.13,71.26,71.13,71.19,139000.0,70.7029,70.8321,70.7029,70.7625,139000.0
2020-05-28 10:50:00,71.18,71.27,71.17,71.22,98580.0,70.7526,70.842,70.7426,70.7923,98580.0
2020-05-28 10:55:00,71.24,71.3,71.21,71.3,149800.0,70.8122,70.8719,70.7824,70.8719,149800.0
2020-05-28 11:00:00,71.28,71.33,71.19,71.21,99060.0,70.852,70.9017,70.7625,70.7824,99060.0
2020-05-28 11:05:00,71.22,71.3,71.13,71.13,114020.0,70.7923,70.8719,70.7029,70.7029,114020.0
2020-05-28 11:10:00,71.12,71.23,71.12,71.21,64700.0,70.6929,70.8023,70.6929,70.7824,64700.0
2020-05-28 11:15:00,71.19,71.27,71.19,71.25,94700.0,70.7625,70.842,70.7625,70.8222,94700.0
2020-05-28 11:20:00,71.22,71.22,71.13,71.17,53000.0,70.7923,70.7923,70.7029,70.7426,53000.0
2020-05-28 11:25:00,71.18,71.37,71.14,71.37,92700.0,70.7526,70.9414,70.7128,70.9414,92700.0
2020-05-28 11:30:00,71.34,71.34,71.23,71.28,42380.0,70.9116,70.9116,70.8023,70.852,42380.0
2020-05-28 11:35:00,71.25,71.3,71.25,71.29,40280.0,70.8222,70.8719,70.8222,70.8619,40280.0
2020-05-28 11:40:00,71.2,71.36,71.16,71.33,98340.0,70.7725,70.9315,70.7327,70.9017,98340.0
2020-05-28 11:45:00,71.35,71.43,71.32,71.43,109200.0,70.9216,71.0011,70.8917,71.0011,109200.0
2020-05-28 11:50:00,71.44,71.48,71.36,71.44,102000.0,71.011,71.0508,70.9315,71.011,102000.0
2020-05-28 11:55:00,71.47,71.62,71.45,71.62,229140.0,71.0408,71.1899,71.021,71.1899,229140.0
2020-05-28 12:00:00,71.65,71.7,71.5,71.52,129540.0,71.2198,71.2695,71.0707,71.0905,129540.0
2020-05-28 12:05:00,71.53,71.67,71.53,71.61,148440.0,71.1005,71.2396,71.1005,71.18,148440.0
2020-05-28 12:10:00,71.62,71.67,71.61,71.64,32200.0,71.1899,71.2396,71.18,71.2098,32200.0
2020-05-28 12:15:00,71.65,71.66,71.61,71.63,75320.0,71.2198,71.2297,71.18,71.1999,75320.0
2020-05-28 12:20:00,71.61,71.7,71.61,71.67,108760.0,71.18,71.2695,71.18,71.2396,108760.0
2020-05-28 12:25:00,71.67,71.69,71.53,71.58,88000.0,71.2396,71.2595,71.1005,71.1502,88000.0
2020-05-28 12:30:00,71.59,71.73,71.58,71.71,130800.0,71.1601,71.2993,71.1502,71.2794,130800.0
2020-05-28 12:35:00,71.69,71.76,71.65,71.74,108680.0,71.2595,71.3291,71.2198,71.3092,108680.0
2020-05-28 12:40:00,71.76,71.88,71.73,71.88,116740.0,71.3291,71.4484,71.2993,71.4484,116740.0
2020-05-28 12:45:00,71.88,71.93,71.83,71.92,172100.0,71.4484,71.4981,71.3987,71.4881,172100.0
2020-05-28 12:50:00,71.92,72.02,71.89,71.99,242520.0,71.4881,71.5875,71.4583,71.5577,242520.0
2020-05-28 12:55:00,72.0,72.02,71.95,71.98,156000.0,71.5677,71.5875,71.518,71.5478,156000.0
2020-05-28 13:00:00,72.02,72.12,72.0,72.09,267320.0,71.5875,71.6869,71.5677,71.6571,267320.0
2020-05-28 13:05:00,72.08,72.15,72.05,72.1,319320.0,71.6472,71.7168,71.6174,71.6671,319320.0
2020-05-28 13:10:00,72.11,72.13,72.04,72.08,95780.0,71.677,71.6969,71.6074,71.6472,95780.0
2020-05-28 13:15:00,72.01,72.05,71.95,71.99,101740.0,71.5776,71.6174,71.518,71.5577,101740.0
2020-05-28 13:20:00,71.99,72.01,71.94,71.99,117900.0,71.5577,71.5776,71.508,71.5577,117900.0
2020-05-28 13:25:00,71.97,72.02,71.92,72.02,136200.0,71.5378,71.5875,71.4881,71.5875,136200.0
2020-05-28 13:30:00,72.0,72.07,71.97,72.07,113740.0,71.5677,71.6372,71.5378,71.6372,113740.0
2020-05-28 13:35:00,72.09,72.2,72.07,72.18,153180.0,71.6571,71.7665,71.6372,71.7466,153180.0
2020-05-28 13:40:00,72.19,72.22,72.16,72.18,105220.0,71.7565,71.7863,71.7267,71.7466,105220.0
2020-05-28 13:45:00,72.17,72.2,72.04,72.07,123560.0,71.7366,71.7665,71.6074,71.6372,123560.0
2020-05-28 13:50:00,72.05,72.05,71.89,71.94,153240.0,71.6174,71.6174,71.4583,71.508,153240.0
2020-05-28 13:55:00,71.95,72.04,71.89,71.91,62460.0,71.518,71.6074,71.4583,71.4782,62460.0
2020-05-28 14:00:00,71.92,72.0,71.92,71.95,61900.0,71.4881,71.5677,71.4881,71.518,61900.0
2020-05-28 14:05:00,71.9,71.9,71.82,71.82,44000.0,71.4683,71.4683,71.3887,71.3887,44000.0
2020-05-28 14:10:00,71.76,71.84,71.71,71.82,108720.0,71.3291,71.4086,71.2794,71.3887,108720.0
2020-05-28 14:15:00,71.83,72.0,71.83,71.97,108880.0,71.3987,71.5677,71.3987,71.5378,108880.0
2020-05-28 14:20:00,71.97,71.99,71.86,71.86,75300.0,71.5378,71.5577,71.4285,71.4285,75300.0
2020-05-28 14:25:00,71.83,71.86,71.73,71.78,123440.0,71.3987,71.4285,71.2993,71.349,123440.0
2020-05-28 14:30:00,71.83,71.83,71.6,71.63,190700.0,71.3987,71.3987,71.1701,71.1999,190700.0
2020-05-28 14:35:00,71.65,71.72,71.57,71.6,258700.0,71.2198,71.2893,71.1402,71.1701,258700.0
2020-05-28 14:40:00,71.6,71.7,71.6,71.61,77940.0,71.1701,71.2695,71.1701,71.18,77940.0
2020-05-28 14:45:00,71.59,71.66,71.59,71.66,101180.0,71.1601,71.2297,71.1601,71.2297,101180.0
2020-05-28 14:50:00,71.68,71.69,71.6,71.65,72620.0,71.2496,71.2595,71.1701,71.2198,72620.0
2020-05-28 14:55:00,71.63,71.77,71.59,71.73,86040.0,71.1999,71.339,71.1601,71.2993,86040.0
2020-05-28 15:00:00,71.72,71.89,71.72,71.88,118880.0,71.2893,71.4583,71.2893,71.4484,118880.0
2020-05-28 15:05:00,71.86,71.91,71.81,71.82,102840.0,71.4285,71.4782,71.3788,71.3887,102840.0
2020-05-28 15:10:00,71.78,71.95,71.73,71.94,152180.0,71.349,71.518,71.2993,71.508,152180.0
2020-05-28 15:15:00,71.95,71.95,71.51,71.51,151820.0,71.518,71.518,71.0806,71.0806,151820.0
2020-05-28 15:20:00,71.58,71.59,71.41,71.55,167160.0,71.1502,71.1601,70.9812,71.1204,167160.0
2020-05-28 15:25:00,71.52,71.67,71.41,71.43,168300.0,71.0905,71.2396,70.9812,71.0011,168300.0
2020-05-28 15:30:00,71.44,71.48,71.25,71.38,208640.0,71.011,71.0508,70.8222,70.9514,208640.0
2020-05-28 15:35:00,71.33,71.46,71.33,71.44,210340.0,70.9017,71.0309,70.9017,71.011,210340.0
2020-05-28 15:40:00,71.43,71.47,71.26,71.36,308020.0,71.0011,71.0408,70.8321,70.9315,308020.0
2020-05-28 15:45:00,71.35,71.36,70.86,70.89,814080.0,70.9216,70.9315,70.4345,70.4643,814080.0
2020-05-28 15:50:00,70.92,71.12,70.7,70.88,987560.0,70.4941,70.6929,70.2755,70.4544,987560.0
2020-05-28 15:55:00,70.89,71.1,70.85,70.87,1580740.0,70.4643,70.6731,70.4246,70.4444,1580740.0
2020-05-29 09:30:00,71.02,71.46,70.83,71.29,674460.0,70.5935,71.0309,70.4047,70.8619,674460.0
2020-05-29 09:35:00,71.28,71.48,71.04,71.42,253380.0,70.852,71.0508,70.6134,70.9911,253380.0
2020-05-29 09:40:00,71.37,71.56,71.23,71.42,251600.0,70.9414,71.1303,70.8023,70.9911,251600.0
2020-05-29 09:45:00,71.47,71.7,71.33,71.64,264620.0,71.0408,71.2695,70.9017,71.2098,264620.0
2020-05-29 09:50:00,71.66,71.66,71.39,71.49,220620.0,71.2297,71.2297,70.9613,71.0607,220620.0
2020-05-29 09:55:00,71.5,71.52,71.4,71.47,144240.0,71.0707,71.0905,70.9713,71.0408,144240.0
2020-05-29 10:00:00,71.45,71.46,71.19,71.19,153320.0,71.021,71.0309,70.7625,70.7625,153320.0
2020-05-29 10:05:00,71.2,71.3,70.94,71.02,175500.0,70.7725,70.8719,70.514,70.5935,175500.0
2020-05-29 10:10:00,71.01,71.05,70.87,70.97,135780.0,70.5836,70.6234,70.4444,70.5438,135780.0
2020-05-29 10:15:00,70.93,71.1,70.92,71.07,115720.0,70.5041,70.6731,70.4941,70.6432,115720.0
2020-05-29 10:20:00,71.03,71.14,70.9,71.0,139120.0,70.6035,70.7128,70.4743,70.5737,139120.0
2020-05-29 10:25:00,71.07,71.17,70.98,71.11,120040.0,70.6432,70.7426,70.5538,70.683,120040.0
2020-05-29 10:30:00,71.12,71.28,71.12,71.28,140940.0,70.6929,70.852,70.6929,70.852,140940.0
2020-05-29 10:35:00,71.24,71.36,71.18,71.31,86480.0,70.8122,70.9315,70.7526,70.8818,86480.0
2020-05-29 10:40:00,71.32,71.32,71.1,71.15,83820.0,70.8917,70.8917,70.6731,70.7228,83820.0
2020-05-29 10:45:00,71.16,71.18,70.98,70.98,88000.0,70.7327,70.7526,70.5538,70.5538,88000.0
2020-05-29 10:50:00,71.04,71.15,71.01,71.04,122440.0,70.6134,70.7228,70.5836,70.6134,122440.0
2020-05-29 10:55:00,71.02,71.3,71.02,71.28,92280.0,70.5935,70.8719,70.5935,70.852,92280.0
2020-05-29 11:00:00,71.28,71.33,70.85,70.95,183280.0,70.852,70.9017,70.4246,70.524,183280.0
2020-05-29 11:05:00,70.98,71.17,70.98,71.0,102540.0,70.5538,70.7426,70.5538,70.5737,102540.0
2020-05-29 11:10:00,71.01,71.24,71.01,71.24,166440.0,70.5836,70.8122,70.5836,70.8122,166440.0
2020-05-29 11:15:00,71.23,71.29,71.14,71.17,65680.0,70.8023,70.8619,70.7128,70.7426,65680.0
2020-05-29 11:20:00,71.22,71.27,71.13,71.13,56000.0,70.7923,70.842,70.7029,70.7029,56000.0
2020-05-29 11:25:00,71.15,71.26,71.09,71.16,65100.0,70.7228,70.8321,70.6631,70.7327,65100.0
2020-05-29 11:30:00,71.19,71.22,71.03,71.13,50740.0,70.7625,70.7923,70.6035,70.7029,50740.0
2020-05-29 11:35:00,71.18,71.32,71.14,71.25,72000.0,70.7526,70.8917,70.7128,70.8222,72000.0
2020-05-29 11:40:00,71.26,71.27,71.16,71.16,78000.0,70.8321,70.842,70.7327,70.7327,78000.0
2020-05-29 11:45:00,71.14,71.4,71.09,71.4,140360.0,70.7128,70.9713,70.6631,70.9713,140360.0
2020-05-29 11:50:00,71.39,71.45,71.38,71.41,103360.0,70.9613,71.021,70.9514,70.9812,103360.0
2020-05-29 11:55:00,71.4,71.44,71.28,71.31,111740.0,70.9713,71.011,70.852,70.8818,111740.0
2020-05-29 12:00:00,71.28,71.44,71.27,71.41,72500.0,70.852,71.011,70.842,70.9812,72500.0
2020-05-29 12:05:00,71.42,71.44,71.33,71.37,84780.0,70.9911,71.011,70.9017,70.9414,84780.0
2020-05-29 12:10:00,71.37,71.37,71.27,71.27,53000.0,70.9414,70.9414,70.842,70.842,53000.0
2020-05-29 12:15:00,71.26,71.3,71.16,71.19,64400.0,70.8321,70.8719,70.7327,70.7625,64400.0
2020-05-29 12:20:00,71.15,71.18,71.1,71.12,93840.0,70.7228,70.7526,70.6731,70.6929,93840.0
2020-05-29 12:25:00,71.08,71.21,71.06,71.21,73180.0,70.6532,70.7824,70.6333,70.7824,73180.0
2020-05-29 12:30:00,71.21,71.21,71.12,71.13,60580.0,70.7824,70.7824,70.6929,70.7029,60580.0
2020-05-29 12:35:00,71.11,71.28,71.1,71.28,102320.0,70.683,70.852,70.6731,70.852,102320.0
2020-05-29 12:40:00,71.27,71.33,71.17,71.17,96100.0,70.842,70.9017,70.7426,70.7426,96100.0
2020-05-29 12:45:00,71.16,71.22,71.11,71.13,96880.0,70.7327,70.7923,70.683,70.7029,96880.0
2020-05-29 12:50:00,71.1,71.14,70.88,71.0,176180.0,70.6731,70.7128,70.4544,70.5737,176180.0
2020-05-29 12:55:00,71.06,71.48,71.06,71.35,142620.0,70.6333,71.0508,70.6333,70.9216,142620.0
2020-05-29 13:00:00,71.35,71.35,71.19,71.24,65040.0,70.9216,70.9216,70.7625,70.8122,65040.0
2020-05-29 13:05:00,71.26,71.37,71.24,71.32,64000.0,70.8321,70.9414,70.8122,70.8917,64000.0
2020-05-29 13:10:00,71.32,71.42,71.32,71.34,90640.0,70.8917,70.9911,70.8917,70.9116,90640.0
2020-05-29 13:15:00,71.38,71.41,71.2,71.24,81720.0,70.9514,70.9812,70.7725,70.8122,81720.0
2020-05-29 13:20:00,71.27,71.29,71.17,71.19,100000.0,70.842,70.8619,70.7426,70.7625,100000.0
2020-05-29 13:25:00,71.16,71.22,71.12,71.12,99940.0,70.7327,70.7923,70.6929,70.6929,99940.0
2020-05-29 13:30:00,71.11,71.19,71.1,71.12,97480.0,70.683,70.7625,70.6731,70.6929,97480.0
2020-05-29 13:35:00,71.09,71.11,71.02,71.06,77380.0,70.6631,70.683,70.5935,70.6333,77380.0
2020-05-29 13:40:00,71.06,71.08,71.02,71.04,87360.0,70.6333,70.6532,70.5935,70.6134,87360.0
2020-05-29 13:45:00,71.03,71.1,71.0,71.06,102380.0,70.6035,70.6731,70.5737,70.6333,102380.0
2020-05-29 13:50:00,71.06,71.08,70.98,71.05,186040.0,70.6333,70.6532,70.5538,70.6234,186040.0
2020-05-29 13:55:00,71.05,71.13,71.05,71.08,126640.0,70.6234,70.7029,70.6234,70.6532,126640.0
2020-05-29 14:00:00,71.07,71.22,71.07,71.14,152700.0,70.6432,70.7923,70.6432,70.7128,152700.0
2020-05-29 14:05:00,71.13,71.44,71.09,71.44,317600.0,70.7029,71.011,70.6631,71.011,317600.0
2020-05-29 14:10:00,71.46,71.48,71.26,71.28,200020.0,71.0309,71.0508,70.8321,70.852,200020.0
2020-05-29 14:15:00,71.29,71.43,71.25,71.41,195000.0,70.8619,71.0011,70.8222,70.9812,195000.0
2020-05-29 14:20:00,71.44,71.48,71.35,71.41,107800.0,71.011,71.0508,70.9216,70.9812,107800.0
2020-05-29 14:25:00,71.39,71.47,71.34,71.4,145420.0,70.9613,71.0408,70.9116,70.9713,145420.0
2020-05-29 14:30:00,71.41,71.41,71.32,71.38,107400.0,70.9812,70.9812,70.8917,70.9514,107400.0
2020-05-29 14:35:00,71.4,71.41,71.23,71.27,132860.0,70.9713,70.9812,70.8023,70.842,132860.0
2020-05-29 14:40:00,71.27,71.3,71.18,71.18,74000.0,70.842,70.8719,70.7526,70.7526,74000.0
2020-05-29 14:45:00,71.2,71.23,71.05,71.05,122440.0,70.7725,70.8023,70.6234,70.6234,122440.0
2020-05-29 14:50:00,71.04,71.09,70.8,71.05,400840.0,70.6134,70.6631,70.3749,70.6234,400840.0
2020-05-29 14:55:00,71.08,71.51,70.96,71.51,292240.0,70.6532,71.0806,70.5339,71.0806,292240.0
2020-05-29 15:00:00,71.51,71.69,71.41,71.62,364800.0,71.0806,71.2595,70.9812,71.1899,364800.0
2020-05-29 15:05:00,71.57,71.61,71.37,71.4,235560.0,71.1402,71.18,70.9414,70.9713,235560.0
2020-05-29 15:10:00,71.39,71.5,71.37,71.4,191620.0,70.9613,71.0707,70.9414,70.9713,191620.0
2020-05-29 15:15:00,71.39,71.5,71.27,71.48,97300.0,70.9613,71.0707,70.842,71.0508,97300.0
2020-05-29 15:20:00,71.54,71.63,71.44,71.57,105240.0,71.1104,71.1999,71.011,71.1402,105240.0
2020-05-29 15:25:00,71.53,71.55,71.45,71.48,114600.0,71.1005,71.1204,71.021,71.0508,114600.0
2020-05-29 15:30:00,71.47,71.6,71.43,71.48,108540.0,71.0408,71.1701,71.0011,71.0508,108540.0
2020-05-29 15:35:00,71.53,71.56,71.42,71.56,123720.0,71.1005,71.1303,70.9911,71.1303,123720.0
2020-05-29 15:40:00,71.56,71.67,71.55,71.64,260020.0,71.1303,71.2396,71.1204,71.2098,260020.0
2020-05-29 15:45:00,71.59,71.67,71.45,71.45,456820.0,71.1601,71.2396,71.021,71.021,456820.0
2020-05-29 15:50:00,71.46,71.72,71.4,71.69,794340.0,71.0309,71.2893,70.9713,71.2595,794340.0
2020-05-29 15:55:00,71.66,71.84,71.57,71.62,1247520.0,71.2297,71.4086,71.1402,71.1899,1247520.0
2020-06-01 09:30:00,71.15,71.64,71.11,71.63,902220.0,70.7228,71.2098,70.683,71.1999,902220.0
2020-06-01 09:35:00,71.58,71.65,71.41,71.52,292940.0,71.1502,71.2198,70.9812,71.0905,292940.0
2020-06-01 09:40:00,71.57,71.97,71.57,71.92,251360.0,71.1402,71.5378,71.1402,71.4881,251360.0
2020-06-01 09:45:00,71.92,71.94,71.69,71.75,162420.0,71.4881,71.508,71.2595,71.3192,162420.0
2020-06-01 09:50:00,71.72,71.86,71.68,71.79,114380.0,71.2893,71.4285,71.2496,71.3589,114380.0
2020-06-01 09:55:00,71.8,71.9,71.75,71.75,139600.0,71.3689,71.4683,71.3192,71.3192,139600.0
2020-06-01 10:00:00,71.78,71.92,71.74,71.84,218340.0,71.349,71.4881,71.3092,71.4086,218340.0
2020-06-01 10:05:00,71.85,72.01,71.85,71.94,233380.0,71.4186,71.5776,71.4186,71.508,233380.0
2020-06-01 10:10:00,71.96,72.08,71.89,71.97,113980.0,71.5279,71.6472,71.4583,71.5378,113980.0
2020-06-01 10:15:00,71.94,71.95,71.8,71.8,201360.0,71.508,71.518,71.3689,71.3689,201360.0
2020-06-01 10:20:00,71.79,71.94,71.76,71.84,94720.0,71.3589,71.508,71.3291,71.4086,94720.0
2020-06-01 10:25:00,71.85,71.89,71.79,71.86,119600.0,71.4186,71.4583,71.3589,71.4285,119600.0
2020-06-01 10:30:00,71.88,71.94,71.86,71.89,92740.0,71.4484,71.508,71.4285,71.4583,92740.0
2020-06-01 10:35:00,71.89,71.89,71.74,71.81,165960.0,71.4583,71.4583,71.3092,71.3788,165960.0
2020-06-01 10:40:00,71.83,71.83,71.68,71.71,183020.0,71.3987,71.3987,71.2496,71.2794,183020.0
2020-06-01 10:45:00,71.7,71.7,71.53,71.53,180480.0,71.2695,71.2695,71.1005,71.1005,180480.0
2020-06-01 10:50:00,71.54,71.69,71.51,71.65,182180.0,71.1104,71.2595,71.0806,71.2198,182180.0
2020-06-01 10:55:00,71.65,71.72,71.65,71.69,76020.0,71.2198,71.2893,71.2198,71.2595,76020.0
2020-06-01 11:00:00,71.72,71.78,71.59,71.61,140620.0,71.2893,71.349,71.1601,71.18,140620.0
2020-06-01 11:05:00,71.62,71.63,71.5,71.62,57000.0,71.1899,71.1999,71.0707,71.1899,57000.0
2020-06-01 11:10:00,71.61,71.7,71.59,71.68,88020.0,71.18,71.2695,71.1601,71.2496,88020.0
2020-06-01 11:15:00,71.65,71.66,71.5,71.52,60000.0,71.2198,71.2297,71.0707,71.0905,60000.0
2020-06-01 11:20:00,71.55,71.56,71.45,71.51,78540.0,71.1204,71.1303,71.021,71.0806,78540.0
2020-06-01 11:25:00,71.51,71.57,71.44,71.56,124120.0,71.0806,71.1402,71.011,71.1303,124120.0
2020-06-01 11:30:00,71.6,71.69,71.57,71.68,77200.0,71.1701,71.2595,71.1402,71.2496,77200.0
2020-06-01 11:35:00,71.7,71.73,71.62,71.72,83260.0,71.2695,71.2993,71.1899,71.2893,83260.0
2020-06-01 11:40:00,71.72,71.78,71.67,71.75,102740.0,71.2893,71.349,71.2396,71.3192,102740.0
2020-06-01 11:45:00,71.75,71.77,71.7,71.76,54000.0,71.3192,71.339,71.2695,71.3291,54000.0
2020-06-01 11:50:00,71.7,71.71,71.54,71.59,138000.0,71.2695,71.2794,71.1104,71.1601,138000.0
2020-06-01 11:55:00,71.61,71.65,71.6,71.63,82040.0,71.18,71.2198,71.1701,71.1999,82040.0
2020-06-01 12:00:00,71.62,71.67,71.54,71.66,80160.0,71.1899,71.2396,71.1104,71.2297,80160.0
2020-06-01 12:05:00,71.68,71.7,71.59,71.63,93760.0,71.2496,71.2695,71.1601,71.1999,93760.0
2020-06-01 12:10:00,71.64,71.69,71.62,71.66,50700.0,71.2098,71.2595,71.1899,71.2297,50700.0
2020-06-01 12:15:00,71.65,71.7,71.64,71.7,94000.0,71.2198,71.2695,71.2098,71.2695,94000.0
2020-06-01 12:20:00,71.69,71.7,71.64,71.69,67340.0,71.2595,71.2695,71.2098,71.2595,67340.0
2020-06-01 12:25:00,71.69,71.76,71.66,71.75,176640.0,71.2595,71.3291,71.2297,71.3192,176640.0
2020-06-01 12:30:00,71.75,71.77,71.71,71.71,77540.0,71.3192,71.339,71.2794,71.2794,77540.0
2020-06-01 12:35:00,71.7,71.7,71.59,71.59,66420.0,71.2695,71.2695,71.1601,71.1601,66420.0
2020-06-01 12:40:00,71.59,71.64,71.59,71.62,113040.0,71.1601,71.2098,71.1601,71.1899,113040.0
2020-06-01 12:45:00,71.63,71.7,71.63,71.7,149000.0,71.1999,71.2695,71.1999,71.2695,149000.0
2020-06-01 12:50:00,71.7,71.71,71.64,71.65,138000.0,71.2695,71.2794,71.2098,71.2198,138000.0
2020-06-01 12:55:00,71.65,71.65,71.58,71.58,69680.0,71.2198,71.2198,71.1502,71.1502,69680.0
2020-06-01 13:00:00,71.6,71.67,71.59,71.65,77920.0,71.1701,71.2396,71.1601,71.2198,77920.0
2020-06-01 13:05:00,71.66,71.74,71.65,71.74,91580.0,71.2297,71.3092,71.2198,71.3092,91580.0
2020-06-01 13:10:00,71.72,71.75,71.7,71.74,83000.0,71.2893,71.3192,71.2695,71.3092,83000.0
2020-06-01 13:15:00,71.74,71.74,71.66,71.68,64000.0,71.3092,71.3092,71.2297,71.2496,64000.0
2020-06-01 13:20:00,71.67,71.76,71.66,71.76,96140.0,71.2396,71.3291,71.2297,71.3291,96140.0
2020-06-01 13:25:00,71.75,71.79,71.73,71.74,112900.0,71.3192,71.3589,71.2993,71.3092,112900.0
2020-06-01 13:30:00,71.74,71.75,71.71,71.73,68720.0,71.3092,71.3192,71.2794,71.2993,68720.0
2020-06-01 13:35:00,71.73,71.76,71.71,71.73,130720.0,71.2993,71.3291,71.2794,71.2993,130720.0
2020-06-01 13:40:00,71.73,71.74,71.69,71.69,52000.0,71.2993,71.3092,71.2595,71.2595,52000.0
2020-06-01 13:45:00,71.68,71.7,71.6,71.62,101000.0,71.2496,71.2695,71.1701,71.1899,101000.0
2020-06-01 13:50:00,71.65,71.65,71.61,71.61,51840.0,71.2198,71.2198,71.18,71.18,51840.0
2020-06-01 13:55:00,71.62,71.66,71.61,71.62,61000.0,71.1899,71.2297,71.18,71.1899,61000.0
2020-06-01 14:00:00,71.63,71.66,71.58,71.58,57800.0,71.1999,71.2297,71.1502,71.1502,57800.0
2020-06-01 14:05:00,71.59,71.62,71.57,71.62,42000.0,71.1601,71.1899,71.1402,71.1899,42000.0
2020-06-01 14:10:00,71.61,71.61,71.5,71.52,265900.0,71.18,71.18,71.0707,71.0905,265900.0
2020-06-01 14:15:00,71.53,71.56,71.5,71.56,200200.0,71.1005,71.1303,71.0707,71.1303,200200.0
2020-06-01 14:20:00,71.56,71.57,71.48,71.49,76400.0,71.1303,71.1402,71.0508,71.0607,76400.0
2020-06-01 14:25:00,71.53,71.56,71.51,71.54,90400.0,71.1005,71.1303,71.0806,71.1104,90400.0
2020-06-01 14:30:00,71.56,71.59,71.54,71.59,69160.0,71.1303,71.1601,71.1104,71.1601,69160.0
2020-06-01 14:35:00,71.6,71.67,71.55,71.61,266700.0,71.1701,71.2396,71.1204,71.18,266700.0
2020-06-01 14:40:00,71.62,71.67,71.6,71.61,73020.0,71.1899,71.2396,71.1701,71.18,73020.0
2020-06-01 14:45:00,71.61,71.61,71.55,71.61,99060.0,71.18,71.18,71.1204,71.18,99060.0
2020-06-01 14:50:00,71.62,71.65,71.57,71.59,274900.0,71.1899,71.2198,71.1402,71.1601,274900.0
2020-06-01 14:55:00,71.6,71.63,71.56,71.63,54520.0,71.1701,71.1999,71.1303,71.1999,54520.0
2020-06-01 15:00:00,71.61,71.61,71.57,71.6,48080.0,71.18,71.18,71.1402,71.1701,48080.0
2020-06-01 15:05:00,71.62,71.66,71.56,71.64,72200.0,71.1899,71.2297,71.1303,71.2098,72200.0
2020-06-01 15:10:00,71.65,71.66,71.6,71.65,112160.0,71.2198,71.2297,71.1701,71.2198,112160.0
2020-06-01 15:15:00,71.64,71.71,71.6,71.69,248700.0,71.2098,71.2794,71.1701,71.2595,248700.0
2020-06-01 15:20:00,71.7,71.7,71.64,71.66,42140.0,71.2695,71.2695,71.2098,71.2297,42140.0
2020-06-01 15:25:00,71.68,71.75,71.67,71.72,90300.0,71.2496,71.3192,71.2396,71.2893,90300.0
2020-06-01 15:30:00,71.73,71.8,71.7,71.7,183000.0,71.2993,71.3689,71.2695,71.2695,183000.0
2020-06-01 15:35:00,71.67,71.69,71.59,71.66,118280.0,71.2396,71.2595,71.1601,71.2297,118280.0
2020-06-01 15:40:00,71.67,71.72,71.63,71.71,80420.0,71.2396,71.2893,71.1999,71.2794,80420.0
2020-06-01 15:45:00,71.71,71.72,71.65,71.69,186000.0,71.2794,71.2893,71.2198,71.2595,186000.0
2020-06-01 15:50:00,71.63,71.78,71.57,71.78,616740.0,71.1999,71.349,71.1402,71.349,616740.0
2020-06-01 15:55:00,71.8,71.89,71.67,71.72,622880.0,71.3689,71.4583,71.2396,71.2893,622880.0
2020-06-02 09:30:00,71.73,71.86,71.4,71.55,824500.0,71.2993,71.4285,70.9713,71.1204,824500.0
2020-06-02 09:35:00,71.54,71.82,71.48,71.72,469980.0,71.1104,71.3887,71.0508,71.2893,469980.0
2020-06-02 09:40:00,71.72,71.77,71.59,71.69,444060.0,71.2893,71.339,71.1601,71.2595,444060.0
2020-06-02 09:45:00,71.7,71.7,71.45,71.56,232280.0,71.2695,71.2695,71.021,71.1303,232280.0
2020-06-02 09:50:00,71.57,71.64,71.49,71.54,406120.0,71.1402,71.2098,71.0607,71.1104,406120.0
2020-06-02 09:55:00,71.51,71.6,71.46,71.59,362480.0,71.0806,71.1701,71.0309,71.1601,362480.0
2020-06-02 10:00:00,71.6,71.7,71.56,71.63,326380.0,71.1701,71.2695,71.1303,71.1999,326380.0
2020-06-02 10:05:00,71.64,71.72,71.54,71.64,267440.0,71.2098,71.2893,71.1104,71.2098,267440.0
2020-06-02 10:10:00,71.66,71.66,71.53,71.54,138040.0,71.2297,71.2297,71.1005,71.1104,138040.0
2020-06-02 10:15:00,71.54,71.66,71.52,71.64,95280.0,71.1104,71.2297,71.0905,71.2098,95280.0
2020-06-02 10:20:00,71.65,71.72,71.64,71.71,138700.0,71.2198,71.2893,71.2098,71.2794,138700.0
2020-06-02 10:25:00,71.7,71.8,71.67,71.8,155380.0,71.2695,71.3689,71.2396,71.3689,155380.0
2020-06-02 10:30:00,71.8,71.8,71.75,71.75,357600.0,71.3689,71.3689,71.3192,71.3192,357600.0
2020-06-02 10:35:00,71.73,71.82,71.72,71.81,85780.0,71.2993,71.3887,71.2893,71.3788,85780.0
2020-06-02 10:40:00,71.79,71.79,71.57,71.61,117160.0,71.3589,71.3589,71.1402,71.18,117160.0
2020-06-02 10:45:00,71.61,71.64,71.44,71.44,90940.0,71.18,71.2098,71.011,71.011,90940.0
2020-06-02 10:50:00,71.41,71.51,71.41,71.48,34740.0,70.9812,71.0806,70.9812,71.0508,34740.0
2020-06-02 10:55:00,71.47,71.48,71.42,71.42,133100.0,71.0408,71.0508,70.9911,70.9911,133100.0
2020-06-02 11:00:00,71.42,71.43,71.24,71.43,249480.0,70.9911,71.0011,70.8122,71.0011,249480.0
2020-06-02 11:05:00,71.41,71.41,71.14,71.16,106260.0,70.9812,70.9812,70.7128,70.7327,106260.0
2020-06-02 11:10:00,71.23,71.28,71.08,71.26,186600.0,70.8023,70.852,70.6532,70.8321,186600.0
2020-06-02 11:15:00,71.26,71.37,71.26,71.37,46000.0,70.8321,70.9414,70.8321,70.9414,46000.0
2020-06-02 11:20:00,71.35,71.41,71.3,71.32,50120.0,70.9216,70.9812,70.8719,70.8917,50120.0
2020-06-02 11:25:00,71.3,71.38,71.3,71.36,271960.0,70.8719,70.9514,70.8719,70.9315,271960.0
2020-06-02 11:30:00,71.36,71.47,71.33,71.43,65560.0,70.9315,71.0408,70.9017,71.0011,65560.0
2020-06-02 11:35:00,71.39,71.4,71.31,71.36,55000.0,70.9613,70.9713,70.8818,70.9315,55000.0
2020-06-02 11:40:00,71.37,71.4,71.34,71.37,50000.0,70.9414,70.9713,70.9116,70.9414,50000.0
2020-06-02 11:45:00,71.42,71.46,71.34,71.4,54860.0,70.9911,71.0309,70.9116,70.9713,54860.0
2020-06-02 11:50:00,71.39,71.41,71.32,71.33,58000.0,70.9613,70.9812,70.8917,70.9017,58000.0
2020-06-02 11:55:00,71.35,71.37,71.25,71.3,70000.0,70.9216,70.9414,70.8222,70.8719,70000.0
2020-06-02 12:00:00,71.31,71.41,71.31,71.37,54160.0,70.8818,70.9812,70.8818,70.9414,54160.0
2020-06-02 12:05:00,71.39,71.42,71.35,71.4,52000.0,70.9613,70.9911,70.9216,70.9713,52000.0
2020-06-02 12:10:00,71.42,71.45,71.36,71.36,44000.0,70.9911,71.021,70.9315,70.9315,44000.0
2020-06-02 12:15:00,71.37,71.39,71.31,71.39,34480.0,70.9414,70.9613,70.8818,70.9613,34480.0
2020-06-02 12:20:00,71.4,71.48,71.4,71.47,64000.0,70.9713,71.0508,70.9713,71.0408,64000.0
2020-06-02 12:25:00,71.46,71.48,71.46,71.47,14000.0,71.0309,71.0508,71.0309,71.0408,14000.0
2020-06-02 12:30:00,71.5,71.5,71.45,71.45,28000.0,71.0707,71.0707,71.021,71.021,28000.0
2020-06-02 12:35:00,71.48,71.51,71.46,71.5,52360.0,71.0508,71.0806,71.0309,71.0707,52360.0
2020-06-02 12:40:00,71.49,71.56,71.47,71.56,88620.0,71.0607,71.1303,71.0408,71.1303,88620.0
2020-06-02 12:45:00,71.54,71.54,71.5,71.53,24000.0,71.1104,71.1104,71.0707,71.1005,24000.0
2020-06-02 12:50:00,71.5,71.56,71.5,71.53,23900.0,71.0707,71.1303,71.0707,71.1005,23900.0
2020-06-02 12:55:00,71.53,71.55,71.51,71.52,24600.0,71.1005,71.1204,71.0806,71.0905,24600.0
2020-06-02 13:00:00,71.53,71.63,71.53,71.63,36600.0,71.1005,71.1999,71.1005,71.1999,36600.0
2020-06-02 13:05:00,71.62,71.66,71.58,71.66,46000.0,71.1899,71.2297,71.1502,71.2297,46000.0
2020-06-02 13:10:00,71.61,71.63,71.59,71.6,13740.0,71.18,71.1999,71.1601,71.1701,13740.0
2020-06-02 13:15:00,71.6,71.61,71.6,71.61,20780.0,71.1701,71.18,71.1701,71.18,20780.0
2020-06-02 13:20:00,71.62,71.67,71.61,71.66,50600.0,71.1899,71.2396,71.18,71.2297,50600.0
2020-06-02 13:25:00,71.65,71.7,71.65,71.68,23160.0,71.2198,71.2695,71.2198,71.2496,23160.0
2020-06-02 13:30:00,71.65,71.76,71.65,71.68,82920.0,71.2198,71.3291,71.2198,71.2496,82920.0
2020-06-02 13:35:00,71.66,71.67,71.6,71.63,42540.0,71.2297,71.2396,71.1701,71.1999,42540.0
2020-06-02 13:40:00,71.62,71.64,71.62,71.64,16240.0,71.1899,71.2098,71.1899,71.2098,16240.0
2020-06-02 13:45:00,71.7,71.72,71.64,71.69,44000.0,71.2695,71.2893,71.2098,71.2595,44000.0
2020-06-02 13:50:00,71.68,71.76,71.68,71.75,50000.0,71.2496,71.3291,71.2496,71.3192,50000.0
2020-06-02 13:55:00,71.72,71.74,71.71,71.71,45360.0,71.2893,71.3092,71.2794,71.2794,45360.0
2020-06-02 14:00:00,71.73,71.77,71.71,71.73,47020.0,71.2993,71.339,71.2794,71.2993,47020.0
2020-06-02 14:05:00,71.72,71.72,71.62,71.66,62000.0,71.2893,71.2893,71.1899,71.2297,62000.0
2020-06-02 14:10:00,71.66,71.66,71.63,71.63,12000.0,71.2297,71.2297,71.1999,71.1999,12000.0
2020-06-02 14:15:00,71.65,71.72,71.63,71.72,45260.0,71.2198,71.2893,71.1999,71.2893,45260.0
2020-06-02 14:20:00,71.72,71.83,71.72,71.82,49380.0,71.2893,71.3987,71.2893,71.3887,49380.0
2020-06-02 14:25:00,71.81,71.81,71.66,71.66,46000.0,71.3788,71.3788,71.2297,71.2297,46000.0
2020-06-02 14:30:00,71.69,71.7,71.55,71.56,67120.0,71.2595,71.2695,71.1204,71.1303,67120.0
2020-06-02 14:35:00,71.6,71.6,71.52,71.57,58720.0,71.1701,71.1701,71.0905,71.1402,58720.0
2020-06-02 14:40:00,71.58,71.61,71.57,71.6,36000.0,71.1502,71.18,71.1402,71.1701,36000.0
2020-06-02 14:45:00,71.61,71.69,71.61,71.69,34000.0,71.18,71.2595,71.18,71.2595,34000.0
2020-06-02 14:50:00,71.72,71.73,71.64,71.64,52000.0,71.2893,71.2993,71.2098,71.2098,52000.0
2020-06-02 14:55:00,71.64,71.67,71.62,71.65,18000.0,71.2098,71.2396,71.1899,71.2198,18000.0
2020-06-02 15:00:00,71.65,71.68,71.55,71.55,85040.0,71.2198,71.2496,71.1204,71.1204,85040.0
2020-06-02 15:05:00,71.54,71.56,71.49,71.49,62140.0,71.1104,71.1303,71.0607,71.0607,62140.0
2020-06-02 15:10:00,71.51,71.55,71.46,71.51,74860.0,71.0806,71.1204,71.0309,71.0806,74860.0
2020-06-02 15:15:00,71.52,71.59,71.52,71.56,62020.0,71.0905,71.1601,71.0905,71.1303,62020.0
2020-06-02 15:20:00,71.56,71.61,71.49,71.5,78000.0,71.1303,71.18,71.0607,71.0707,78000.0
2020-06-02 15:25:00,71.53,71.57,71.47,71.54,68000.0,71.1005,71.1402,71.0408,71.1104,68000.0
2020-06-02 15:30:00,71.54,71.54,71.48,71.51,64000.0,71.1104,71.1104,71.0508,71.0806,64000.0
2020-06-02 15:35:00,71.51,71.59,71.51,71.59,152000.0,71.0806,71.1601,71.0806,71.1601,152000.0
2020-06-02 15:40:00,71.61,71.69,71.59,71.68,57360.0,71.18,71.2595,71.1601,71.2496,57360.0
2020-06-02 15:45:00,71.7,71.71,71.59,71.69,191760.0,71.2695,71.2794,71.1601,71.2595,191760.0
2020-06-02 15:50:00,71.73,71.98,71.71,71.95,459820.0,71.2993,71.5478,71.2794,71.518,459820.0
2020-06-02 15:55:00,71.93,72.15,71.93,72.15,952040.0,71.4981,71.7168,71.4981,71.7168,952040.0
2020-06-03 09:30:00,72.14,72.15,71.79,71.95,810060.0,71.7068,71.7168,71.3589,71.518,810060.0
2020-06-03 09:35:00,71.99,72.09,71.86,72.04,193560.0,71.5577,71.6571,71.4285,71.6074,193560.0
2020-06-03 09:40:00,72.01,72.29,71.99,72.09,518660.0,71.5776,71.8559,71.5577,71.6571,518660.0
2020-06-03 09:45:00,72.08,72.1,71.99,72.07,121980.0,71.6472,71.6671,71.5577,71.6372,121980.0
2020-06-03 09:50:00,72.11,72.26,72.08,72.19,210420.0,71.677,71.8261,71.6472,71.7565,210420.0
2020-06-03 09:55:00,72.22,72.41,72.19,72.41,241460.0,71.7863,71.9752,71.7565,71.9752,241460.0
2020-06-03 10:00:00,72.44,72.45,72.19,72.19,162540.0,72.005,72.015,71.7565,71.7565,162540.0
2020-06-03 10:05:00,72.21,72.22,72.08,72.22,150120.0,71.7764,71.7863,71.6472,71.7863,150120.0
2020-06-03 10:10:00,72.22,72.28,72.03,72.05,129820.0,71.7863,71.846,71.5975,71.6174,129820.0
2020-06-03 10:15:00,72.08,72.15,72.01,72.13,75640.0,71.6472,71.7168,71.5776,71.6969,75640.0
2020-06-03 10:20:00,72.16,72.18,72.01,72.11,173040.0,71.7267,71.7466,71.5776,71.677,173040.0
2020-06-03 10:25:00,72.09,72.09,71.99,72.09,91000.0,71.6571,71.6571,71.5577,71.6571,91000.0
2020-06-03 10:30:00,72.05,72.15,72.04,72.15,137660.0,71.6174,71.7168,71.6074,71.7168,137660.0
2020-06-03 10:35:00,72.13,72.14,72.04,72.04,60000.0,71.6969,71.7068,71.6074,71.6074,60000.0
2020-06-03 10:40:00,72.0,72.04,71.94,72.03,93580.0,71.5677,71.6074,71.508,71.5975,93580.0
2020-06-03 10:45:00,72.01,72.06,72.0,72.04,55200.0,71.5776,71.6273,71.5677,71.6074,55200.0
2020-06-03 10:50:00,72.03,72.04,71.95,72.01,97300.0,71.5975,71.6074,71.518,71.5776,97300.0
2020-06-03 10:55:00,72.01,72.05,71.9,71.9,96660.0,71.5776,71.6174,71.4683,71.4683,96660.0
2020-06-03 11:00:00,71.9,72.0,71.9,71.97,99520.0,71.4683,71.5677,71.4683,71.5378,99520.0
2020-06-03 11:05:00,71.97,71.99,71.9,71.94,105280.0,71.5378,71.5577,71.4683,71.508,105280.0
2020-06-03 11:10:00,71.91,71.99,71.91,71.96,52760.0,71.4782,71.5577,71.4782,71.5279,52760.0
2020-06-03 11:15:00,71.94,72.03,71.94,72.02,158320.0,71.508,71.5975,71.508,71.5875,158320.0
2020-06-03 11:20:00,72.01,72.02,71.96,71.98,100940.0,71.5776,71.5875,71.5279,71.5478,100940.0
2020-06-03 11:25:00,71.98,72.01,71.83,71.88,164020.0,71.5478,71.5776,71.3987,71.4484,164020.0
2020-06-03 11:30:00,71.87,71.87,71.75,71.81,141340.0,71.4384,71.4384,71.3192,71.3788,141340.0
2020-06-03 11:35:00,71.82,71.84,71.78,71.82,47880.0,71.3887,71.4086,71.349,71.3887,47880.0
2020-06-03 11:40:00,71.81,71.81,71.75,71.77,130600.0,71.3788,71.3788,71.3192,71.339,130600.0
2020-06-03 11:45:00,71.75,71.8,71.68,71.77,125820.0,71.3192,71.3689,71.2496,71.339,125820.0
2020-06-03 11:50:00,71.76,71.84,71.73,71.8,136060.0,71.3291,71.4086,71.2993,71.3689,136060.0
2020-06-03 11:55:00,71.77,71.81,71.76,71.76,100540.0,71.339,71.3788,71.3291,71.3291,100540.0
2020-06-03 12:00:00,71.77,71.77,71.69,71.69,125440.0,71.339,71.339,71.2595,71.2595,125440.0
2020-06-03 12:05:00,71.69,71.71,71.6,71.6,93620.0,71.2595,71.2794,71.1701,71.1701,93620.0
2020-06-03 12:10:00,71.61,71.69,71.6,71.63,79180.0,71.18,71.2595,71.1701,71.1999,79180.0
2020-06-03 12:15:00,71.65,71.68,71.58,71.62,89760.0,71.2198,71.2496,71.1502,71.1899,89760.0
2020-06-03 12:20:00,71.63,71.65,71.6,71.62,59400.0,71.1999,71.2198,71.1701,71.1899,59400.0
2020-06-03 12:25:00,71.61,71.68,71.59,71.68,87860.0,71.18,71.2496,71.1601,71.2496,87860.0
2020-06-03 12:30:00,71.7,71.77,71.7,71.75,74960.0,71.2695,71.339,71.2695,71.3192,74960.0
2020-06-03 12:35:00,71.75,71.85,71.75,71.82,51000.0,71.3192,71.4186,71.3192,71.3887,51000.0
2020-06-03 12:40:00,71.8,71.84,71.79,71.84,39740.0,71.3689,71.4086,71.3589,71.4086,39740.0
2020-06-03 12:45:00,71.82,71.83,71.76,71.76,68080.0,71.3887,71.3987,71.3291,71.3291,68080.0
2020-06-03 12:50:00,71.77,71.78,71.73,71.77,57480.0,71.339,71.349,71.2993,71.339,57480.0
2020-06-03 12:55:00,71.77,71.82,71.76,71.76,56820.0,71.339,71.3887,71.3291,71.3291,56820.0
2020-06-03 13:00:00,71.74,71.76,71.7,71.72,53780.0,71.3092,71.3291,71.2695,71.2893,53780.0
2020-06-03 13:05:00,71.78,71.84,71.74,71.82,55000.0,71.349,71.4086,71.3092,71.3887,55000.0
2020-06-03 13:10:00,71.82,71.87,71.79,71.84,42020.0,71.3887,71.4384,71.3589,71.4086,42020.0
2020-06-03 13:15:00,71.87,71.87,71.79,71.8,42220.0,71.4384,71.4384,71.3589,71.3689,42220.0
2020-06-03 13:20:00,71.82,71.82,71.75,71.78,60320.0,71.3887,71.3887,71.3192,71.349,60320.0
2020-06-03 13:25:00,71.78,71.78,71.69,71.72,87780.0,71.349,71.349,71.2595,71.2893,87780.0
2020-06-03 13:30:00,71.71,71.72,71.68,71.68,69820.0,71.2794,71.2893,71.2496,71.2496,69820.0
2020-06-03 13:35:00,71.69,71.7,71.63,71.64,127900.0,71.2595,71.2695,71.1999,71.2098,127900.0
2020-06-03 13:40:00,71.66,71.7,71.65,71.65,128400.0,71.2297,71.2695,71.2198,71.2198,128400.0
2020-06-03 13:45:00,71.67,71.67,71.62,71.63,123120.0,71.2396,71.2396,71.1899,71.1999,123120.0
2020-06-03 13:50:00,71.61,71.67,71.6,71.64,93120.0,71.18,71.2396,71.1701,71.2098,93120.0
2020-06-03 13:55:00,71.63,71.72,71.63,71.71,83540.0,71.1999,71.2893,71.1999,71.2794,83540.0
2020-06-03 14:00:00,71.75,71.86,71.75,71.86,123220.0,71.3192,71.4285,71.3192,71.4285,123220.0
2020-06-03 14:05:00,71.85,71.88,71.82,71.86,77700.0,71.4186,71.4484,71.3887,71.4285,77700.0
2020-06-03 14:10:00,71.89,71.92,71.84,71.87,96720.0,71.4583,71.4881,71.4086,71.4384,96720.0
2020-06-03 14:15:00,71.84,71.87,71.82,71.87,56840.0,71.4086,71.4384,71.3887,71.4384,56840.0
2020-06-03 14:20:00,71.86,71.92,71.85,71.89,63300.0,71.4285,71.4881,71.4186,71.4583,63300.0
2020-06-03 14:25:00,71.9,71.9,71.78,71.79,116960.0,71.4683,71.4683,71.349,71.3589,116960.0
2020-06-03 14:30:00,71.79,71.87,71.79,71.87,38360.0,71.3589,71.4384,71.3589,71.4384,38360.0
2020-06-03 14:35:00,71.85,71.91,71.85,71.87,33200.0,71.4186,71.4782,71.4186,71.4384,33200.0
2020-06-03 14:40:00,71.9,71.98,71.88,71.98,114820.0,71.4683,71.5478,71.4484,71.5478,114820.0
2020-06-03 14:45:00,71.98,72.0,71.94,71.94,85940.0,71.5478,71.5677,71.508,71.508,85940.0
2020-06-03 14:50:00,71.97,72.05,71.95,72.0,150460.0,71.5378,71.6174,71.518,71.5677,150460.0
2020-06-03 14:55:00,71.97,72.04,71.95,71.95,56380.0,71.5378,71.6074,71.518,71.518,56380.0
2020-06-03 15:00:00,71.95,71.95,71.84,71.88,93100.0,71.518,71.518,71.4086,71.4484,93100.0
2020-06-03 15:05:00,71.89,71.94,71.86,71.91,97600.0,71.4583,71.508,71.4285,71.4782,97600.0
2020-06-03 15:10:00,71.91,72.01,71.9,71.98,109500.0,71.4782,71.5776,71.4683,71.5478,109500.0
2020-06-03 15:15:00,71.97,71.97,71.9,71.94,73260.0,71.5378,71.5378,71.4683,71.508,73260.0
2020-06-03 15:20:00,71.93,72.02,71.9,72.02,119760.0,71.4981,71.5875,71.4683,71.5875,119760.0
2020-06-03 15:25:00,72.01,72.04,71.98,71.98,131080.0,71.5776,71.6074,71.5478,71.5478,131080.0
2020-06-03 15:30:00,71.98,71.99,71.94,71.96,142380.0,71.5478,71.5577,71.508,71.5279,142380.0
2020-06-03 15:35:00,71.95,72.0,71.92,72.0,184180.0,71.518,71.5677,71.4881,71.5677,184180.0
2020-06-03 15:40:00,71.98,72.08,71.96,72.08,148000.0,71.5478,71.6472,71.5279,71.6472,148000.0
2020-06-03 15:45:00,72.07,72.1,71.98,72.04,171800.0,71.6372,71.6671,71.5478,71.6074,171800.0
2020-06-03 15:50:00,72.06,72.1,71.69,71.81,700980.0,71.6273,71.6671,71.2595,71.3788,700980.0
2020-06-03 15:55:00,71.83,71.99,71.8,71.96,988460.0,71.3987,71.5577,71.3689,71.5279,988460.0
2020-06-04 09:30:00,71.84,71.84,71.52,71.66,949760.0,71.4086,71.4086,71.0905,71.2297,949760.0
2020-06-04 09:35:00,71.63,71.75,71.45,71.66,324520.0,71.1999,71.3192,71.021,71.2297,324520.0
2020-06-04 09:40:00,71.74,71.86,71.74,71.75,171860.0,71.3092,71.4285,71.3092,71.3192,171860.0
2020-06-04 09:45:00,71.81,71.99,71.73,71.97,204020.0,71.3788,71.5577,71.2993,71.5378,204020.0
2020-06-04 09:50:00,71.96,72.07,71.93,71.99,181840.0,71.5279,71.6372,71.4981,71.5577,181840.0
2020-06-04 09:55:00,71.98,72.02,71.85,71.85,135500.0,71.5478,71.5875,71.4186,71.4186,135500.0
2020-06-04 10:00:00,71.79,71.95,71.73,71.78,134060.0,71.3589,71.518,71.2993,71.349,134060.0
2020-06-04 10:05:00,71.78,71.86,71.72,71.86,110880.0,71.349,71.4285,71.2893,71.4285,110880.0
2020-06-04 10:10:00,71.84,71.93,71.78,71.78,87120.0,71.4086,71.4981,71.349,71.349,87120.0
2020-06-04 10:15:00,71.8,71.89,71.8,71.83,77620.0,71.3689,71.4583,71.3689,71.3987,77620.0
2020-06-04 10:20:00,71.79,71.87,71.75,71.78,70080.0,71.3589,71.4384,71.3192,71.349,70080.0
2020-06-04 10:25:00,71.75,71.79,71.71,71.79,32000.0,71.3192,71.3589,71.2794,71.3589,32000.0
2020-06-04 10:30:00,71.77,71.81,71.7,71.77,45920.0,71.339,71.3788,71.2695,71.339,45920.0
2020-06-04 10:35:00,71.76,71.76,71.7,71.76,78700.0,71.3291,71.3291,71.2695,71.3291,78700.0
2020-06-04 10:40:00,71.74,71.77,71.6,71.6,106980.0,71.3092,71.339,71.1701,71.1701,106980.0
2020-06-04 10:45:00,71.59,71.64,71.5,71.62,72320.0,71.1601,71.2098,71.0707,71.1899,72320.0
2020-06-04 10:50:00,71.61,71.65,71.57,71.63,60000.0,71.18,71.2198,71.1402,71.1999,60000.0
2020-06-04 10:55:00,71.63,71.63,71.55,71.56,87860.0,71.1999,71.1999,71.1204,71.1303,87860.0
2020-06-04 11:00:00,71.58,71.58,71.45,71.51,99980.0,71.1502,71.1502,71.021,71.0806,99980.0
2020-06-04 11:05:00,71.51,71.51,71.43,71.44,62780.0,71.0806,71.0806,71.0011,71.011,62780.0
2020-06-04 11:10:00,71.43,71.43,71.24,71.32,139780.0,71.0011,71.0011,70.8122,70.8917,139780.0
2020-06-04 11:15:00,71.3,71.33,71.02,71.11,141320.0,70.8719,70.9017,70.5935,70.683,141320.0
2020-06-04 11:20:00,71.11,71.16,71.06,71.11,132840.0,70.683,70.7327,70.6333,70.683,132840.0
2020-06-04 11:25:00,71.08,71.13,70.98,71.06,320340.0,70.6532,70.7029,70.5538,70.6333,320340.0
2020-06-04 11:30:00,71.05,71.16,71.03,71.13,104900.0,70.6234,70.7327,70.6035,70.7029,104900.0
2020-06-04 11:35:00,71.11,71.11,71.0,71.04,164600.0,70.683,70.683,70.5737,70.6134,164600.0
2020-06-04 11:40:00,71.05,71.11,70.95,70.95,156200.0,70.6234,70.683,70.524,70.524,156200.0
2020-06-04 11:45:00,70.96,71.09,70.92,71.03,142920.0,70.5339,70.6631,70.4941,70.6035,142920.0
2020-06-04 11:50:00,71.04,71.08,70.97,71.07,90340.0,70.6134,70.6532,70.5438,70.6432,90340.0
2020-06-04 11:55:00,70.98,71.06,70.95,70.97,51980.0,70.5538,70.6333,70.524,70.5438,51980.0
2020-06-04 12:00:00,70.97,71.03,70.95,71.02,93280.0,70.5438,70.6035,70.524,70.5935,93280.0
2020-06-04 12:05:00,71.04,71.08,71.0,71.05,58060.0,70.6134,70.6532,70.5737,70.6234,58060.0
2020-06-04 12:10:00,71.05,71.05,70.93,70.96,137940.0,70.6234,70.6234,70.5041,70.5339,137940.0
2020-06-04 12:15:00,70.95,71.1,70.94,71.1,82620.0,70.524,70.6731,70.514,70.6731,82620.0
2020-06-04 12:20:00,71.09,71.17,71.08,71.15,55300.0,70.6631,70.7426,70.6532,70.7228,55300.0
2020-06-04 12:25:00,71.15,71.15,71.07,71.07,154200.0,70.7228,70.7228,70.6432,70.6432,154200.0
2020-06-04 12:30:00,71.07,71.07,70.86,70.9,188120.0,70.6432,70.6432,70.4345,70.4743,188120.0
2020-06-04 12:35:00,70.87,70.89,70.82,70.83,68680.0,70.4444,70.4643,70.3947,70.4047,68680.0
2020-06-04 12:40:00,70.82,70.95,70.82,70.83,61460.0,70.3947,70.524,70.3947,70.4047,61460.0
2020-06-04 12:45:00,70.82,70.9,70.81,70.9,65760.0,70.3947,70.4743,70.3848,70.4743,65760.0
2020-06-04 12:50:00,70.91,70.98,70.89,70.98,50420.0,70.4842,70.5538,70.4643,70.5538,50420.0
2020-06-04 12:55:00,70.96,70.96,70.85,70.85,49320.0,70.5339,70.5339,70.4246,70.4246,49320.0
2020-06-04 13:00:00,70.84,70.94,70.84,70.94,46000.0,70.4146,70.514,70.4146,70.514,46000.0
2020-06-04 13:05:00,70.88,70.96,70.88,70.93,66860.0,70.4544,70.5339,70.4544,70.5041,66860.0
2020-06-04 13:10:00,70.89,70.92,70.85,70.88,42000.0,70.4643,70.4941,70.4246,70.4544,42000.0
2020-06-04 13:15:00,70.89,70.89,70.88,70.88,24000.0,70.4643,70.4643,70.4544,70.4544,24000.0
2020-06-04 13:20:00,70.86,70.89,70.85,70.86,82000.0,70.4345,70.4643,70.4246,70.4345,82000.0
2020-06-04 13:25:00,70.86,70.89,70.83,70.83,74540.0,70.4345,70.4643,70.4047,70.4047,74540.0
2020-06-04 13:30:00,70.83,70.94,70.83,70.94,41180.0,70.4047,70.514,70.4047,70.514,41180.0
2020-06-04 13:35:00,70.93,70.94,70.89,70.92,59100.0,70.5041,70.514,70.4643,70.4941,59100.0
2020-06-04 13:40:00,70.96,71.02,70.95,71.02,74820.0,70.5339,70.5935,70.524,70.5935,74820.0
2020-06-04 13:45:00,71.05,71.11,71.02,71.1,67500.0,70.6234,70.683,70.5935,70.6731,67500.0
2020-06-04 13:50:00,71.11,71.12,71.05,71.06,114900.0,70.683,70.6929,70.6234,70.6333,114900.0
2020-06-04 13:55:00,71.08,71.15,71.03,71.08,96260.0,70.6532,70.7228,70.6035,70.6532,96260.0
2020-06-04 14:00:00,71.08,71.16,71.08,71.14,71820.0,70.6532,70.7327,70.6532,70.7128,71820.0
2020-06-04 14:05:00,71.16,71.16,71.08,71.09,72800.0,70.7327,70.7327,70.6532,70.6631,72800.0
2020-06-04 14:10:00,71.1,71.1,71.0,71.1,129000.0,70.6731,70.6731,70.5737,70.6731,129000.0
2020-06-04 14:15:00,71.09,71.11,71.05,71.05,62000.0,70.6631,70.683,70.6234,70.6234,62000.0
2020-06-04 14:20:00,71.06,71.06,71.01,71.04,68460.0,70.6333,70.6333,70.5836,70.6134,68460.0
2020-06-04 14:25:00,71.04,71.09,71.02,71.07,84860.0,70.6134,70.6631,70.5935,70.6432,84860.0
2020-06-04 14:30:00,71.08,71.08,70.95,70.95,124260.0,70.6532,70.6532,70.524,70.524,124260.0
2020-06-04 14:35:00,70.95,71.0,70.9,70.9,54800.0,70.524,70.5737,70.4743,70.4743,54800.0
2020-06-04 14:40:00,70.91,70.92,70.81,70.82,184680.0,70.4842,70.4941,70.3848,70.3947,184680.0
2020-06-04 14:45:00,70.83,70.84,70.78,70.78,160220.0,70.4047,70.4146,70.355,70.355,160220.0
2020-06-04 14:50:00,70.78,70.78,70.71,70.71,322040.0,70.355,70.355,70.2854,70.2854,322040.0
2020-06-04 14:55:00,70.71,70.72,70.6,70.61,97260.0,70.2854,70.2953,70.1761,70.186,97260.0
2020-06-04 15:00:00,70.62,70.77,70.62,70.68,94800.0,70.1959,70.345,70.1959,70.2556,94800.0
2020-06-04 15:05:00,70.67,70.67,70.5,70.54,189900.0,70.2456,70.2456,70.0767,70.1164,189900.0
2020-06-04 15:10:00,70.56,70.64,70.52,70.61,80480.0,70.1363,70.2158,70.0965,70.186,80480.0
2020-06-04 15:15:00,70.59,70.71,70.5,70.71,82740.0,70.1661,70.2854,70.0767,70.2854,82740.0
2020-06-04 15:20:00,70.7,70.74,70.6,70.66,76360.0,70.2755,70.3152,70.1761,70.2357,76360.0
2020-06-04 15:25:00,70.67,70.67,70.59,70.63,59760.0,70.2456,70.2456,70.1661,70.2059,59760.0
2020-06-04 15:30:00,70.63,70.7,70.55,70.59,178500.0,70.2059,70.2755,70.1264,70.1661,178500.0
2020-06-04 15:35:00,70.6,70.63,70.5,70.55,259360.0,70.1761,70.2059,70.0767,70.1264,259360.0
2020-06-04 15:40:00,70.53,70.58,70.5,70.51,136960.0,70.1065,70.1562,70.0767,70.0866,136960.0
2020-06-04 15:45:00,70.53,70.56,70.49,70.53,189160.0,70.1065,70.1363,70.0667,70.1065,189160.0
2020-06-04 15:50:00,70.56,70.58,70.3,70.57,766920.0,70.1363,70.1562,69.8779,70.1462,766920.0
2020-06-04 15:55:00,70.59,70.75,70.47,70.74,748220.0,70.1661,70.3252,70.0468,70.3152,748220.0
2020-06-05 09:30:00,70.78,70.83,70.38,70.59,899440.0,70.355,70.4047,69.9574,70.1661,899440.0
2020-06-05 09:35:00,70.62,70.94,70.62,70.84,348420.0,70.1959,70.514,70.1959,70.4146,348420.0
2020-06-05 09:40:00,70.88,71.12,70.83,71.1,517640.0,70.4544,70.6929,70.4047,70.6731,517640.0
2020-06-05 09:45:00,71.11,71.49,71.1,71.44,451360.0,70.683,71.0607,70.6731,71.011,451360.0
2020-06-05 09:50:00,71.44,71.47,71.3,71.38,243820.0,71.011,71.0408,70.8719,70.9514,243820.0
2020-06-05 09:55:00,71.36,71.48,71.29,71.41,245080.0,70.9315,71.0508,70.8619,70.9812,245080.0
2020-06-05 10:00:00,71.45,71.46,71.26,71.4,361340.0,71.021,71.0309,70.8321,70.9713,361340.0
2020-06-05 10:05:00,71.4,71.55,71.2,71.25,217520.0,70.9713,71.1204,70.7725,70.8222,217520.0
2020-06-05 10:10:00,71.25,71.48,71.22,71.41,209260.0,70.8222,71.0508,70.7923,70.9812,209260.0
2020-06-05 10:15:00,71.45,71.47,71.35,71.44,194240.0,71.021,71.0408,70.9216,71.011,194240.0
2020-06-05 10:20:00,71.44,71.55,71.43,71.52,252380.0,71.011,71.1204,71.0011,71.0905,252380.0
2020-06-05 10:25:00,71.56,71.62,71.5,71.61,245420.0,71.1303,71.1899,71.0707,71.18,245420.0
2020-06-05 10:30:00,71.62,71.68,71.56,71.61,224980.0,71.1899,71.2496,71.1303,71.18,224980.0
2020-06-05 10:35:00,71.64,71.76,71.63,71.71,199660.0,71.2098,71.3291,71.1999,71.2794,199660.0
2020-06-05 10:40:00,71.69,71.79,71.65,71.67,137480.0,71.2595,71.3589,71.2198,71.2396,137480.0
2020-06-05 10:45:00,71.68,71.73,71.56,71.56,114800.0,71.2496,71.2993,71.1303,71.1303,114800.0
2020-06-05 10:50:00,71.57,71.68,71.52,71.67,119460.0,71.1402,71.2496,71.0905,71.2396,119460.0
2020-06-05 10:55:00,71.72,71.75,71.59,71.62,164280.0,71.2893,71.3192,71.1601,71.1899,164280.0
2020-06-05 11:00:00,71.64,71.68,71.51,71.59,325200.0,71.2098,71.2496,71.0806,71.1601,325200.0
2020-06-05 11:05:00,71.59,71.67,71.42,71.5,352240.0,71.1601,71.2396,70.9911,71.0707,352240.0
2020-06-05 11:10:00,71.55,71.6,71.49,71.51,94120.0,71.1204,71.1701,71.0607,71.0806,94120.0
2020-06-05 11:15:00,71.56,71.56,71.4,71.54,179340.0,71.1303,71.1303,70.9713,71.1104,179340.0
2020-06-05 11:20:00,71.55,71.8,71.5,71.79,157160.0,71.1204,71.3689,71.0707,71.3589,157160.0
2020-06-05 11:25:00,71.8,71.83,71.67,71.78,175560.0,71.3689,71.3987,71.2396,71.349,175560.0
2020-06-05 11:30:00,71.76,71.95,71.76,71.9,120540.0,71.3291,71.518,71.3291,71.4683,120540.0
2020-06-05 11:35:00,71.89,71.92,71.78,71.82,82520.0,71.4583,71.4881,71.349,71.3887,82520.0
2020-06-05 11:40:00,71.79,71.86,71.74,71.86,146360.0,71.3589,71.4285,71.3092,71.4285,146360.0
2020-06-05 11:45:00,71.87,72.01,71.87,71.99,327000.0,71.4384,71.5776,71.4384,71.5577,327000.0
2020-06-05 11:50:00,72.01,72.06,71.92,71.94,95900.0,71.5776,71.6273,71.4881,71.508,95900.0
2020-06-05 11:55:00,71.9,71.98,71.9,71.95,59720.0,71.4683,71.5478,71.4683,71.518,59720.0
2020-06-05 12:00:00,71.96,72.05,71.92,72.02,143080.0,71.5279,71.6174,71.4881,71.5875,143080.0
2020-06-05 12:05:00,72.05,72.14,72.04,72.07,194060.0,71.6174,71.7068,71.6074,71.6372,194060.0
2020-06-05 12:10:00,72.07,72.18,72.07,72.09,161320.0,71.6372,71.7466,71.6372,71.6571,161320.0
2020-06-05 12:15:00,72.05,72.15,71.94,71.97,151420.0,71.6174,71.7168,71.508,71.5378,151420.0
2020-06-05 12:20:00,72.05,72.09,72.01,72.06,78560.0,71.6174,71.6571,71.5776,71.6273,78560.0
2020-06-05 12:25:00,72.06,72.13,72.03,72.09,80000.0,71.6273,71.6969,71.5975,71.6571,80000.0
2020-06-05 12:30:00,72.1,72.22,72.08,72.14,130260.0,71.6671,71.7863,71.6472,71.7068,130260.0
2020-06-05 12:35:00,72.13,72.15,72.09,72.11,58060.0,71.6969,71.7168,71.6571,71.677,58060.0
2020-06-05 12:40:00,72.09,72.13,72.0,72.02,54860.0,71.6571,71.6969,71.5677,71.5875,54860.0
2020-06-05 12:45:00,72.05,72.14,72.04,72.13,30300.0,71.6174,71.7068,71.6074,71.6969,30300.0
2020-06-05 12:50:00,72.11,72.11,72.05,72.06,51160.0,71.677,71.677,71.6174,71.6273,51160.0
2020-06-05 12:55:00,72.03,72.11,72.0,72.09,53280.0,71.5975,71.677,71.5677,71.6571,53280.0
2020-06-05 13:00:00,72.09,72.1,71.99,72.05,54420.0,71.6571,71.6671,71.5577,71.6174,54420.0
2020-06-05 13:05:00,72.1,72.11,72.05,72.07,64000.0,71.6671,71.677,71.6174,71.6372,64000.0
2020-06-05 13:10:00,72.09,72.11,72.05,72.08,45360.0,71.6571,71.677,71.6174,71.6472,45360.0
2020-06-05 13:15:00,72.05,72.18,72.05,72.17,94080.0,71.6174,71.7466,71.6174,71.7366,94080.0
2020-06-05 13:20:00,72.18,72.31,72.17,72.3,290760.0,71.7466,71.8758,71.7366,71.8659,290760.0
2020-06-05 13:25:00,72.31,72.32,71.71,72.01,1524460.0,71.8758,71.8857,71.2794,71.5776,1524460.0
2020-06-05 13:30:00,72.01,72.04,71.85,71.9,615820.0,71.5776,71.6074,71.4186,71.4683,615820.0
2020-06-05 13:35:00,71.9,71.98,71.83,71.89,209460.0,71.4683,71.5478,71.3987,71.4583,209460.0
2020-06-05 13:40:00,71.88,71.88,71.78,71.78,171020.0,71.4484,71.4484,71.349,71.349,171020.0
2020-06-05 13:45:00,71.78,71.88,71.78,71.82,274800.0,71.349,71.4484,71.349,71.3887,274800.0
2020-06-05 13:50:00,71.84,71.9,71.78,71.82,231500.0,71.4086,71.4683,71.349,71.3887,231500.0
2020-06-05 13:55:00,71.8,71.84,71.71,71.72,120680.0,71.3689,71.4086,71.2794,71.2893,120680.0
2020-06-05 14:00:00,71.74,71.85,71.7,71.82,93280.0,71.3092,71.4186,71.2695,71.3887,93280.0
2020-06-05 14:05:00,71.81,71.81,71.7,71.72,174320.0,71.3788,71.3788,71.2695,71.2893,174320.0
2020-06-05 14:10:00,71.73,71.77,71.71,71.75,96640.0,71.2993,71.339,71.2794,71.3192,96640.0
2020-06-05 14:15:00,71.77,71.87,71.75,71.8,84400.0,71.339,71.4384,71.3192,71.3689,84400.0
2020-06-05 14:20:00,71.84,71.96,71.83,71.95,120900.0,71.4086,71.5279,71.3987,71.518,120900.0
2020-06-05 14:25:00,71.95,72.05,71.95,72.05,178100.0,71.518,71.6174,71.518,71.6174,178100.0
2020-06-05 14:30:00,72.06,72.09,71.96,71.98,134520.0,71.6273,71.6571,71.5279,71.5478,134520.0
2020-06-05 14:35:00,71.96,72.06,71.87,72.04,160980.0,71.5279,71.6273,71.4384,71.6074,160980.0
2020-06-05 14:40:00,72.05,72.13,72.04,72.11,129820.0,71.6174,71.6969,71.6074,71.677,129820.0
2020-06-05 14:45:00,72.12,72.2,72.1,72.11,136360.0,71.6869,71.7665,71.6671,71.677,136360.0
2020-06-05 14:50:00,72.13,72.15,72.05,72.05,142000.0,71.6969,71.7168,71.6174,71.6174,142000.0
2020-06-05 14:55:00,72.1,72.11,72.03,72.04,90840.0,71.6671,71.677,71.5975,71.6074,90840.0
2020-06-05 15:00:00,72.05,72.12,71.98,72.0,122360.0,71.6174,71.6869,71.5478,71.5677,122360.0
2020-06-05 15:05:00,72.0,72.01,71.87,71.94,108680.0,71.5677,71.5776,71.4384,71.508,108680.0
2020-06-05 15:10:00,71.93,71.98,71.88,71.96,109320.0,71.4981,71.5478,71.4484,71.5279,109320.0
2020-06-05 15:15:00,71.97,71.99,71.83,71.94,147620.0,71.5378,71.5577,71.3987,71.508,147620.0
2020-06-05 15:20:00,71.95,72.06,71.87,72.05,147400.0,71.518,71.6273,71.4384,71.6174,147400.0
2020-06-05 15:25:00,72.05,72.17,72.05,72.13,152120.0,71.6174,71.7366,71.6174,71.6969,152120.0
2020-06-05 15:30:00,72.13,72.19,72.09,72.15,184080.0,71.6969,71.7565,71.6571,71.7168,184080.0
2020-06-05 15:35:00,72.11,72.13,71.93,71.98,224800.0,71.677,71.6969,71.4981,71.5478,224800.0
2020-06-05 15:40:00,71.95,72.05,71.92,71.98,182720.0,71.518,71.6174,71.4881,71.5478,182720.0
2020-06-05 15:45:00,71.93,71.94,71.73,71.78,324740.0,71.4981,71.508,71.2993,71.349,324740.0
2020-06-05 15:50:00,71.79,71.88,71.68,71.86,478060.0,71.3589,71.4484,71.2496,71.4285,478060.0
2020-06-05 15:55:00,71.86,72.05,71.83,72.01,959460.0,71.4285,71.6174,71.3987,71.5776,959460.0
2020-06-08 09:30:00,71.42,71.71,71.23,71.58,1025700.0,70.9911,71.2794,70.8023,71.1502,1025700.0
2020-06-08 09:35:00,71.64,71.87,71.6,71.61,249080.0,71.2098,71.4384,71.1701,71.18,249080.0
2020-06-08 09:40:00,71.55,71.7,71.49,71.6,292860.0,71.1204,71.2695,71.0607,71.1701,292860.0
2020-06-08 09:45:00,71.56,71.65,71.43,71.51,191880.0,71.1303,71.2198,71.0011,71.0806,191880.0
2020-06-08 09:50:00,71.47,71.6,71.43,71.53,275140.0,71.0408,71.1701,71.0011,71.1005,275140.0
2020-06-08 09:55:00,71.53,71.57,71.43,71.52,201380.0,71.1005,71.1402,71.0011,71.0905,201380.0
2020-06-08 10:00:00,71.53,71.56,71.38,71.38,422280.0,71.1005,71.1303,70.9514,70.9514,422280.0
2020-06-08 10:05:00,71.4,71.42,71.29,71.3,183140.0,70.9713,70.9911,70.8619,70.8719,183140.0
2020-06-08 10:10:00,71.31,71.4,71.22,71.4,154840.0,70.8818,70.9713,70.7923,70.9713,154840.0
2020-06-08 10:15:00,71.36,71.45,71.31,71.43,94520.0,70.9315,71.021,70.8818,71.0011,94520.0
2020-06-08 10:20:00,71.41,71.57,71.4,71.57,123120.0,70.9812,71.1402,70.9713,71.1402,123120.0
2020-06-08 10:25:00,71.57,71.74,71.5,71.72,148220.0,71.1402,71.3092,71.0707,71.2893,148220.0
2020-06-08 10:30:00,71.73,71.74,71.64,71.73,133360.0,71.2993,71.3092,71.2098,71.2993,133360.0
2020-06-08 10:35:00,71.72,71.86,71.72,71.86,296480.0,71.2893,71.4285,71.2893,71.4285,296480.0
2020-06-08 10:40:00,71.86,71.91,71.84,71.89,188860.0,71.4285,71.4782,71.4086,71.4583,188860.0
2020-06-08 10:45:00,71.92,71.95,71.81,71.86,231200.0,71.4881,71.518,71.3788,71.4285,231200.0
2020-06-08 10:50:00,71.84,72.02,71.84,71.94,736800.0,71.4086,71.5875,71.4086,71.508,736800.0
2020-06-08 10:55:00,71.91,71.91,71.84,71.85,50800.0,71.4782,71.4782,71.4086,71.4186,50800.0
2020-06-08 11:00:00,71.89,72.01,71.88,72.01,116880.0,71.4583,71.5776,71.4484,71.5776,116880.0
2020-06-08 11:05:00,72.0,72.04,71.9,71.91,233900.0,71.5677,71.6074,71.4683,71.4782,233900.0
2020-06-08 11:10:00,71.93,72.01,71.9,71.93,116100.0,71.4981,71.5776,71.4683,71.4981,116100.0
2020-06-08 11:15:00,71.92,72.0,71.87,71.87,116740.0,71.4881,71.5677,71.4384,71.4384,116740.0
2020-06-08 11:20:00,71.88,72.01,71.88,71.94,123180.0,71.4484,71.5776,71.4484,71.508,123180.0
2020-06-08 11:25:00,71.98,72.03,71.94,72.01,61540.0,71.5478,71.5975,71.508,71.5776,61540.0
2020-06-08 11:30:00,72.03,72.03,71.92,71.92,101420.0,71.5975,71.5975,71.4881,71.4881,101420.0
2020-06-08 11:35:00,71.95,71.95,71.84,71.87,77860.0,71.518,71.518,71.4086,71.4384,77860.0
2020-06-08 11:40:00,71.86,71.96,71.8,71.95,80720.0,71.4285,71.5279,71.3689,71.518,80720.0
2020-06-08 11:45:00,72.03,72.1,71.96,72.1,151840.0,71.5975,71.6671,71.5279,71.6671,151840.0
2020-06-08 11:50:00,72.1,72.1,71.92,71.99,73520.0,71.6671,71.6671,71.4881,71.5577,73520.0
2020-06-08 11:55:00,71.96,71.97,71.92,71.92,39360.0,71.5279,71.5378,71.4881,71.4881,39360.0
2020-06-08 12:00:00,71.97,72.0,71.93,71.93,39000.0,71.5378,71.5677,71.4981,71.4981,39000.0
2020-06-08 12:05:00,71.96,71.99,71.96,71.97,80000.0,71.5279,71.5577,71.5279,71.5378,80000.0
2020-06-08 12:10:00,71.96,72.01,71.88,71.88,47060.0,71.5279,71.5776,71.4484,71.4484,47060.0
2020-06-08 12:15:00,71.83,71.9,71.8,71.85,101980.0,71.3987,71.4683,71.3689,71.4186,101980.0
2020-06-08 12:20:00,71.86,71.89,71.81,71.81,60320.0,71.4285,71.4583,71.3788,71.3788,60320.0
2020-06-08 12:25:00,71.83,71.86,71.75,71.75,67720.0,71.3987,71.4285,71.3192,71.3192,67720.0
2020-06-08 12:30:00,71.74,71.85,71.73,71.83,34000.0,71.3092,71.4186,71.2993,71.3987,34000.0
2020-06-08 12:35:00,71.83,71.83,71.75,71.82,36000.0,71.3987,71.3987,71.3192,71.3887,36000.0
2020-06-08 12:40:00,71.83,71.93,71.83,71.93,111140.0,71.3987,71.4981,71.3987,71.4981,111140.0
2020-06-08 12:45:00,71.87,71.93,71.84,71.92,72000.0,71.4384,71.4981,71.4086,71.4881,72000.0
2020-06-08 12:50:00,71.85,71.9,71.84,71.85,34000.0,71.4186,71.4683,71.4086,71.4186,34000.0
2020-06-08 12:55:00,71.84,71.9,71.8,71.83,48000.0,71.4086,71.4683,71.3689,71.3987,48000.0
2020-06-08 13:00:00,71.85,71.87,71.75,71.78,88000.0,71.4186,71.4384,71.3192,71.349,88000.0
2020-06-08 13:05:00,71.77,71.79,71.77,71.79,30000.0,71.339,71.3589,71.339,71.3589,30000.0
2020-06-08 13:10:00,71.79,71.85,71.79,71.84,49880.0,71.3589,71.4186,71.3589,71.4086,49880.0
2020-06-08 13:15:00,71.85,71.87,71.84,71.84,36000.0,71.4186,71.4384,71.4086,71.4086,36000.0
2020-06-08 13:20:00,71.82,71.87,71.78,71.78,97240.0,71.3887,71.4384,71.349,71.349,97240.0
2020-06-08 13:25:00,71.8,71.82,71.78,71.82,49820.0,71.3689,71.3887,71.349,71.3887,49820.0
2020-06-08 13:30:00,71.83,71.88,71.78,71.86,93220.0,71.3987,71.4484,71.349,71.4285,93220.0
2020-06-08 13:35:00,71.85,71.93,71.84,71.92,98700.0,71.4186,71.4981,71.4086,71.4881,98700.0
2020-06-08 13:40:00,71.91,71.95,71.87,71.9,82000.0,71.4782,71.518,71.4384,71.4683,82000.0
2020-06-08 13:45:00,71.92,71.92,71.89,71.91,46040.0,71.4881,71.4881,71.4583,71.4782,46040.0
2020-06-08 13:50:00,71.91,71.93,71.86,71.87,115540.0,71.4782,71.4981,71.4285,71.4384,115540.0
2020-06-08 13:55:00,71.86,71.97,71.86,71.94,96000.0,71.4285,71.5378,71.4285,71.508,96000.0
2020-06-08 14:00:00,71.93,72.06,71.93,72.04,135660.0,71.4981,71.6273,71.4981,71.6074,135660.0
2020-06-08 14:05:00,72.05,72.07,72.02,72.06,157040.0,71.6174,71.6372,71.5875,71.6273,157040.0
2020-06-08 14:10:00,72.09,72.09,72.06,72.09,65760.0,71.6571,71.6571,71.6273,71.6571,65760.0
2020-06-08 14:15:00,72.1,72.12,72.05,72.07,98800.0,71.6671,71.6869,71.6174,71.6372,98800.0
2020-06-08 14:20:00,72.06,72.14,72.06,72.13,109960.0,71.6273,71.7068,71.6273,71.6969,109960.0
2020-06-08 14:25:00,72.12,72.13,72.08,72.12,47180.0,71.6869,71.6969,71.6472,71.6869,47180.0
2020-06-08 14:30:00,72.12,72.12,72.01,72.03,240200.0,71.6869,71.6869,71.5776,71.5975,240200.0
2020-06-08 14:35:00,72.05,72.11,72.05,72.11,86520.0,71.6174,71.677,71.6174,71.677,86520.0
2020-06-08 14:40:00,72.12,72.12,72.05,72.06,50240.0,71.6869,71.6869,71.6174,71.6273,50240.0
2020-06-08 14:45:00,72.02,72.08,72.0,72.03,92280.0,71.5875,71.6472,71.5677,71.5975,92280.0
2020-06-08 14:50:00,72.04,72.05,71.98,72.04,140480.0,71.6074,71.6174,71.5478,71.6074,140480.0
2020-06-08 14:55:00,72.03,72.04,72.01,72.03,41900.0,71.5975,71.6074,71.5776,71.5975,41900.0
2020-06-08 15:00:00,72.04,72.1,72.03,72.03,77220.0,71.6074,71.6671,71.5975,71.5975,77220.0
2020-06-08 15:05:00,72.05,72.07,72.02,72.02,38200.0,71.6174,71.6372,71.5875,71.5875,38200.0
2020-06-08 15:10:00,71.98,72.02,71.98,71.99,73700.0,71.5478,71.5875,71.5478,71.5577,73700.0
2020-06-08 15:15:00,71.97,71.97,71.91,71.93,56000.0,71.5378,71.5378,71.4782,71.4981,56000.0
2020-06-08 15:20:00,71.94,72.0,71.93,71.96,103440.0,71.508,71.5677,71.4981,71.5279,103440.0
2020-06-08 15:25:00,71.98,72.0,71.96,71.97,84840.0,71.5478,71.5677,71.5279,71.5378,84840.0
2020-06-08 15:30:00,71.97,72.05,71.95,71.99,146000.0,71.5378,71.6174,71.518,71.5577,146000.0
2020-06-08 15:35:00,71.98,72.04,71.97,72.04,74800.0,71.5478,71.6074,71.5378,71.6074,74800.0
2020-06-08 15:40:00,72.02,72.11,72.02,72.08,215560.0,71.5875,71.677,71.5875,71.6472,215560.0
2020-06-08 15:45:00,72.08,72.16,72.07,72.09,267560.0,71.6472,71.7267,71.6372,71.6571,267560.0
2020-06-08 15:50:00,72.11,72.39,72.11,72.29,944160.0,71.677,71.9553,71.677,71.8559,944160.0
2020-06-08 15:55:00,72.19,72.45,72.15,72.42,990760.0,71.7565,72.015,71.7168,71.9851,990760.0
2020-06-09 09:30:00,72.22,72.59,72.12,72.55,1325220.0,71.7863,72.1541,71.6869,72.1144,1325220.0
2020-06-09 09:35:00,72.6,72.7,72.49,72.64,264080.0,72.1641,72.2635,72.0547,72.2038,264080.0
2020-06-09 09:40:00,72.64,72.89,72.61,72.89,236160.0,72.2038,72.4523,72.174,72.4523,236160.0
2020-06-09 09:45:00,72.86,72.92,72.71,72.75,223200.0,72.4225,72.4821,72.2734,72.3132,223200.0
2020-06-09 09:50:00,72.76,72.94,72.71,72.88,172940.0,72.3231,72.502,72.2734,72.4424,172940.0
2020-06-09 09:55:00,72.85,72.91,72.8,72.84,168780.0,72.4126,72.4722,72.3629,72.4026,168780.0
2020-06-09 10:00:00,72.84,72.86,72.73,72.83,216400.0,72.4026,72.4225,72.2933,72.3927,216400.0
2020-06-09 10:05:00,72.77,72.92,72.68,72.92,112720.0,72.333,72.4821,72.2436,72.4821,112720.0
2020-06-09 10:10:00,72.95,72.98,72.88,72.94,87640.0,72.512,72.5418,72.4424,72.502,87640.0
2020-06-09 10:15:00,72.95,73.11,72.84,73.07,292140.0,72.512,72.671,72.4026,72.6312,292140.0
2020-06-09 10:20:00,73.09,73.11,72.98,73.03,134520.0,72.6511,72.671,72.5418,72.5915,134520.0
2020-06-09 10:25:00,73.08,73.08,72.98,73.0,126020.0,72.6412,72.6412,72.5418,72.5617,126020.0
2020-06-09 10:30:00,73.01,73.16,73.01,73.13,145780.0,72.5716,72.7207,72.5716,72.6909,145780.0
2020-06-09 10:35:00,73.11,73.13,73.05,73.05,110460.0,72.671,72.6909,72.6114,72.6114,110460.0
2020-06-09 10:40:00,73.06,73.27,73.06,73.27,161740.0,72.6213,72.83,72.6213,72.83,161740.0
2020-06-09 10:45:00,73.26,73.39,73.18,73.22,114040.0,72.8201,72.9493,72.7406,72.7803,114040.0
2020-06-09 10:50:00,73.19,73.3,73.12,73.23,243600.0,72.7505,72.8599,72.6809,72.7903,243600.0
2020-06-09 10:55:00,73.23,73.25,73.12,73.25,118260.0,72.7903,72.8102,72.6809,72.8102,118260.0
2020-06-09 11:00:00,73.23,73.31,73.2,73.29,300160.0,72.7903,72.8698,72.7605,72.8499,300160.0
2020-06-09 11:05:00,73.31,73.31,73.2,73.27,85520.0,72.8698,72.8698,72.7605,72.83,85520.0
2020-06-09 11:10:00,73.29,73.32,73.12,73.12,202660.0,72.8499,72.8797,72.6809,72.6809,202660.0
2020-06-09 11:15:00,73.11,73.18,73.08,73.17,166660.0,72.671,72.7406,72.6412,72.7306,166660.0
2020-06-09 11:20:00,73.17,73.2,73.1,73.19,96400.0,72.7306,72.7605,72.6611,72.7505,96400.0
2020-06-09 11:25:00,73.21,73.26,73.19,73.21,94000.0,72.7704,72.8201,72.7505,72.7704,94000.0
2020-06-09 11:30:00,73.26,73.26,73.14,73.2,77960.0,72.8201,72.8201,72.7008,72.7605,77960.0
2020-06-09 11:35:00,73.21,73.21,73.1,73.13,135000.0,72.7704,72.7704,72.6611,72.6909,135000.0
2020-06-09 11:40:00,73.14,73.25,73.14,73.16,50140.0,72.7008,72.8102,72.7008,72.7207,50140.0
2020-06-09 11:45:00,73.15,73.22,73.1,73.15,98800.0,72.7108,72.7803,72.6611,72.7108,98800.0
2020-06-09 11:50:00,73.15,73.15,73.1,73.11,131160.0,72.7108,72.7108,72.6611,72.671,131160.0
2020-06-09 11:55:00,73.06,73.08,72.99,73.05,141960.0,72.6213,72.6412,72.5517,72.6114,141960.0
2020-06-09 12:00:00,73.05,73.05,72.87,72.9,107340.0,72.6114,72.6114,72.4324,72.4623,107340.0
2020-06-09 12:05:00,72.88,73.01,72.88,73.01,64280.0,72.4424,72.5716,72.4424,72.5716,64280.0
2020-06-09 12:10:00,73.0,73.02,72.96,72.98,111160.0,72.5617,72.5815,72.5219,72.5418,111160.0
2020-06-09 12:15:00,72.97,73.03,72.94,72.99,109420.0,72.5318,72.5915,72.502,72.5517,109420.0
2020-06-09 12:20:00,73.0,73.06,73.0,73.02,83660.0,72.5617,72.6213,72.5617,72.5815,83660.0
2020-06-09 12:25:00,73.04,73.08,72.99,73.02,71000.0,72.6014,72.6412,72.5517,72.5815,71000.0
2020-06-09 12:30:00,73.02,73.06,72.95,72.95,78960.0,72.5815,72.6213,72.512,72.512,78960.0
2020-06-09 12:35:00,72.95,73.08,72.95,73.07,82000.0,72.512,72.6412,72.512,72.6312,82000.0
2020-06-09 12:40:00,73.06,73.06,73.03,73.05,46000.0,72.6213,72.6213,72.5915,72.6114,46000.0
2020-06-09 12:45:00,73.06,73.08,73.0,73.01,110000.0,72.6213,72.6412,72.5617,72.5716,110000.0
2020-06-09 12:50:00,73.0,73.03,72.94,72.97,49500.0,72.5617,72.5915,72.502,72.5318,49500.0
2020-06-09 12:55:00,72.99,73.0,72.94,72.97,69260.0,72.5517,72.5617,72.502,72.5318,69260.0
2020-06-09 13:00:00,72.94,73.0,72.94,73.0,85600.0,72.502,72.5617,72.502,72.5617,85600.0
2020-06-09 13:05:00,72.99,73.02,72.98,73.0,32520.0,72.5517,72.5815,72.5418,72.5617,32520.0
2020-06-09 13:10:00,72.98,73.01,72.82,72.82,164240.0,72.5418,72.5716,72.3827,72.3827,164240.0
2020-06-09 13:15:00,72.83,72.83,72.78,72.81,16480.0,72.3927,72.3927,72.343,72.3728,16480.0
2020-06-09 13:20:00,72.83,72.95,72.82,72.9,118440.0,72.3927,72.512,72.3827,72.4623,118440.0
2020-06-09 13:25:00,72.93,72.96,72.87,72.89,65120.0,72.4921,72.5219,72.4324,72.4523,65120.0
2020-06-09 13:30:00,72.86,72.97,72.86,72.97,31400.0,72.4225,72.5318,72.4225,72.5318,31400.0
2020-06-09 13:35:00,72.97,73.04,72.94,72.96,138140.0,72.5318,72.6014,72.502,72.5219,138140.0
2020-06-09 13:40:00,72.97,72.98,72.93,72.97,40200.0,72.5318,72.5418,72.4921,72.5318,40200.0
2020-06-09 13:45:00,72.95,73.0,72.93,72.94,26000.0,72.512,72.5617,72.4921,72.502,26000.0
2020-06-09 13:50:00,72.98,72.99,72.92,72.94,22180.0,72.5418,72.5517,72.4821,72.502,22180.0
2020-06-09 13:55:00,72.97,73.05,72.96,72.96,64000.0,72.5318,72.6114,72.5219,72.5219,64000.0
2020-06-09 14:00:00,72.97,73.01,72.86,72.92,77560.0,72.5318,72.5716,72.4225,72.4821,77560.0
2020-06-09 14:05:00,72.95,72.97,72.91,72.92,52520.0,72.512,72.5318,72.4722,72.4821,52520.0
2020-06-09 14:10:00,72.96,73.0,72.96,73.0,53620.0,72.5219,72.5617,72.5219,72.5617,53620.0
2020-06-09 14:15:00,73.0,73.0,72.92,72.92,90360.0,72.5617,72.5617,72.4821,72.4821,90360.0
2020-06-09 14:20:00,72.87,72.91,72.84,72.84,72660.0,72.4324,72.4722,72.4026,72.4026,72660.0
2020-06-09 14:25:00,72.86,72.92,72.84,72.9,61000.0,72.4225,72.4821,72.4026,72.4623,61000.0
2020-06-09 14:30:00,72.91,72.94,72.88,72.92,34900.0,72.4722,72.502,72.4424,72.4821,34900.0
2020-06-09 14:35:00,72.89,72.89,72.79,72.81,32100.0,72.4523,72.4523,72.3529,72.3728,32100.0
2020-06-09 14:40:00,72.84,72.9,72.84,72.87,43620.0,72.4026,72.4623,72.4026,72.4324,43620.0
2020-06-09 14:45:00,72.85,72.91,72.77,72.91,64000.0,72.4126,72.4722,72.333,72.4722,64000.0
2020-06-09 14:50:00,72.9,72.91,72.86,72.88,20780.0,72.4623,72.4722,72.4225,72.4424,20780.0
2020-06-09 14:55:00,72.88,72.9,72.83,72.89,28380.0,72.4424,72.4623,72.3927,72.4523,28380.0
2020-06-09 15:00:00,72.88,72.91,72.83,72.85,54180.0,72.4424,72.4722,72.3927,72.4126,54180.0
2020-06-09 15:05:00,72.86,72.86,72.78,72.83,163160.0,72.4225,72.4225,72.343,72.3927,163160.0
2020-06-09 15:10:00,72.83,72.87,72.76,72.86,136620.0,72.3927,72.4324,72.3231,72.4225,136620.0
2020-06-09 15:15:00,72.85,73.01,72.85,73.01,84380.0,72.4126,72.5716,72.4126,72.5716,84380.0
2020-06-09 15:20:00,73.0,73.04,72.89,72.92,94320.0,72.5617,72.6014,72.4523,72.4821,94320.0
2020-06-09 15:25:00,72.93,72.99,72.93,72.95,90000.0,72.4921,72.5517,72.4921,72.512,90000.0
2020-06-09 15:30:00,72.94,73.0,72.89,72.9,114040.0,72.502,72.5617,72.4523,72.4623,114040.0
2020-06-09 15:35:00,72.93,72.94,72.86,72.93,105740.0,72.4921,72.502,72.4225,72.4921,105740.0
2020-06-09 15:40:00,72.97,73.09,72.97,72.98,90300.0,72.5318,72.6511,72.5318,72.5418,90300.0
2020-06-09 15:45:00,72.93,73.03,72.81,72.86,215060.0,72.4921,72.5915,72.3728,72.4225,215060.0
2020-06-09 15:50:00,72.89,72.89,72.68,72.7,721120.0,72.4523,72.4523,72.2436,72.2635,721120.0
2020-06-09 15:55:00,72.71,72.88,72.5,72.6,1671020.0,72.2734,72.4424,72.0647,72.1641,1671020.0
2020-06-10 09:30:00,73.08,73.27,72.8,73.01,1020080.0,72.6412,72.83,72.3629,72.5716,1020080.0
2020-06-10 09:35:00,73.01,73.32,72.98,73.31,284120.0,72.5716,72.8797,72.5418,72.8698,284120.0
2020-06-10 09:40:00,73.26,73.48,73.26,73.42,272440.0,72.8201,73.0388,72.8201,72.9791,272440.0
2020-06-10 09:45:00,73.38,73.46,73.17,73.17,281000.0,72.9394,73.0189,72.7306,72.7306,281000.0
2020-06-10 09:50:00,73.18,73.38,73.15,73.15,134620.0,72.7406,72.9394,72.7108,72.7108,134620.0
2020-06-10 09:55:00,73.14,73.35,73.12,73.28,153100.0,72.7008,72.9096,72.6809,72.84,153100.0
2020-06-10 10:00:00,73.29,73.41,73.18,73.35,298080.0,72.8499,72.9692,72.7406,72.9096,298080.0
2020-06-10 10:05:00,73.31,73.54,73.28,73.54,226460.0,72.8698,73.0984,72.84,73.0984,226460.0
2020-06-10 10:10:00,73.53,73.6,73.46,73.54,442960.0,73.0885,73.1581,73.0189,73.0984,442960.0
2020-06-10 10:15:00,73.54,73.54,73.22,73.23,160820.0,73.0984,73.0984,72.7803,72.7903,160820.0
2020-06-10 10:20:00,73.24,73.32,73.17,73.24,147440.0,72.8002,72.8797,72.7306,72.8002,147440.0
2020-06-10 10:25:00,73.25,73.32,73.0,73.0,144020.0,72.8102,72.8797,72.5617,72.5617,144020.0
2020-06-10 10:30:00,73.01,73.2,72.91,73.14,242380.0,72.5716,72.7605,72.4722,72.7008,242380.0
2020-06-10 10:35:00,73.17,73.19,73.09,73.14,80100.0,72.7306,72.7505,72.6511,72.7008,80100.0
2020-06-10 10:40:00,73.15,73.27,73.14,73.21,76080.0,72.7108,72.83,72.7008,72.7704,76080.0
2020-06-10 10:45:00,73.26,73.3,73.09,73.28,68080.0,72.8201,72.8599,72.6511,72.84,68080.0
2020-06-10 10:50:00,73.26,73.26,72.99,73.02,132000.0,72.8201,72.8201,72.5517,72.5815,132000.0
2020-06-10 10:55:00,73.01,73.03,72.72,72.85,228020.0,72.5716,72.5915,72.2833,72.4126,228020.0
2020-06-10 11:00:00,72.91,73.0,72.91,72.97,51040.0,72.4722,72.5617,72.4722,72.5318,51040.0
2020-06-10 11:05:00,73.03,73.11,73.03,73.04,109360.0,72.5915,72.671,72.5915,72.6014,109360.0
2020-06-10 11:10:00,73.03,73.1,72.98,73.05,169440.0,72.5915,72.6611,72.5418,72.6114,169440.0
2020-06-10 11:15:00,73.06,73.14,73.01,73.14,80040.0,72.6213,72.7008,72.5716,72.7008,80040.0
2020-06-10 11:20:00,73.15,73.15,73.0,73.06,71000.0,72.7108,72.7108,72.5617,72.6213,71000.0
2020-06-10 11:25:00,73.01,73.01,72.9,72.9,119400.0,72.5716,72.5716,72.4623,72.4623,119400.0
2020-06-10 11:30:00,72.91,72.94,72.86,72.87,72400.0,72.4722,72.502,72.4225,72.4324,72400.0
2020-06-10 11:35:00,72.85,73.07,72.82,73.07,107520.0,72.4126,72.6312,72.3827,72.6312,107520.0
2020-06-10 11:40:00,73.05,73.07,72.96,72.96,57080.0,72.6114,72.6312,72.5219,72.5219,57080.0
2020-06-10 11:45:00,72.97,72.97,72.75,72.75,196940.0,72.5318,72.5318,72.3132,72.3132,196940.0
2020-06-10 11:50:00,72.74,72.86,72.74,72.83,140000.0,72.3032,72.4225,72.3032,72.3927,140000.0
2020-06-10 11:55:00,72.81,72.87,72.79,72.87,178060.0,72.3728,72.4324,72.3529,72.4324,178060.0
2020-06-10 12:00:00,72.86,72.95,72.85,72.94,118140.0,72.4225,72.512,72.4126,72.502,118140.0
2020-06-10 12:05:00,72.89,72.9,72.77,72.79,111040.0,72.4523,72.4623,72.333,72.3529,111040.0
2020-06-10 12:10:00,72.79,72.95,72.79,72.92,81600.0,72.3529,72.512,72.3529,72.4821,81600.0
2020-06-10 12:15:00,72.94,72.99,72.92,72.96,190120.0,72.502,72.5517,72.4821,72.5219,190120.0
2020-06-10 12:20:00,72.97,73.02,72.91,73.01,142720.0,72.5318,72.5815,72.4722,72.5716,142720.0
2020-06-10 12:25:00,73.01,73.03,72.93,72.99,66200.0,72.5716,72.5915,72.4921,72.5517,66200.0
2020-06-10 12:30:00,72.98,72.98,72.86,72.9,40200.0,72.5418,72.5418,72.4225,72.4623,40200.0
2020-06-10 12:35:00,72.91,72.96,72.9,72.92,28000.0,72.4722,72.5219,72.4623,72.4821,28000.0
2020-06-10 12:40:00,72.91,72.94,72.84,72.84,87400.0,72.4722,72.502,72.4026,72.4026,87400.0
2020-06-10 12:45:00,72.84,72.85,72.78,72.82,63680.0,72.4026,72.4126,72.343,72.3827,63680.0
2020-06-10 12:50:00,72.86,72.91,72.85,72.91,36660.0,72.4225,72.4722,72.4126,72.4722,36660.0
2020-06-10 12:55:00,72.9,73.0,72.88,72.92,84820.0,72.4623,72.5617,72.4424,72.4821,84820.0
2020-06-10 13:00:00,72.92,73.01,72.84,72.94,170460.0,72.4821,72.5716,72.4026,72.502,170460.0
2020-06-10 13:05:00,72.92,73.04,72.92,72.99,55980.0,72.4821,72.6014,72.4821,72.5517,55980.0
2020-06-10 13:10:00,72.96,73.0,72.87,72.89,102800.0,72.5219,72.5617,72.4324,72.4523,102800.0
2020-06-10 13:15:00,72.94,73.01,72.94,72.97,24000.0,72.502,72.5716,72.502,72.5318,24000.0
2020-06-10 13:20:00,72.96,72.99,72.87,72.89,54080.0,72.5219,72.5517,72.4324,72.4523,54080.0
2020-06-10 13:25:00,72.89,72.95,72.78,72.86,107000.0,72.4523,72.512,72.343,72.4225,107000.0
2020-06-10 13:30:00,72.86,72.97,72.86,72.95,66980.0,72.4225,72.5318,72.4225,72.512,66980.0
2020-06-10 13:35:00,72.96,73.0,72.86,72.86,42000.0,72.5219,72.5617,72.4225,72.4225,42000.0
2020-06-10 13:40:00,72.82,72.87,72.8,72.83,28560.0,72.3827,72.4324,72.3629,72.3927,28560.0
2020-06-10 13:45:00,72.82,72.84,72.82,72.82,16000.0,72.3827,72.4026,72.3827,72.3827,16000.0
2020-06-10 13:50:00,72.89,72.89,72.85,72.89,24680.0,72.4523,72.4523,72.4126,72.4523,24680.0
2020-06-10 13:55:00,72.83,73.05,72.83,72.95,67760.0,72.3927,72.6114,72.3927,72.512,67760.0
2020-06-10 14:00:00,72.95,73.16,72.73,73.16,208500.0,72.512,72.7207,72.2933,72.7207,208500.0
2020-06-10 14:05:00,73.17,73.24,73.08,73.08,160480.0,72.7306,72.8002,72.6412,72.6412,160480.0
2020-06-10 14:10:00,73.11,73.18,73.11,73.17,26000.0,72.671,72.7406,72.671,72.7306,26000.0
2020-06-10 14:15:00,73.18,73.35,73.16,73.35,127600.0,72.7406,72.9096,72.7207,72.9096,127600.0
2020-06-10 14:20:00,73.35,73.42,73.29,73.35,204860.0,72.9096,72.9791,72.8499,72.9096,204860.0
2020-06-10 14:25:00,73.4,73.4,73.3,73.36,150560.0,72.9593,72.9593,72.8599,72.9195,150560.0
2020-06-10 14:30:00,73.41,73.5,73.31,73.32,167660.0,72.9692,73.0587,72.8698,72.8797,167660.0
2020-06-10 14:35:00,73.36,73.42,73.32,73.35,179660.0,72.9195,72.9791,72.8797,72.9096,179660.0
2020-06-10 14:40:00,73.32,73.35,73.14,73.35,114900.0,72.8797,72.9096,72.7008,72.9096,114900.0
2020-06-10 14:45:00,73.36,73.47,73.21,73.21,138640.0,72.9195,73.0288,72.7704,72.7704,138640.0
2020-06-10 14:50:00,73.23,73.29,73.06,73.15,92120.0,72.7903,72.8499,72.6213,72.7108,92120.0
2020-06-10 14:55:00,73.18,73.34,73.14,73.3,98880.0,72.7406,72.8996,72.7008,72.8599,98880.0
2020-06-10 15:00:00,73.3,73.3,73.13,73.16,74300.0,72.8599,72.8599,72.6909,72.7207,74300.0
2020-06-10 15:05:00,73.23,73.46,73.23,73.44,220780.0,72.7903,73.0189,72.7903,72.999,220780.0
2020-06-10 15:10:00,73.44,73.5,73.36,73.48,231260.0,72.999,73.0587,72.9195,73.0388,231260.0
2020-06-10 15:15:00,73.45,73.49,73.29,73.43,165620.0,73.009,73.0487,72.8499,72.9891,165620.0
2020-06-10 15:20:00,73.4,73.44,73.32,73.42,84580.0,72.9593,72.999,72.8797,72.9791,84580.0
2020-06-10 15:25:00,73.43,73.64,73.33,73.62,293200.0,72.9891,73.1978,72.8897,73.1779,293200.0
2020-06-10 15:30:00,73.59,73.64,73.53,73.55,443320.0,73.1481,73.1978,73.0885,73.1084,443320.0
2020-06-10 15:35:00,73.54,73.55,73.46,73.54,178800.0,73.0984,73.1084,73.0189,73.0984,178800.0
2020-06-10 15:40:00,73.5,73.55,73.39,73.46,176260.0,73.0587,73.1084,72.9493,73.0189,176260.0
2020-06-10 15:45:00,73.48,73.5,73.34,73.4,214200.0,73.0388,73.0587,72.8996,72.9593,214200.0
2020-06-10 15:50:00,73.35,73.58,73.29,73.36,347040.0,72.9096,73.1382,72.8499,72.9195,347040.0
2020-06-10 15:55:00,73.35,73.39,73.19,73.24,708120.0,72.9096,72.9493,72.7505,72.8002,708120.0
2020-06-11 09:30:00,72.05,72.15,71.61,71.95,1727640.0,71.6174,71.7168,71.18,71.518,1727640.0
2020-06-11 09:35:00,72.0,72.02,71.47,71.59,632600.0,71.5677,71.5875,71.0408,71.1601,632600.0
2020-06-11 09:40:00,71.55,71.95,71.45,71.95,259700.0,71.1204,71.518,71.021,71.518,259700.0
2020-06-11 09:45:00,71.95,72.07,71.81,71.99,239660.0,71.518,71.6372,71.3788,71.5577,239660.0
2020-06-11 09:50:00,72.01,72.13,71.97,72.07,257460.0,71.5776,71.6969,71.5378,71.6372,257460.0
2020-06-11 09:55:00,72.07,72.08,71.87,71.89,184360.0,71.6372,71.6472,71.4384,71.4583,184360.0
2020-06-11 10:00:00,71.93,71.98,71.75,71.9,325700.0,71.4981,71.5478,71.3192,71.4683,325700.0
2020-06-11 10:05:00,71.9,72.13,71.88,72.09,176540.0,71.4683,71.6969,71.4484,71.6571,176540.0
2020-06-11 10:10:00,72.08,72.16,72.04,72.11,300220.0,71.6472,71.7267,71.6074,71.677,300220.0
2020-06-11 10:15:00,72.11,72.2,72.01,72.16,156740.0,71.677,71.7665,71.5776,71.7267,156740.0
2020-06-11 10:20:00,72.19,72.29,72.14,72.29,172640.0,71.7565,71.8559,71.7068,71.8559,172640.0
2020-06-11 10:25:00,72.25,72.32,72.13,72.2,148080.0,71.8162,71.8857,71.6969,71.7665,148080.0
2020-06-11 10:30:00,72.25,72.58,72.23,72.53,227520.0,71.8162,72.1442,71.7963,72.0945,227520.0
2020-06-11 10:35:00,72.52,72.55,72.42,72.44,164040.0,72.0845,72.1144,71.9851,72.005,164040.0
2020-06-11 10:40:00,72.43,72.54,72.37,72.37,89620.0,71.9951,72.1044,71.9354,71.9354,89620.0
2020-06-11 10:45:00,72.42,72.5,72.35,72.4,309120.0,71.9851,72.0647,71.9156,71.9653,309120.0
2020-06-11 10:50:00,72.36,72.44,72.21,72.21,264440.0,71.9255,72.005,71.7764,71.7764,264440.0
2020-06-11 10:55:00,72.2,72.25,72.13,72.13,135760.0,71.7665,71.8162,71.6969,71.6969,135760.0
2020-06-11 11:00:00,72.14,72.15,71.89,71.98,281240.0,71.7068,71.7168,71.4583,71.5478,281240.0
2020-06-11 11:05:00,72.04,72.25,72.04,72.15,105300.0,71.6074,71.8162,71.6074,71.7168,105300.0
2020-06-11 11:10:00,72.13,72.16,72.0,72.01,100600.0,71.6969,71.7267,71.5677,71.5776,100600.0
2020-06-11 11:15:00,72.01,72.25,72.01,72.21,206600.0,71.5776,71.8162,71.5776,71.7764,206600.0
2020-06-11 11:20:00,72.19,72.24,72.07,72.1,184740.0,71.7565,71.8062,71.6372,71.6671,184740.0
2020-06-11 11:25:00,72.12,72.14,71.96,71.99,155280.0,71.6869,71.7068,71.5279,71.5577,155280.0
2020-06-11 11:30:00,71.98,72.05,71.88,71.94,144300.0,71.5478,71.6174,71.4484,71.508,144300.0
2020-06-11 11:35:00,71.96,72.05,71.93,71.93,141480.0,71.5279,71.6174,71.4981,71.4981,141480.0
2020-06-11 11:40:00,71.93,72.05,71.85,72.05,165340.0,71.4981,71.6174,71.4186,71.6174,165340.0
2020-06-11 11:45:00,72.04,72.08,71.8,71.83,174040.0,71.6074,71.6472,71.3689,71.3987,174040.0
2020-06-11 11:50:00,71.83,71.99,71.72,71.92,155800.0,71.3987,71.5577,71.2893,71.4881,155800.0
2020-06-11 11:55:00,71.93,72.05,71.9,72.0,71000.0,71.4981,71.6174,71.4683,71.5677,71000.0
2020-06-11 12:00:00,71.99,72.0,71.84,72.0,97540.0,71.5577,71.5677,71.4086,71.5677,97540.0
2020-06-11 12:05:00,71.94,72.03,71.63,71.65,237480.0,71.508,71.5975,71.1999,71.2198,237480.0
2020-06-11 12:10:00,71.65,71.72,71.53,71.7,226880.0,71.2198,71.2893,71.1005,71.2695,226880.0
2020-06-11 12:15:00,71.66,71.66,71.4,71.44,101040.0,71.2297,71.2297,70.9713,71.011,101040.0
2020-06-11 12:20:00,71.45,71.63,71.43,71.55,186580.0,71.021,71.1999,71.0011,71.1204,186580.0
2020-06-11 12:25:00,71.52,71.52,71.26,71.37,158180.0,71.0905,71.0905,70.8321,70.9414,158180.0
2020-06-11 12:30:00,71.41,71.6,71.39,71.57,117380.0,70.9812,71.1701,70.9613,71.1402,117380.0
2020-06-11 12:35:00,71.57,71.69,71.57,71.59,95960.0,71.1402,71.2595,71.1402,71.1601,95960.0
2020-06-11 12:40:00,71.57,71.6,71.41,71.44,113380.0,71.1402,71.1701,70.9812,71.011,113380.0
2020-06-11 12:45:00,71.42,71.5,71.2,71.21,150820.0,70.9911,71.0707,70.7725,70.7824,150820.0
2020-06-11 12:50:00,71.2,71.21,71.05,71.05,202620.0,70.7725,70.7824,70.6234,70.6234,202620.0
2020-06-11 12:55:00,71.04,71.16,70.7,70.73,622480.0,70.6134,70.7327,70.2755,70.3053,622480.0
2020-06-11 13:00:00,70.7,71.25,70.69,71.25,241980.0,70.2755,70.8222,70.2655,70.8222,241980.0
2020-06-11 13:05:00,71.24,71.25,71.11,71.24,103760.0,70.8122,70.8222,70.683,70.8122,103760.0
2020-06-11 13:10:00,71.2,71.29,71.1,71.27,114000.0,70.7725,70.8619,70.6731,70.842,114000.0
2020-06-11 13:15:00,71.25,71.41,71.23,71.3,203060.0,70.8222,70.9812,70.8023,70.8719,203060.0
2020-06-11 13:20:00,71.34,71.39,71.29,71.39,150440.0,70.9116,70.9613,70.8619,70.9613,150440.0
2020-06-11 13:25:00,71.37,71.4,71.13,71.13,157200.0,70.9414,70.9713,70.7029,70.7029,157200.0
2020-06-11 13:30:00,71.13,71.27,71.08,71.26,76000.0,70.7029,70.842,70.6532,70.8321,76000.0
2020-06-11 13:35:00,71.26,71.27,71.02,71.02,171220.0,70.8321,70.842,70.5935,70.5935,171220.0
2020-06-11 13:40:00,71.07,71.07,70.93,70.93,131560.0,70.6432,70.6432,70.5041,70.5041,131560.0
2020-06-11 13:45:00,70.96,71.06,70.96,71.03,123440.0,70.5339,70.6333,70.5339,70.6035,123440.0
2020-06-11 13:50:00,71.02,71.16,71.0,71.15,117340.0,70.5935,70.7327,70.5737,70.7228,117340.0
2020-06-11 13:55:00,71.15,71.22,71.08,71.18,137640.0,70.7228,70.7923,70.6532,70.7526,137640.0
2020-06-11 14:00:00,71.15,71.19,70.94,70.98,149940.0,70.7228,70.7625,70.514,70.5538,149940.0
2020-06-11 14:05:00,70.98,71.09,70.89,70.94,118340.0,70.5538,70.6631,70.4643,70.514,118340.0
2020-06-11 14:10:00,70.91,70.96,70.67,70.7,219020.0,70.4842,70.5339,70.2456,70.2755,219020.0
2020-06-11 14:15:00,70.72,70.81,70.65,70.67,149400.0,70.2953,70.3848,70.2258,70.2456,149400.0
2020-06-11 14:20:00,70.72,70.8,70.61,70.8,84100.0,70.2953,70.3749,70.186,70.3749,84100.0
2020-06-11 14:25:00,70.83,70.92,70.76,70.8,91360.0,70.4047,70.4941,70.3351,70.3749,91360.0
2020-06-11 14:30:00,70.81,70.88,70.61,70.7,261760.0,70.3848,70.4544,70.186,70.2755,261760.0
2020-06-11 14:35:00,70.71,70.72,70.53,70.55,141120.0,70.2854,70.2953,70.1065,70.1264,141120.0
2020-06-11 14:40:00,70.65,70.65,70.5,70.57,203360.0,70.2258,70.2258,70.0767,70.1462,203360.0
2020-06-11 14:45:00,70.59,70.7,70.4,70.4,134940.0,70.1661,70.2755,69.9773,69.9773,134940.0
2020-06-11 14:50:00,70.45,70.48,70.25,70.27,108900.0,70.027,70.0568,69.8282,69.848,108900.0
2020-06-11 14:55:00,70.28,70.4,70.21,70.38,128540.0,69.858,69.9773,69.7884,69.9574,128540.0
2020-06-11 15:00:00,70.38,70.66,70.31,70.66,189020.0,69.9574,70.2357,69.8878,70.2357,189020.0
2020-06-11 15:05:00,70.66,70.84,70.59,70.81,297380.0,70.2357,70.4146,70.1661,70.3848,297380.0
2020-06-11 15:10:00,70.75,70.9,70.55,70.55,166060.0,70.3252,70.4743,70.1264,70.1264,166060.0
2020-06-11 15:15:00,70.55,70.68,70.4,70.5,192660.0,70.1264,70.2556,69.9773,70.0767,192660.0
2020-06-11 15:20:00,70.5,70.51,70.37,70.38,222060.0,70.0767,70.0866,69.9474,69.9574,222060.0
2020-06-11 15:25:00,70.43,70.5,70.3,70.4,178760.0,70.0071,70.0767,69.8779,69.9773,178760.0
2020-06-11 15:30:00,70.3,70.47,70.2,70.44,326160.0,69.8779,70.0468,69.7785,70.017,326160.0
2020-06-11 15:35:00,70.37,70.48,70.23,70.25,368820.0,69.9474,70.0568,69.8083,69.8282,368820.0
2020-06-11 15:40:00,70.22,70.52,70.22,70.52,191940.0,69.7983,70.0965,69.7983,70.0965,191940.0
2020-06-11 15:45:00,70.57,70.57,70.34,70.47,539580.0,70.1462,70.1462,69.9176,70.0468,539580.0
2020-06-11 15:50:00,70.35,70.45,70.05,70.15,858100.0,69.9276,70.027,69.6294,69.7288,858100.0
2020-06-11 15:55:00,70.16,70.25,69.92,70.05,1510180.0,69.7387,69.8282,69.5001,69.6294,1510180.0
2020-06-12 09:30:00,71.29,71.3,70.93,71.13,1111620.0,70.8619,70.8719,70.5041,70.7029,1111620.0
2020-06-12 09:35:00,71.1,71.24,70.99,71.24,220760.0,70.6731,70.8122,70.5637,70.8122,220760.0
2020-06-12 09:40:00,71.2,71.58,71.19,71.43,273240.0,70.7725,71.1502,70.7625,71.0011,273240.0
2020-06-12 09:45:00,71.47,71.64,71.38,71.48,196020.0,71.0408,71.2098,70.9514,71.0508,196020.0
2020-06-12 09:50:00,71.48,71.73,71.48,71.55,264180.0,71.0508,71.2993,71.0508,71.1204,264180.0
2020-06-12 09:55:00,71.55,71.65,71.54,71.55,252140.0,71.1204,71.2198,71.1104,71.1204,252140.0
2020-06-12 10:00:00,71.58,71.58,71.45,71.47,132440.0,71.1502,71.1502,71.021,71.0408,132440.0
2020-06-12 10:05:00,71.42,71.46,71.29,71.41,142080.0,70.9911,71.0309,70.8619,70.9812,142080.0
2020-06-12 10:10:00,71.4,71.48,71.3,71.3,253700.0,70.9713,71.0508,70.8719,70.8719,253700.0
2020-06-12 10:15:00,71.3,71.45,71.27,71.33,198300.0,70.8719,71.021,70.842,70.9017,198300.0
2020-06-12 10:20:00,71.34,71.5,71.34,71.42,133440.0,70.9116,71.0707,70.9116,70.9911,133440.0
2020-06-12 10:25:00,71.4,71.43,71.27,71.27,125420.0,70.9713,71.0011,70.842,70.842,125420.0
2020-06-12 10:30:00,71.29,71.34,71.03,71.05,111460.0,70.8619,70.9116,70.6035,70.6234,111460.0
2020-06-12 10:35:00,71.1,71.1,70.84,70.87,155300.0,70.6731,70.6731,70.4146,70.4444,155300.0
2020-06-12 10:40:00,70.86,70.94,70.82,70.85,106940.0,70.4345,70.514,70.3947,70.4246,106940.0
2020-06-12 10:45:00,70.83,70.89,70.75,70.75,96380.0,70.4047,70.4643,70.3252,70.3252,96380.0
2020-06-12 10:50:00,70.74,70.74,70.4,70.48,117280.0,70.3152,70.3152,69.9773,70.0568,117280.0
2020-06-12 10:55:00,70.51,70.54,70.29,70.29,136240.0,70.0866,70.1164,69.8679,69.8679,136240.0
2020-06-12 11:00:00,70.32,70.38,70.15,70.16,163620.0,69.8977,69.9574,69.7288,69.7387,163620.0
2020-06-12 11:05:00,70.15,70.65,70.15,70.65,314280.0,69.7288,70.2258,69.7288,70.2258,314280.0
2020-06-12 11:10:00,70.62,70.63,70.47,70.48,60840.0,70.1959,70.2059,70.0468,70.0568,60840.0
2020-06-12 11:15:00,70.52,70.65,70.19,70.22,77340.0,70.0965,70.2258,69.7685,69.7983,77340.0
2020-06-12 11:20:00,70.23,70.42,70.06,70.06,235640.0,69.8083,69.9971,69.6393,69.6393,235640.0
2020-06-12 11:25:00,70.18,70.53,70.17,70.4,89560.0,69.7586,70.1065,69.7486,69.9773,89560.0
2020-06-12 11:30:00,70.45,70.6,70.37,70.54,107780.0,70.027,70.1761,69.9474,70.1164,107780.0
2020-06-12 11:35:00,70.62,70.85,70.62,70.75,141860.0,70.1959,70.4246,70.1959,70.3252,141860.0
2020-06-12 11:40:00,70.81,70.86,70.66,70.68,52740.0,70.3848,70.4345,70.2357,70.2556,52740.0
2020-06-12 11:45:00,70.65,70.9,70.65,70.83,40500.0,70.2258,70.4743,70.2258,70.4047,40500.0
2020-06-12 11:50:00,70.83,70.94,70.76,70.85,62980.0,70.4047,70.514,70.3351,70.4246,62980.0
2020-06-12 11:55:00,70.86,71.05,70.86,71.05,67660.0,70.4345,70.6234,70.4345,70.6234,67660.0
2020-06-12 12:00:00,71.02,71.21,70.97,71.2,119920.0,70.5935,70.7824,70.5438,70.7725,119920.0
2020-06-12 12:05:00,71.2,71.22,71.07,71.07,48200.0,70.7725,70.7923,70.6432,70.6432,48200.0
2020-06-12 12:10:00,71.08,71.08,70.85,70.89,83200.0,70.6532,70.6532,70.4246,70.4643,83200.0
2020-06-12 12:15:00,70.85,71.04,70.83,71.0,94420.0,70.4246,70.6134,70.4047,70.5737,94420.0
2020-06-12 12:20:00,70.93,71.05,70.81,70.82,44280.0,70.5041,70.6234,70.3848,70.3947,44280.0
2020-06-12 12:25:00,70.77,70.85,70.65,70.77,32720.0,70.345,70.4246,70.2258,70.345,32720.0
2020-06-12 12:30:00,70.69,70.69,70.47,70.48,55600.0,70.2655,70.2655,70.0468,70.0568,55600.0
2020-06-12 12:35:00,70.47,70.55,70.43,70.5,63720.0,70.0468,70.1264,70.0071,70.0767,63720.0
2020-06-12 12:40:00,70.46,70.62,70.46,70.47,102600.0,70.0369,70.1959,70.0369,70.0468,102600.0
2020-06-12 12:45:00,70.47,70.47,70.32,70.36,82080.0,70.0468,70.0468,69.8977,69.9375,82080.0
2020-06-12 12:50:00,70.38,70.54,70.36,70.5,55000.0,69.9574,70.1164,69.9375,70.0767,55000.0
2020-06-12 12:55:00,70.51,70.55,70.48,70.48,26940.0,70.0866,70.1264,70.0568,70.0568,26940.0
2020-06-12 13:00:00,70.53,70.54,70.2,70.2,130900.0,70.1065,70.1164,69.7785,69.7785,130900.0
2020-06-12 13:05:00,70.21,70.3,70.15,70.3,68720.0,69.7884,69.8779,69.7288,69.8779,68720.0
2020-06-12 13:10:00,70.28,70.29,70.12,70.21,99220.0,69.858,69.8679,69.6989,69.7884,99220.0
2020-06-12 13:15:00,70.25,70.26,70.09,70.14,107000.0,69.8282,69.8381,69.6691,69.7188,107000.0
2020-06-12 13:20:00,70.13,70.26,69.99,70.02,168140.0,69.7089,69.8381,69.5697,69.5995,168140.0
2020-06-12 13:25:00,70.04,70.15,70.04,70.05,28580.0,69.6194,69.7288,69.6194,69.6294,28580.0
2020-06-12 13:30:00,70.05,70.06,69.84,69.86,115160.0,69.6294,69.6393,69.4206,69.4405,115160.0
2020-06-12 13:35:00,69.89,69.99,69.74,69.83,138600.0,69.4703,69.5697,69.3212,69.4107,138600.0
2020-06-12 13:40:00,69.74,69.89,69.7,69.76,84820.0,69.3212,69.4703,69.2815,69.3411,84820.0
2020-06-12 13:45:00,69.76,69.76,69.44,69.64,252620.0,69.3411,69.3411,69.023,69.2218,252620.0
2020-06-12 13:50:00,69.61,69.67,69.49,69.6,147220.0,69.192,69.2517,69.0727,69.1821,147220.0
2020-06-12 13:55:00,69.65,69.83,69.44,69.44,122480.0,69.2318,69.4107,69.023,69.023,122480.0
2020-06-12 14:00:00,69.45,69.7,69.42,69.6,197640.0,69.033,69.2815,69.0032,69.1821,197640.0
2020-06-12 14:05:00,69.55,69.57,69.29,69.3,182860.0,69.1324,69.1523,68.8739,68.8839,182860.0
2020-06-12 14:10:00,69.32,69.69,69.32,69.58,262880.0,68.9038,69.2715,68.9038,69.1622,262880.0
2020-06-12 14:15:00,69.59,69.59,69.32,69.32,138360.0,69.1721,69.1721,68.9038,68.9038,138360.0
2020-06-12 14:20:00,69.37,69.47,69.3,69.41,47000.0,68.9535,69.0529,68.8839,68.9932,47000.0
2020-06-12 14:25:00,69.47,69.63,69.45,69.6,82980.0,69.0529,69.2119,69.033,69.1821,82980.0
2020-06-12 14:30:00,69.6,69.95,69.6,69.71,219640.0,69.1821,69.53,69.1821,69.2914,219640.0
2020-06-12 14:35:00,69.77,69.81,69.58,69.6,54000.0,69.3511,69.3908,69.1622,69.1821,54000.0
2020-06-12 14:40:00,69.62,69.67,69.48,69.61,99600.0,69.202,69.2517,69.0628,69.192,99600.0
2020-06-12 14:45:00,69.63,69.82,69.63,69.75,67000.0,69.2119,69.4007,69.2119,69.3312,67000.0
2020-06-12 14:50:00,69.77,69.85,69.66,69.78,86540.0,69.3511,69.4306,69.2417,69.361,86540.0
2020-06-12 14:55:00,69.83,69.83,69.63,69.79,46320.0,69.4107,69.4107,69.2119,69.3709,46320.0
2020-06-12 15:00:00,69.78,70.04,69.78,69.86,74740.0,69.361,69.6194,69.361,69.4405,74740.0
2020-06-12 15:05:00,69.88,70.11,69.85,69.95,109360.0,69.4604,69.689,69.4306,69.53,109360.0
2020-06-12 15:10:00,69.89,70.09,69.89,70.08,79880.0,69.4703,69.6691,69.4703,69.6592,79880.0
2020-06-12 15:15:00,70.07,70.1,69.85,69.98,123560.0,69.6492,69.6791,69.4306,69.5598,123560.0
2020-06-12 15:20:00,70.0,70.03,69.78,69.78,92740.0,69.5797,69.6095,69.361,69.361,92740.0
2020-06-12 15:25:00,69.76,69.81,69.57,69.74,171300.0,69.3411,69.3908,69.1523,69.3212,171300.0
2020-06-12 15:30:00,69.76,69.76,69.62,69.66,107920.0,69.3411,69.3411,69.202,69.2417,107920.0
2020-06-12 15:35:00,69.67,69.78,69.63,69.76,129560.0,69.2517,69.361,69.2119,69.3411,129560.0
2020-06-12 15:40:00,69.81,70.02,69.73,70.02,179140.0,69.3908,69.5995,69.3113,69.5995,179140.0
2020-06-12 15:45:00,70.09,70.41,70.09,70.41,299420.0,69.6691,69.9872,69.6691,69.9872,299420.0
2020-06-12 15:50:00,70.51,70.9,70.5,70.86,1239600.0,70.0866,70.4743,70.0767,70.4345,1239600.0
2020-06-12 15:55:00,70.88,71.02,70.56,70.66,1738620.0,70.4544,70.5935,70.1363,70.2357,1738620.0
2020-06-15 09:30:00,69.57,69.82,69.36,69.39,769040.0,69.1523,69.4007,68.9435,68.9733,769040.0
2020-06-15 09:35:00,69.44,69.77,69.43,69.67,300440.0,69.023,69.3511,69.0131,69.2517,300440.0
2020-06-15 09:40:00,69.64,69.72,69.47,69.56,223280.0,69.2218,69.3014,69.0529,69.1423,223280.0
2020-06-15 09:45:00,69.55,69.62,69.4,69.5,216320.0,69.1324,69.202,68.9833,69.0827,216320.0
2020-06-15 09:50:00,69.49,69.59,69.4,69.58,129020.0,69.0727,69.1721,68.9833,69.1622,129020.0
2020-06-15 09:55:00,69.6,69.9,69.54,69.86,172800.0,69.1821,69.4803,69.1224,69.4405,172800.0
2020-06-15 10:00:00,69.83,69.95,69.75,69.89,189100.0,69.4107,69.53,69.3312,69.4703,189100.0
2020-06-15 10:05:00,69.94,70.06,69.89,69.97,149060.0,69.52,69.6393,69.4703,69.5498,149060.0
2020-06-15 10:10:00,69.97,69.98,69.81,69.81,199960.0,69.5498,69.5598,69.3908,69.3908,199960.0
2020-06-15 10:15:00,69.77,69.95,69.74,69.93,79780.0,69.3511,69.53,69.3212,69.5101,79780.0
2020-06-15 10:20:00,69.89,69.93,69.72,69.81,84880.0,69.4703,69.5101,69.3014,69.3908,84880.0
2020-06-15 10:25:00,69.85,69.91,69.7,69.72,296640.0,69.4306,69.4902,69.2815,69.3014,296640.0
2020-06-15 10:30:00,69.73,69.77,69.65,69.77,128680.0,69.3113,69.3511,69.2318,69.3511,128680.0
2020-06-15 10:35:00,69.77,69.79,69.6,69.6,242480.0,69.3511,69.3709,69.1821,69.1821,242480.0
2020-06-15 10:40:00,69.58,69.7,69.54,69.64,182860.0,69.1622,69.2815,69.1224,69.2218,182860.0
2020-06-15 10:45:00,69.7,69.87,69.68,69.82,183940.0,69.2815,69.4504,69.2616,69.4007,183940.0
2020-06-15 10:50:00,69.8,69.93,69.72,69.91,121480.0,69.3809,69.5101,69.3014,69.4902,121480.0
2020-06-15 10:55:00,69.89,69.97,69.66,69.68,94520.0,69.4703,69.5498,69.2417,69.2616,94520.0
2020-06-15 11:00:00,69.7,69.93,69.7,69.89,109400.0,69.2815,69.5101,69.2815,69.4703,109400.0
2020-06-15 11:05:00,69.9,70.0,69.87,69.93,127160.0,69.4803,69.5797,69.4504,69.5101,127160.0
2020-06-15 11:10:00,69.95,70.02,69.87,69.99,123980.0,69.53,69.5995,69.4504,69.5697,123980.0
2020-06-15 11:15:00,69.95,70.01,69.81,69.91,84480.0,69.53,69.5896,69.3908,69.4902,84480.0
2020-06-15 11:20:00,69.92,70.07,69.88,70.07,59000.0,69.5001,69.6492,69.4604,69.6492,59000.0
2020-06-15 11:25:00,70.05,70.05,69.82,69.97,52160.0,69.6294,69.6294,69.4007,69.5498,52160.0
2020-06-15 11:30:00,70.02,70.06,69.83,70.05,42000.0,69.5995,69.6393,69.4107,69.6294,42000.0
2020-06-15 11:35:00,70.09,70.21,70.05,70.21,50000.0,69.6691,69.7884,69.6294,69.7884,50000.0
2020-06-15 11:40:00,70.21,70.24,70.02,70.04,77880.0,69.7884,69.8182,69.5995,69.6194,77880.0
2020-06-15 11:45:00,70.13,70.15,70.03,70.15,35600.0,69.7089,69.7288,69.6095,69.7288,35600.0
2020-06-15 11:50:00,70.14,70.19,69.96,69.96,89260.0,69.7188,69.7685,69.5399,69.5399,89260.0
2020-06-15 11:55:00,69.96,70.27,69.96,70.25,48000.0,69.5399,69.848,69.5399,69.8282,48000.0
2020-06-15 12:00:00,70.29,70.49,70.24,70.45,62900.0,69.8679,70.0667,69.8182,70.027,62900.0
2020-06-15 12:05:00,70.44,70.46,70.41,70.46,88100.0,70.017,70.0369,69.9872,70.0369,88100.0
2020-06-15 12:10:00,70.47,70.49,70.4,70.43,130100.0,70.0468,70.0667,69.9773,70.0071,130100.0
2020-06-15 12:15:00,70.47,70.58,70.43,70.52,85000.0,70.0468,70.1562,70.0071,70.0965,85000.0
2020-06-15 12:20:00,70.53,70.58,70.49,70.49,78440.0,70.1065,70.1562,70.0667,70.0667,78440.0
2020-06-15 12:25:00,70.54,70.55,70.42,70.47,55520.0,70.1164,70.1264,69.9971,70.0468,55520.0
2020-06-15 12:30:00,70.45,70.48,70.38,70.41,40200.0,70.027,70.0568,69.9574,69.9872,40200.0
2020-06-15 12:35:00,70.41,70.5,70.41,70.45,44000.0,69.9872,70.0767,69.9872,70.027,44000.0
2020-06-15 12:40:00,70.34,70.48,70.34,70.46,24000.0,69.9176,70.0568,69.9176,70.0369,24000.0
2020-06-15 12:45:00,70.44,70.53,70.44,70.47,28400.0,70.017,70.1065,70.017,70.0468,28400.0
2020-06-15 12:50:00,70.47,70.6,70.46,70.55,46200.0,70.0468,70.1761,70.0369,70.1264,46200.0
2020-06-15 12:55:00,70.48,70.59,70.45,70.59,63000.0,70.0568,70.1661,70.027,70.1661,63000.0
2020-06-15 13:00:00,70.57,70.61,70.5,70.61,62000.0,70.1462,70.186,70.0767,70.186,62000.0
2020-06-15 13:05:00,70.58,70.64,70.55,70.64,40000.0,70.1562,70.2158,70.1264,70.2158,40000.0
2020-06-15 13:10:00,70.65,70.69,70.61,70.69,33900.0,70.2258,70.2655,70.186,70.2655,33900.0
2020-06-15 13:15:00,70.68,70.68,70.56,70.56,67780.0,70.2556,70.2556,70.1363,70.1363,67780.0
2020-06-15 13:20:00,70.59,70.62,70.53,70.58,46480.0,70.1661,70.1959,70.1065,70.1562,46480.0
2020-06-15 13:25:00,70.56,70.56,70.46,70.52,81080.0,70.1363,70.1363,70.0369,70.0965,81080.0
2020-06-15 13:30:00,70.52,70.53,70.47,70.5,46060.0,70.0965,70.1065,70.0468,70.0767,46060.0
2020-06-15 13:35:00,70.51,70.6,70.5,70.51,114360.0,70.0866,70.1761,70.0767,70.0866,114360.0
2020-06-15 13:40:00,70.5,70.52,70.44,70.44,50060.0,70.0767,70.0965,70.017,70.017,50060.0
2020-06-15 13:45:00,70.43,70.48,70.39,70.45,60500.0,70.0071,70.0568,69.9673,70.027,60500.0
2020-06-15 13:50:00,70.43,70.51,70.42,70.49,49540.0,70.0071,70.0866,69.9971,70.0667,49540.0
2020-06-15 13:55:00,70.47,70.52,70.43,70.52,38000.0,70.0468,70.0965,70.0071,70.0965,38000.0
2020-06-15 14:00:00,70.54,71.07,70.54,71.01,202420.0,70.1164,70.6432,70.1164,70.5836,202420.0
2020-06-15 14:05:00,71.01,71.15,70.97,70.98,97600.0,70.5836,70.7228,70.5438,70.5538,97600.0
2020-06-15 14:10:00,70.96,71.08,70.96,71.04,83980.0,70.5339,70.6532,70.5339,70.6134,83980.0
2020-06-15 14:15:00,71.06,71.25,71.06,71.2,103900.0,70.6333,70.8222,70.6333,70.7725,103900.0
2020-06-15 14:20:00,71.18,71.25,71.07,71.15,56000.0,70.7526,70.8222,70.6432,70.7228,56000.0
2020-06-15 14:25:00,71.19,71.21,71.09,71.09,40520.0,70.7625,70.7824,70.6631,70.6631,40520.0
2020-06-15 14:30:00,71.15,71.19,70.95,71.03,77920.0,70.7228,70.7625,70.524,70.6035,77920.0
2020-06-15 14:35:00,71.02,71.1,71.02,71.07,45320.0,70.5935,70.6731,70.5935,70.6432,45320.0
2020-06-15 14:40:00,71.07,71.07,70.96,70.96,59100.0,70.6432,70.6432,70.5339,70.5339,59100.0
2020-06-15 14:45:00,71.0,71.13,71.0,71.13,224820.0,70.5737,70.7029,70.5737,70.7029,224820.0
2020-06-15 14:50:00,71.14,71.19,71.06,71.14,119220.0,70.7128,70.7625,70.6333,70.7128,119220.0
2020-06-15 14:55:00,71.12,71.15,71.04,71.04,88380.0,70.6929,70.7228,70.6134,70.6134,88380.0
2020-06-15 15:00:00,71.06,71.2,71.03,71.15,90820.0,70.6333,70.7725,70.6035,70.7228,90820.0
2020-06-15 15:05:00,71.12,71.12,71.0,71.08,72060.0,70.6929,70.6929,70.5737,70.6532,72060.0
2020-06-15 15:10:00,71.08,71.15,71.06,71.11,84000.0,70.6532,70.7228,70.6333,70.683,84000.0
2020-06-15 15:15:00,71.13,71.15,70.96,70.97,105180.0,70.7029,70.7228,70.5339,70.5438,105180.0
2020-06-15 15:20:00,70.96,70.97,70.82,70.88,90440.0,70.5339,70.5438,70.3947,70.4544,90440.0
2020-06-15 15:25:00,70.94,70.97,70.77,70.77,91220.0,70.514,70.5438,70.345,70.345,91220.0
2020-06-15 15:30:00,70.76,70.78,70.6,70.69,154400.0,70.3351,70.355,70.1761,70.2655,154400.0
2020-06-15 15:35:00,70.66,70.79,70.65,70.73,135840.0,70.2357,70.3649,70.2258,70.3053,135840.0
2020-06-15 15:40:00,70.68,70.85,70.6,70.82,81340.0,70.2556,70.4246,70.1761,70.3947,81340.0
2020-06-15 15:45:00,70.81,70.88,70.71,70.79,102240.0,70.3848,70.4544,70.2854,70.3649,102240.0
2020-06-15 15:50:00,70.81,71.12,70.81,71.01,423160.0,70.3848,70.6929,70.3848,70.5836,423160.0
2020-06-15 15:55:00,70.94,71.11,70.75,71.04,1017240.0,70.514,70.683,70.3252,70.6134,1017240.0
2020-06-16 09:30:00,72.35,72.45,72.1,72.15,1100060.0,71.9156,72.015,71.6671,71.7168,1100060.0
2020-06-16 09:35:00,72.16,72.17,71.9,72.06,279600.0,71.7267,71.7366,71.4683,71.6273,279600.0
2020-06-16 09:40:00,72.08,72.45,72.01,72.45,431280.0,71.6472,72.015,71.5776,72.015,431280.0
2020-06-16 09:45:00,72.45,72.52,72.36,72.37,300800.0,72.015,72.0845,71.9255,71.9354,300800.0
2020-06-16 09:50:00,72.36,72.4,72.17,72.4,190900.0,71.9255,71.9653,71.7366,71.9653,190900.0
2020-06-16 09:55:00,72.45,72.67,72.45,72.51,370680.0,72.015,72.2336,72.015,72.0746,370680.0
2020-06-16 10:00:00,72.51,72.67,72.49,72.58,260020.0,72.0746,72.2336,72.0547,72.1442,260020.0
2020-06-16 10:05:00,72.55,72.78,72.55,72.66,141540.0,72.1144,72.343,72.1144,72.2237,141540.0
2020-06-16 10:10:00,72.66,72.78,72.66,72.7,182600.0,72.2237,72.343,72.2237,72.2635,182600.0
2020-06-16 10:15:00,72.73,72.81,72.66,72.76,190280.0,72.2933,72.3728,72.2237,72.3231,190280.0
2020-06-16 10:20:00,72.74,72.74,72.56,72.66,138660.0,72.3032,72.3032,72.1243,72.2237,138660.0
2020-06-16 10:25:00,72.62,72.78,72.62,72.72,123080.0,72.1839,72.343,72.1839,72.2833,123080.0
2020-06-16 10:30:00,72.78,72.86,72.73,72.79,122140.0,72.343,72.4225,72.2933,72.3529,122140.0
2020-06-16 10:35:00,72.77,72.8,72.57,72.57,171520.0,72.333,72.3629,72.1342,72.1342,171520.0
2020-06-16 10:40:00,72.64,72.64,72.32,72.42,196200.0,72.2038,72.2038,71.8857,71.9851,196200.0
2020-06-16 10:45:00,72.32,72.39,72.19,72.39,137380.0,71.8857,71.9553,71.7565,71.9553,137380.0
2020-06-16 10:50:00,72.36,72.37,72.0,72.05,347180.0,71.9255,71.9354,71.5677,71.6174,347180.0
2020-06-16 10:55:00,72.02,72.05,71.59,71.61,428740.0,71.5875,71.6174,71.1601,71.18,428740.0
2020-06-16 11:00:00,71.56,71.87,71.45,71.84,286800.0,71.1303,71.4384,71.021,71.4086,286800.0
2020-06-16 11:05:00,71.85,72.18,71.85,72.06,176460.0,71.4186,71.7466,71.4186,71.6273,176460.0
2020-06-16 11:10:00,72.1,72.1,71.91,72.01,131840.0,71.6671,71.6671,71.4782,71.5776,131840.0
2020-06-16 11:15:00,72.1,72.33,72.1,72.18,117960.0,71.6671,71.8957,71.6671,71.7466,117960.0
2020-06-16 11:20:00,72.11,72.27,72.09,72.25,79460.0,71.677,71.836,71.6571,71.8162,79460.0
2020-06-16 11:25:00,72.25,72.33,72.14,72.16,123000.0,71.8162,71.8957,71.7068,71.7267,123000.0
2020-06-16 11:30:00,72.18,72.3,72.1,72.22,72320.0,71.7466,71.8659,71.6671,71.7863,72320.0
2020-06-16 11:35:00,72.23,72.28,72.09,72.28,162180.0,71.7963,71.846,71.6571,71.846,162180.0
2020-06-16 11:40:00,72.25,72.3,72.18,72.21,143980.0,71.8162,71.8659,71.7466,71.7764,143980.0
2020-06-16 11:45:00,72.22,72.33,72.14,72.28,197720.0,71.7863,71.8957,71.7068,71.846,197720.0
2020-06-16 11:50:00,72.29,72.35,72.23,72.26,153040.0,71.8559,71.9156,71.7963,71.8261,153040.0
2020-06-16 11:55:00,72.29,72.29,72.14,72.2,55100.0,71.8559,71.8559,71.7068,71.7665,55100.0
2020-06-16 12:00:00,72.25,72.26,72.04,72.06,103700.0,71.8162,71.8261,71.6074,71.6273,103700.0
2020-06-16 12:05:00,72.01,72.07,71.92,72.02,52500.0,71.5776,71.6372,71.4881,71.5875,52500.0
2020-06-16 12:10:00,71.96,72.1,71.96,72.04,38360.0,71.5279,71.6671,71.5279,71.6074,38360.0
2020-06-16 12:15:00,72.12,72.17,71.96,72.03,40360.0,71.6869,71.7366,71.5279,71.5975,40360.0
2020-06-16 12:20:00,72.02,72.09,72.02,72.07,18000.0,71.5875,71.6571,71.5875,71.6372,18000.0
2020-06-16 12:25:00,72.09,72.2,72.09,72.18,20000.0,71.6571,71.7665,71.6571,71.7466,20000.0
2020-06-16 12:30:00,72.19,72.33,72.18,72.31,70840.0,71.7565,71.8957,71.7466,71.8758,70840.0
2020-06-16 12:35:00,72.29,72.36,72.25,72.27,120000.0,71.8559,71.9255,71.8162,71.836,120000.0
2020-06-16 12:40:00,72.37,72.39,72.32,72.32,48080.0,71.9354,71.9553,71.8857,71.8857,48080.0
2020-06-16 12:45:00,72.33,72.37,72.26,72.26,108960.0,71.8957,71.9354,71.8261,71.8261,108960.0
2020-06-16 12:50:00,72.32,72.36,72.28,72.33,41880.0,71.8857,71.9255,71.846,71.8957,41880.0
2020-06-16 12:55:00,72.31,72.32,72.22,72.25,56140.0,71.8758,71.8857,71.7863,71.8162,56140.0
2020-06-16 13:00:00,72.23,72.31,72.18,72.24,76460.0,71.7963,71.8758,71.7466,71.8062,76460.0
2020-06-16 13:05:00,72.19,72.27,72.17,72.26,56000.0,71.7565,71.836,71.7366,71.8261,56000.0
2020-06-16 13:10:00,72.27,72.29,72.15,72.19,116400.0,71.836,71.8559,71.7168,71.7565,116400.0
2020-06-16 13:15:00,72.23,72.25,72.21,72.22,47800.0,71.7963,71.8162,71.7764,71.7863,47800.0
2020-06-16 13:20:00,72.26,72.33,72.26,72.33,53620.0,71.8261,71.8957,71.8261,71.8957,53620.0
2020-06-16 13:25:00,72.35,72.37,72.24,72.25,64820.0,71.9156,71.9354,71.8062,71.8162,64820.0
2020-06-16 13:30:00,72.28,72.31,72.2,72.25,57520.0,71.846,71.8758,71.7665,71.8162,57520.0
2020-06-16 13:35:00,72.25,72.29,72.22,72.28,53460.0,71.8162,71.8559,71.7863,71.846,53460.0
2020-06-16 13:40:00,72.26,72.44,72.26,72.44,149060.0,71.8261,72.005,71.8261,72.005,149060.0
2020-06-16 13:45:00,72.45,72.47,72.39,72.42,98000.0,72.015,72.0348,71.9553,71.9851,98000.0
2020-06-16 13:50:00,72.45,72.45,72.2,72.2,53300.0,72.015,72.015,71.7665,71.7665,53300.0
2020-06-16 13:55:00,72.18,72.26,72.18,72.23,31040.0,71.7466,71.8261,71.7466,71.7963,31040.0
2020-06-16 14:00:00,72.24,72.36,72.24,72.32,44260.0,71.8062,71.9255,71.8062,71.8857,44260.0
2020-06-16 14:05:00,72.32,72.35,72.27,72.27,33000.0,71.8857,71.9156,71.836,71.836,33000.0
2020-06-16 14:10:00,72.28,72.39,72.28,72.38,51740.0,71.846,71.9553,71.846,71.9454,51740.0
2020-06-16 14:15:00,72.37,72.47,72.35,72.43,86160.0,71.9354,72.0348,71.9156,71.9951,86160.0
2020-06-16 14:20:00,72.42,72.42,72.07,72.16,108180.0,71.9851,71.9851,71.6372,71.7267,108180.0
2020-06-16 14:25:00,72.1,72.23,72.1,72.18,36000.0,71.6671,71.7963,71.6671,71.7466,36000.0
2020-06-16 14:30:00,72.24,72.32,72.21,72.23,44760.0,71.8062,71.8857,71.7764,71.7963,44760.0
2020-06-16 14:35:00,72.25,72.33,72.25,72.26,30000.0,71.8162,71.8957,71.8162,71.8261,30000.0
2020-06-16 14:40:00,72.25,72.29,72.2,72.22,41140.0,71.8162,71.8559,71.7665,71.7863,41140.0
2020-06-16 14:45:00,72.27,72.34,72.2,72.3,56520.0,71.836,71.9056,71.7665,71.8659,56520.0
2020-06-16 14:50:00,72.34,72.34,72.25,72.29,60000.0,71.9056,71.9056,71.8162,71.8559,60000.0
2020-06-16 14:55:00,72.32,72.33,72.2,72.29,47420.0,71.8857,71.8957,71.7665,71.8559,47420.0
2020-06-16 15:00:00,72.25,72.31,72.17,72.19,42840.0,71.8162,71.8758,71.7366,71.7565,42840.0
2020-06-16 15:05:00,72.19,72.22,72.02,72.05,59120.0,71.7565,71.7863,71.5875,71.6174,59120.0
2020-06-16 15:10:00,72.12,72.25,72.09,72.24,51000.0,71.6869,71.8162,71.6571,71.8062,51000.0
2020-06-16 15:15:00,72.23,72.23,71.96,71.96,68880.0,71.7963,71.7963,71.5279,71.5279,68880.0
2020-06-16 15:20:00,71.98,72.17,71.98,72.13,102360.0,71.5478,71.7366,71.5478,71.6969,102360.0
2020-06-16 15:25:00,72.19,72.28,72.18,72.26,55940.0,71.7565,71.846,71.7466,71.8261,55940.0
2020-06-16 15:30:00,72.19,72.37,72.19,72.36,101180.0,71.7565,71.9354,71.7565,71.9255,101180.0
2020-06-16 15:35:00,72.33,72.33,72.18,72.21,81780.0,71.8957,71.8957,71.7466,71.7764,81780.0
2020-06-16 15:40:00,72.21,72.27,72.08,72.14,90320.0,71.7764,71.836,71.6472,71.7068,90320.0
2020-06-16 15:45:00,72.15,72.26,72.04,72.05,89240.0,71.7168,71.8261,71.6074,71.6174,89240.0
2020-06-16 15:50:00,72.2,72.34,72.13,72.25,240280.0,71.7665,71.9056,71.6969,71.8162,240280.0
2020-06-16 15:55:00,72.19,72.4,72.15,72.33,643020.0,71.7565,71.9653,71.7168,71.8957,643020.0
2020-06-17 09:30:00,72.65,72.65,72.28,72.35,907160.0,72.2138,72.2138,71.846,71.9156,907160.0
2020-06-17 09:35:00,72.36,72.47,72.13,72.35,251620.0,71.9255,72.0348,71.6969,71.9156,251620.0
2020-06-17 09:40:00,72.39,72.61,72.32,72.61,284520.0,71.9553,72.174,71.8857,72.174,284520.0
2020-06-17 09:45:00,72.62,72.66,72.55,72.62,183680.0,72.1839,72.2237,72.1144,72.1839,183680.0
2020-06-17 09:50:00,72.62,72.64,72.39,72.43,211580.0,72.1839,72.2038,71.9553,71.9951,211580.0
2020-06-17 09:55:00,72.42,72.48,72.16,72.3,377060.0,71.9851,72.0448,71.7267,71.8659,377060.0
2020-06-17 10:00:00,72.29,72.33,72.15,72.15,252980.0,71.8559,71.8957,71.7168,71.7168,252980.0
2020-06-17 10:05:00,72.14,72.15,72.03,72.13,108420.0,71.7068,71.7168,71.5975,71.6969,108420.0
2020-06-17 10:10:00,72.09,72.22,72.01,72.17,124020.0,71.6571,71.7863,71.5776,71.7366,124020.0
2020-06-17 10:15:00,72.16,72.27,71.82,71.83,244820.0,71.7267,71.836,71.3887,71.3987,244820.0
2020-06-17 10:20:00,71.82,71.99,71.76,71.91,596120.0,71.3887,71.5577,71.3291,71.4782,596120.0
2020-06-17 10:25:00,71.94,72.01,71.8,71.9,175160.0,71.508,71.5776,71.3689,71.4683,175160.0
2020-06-17 10:30:00,71.83,71.95,71.76,71.92,240120.0,71.3987,71.518,71.3291,71.4881,240120.0
2020-06-17 10:35:00,71.88,72.08,71.86,72.06,107980.0,71.4484,71.6472,71.4285,71.6273,107980.0
2020-06-17 10:40:00,72.06,72.22,72.01,72.22,127220.0,71.6273,71.7863,71.5776,71.7863,127220.0
2020-06-17 10:45:00,72.2,72.26,72.19,72.22,138840.0,71.7665,71.8261,71.7565,71.7863,138840.0
2020-06-17 10:50:00,72.18,72.4,72.1,72.35,78940.0,71.7466,71.9653,71.6671,71.9156,78940.0
2020-06-17 10:55:00,72.37,72.44,72.37,72.37,118020.0,71.9354,72.005,71.9354,71.9354,118020.0
2020-06-17 11:00:00,72.4,72.42,72.3,72.37,90300.0,71.9653,71.9851,71.8659,71.9354,90300.0
2020-06-17 11:05:00,72.37,72.43,72.33,72.42,136520.0,71.9354,71.9951,71.8957,71.9851,136520.0
2020-06-17 11:10:00,72.44,72.47,72.41,72.42,146320.0,72.005,72.0348,71.9752,71.9851,146320.0
2020-06-17 11:15:00,72.4,72.48,72.35,72.42,146200.0,71.9653,72.0448,71.9156,71.9851,146200.0
2020-06-17 11:20:00,72.38,72.42,72.33,72.37,77040.0,71.9454,71.9851,71.8957,71.9354,77040.0
2020-06-17 11:25:00,72.4,72.5,72.4,72.44,175440.0,71.9653,72.0647,71.9653,72.005,175440.0
2020-06-17 11:30:00,72.47,72.51,72.43,72.44,103100.0,72.0348,72.0746,71.9951,72.005,103100.0
2020-06-17 11:35:00,72.48,72.53,72.46,72.5,52560.0,72.0448,72.0945,72.0249,72.0647,52560.0
2020-06-17 11:40:00,72.49,72.59,72.49,72.57,79060.0,72.0547,72.1541,72.0547,72.1342,79060.0
2020-06-17 11:45:00,72.57,72.57,72.43,72.43,68840.0,72.1342,72.1342,71.9951,71.9951,68840.0
2020-06-17 11:50:00,72.43,72.47,72.37,72.43,147080.0,71.9951,72.0348,71.9354,71.9951,147080.0
2020-06-17 11:55:00,72.43,72.6,72.43,72.6,73820.0,71.9951,72.1641,71.9951,72.1641,73820.0
2020-06-17 12:00:00,72.59,72.6,72.53,72.56,59500.0,72.1541,72.1641,72.0945,72.1243,59500.0
2020-06-17 12:05:00,72.56,72.6,72.53,72.58,36420.0,72.1243,72.1641,72.0945,72.1442,36420.0
2020-06-17 12:10:00,72.55,72.62,72.54,72.57,65880.0,72.1144,72.1839,72.1044,72.1342,65880.0
2020-06-17 12:15:00,72.59,72.62,72.55,72.55,60960.0,72.1541,72.1839,72.1144,72.1144,60960.0
2020-06-17 12:20:00,72.58,72.65,72.51,72.63,135820.0,72.1442,72.2138,72.0746,72.1939,135820.0
2020-06-17 12:25:00,72.63,72.78,72.63,72.78,158980.0,72.1939,72.343,72.1939,72.343,158980.0
2020-06-17 12:30:00,72.78,73.0,72.78,72.91,198760.0,72.343,72.5617,72.343,72.4722,198760.0
2020-06-17 12:35:00,72.88,72.94,72.88,72.92,71780.0,72.4424,72.502,72.4424,72.4821,71780.0
2020-06-17 12:40:00,72.95,73.01,72.93,73.0,77680.0,72.512,72.5716,72.4921,72.5617,77680.0
2020-06-17 12:45:00,73.0,73.01,72.88,72.93,61400.0,72.5617,72.5716,72.4424,72.4921,61400.0
2020-06-17 12:50:00,72.91,73.01,72.91,72.98,41280.0,72.4722,72.5716,72.4722,72.5418,41280.0
2020-06-17 12:55:00,72.98,73.02,72.94,72.98,89000.0,72.5418,72.5815,72.502,72.5418,89000.0
2020-06-17 13:00:00,72.98,73.0,72.94,72.96,112500.0,72.5418,72.5617,72.502,72.5219,112500.0
2020-06-17 13:05:00,72.94,72.95,72.91,72.94,59060.0,72.502,72.512,72.4722,72.502,59060.0
2020-06-17 13:10:00,72.92,72.97,72.92,72.97,65560.0,72.4821,72.5318,72.4821,72.5318,65560.0
2020-06-17 13:15:00,72.95,73.02,72.95,72.99,31800.0,72.512,72.5815,72.512,72.5517,31800.0
2020-06-17 13:20:00,72.98,73.07,72.97,73.06,97180.0,72.5418,72.6312,72.5318,72.6213,97180.0
2020-06-17 13:25:00,73.05,73.08,73.02,73.05,131420.0,72.6114,72.6412,72.5815,72.6114,131420.0
2020-06-17 13:30:00,73.05,73.09,73.03,73.07,103300.0,72.6114,72.6511,72.5915,72.6312,103300.0
2020-06-17 13:35:00,73.06,73.1,73.03,73.03,122760.0,72.6213,72.6611,72.5915,72.5915,122760.0
2020-06-17 13:40:00,73.0,73.11,73.0,73.1,42060.0,72.5617,72.671,72.5617,72.6611,42060.0
2020-06-17 13:45:00,73.09,73.11,73.07,73.09,35900.0,72.6511,72.671,72.6312,72.6511,35900.0
2020-06-17 13:50:00,73.08,73.1,73.04,73.05,30000.0,72.6412,72.6611,72.6014,72.6114,30000.0
2020-06-17 13:55:00,73.05,73.07,72.94,72.94,47600.0,72.6114,72.6312,72.502,72.502,47600.0
2020-06-17 14:00:00,72.93,72.96,72.88,72.96,32000.0,72.4921,72.5219,72.4424,72.5219,32000.0
2020-06-17 14:05:00,72.97,73.02,72.95,72.96,124600.0,72.5318,72.5815,72.512,72.5219,124600.0
2020-06-17 14:10:00,72.95,72.97,72.94,72.97,26680.0,72.512,72.5318,72.502,72.5318,26680.0
2020-06-17 14:15:00,72.96,72.96,72.94,72.95,18040.0,72.5219,72.5219,72.502,72.512,18040.0
2020-06-17 14:20:00,72.97,73.01,72.95,73.0,46460.0,72.5318,72.5716,72.512,72.5617,46460.0
2020-06-17 14:25:00,72.99,73.05,72.93,73.04,86260.0,72.5517,72.6114,72.4921,72.6014,86260.0
2020-06-17 14:30:00,73.04,73.04,73.0,73.02,24160.0,72.6014,72.6014,72.5617,72.5815,24160.0
2020-06-17 14:35:00,73.03,73.07,73.02,73.03,54140.0,72.5915,72.6312,72.5815,72.5915,54140.0
2020-06-17 14:40:00,73.03,73.05,73.0,73.02,74320.0,72.5915,72.6114,72.5617,72.5815,74320.0
2020-06-17 14:45:00,72.99,73.0,72.97,72.97,44240.0,72.5517,72.5617,72.5318,72.5318,44240.0
2020-06-17 14:50:00,72.97,73.0,72.95,72.98,89960.0,72.5318,72.5617,72.512,72.5418,89960.0
2020-06-17 14:55:00,73.0,73.02,72.89,72.89,49640.0,72.5617,72.5815,72.4523,72.4523,49640.0
2020-06-17 15:00:00,72.86,72.88,72.78,72.83,79200.0,72.4225,72.4424,72.343,72.3927,79200.0
2020-06-17 15:05:00,72.83,72.83,72.74,72.77,45180.0,72.3927,72.3927,72.3032,72.333,45180.0
2020-06-17 15:10:00,72.77,72.77,72.69,72.69,65540.0,72.333,72.333,72.2535,72.2535,65540.0
2020-06-17 15:15:00,72.75,72.76,72.65,72.68,67000.0,72.3132,72.3231,72.2138,72.2436,67000.0
2020-06-17 15:20:00,72.67,72.67,72.54,72.56,96000.0,72.2336,72.2336,72.1044,72.1243,96000.0
2020-06-17 15:25:00,72.58,72.63,72.46,72.56,107000.0,72.1442,72.1939,72.0249,72.1243,107000.0
2020-06-17 15:30:00,72.52,72.63,72.44,72.61,139700.0,72.0845,72.1939,72.005,72.174,139700.0
2020-06-17 15:35:00,72.63,72.66,72.55,72.62,118660.0,72.1939,72.2237,72.1144,72.1839,118660.0
2020-06-17 15:40:00,72.61,72.64,72.42,72.43,220160.0,72.174,72.2038,71.9851,71.9951,220160.0
2020-06-17 15:45:00,72.45,72.5,72.33,72.35,270920.0,72.015,72.0647,71.8957,71.9156,270920.0
2020-06-17 15:50:00,72.36,72.66,72.25,72.62,416260.0,71.9255,72.2237,71.8162,72.1839,416260.0
2020-06-17 15:55:00,72.63,72.74,72.56,72.64,651620.0,72.1939,72.3032,72.1243,72.2038,651620.0
2020-06-18 09:30:00,72.4,72.65,72.29,72.39,980920.0,71.9653,72.2138,71.8559,71.9553,980920.0
2020-06-18 09:35:00,72.38,72.43,72.15,72.23,345580.0,71.9454,71.9951,71.7168,71.7963,345580.0
2020-06-18 09:40:00,72.24,72.41,72.24,72.35,220580.0,71.8062,71.9752,71.8062,71.9156,220580.0
2020-06-18 09:45:00,72.33,72.33,72.18,72.31,170320.0,71.8957,71.8957,71.7466,71.8758,170320.0
2020-06-18 09:50:00,72.3,72.3,72.08,72.11,292720.0,71.8659,71.8659,71.6472,71.677,292720.0
2020-06-18 09:55:00,72.11,72.2,72.04,72.04,186020.0,71.677,71.7665,71.6074,71.6074,186020.0
2020-06-18 10:00:00,72.06,72.14,71.98,72.08,296480.0,71.6273,71.7068,71.5478,71.6472,296480.0
2020-06-18 10:05:00,72.1,72.31,72.1,72.29,211040.0,71.6671,71.8758,71.6671,71.8559,211040.0
2020-06-18 10:10:00,72.28,72.3,72.12,72.16,109760.0,71.846,71.8659,71.6869,71.7267,109760.0
2020-06-18 10:15:00,72.17,72.17,72.04,72.07,91320.0,71.7366,71.7366,71.6074,71.6372,91320.0
2020-06-18 10:20:00,72.07,72.09,71.78,71.78,235400.0,71.6372,71.6571,71.349,71.349,235400.0
2020-06-18 10:25:00,71.76,71.88,71.68,71.83,566840.0,71.3291,71.4484,71.2496,71.3987,566840.0
2020-06-18 10:30:00,71.86,71.97,71.74,71.9,155080.0,71.4285,71.5378,71.3092,71.4683,155080.0
2020-06-18 10:35:00,71.87,72.06,71.87,71.92,132280.0,71.4384,71.6273,71.4384,71.4881,132280.0
2020-06-18 10:40:00,71.93,71.94,71.78,71.9,210760.0,71.4981,71.508,71.349,71.4683,210760.0
2020-06-18 10:45:00,71.89,71.94,71.7,71.73,427500.0,71.4583,71.508,71.2695,71.2993,427500.0
2020-06-18 10:50:00,71.73,71.75,71.63,71.71,220720.0,71.2993,71.3192,71.1999,71.2794,220720.0
2020-06-18 10:55:00,71.72,72.03,71.72,72.01,244320.0,71.2893,71.5975,71.2893,71.5776,244320.0
2020-06-18 11:00:00,72.03,72.05,71.96,72.0,198660.0,71.5975,71.6174,71.5279,71.5677,198660.0
2020-06-18 11:05:00,71.99,72.08,71.99,72.03,181500.0,71.5577,71.6472,71.5577,71.5975,181500.0
2020-06-18 11:10:00,72.02,72.06,71.97,72.01,220320.0,71.5875,71.6273,71.5378,71.5776,220320.0
2020-06-18 11:15:00,72.05,72.06,71.93,71.94,298320.0,71.6174,71.6273,71.4981,71.508,298320.0
2020-06-18 11:20:00,71.95,71.95,71.83,71.86,82920.0,71.518,71.518,71.3987,71.4285,82920.0
2020-06-18 11:25:00,71.86,71.89,71.76,71.79,108500.0,71.4285,71.4583,71.3291,71.3589,108500.0
2020-06-18 11:30:00,71.77,71.87,71.75,71.79,115480.0,71.339,71.4384,71.3192,71.3589,115480.0
2020-06-18 11:35:00,71.81,71.83,71.68,71.68,110740.0,71.3788,71.3987,71.2496,71.2496,110740.0
2020-06-18 11:40:00,71.69,71.74,71.69,71.72,79240.0,71.2595,71.3092,71.2595,71.2893,79240.0
2020-06-18 11:45:00,71.7,71.82,71.7,71.81,94000.0,71.2695,71.3887,71.2695,71.3788,94000.0
2020-06-18 11:50:00,71.79,71.81,71.69,71.71,74000.0,71.3589,71.3788,71.2595,71.2794,74000.0
2020-06-18 11:55:00,71.71,71.73,71.66,71.7,83540.0,71.2794,71.2993,71.2297,71.2695,83540.0
2020-06-18 12:00:00,71.71,71.72,71.64,71.66,80000.0,71.2794,71.2893,71.2098,71.2297,80000.0
2020-06-18 12:05:00,71.69,71.69,71.64,71.67,63020.0,71.2595,71.2595,71.2098,71.2396,63020.0
2020-06-18 12:10:00,71.68,71.74,71.66,71.69,90340.0,71.2496,71.3092,71.2297,71.2595,90340.0
2020-06-18 12:15:00,71.71,71.72,71.63,71.63,68580.0,71.2794,71.2893,71.1999,71.1999,68580.0
2020-06-18 12:20:00,71.6,71.74,71.59,71.72,161860.0,71.1701,71.3092,71.1601,71.2893,161860.0
2020-06-18 12:25:00,71.72,71.86,71.72,71.84,115880.0,71.2893,71.4285,71.2893,71.4086,115880.0
2020-06-18 12:30:00,71.87,71.87,71.7,71.71,90760.0,71.4384,71.4384,71.2695,71.2794,90760.0
2020-06-18 12:35:00,71.75,71.79,71.72,71.77,108760.0,71.3192,71.3589,71.2893,71.339,108760.0
2020-06-18 12:40:00,71.82,71.83,71.7,71.71,57500.0,71.3887,71.3987,71.2695,71.2794,57500.0
2020-06-18 12:45:00,71.7,71.74,71.66,71.74,81000.0,71.2695,71.3092,71.2297,71.3092,81000.0
2020-06-18 12:50:00,71.72,71.79,71.7,71.78,82180.0,71.2893,71.3589,71.2695,71.349,82180.0
2020-06-18 12:55:00,71.78,71.81,71.72,71.77,84000.0,71.349,71.3788,71.2893,71.339,84000.0
2020-06-18 13:00:00,71.73,71.78,71.71,71.75,63860.0,71.2993,71.349,71.2794,71.3192,63860.0
2020-06-18 13:05:00,71.75,71.87,71.7,71.79,102940.0,71.3192,71.4384,71.2695,71.3589,102940.0
2020-06-18 13:10:00,71.8,71.8,71.74,71.75,78940.0,71.3689,71.3689,71.3092,71.3192,78940.0
2020-06-18 13:15:00,71.78,71.8,71.72,71.8,48040.0,71.349,71.3689,71.2893,71.3689,48040.0
2020-06-18 13:20:00,71.81,71.85,71.75,71.82,51900.0,71.3788,71.4186,71.3192,71.3887,51900.0
2020-06-18 13:25:00,71.8,71.86,71.78,71.86,48880.0,71.3689,71.4285,71.349,71.4285,48880.0
2020-06-18 13:30:00,71.82,71.89,71.8,71.87,80820.0,71.3887,71.4583,71.3689,71.4384,80820.0
2020-06-18 13:35:00,71.89,71.98,71.88,71.97,102720.0,71.4583,71.5478,71.4484,71.5378,102720.0
2020-06-18 13:40:00,71.99,71.99,71.95,71.96,46600.0,71.5577,71.5577,71.518,71.5279,46600.0
2020-06-18 13:45:00,71.96,72.02,71.92,71.93,84000.0,71.5279,71.5875,71.4881,71.4981,84000.0
2020-06-18 13:50:00,71.95,71.98,71.94,71.95,92400.0,71.518,71.5478,71.508,71.518,92400.0
2020-06-18 13:55:00,71.95,71.95,71.9,71.9,71640.0,71.518,71.518,71.4683,71.4683,71640.0
2020-06-18 14:00:00,71.91,71.95,71.77,71.8,130780.0,71.4782,71.518,71.339,71.3689,130780.0
2020-06-18 14:05:00,71.81,71.82,71.66,71.69,176800.0,71.3788,71.3887,71.2297,71.2595,176800.0
2020-06-18 14:10:00,71.72,71.75,71.63,71.63,199360.0,71.2893,71.3192,71.1999,71.1999,199360.0
2020-06-18 14:15:00,71.64,71.68,71.57,71.63,181920.0,71.2098,71.2496,71.1402,71.1999,181920.0
2020-06-18 14:20:00,71.63,71.66,71.61,71.63,96220.0,71.1999,71.2297,71.18,71.1999,96220.0
2020-06-18 14:25:00,71.65,71.66,71.6,71.64,104660.0,71.2198,71.2297,71.1701,71.2098,104660.0
2020-06-18 14:30:00,71.66,71.72,71.6,71.64,118400.0,71.2297,71.2893,71.1701,71.2098,118400.0
2020-06-18 14:35:00,71.64,71.66,71.6,71.63,88000.0,71.2098,71.2297,71.1701,71.1999,88000.0
2020-06-18 14:40:00,71.63,71.64,71.54,71.56,194640.0,71.1999,71.2098,71.1104,71.1303,194640.0
2020-06-18 14:45:00,71.55,71.57,71.52,71.55,91320.0,71.1204,71.1402,71.0905,71.1204,91320.0
2020-06-18 14:50:00,71.56,71.61,71.49,71.52,264440.0,71.1303,71.18,71.0607,71.0905,264440.0
2020-06-18 14:55:00,71.5,71.52,71.39,71.41,156900.0,71.0707,71.0905,70.9613,70.9812,156900.0
2020-06-18 15:00:00,71.38,71.4,71.31,71.36,135780.0,70.9514,70.9713,70.8818,70.9315,135780.0
2020-06-18 15:05:00,71.34,71.41,71.34,71.4,225660.0,70.9116,70.9812,70.9116,70.9713,225660.0
2020-06-18 15:10:00,71.38,71.4,71.33,71.38,166400.0,70.9514,70.9713,70.9017,70.9514,166400.0
2020-06-18 15:15:00,71.4,71.4,71.36,71.38,86880.0,70.9713,70.9713,70.9315,70.9514,86880.0
2020-06-18 15:20:00,71.38,71.45,71.33,71.33,156040.0,70.9514,71.021,70.9017,70.9017,156040.0
2020-06-18 15:25:00,71.33,71.45,71.33,71.45,126120.0,70.9017,71.021,70.9017,71.021,126120.0
2020-06-18 15:30:00,71.45,71.57,71.42,71.53,219960.0,71.021,71.1402,70.9911,71.1005,219960.0
2020-06-18 15:35:00,71.54,71.72,71.53,71.72,299360.0,71.1104,71.2893,71.1005,71.2893,299360.0
2020-06-18 15:40:00,71.72,71.74,71.6,71.62,206000.0,71.2893,71.3092,71.1701,71.1899,206000.0
2020-06-18 15:45:00,71.65,71.66,71.6,71.61,163500.0,71.2198,71.2297,71.1701,71.18,163500.0
2020-06-18 15:50:00,71.63,71.66,71.5,71.65,728220.0,71.1999,71.2297,71.0707,71.2198,728220.0
2020-06-18 15:55:00,71.67,71.73,71.54,71.68,1121600.0,71.2396,71.2993,71.1104,71.2496,1121600.0
2020-06-19 09:30:00,72.0,72.16,71.85,71.94,5989380.0,71.5677,71.7267,71.4186,71.508,5989380.0
2020-06-19 09:35:00,71.92,72.12,71.9,72.07,329860.0,71.4881,71.6869,71.4683,71.6372,329860.0
2020-06-19 09:40:00,72.09,72.11,71.88,71.93,294440.0,71.6571,71.677,71.4484,71.4981,294440.0
2020-06-19 09:45:00,71.93,72.07,71.87,72.07,253720.0,71.4981,71.6372,71.4384,71.6372,253720.0
2020-06-19 09:50:00,72.07,72.19,72.06,72.15,417840.0,71.6372,71.7565,71.6273,71.7168,417840.0
2020-06-19 09:55:00,72.15,72.15,72.03,72.03,125000.0,71.7168,71.7168,71.5975,71.5975,125000.0
2020-06-19 10:00:00,72.05,72.07,71.88,71.9,180360.0,71.6174,71.6372,71.4484,71.4683,180360.0
2020-06-19 10:05:00,71.91,72.07,71.91,72.07,171920.0,71.4782,71.6372,71.4782,71.6372,171920.0
2020-06-19 10:10:00,72.08,72.23,72.05,72.23,145080.0,71.6472,71.7963,71.6174,71.7963,145080.0
2020-06-19 10:15:00,72.21,72.21,72.09,72.12,124400.0,71.7764,71.7764,71.6571,71.6869,124400.0
2020-06-19 10:20:00,72.14,72.15,72.04,72.06,140300.0,71.7068,71.7168,71.6074,71.6273,140300.0
2020-06-19 10:25:00,72.05,72.08,72.0,72.03,96520.0,71.6174,71.6472,71.5677,71.5975,96520.0
2020-06-19 10:30:00,72.0,72.04,71.98,72.0,139100.0,71.5677,71.6074,71.5478,71.5677,139100.0
2020-06-19 10:35:00,72.0,72.04,71.95,71.98,104000.0,71.5677,71.6074,71.518,71.5478,104000.0
2020-06-19 10:40:00,71.98,71.98,71.84,71.85,150420.0,71.5478,71.5478,71.4086,71.4186,150420.0
2020-06-19 10:45:00,71.85,71.89,71.72,71.85,165680.0,71.4186,71.4583,71.2893,71.4186,165680.0
2020-06-19 10:50:00,71.85,71.87,71.78,71.83,56260.0,71.4186,71.4384,71.349,71.3987,56260.0
2020-06-19 10:55:00,71.83,71.92,71.83,71.89,97540.0,71.3987,71.4881,71.3987,71.4583,97540.0
2020-06-19 11:00:00,71.9,71.93,71.87,71.9,84240.0,71.4683,71.4981,71.4384,71.4683,84240.0
2020-06-19 11:05:00,71.91,71.94,71.87,71.9,89800.0,71.4782,71.508,71.4384,71.4683,89800.0
2020-06-19 11:10:00,71.87,71.94,71.84,71.94,48800.0,71.4384,71.508,71.4086,71.508,48800.0
2020-06-19 11:15:00,71.9,71.93,71.79,71.79,79840.0,71.4683,71.4981,71.3589,71.3589,79840.0
2020-06-19 11:20:00,71.76,71.81,71.71,71.77,110360.0,71.3291,71.3788,71.2794,71.339,110360.0
2020-06-19 11:25:00,71.75,71.82,71.75,71.75,65480.0,71.3192,71.3887,71.3192,71.3192,65480.0
2020-06-19 11:30:00,71.75,71.79,71.73,71.73,110120.0,71.3192,71.3589,71.2993,71.2993,110120.0
2020-06-19 11:35:00,71.74,71.77,71.61,71.62,92880.0,71.3092,71.339,71.18,71.1899,92880.0
2020-06-19 11:40:00,71.63,71.64,71.57,71.59,48000.0,71.1999,71.2098,71.1402,71.1601,48000.0
2020-06-19 11:45:00,71.59,71.66,71.59,71.63,92020.0,71.1601,71.2297,71.1601,71.1999,92020.0
2020-06-19 11:50:00,71.62,71.66,71.52,71.56,158580.0,71.1899,71.2297,71.0905,71.1303,158580.0
2020-06-19 11:55:00,71.54,71.58,71.52,71.54,81640.0,71.1104,71.1502,71.0905,71.1104,81640.0
2020-06-19 12:00:00,71.56,71.62,71.5,71.59,138140.0,71.1303,71.1899,71.0707,71.1601,138140.0
2020-06-19 12:05:00,71.59,71.59,71.48,71.5,102120.0,71.1601,71.1601,71.0508,71.0707,102120.0
2020-06-19 12:10:00,71.51,71.54,71.38,71.38,202180.0,71.0806,71.1104,70.9514,70.9514,202180.0
2020-06-19 12:15:00,71.37,71.47,71.08,71.08,336180.0,70.9414,71.0408,70.6532,70.6532,336180.0
2020-06-19 12:20:00,71.08,71.33,71.05,71.18,223740.0,70.6532,70.9017,70.6234,70.7526,223740.0
2020-06-19 12:25:00,71.13,71.39,71.12,71.32,169240.0,70.7029,70.9613,70.6929,70.8917,169240.0
2020-06-19 12:30:00,71.32,71.45,71.31,71.36,119420.0,70.8917,71.021,70.8818,70.9315,119420.0
2020-06-19 12:35:00,71.35,71.42,71.32,71.34,68960.0,70.9216,70.9911,70.8917,70.9116,68960.0
2020-06-19 12:40:00,71.34,71.51,71.29,71.51,141580.0,70.9116,71.0806,70.8619,71.0806,141580.0
2020-06-19 12:45:00,71.52,71.65,71.49,71.6,163220.0,71.0905,71.2198,71.0607,71.1701,163220.0
2020-06-19 12:50:00,71.61,71.65,71.57,71.62,113700.0,71.18,71.2198,71.1402,71.1899,113700.0
2020-06-19 12:55:00,71.6,71.77,71.6,71.69,159280.0,71.1701,71.339,71.1701,71.2595,159280.0
2020-06-19 13:00:00,71.72,71.79,71.7,71.76,137720.0,71.2893,71.3589,71.2695,71.3291,137720.0
2020-06-19 13:05:00,71.76,71.82,71.71,71.75,81240.0,71.3291,71.3887,71.2794,71.3192,81240.0
2020-06-19 13:10:00,71.75,71.87,71.73,71.82,125440.0,71.3192,71.4384,71.2993,71.3887,125440.0
2020-06-19 13:15:00,71.77,71.77,71.63,71.66,76140.0,71.339,71.339,71.1999,71.2297,76140.0
2020-06-19 13:20:00,71.66,71.66,71.45,71.48,78600.0,71.2297,71.2297,71.021,71.0508,78600.0
2020-06-19 13:25:00,71.49,71.53,71.42,71.53,62000.0,71.0607,71.1005,70.9911,71.1005,62000.0
2020-06-19 13:30:00,71.45,71.46,71.3,71.3,93140.0,71.021,71.0309,70.8719,70.8719,93140.0
2020-06-19 13:35:00,71.33,71.49,71.31,71.49,60000.0,70.9017,71.0607,70.8818,71.0607,60000.0
2020-06-19 13:40:00,71.43,71.5,71.43,71.5,21760.0,71.0011,71.0707,71.0011,71.0707,21760.0
2020-06-19 13:45:00,71.51,71.52,71.36,71.45,92300.0,71.0806,71.0905,70.9315,71.021,92300.0
2020-06-19 13:50:00,71.48,71.53,71.4,71.4,78000.0,71.0508,71.1005,70.9713,70.9713,78000.0
2020-06-19 13:55:00,71.43,71.49,71.28,71.31,182200.0,71.0011,71.0607,70.852,70.8818,182200.0
2020-06-19 14:00:00,71.31,71.5,71.31,71.45,178040.0,70.8818,71.0707,70.8818,71.021,178040.0
2020-06-19 14:05:00,71.43,71.43,71.25,71.4,228600.0,71.0011,71.0011,70.8222,70.9713,228600.0
2020-06-19 14:10:00,71.38,71.38,71.19,71.24,302940.0,70.9514,70.9514,70.7625,70.8122,302940.0
2020-06-19 14:15:00,71.25,71.32,71.15,71.18,88960.0,70.8222,70.8917,70.7228,70.7526,88960.0
2020-06-19 14:20:00,71.17,71.26,71.14,71.26,46620.0,70.7426,70.8321,70.7128,70.8321,46620.0
2020-06-19 14:25:00,71.29,71.3,71.12,71.12,130960.0,70.8619,70.8719,70.6929,70.6929,130960.0
2020-06-19 14:30:00,71.12,71.26,71.02,71.19,111900.0,70.6929,70.8321,70.5935,70.7625,111900.0
2020-06-19 14:35:00,71.23,71.38,71.22,71.34,107540.0,70.8023,70.9514,70.7923,70.9116,107540.0
2020-06-19 14:40:00,71.36,71.41,71.29,71.39,102400.0,70.9315,70.9812,70.8619,70.9613,102400.0
2020-06-19 14:45:00,71.4,71.45,71.35,71.35,81120.0,70.9713,71.021,70.9216,70.9216,81120.0
2020-06-19 14:50:00,71.34,71.41,71.29,71.41,72980.0,70.9116,70.9812,70.8619,70.9812,72980.0
2020-06-19 14:55:00,71.4,71.46,71.36,71.43,70460.0,70.9713,71.0309,70.9315,71.0011,70460.0
2020-06-19 15:00:00,71.42,71.42,71.34,71.39,113960.0,70.9911,70.9911,70.9116,70.9613,113960.0
2020-06-19 15:05:00,71.38,71.38,71.3,71.3,58000.0,70.9514,70.9514,70.8719,70.8719,58000.0
2020-06-19 15:10:00,71.29,71.44,71.22,71.38,121400.0,70.8619,71.011,70.7923,70.9514,121400.0
2020-06-19 15:15:00,71.39,71.51,71.39,71.42,148860.0,70.9613,71.0806,70.9613,70.9911,148860.0
2020-06-19 15:20:00,71.45,71.46,71.35,71.4,149800.0,71.021,71.0309,70.9216,70.9713,149800.0
2020-06-19 15:25:00,71.4,71.45,71.38,71.4,116180.0,70.9713,71.021,70.9514,70.9713,116180.0
2020-06-19 15:30:00,71.4,71.42,71.34,71.38,247880.0,70.9713,70.9911,70.9116,70.9514,247880.0
2020-06-19 15:35:00,71.37,71.37,71.27,71.27,267320.0,70.9414,70.9414,70.842,70.842,267320.0
2020-06-19 15:40:00,71.28,71.35,71.26,71.35,255120.0,70.852,70.9216,70.8321,70.9216,255120.0
2020-06-19 15:45:00,71.34,71.37,71.11,71.17,332480.0,70.9116,70.9414,70.683,70.7426,332480.0
2020-06-19 15:50:00,71.16,71.33,70.95,71.25,1282500.0,70.7327,70.9017,70.524,70.8222,1282500.0
2020-06-19 15:55:00,71.25,71.4,71.09,71.21,1750580.0,70.8222,70.9713,70.6631,70.7824,1750580.0
2020-06-22 09:30:00,71.25,71.55,71.21,71.42,700980.0,70.8222,71.1204,70.7824,70.9911,700980.0
2020-06-22 09:35:00,71.47,71.59,71.18,71.18,404300.0,71.0408,71.1601,70.7526,70.7526,404300.0
2020-06-22 09:40:00,71.24,71.28,71.05,71.14,338320.0,70.8122,70.852,70.6234,70.7128,338320.0
2020-06-22 09:45:00,71.09,71.2,70.96,71.01,217460.0,70.6631,70.7725,70.5339,70.5836,217460.0
2020-06-22 09:50:00,71.01,71.26,70.98,71.21,157960.0,70.5836,70.8321,70.5538,70.7824,157960.0
2020-06-22 09:55:00,71.23,71.41,71.22,71.41,169460.0,70.8023,70.9812,70.7923,70.9812,169460.0
2020-06-22 10:00:00,71.42,71.6,71.3,71.6,429540.0,70.9911,71.1701,70.8719,71.1701,429540.0
2020-06-22 10:05:00,71.59,71.63,71.41,71.47,299600.0,71.1601,71.1999,70.9812,71.0408,299600.0
2020-06-22 10:10:00,71.47,71.62,71.42,71.6,129260.0,71.0408,71.1899,70.9911,71.1701,129260.0
2020-06-22 10:15:00,71.57,71.62,71.54,71.54,73580.0,71.1402,71.1899,71.1104,71.1104,73580.0
2020-06-22 10:20:00,71.54,71.67,71.48,71.63,192180.0,71.1104,71.2396,71.0508,71.1999,192180.0
2020-06-22 10:25:00,71.61,71.69,71.57,71.58,153700.0,71.18,71.2595,71.1402,71.1502,153700.0
2020-06-22 10:30:00,71.62,71.71,71.62,71.69,90740.0,71.1899,71.2794,71.1899,71.2595,90740.0
2020-06-22 10:35:00,71.71,71.87,71.7,71.86,205440.0,71.2794,71.4384,71.2695,71.4285,205440.0
2020-06-22 10:40:00,71.86,71.86,71.75,71.75,61600.0,71.4285,71.4285,71.3192,71.3192,61600.0
2020-06-22 10:45:00,71.82,71.83,71.71,71.74,128400.0,71.3887,71.3987,71.2794,71.3092,128400.0
2020-06-22 10:50:00,71.74,71.76,71.69,71.74,207000.0,71.3092,71.3291,71.2595,71.3092,207000.0
2020-06-22 10:55:00,71.75,71.8,71.67,71.69,123960.0,71.3192,71.3689,71.2396,71.2595,123960.0
2020-06-22 11:00:00,71.68,71.77,71.59,71.76,124400.0,71.2496,71.339,71.1601,71.3291,124400.0
2020-06-22 11:05:00,71.77,71.9,71.72,71.77,162180.0,71.339,71.4683,71.2893,71.339,162180.0
2020-06-22 11:10:00,71.8,71.88,71.78,71.88,62840.0,71.3689,71.4484,71.349,71.4484,62840.0
2020-06-22 11:15:00,71.9,72.0,71.9,72.0,164820.0,71.4683,71.5677,71.4683,71.5677,164820.0
2020-06-22 11:20:00,72.0,72.0,71.86,71.89,71160.0,71.5677,71.5677,71.4285,71.4583,71160.0
2020-06-22 11:25:00,71.9,72.03,71.9,72.03,105380.0,71.4683,71.5975,71.4683,71.5975,105380.0
2020-06-22 11:30:00,72.05,72.05,71.96,72.04,183300.0,71.6174,71.6174,71.5279,71.6074,183300.0
2020-06-22 11:35:00,72.02,72.09,71.99,72.09,137200.0,71.5875,71.6571,71.5577,71.6571,137200.0
2020-06-22 11:40:00,72.08,72.17,72.08,72.12,120860.0,71.6472,71.7366,71.6472,71.6869,120860.0
2020-06-22 11:45:00,72.11,72.16,72.07,72.07,121900.0,71.677,71.7267,71.6372,71.6372,121900.0
2020-06-22 11:50:00,72.07,72.13,72.06,72.07,86920.0,71.6372,71.6969,71.6273,71.6372,86920.0
2020-06-22 11:55:00,72.06,72.11,72.02,72.03,88980.0,71.6273,71.677,71.5875,71.5975,88980.0
2020-06-22 12:00:00,72.03,72.2,72.0,72.17,262120.0,71.5975,71.7665,71.5677,71.7366,262120.0
2020-06-22 12:05:00,72.19,72.21,72.0,72.08,80000.0,71.7565,71.7764,71.5677,71.6472,80000.0
2020-06-22 12:10:00,72.08,72.17,72.05,72.16,92300.0,71.6472,71.7366,71.6174,71.7267,92300.0
2020-06-22 12:15:00,72.18,72.27,72.18,72.22,195160.0,71.7466,71.836,71.7466,71.7863,195160.0
2020-06-22 12:20:00,72.22,72.22,72.13,72.2,129460.0,71.7863,71.7863,71.6969,71.7665,129460.0
2020-06-22 12:25:00,72.2,72.26,72.13,72.26,162680.0,71.7665,71.8261,71.6969,71.8261,162680.0
2020-06-22 12:30:00,72.25,72.34,72.23,72.29,437340.0,71.8162,71.9056,71.7963,71.8559,437340.0
2020-06-22 12:35:00,72.33,72.35,72.29,72.34,78500.0,71.8957,71.9156,71.8559,71.9056,78500.0
2020-06-22 12:40:00,72.3,72.33,72.22,72.33,38580.0,71.8659,71.8957,71.7863,71.8957,38580.0
2020-06-22 12:45:00,72.33,72.4,72.31,72.35,141720.0,71.8957,71.9653,71.8758,71.9156,141720.0
2020-06-22 12:50:00,72.38,72.38,72.3,72.32,105600.0,71.9454,71.9454,71.8659,71.8857,105600.0
2020-06-22 12:55:00,72.34,72.35,72.3,72.34,44000.0,71.9056,71.9156,71.8659,71.9056,44000.0
2020-06-22 13:00:00,72.34,72.4,72.32,72.34,114940.0,71.9056,71.9653,71.8857,71.9056,114940.0
2020-06-22 13:05:00,72.34,72.39,72.33,72.38,88080.0,71.9056,71.9553,71.8957,71.9454,88080.0
2020-06-22 13:10:00,72.37,72.39,72.33,72.33,83440.0,71.9354,71.9553,71.8957,71.8957,83440.0
2020-06-22 13:15:00,72.33,72.41,72.33,72.4,122320.0,71.8957,71.9752,71.8957,71.9653,122320.0
2020-06-22 13:20:00,72.4,72.41,72.34,72.41,52000.0,71.9653,71.9752,71.9056,71.9752,52000.0
2020-06-22 13:25:00,72.4,72.42,72.36,72.42,87440.0,71.9653,71.9851,71.9255,71.9851,87440.0
2020-06-22 13:30:00,72.42,72.44,72.32,72.32,89000.0,71.9851,72.005,71.8857,71.8857,89000.0
2020-06-22 13:35:00,72.33,72.36,72.23,72.3,92680.0,71.8957,71.9255,71.7963,71.8659,92680.0
2020-06-22 13:40:00,72.32,72.35,72.26,72.35,66420.0,71.8857,71.9156,71.8261,71.9156,66420.0
2020-06-22 13:45:00,72.37,72.38,72.34,72.35,57880.0,71.9354,71.9454,71.9056,71.9156,57880.0
2020-06-22 13:50:00,72.35,72.4,72.34,72.37,40000.0,71.9156,71.9653,71.9056,71.9354,40000.0
2020-06-22 13:55:00,72.38,72.38,72.28,72.3,66000.0,71.9454,71.9454,71.846,71.8659,66000.0
2020-06-22 14:00:00,72.29,72.29,72.08,72.14,118080.0,71.8559,71.8559,71.6472,71.7068,118080.0
2020-06-22 14:05:00,72.15,72.19,72.1,72.19,114780.0,71.7168,71.7565,71.6671,71.7565,114780.0
2020-06-22 14:10:00,72.19,72.22,72.16,72.16,82260.0,71.7565,71.7863,71.7267,71.7267,82260.0
2020-06-22 14:15:00,72.18,72.24,72.17,72.22,40000.0,71.7466,71.8062,71.7366,71.7863,40000.0
2020-06-22 14:20:00,72.23,72.24,72.18,72.23,53000.0,71.7963,71.8062,71.7466,71.7963,53000.0
2020-06-22 14:25:00,72.23,72.29,72.23,72.24,52880.0,71.7963,71.8559,71.7963,71.8062,52880.0
2020-06-22 14:30:00,72.26,72.3,72.24,72.29,84240.0,71.8261,71.8659,71.8062,71.8559,84240.0
2020-06-22 14:35:00,72.29,72.35,72.29,72.32,65200.0,71.8559,71.9156,71.8559,71.8857,65200.0
2020-06-22 14:40:00,72.3,72.32,72.23,72.25,120300.0,71.8659,71.8857,71.7963,71.8162,120300.0
2020-06-22 14:45:00,72.31,72.37,72.29,72.37,44200.0,71.8758,71.9354,71.8559,71.9354,44200.0
2020-06-22 14:50:00,72.35,72.39,72.32,72.32,145780.0,71.9156,71.9553,71.8857,71.8857,145780.0
2020-06-22 14:55:00,72.36,72.42,72.32,72.39,103380.0,71.9255,71.9851,71.8857,71.9553,103380.0
2020-06-22 15:00:00,72.39,72.42,72.36,72.36,111640.0,71.9553,71.9851,71.9255,71.9255,111640.0
2020-06-22 15:05:00,72.38,72.43,72.36,72.43,92720.0,71.9454,71.9951,71.9255,71.9951,92720.0
2020-06-22 15:10:00,72.43,72.46,72.27,72.32,137200.0,71.9951,72.0249,71.836,71.8857,137200.0
2020-06-22 15:15:00,72.32,72.4,72.25,72.27,163880.0,71.8857,71.9653,71.8162,71.836,163880.0
2020-06-22 15:20:00,72.24,72.33,72.19,72.21,165820.0,71.8062,71.8957,71.7565,71.7764,165820.0
2020-06-22 15:25:00,72.22,72.29,72.2,72.29,139440.0,71.7863,71.8559,71.7665,71.8559,139440.0
2020-06-22 15:30:00,72.31,72.34,72.27,72.34,144420.0,71.8758,71.9056,71.836,71.9056,144420.0
2020-06-22 15:35:00,72.34,72.36,72.31,72.32,148720.0,71.9056,71.9255,71.8758,71.8857,148720.0
2020-06-22 15:40:00,72.32,72.44,72.28,72.44,189560.0,71.8857,72.005,71.846,72.005,189560.0
2020-06-22 15:45:00,72.43,72.46,72.26,72.27,251140.0,71.9951,72.0249,71.8261,71.836,251140.0
2020-06-22 15:50:00,72.24,72.47,72.22,72.43,473960.0,71.8062,72.0348,71.7863,71.9951,473960.0
2020-06-22 15:55:00,72.43,72.55,72.4,72.55,841100.0,71.9951,72.1144,71.9653,72.1144,841100.0
2020-06-23 09:30:00,72.6,72.8,72.29,72.29,956140.0,72.1641,72.3629,71.8559,71.8559,956140.0
2020-06-23 09:35:00,72.41,72.58,72.25,72.56,593480.0,71.9752,72.1442,71.8162,72.1243,593480.0
2020-06-23 09:40:00,72.55,72.6,72.45,72.5,453200.0,72.1144,72.1641,72.015,72.0647,453200.0
2020-06-23 09:45:00,72.45,72.6,72.45,72.48,366360.0,72.015,72.1641,72.015,72.0448,366360.0
2020-06-23 09:50:00,72.49,72.55,72.41,72.42,229840.0,72.0547,72.1144,71.9752,71.9851,229840.0
2020-06-23 09:55:00,72.44,72.55,72.41,72.5,154640.0,72.005,72.1144,71.9752,72.0647,154640.0
2020-06-23 10:00:00,72.51,72.57,72.42,72.48,212060.0,72.0746,72.1342,71.9851,72.0448,212060.0
2020-06-23 10:05:00,72.47,72.52,72.4,72.48,257100.0,72.0348,72.0845,71.9653,72.0448,257100.0
2020-06-23 10:10:00,72.5,72.62,72.48,72.57,203920.0,72.0647,72.1839,72.0448,72.1342,203920.0
2020-06-23 10:15:00,72.57,72.66,72.56,72.59,218220.0,72.1342,72.2237,72.1243,72.1541,218220.0
2020-06-23 10:20:00,72.61,72.7,72.6,72.68,248000.0,72.174,72.2635,72.1641,72.2436,248000.0
2020-06-23 10:25:00,72.67,72.71,72.66,72.7,132800.0,72.2336,72.2734,72.2237,72.2635,132800.0
2020-06-23 10:30:00,72.72,72.84,72.71,72.8,268940.0,72.2833,72.4026,72.2734,72.3629,268940.0
2020-06-23 10:35:00,72.8,72.88,72.78,72.87,114440.0,72.3629,72.4424,72.343,72.4324,114440.0
2020-06-23 10:40:00,72.85,73.05,72.85,72.92,454420.0,72.4126,72.6114,72.4126,72.4821,454420.0
2020-06-23 10:45:00,72.93,73.0,72.76,72.83,144000.0,72.4921,72.5617,72.3231,72.3927,144000.0
2020-06-23 10:50:00,72.79,73.04,72.78,72.98,270020.0,72.3529,72.6014,72.343,72.5418,270020.0
2020-06-23 10:55:00,72.96,73.02,72.91,73.01,172560.0,72.5219,72.5815,72.4722,72.5716,172560.0
2020-06-23 11:00:00,73.0,73.05,72.91,73.04,86400.0,72.5617,72.6114,72.4722,72.6014,86400.0
2020-06-23 11:05:00,73.07,73.09,73.05,73.05,142400.0,72.6312,72.6511,72.6114,72.6114,142400.0
2020-06-23 11:10:00,73.07,73.08,72.95,72.95,136860.0,72.6312,72.6412,72.512,72.512,136860.0
2020-06-23 11:15:00,72.98,73.06,72.91,73.06,173500.0,72.5418,72.6213,72.4722,72.6213,173500.0
2020-06-23 11:20:00,73.07,73.19,73.05,73.17,185840.0,72.6312,72.7505,72.6114,72.7306,185840.0
2020-06-23 11:25:00,73.14,73.17,73.11,73.17,241480.0,72.7008,72.7306,72.671,72.7306,241480.0
2020-06-23 11:30:00,73.14,73.16,73.09,73.11,87120.0,72.7008,72.7207,72.6511,72.671,87120.0
2020-06-23 11:35:00,73.11,73.11,73.07,73.1,72720.0,72.671,72.671,72.6312,72.6611,72720.0
2020-06-23 11:40:00,73.08,73.1,73.01,73.08,133260.0,72.6412,72.6611,72.5716,72.6412,133260.0
2020-06-23 11:45:00,73.06,73.19,73.05,73.16,197320.0,72.6213,72.7505,72.6114,72.7207,197320.0
2020-06-23 11:50:00,73.11,73.21,73.11,73.17,233340.0,72.671,72.7704,72.671,72.7306,233340.0
2020-06-23 11:55:00,73.16,73.21,73.11,73.21,84920.0,72.7207,72.7704,72.671,72.7704,84920.0
2020-06-23 12:00:00,73.22,73.29,73.17,73.19,215160.0,72.7803,72.8499,72.7306,72.7505,215160.0
2020-06-23 12:05:00,73.19,73.2,73.11,73.2,100640.0,72.7505,72.7605,72.671,72.7605,100640.0
2020-06-23 12:10:00,73.16,73.34,73.16,73.31,411720.0,72.7207,72.8996,72.7207,72.8698,411720.0
2020-06-23 12:15:00,73.29,73.33,73.25,73.29,330640.0,72.8499,72.8897,72.8102,72.8499,330640.0
2020-06-23 12:20:00,73.25,73.37,73.2,73.34,139320.0,72.8102,72.9294,72.7605,72.8996,139320.0
2020-06-23 12:25:00,73.33,73.38,73.32,73.35,124000.0,72.8897,72.9394,72.8797,72.9096,124000.0
2020-06-23 12:30:00,73.36,73.38,73.32,73.34,95960.0,72.9195,72.9394,72.8797,72.8996,95960.0
2020-06-23 12:35:00,73.35,73.35,73.26,73.29,138840.0,72.9096,72.9096,72.8201,72.8499,138840.0
2020-06-23 12:40:00,73.3,73.37,73.3,73.35,94880.0,72.8599,72.9294,72.8599,72.9096,94880.0
2020-06-23 12:45:00,73.34,73.45,73.32,73.45,118200.0,72.8996,73.009,72.8797,73.009,118200.0
2020-06-23 12:50:00,73.43,73.46,73.31,73.33,174820.0,72.9891,73.0189,72.8698,72.8897,174820.0
2020-06-23 12:55:00,73.33,73.4,73.33,73.38,54680.0,72.8897,72.9593,72.8897,72.9394,54680.0
2020-06-23 13:00:00,73.4,73.47,73.4,73.45,109500.0,72.9593,73.0288,72.9593,73.009,109500.0
2020-06-23 13:05:00,73.45,73.52,73.44,73.52,174000.0,73.009,73.0785,72.999,73.0785,174000.0
2020-06-23 13:10:00,73.5,73.55,73.46,73.55,180720.0,73.0587,73.1084,73.0189,73.1084,180720.0
2020-06-23 13:15:00,73.53,73.59,73.51,73.59,225920.0,73.0885,73.1481,73.0686,73.1481,225920.0
2020-06-23 13:20:00,73.58,73.7,73.58,73.62,217960.0,73.1382,73.2575,73.1382,73.1779,217960.0
2020-06-23 13:25:00,73.61,73.66,73.57,73.62,110000.0,73.168,73.2177,73.1282,73.1779,110000.0
2020-06-23 13:30:00,73.62,73.62,73.58,73.59,74000.0,73.1779,73.1779,73.1382,73.1481,74000.0
2020-06-23 13:35:00,73.58,73.67,73.56,73.66,175920.0,73.1382,73.2276,73.1183,73.2177,175920.0
2020-06-23 13:40:00,73.67,73.72,73.6,73.64,289000.0,73.2276,73.2773,73.1581,73.1978,289000.0
2020-06-23 13:45:00,73.63,73.71,73.63,73.69,138820.0,73.1879,73.2674,73.1879,73.2475,138820.0
2020-06-23 13:50:00,73.69,73.75,73.63,73.72,273380.0,73.2475,73.3072,73.1879,73.2773,273380.0
2020-06-23 13:55:00,73.7,73.76,73.65,73.67,173020.0,73.2575,73.3171,73.2078,73.2276,173020.0
2020-06-23 14:00:00,73.69,73.73,73.52,73.53,240160.0,73.2475,73.2873,73.0785,73.0885,240160.0
2020-06-23 14:05:00,73.52,73.53,73.46,73.49,166520.0,73.0785,73.0885,73.0189,73.0487,166520.0
2020-06-23 14:10:00,73.49,73.54,73.44,73.48,97300.0,73.0487,73.0984,72.999,73.0388,97300.0
2020-06-23 14:15:00,73.53,73.54,73.47,73.52,104580.0,73.0885,73.0984,73.0288,73.0785,104580.0
2020-06-23 14:20:00,73.54,73.59,73.54,73.55,44460.0,73.0984,73.1481,73.0984,73.1084,44460.0
2020-06-23 14:25:00,73.54,73.57,73.51,73.56,119680.0,73.0984,73.1282,73.0686,73.1183,119680.0
2020-06-23 14:30:00,73.55,73.63,73.54,73.62,51160.0,73.1084,73.1879,73.0984,73.1779,51160.0
2020-06-23 14:35:00,73.62,73.67,73.43,73.6,269120.0,73.1779,73.2276,72.9891,73.1581,269120.0
2020-06-23 14:40:00,73.63,73.67,73.6,73.63,155200.0,73.1879,73.2276,73.1581,73.1879,155200.0
2020-06-23 14:45:00,73.64,73.67,73.54,73.59,117780.0,73.1978,73.2276,73.0984,73.1481,117780.0
2020-06-23 14:50:00,73.6,73.62,73.55,73.59,78880.0,73.1581,73.1779,73.1084,73.1481,78880.0
2020-06-23 14:55:00,73.63,73.65,73.53,73.53,79520.0,73.1879,73.2078,73.0885,73.0885,79520.0
2020-06-23 15:00:00,73.51,73.55,73.4,73.46,251240.0,73.0686,73.1084,72.9593,73.0189,251240.0
2020-06-23 15:05:00,73.44,73.49,73.4,73.42,152920.0,72.999,73.0487,72.9593,72.9791,152920.0
2020-06-23 15:10:00,73.45,73.49,73.34,73.48,119220.0,73.009,73.0487,72.8996,73.0388,119220.0
2020-06-23 15:15:00,73.5,73.58,73.46,73.49,248440.0,73.0587,73.1382,73.0189,73.0487,248440.0
2020-06-23 15:20:00,73.47,73.49,73.38,73.4,129080.0,73.0288,73.0487,72.9394,72.9593,129080.0
2020-06-23 15:25:00,73.42,73.42,73.17,73.27,189200.0,72.9791,72.9791,72.7306,72.83,189200.0
2020-06-23 15:30:00,73.24,73.28,73.08,73.23,317020.0,72.8002,72.84,72.6412,72.7903,317020.0
2020-06-23 15:35:00,73.23,73.33,73.2,73.27,164680.0,72.7903,72.8897,72.7605,72.83,164680.0
2020-06-23 15:40:00,73.24,73.3,73.15,73.25,192660.0,72.8002,72.8599,72.7108,72.8102,192660.0
2020-06-23 15:45:00,73.24,73.25,73.17,73.2,146500.0,72.8002,72.8102,72.7306,72.7605,146500.0
2020-06-23 15:50:00,73.21,73.28,72.93,73.28,741480.0,72.7704,72.84,72.4921,72.84,741480.0
2020-06-23 15:55:00,73.23,73.26,73.06,73.21,952340.0,72.7903,72.8201,72.6213,72.7704,952340.0
2020-06-24 09:30:00,73.16,73.59,73.07,73.48,1128020.0,72.7207,73.1481,72.6312,73.0388,1128020.0
2020-06-24 09:35:00,73.5,73.79,73.5,73.77,379380.0,73.0587,73.3469,73.0587,73.327,379380.0
2020-06-24 09:40:00,73.76,73.78,73.53,73.56,300220.0,73.3171,73.337,73.0885,73.1183,300220.0
2020-06-24 09:45:00,73.57,73.58,73.32,73.33,164960.0,73.1282,73.1382,72.8797,72.8897,164960.0
2020-06-24 09:50:00,73.32,73.37,72.94,73.02,252400.0,72.8797,72.9294,72.502,72.5815,252400.0
2020-06-24 09:55:00,73.06,73.14,72.75,72.81,225700.0,72.6213,72.7008,72.3132,72.3728,225700.0
2020-06-24 10:00:00,72.88,72.89,72.65,72.65,243120.0,72.4424,72.4523,72.2138,72.2138,243120.0
2020-06-24 10:05:00,72.67,72.95,72.63,72.8,242000.0,72.2336,72.512,72.1939,72.3629,242000.0
2020-06-24 10:10:00,72.81,72.91,72.7,72.9,180020.0,72.3728,72.4722,72.2635,72.4623,180020.0
2020-06-24 10:15:00,72.88,72.94,72.77,72.9,127240.0,72.4424,72.502,72.333,72.4623,127240.0
2020-06-24 10:20:00,72.9,73.0,72.86,72.88,247120.0,72.4623,72.5617,72.4225,72.4424,247120.0
2020-06-24 10:25:00,72.94,73.01,72.82,72.88,234840.0,72.502,72.5716,72.3827,72.4424,234840.0
2020-06-24 10:30:00,72.92,72.92,72.65,72.65,183000.0,72.4821,72.4821,72.2138,72.2138,183000.0
2020-06-24 10:35:00,72.71,72.75,72.48,72.57,228740.0,72.2734,72.3132,72.0448,72.1342,228740.0
2020-06-24 10:40:00,72.59,72.62,72.45,72.61,219620.0,72.1541,72.1839,72.015,72.174,219620.0
2020-06-24 10:45:00,72.62,72.62,72.52,72.55,67700.0,72.1839,72.1839,72.0845,72.1144,67700.0
2020-06-24 10:50:00,72.56,72.6,72.35,72.4,157940.0,72.1243,72.1641,71.9156,71.9653,157940.0
2020-06-24 10:55:00,72.37,72.57,72.37,72.53,108340.0,71.9354,72.1342,71.9354,72.0945,108340.0
2020-06-24 11:00:00,72.51,72.61,72.42,72.6,107020.0,72.0746,72.174,71.9851,72.1641,107020.0
2020-06-24 11:05:00,72.57,72.63,72.4,72.43,112000.0,72.1342,72.1939,71.9653,71.9951,112000.0
2020-06-24 11:10:00,72.37,72.43,72.18,72.18,245900.0,71.9354,71.9951,71.7466,71.7466,245900.0
2020-06-24 11:15:00,72.18,72.22,71.96,72.04,194440.0,71.7466,71.7863,71.5279,71.6074,194440.0
2020-06-24 11:20:00,72.05,72.09,71.93,71.99,178700.0,71.6174,71.6571,71.4981,71.5577,178700.0
2020-06-24 11:25:00,71.99,72.3,71.99,72.27,193620.0,71.5577,71.8659,71.5577,71.836,193620.0
2020-06-24 11:30:00,72.25,72.32,72.11,72.15,249860.0,71.8162,71.8857,71.677,71.7168,249860.0
2020-06-24 11:35:00,72.13,72.2,72.02,72.03,136920.0,71.6969,71.7665,71.5875,71.5975,136920.0
2020-06-24 11:40:00,72.03,72.05,71.76,71.76,285640.0,71.5975,71.6174,71.3291,71.3291,285640.0
2020-06-24 11:45:00,71.78,71.97,71.67,71.7,159040.0,71.349,71.5378,71.2396,71.2695,159040.0
2020-06-24 11:50:00,71.74,71.87,71.67,71.75,214040.0,71.3092,71.4384,71.2396,71.3192,214040.0
2020-06-24 11:55:00,71.76,71.91,71.76,71.91,112500.0,71.3291,71.4782,71.3291,71.4782,112500.0
2020-06-24 12:00:00,71.87,72.0,71.78,72.0,85820.0,71.4384,71.5677,71.349,71.5677,85820.0
2020-06-24 12:05:00,71.96,71.96,71.8,71.82,77960.0,71.5279,71.5279,71.3689,71.3887,77960.0
2020-06-24 12:10:00,71.83,71.83,71.7,71.7,80000.0,71.3987,71.3987,71.2695,71.2695,80000.0
2020-06-24 12:15:00,71.71,71.94,71.71,71.94,99980.0,71.2794,71.508,71.2794,71.508,99980.0
2020-06-24 12:20:00,71.99,72.08,71.94,71.97,80980.0,71.5577,71.6472,71.508,71.5378,80980.0
2020-06-24 12:25:00,71.96,72.17,71.91,72.15,122140.0,71.5279,71.7366,71.4782,71.7168,122140.0
2020-06-24 12:30:00,72.1,72.13,72.02,72.03,129140.0,71.6671,71.6969,71.5875,71.5975,129140.0
2020-06-24 12:35:00,71.99,72.01,71.9,71.94,124000.0,71.5577,71.5776,71.4683,71.508,124000.0
2020-06-24 12:40:00,71.96,72.03,71.94,71.98,175540.0,71.5279,71.5975,71.508,71.5478,175540.0
2020-06-24 12:45:00,72.0,72.04,71.99,72.0,68000.0,71.5677,71.6074,71.5577,71.5677,68000.0
2020-06-24 12:50:00,72.01,72.01,71.87,71.93,99720.0,71.5776,71.5776,71.4384,71.4981,99720.0
2020-06-24 12:55:00,72.03,72.14,72.01,72.11,111560.0,71.5975,71.7068,71.5776,71.677,111560.0
2020-06-24 13:00:00,72.13,72.29,72.13,72.29,116740.0,71.6969,71.8559,71.6969,71.8559,116740.0
2020-06-24 13:05:00,72.28,72.29,72.14,72.19,59400.0,71.846,71.8559,71.7068,71.7565,59400.0
2020-06-24 13:10:00,72.23,72.28,72.15,72.15,43280.0,71.7963,71.846,71.7168,71.7168,43280.0
2020-06-24 13:15:00,72.12,72.28,72.09,72.22,53100.0,71.6869,71.846,71.6571,71.7863,53100.0
2020-06-24 13:20:00,72.15,72.15,72.02,72.02,81700.0,71.7168,71.7168,71.5875,71.5875,81700.0
2020-06-24 13:25:00,72.04,72.08,71.91,71.94,63540.0,71.6074,71.6472,71.4782,71.508,63540.0
2020-06-24 13:30:00,71.9,71.9,71.83,71.85,116660.0,71.4683,71.4683,71.3987,71.4186,116660.0
2020-06-24 13:35:00,71.8,71.93,71.8,71.86,86200.0,71.3689,71.4981,71.3689,71.4285,86200.0
2020-06-24 13:40:00,71.85,71.9,71.71,71.71,104000.0,71.4186,71.4683,71.2794,71.2794,104000.0
2020-06-24 13:45:00,71.74,71.89,71.74,71.89,56460.0,71.3092,71.4583,71.3092,71.4583,56460.0
2020-06-24 13:50:00,71.89,71.97,71.87,71.95,44920.0,71.4583,71.5378,71.4384,71.518,44920.0
2020-06-24 13:55:00,71.91,71.91,71.81,71.91,74260.0,71.4782,71.4782,71.3788,71.4782,74260.0
2020-06-24 14:00:00,71.94,71.97,71.5,71.57,200740.0,71.508,71.5378,71.0707,71.1402,200740.0
2020-06-24 14:05:00,71.58,71.73,71.58,71.7,100700.0,71.1502,71.2993,71.1502,71.2695,100700.0
2020-06-24 14:10:00,71.73,71.75,71.7,71.7,16800.0,71.2993,71.3192,71.2695,71.2695,16800.0
2020-06-24 14:15:00,71.72,71.86,71.72,71.76,93740.0,71.2893,71.4285,71.2893,71.3291,93740.0
2020-06-24 14:20:00,71.79,71.79,71.68,71.74,51940.0,71.3589,71.3589,71.2496,71.3092,51940.0
2020-06-24 14:25:00,71.73,71.81,71.7,71.79,72780.0,71.2993,71.3788,71.2695,71.3589,72780.0
2020-06-24 14:30:00,71.78,71.91,71.73,71.91,91520.0,71.349,71.4782,71.2993,71.4782,91520.0
2020-06-24 14:35:00,71.88,71.89,71.8,71.87,79320.0,71.4484,71.4583,71.3689,71.4384,79320.0
2020-06-24 14:40:00,71.88,71.9,71.7,71.7,100100.0,71.4484,71.4683,71.2695,71.2695,100100.0
2020-06-24 14:45:00,71.69,71.79,71.65,71.78,80000.0,71.2595,71.3589,71.2198,71.349,80000.0
2020-06-24 14:50:00,71.77,71.8,71.62,71.62,93580.0,71.339,71.3689,71.1899,71.1899,93580.0
2020-06-24 14:55:00,71.72,71.72,71.62,71.65,105600.0,71.2893,71.2893,71.1899,71.2198,105600.0
2020-06-24 15:00:00,71.67,71.85,71.67,71.83,124400.0,71.2396,71.4186,71.2396,71.3987,124400.0
2020-06-24 15:05:00,71.76,71.87,71.73,71.73,64500.0,71.3291,71.4384,71.2993,71.2993,64500.0
2020-06-24 15:10:00,71.75,72.06,71.72,71.99,141120.0,71.3192,71.6273,71.2893,71.5577,141120.0
2020-06-24 15:15:00,72.03,72.14,71.97,72.14,73020.0,71.5975,71.7068,71.5378,71.7068,73020.0
2020-06-24 15:20:00,72.13,72.13,71.9,71.98,115140.0,71.6969,71.6969,71.4683,71.5478,115140.0
2020-06-24 15:25:00,72.02,72.03,71.9,71.93,157680.0,71.5875,71.5975,71.4683,71.4981,157680.0
2020-06-24 15:30:00,71.94,72.0,71.76,71.76,125940.0,71.508,71.5677,71.3291,71.3291,125940.0
2020-06-24 15:35:00,71.76,71.8,71.62,71.73,147680.0,71.3291,71.3689,71.1899,71.2993,147680.0
2020-06-24 15:40:00,71.72,71.91,71.72,71.91,121020.0,71.2893,71.4782,71.2893,71.4782,121020.0
2020-06-24 15:45:00,71.92,71.94,71.71,71.75,209180.0,71.4881,71.508,71.2794,71.3192,209180.0
2020-06-24 15:50:00,71.69,71.73,71.54,71.57,454400.0,71.2595,71.2993,71.1104,71.1402,454400.0
2020-06-24 15:55:00,71.59,71.69,71.5,71.61,839620.0,71.1601,71.2595,71.0707,71.18,839620.0
2020-06-25 09:30:00,71.54,71.8,71.4,71.78,733300.0,71.1104,71.3689,70.9713,71.349,733300.0
2020-06-25 09:35:00,71.71,71.75,71.25,71.25,162200.0,71.2794,71.3192,70.8222,70.8222,162200.0
2020-06-25 09:40:00,71.24,71.28,71.05,71.14,238980.0,70.8122,70.852,70.6234,70.7128,238980.0
2020-06-25 09:45:00,71.19,71.26,71.05,71.05,134660.0,70.7625,70.8321,70.6234,70.6234,134660.0
2020-06-25 09:50:00,71.08,71.34,70.98,71.25,271740.0,70.6532,70.9116,70.5538,70.8222,271740.0
2020-06-25 09:55:00,71.27,71.39,71.2,71.39,161380.0,70.842,70.9613,70.7725,70.9613,161380.0
2020-06-25 10:00:00,71.35,71.58,71.3,71.58,154660.0,70.9216,71.1502,70.8719,71.1502,154660.0
2020-06-25 10:05:00,71.58,71.58,71.3,71.34,117820.0,71.1502,71.1502,70.8719,70.9116,117820.0
2020-06-25 10:10:00,71.41,71.59,71.41,71.57,95640.0,70.9812,71.1601,70.9812,71.1402,95640.0
2020-06-25 10:15:00,71.57,71.59,71.49,71.51,96740.0,71.1402,71.1601,71.0607,71.0806,96740.0
2020-06-25 10:20:00,71.5,71.57,71.47,71.5,271720.0,71.0707,71.1402,71.0408,71.0707,271720.0
2020-06-25 10:25:00,71.52,71.6,71.43,71.5,149220.0,71.0905,71.1701,71.0011,71.0707,149220.0
2020-06-25 10:30:00,71.57,71.59,71.44,71.53,114120.0,71.1402,71.1601,71.011,71.1005,114120.0
2020-06-25 10:35:00,71.55,71.66,71.53,71.61,142000.0,71.1204,71.2297,71.1005,71.18,142000.0
2020-06-25 10:40:00,71.65,71.69,71.47,71.66,106000.0,71.2198,71.2595,71.0408,71.2297,106000.0
2020-06-25 10:45:00,71.69,71.8,71.61,71.65,88460.0,71.2595,71.3689,71.18,71.2198,88460.0
2020-06-25 10:50:00,71.68,71.8,71.64,71.68,104960.0,71.2496,71.3689,71.2098,71.2496,104960.0
2020-06-25 10:55:00,71.72,71.8,71.68,71.73,115600.0,71.2893,71.3689,71.2496,71.2993,115600.0
2020-06-25 11:00:00,71.7,71.71,71.52,71.54,90000.0,71.2695,71.2794,71.0905,71.1104,90000.0
2020-06-25 11:05:00,71.55,71.55,71.37,71.38,124820.0,71.1204,71.1204,70.9414,70.9514,124820.0
2020-06-25 11:10:00,71.37,71.52,71.25,71.48,154520.0,70.9414,71.0905,70.8222,71.0508,154520.0
2020-06-25 11:15:00,71.47,71.55,71.45,71.48,195600.0,71.0408,71.1204,71.021,71.0508,195600.0
2020-06-25 11:20:00,71.51,71.55,71.49,71.5,100000.0,71.0806,71.1204,71.0607,71.0707,100000.0
2020-06-25 11:25:00,71.53,71.53,71.43,71.5,132400.0,71.1005,71.1005,71.0011,71.0707,132400.0
2020-06-25 11:30:00,71.52,71.52,71.3,71.3,200900.0,71.0905,71.0905,70.8719,70.8719,200900.0
2020-06-25 11:35:00,71.3,71.45,71.3,71.43,57480.0,70.8719,71.021,70.8719,71.0011,57480.0
2020-06-25 11:40:00,71.39,71.48,71.33,71.48,183220.0,70.9613,71.0508,70.9017,71.0508,183220.0
2020-06-25 11:45:00,71.47,71.53,71.46,71.47,64540.0,71.0408,71.1005,71.0309,71.0408,64540.0
2020-06-25 11:50:00,71.52,71.54,71.43,71.44,40060.0,71.0905,71.1104,71.0011,71.011,40060.0
2020-06-25 11:55:00,71.42,71.55,71.42,71.55,49300.0,70.9911,71.1204,70.9911,71.1204,49300.0
2020-06-25 12:00:00,71.56,71.61,71.52,71.55,241980.0,71.1303,71.18,71.0905,71.1204,241980.0
2020-06-25 12:05:00,71.59,71.7,71.59,71.66,125940.0,71.1601,71.2695,71.1601,71.2297,125940.0
2020-06-25 12:10:00,71.67,71.7,71.64,71.67,98000.0,71.2396,71.2695,71.2098,71.2396,98000.0
2020-06-25 12:15:00,71.67,71.9,71.67,71.85,160160.0,71.2396,71.4683,71.2396,71.4186,160160.0
2020-06-25 12:20:00,71.87,71.87,71.76,71.78,54000.0,71.4384,71.4384,71.3291,71.349,54000.0
2020-06-25 12:25:00,71.82,71.82,71.71,71.72,44280.0,71.3887,71.3887,71.2794,71.2893,44280.0
2020-06-25 12:30:00,71.76,71.8,71.68,71.76,59000.0,71.3291,71.3689,71.2496,71.3291,59000.0
2020-06-25 12:35:00,71.72,71.8,71.72,71.75,40000.0,71.2893,71.3689,71.2893,71.3192,40000.0
2020-06-25 12:40:00,71.74,71.8,71.74,71.76,83000.0,71.3092,71.3689,71.3092,71.3291,83000.0
2020-06-25 12:45:00,71.76,71.8,71.65,71.66,118260.0,71.3291,71.3689,71.2198,71.2297,118260.0
2020-06-25 12:50:00,71.64,71.72,71.64,71.7,54000.0,71.2098,71.2893,71.2098,71.2695,54000.0
2020-06-25 12:55:00,71.69,71.7,71.58,71.63,26000.0,71.2595,71.2695,71.1502,71.1999,26000.0
2020-06-25 13:00:00,71.62,71.62,71.46,71.5,56000.0,71.1899,71.1899,71.0309,71.0707,56000.0
2020-06-25 13:05:00,71.5,71.51,71.39,71.44,73400.0,71.0707,71.0806,70.9613,71.011,73400.0
2020-06-25 13:10:00,71.45,71.57,71.43,71.56,52920.0,71.021,71.1402,71.0011,71.1303,52920.0
2020-06-25 13:15:00,71.54,71.63,71.54,71.62,39020.0,71.1104,71.1999,71.1104,71.1899,39020.0
2020-06-25 13:20:00,71.6,71.65,71.58,71.59,36000.0,71.1701,71.2198,71.1502,71.1601,36000.0
2020-06-25 13:25:00,71.58,71.6,71.54,71.55,42000.0,71.1502,71.1701,71.1104,71.1204,42000.0
2020-06-25 13:30:00,71.55,71.58,71.5,71.53,100000.0,71.1204,71.1502,71.0707,71.1005,100000.0
2020-06-25 13:35:00,71.51,71.67,71.51,71.65,75620.0,71.0806,71.2396,71.0806,71.2198,75620.0
2020-06-25 13:40:00,71.68,71.72,71.67,71.71,50000.0,71.2496,71.2893,71.2396,71.2794,50000.0
2020-06-25 13:45:00,71.72,71.9,71.72,71.9,211860.0,71.2893,71.4683,71.2893,71.4683,211860.0
2020-06-25 13:50:00,71.92,71.92,71.84,71.88,42980.0,71.4881,71.4881,71.4086,71.4484,42980.0
2020-06-25 13:55:00,71.85,71.85,71.71,71.75,124180.0,71.4186,71.4186,71.2794,71.3192,124180.0
2020-06-25 14:00:00,71.75,71.75,71.65,71.69,56000.0,71.3192,71.3192,71.2198,71.2595,56000.0
2020-06-25 14:05:00,71.73,71.75,71.65,71.65,32000.0,71.2993,71.3192,71.2198,71.2198,32000.0
2020-06-25 14:10:00,71.65,71.69,71.63,71.68,41260.0,71.2198,71.2595,71.1999,71.2496,41260.0
2020-06-25 14:15:00,71.64,71.68,71.63,71.64,70000.0,71.2098,71.2496,71.1999,71.2098,70000.0
2020-06-25 14:20:00,71.61,71.61,71.45,71.47,63700.0,71.18,71.18,71.021,71.0408,63700.0
2020-06-25 14:25:00,71.48,71.55,71.48,71.55,68000.0,71.0508,71.1204,71.0508,71.1204,68000.0
2020-06-25 14:30:00,71.54,71.54,71.4,71.44,60880.0,71.1104,71.1104,70.9713,71.011,60880.0
2020-06-25 14:35:00,71.46,71.51,71.44,71.51,53800.0,71.0309,71.0806,71.011,71.0806,53800.0
2020-06-25 14:40:00,71.5,71.6,71.49,71.49,84120.0,71.0707,71.1701,71.0607,71.0607,84120.0
2020-06-25 14:45:00,71.49,71.5,71.4,71.41,95300.0,71.0607,71.0707,70.9713,70.9812,95300.0
2020-06-25 14:50:00,71.43,71.55,71.42,71.44,74120.0,71.0011,71.1204,70.9911,71.011,74120.0
2020-06-25 14:55:00,71.43,71.56,71.4,71.5,119780.0,71.0011,71.1303,70.9713,71.0707,119780.0
2020-06-25 15:00:00,71.5,71.64,71.43,71.64,152460.0,71.0707,71.2098,71.0011,71.2098,152460.0
2020-06-25 15:05:00,71.64,71.81,71.64,71.72,218400.0,71.2098,71.3788,71.2098,71.2893,218400.0
2020-06-25 15:10:00,71.71,71.8,71.69,71.78,84780.0,71.2794,71.3689,71.2595,71.349,84780.0
2020-06-25 15:15:00,71.81,71.87,71.77,71.83,146660.0,71.3788,71.4384,71.339,71.3987,146660.0
2020-06-25 15:20:00,71.85,71.95,71.81,71.95,170000.0,71.4186,71.518,71.3788,71.518,170000.0
2020-06-25 15:25:00,71.92,71.97,71.88,71.88,140620.0,71.4881,71.5378,71.4484,71.4484,140620.0
2020-06-25 15:30:00,71.88,72.06,71.85,71.99,354940.0,71.4484,71.6273,71.4186,71.5577,354940.0
2020-06-25 15:35:00,72.04,72.05,71.96,71.98,89600.0,71.6074,71.6174,71.5279,71.5478,89600.0
2020-06-25 15:40:00,71.97,72.06,71.93,72.06,170520.0,71.5378,71.6273,71.4981,71.6273,170520.0
2020-06-25 15:45:00,72.05,72.09,71.93,71.99,115440.0,71.6174,71.6571,71.4981,71.5577,115440.0
2020-06-25 15:50:00,72.0,72.08,71.96,72.07,450200.0,71.5677,71.6472,71.5279,71.6372,450200.0
2020-06-25 15:55:00,72.07,72.12,71.9,72.06,865720.0,71.6372,71.6869,71.4683,71.6273,865720.0
2020-06-26 09:30:00,71.65,71.85,71.36,71.65,797640.0,71.2198,71.4186,70.9315,71.2198,797640.0
2020-06-26 09:35:00,71.6,71.6,71.1,71.15,401740.0,71.1701,71.1701,70.6731,70.7228,401740.0
2020-06-26 09:40:00,71.13,71.14,70.83,70.9,413760.0,70.7029,70.7128,70.4047,70.4743,413760.0
2020-06-26 09:45:00,70.92,71.03,70.78,70.96,392240.0,70.4941,70.6035,70.355,70.5339,392240.0
2020-06-26 09:50:00,70.95,70.96,70.63,70.79,457720.0,70.524,70.5339,70.2059,70.3649,457720.0
2020-06-26 09:55:00,70.83,70.84,70.66,70.81,219660.0,70.4047,70.4146,70.2357,70.3848,219660.0
2020-06-26 10:00:00,70.78,70.78,70.28,70.36,695540.0,70.355,70.355,69.858,69.9375,695540.0
2020-06-26 10:05:00,70.39,70.49,70.39,70.45,268440.0,69.9673,70.0667,69.9673,70.027,268440.0
2020-06-26 10:10:00,70.44,70.44,70.24,70.34,332680.0,70.017,70.017,69.8182,69.9176,332680.0
2020-06-26 10:15:00,70.3,70.39,70.05,70.14,424640.0,69.8779,69.9673,69.6294,69.7188,424640.0
2020-06-26 10:20:00,70.14,70.14,69.95,70.09,571140.0,69.7188,69.7188,69.53,69.6691,571140.0
2020-06-26 10:25:00,70.08,70.25,70.08,70.17,363540.0,69.6592,69.8282,69.6592,69.7486,363540.0
2020-06-26 10:30:00,70.16,70.21,69.7,69.7,481480.0,69.7387,69.7884,69.2815,69.2815,481480.0
2020-06-26 10:35:00,69.73,69.81,69.55,69.62,620320.0,69.3113,69.3908,69.1324,69.202,620320.0
2020-06-26 10:40:00,69.6,69.79,69.58,69.77,272820.0,69.1821,69.3709,69.1622,69.3511,272820.0
2020-06-26 10:45:00,69.76,69.81,69.6,69.6,298580.0,69.3411,69.3908,69.1821,69.1821,298580.0
2020-06-26 10:50:00,69.58,69.74,69.45,69.5,506760.0,69.1622,69.3212,69.033,69.0827,506760.0
2020-06-26 10:55:00,69.53,69.57,69.35,69.51,630640.0,69.1125,69.1523,68.9336,69.0926,630640.0
2020-06-26 11:00:00,69.52,69.86,69.5,69.83,305100.0,69.1026,69.4405,69.0827,69.4107,305100.0
2020-06-26 11:05:00,69.87,70.05,69.85,69.98,392440.0,69.4504,69.6294,69.4306,69.5598,392440.0
2020-06-26 11:10:00,69.96,69.99,69.8,69.97,292140.0,69.5399,69.5697,69.3809,69.5498,292140.0
2020-06-26 11:15:00,69.96,69.97,69.85,69.9,519980.0,69.5399,69.5498,69.4306,69.4803,519980.0
2020-06-26 11:20:00,69.9,70.0,69.7,69.83,348320.0,69.4803,69.5797,69.2815,69.4107,348320.0
2020-06-26 11:25:00,69.83,69.97,69.79,69.85,201680.0,69.4107,69.5498,69.3709,69.4306,201680.0
2020-06-26 11:30:00,69.82,69.85,69.57,69.61,196940.0,69.4007,69.4306,69.1523,69.192,196940.0
2020-06-26 11:35:00,69.63,69.89,69.63,69.89,198360.0,69.2119,69.4703,69.2119,69.4703,198360.0
2020-06-26 11:40:00,69.9,70.0,69.85,69.97,207200.0,69.4803,69.5797,69.4306,69.5498,207200.0
2020-06-26 11:45:00,69.97,70.02,69.87,70.01,179120.0,69.5498,69.5995,69.4504,69.5896,179120.0
2020-06-26 11:50:00,70.02,70.04,69.88,69.88,245000.0,69.5995,69.6194,69.4604,69.4604,245000.0
2020-06-26 11:55:00,69.89,70.0,69.86,69.94,150200.0,69.4703,69.5797,69.4405,69.52,150200.0
2020-06-26 12:00:00,69.96,69.96,69.69,69.71,276680.0,69.5399,69.5399,69.2715,69.2914,276680.0
2020-06-26 12:05:00,69.7,69.73,69.5,69.51,381480.0,69.2815,69.3113,69.0827,69.0926,381480.0
2020-06-26 12:10:00,69.52,69.61,69.5,69.55,425180.0,69.1026,69.192,69.0827,69.1324,425180.0
2020-06-26 12:15:00,69.53,69.57,69.39,69.45,468700.0,69.1125,69.1523,68.9733,69.033,468700.0
2020-06-26 12:20:00,69.39,69.49,69.3,69.49,315660.0,68.9733,69.0727,68.8839,69.0727,315660.0
2020-06-26 12:25:00,69.47,69.53,69.44,69.46,368960.0,69.0529,69.1125,69.023,69.0429,368960.0
2020-06-26 12:30:00,69.45,69.5,69.32,69.36,498400.0,69.033,69.0827,68.9038,68.9435,498400.0
2020-06-26 12:35:00,69.37,69.57,69.33,69.52,347360.0,68.9535,69.1523,68.9137,69.1026,347360.0
2020-06-26 12:40:00,69.49,69.49,69.25,69.33,379560.0,69.0727,69.0727,68.8342,68.9137,379560.0
2020-06-26 12:45:00,69.33,69.4,69.18,69.35,441940.0,68.9137,68.9833,68.7646,68.9336,441940.0
2020-06-26 12:50:00,69.34,69.57,69.32,69.54,440180.0,68.9236,69.1523,68.9038,69.1224,440180.0
2020-06-26 12:55:00,69.54,69.66,69.46,69.61,647540.0,69.1224,69.2417,69.0429,69.192,647540.0
2020-06-26 13:00:00,69.61,69.67,69.55,69.6,508020.0,69.192,69.2517,69.1324,69.1821,508020.0
2020-06-26 13:05:00,69.61,69.73,69.57,69.63,396680.0,69.192,69.3113,69.1523,69.2119,396680.0
2020-06-26 13:10:00,69.59,69.68,69.57,69.65,396980.0,69.1721,69.2616,69.1523,69.2318,396980.0
2020-06-26 13:15:00,69.66,69.84,69.66,69.84,382980.0,69.2417,69.4206,69.2417,69.4206,382980.0
2020-06-26 13:20:00,69.86,69.86,69.76,69.8,328600.0,69.4405,69.4405,69.3411,69.3809,328600.0
2020-06-26 13:25:00,69.79,69.84,69.73,69.81,368540.0,69.3709,69.4206,69.3113,69.3908,368540.0
2020-06-26 13:30:00,69.81,69.81,69.69,69.75,316260.0,69.3908,69.3908,69.2715,69.3312,316260.0
2020-06-26 13:35:00,69.74,69.87,69.65,69.83,377820.0,69.3212,69.4504,69.2318,69.4107,377820.0
2020-06-26 13:40:00,69.84,69.86,69.68,69.79,667560.0,69.4206,69.4405,69.2616,69.3709,667560.0
2020-06-26 13:45:00,69.8,69.83,69.61,69.65,449160.0,69.3809,69.4107,69.192,69.2318,449160.0
2020-06-26 13:50:00,69.66,69.66,69.5,69.53,716740.0,69.2417,69.2417,69.0827,69.1125,716740.0
2020-06-26 13:55:00,69.53,69.54,69.37,69.52,696120.0,69.1125,69.1224,68.9535,69.1026,696120.0
2020-06-26 14:00:00,69.51,69.72,69.44,69.72,395200.0,69.0926,69.3014,69.023,69.3014,395200.0
2020-06-26 14:05:00,69.72,69.73,69.59,69.64,553860.0,69.3014,69.3113,69.1721,69.2218,553860.0
2020-06-26 14:10:00,69.66,69.74,69.46,69.53,573740.0,69.2417,69.3212,69.0429,69.1125,573740.0
2020-06-26 14:15:00,69.51,69.52,69.42,69.44,328820.0,69.0926,69.1026,69.0032,69.023,328820.0
2020-06-26 14:20:00,69.42,69.43,69.31,69.34,243880.0,69.0032,69.0131,68.8938,68.9236,243880.0
2020-06-26 14:25:00,69.35,69.35,69.13,69.22,432240.0,68.9336,68.9336,68.7149,68.8044,432240.0
2020-06-26 14:30:00,69.24,69.24,69.12,69.2,419240.0,68.8242,68.8242,68.705,68.7845,419240.0
2020-06-26 14:35:00,69.19,69.19,69.0,69.03,364380.0,68.7745,68.7745,68.5857,68.6155,364380.0
2020-06-26 14:40:00,69.04,69.11,68.85,68.88,548260.0,68.6254,68.695,68.4366,68.4664,548260.0
2020-06-26 14:45:00,68.87,68.94,68.76,68.85,647180.0,68.4565,68.526,68.3471,68.4366,647180.0
2020-06-26 14:50:00,68.85,68.95,68.81,68.91,678300.0,68.4366,68.536,68.3968,68.4962,678300.0
2020-06-26 14:55:00,68.89,68.99,68.84,68.94,499500.0,68.4763,68.5757,68.4266,68.526,499500.0
2020-06-26 15:00:00,68.94,69.15,68.94,69.08,688220.0,68.526,68.7348,68.526,68.6652,688220.0
2020-06-26 15:05:00,69.08,69.08,68.9,69.0,479640.0,68.6652,68.6652,68.4863,68.5857,479640.0
2020-06-26 15:10:00,69.02,69.22,68.99,69.19,706740.0,68.6056,68.8044,68.5757,68.7745,706740.0
2020-06-26 15:15:00,69.2,69.29,69.09,69.21,667180.0,68.7845,68.8739,68.6751,68.7944,667180.0
2020-06-26 15:20:00,69.21,69.23,69.09,69.1,430620.0,68.7944,68.8143,68.6751,68.6851,430620.0
2020-06-26 15:25:00,69.08,69.08,68.9,68.96,523520.0,68.6652,68.6652,68.4863,68.5459,523520.0
2020-06-26 15:30:00,68.94,68.96,68.57,68.61,796020.0,68.526,68.5459,68.1583,68.198,796020.0
2020-06-26 15:35:00,68.62,68.62,68.32,68.38,1024060.0,68.208,68.208,67.9098,67.9694,1024060.0
2020-06-26 15:40:00,68.4,68.75,68.4,68.67,770580.0,67.9893,68.3372,67.9893,68.2577,770580.0
2020-06-26 15:45:00,68.67,68.86,68.59,68.63,1537040.0,68.2577,68.4465,68.1781,68.2179,1537040.0
2020-06-26 15:50:00,68.51,68.58,67.86,67.86,1706360.0,68.0986,68.1682,67.4525,67.4525,1706360.0
2020-06-26 15:55:00,67.9,68.19,67.75,68.11,4846380.0,67.4923,67.7805,67.3432,67.701,4846380.0
2020-06-29 09:30:00,68.09,68.17,67.87,67.99,1711640.0,67.6811,67.7607,67.4625,67.5817,1711640.0
2020-06-29 09:35:00,67.98,68.09,67.84,68.03,766400.0,67.5718,67.6811,67.4326,67.6215,766400.0
2020-06-29 09:40:00,68.0,68.18,67.58,67.89,1057260.0,67.5917,67.7706,67.1742,67.4823,1057260.0
2020-06-29 09:45:00,67.89,67.99,67.71,67.95,616280.0,67.4823,67.5817,67.3034,67.542,616280.0
2020-06-29 09:50:00,67.94,68.19,67.91,68.19,409500.0,67.532,67.7805,67.5022,67.7805,409500.0
2020-06-29 09:55:00,68.21,68.74,68.19,68.71,727660.0,67.8004,68.3272,67.7805,68.2974,727660.0
2020-06-29 10:00:00,68.7,69.0,68.6,68.67,625720.0,68.2875,68.5857,68.1881,68.2577,625720.0
2020-06-29 10:05:00,68.7,68.8,68.52,68.57,443580.0,68.2875,68.3869,68.1086,68.1583,443580.0
2020-06-29 10:10:00,68.57,69.0,68.39,68.89,567180.0,68.1583,68.5857,67.9793,68.4763,567180.0
2020-06-29 10:15:00,68.92,69.03,68.81,69.03,265240.0,68.5062,68.6155,68.3968,68.6155,265240.0
2020-06-29 10:20:00,69.03,69.07,68.9,68.93,271720.0,68.6155,68.6553,68.4863,68.5161,271720.0
2020-06-29 10:25:00,68.9,68.92,68.7,68.74,384680.0,68.4863,68.5062,68.2875,68.3272,384680.0
2020-06-29 10:30:00,68.74,68.89,68.69,68.72,289460.0,68.3272,68.4763,68.2775,68.3074,289460.0
2020-06-29 10:35:00,68.71,69.09,68.7,69.06,444220.0,68.2974,68.6751,68.2875,68.6453,444220.0
2020-06-29 10:40:00,69.06,69.24,69.0,69.24,296540.0,68.6453,68.8242,68.5857,68.8242,296540.0
2020-06-29 10:45:00,69.17,69.19,69.04,69.13,372840.0,68.7547,68.7745,68.6254,68.7149,372840.0
2020-06-29 10:50:00,69.1,69.18,68.99,69.09,210880.0,68.6851,68.7646,68.5757,68.6751,210880.0
2020-06-29 10:55:00,69.09,69.26,69.07,69.15,223680.0,68.6751,68.8441,68.6553,68.7348,223680.0
2020-06-29 11:00:00,69.17,69.2,69.12,69.17,158460.0,68.7547,68.7845,68.705,68.7547,158460.0
2020-06-29 11:05:00,69.14,69.14,68.83,68.89,233540.0,68.7248,68.7248,68.4167,68.4763,233540.0
2020-06-29 11:10:00,68.87,68.92,68.76,68.88,236480.0,68.4565,68.5062,68.3471,68.4664,236480.0
2020-06-29 11:15:00,68.88,69.07,68.88,69.06,273000.0,68.4664,68.6553,68.4664,68.6453,273000.0
2020-06-29 11:20:00,69.04,69.23,69.04,69.21,217140.0,68.6254,68.8143,68.6254,68.7944,217140.0
2020-06-29 11:25:00,69.2,69.31,69.18,69.28,241620.0,68.7845,68.8938,68.7646,68.864,241620.0
2020-06-29 11:30:00,69.31,69.42,69.28,69.34,144000.0,68.8938,69.0032,68.864,68.9236,144000.0
2020-06-29 11:35:00,69.34,69.35,69.17,69.18,280800.0,68.9236,68.9336,68.7547,68.7646,280800.0
2020-06-29 11:40:00,69.18,69.26,69.13,69.26,244820.0,68.7646,68.8441,68.7149,68.8441,244820.0
2020-06-29 11:45:00,69.27,69.46,69.27,69.43,176260.0,68.8541,69.0429,68.8541,69.0131,176260.0
2020-06-29 11:50:00,69.43,69.5,69.37,69.41,263980.0,69.0131,69.0827,68.9535,68.9932,263980.0
2020-06-29 11:55:00,69.4,69.5,69.32,69.45,178020.0,68.9833,69.0827,68.9038,69.033,178020.0
2020-06-29 12:00:00,69.45,69.62,69.45,69.53,265100.0,69.033,69.202,69.033,69.1125,265100.0
2020-06-29 12:05:00,69.54,69.54,69.39,69.44,115780.0,69.1224,69.1224,68.9733,69.023,115780.0
2020-06-29 12:10:00,69.46,69.51,69.42,69.45,250440.0,69.0429,69.0926,69.0032,69.033,250440.0
2020-06-29 12:15:00,69.43,69.51,69.34,69.5,136420.0,69.0131,69.0926,68.9236,69.0827,136420.0
2020-06-29 12:20:00,69.49,69.57,69.43,69.44,88740.0,69.0727,69.1523,69.0131,69.023,88740.0
2020-06-29 12:25:00,69.42,69.5,69.41,69.48,177680.0,69.0032,69.0827,68.9932,69.0628,177680.0
2020-06-29 12:30:00,69.48,69.48,69.39,69.41,104060.0,69.0628,69.0628,68.9733,68.9932,104060.0
2020-06-29 12:35:00,69.42,69.48,69.39,69.44,126000.0,69.0032,69.0628,68.9733,69.023,126000.0
2020-06-29 12:40:00,69.44,69.45,69.34,69.37,171600.0,69.023,69.033,68.9236,68.9535,171600.0
2020-06-29 12:45:00,69.37,69.37,69.25,69.37,252780.0,68.9535,68.9535,68.8342,68.9535,252780.0
2020-06-29 12:50:00,69.36,69.38,69.29,69.36,82000.0,68.9435,68.9634,68.8739,68.9435,82000.0
2020-06-29 12:55:00,69.36,69.43,69.35,69.43,65940.0,68.9435,69.0131,68.9336,69.0131,65940.0
2020-06-29 13:00:00,69.44,69.44,69.33,69.34,69440.0,69.023,69.023,68.9137,68.9236,69440.0
2020-06-29 13:05:00,69.34,69.35,69.29,69.31,81220.0,68.9236,68.9336,68.8739,68.8938,81220.0
2020-06-29 13:10:00,69.3,69.39,69.27,69.36,145900.0,68.8839,68.9733,68.8541,68.9435,145900.0
2020-06-29 13:15:00,69.39,69.44,69.32,69.34,97560.0,68.9733,69.023,68.9038,68.9236,97560.0
2020-06-29 13:20:00,69.33,69.34,69.25,69.25,107500.0,68.9137,68.9236,68.8342,68.8342,107500.0
2020-06-29 13:25:00,69.27,69.28,69.16,69.2,147220.0,68.8541,68.864,68.7447,68.7845,147220.0
2020-06-29 13:30:00,69.21,69.33,69.17,69.32,202120.0,68.7944,68.9137,68.7547,68.9038,202120.0
2020-06-29 13:35:00,69.33,69.4,69.27,69.4,122300.0,68.9137,68.9833,68.8541,68.9833,122300.0
2020-06-29 13:40:00,69.38,69.42,69.37,69.4,111920.0,68.9634,69.0032,68.9535,68.9833,111920.0
2020-06-29 13:45:00,69.42,69.54,69.41,69.54,190480.0,69.0032,69.1224,68.9932,69.1224,190480.0
2020-06-29 13:50:00,69.53,69.53,69.44,69.49,90000.0,69.1125,69.1125,69.023,69.0727,90000.0
2020-06-29 13:55:00,69.48,69.51,69.4,69.45,114000.0,69.0628,69.0926,68.9833,69.033,114000.0
2020-06-29 14:00:00,69.43,69.47,69.37,69.38,145520.0,69.0131,69.0529,68.9535,68.9634,145520.0
2020-06-29 14:05:00,69.37,69.37,69.26,69.34,114120.0,68.9535,68.9535,68.8441,68.9236,114120.0
2020-06-29 14:10:00,69.39,69.53,69.38,69.53,126380.0,68.9733,69.1125,68.9634,69.1125,126380.0
2020-06-29 14:15:00,69.52,69.56,69.51,69.54,104800.0,69.1026,69.1423,69.0926,69.1224,104800.0
2020-06-29 14:20:00,69.55,69.56,69.49,69.5,93620.0,69.1324,69.1423,69.0727,69.0827,93620.0
2020-06-29 14:25:00,69.51,69.51,69.32,69.36,120480.0,69.0926,69.0926,68.9038,68.9435,120480.0
2020-06-29 14:30:00,69.38,69.48,69.38,69.48,106500.0,68.9634,69.0628,68.9634,69.0628,106500.0
2020-06-29 14:35:00,69.48,69.48,69.41,69.46,102200.0,69.0628,69.0628,68.9932,69.0429,102200.0
2020-06-29 14:40:00,69.48,69.53,69.48,69.49,132380.0,69.0628,69.1125,69.0628,69.0727,132380.0
2020-06-29 14:45:00,69.47,69.47,69.31,69.31,60000.0,69.0529,69.0529,68.8938,68.8938,60000.0
2020-06-29 14:50:00,69.29,69.36,69.23,69.34,171540.0,68.8739,68.9435,68.8143,68.9236,171540.0
2020-06-29 14:55:00,69.34,69.36,69.28,69.29,120240.0,68.9236,68.9435,68.864,68.8739,120240.0
2020-06-29 15:00:00,69.31,69.34,69.17,69.25,219380.0,68.8938,68.9236,68.7547,68.8342,219380.0
2020-06-29 15:05:00,69.27,69.33,69.25,69.33,200120.0,68.8541,68.9137,68.8342,68.9137,200120.0
2020-06-29 15:10:00,69.32,69.33,69.2,69.32,170200.0,68.9038,68.9137,68.7845,68.9038,170200.0
2020-06-29 15:15:00,69.34,69.39,69.28,69.33,173300.0,68.9236,68.9733,68.864,68.9137,173300.0
2020-06-29 15:20:00,69.34,69.4,69.34,69.39,83980.0,68.9236,68.9833,68.9236,68.9733,83980.0
2020-06-29 15:25:00,69.4,69.48,69.36,69.47,166140.0,68.9833,69.0628,68.9435,69.0529,166140.0
2020-06-29 15:30:00,69.45,69.53,69.44,69.53,248200.0,69.033,69.1125,69.023,69.1125,248200.0
2020-06-29 15:35:00,69.52,69.54,69.45,69.49,179240.0,69.1026,69.1224,69.033,69.0727,179240.0
2020-06-29 15:40:00,69.49,69.53,69.35,69.48,197600.0,69.0727,69.1125,68.9336,69.0628,197600.0
2020-06-29 15:45:00,69.49,69.56,69.42,69.46,312920.0,69.0727,69.1423,69.0032,69.0429,312920.0
2020-06-29 15:50:00,69.41,69.65,69.3,69.65,802620.0,68.9932,69.2318,68.8839,69.2318,802620.0
2020-06-29 15:55:00,69.66,69.9,69.63,69.9,1300980.0,69.2417,69.4803,69.2119,69.4803,1300980.0
2020-06-30 09:30:00,69.84,69.85,69.58,69.65,832600.0,69.4206,69.4306,69.1622,69.2318,832600.0
2020-06-30 09:35:00,69.68,69.84,69.53,69.82,241860.0,69.2616,69.4206,69.1125,69.4007,241860.0
2020-06-30 09:40:00,69.86,69.87,69.69,69.83,195520.0,69.4405,69.4504,69.2715,69.4107,195520.0
2020-06-30 09:45:00,69.84,69.98,69.66,69.66,312320.0,69.4206,69.5598,69.2417,69.2417,312320.0
2020-06-30 09:50:00,69.7,69.71,69.53,69.71,240280.0,69.2815,69.2914,69.1125,69.2914,240280.0
2020-06-30 09:55:00,69.72,69.82,69.53,69.53,161980.0,69.3014,69.4007,69.1125,69.1125,161980.0
2020-06-30 10:00:00,69.55,69.66,69.49,69.57,154560.0,69.1324,69.2417,69.0727,69.1523,154560.0
2020-06-30 10:05:00,69.6,69.61,69.4,69.5,135360.0,69.1821,69.192,68.9833,69.0827,135360.0
2020-06-30 10:10:00,69.49,69.49,69.35,69.4,183000.0,69.0727,69.0727,68.9336,68.9833,183000.0
2020-06-30 10:15:00,69.39,69.55,69.36,69.49,181000.0,68.9733,69.1324,68.9435,69.0727,181000.0
2020-06-30 10:20:00,69.49,69.6,69.47,69.56,167540.0,69.0727,69.1821,69.0529,69.1423,167540.0
2020-06-30 10:25:00,69.58,69.68,69.55,69.63,181100.0,69.1622,69.2616,69.1324,69.2119,181100.0
2020-06-30 10:30:00,69.59,69.69,69.59,69.62,61720.0,69.1721,69.2715,69.1721,69.202,61720.0
2020-06-30 10:35:00,69.64,69.7,69.55,69.58,123900.0,69.2218,69.2815,69.1324,69.1622,123900.0
2020-06-30 10:40:00,69.58,69.75,69.58,69.64,90000.0,69.1622,69.3312,69.1622,69.2218,90000.0
2020-06-30 10:45:00,69.65,69.7,69.61,69.64,127980.0,69.2318,69.2815,69.192,69.2218,127980.0
2020-06-30 10:50:00,69.64,69.74,69.58,69.67,86680.0,69.2218,69.3212,69.1622,69.2517,86680.0
2020-06-30 10:55:00,69.7,69.8,69.66,69.75,150580.0,69.2815,69.3809,69.2417,69.3312,150580.0
2020-06-30 11:00:00,69.74,69.79,69.73,69.79,88700.0,69.3212,69.3709,69.3113,69.3709,88700.0
2020-06-30 11:05:00,69.77,69.88,69.77,69.88,226720.0,69.3511,69.4604,69.3511,69.4604,226720.0
2020-06-30 11:10:00,69.86,69.88,69.8,69.83,61700.0,69.4405,69.4604,69.3809,69.4107,61700.0
2020-06-30 11:15:00,69.84,70.05,69.84,70.05,249300.0,69.4206,69.6294,69.4206,69.6294,249300.0
2020-06-30 11:20:00,70.04,70.16,70.0,70.11,221780.0,69.6194,69.7387,69.5797,69.689,221780.0
2020-06-30 11:25:00,70.11,70.24,70.1,70.15,139040.0,69.689,69.8182,69.6791,69.7288,139040.0
2020-06-30 11:30:00,70.14,70.18,70.07,70.1,76520.0,69.7188,69.7586,69.6492,69.6791,76520.0
2020-06-30 11:35:00,70.1,70.11,70.04,70.1,113740.0,69.6791,69.689,69.6194,69.6791,113740.0
2020-06-30 11:40:00,70.08,70.12,70.01,70.12,111300.0,69.6592,69.6989,69.5896,69.6989,111300.0
2020-06-30 11:45:00,70.1,70.16,70.09,70.12,50040.0,69.6791,69.7387,69.6691,69.6989,50040.0
2020-06-30 11:50:00,70.11,70.15,70.04,70.15,44120.0,69.689,69.7288,69.6194,69.7288,44120.0
2020-06-30 11:55:00,70.18,70.18,70.07,70.11,28000.0,69.7586,69.7586,69.6492,69.689,28000.0
2020-06-30 12:00:00,70.13,70.17,70.07,70.12,40000.0,69.7089,69.7486,69.6492,69.6989,40000.0
2020-06-30 12:05:00,70.1,70.18,70.09,70.09,108620.0,69.6791,69.7586,69.6691,69.6691,108620.0
2020-06-30 12:10:00,70.12,70.21,70.1,70.2,106540.0,69.6989,69.7884,69.6791,69.7785,106540.0
2020-06-30 12:15:00,70.18,70.32,70.17,70.3,93700.0,69.7586,69.8977,69.7486,69.8779,93700.0
2020-06-30 12:20:00,70.31,70.33,70.23,70.27,57500.0,69.8878,69.9077,69.8083,69.848,57500.0
2020-06-30 12:25:00,70.25,70.26,70.17,70.22,40600.0,69.8282,69.8381,69.7486,69.7983,40600.0
2020-06-30 12:30:00,70.19,70.23,70.04,70.05,216360.0,69.7685,69.8083,69.6194,69.6294,216360.0
2020-06-30 12:35:00,70.07,70.12,70.0,70.09,51900.0,69.6492,69.6989,69.5797,69.6691,51900.0
2020-06-30 12:40:00,70.07,70.07,69.87,69.95,104500.0,69.6492,69.6492,69.4504,69.53,104500.0
2020-06-30 12:45:00,69.94,69.96,69.83,69.89,137800.0,69.52,69.5399,69.4107,69.4703,137800.0
2020-06-30 12:50:00,69.87,69.93,69.84,69.88,50000.0,69.4504,69.5101,69.4206,69.4604,50000.0
2020-06-30 12:55:00,69.88,69.95,69.85,69.93,119300.0,69.4604,69.53,69.4306,69.5101,119300.0
2020-06-30 13:00:00,69.92,70.01,69.91,69.98,77120.0,69.5001,69.5896,69.4902,69.5598,77120.0
2020-06-30 13:05:00,69.97,69.98,69.86,69.9,48840.0,69.5498,69.5598,69.4405,69.4803,48840.0
2020-06-30 13:10:00,69.89,69.89,69.8,69.82,30260.0,69.4703,69.4703,69.3809,69.4007,30260.0
2020-06-30 13:15:00,69.85,69.95,69.78,69.94,81660.0,69.4306,69.53,69.361,69.52,81660.0
2020-06-30 13:20:00,69.93,69.97,69.92,69.93,40400.0,69.5101,69.5498,69.5001,69.5101,40400.0
2020-06-30 13:25:00,69.94,70.01,69.9,70.01,53160.0,69.52,69.5896,69.4803,69.5896,53160.0
2020-06-30 13:30:00,70.0,70.04,69.98,70.04,92480.0,69.5797,69.6194,69.5598,69.6194,92480.0
2020-06-30 13:35:00,70.02,70.1,70.02,70.1,234120.0,69.5995,69.6791,69.5995,69.6791,234120.0
2020-06-30 13:40:00,70.1,70.1,70.0,70.0,93480.0,69.6791,69.6791,69.5797,69.5797,93480.0
2020-06-30 13:45:00,70.01,70.05,69.99,70.05,83080.0,69.5896,69.6294,69.5697,69.6294,83080.0
2020-06-30 13:50:00,70.03,70.06,69.98,70.06,49360.0,69.6095,69.6393,69.5598,69.6393,49360.0
2020-06-30 13:55:00,70.07,70.11,70.06,70.1,102660.0,69.6492,69.689,69.6393,69.6791,102660.0
2020-06-30 14:00:00,70.1,70.1,69.98,70.05,115000.0,69.6791,69.6791,69.5598,69.6294,115000.0
2020-06-30 14:05:00,70.05,70.13,70.02,70.13,79480.0,69.6294,69.7089,69.5995,69.7089,79480.0
2020-06-30 14:10:00,70.1,70.15,70.08,70.12,92120.0,69.6791,69.7288,69.6592,69.6989,92120.0
2020-06-30 14:15:00,70.1,70.18,70.06,70.15,92420.0,69.6791,69.7586,69.6393,69.7288,92420.0
2020-06-30 14:20:00,70.15,70.17,70.11,70.17,44020.0,69.7288,69.7486,69.689,69.7486,44020.0
2020-06-30 14:25:00,70.16,70.24,70.15,70.21,99200.0,69.7387,69.8182,69.7288,69.7884,99200.0
2020-06-30 14:30:00,70.23,70.25,70.16,70.2,66940.0,69.8083,69.8282,69.7387,69.7785,66940.0
2020-06-30 14:35:00,70.21,70.27,70.21,70.25,60300.0,69.7884,69.848,69.7884,69.8282,60300.0
2020-06-30 14:40:00,70.27,70.34,70.25,70.33,131440.0,69.848,69.9176,69.8282,69.9077,131440.0
2020-06-30 14:45:00,70.33,70.36,70.31,70.33,92300.0,69.9077,69.9375,69.8878,69.9077,92300.0
2020-06-30 14:50:00,70.35,70.4,70.33,70.38,87660.0,69.9276,69.9773,69.9077,69.9574,87660.0
2020-06-30 14:55:00,70.39,70.47,70.39,70.46,207840.0,69.9673,70.0468,69.9673,70.0369,207840.0
2020-06-30 15:00:00,70.44,70.44,70.34,70.34,98720.0,70.017,70.017,69.9176,69.9176,98720.0
2020-06-30 15:05:00,70.37,70.38,70.31,70.35,42540.0,69.9474,69.9574,69.8878,69.9276,42540.0
2020-06-30 15:10:00,70.35,70.37,70.32,70.33,83740.0,69.9276,69.9474,69.8977,69.9077,83740.0
2020-06-30 15:15:00,70.27,70.35,70.27,70.31,77860.0,69.848,69.9276,69.848,69.8878,77860.0
2020-06-30 15:20:00,70.31,70.43,70.28,70.4,88180.0,69.8878,70.0071,69.858,69.9773,88180.0
2020-06-30 15:25:00,70.41,70.5,70.41,70.44,146040.0,69.9872,70.0767,69.9872,70.017,146040.0
2020-06-30 15:30:00,70.43,70.53,70.42,70.48,251940.0,70.0071,70.1065,69.9971,70.0568,251940.0
2020-06-30 15:35:00,70.49,70.5,70.36,70.36,130000.0,70.0667,70.0767,69.9375,69.9375,130000.0
2020-06-30 15:40:00,70.39,70.49,70.36,70.48,268980.0,69.9673,70.0667,69.9375,70.0568,268980.0
2020-06-30 15:45:00,70.49,70.56,70.46,70.52,265600.0,70.0667,70.1363,70.0369,70.0965,265600.0
2020-06-30 15:50:00,70.52,71.2,70.52,71.03,1283680.0,70.0965,70.7725,70.0965,70.6035,1283680.0
2020-06-30 15:55:00,71.04,71.05,70.83,70.9,1958760.0,70.6134,70.6234,70.4047,70.4743,1958760.0
2020-07-01 09:30:00,70.96,71.11,70.84,71.04,1003120.0,70.5339,70.683,70.4146,70.6134,1003120.0
2020-07-01 09:35:00,71.08,71.16,70.71,70.82,386380.0,70.6532,70.7327,70.2854,70.3947,386380.0
2020-07-01 09:40:00,70.82,70.96,70.82,70.96,517360.0,70.3947,70.5339,70.3947,70.5339,517360.0
2020-07-01 09:45:00,70.98,71.32,70.94,71.32,768000.0,70.5538,70.8917,70.514,70.8917,768000.0
2020-07-01 09:50:00,71.3,71.37,71.05,71.11,377420.0,70.8719,70.9414,70.6234,70.683,377420.0
2020-07-01 09:55:00,71.08,71.2,71.01,71.12,323000.0,70.6532,70.7725,70.5836,70.6929,323000.0
2020-07-01 10:00:00,71.18,71.26,71.08,71.23,171740.0,70.7526,70.8321,70.6532,70.8023,171740.0
2020-07-01 10:05:00,71.21,71.36,71.18,71.33,201560.0,70.7824,70.9315,70.7526,70.9017,201560.0
2020-07-01 10:10:00,71.34,71.47,71.33,71.41,284360.0,70.9116,71.0408,70.9017,70.9812,284360.0
2020-07-01 10:15:00,71.4,71.55,71.39,71.49,252940.0,70.9713,71.1204,70.9613,71.0607,252940.0
2020-07-01 10:20:00,71.5,71.54,71.31,71.39,245780.0,71.0707,71.1104,70.8818,70.9613,245780.0
2020-07-01 10:25:00,71.39,71.55,71.39,71.55,145000.0,70.9613,71.1204,70.9613,71.1204,145000.0
2020-07-01 10:30:00,71.54,71.69,71.48,71.61,375260.0,71.1104,71.2595,71.0508,71.18,375260.0
2020-07-01 10:35:00,71.59,71.7,71.54,71.7,162760.0,71.1601,71.2695,71.1104,71.2695,162760.0
2020-07-01 10:40:00,71.71,71.75,71.65,71.72,276960.0,71.2794,71.3192,71.2198,71.2893,276960.0
2020-07-01 10:45:00,71.71,71.71,71.55,71.65,210000.0,71.2794,71.2794,71.1204,71.2198,210000.0
2020-07-01 10:50:00,71.64,71.75,71.61,71.74,316440.0,71.2098,71.3192,71.18,71.3092,316440.0
2020-07-01 10:55:00,71.74,71.84,71.73,71.82,294560.0,71.3092,71.4086,71.2993,71.3887,294560.0
2020-07-01 11:00:00,71.82,71.87,71.81,71.86,443760.0,71.3887,71.4384,71.3788,71.4285,443760.0
2020-07-01 11:05:00,71.87,71.9,71.83,71.87,203380.0,71.4384,71.4683,71.3987,71.4384,203380.0
2020-07-01 11:10:00,71.9,71.92,71.84,71.91,244420.0,71.4683,71.4881,71.4086,71.4782,244420.0
2020-07-01 11:15:00,71.92,71.94,71.8,71.83,226060.0,71.4881,71.508,71.3689,71.3987,226060.0
2020-07-01 11:20:00,71.82,71.86,71.78,71.83,79260.0,71.3887,71.4285,71.349,71.3987,79260.0
2020-07-01 11:25:00,71.82,71.82,71.69,71.7,217300.0,71.3887,71.3887,71.2595,71.2695,217300.0
2020-07-01 11:30:00,71.72,71.74,71.6,71.66,204580.0,71.2893,71.3092,71.1701,71.2297,204580.0
2020-07-01 11:35:00,71.66,71.81,71.64,71.79,260020.0,71.2297,71.3788,71.2098,71.3589,260020.0
2020-07-01 11:40:00,71.79,71.94,71.77,71.94,146500.0,71.3589,71.508,71.339,71.508,146500.0
2020-07-01 11:45:00,71.94,72.01,71.94,71.98,328400.0,71.508,71.5776,71.508,71.5478,328400.0
2020-07-01 11:50:00,71.98,71.99,71.93,71.96,174160.0,71.5478,71.5577,71.4981,71.5279,174160.0
2020-07-01 11:55:00,71.96,71.98,71.92,71.94,109180.0,71.5279,71.5478,71.4881,71.508,109180.0
2020-07-01 12:00:00,71.95,71.95,71.9,71.94,151880.0,71.518,71.518,71.4683,71.508,151880.0
2020-07-01 12:05:00,71.94,72.0,71.93,71.98,119680.0,71.508,71.5677,71.4981,71.5478,119680.0
2020-07-01 12:10:00,71.97,72.01,71.97,71.98,126900.0,71.5378,71.5776,71.5378,71.5478,126900.0
2020-07-01 12:15:00,71.98,72.05,71.97,72.03,120240.0,71.5478,71.6174,71.5378,71.5975,120240.0
2020-07-01 12:20:00,72.02,72.05,72.02,72.05,126680.0,71.5875,71.6174,71.5875,71.6174,126680.0
2020-07-01 12:25:00,72.05,72.11,72.03,72.07,139000.0,71.6174,71.677,71.5975,71.6372,139000.0
2020-07-01 12:30:00,72.07,72.14,72.03,72.1,200540.0,71.6372,71.7068,71.5975,71.6671,200540.0
2020-07-01 12:35:00,72.1,72.27,72.1,72.27,376660.0,71.6671,71.836,71.6671,71.836,376660.0
2020-07-01 12:40:00,72.27,72.28,72.17,72.24,168900.0,71.836,71.846,71.7366,71.8062,168900.0
2020-07-01 12:45:00,72.23,72.24,71.92,71.92,266900.0,71.7963,71.8062,71.4881,71.4881,266900.0
2020-07-01 12:50:00,71.93,71.93,71.71,71.76,164740.0,71.4981,71.4981,71.2794,71.3291,164740.0
2020-07-01 12:55:00,71.82,71.92,71.8,71.9,95980.0,71.3887,71.4881,71.3689,71.4683,95980.0
2020-07-01 13:00:00,71.94,71.94,71.84,71.87,149820.0,71.508,71.508,71.4086,71.4384,149820.0
2020-07-01 13:05:00,71.89,71.9,71.78,71.78,86280.0,71.4583,71.4683,71.349,71.349,86280.0
2020-07-01 13:10:00,71.76,71.8,71.7,71.77,66720.0,71.3291,71.3689,71.2695,71.339,66720.0
2020-07-01 13:15:00,71.8,71.87,71.8,71.85,68240.0,71.3689,71.4384,71.3689,71.4186,68240.0
2020-07-01 13:20:00,71.85,71.91,71.79,71.91,127460.0,71.4186,71.4782,71.3589,71.4782,127460.0
2020-07-01 13:25:00,71.91,71.96,71.89,71.92,161760.0,71.4782,71.5279,71.4583,71.4881,161760.0
2020-07-01 13:30:00,71.95,71.97,71.91,71.96,47900.0,71.518,71.5378,71.4782,71.5279,47900.0
2020-07-01 13:35:00,71.97,71.97,71.92,71.95,33580.0,71.5378,71.5378,71.4881,71.518,33580.0
2020-07-01 13:40:00,71.96,71.96,71.82,71.82,63820.0,71.5279,71.5279,71.3887,71.3887,63820.0
2020-07-01 13:45:00,71.85,71.86,71.8,71.86,56660.0,71.4186,71.4285,71.3689,71.4285,56660.0
2020-07-01 13:50:00,71.86,71.96,71.83,71.91,111180.0,71.4285,71.5279,71.3987,71.4782,111180.0
2020-07-01 13:55:00,71.93,71.93,71.88,71.88,70220.0,71.4981,71.4981,71.4484,71.4484,70220.0
2020-07-01 14:00:00,71.89,72.05,71.85,72.04,172020.0,71.4583,71.6174,71.4186,71.6074,172020.0
2020-07-01 14:05:00,72.07,72.15,72.01,72.09,215680.0,71.6372,71.7168,71.5776,71.6571,215680.0
2020-07-01 14:10:00,72.11,72.14,72.07,72.07,60000.0,71.677,71.7068,71.6372,71.6372,60000.0
2020-07-01 14:15:00,72.09,72.09,72.03,72.06,109500.0,71.6571,71.6571,71.5975,71.6273,109500.0
2020-07-01 14:20:00,72.07,72.11,71.98,72.02,101620.0,71.6372,71.677,71.5478,71.5875,101620.0
2020-07-01 14:25:00,72.03,72.13,72.02,72.12,145060.0,71.5975,71.6969,71.5875,71.6869,145060.0
2020-07-01 14:30:00,72.14,72.22,72.14,72.14,269180.0,71.7068,71.7863,71.7068,71.7068,269180.0
2020-07-01 14:35:00,72.16,72.16,72.04,72.06,148300.0,71.7267,71.7267,71.6074,71.6273,148300.0
2020-07-01 14:40:00,72.05,72.09,71.95,71.95,82200.0,71.6174,71.6571,71.518,71.518,82200.0
2020-07-01 14:45:00,71.96,72.0,71.91,71.97,168380.0,71.5279,71.5677,71.4782,71.5378,168380.0
2020-07-01 14:50:00,71.99,72.05,71.97,72.03,98920.0,71.5577,71.6174,71.5378,71.5975,98920.0
2020-07-01 14:55:00,72.04,72.11,72.02,72.07,154100.0,71.6074,71.677,71.5875,71.6372,154100.0
2020-07-01 15:00:00,72.05,72.1,72.0,72.08,114080.0,71.6174,71.6671,71.5677,71.6472,114080.0
2020-07-01 15:05:00,72.11,72.19,72.09,72.1,272200.0,71.677,71.7565,71.6571,71.6671,272200.0
2020-07-01 15:10:00,72.09,72.15,72.05,72.1,143640.0,71.6571,71.7168,71.6174,71.6671,143640.0
2020-07-01 15:15:00,72.11,72.16,72.07,72.13,311760.0,71.677,71.7267,71.6372,71.6969,311760.0
2020-07-01 15:20:00,72.12,72.26,72.11,72.23,278020.0,71.6869,71.8261,71.677,71.7963,278020.0
2020-07-01 15:25:00,72.25,72.26,72.21,72.23,228340.0,71.8162,71.8261,71.7764,71.7963,228340.0
2020-07-01 15:30:00,72.22,72.29,72.2,72.26,533420.0,71.7863,71.8559,71.7665,71.8261,533420.0
2020-07-01 15:35:00,72.27,72.32,72.21,72.32,464960.0,71.836,71.8857,71.7764,71.8857,464960.0
2020-07-01 15:40:00,72.3,72.42,72.27,72.35,431200.0,71.8659,71.9851,71.836,71.9156,431200.0
2020-07-01 15:45:00,72.34,72.37,72.3,72.36,493860.0,71.9056,71.9354,71.8659,71.9255,493860.0
2020-07-01 15:50:00,72.33,72.4,72.15,72.19,1268960.0,71.8957,71.9653,71.7168,71.7565,1268960.0
2020-07-01 15:55:00,72.16,72.27,72.07,72.13,1239460.0,71.7267,71.836,71.6372,71.6969,1239460.0
2020-07-02 09:30:00,72.59,72.92,72.55,72.72,1357700.0,72.1541,72.4821,72.1144,72.2833,1357700.0
2020-07-02 09:35:00,72.68,72.75,72.59,72.62,411060.0,72.2436,72.3132,72.1541,72.1839,411060.0
2020-07-02 09:40:00,72.69,72.96,72.62,72.94,485100.0,72.2535,72.5219,72.1839,72.502,485100.0
2020-07-02 09:45:00,72.97,73.1,72.94,73.02,388740.0,72.5318,72.6611,72.502,72.5815,388740.0
2020-07-02 09:50:00,72.97,73.04,72.96,73.03,208780.0,72.5318,72.6014,72.5219,72.5915,208780.0
2020-07-02 09:55:00,72.98,73.07,72.94,73.05,420240.0,72.5418,72.6312,72.502,72.6114,420240.0
2020-07-02 10:00:00,73.06,73.14,73.0,73.08,573300.0,72.6213,72.7008,72.5617,72.6412,573300.0
2020-07-02 10:05:00,73.09,73.11,72.98,73.02,517160.0,72.6511,72.671,72.5418,72.5815,517160.0
2020-07-02 10:10:00,73.01,73.08,72.99,73.05,388600.0,72.5716,72.6412,72.5517,72.6114,388600.0
2020-07-02 10:15:00,73.05,73.16,73.04,73.07,277260.0,72.6114,72.7207,72.6014,72.6312,277260.0
2020-07-02 10:20:00,73.09,73.11,72.94,72.96,183940.0,72.6511,72.671,72.502,72.5219,183940.0
2020-07-02 10:25:00,72.98,72.98,72.66,72.68,392740.0,72.5418,72.5418,72.2237,72.2436,392740.0
2020-07-02 10:30:00,72.7,72.91,72.66,72.71,398560.0,72.2635,72.4722,72.2237,72.2734,398560.0
2020-07-02 10:35:00,72.7,72.87,72.68,72.87,252960.0,72.2635,72.4324,72.2436,72.4324,252960.0
2020-07-02 10:40:00,72.88,72.97,72.85,72.95,111340.0,72.4424,72.5318,72.4126,72.512,111340.0
2020-07-02 10:45:00,72.95,73.01,72.91,72.93,247420.0,72.512,72.5716,72.4722,72.4921,247420.0
2020-07-02 10:50:00,72.94,73.0,72.8,72.81,184260.0,72.502,72.5617,72.3629,72.3728,184260.0
2020-07-02 10:55:00,72.84,72.85,72.71,72.73,360640.0,72.4026,72.4126,72.2734,72.2933,360640.0
2020-07-02 11:00:00,72.74,72.85,72.61,72.72,301200.0,72.3032,72.4126,72.174,72.2833,301200.0
2020-07-02 11:05:00,72.71,72.92,72.71,72.89,237280.0,72.2734,72.4821,72.2734,72.4523,237280.0
2020-07-02 11:10:00,72.89,73.0,72.88,72.93,222780.0,72.4523,72.5617,72.4424,72.4921,222780.0
2020-07-02 11:15:00,72.92,73.12,72.87,73.12,427060.0,72.4821,72.6809,72.4324,72.6809,427060.0
2020-07-02 11:20:00,73.12,73.15,73.06,73.09,487240.0,72.6809,72.7108,72.6213,72.6511,487240.0
2020-07-02 11:25:00,73.1,73.1,72.9,72.95,232040.0,72.6611,72.6611,72.4623,72.512,232040.0
2020-07-02 11:30:00,72.95,73.09,72.94,73.07,81580.0,72.512,72.6511,72.502,72.6312,81580.0
2020-07-02 11:35:00,73.09,73.13,73.06,73.13,187660.0,72.6511,72.6909,72.6213,72.6909,187660.0
2020-07-02 11:40:00,73.12,73.21,73.11,73.21,309680.0,72.6809,72.7704,72.671,72.7704,309680.0
2020-07-02 11:45:00,73.2,73.23,73.18,73.2,184860.0,72.7605,72.7903,72.7406,72.7605,184860.0
2020-07-02 11:50:00,73.2,73.23,73.16,73.22,296600.0,72.7605,72.7903,72.7207,72.7803,296600.0
2020-07-02 11:55:00,73.24,73.32,73.19,73.31,603020.0,72.8002,72.8797,72.7505,72.8698,603020.0
2020-07-02 12:00:00,73.31,73.31,73.19,73.23,250000.0,72.8698,72.8698,72.7505,72.7903,250000.0
2020-07-02 12:05:00,73.22,73.37,73.21,73.36,222140.0,72.7803,72.9294,72.7704,72.9195,222140.0
2020-07-02 12:10:00,73.35,73.47,73.33,73.46,425940.0,72.9096,73.0288,72.8897,73.0189,425940.0
2020-07-02 12:15:00,73.46,73.64,73.4,73.62,774480.0,73.0189,73.1978,72.9593,73.1779,774480.0
2020-07-02 12:20:00,73.63,73.73,73.63,73.68,691380.0,73.1879,73.2873,73.1879,73.2376,691380.0
2020-07-02 12:25:00,73.68,73.81,73.68,73.81,586660.0,73.2376,73.3668,73.2376,73.3668,586660.0
2020-07-02 12:30:00,73.82,73.86,73.75,73.78,405100.0,73.3767,73.4165,73.3072,73.337,405100.0
2020-07-02 12:35:00,73.78,73.81,73.69,73.79,328920.0,73.337,73.3668,73.2475,73.3469,328920.0
2020-07-02 12:40:00,73.77,73.83,73.72,73.83,238380.0,73.327,73.3867,73.2773,73.3867,238380.0
2020-07-02 12:45:00,73.83,73.9,73.82,73.88,370640.0,73.3867,73.4563,73.3767,73.4364,370640.0
2020-07-02 12:50:00,73.88,73.9,73.74,73.75,258020.0,73.4364,73.4563,73.2972,73.3072,258020.0
2020-07-02 12:55:00,73.72,73.9,73.72,73.88,196160.0,73.2773,73.4563,73.2773,73.4364,196160.0
2020-07-02 13:00:00,73.88,73.97,73.83,73.91,384820.0,73.4364,73.5258,73.3867,73.4662,384820.0
2020-07-02 13:05:00,73.91,74.0,73.87,73.95,273700.0,73.4662,73.5557,73.4264,73.506,273700.0
2020-07-02 13:10:00,73.97,74.07,73.9,73.96,628960.0,73.5258,73.6252,73.4563,73.5159,628960.0
2020-07-02 13:15:00,73.96,74.11,73.96,74.03,326300.0,73.5159,73.665,73.5159,73.5855,326300.0
2020-07-02 13:20:00,74.03,74.19,74.03,74.18,368720.0,73.5855,73.7445,73.5855,73.7346,368720.0
2020-07-02 13:25:00,74.17,74.24,74.15,74.23,453920.0,73.7246,73.7942,73.7047,73.7843,453920.0
2020-07-02 13:30:00,74.21,74.36,74.19,74.33,668460.0,73.7644,73.9135,73.7445,73.8837,668460.0
2020-07-02 13:35:00,74.33,74.42,74.33,74.35,507200.0,73.8837,73.9731,73.8837,73.9035,507200.0
2020-07-02 13:40:00,74.4,74.43,74.25,74.28,365680.0,73.9532,73.9831,73.8041,73.834,365680.0
2020-07-02 13:45:00,74.28,74.3,74.18,74.27,252480.0,73.834,73.8538,73.7346,73.824,252480.0
2020-07-02 13:50:00,74.27,74.29,74.24,74.27,183580.0,73.824,73.8439,73.7942,73.824,183580.0
2020-07-02 13:55:00,74.25,74.3,74.11,74.14,225600.0,73.8041,73.8538,73.665,73.6948,225600.0
2020-07-02 14:00:00,74.15,74.21,73.95,74.01,227860.0,73.7047,73.7644,73.506,73.5656,227860.0
2020-07-02 14:05:00,74.0,74.1,73.96,74.07,299680.0,73.5557,73.655,73.5159,73.6252,299680.0
2020-07-02 14:10:00,74.07,74.07,73.95,73.96,96220.0,73.6252,73.6252,73.506,73.5159,96220.0
2020-07-02 14:15:00,73.99,74.05,73.95,74.04,130040.0,73.5457,73.6053,73.506,73.5954,130040.0
2020-07-02 14:20:00,74.05,74.24,74.02,74.24,328320.0,73.6053,73.7942,73.5755,73.7942,328320.0
2020-07-02 14:25:00,74.24,74.29,74.17,74.2,255680.0,73.7942,73.8439,73.7246,73.7544,255680.0
2020-07-02 14:30:00,74.23,74.24,74.18,74.18,131580.0,73.7843,73.7942,73.7346,73.7346,131580.0
2020-07-02 14:35:00,74.2,74.23,74.14,74.21,207000.0,73.7544,73.7843,73.6948,73.7644,207000.0
2020-07-02 14:40:00,74.21,74.26,74.19,74.24,310280.0,73.7644,73.8141,73.7445,73.7942,310280.0
2020-07-02 14:45:00,74.25,74.31,74.22,74.31,329220.0,73.8041,73.8638,73.7743,73.8638,329220.0
2020-07-02 14:50:00,74.29,74.3,74.1,74.1,454800.0,73.8439,73.8538,73.655,73.655,454800.0
2020-07-02 14:55:00,74.12,74.18,74.12,74.17,100620.0,73.6749,73.7346,73.6749,73.7246,100620.0
2020-07-02 15:00:00,74.17,74.19,73.99,73.99,156540.0,73.7246,73.7445,73.5457,73.5457,156540.0
2020-07-02 15:05:00,74.0,74.0,73.94,73.96,191760.0,73.5557,73.5557,73.496,73.5159,191760.0
2020-07-02 15:10:00,73.94,73.95,73.74,73.78,439580.0,73.496,73.506,73.2972,73.337,439580.0
2020-07-02 15:15:00,73.78,73.88,73.78,73.88,308800.0,73.337,73.4364,73.337,73.4364,308800.0
2020-07-02 15:20:00,73.88,73.99,73.87,73.97,204600.0,73.4364,73.5457,73.4264,73.5258,204600.0
2020-07-02 15:25:00,73.97,73.97,73.83,73.86,103940.0,73.5258,73.5258,73.3867,73.4165,103940.0
2020-07-02 15:30:00,73.85,73.93,73.79,73.79,235540.0,73.4066,73.4861,73.3469,73.3469,235540.0
2020-07-02 15:35:00,73.79,73.82,73.72,73.78,366880.0,73.3469,73.3767,73.2773,73.337,366880.0
2020-07-02 15:40:00,73.77,73.78,73.64,73.71,380180.0,73.327,73.337,73.1978,73.2674,380180.0
2020-07-02 15:45:00,73.68,73.77,73.66,73.66,379960.0,73.2376,73.327,73.2177,73.2177,379960.0
2020-07-02 15:50:00,73.7,73.73,73.5,73.5,1188080.0,73.2575,73.2873,73.0587,73.0587,1188080.0
2020-07-02 15:55:00,73.51,73.69,73.43,73.49,1835200.0,73.0686,73.2475,72.9891,73.0487,1835200.0
2020-07-06 09:30:00,74.41,74.49,74.32,74.32,1547800.0,73.9632,74.0427,73.8737,73.8737,1547800.0
2020-07-06 09:35:00,74.31,74.36,74.07,74.2,498800.0,73.8638,73.9135,73.6252,73.7544,498800.0
2020-07-06 09:40:00,74.19,74.22,73.96,74.03,227880.0,73.7445,73.7743,73.5159,73.5855,227880.0
2020-07-06 09:45:00,74.04,74.24,73.94,74.11,438020.0,73.5954,73.7942,73.496,73.665,438020.0
2020-07-06 09:50:00,74.11,74.11,73.85,73.99,244240.0,73.665,73.665,73.4066,73.5457,244240.0
2020-07-06 09:55:00,74.0,74.28,74.0,74.26,442520.0,73.5557,73.834,73.5557,73.8141,442520.0
2020-07-06 10:00:00,74.27,74.52,74.27,74.52,839200.0,73.824,74.0725,73.824,74.0725,839200.0
2020-07-06 10:05:00,74.54,74.56,74.2,74.29,720760.0,74.0924,74.1123,73.7544,73.8439,720760.0
2020-07-06 10:10:00,74.29,74.3,74.12,74.24,348260.0,73.8439,73.8538,73.6749,73.7942,348260.0
2020-07-06 10:15:00,74.3,74.5,74.3,74.41,284140.0,73.8538,74.0526,73.8538,73.9632,284140.0
2020-07-06 10:20:00,74.37,74.55,74.36,74.51,172900.0,73.9234,74.1023,73.9135,74.0626,172900.0
2020-07-06 10:25:00,74.52,74.66,74.5,74.66,426600.0,74.0725,74.2117,74.0526,74.2117,426600.0
2020-07-06 10:30:00,74.63,74.77,74.63,74.67,393040.0,74.1819,74.321,74.1819,74.2216,393040.0
2020-07-06 10:35:00,74.67,74.74,74.55,74.57,273580.0,74.2216,74.2912,74.1023,74.1222,273580.0
2020-07-06 10:40:00,74.57,74.68,74.57,74.68,143720.0,74.1222,74.2316,74.1222,74.2316,143720.0
2020-07-06 10:45:00,74.69,74.78,74.69,74.76,301600.0,74.2415,74.331,74.2415,74.3111,301600.0
2020-07-06 10:50:00,74.76,74.76,74.62,74.62,205660.0,74.3111,74.3111,74.1719,74.1719,205660.0
2020-07-06 10:55:00,74.63,74.84,74.63,74.84,179140.0,74.1819,74.3906,74.1819,74.3906,179140.0
2020-07-06 11:00:00,74.84,74.9,74.78,74.9,197040.0,74.3906,74.4502,74.331,74.4502,197040.0
2020-07-06 11:05:00,74.9,75.0,74.87,74.98,331660.0,74.4502,74.5496,74.4204,74.5298,331660.0
2020-07-06 11:10:00,74.98,75.02,74.95,75.02,430220.0,74.5298,74.5695,74.4999,74.5695,430220.0
2020-07-06 11:15:00,75.02,75.05,74.95,75.05,287860.0,74.5695,74.5993,74.4999,74.5993,287860.0
2020-07-06 11:20:00,75.07,75.17,75.0,75.17,343280.0,74.6192,74.7186,74.5496,74.7186,343280.0
2020-07-06 11:25:00,75.18,75.31,75.16,75.28,372380.0,74.7286,74.8578,74.7087,74.828,372380.0
2020-07-06 11:30:00,75.3,75.34,75.18,75.33,417780.0,74.8478,74.8876,74.7286,74.8777,417780.0
2020-07-06 11:35:00,75.34,75.42,75.33,75.41,395760.0,74.8876,74.9671,74.8777,74.9572,395760.0
2020-07-06 11:40:00,75.43,75.5,75.36,75.42,410160.0,74.9771,75.0466,74.9075,74.9671,410160.0
2020-07-06 11:45:00,75.42,75.45,75.41,75.45,91040.0,74.9671,74.9969,74.9572,74.9969,91040.0
2020-07-06 11:50:00,75.46,75.5,75.42,75.44,384220.0,75.0069,75.0466,74.9671,74.987,384220.0
2020-07-06 11:55:00,75.43,75.43,75.15,75.16,139760.0,74.9771,74.9771,74.6987,74.7087,139760.0
2020-07-06 12:00:00,75.15,75.15,75.03,75.08,149540.0,74.6987,74.6987,74.5795,74.6292,149540.0
2020-07-06 12:05:00,75.07,75.07,74.99,75.05,160880.0,74.6192,74.6192,74.5397,74.5993,160880.0
2020-07-06 12:10:00,75.05,75.13,74.98,74.99,233940.0,74.5993,74.6789,74.5298,74.5397,233940.0
2020-07-06 12:15:00,74.99,75.05,74.92,74.92,94280.0,74.5397,74.5993,74.4701,74.4701,94280.0
2020-07-06 12:20:00,74.93,74.98,74.85,74.9,151700.0,74.4801,74.5298,74.4005,74.4502,151700.0
2020-07-06 12:25:00,74.96,74.96,74.9,74.93,94000.0,74.5099,74.5099,74.4502,74.4801,94000.0
2020-07-06 12:30:00,74.9,74.9,74.76,74.78,139000.0,74.4502,74.4502,74.3111,74.331,139000.0
2020-07-06 12:35:00,74.79,75.04,74.79,75.04,99040.0,74.3409,74.5894,74.3409,74.5894,99040.0
2020-07-06 12:40:00,75.05,75.2,75.05,75.17,120480.0,74.5993,74.7484,74.5993,74.7186,120480.0
2020-07-06 12:45:00,75.17,75.28,75.16,75.28,147920.0,74.7186,74.828,74.7087,74.828,147920.0
2020-07-06 12:50:00,75.26,75.31,75.25,75.26,172200.0,74.8081,74.8578,74.7981,74.8081,172200.0
2020-07-06 12:55:00,75.26,75.37,75.21,75.31,110000.0,74.8081,74.9174,74.7584,74.8578,110000.0
2020-07-06 13:00:00,75.33,75.33,75.26,75.26,80280.0,74.8777,74.8777,74.8081,74.8081,80280.0
2020-07-06 13:05:00,75.25,75.3,75.14,75.15,144400.0,74.7981,74.8478,74.6888,74.6987,144400.0
2020-07-06 13:10:00,75.12,75.12,74.94,74.97,241320.0,74.6689,74.6689,74.49,74.5198,241320.0
2020-07-06 13:15:00,74.95,74.98,74.85,74.92,144980.0,74.4999,74.5298,74.4005,74.4701,144980.0
2020-07-06 13:20:00,74.9,74.95,74.85,74.95,37000.0,74.4502,74.4999,74.4005,74.4999,37000.0
2020-07-06 13:25:00,74.96,75.05,74.94,75.03,156440.0,74.5099,74.5993,74.49,74.5795,156440.0
2020-07-06 13:30:00,75.05,75.12,75.03,75.07,107600.0,74.5993,74.6689,74.5795,74.6192,107600.0
2020-07-06 13:35:00,75.05,75.1,74.99,75.07,87620.0,74.5993,74.649,74.5397,74.6192,87620.0
2020-07-06 13:40:00,75.1,75.1,75.05,75.07,45060.0,74.649,74.649,74.5993,74.6192,45060.0
2020-07-06 13:45:00,75.08,75.09,75.02,75.02,51800.0,74.6292,74.6391,74.5695,74.5695,51800.0
2020-07-06 13:50:00,75.01,75.01,74.87,74.94,104740.0,74.5596,74.5596,74.4204,74.49,104740.0
2020-07-06 13:55:00,74.97,74.97,74.9,74.9,53920.0,74.5198,74.5198,74.4502,74.4502,53920.0
2020-07-06 14:00:00,74.9,74.9,74.75,74.79,150980.0,74.4502,74.4502,74.3011,74.3409,150980.0
2020-07-06 14:05:00,74.78,74.81,74.72,74.79,157440.0,74.331,74.3608,74.2713,74.3409,157440.0
2020-07-06 14:10:00,74.78,74.86,74.75,74.75,120120.0,74.331,74.4105,74.3011,74.3011,120120.0
2020-07-06 14:15:00,74.75,74.78,74.65,74.7,99720.0,74.3011,74.331,74.2017,74.2514,99720.0
2020-07-06 14:20:00,74.7,74.74,74.67,74.72,181980.0,74.2514,74.2912,74.2216,74.2713,181980.0
2020-07-06 14:25:00,74.7,74.73,74.67,74.73,83760.0,74.2514,74.2813,74.2216,74.2813,83760.0
2020-07-06 14:30:00,74.72,74.9,74.71,74.84,166120.0,74.2713,74.4502,74.2614,74.3906,166120.0
2020-07-06 14:35:00,74.86,74.96,74.86,74.9,150280.0,74.4105,74.5099,74.4105,74.4502,150280.0
2020-07-06 14:40:00,74.93,74.93,74.82,74.83,101320.0,74.4801,74.4801,74.3707,74.3807,101320.0
2020-07-06 14:45:00,74.84,74.88,74.78,74.8,64560.0,74.3906,74.4304,74.331,74.3508,64560.0
2020-07-06 14:50:00,74.79,74.8,74.71,74.72,68300.0,74.3409,74.3508,74.2614,74.2713,68300.0
2020-07-06 14:55:00,74.76,74.8,74.72,74.75,155080.0,74.3111,74.3508,74.2713,74.3011,155080.0
2020-07-06 15:00:00,74.74,74.78,74.56,74.59,323520.0,74.2912,74.331,74.1123,74.1421,323520.0
2020-07-06 15:05:00,74.59,74.62,74.43,74.51,209500.0,74.1421,74.1719,73.9831,74.0626,209500.0
2020-07-06 15:10:00,74.48,74.74,74.46,74.7,227520.0,74.0328,74.2912,74.0129,74.2514,227520.0
2020-07-06 15:15:00,74.68,74.76,74.67,74.73,89300.0,74.2316,74.3111,74.2216,74.2813,89300.0
2020-07-06 15:20:00,74.72,74.75,74.66,74.73,214600.0,74.2713,74.3011,74.2117,74.2813,214600.0
2020-07-06 15:25:00,74.71,74.76,74.68,74.7,134420.0,74.2614,74.3111,74.2316,74.2514,134420.0
2020-07-06 15:30:00,74.71,74.71,74.6,74.71,223940.0,74.2614,74.2614,74.152,74.2614,223940.0
2020-07-06 15:35:00,74.72,74.8,74.7,74.76,242340.0,74.2713,74.3508,74.2514,74.3111,242340.0
2020-07-06 15:40:00,74.8,74.83,74.67,74.72,306680.0,74.3508,74.3807,74.2216,74.2713,306680.0
2020-07-06 15:45:00,74.71,74.8,74.63,74.77,485380.0,74.2614,74.3508,74.1819,74.321,485380.0
2020-07-06 15:50:00,74.81,75.1,74.81,75.07,1187560.0,74.3608,74.649,74.3608,74.6192,1187560.0
2020-07-06 15:55:00,75.04,75.18,74.88,74.98,1498320.0,74.5894,74.7286,74.4304,74.5298,1498320.0
2020-07-07 09:30:00,74.81,75.2,74.68,75.2,1132360.0,74.3608,74.7484,74.2316,74.7484,1132360.0
2020-07-07 09:35:00,75.15,75.34,75.08,75.15,662860.0,74.6987,74.8876,74.6292,74.6987,662860.0
2020-07-07 09:40:00,75.15,75.35,75.12,75.35,455360.0,74.6987,74.8975,74.6689,74.8975,455360.0
2020-07-07 09:45:00,75.32,75.75,75.31,75.72,528320.0,74.8677,75.2951,74.8578,75.2653,528320.0
2020-07-07 09:50:00,75.72,75.78,75.53,75.53,402140.0,75.2653,75.325,75.0765,75.0765,402140.0
2020-07-07 09:55:00,75.52,75.69,75.47,75.59,470400.0,75.0665,75.2355,75.0168,75.1361,470400.0
2020-07-07 10:00:00,75.6,75.67,75.52,75.58,361040.0,75.146,75.2156,75.0665,75.1262,361040.0
2020-07-07 10:05:00,75.59,75.7,75.52,75.68,667800.0,75.1361,75.2454,75.0665,75.2256,667800.0
2020-07-07 10:10:00,75.68,75.92,75.68,75.88,494300.0,75.2256,75.4641,75.2256,75.4244,494300.0
2020-07-07 10:15:00,75.88,75.93,75.78,75.86,552000.0,75.4244,75.4741,75.325,75.4045,552000.0
2020-07-07 10:20:00,75.86,75.89,75.79,75.85,283680.0,75.4045,75.4343,75.3349,75.3945,283680.0
2020-07-07 10:25:00,75.82,75.86,75.74,75.77,436460.0,75.3647,75.4045,75.2852,75.315,436460.0
2020-07-07 10:30:00,75.77,75.82,75.7,75.7,307640.0,75.315,75.3647,75.2454,75.2454,307640.0
2020-07-07 10:35:00,75.69,75.79,75.65,75.68,332780.0,75.2355,75.3349,75.1957,75.2256,332780.0
2020-07-07 10:40:00,75.66,75.73,75.66,75.67,297220.0,75.2057,75.2753,75.2057,75.2156,297220.0
2020-07-07 10:45:00,75.68,75.75,75.65,75.75,360500.0,75.2256,75.2951,75.1957,75.2951,360500.0
2020-07-07 10:50:00,75.75,75.94,75.72,75.93,442780.0,75.2951,75.484,75.2653,75.4741,442780.0
2020-07-07 10:55:00,75.94,76.0,75.92,75.93,310040.0,75.484,75.5436,75.4641,75.4741,310040.0
2020-07-07 11:00:00,75.9,75.91,75.79,75.8,341180.0,75.4442,75.4542,75.3349,75.3448,341180.0
2020-07-07 11:05:00,75.8,75.82,75.77,75.8,195240.0,75.3448,75.3647,75.315,75.3448,195240.0
2020-07-07 11:10:00,75.8,75.82,75.76,75.76,248540.0,75.3448,75.3647,75.3051,75.3051,248540.0
2020-07-07 11:15:00,75.78,75.85,75.78,75.83,181820.0,75.325,75.3945,75.325,75.3747,181820.0
2020-07-07 11:20:00,75.84,75.9,75.84,75.9,352180.0,75.3846,75.4442,75.3846,75.4442,352180.0
2020-07-07 11:25:00,75.89,76.0,75.88,75.97,232840.0,75.4343,75.5436,75.4244,75.5138,232840.0
2020-07-07 11:30:00,75.99,76.02,75.92,75.92,158000.0,75.5337,75.5635,75.4641,75.4641,158000.0
2020-07-07 11:35:00,75.92,75.95,75.75,75.77,216980.0,75.4641,75.4939,75.2951,75.315,216980.0
2020-07-07 11:40:00,75.77,75.85,75.76,75.82,132580.0,75.315,75.3945,75.3051,75.3647,132580.0
2020-07-07 11:45:00,75.84,75.87,75.8,75.87,98720.0,75.3846,75.4144,75.3448,75.4144,98720.0
2020-07-07 11:50:00,75.86,76.04,75.84,76.01,267520.0,75.4045,75.5834,75.3846,75.5536,267520.0
2020-07-07 11:55:00,76.01,76.06,75.95,75.98,211980.0,75.5536,75.6033,75.4939,75.5238,211980.0
2020-07-07 12:00:00,75.97,76.07,75.92,75.92,166400.0,75.5138,75.6132,75.4641,75.4641,166400.0
2020-07-07 12:05:00,75.94,75.95,75.77,75.77,165440.0,75.484,75.4939,75.315,75.315,165440.0
2020-07-07 12:10:00,75.78,75.78,75.65,75.66,203600.0,75.325,75.325,75.1957,75.2057,203600.0
2020-07-07 12:15:00,75.65,75.69,75.63,75.67,230640.0,75.1957,75.2355,75.1759,75.2156,230640.0
2020-07-07 12:20:00,75.71,75.73,75.66,75.66,123760.0,75.2554,75.2753,75.2057,75.2057,123760.0
2020-07-07 12:25:00,75.62,75.66,75.53,75.61,108100.0,75.1659,75.2057,75.0765,75.156,108100.0
2020-07-07 12:30:00,75.61,75.69,75.59,75.67,156200.0,75.156,75.2355,75.1361,75.2156,156200.0
2020-07-07 12:35:00,75.68,75.69,75.54,75.54,89260.0,75.2256,75.2355,75.0864,75.0864,89260.0
2020-07-07 12:40:00,75.53,75.56,75.37,75.44,166220.0,75.0765,75.1063,74.9174,74.987,166220.0
2020-07-07 12:45:00,75.44,75.55,75.44,75.53,72360.0,74.987,75.0963,74.987,75.0765,72360.0
2020-07-07 12:50:00,75.53,75.55,75.44,75.45,70720.0,75.0765,75.0963,74.987,74.9969,70720.0
2020-07-07 12:55:00,75.45,75.55,75.39,75.55,138880.0,74.9969,75.0963,74.9373,75.0963,138880.0
2020-07-07 13:00:00,75.57,75.57,75.46,75.46,183340.0,75.1162,75.1162,75.0069,75.0069,183340.0
2020-07-07 13:05:00,75.48,75.48,75.29,75.31,307200.0,75.0268,75.0268,74.8379,74.8578,307200.0
2020-07-07 13:10:00,75.31,75.32,75.18,75.3,202400.0,74.8578,74.8677,74.7286,74.8478,202400.0
2020-07-07 13:15:00,75.33,75.34,75.25,75.31,214660.0,74.8777,74.8876,74.7981,74.8578,214660.0
2020-07-07 13:20:00,75.29,75.32,75.28,75.3,87720.0,74.8379,74.8677,74.828,74.8478,87720.0
2020-07-07 13:25:00,75.3,75.3,75.2,75.29,112720.0,74.8478,74.8478,74.7484,74.8379,112720.0
2020-07-07 13:30:00,75.29,75.29,75.21,75.27,69080.0,74.8379,74.8379,74.7584,74.818,69080.0
2020-07-07 13:35:00,75.27,75.32,75.23,75.23,60920.0,74.818,74.8677,74.7783,74.7783,60920.0
2020-07-07 13:40:00,75.22,75.29,75.21,75.23,99220.0,74.7683,74.8379,74.7584,74.7783,99220.0
2020-07-07 13:45:00,75.22,75.26,75.21,75.22,150600.0,74.7683,74.8081,74.7584,74.7683,150600.0
2020-07-07 13:50:00,75.24,75.25,75.1,75.1,82340.0,74.7882,74.7981,74.649,74.649,82340.0
2020-07-07 13:55:00,75.14,75.16,75.07,75.12,149400.0,74.6888,74.7087,74.6192,74.6689,149400.0
2020-07-07 14:00:00,75.12,75.15,75.06,75.06,128560.0,74.6689,74.6987,74.6093,74.6093,128560.0
2020-07-07 14:05:00,75.08,75.19,75.06,75.15,286980.0,74.6292,74.7385,74.6093,74.6987,286980.0
2020-07-07 14:10:00,75.15,75.17,75.1,75.11,114640.0,74.6987,74.7186,74.649,74.659,114640.0
2020-07-07 14:15:00,75.08,75.1,75.0,75.04,147040.0,74.6292,74.649,74.5496,74.5894,147040.0
2020-07-07 14:20:00,75.06,75.07,74.95,74.96,98680.0,74.6093,74.6192,74.4999,74.5099,98680.0
2020-07-07 14:25:00,74.98,75.04,74.94,75.0,87880.0,74.5298,74.5894,74.49,74.5496,87880.0
2020-07-07 14:30:00,74.97,75.01,74.89,74.98,232000.0,74.5198,74.5596,74.4403,74.5298,232000.0
2020-07-07 14:35:00,74.99,75.01,74.87,74.87,106460.0,74.5397,74.5596,74.4204,74.4204,106460.0
2020-07-07 14:40:00,74.89,74.92,74.8,74.85,328400.0,74.4403,74.4701,74.3508,74.4005,328400.0
2020-07-07 14:45:00,74.85,74.88,74.77,74.79,154740.0,74.4005,74.4304,74.321,74.3409,154740.0
2020-07-07 14:50:00,74.77,74.86,74.76,74.77,219120.0,74.321,74.4105,74.3111,74.321,219120.0
2020-07-07 14:55:00,74.77,74.93,74.77,74.92,162520.0,74.321,74.4801,74.321,74.4701,162520.0
2020-07-07 15:00:00,74.92,74.93,74.73,74.76,173140.0,74.4701,74.4801,74.2813,74.3111,173140.0
2020-07-07 15:05:00,74.76,74.85,74.68,74.68,120460.0,74.3111,74.4005,74.2316,74.2316,120460.0
2020-07-07 15:10:00,74.69,74.76,74.61,74.67,186000.0,74.2415,74.3111,74.162,74.2216,186000.0
2020-07-07 15:15:00,74.65,74.86,74.64,74.7,264260.0,74.2017,74.4105,74.1918,74.2514,264260.0
2020-07-07 15:20:00,74.72,74.86,74.69,74.83,142780.0,74.2713,74.4105,74.2415,74.3807,142780.0
2020-07-07 15:25:00,74.84,74.86,74.73,74.74,92980.0,74.3906,74.4105,74.2813,74.2912,92980.0
2020-07-07 15:30:00,74.77,74.84,74.69,74.83,203080.0,74.321,74.3906,74.2415,74.3807,203080.0
2020-07-07 15:35:00,74.83,74.86,74.74,74.79,160420.0,74.3807,74.4105,74.2912,74.3409,160420.0
2020-07-07 15:40:00,74.79,74.83,74.61,74.66,144000.0,74.3409,74.3807,74.162,74.2117,144000.0
2020-07-07 15:45:00,74.64,74.71,74.61,74.66,323040.0,74.1918,74.2614,74.162,74.2117,323040.0
2020-07-07 15:50:00,74.6,74.69,74.5,74.53,696680.0,74.152,74.2415,74.0526,74.0825,696680.0
2020-07-07 15:55:00,74.55,74.67,74.49,74.5,1045500.0,74.1023,74.2216,74.0427,74.0526,1045500.0
2020-07-08 09:30:00,75.04,75.11,74.76,75.1,798280.0,74.5894,74.659,74.3111,74.649,798280.0
2020-07-08 09:35:00,75.12,75.26,75.09,75.26,307220.0,74.6689,74.8081,74.6391,74.8081,307220.0
2020-07-08 09:40:00,75.25,75.45,75.25,75.29,443080.0,74.7981,74.9969,74.7981,74.8379,443080.0
2020-07-08 09:45:00,75.35,75.55,75.31,75.5,287620.0,74.8975,75.0963,74.8578,75.0466,287620.0
2020-07-08 09:50:00,75.52,75.56,75.38,75.39,354900.0,75.0665,75.1063,74.9274,74.9373,354900.0
2020-07-08 09:55:00,75.37,75.41,75.31,75.38,115060.0,74.9174,74.9572,74.8578,74.9274,115060.0
2020-07-08 10:00:00,75.41,75.41,75.2,75.26,104360.0,74.9572,74.9572,74.7484,74.8081,104360.0
2020-07-08 10:05:00,75.25,75.28,75.1,75.15,208720.0,74.7981,74.828,74.649,74.6987,208720.0
2020-07-08 10:10:00,75.16,75.38,75.09,75.33,145420.0,74.7087,74.9274,74.6391,74.8777,145420.0
2020-07-08 10:15:00,75.3,75.36,75.24,75.27,160800.0,74.8478,74.9075,74.7882,74.818,160800.0
2020-07-08 10:20:00,75.28,75.3,75.19,75.26,88140.0,74.828,74.8478,74.7385,74.8081,88140.0
2020-07-08 10:25:00,75.23,75.3,75.1,75.12,233240.0,74.7783,74.8478,74.649,74.6689,233240.0
2020-07-08 10:30:00,75.05,75.27,75.05,75.25,80260.0,74.5993,74.818,74.5993,74.7981,80260.0
2020-07-08 10:35:00,75.28,75.36,75.23,75.33,83980.0,74.828,74.9075,74.7783,74.8777,83980.0
2020-07-08 10:40:00,75.31,75.38,75.28,75.31,119920.0,74.8578,74.9274,74.828,74.8578,119920.0
2020-07-08 10:45:00,75.28,75.28,75.14,75.28,122200.0,74.828,74.828,74.6888,74.828,122200.0
2020-07-08 10:50:00,75.3,75.4,75.29,75.4,85600.0,74.8478,74.9472,74.8379,74.9472,85600.0
2020-07-08 10:55:00,75.37,75.51,75.36,75.49,199280.0,74.9174,75.0566,74.9075,75.0367,199280.0
2020-07-08 11:00:00,75.46,75.48,75.12,75.13,125480.0,75.0069,75.0268,74.6689,74.6789,125480.0
2020-07-08 11:05:00,75.16,75.2,74.93,75.04,192800.0,74.7087,74.7484,74.4801,74.5894,192800.0
2020-07-08 11:10:00,75.04,75.19,75.03,75.13,192040.0,74.5894,74.7385,74.5795,74.6789,192040.0
2020-07-08 11:15:00,75.09,75.09,74.83,74.85,345400.0,74.6391,74.6391,74.3807,74.4005,345400.0
2020-07-08 11:20:00,74.87,74.91,74.61,74.74,285980.0,74.4204,74.4602,74.162,74.2912,285980.0
2020-07-08 11:25:00,74.71,74.86,74.62,74.83,147700.0,74.2614,74.4105,74.1719,74.3807,147700.0
2020-07-08 11:30:00,74.87,74.91,74.83,74.86,134980.0,74.4204,74.4602,74.3807,74.4105,134980.0
2020-07-08 11:35:00,74.85,74.91,74.81,74.91,58000.0,74.4005,74.4602,74.3608,74.4602,58000.0
2020-07-08 11:40:00,74.91,74.97,74.86,74.96,162100.0,74.4602,74.5198,74.4105,74.5099,162100.0
2020-07-08 11:45:00,74.98,75.03,74.93,74.93,134400.0,74.5298,74.5795,74.4801,74.4801,134400.0
2020-07-08 11:50:00,74.95,75.08,74.93,75.07,69700.0,74.4999,74.6292,74.4801,74.6192,69700.0
2020-07-08 11:55:00,75.03,75.1,75.02,75.05,106000.0,74.5795,74.649,74.5695,74.5993,106000.0
2020-07-08 12:00:00,75.07,75.11,74.98,75.04,139920.0,74.6192,74.659,74.5298,74.5894,139920.0
2020-07-08 12:05:00,75.05,75.05,74.98,75.01,116000.0,74.5993,74.5993,74.5298,74.5596,116000.0
2020-07-08 12:10:00,75.01,75.08,75.01,75.02,88920.0,74.5596,74.6292,74.5596,74.5695,88920.0
2020-07-08 12:15:00,75.0,75.13,74.91,75.13,127880.0,74.5496,74.6789,74.4602,74.6789,127880.0
2020-07-08 12:20:00,75.12,75.19,75.12,75.18,99120.0,74.6689,74.7385,74.6689,74.7286,99120.0
2020-07-08 12:25:00,75.2,75.23,75.18,75.21,76000.0,74.7484,74.7783,74.7286,74.7584,76000.0
2020-07-08 12:30:00,75.19,75.24,75.14,75.14,84360.0,74.7385,74.7882,74.6888,74.6888,84360.0
2020-07-08 12:35:00,75.15,75.23,75.13,75.23,56000.0,74.6987,74.7783,74.6789,74.7783,56000.0
2020-07-08 12:40:00,75.21,75.25,75.04,75.07,113320.0,74.7584,74.7981,74.5894,74.6192,113320.0
2020-07-08 12:45:00,75.06,75.11,75.05,75.08,42000.0,74.6093,74.659,74.5993,74.6292,42000.0
2020-07-08 12:50:00,75.08,75.14,75.07,75.1,54100.0,74.6292,74.6888,74.6192,74.649,54100.0
2020-07-08 12:55:00,75.11,75.46,75.11,75.42,170500.0,74.659,75.0069,74.659,74.9671,170500.0
2020-07-08 13:00:00,75.44,75.45,75.37,75.4,173080.0,74.987,74.9969,74.9174,74.9472,173080.0
2020-07-08 13:05:00,75.39,75.4,75.34,75.4,101160.0,74.9373,74.9472,74.8876,74.9472,101160.0
2020-07-08 13:10:00,75.41,75.42,75.34,75.42,77880.0,74.9572,74.9671,74.8876,74.9671,77880.0
2020-07-08 13:15:00,75.39,75.41,75.33,75.33,100240.0,74.9373,74.9572,74.8777,74.8777,100240.0
2020-07-08 13:20:00,75.32,75.34,75.12,75.13,84000.0,74.8677,74.8876,74.6689,74.6789,84000.0
2020-07-08 13:25:00,75.12,75.13,75.0,75.1,78520.0,74.6689,74.6789,74.5496,74.649,78520.0
2020-07-08 13:30:00,75.12,75.22,75.12,75.2,84880.0,74.6689,74.7683,74.6689,74.7484,84880.0
2020-07-08 13:35:00,75.18,75.22,75.15,75.16,70000.0,74.7286,74.7683,74.6987,74.7087,70000.0
2020-07-08 13:40:00,75.13,75.15,75.09,75.1,48000.0,74.6789,74.6987,74.6391,74.649,48000.0
2020-07-08 13:45:00,75.08,75.15,75.03,75.1,114560.0,74.6292,74.6987,74.5795,74.649,114560.0
2020-07-08 13:50:00,75.08,75.13,74.99,74.99,62160.0,74.6292,74.6789,74.5397,74.5397,62160.0
2020-07-08 13:55:00,74.94,75.01,74.9,74.93,63180.0,74.49,74.5596,74.4502,74.4801,63180.0
2020-07-08 14:00:00,74.9,75.04,74.82,74.82,177380.0,74.4502,74.5894,74.3707,74.3707,177380.0
2020-07-08 14:05:00,74.83,74.89,74.8,74.87,40000.0,74.3807,74.4403,74.3508,74.4204,40000.0
2020-07-08 14:10:00,74.85,74.98,74.85,74.93,42040.0,74.4005,74.5298,74.4005,74.4801,42040.0
2020-07-08 14:15:00,74.92,74.95,74.75,74.83,328340.0,74.4701,74.4999,74.3011,74.3807,328340.0
2020-07-08 14:20:00,74.84,75.0,74.8,74.94,106000.0,74.3906,74.5496,74.3508,74.49,106000.0
2020-07-08 14:25:00,74.95,74.99,74.88,74.9,106000.0,74.4999,74.5397,74.4304,74.4502,106000.0
2020-07-08 14:30:00,74.94,74.96,74.9,74.92,107540.0,74.49,74.5099,74.4502,74.4701,107540.0
2020-07-08 14:35:00,74.91,74.96,74.89,74.95,110000.0,74.4602,74.5099,74.4403,74.4999,110000.0
2020-07-08 14:40:00,74.96,74.96,74.83,74.84,79060.0,74.5099,74.5099,74.3807,74.3906,79060.0
2020-07-08 14:45:00,74.86,74.92,74.85,74.87,140120.0,74.4105,74.4701,74.4005,74.4204,140120.0
2020-07-08 14:50:00,74.9,74.95,74.8,74.8,111000.0,74.4502,74.4999,74.3508,74.3508,111000.0
2020-07-08 14:55:00,74.8,75.06,74.8,75.04,123700.0,74.3508,74.6093,74.3508,74.5894,123700.0
2020-07-08 15:00:00,75.06,75.16,75.05,75.1,161020.0,74.6093,74.7087,74.5993,74.649,161020.0
2020-07-08 15:05:00,75.11,75.25,75.1,75.19,168560.0,74.659,74.7981,74.649,74.7385,168560.0
2020-07-08 15:10:00,75.21,75.3,75.19,75.3,109340.0,74.7584,74.8478,74.7385,74.8478,109340.0
2020-07-08 15:15:00,75.29,75.29,75.13,75.13,139440.0,74.8379,74.8379,74.6789,74.6789,139440.0
2020-07-08 15:20:00,75.13,75.15,75.05,75.09,223060.0,74.6789,74.6987,74.5993,74.6391,223060.0
2020-07-08 15:25:00,75.09,75.09,74.94,74.95,187820.0,74.6391,74.6391,74.49,74.4999,187820.0
2020-07-08 15:30:00,74.97,75.09,74.97,75.07,209560.0,74.5198,74.6391,74.5198,74.6192,209560.0
2020-07-08 15:35:00,75.07,75.09,74.89,74.89,234640.0,74.6192,74.6391,74.4403,74.4403,234640.0
2020-07-08 15:40:00,74.92,74.99,74.91,74.95,237740.0,74.4701,74.5397,74.4602,74.4999,237740.0
2020-07-08 15:45:00,74.95,75.02,74.91,74.92,300160.0,74.4999,74.5695,74.4602,74.4701,300160.0
2020-07-08 15:50:00,74.92,75.19,74.87,75.19,811240.0,74.4701,74.7385,74.4204,74.7385,811240.0
2020-07-08 15:55:00,75.16,75.19,75.07,75.16,1502260.0,74.7087,74.7385,74.6192,74.7087,1502260.0
2020-07-09 09:30:00,75.5,75.86,75.5,75.86,1093340.0,75.0466,75.4045,75.0466,75.4045,1093340.0
2020-07-09 09:35:00,75.85,75.85,75.58,75.62,489840.0,75.3945,75.3945,75.1262,75.1659,489840.0
2020-07-09 09:40:00,75.6,75.78,75.56,75.6,385220.0,75.146,75.325,75.1063,75.146,385220.0
2020-07-09 09:45:00,75.63,75.9,75.6,75.88,487840.0,75.1759,75.4442,75.146,75.4244,487840.0
2020-07-09 09:50:00,75.88,76.25,75.88,76.25,878800.0,75.4244,75.7921,75.4244,75.7921,878800.0
2020-07-09 09:55:00,76.25,76.29,76.16,76.24,600880.0,75.7921,75.8319,75.7027,75.7822,600880.0
2020-07-09 10:00:00,76.25,76.43,76.21,76.4,634000.0,75.7921,75.9711,75.7524,75.9412,634000.0
2020-07-09 10:05:00,76.39,76.46,76.3,76.33,516460.0,75.9313,76.0009,75.8418,75.8717,516460.0
2020-07-09 10:10:00,76.34,76.35,76.15,76.24,308340.0,75.8816,75.8915,75.6927,75.7822,308340.0
2020-07-09 10:15:00,76.18,76.18,75.88,75.98,433360.0,75.7226,75.7226,75.4244,75.5238,433360.0
2020-07-09 10:20:00,76.0,76.26,75.9,76.19,319560.0,75.5436,75.8021,75.4442,75.7325,319560.0
2020-07-09 10:25:00,76.17,76.24,76.02,76.15,216440.0,75.7126,75.7822,75.5635,75.6927,216440.0
2020-07-09 10:30:00,76.15,76.27,76.07,76.21,175640.0,75.6927,75.812,75.6132,75.7524,175640.0
2020-07-09 10:35:00,76.19,76.19,75.99,75.99,296060.0,75.7325,75.7325,75.5337,75.5337,296060.0
2020-07-09 10:40:00,75.98,75.98,75.61,75.65,368500.0,75.5238,75.5238,75.156,75.1957,368500.0
2020-07-09 10:45:00,75.61,75.71,75.4,75.41,552720.0,75.156,75.2554,74.9472,74.9572,552720.0
2020-07-09 10:50:00,75.45,75.6,75.33,75.5,393920.0,74.9969,75.146,74.8777,75.0466,393920.0
2020-07-09 10:55:00,75.5,75.51,75.11,75.11,469920.0,75.0466,75.0566,74.659,74.659,469920.0
2020-07-09 11:00:00,75.09,75.25,74.96,75.02,429440.0,74.6391,74.7981,74.5099,74.5695,429440.0
2020-07-09 11:05:00,74.99,75.21,74.96,75.17,320560.0,74.5397,74.7584,74.5099,74.7186,320560.0
2020-07-09 11:10:00,75.13,75.3,75.12,75.24,514520.0,74.6789,74.8478,74.6689,74.7882,514520.0
2020-07-09 11:15:00,75.26,75.26,74.79,74.84,350220.0,74.8081,74.8081,74.3409,74.3906,350220.0
2020-07-09 11:20:00,74.84,75.11,74.84,75.11,202060.0,74.3906,74.659,74.3906,74.659,202060.0
2020-07-09 11:25:00,75.03,75.23,74.89,75.1,146520.0,74.5795,74.7783,74.4403,74.649,146520.0
2020-07-09 11:30:00,75.1,75.25,75.04,75.23,300560.0,74.649,74.7981,74.5894,74.7783,300560.0
2020-07-09 11:35:00,75.23,75.34,75.04,75.1,269400.0,74.7783,74.8876,74.5894,74.649,269400.0
2020-07-09 11:40:00,75.1,75.1,74.78,74.93,232260.0,74.649,74.649,74.331,74.4801,232260.0
2020-07-09 11:45:00,74.92,75.12,74.92,75.0,122000.0,74.4701,74.6689,74.4701,74.5496,122000.0
2020-07-09 11:50:00,74.98,75.09,74.9,75.09,153580.0,74.5298,74.6391,74.4502,74.6391,153580.0
2020-07-09 11:55:00,75.06,75.22,75.04,75.22,147880.0,74.6093,74.7683,74.5894,74.7683,147880.0
2020-07-09 12:00:00,75.16,75.28,75.13,75.24,238920.0,74.7087,74.828,74.6789,74.7882,238920.0
2020-07-09 12:05:00,75.25,75.46,75.22,75.46,305540.0,74.7981,75.0069,74.7683,75.0069,305540.0
2020-07-09 12:10:00,75.46,75.49,75.3,75.35,185940.0,75.0069,75.0367,74.8478,74.8975,185940.0
2020-07-09 12:15:00,75.46,75.53,75.41,75.52,103440.0,75.0069,75.0765,74.9572,75.0665,103440.0
2020-07-09 12:20:00,75.51,75.59,75.49,75.49,186400.0,75.0566,75.1361,75.0367,75.0367,186400.0
2020-07-09 12:25:00,75.47,75.5,75.36,75.42,162700.0,75.0168,75.0466,74.9075,74.9671,162700.0
2020-07-09 12:30:00,75.41,75.5,75.35,75.37,144700.0,74.9572,75.0466,74.8975,74.9174,144700.0
2020-07-09 12:35:00,75.37,75.46,75.35,75.36,175020.0,74.9174,75.0069,74.8975,74.9075,175020.0
2020-07-09 12:40:00,75.45,75.53,75.45,75.49,174080.0,74.9969,75.0765,74.9969,75.0367,174080.0
2020-07-09 12:45:00,75.5,75.61,75.46,75.61,106960.0,75.0466,75.156,75.0069,75.156,106960.0
2020-07-09 12:50:00,75.58,75.62,75.57,75.59,101860.0,75.1262,75.1659,75.1162,75.1361,101860.0
2020-07-09 12:55:00,75.61,75.66,75.56,75.59,82020.0,75.156,75.2057,75.1063,75.1361,82020.0
2020-07-09 13:00:00,75.57,75.75,75.55,75.63,172680.0,75.1162,75.2951,75.0963,75.1759,172680.0
2020-07-09 13:05:00,75.68,75.75,75.61,75.69,88020.0,75.2256,75.2951,75.156,75.2355,88020.0
2020-07-09 13:10:00,75.72,75.83,75.7,75.79,89540.0,75.2653,75.3747,75.2454,75.3349,89540.0
2020-07-09 13:15:00,75.8,75.95,75.8,75.9,181540.0,75.3448,75.4939,75.3448,75.4442,181540.0
2020-07-09 13:20:00,75.88,75.9,75.75,75.86,96900.0,75.4244,75.4442,75.2951,75.4045,96900.0
2020-07-09 13:25:00,75.85,75.91,75.79,75.86,111460.0,75.3945,75.4542,75.3349,75.4045,111460.0
2020-07-09 13:30:00,75.9,75.95,75.87,75.9,110760.0,75.4442,75.4939,75.4144,75.4442,110760.0
2020-07-09 13:35:00,75.9,75.95,75.75,75.83,154580.0,75.4442,75.4939,75.2951,75.3747,154580.0
2020-07-09 13:40:00,75.84,75.92,75.69,75.75,93080.0,75.3846,75.4641,75.2355,75.2951,93080.0
2020-07-09 13:45:00,75.74,75.74,75.68,75.73,70880.0,75.2852,75.2852,75.2256,75.2753,70880.0
2020-07-09 13:50:00,75.71,75.71,75.62,75.66,47540.0,75.2554,75.2554,75.1659,75.2057,47540.0
2020-07-09 13:55:00,75.65,75.66,75.57,75.62,166680.0,75.1957,75.2057,75.1162,75.1659,166680.0
2020-07-09 14:00:00,75.62,75.68,75.56,75.62,145760.0,75.1659,75.2256,75.1063,75.1659,145760.0
2020-07-09 14:05:00,75.63,75.71,75.61,75.68,128080.0,75.1759,75.2554,75.156,75.2256,128080.0
2020-07-09 14:10:00,75.68,75.7,75.63,75.67,50540.0,75.2256,75.2454,75.1759,75.2156,50540.0
2020-07-09 14:15:00,75.67,75.85,75.67,75.85,139120.0,75.2156,75.3945,75.2156,75.3945,139120.0
2020-07-09 14:20:00,75.85,75.85,75.74,75.75,99300.0,75.3945,75.3945,75.2852,75.2951,99300.0
2020-07-09 14:25:00,75.77,75.8,75.75,75.78,96760.0,75.315,75.3448,75.2951,75.325,96760.0
2020-07-09 14:30:00,75.76,75.8,75.67,75.8,123500.0,75.3051,75.3448,75.2156,75.3448,123500.0
2020-07-09 14:35:00,75.77,75.88,75.75,75.82,106820.0,75.315,75.4244,75.2951,75.3647,106820.0
2020-07-09 14:40:00,75.83,75.89,75.83,75.88,150820.0,75.3747,75.4343,75.3747,75.4244,150820.0
2020-07-09 14:45:00,75.9,75.98,75.83,75.91,209580.0,75.4442,75.5238,75.3747,75.4542,209580.0
2020-07-09 14:50:00,75.92,75.92,75.86,75.9,100400.0,75.4641,75.4641,75.4045,75.4442,100400.0
2020-07-09 14:55:00,75.91,76.0,75.88,75.96,191460.0,75.4542,75.5436,75.4244,75.5039,191460.0
2020-07-09 15:00:00,75.92,76.15,75.91,76.15,384100.0,75.4641,75.6927,75.4542,75.6927,384100.0
2020-07-09 15:05:00,76.17,76.17,76.05,76.1,237900.0,75.7126,75.7126,75.5933,75.643,237900.0
2020-07-09 15:10:00,76.1,76.19,76.05,76.17,160400.0,75.643,75.7325,75.5933,75.7126,160400.0
2020-07-09 15:15:00,76.18,76.24,76.03,76.1,150060.0,75.7226,75.7822,75.5735,75.643,150060.0
2020-07-09 15:20:00,76.09,76.13,75.89,75.98,211460.0,75.6331,75.6729,75.4343,75.5238,211460.0
2020-07-09 15:25:00,75.99,75.99,75.78,75.78,177840.0,75.5337,75.5337,75.325,75.325,177840.0
2020-07-09 15:30:00,75.75,75.8,75.63,75.77,437280.0,75.2951,75.3448,75.1759,75.315,437280.0
2020-07-09 15:35:00,75.77,75.81,75.64,75.81,298400.0,75.315,75.3548,75.1858,75.3548,298400.0
2020-07-09 15:40:00,75.82,75.91,75.69,75.89,332000.0,75.3647,75.4542,75.2355,75.4343,332000.0
2020-07-09 15:45:00,75.9,76.2,75.9,76.02,452220.0,75.4442,75.7424,75.4442,75.5635,452220.0
2020-07-09 15:50:00,75.98,76.19,75.94,76.02,822860.0,75.5238,75.7325,75.484,75.5635,822860.0
2020-07-09 15:55:00,76.03,76.06,75.8,75.92,1588280.0,75.5735,75.6033,75.3448,75.4641,1588280.0
2020-07-10 09:30:00,75.66,75.7,75.51,75.53,956480.0,75.2057,75.2454,75.0566,75.0765,956480.0
2020-07-10 09:35:00,75.53,75.53,75.3,75.46,307740.0,75.0765,75.0765,74.8478,75.0069,307740.0
2020-07-10 09:40:00,75.45,75.5,75.16,75.4,150540.0,74.9969,75.0466,74.7087,74.9472,150540.0
2020-07-10 09:45:00,75.3,75.48,75.16,75.48,262100.0,74.8478,75.0268,74.7087,75.0268,262100.0
2020-07-10 09:50:00,75.5,75.56,75.12,75.19,250440.0,75.0466,75.1063,74.6689,74.7385,250440.0
2020-07-10 09:55:00,75.17,75.38,75.07,75.38,206580.0,74.7186,74.9274,74.6192,74.9274,206580.0
2020-07-10 10:00:00,75.38,75.38,75.04,75.14,237800.0,74.9274,74.9274,74.5894,74.6888,237800.0
2020-07-10 10:05:00,75.18,75.36,75.11,75.34,168080.0,74.7286,74.9075,74.659,74.8876,168080.0
2020-07-10 10:10:00,75.31,75.66,75.3,75.66,240620.0,74.8578,75.2057,74.8478,75.2057,240620.0
2020-07-10 10:15:00,75.68,75.7,75.6,75.68,184760.0,75.2256,75.2454,75.146,75.2256,184760.0
2020-07-10 10:20:00,75.65,75.8,75.65,75.8,206120.0,75.1957,75.3448,75.1957,75.3448,206120.0
2020-07-10 10:25:00,75.76,75.92,75.73,75.86,172800.0,75.3051,75.4641,75.2753,75.4045,172800.0
2020-07-10 10:30:00,75.89,75.89,75.75,75.76,132020.0,75.4343,75.4343,75.2951,75.3051,132020.0
2020-07-10 10:35:00,75.75,75.85,75.71,75.72,142520.0,75.2951,75.3945,75.2554,75.2653,142520.0
2020-07-10 10:40:00,75.8,75.92,75.8,75.84,82540.0,75.3448,75.4641,75.3448,75.3846,82540.0
2020-07-10 10:45:00,75.8,75.83,75.68,75.68,173520.0,75.3448,75.3747,75.2256,75.2256,173520.0
2020-07-10 10:50:00,75.69,75.76,75.66,75.75,76540.0,75.2355,75.3051,75.2057,75.2951,76540.0
2020-07-10 10:55:00,75.79,75.82,75.66,75.79,136280.0,75.3349,75.3647,75.2057,75.3349,136280.0
2020-07-10 11:00:00,75.8,75.85,75.72,75.72,103000.0,75.3448,75.3945,75.2653,75.2653,103000.0
2020-07-10 11:05:00,75.75,75.9,75.72,75.89,106400.0,75.2951,75.4442,75.2653,75.4343,106400.0
2020-07-10 11:10:00,75.93,75.95,75.78,75.91,86660.0,75.4741,75.4939,75.325,75.4542,86660.0
2020-07-10 11:15:00,75.92,76.01,75.91,75.91,146600.0,75.4641,75.5536,75.4542,75.4542,146600.0
2020-07-10 11:20:00,75.91,75.92,75.86,75.91,62480.0,75.4542,75.4641,75.4045,75.4542,62480.0
2020-07-10 11:25:00,75.92,75.92,75.76,75.77,62820.0,75.4641,75.4641,75.3051,75.315,62820.0
2020-07-10 11:30:00,75.75,75.81,75.73,75.81,83200.0,75.2951,75.3548,75.2753,75.3548,83200.0
2020-07-10 11:35:00,75.82,75.94,75.82,75.94,107780.0,75.3647,75.484,75.3647,75.484,107780.0
2020-07-10 11:40:00,75.92,76.01,75.92,75.96,75040.0,75.4641,75.5536,75.4641,75.5039,75040.0
2020-07-10 11:45:00,75.95,75.95,75.87,75.92,76340.0,75.4939,75.4939,75.4144,75.4641,76340.0
2020-07-10 11:50:00,75.92,75.99,75.91,75.93,72000.0,75.4641,75.5337,75.4542,75.4741,72000.0
2020-07-10 11:55:00,75.93,76.0,75.93,75.95,92380.0,75.4741,75.5436,75.4741,75.4939,92380.0
2020-07-10 12:00:00,75.91,75.95,75.9,75.92,62380.0,75.4542,75.4939,75.4442,75.4641,62380.0
2020-07-10 12:05:00,75.92,75.92,75.82,75.9,91920.0,75.4641,75.4641,75.3647,75.4442,91920.0
2020-07-10 12:10:00,75.89,75.9,75.87,75.9,56460.0,75.4343,75.4442,75.4144,75.4442,56460.0
2020-07-10 12:15:00,75.89,75.9,75.76,75.88,138200.0,75.4343,75.4442,75.3051,75.4244,138200.0
2020-07-10 12:20:00,75.88,75.9,75.84,75.86,42620.0,75.4244,75.4442,75.3846,75.4045,42620.0
2020-07-10 12:25:00,75.88,75.88,75.64,75.75,196900.0,75.4244,75.4244,75.1858,75.2951,196900.0
2020-07-10 12:30:00,75.74,75.83,75.72,75.83,46620.0,75.2852,75.3747,75.2653,75.3747,46620.0
2020-07-10 12:35:00,75.83,75.92,75.83,75.91,50120.0,75.3747,75.4641,75.3747,75.4542,50120.0
2020-07-10 12:40:00,75.91,75.98,75.85,75.96,80000.0,75.4542,75.5238,75.3945,75.5039,80000.0
2020-07-10 12:45:00,75.96,75.97,75.87,75.91,100820.0,75.5039,75.5138,75.4144,75.4542,100820.0
2020-07-10 12:50:00,75.91,75.92,75.83,75.87,66360.0,75.4542,75.4641,75.3747,75.4144,66360.0
2020-07-10 12:55:00,75.87,75.97,75.87,75.96,122000.0,75.4144,75.5138,75.4144,75.5039,122000.0
2020-07-10 13:00:00,75.96,75.97,75.91,75.92,61040.0,75.5039,75.5138,75.4542,75.4641,61040.0
2020-07-10 13:05:00,75.93,75.95,75.91,75.94,81960.0,75.4741,75.4939,75.4542,75.484,81960.0
2020-07-10 13:10:00,75.94,76.0,75.92,75.98,85840.0,75.484,75.5436,75.4641,75.5238,85840.0
2020-07-10 13:15:00,76.0,76.03,75.97,76.03,186740.0,75.5436,75.5735,75.5138,75.5735,186740.0
2020-07-10 13:20:00,76.02,76.11,76.01,76.08,135320.0,75.5635,75.653,75.5536,75.6232,135320.0
2020-07-10 13:25:00,76.06,76.13,76.06,76.11,62680.0,75.6033,75.6729,75.6033,75.653,62680.0
2020-07-10 13:30:00,76.08,76.09,76.0,76.0,77500.0,75.6232,75.6331,75.5436,75.5436,77500.0
2020-07-10 13:35:00,76.01,76.02,75.98,76.0,79460.0,75.5536,75.5635,75.5238,75.5436,79460.0
2020-07-10 13:40:00,76.0,76.07,75.98,75.99,48200.0,75.5436,75.6132,75.5238,75.5337,48200.0
2020-07-10 13:45:00,76.02,76.09,76.02,76.06,83180.0,75.5635,75.6331,75.5635,75.6033,83180.0
2020-07-10 13:50:00,76.08,76.22,76.08,76.2,193820.0,75.6232,75.7623,75.6232,75.7424,193820.0
2020-07-10 13:55:00,76.2,76.23,76.18,76.2,229720.0,75.7424,75.7723,75.7226,75.7424,229720.0
2020-07-10 14:00:00,76.22,76.25,76.19,76.23,143400.0,75.7623,75.7921,75.7325,75.7723,143400.0
2020-07-10 14:05:00,76.23,76.25,76.17,76.17,98520.0,75.7723,75.7921,75.7126,75.7126,98520.0
2020-07-10 14:10:00,76.2,76.23,76.17,76.2,115140.0,75.7424,75.7723,75.7126,75.7424,115140.0
2020-07-10 14:15:00,76.2,76.25,76.17,76.25,144700.0,75.7424,75.7921,75.7126,75.7921,144700.0
2020-07-10 14:20:00,76.25,76.26,76.15,76.17,95680.0,75.7921,75.8021,75.6927,75.7126,95680.0
2020-07-10 14:25:00,76.15,76.18,76.1,76.12,135440.0,75.6927,75.7226,75.643,75.6629,135440.0
2020-07-10 14:30:00,76.11,76.25,76.1,76.25,259740.0,75.653,75.7921,75.643,75.7921,259740.0
2020-07-10 14:35:00,76.25,76.32,76.22,76.29,288000.0,75.7921,75.8617,75.7623,75.8319,288000.0
2020-07-10 14:40:00,76.31,76.42,76.28,76.39,415940.0,75.8518,75.9611,75.822,75.9313,415940.0
2020-07-10 14:45:00,76.41,76.59,76.4,76.55,555840.0,75.9512,76.1301,75.9412,76.0903,555840.0
2020-07-10 14:50:00,76.55,76.69,76.55,76.67,258420.0,76.0903,76.2295,76.0903,76.2096,258420.0
2020-07-10 14:55:00,76.69,76.69,76.52,76.61,170760.0,76.2295,76.2295,76.0605,76.15,170760.0
2020-07-10 15:00:00,76.61,76.67,76.54,76.67,123320.0,76.15,76.2096,76.0804,76.2096,123320.0
2020-07-10 15:05:00,76.65,76.73,76.63,76.66,135300.0,76.1897,76.2693,76.1699,76.1997,135300.0
2020-07-10 15:10:00,76.68,76.74,76.61,76.7,118040.0,76.2196,76.2792,76.15,76.2394,118040.0
2020-07-10 15:15:00,76.72,76.79,76.69,76.72,252680.0,76.2593,76.3289,76.2295,76.2593,252680.0
2020-07-10 15:20:00,76.74,76.91,76.73,76.91,212820.0,76.2792,76.4482,76.2693,76.4482,212820.0
2020-07-10 15:25:00,76.91,77.0,76.88,76.9,242580.0,76.4482,76.5376,76.4184,76.4382,242580.0
2020-07-10 15:30:00,76.88,76.88,76.66,76.82,210680.0,76.4184,76.4184,76.1997,76.3587,210680.0
2020-07-10 15:35:00,76.85,76.91,76.62,76.68,349700.0,76.3885,76.4482,76.1599,76.2196,349700.0
2020-07-10 15:40:00,76.72,76.72,76.56,76.59,328320.0,76.2593,76.2593,76.1003,76.1301,328320.0
2020-07-10 15:45:00,76.6,76.94,76.6,76.93,297640.0,76.14,76.478,76.14,76.4681,297640.0
2020-07-10 15:50:00,76.95,76.98,76.84,76.95,636820.0,76.4879,76.5178,76.3786,76.4879,636820.0
2020-07-10 15:55:00,76.98,77.07,76.94,76.94,1438560.0,76.5178,76.6072,76.478,76.478,1438560.0
2020-07-13 09:30:00,77.51,77.9,77.4,77.86,1102020.0,77.0446,77.4322,76.9352,77.3925,1102020.0
2020-07-13 09:35:00,77.93,78.25,77.86,77.99,412700.0,77.4621,77.7801,77.3925,77.5217,412700.0
2020-07-13 09:40:00,78.05,78.15,77.88,78.07,331520.0,77.5813,77.6807,77.4124,77.6012,331520.0
2020-07-13 09:45:00,78.06,78.09,77.66,77.77,300360.0,77.5913,77.6211,77.1937,77.303,300360.0
2020-07-13 09:50:00,77.79,77.8,77.59,77.68,423240.0,77.3229,77.3328,77.1241,77.2136,423240.0
2020-07-13 09:55:00,77.7,77.79,77.46,77.46,280080.0,77.2334,77.3229,76.9949,76.9949,280080.0
2020-07-13 10:00:00,77.47,77.63,77.35,77.57,353420.0,77.0048,77.1639,76.8855,77.1042,353420.0
2020-07-13 10:05:00,77.6,77.65,77.56,77.6,217060.0,77.134,77.1837,77.0943,77.134,217060.0
2020-07-13 10:10:00,77.61,77.65,77.56,77.6,110700.0,77.144,77.1837,77.0943,77.134,110700.0
2020-07-13 10:15:00,77.59,77.7,77.57,77.69,156500.0,77.1241,77.2334,77.1042,77.2235,156500.0
2020-07-13 10:20:00,77.66,78.05,77.66,78.04,377860.0,77.1937,77.5813,77.1937,77.5714,377860.0
2020-07-13 10:25:00,78.05,78.07,77.9,78.07,195840.0,77.5813,77.6012,77.4322,77.6012,195840.0
2020-07-13 10:30:00,78.04,78.05,77.81,77.81,85880.0,77.5714,77.5813,77.3428,77.3428,85880.0
2020-07-13 10:35:00,77.86,77.94,77.77,77.94,129380.0,77.3925,77.472,77.303,77.472,129380.0
2020-07-13 10:40:00,77.96,78.07,77.93,78.03,199460.0,77.4919,77.6012,77.4621,77.5615,199460.0
2020-07-13 10:45:00,78.03,78.19,77.92,78.16,237860.0,77.5615,77.7205,77.4521,77.6907,237860.0
2020-07-13 10:50:00,78.18,78.4,78.18,78.37,230840.0,77.7106,77.9292,77.7106,77.8994,230840.0
2020-07-13 10:55:00,78.38,78.61,78.38,78.58,242260.0,77.9093,78.138,77.9093,78.1081,242260.0
2020-07-13 11:00:00,78.56,78.66,78.48,78.58,256720.0,78.0883,78.1877,78.0087,78.1081,256720.0
2020-07-13 11:05:00,78.6,78.63,78.39,78.39,130220.0,78.128,78.1578,77.9193,77.9193,130220.0
2020-07-13 11:10:00,78.45,78.45,78.3,78.33,210100.0,77.9789,77.9789,77.8298,77.8596,210100.0
2020-07-13 11:15:00,78.31,78.53,78.31,78.48,149660.0,77.8398,78.0584,77.8398,78.0087,149660.0
2020-07-13 11:20:00,78.49,78.53,78.45,78.5,107340.0,78.0187,78.0584,77.9789,78.0286,107340.0
2020-07-13 11:25:00,78.52,78.65,78.52,78.59,134100.0,78.0485,78.1777,78.0485,78.1181,134100.0
2020-07-13 11:30:00,78.58,78.68,78.57,78.64,172580.0,78.1081,78.2075,78.0982,78.1678,172580.0
2020-07-13 11:35:00,78.67,78.76,78.66,78.75,231200.0,78.1976,78.2871,78.1877,78.2771,231200.0
2020-07-13 11:40:00,78.72,78.82,78.68,78.68,130020.0,78.2473,78.3467,78.2075,78.2075,130020.0
2020-07-13 11:45:00,78.7,78.72,78.45,78.45,195820.0,78.2274,78.2473,77.9789,77.9789,195820.0
2020-07-13 11:50:00,78.45,78.51,78.42,78.44,170040.0,77.9789,78.0386,77.9491,77.969,170040.0
2020-07-13 11:55:00,78.44,78.66,78.42,78.66,124140.0,77.969,78.1877,77.9491,78.1877,124140.0
2020-07-13 12:00:00,78.67,78.73,78.55,78.62,98740.0,78.1976,78.2572,78.0783,78.1479,98740.0
2020-07-13 12:05:00,78.63,78.69,78.58,78.69,143900.0,78.1578,78.2175,78.1081,78.2175,143900.0
2020-07-13 12:10:00,78.67,78.67,78.54,78.59,88900.0,78.1976,78.1976,78.0684,78.1181,88900.0
2020-07-13 12:15:00,78.59,78.69,78.57,78.69,93480.0,78.1181,78.2175,78.0982,78.2175,93480.0
2020-07-13 12:20:00,78.67,78.7,78.6,78.6,121980.0,78.1976,78.2274,78.128,78.128,121980.0
2020-07-13 12:25:00,78.59,78.62,78.47,78.51,96920.0,78.1181,78.1479,77.9988,78.0386,96920.0
2020-07-13 12:30:00,78.52,78.52,78.41,78.48,117020.0,78.0485,78.0485,77.9392,78.0087,117020.0
2020-07-13 12:35:00,78.45,78.5,78.41,78.49,94260.0,77.9789,78.0286,77.9392,78.0187,94260.0
2020-07-13 12:40:00,78.48,78.48,78.36,78.39,89880.0,78.0087,78.0087,77.8895,77.9193,89880.0
2020-07-13 12:45:00,78.4,78.42,78.22,78.24,130560.0,77.9292,77.9491,77.7503,77.7702,130560.0
2020-07-13 12:50:00,78.25,78.26,78.07,78.09,92160.0,77.7801,77.7901,77.6012,77.6211,92160.0
2020-07-13 12:55:00,78.1,78.16,77.95,77.95,158460.0,77.631,77.6907,77.4819,77.4819,158460.0
2020-07-13 13:00:00,77.95,78.21,77.95,78.21,116900.0,77.4819,77.7404,77.4819,77.7404,116900.0
2020-07-13 13:05:00,78.21,78.24,78.13,78.19,158300.0,77.7404,77.7702,77.6609,77.7205,158300.0
2020-07-13 13:10:00,78.2,78.21,78.09,78.13,120700.0,77.7304,77.7404,77.6211,77.6609,120700.0
2020-07-13 13:15:00,78.11,78.22,78.11,78.22,96100.0,77.641,77.7503,77.641,77.7503,96100.0
2020-07-13 13:20:00,78.23,78.33,78.22,78.33,23480.0,77.7603,77.8596,77.7503,77.8596,23480.0
2020-07-13 13:25:00,78.32,78.34,78.28,78.3,42000.0,77.8497,77.8696,77.8099,77.8298,42000.0
2020-07-13 13:30:00,78.31,78.4,78.29,78.36,63680.0,77.8398,77.9292,77.8199,77.8895,63680.0
2020-07-13 13:35:00,78.31,78.36,78.26,78.27,58000.0,77.8398,77.8895,77.7901,77.8,58000.0
2020-07-13 13:40:00,78.25,78.26,77.96,77.99,160980.0,77.7801,77.7901,77.4919,77.5217,160980.0
2020-07-13 13:45:00,77.96,77.99,77.88,77.88,73820.0,77.4919,77.5217,77.4124,77.4124,73820.0
2020-07-13 13:50:00,77.92,77.99,77.9,77.99,36000.0,77.4521,77.5217,77.4322,77.5217,36000.0
2020-07-13 13:55:00,77.98,78.0,77.91,77.97,49920.0,77.5118,77.5316,77.4422,77.5018,49920.0
2020-07-13 14:00:00,77.99,78.06,77.71,77.74,152580.0,77.5217,77.5913,77.2434,77.2732,152580.0
2020-07-13 14:05:00,77.75,77.75,77.46,77.46,309900.0,77.2831,77.2831,76.9949,76.9949,309900.0
2020-07-13 14:10:00,77.5,77.59,77.39,77.58,128880.0,77.0346,77.1241,76.9253,77.1142,128880.0
2020-07-13 14:15:00,77.58,77.68,77.58,77.64,80840.0,77.1142,77.2136,77.1142,77.1738,80840.0
2020-07-13 14:20:00,77.69,77.7,77.36,77.4,167600.0,77.2235,77.2334,76.8955,76.9352,167600.0
2020-07-13 14:25:00,77.43,77.55,77.26,77.34,359380.0,76.9651,77.0843,76.7961,76.8756,359380.0
2020-07-13 14:30:00,77.31,77.33,77.14,77.17,319500.0,76.8458,76.8657,76.6768,76.7066,319500.0
2020-07-13 14:35:00,77.14,77.35,77.08,77.3,198580.0,76.6768,76.8855,76.6172,76.8358,198580.0
2020-07-13 14:40:00,77.33,77.36,77.29,77.29,119780.0,76.8657,76.8955,76.8259,76.8259,119780.0
2020-07-13 14:45:00,77.27,77.32,77.03,77.28,195120.0,76.806,76.8557,76.5675,76.816,195120.0
2020-07-13 14:50:00,77.26,77.36,77.2,77.2,185780.0,76.7961,76.8955,76.7364,76.7364,185780.0
2020-07-13 14:55:00,77.2,77.29,77.2,77.28,96140.0,76.7364,76.8259,76.7364,76.816,96140.0
2020-07-13 15:00:00,77.23,77.24,76.89,76.95,474980.0,76.7663,76.7762,76.4283,76.4879,474980.0
2020-07-13 15:05:00,76.95,76.98,76.6,76.62,260460.0,76.4879,76.5178,76.14,76.1599,260460.0
2020-07-13 15:10:00,76.58,76.78,76.54,76.63,204900.0,76.1202,76.319,76.0804,76.1699,204900.0
2020-07-13 15:15:00,76.61,76.62,76.4,76.57,174680.0,76.15,76.1599,75.9412,76.1102,174680.0
2020-07-13 15:20:00,76.59,76.62,76.4,76.4,146500.0,76.1301,76.1599,75.9412,75.9412,146500.0
2020-07-13 15:25:00,76.36,76.49,76.25,76.25,339020.0,75.9015,76.0307,75.7921,75.7921,339020.0
2020-07-13 15:30:00,76.23,76.4,75.61,75.76,399620.0,75.7723,75.9412,75.156,75.3051,399620.0
2020-07-13 15:35:00,75.74,76.07,75.74,75.98,582460.0,75.2852,75.6132,75.2852,75.5238,582460.0
2020-07-13 15:40:00,75.98,76.42,75.98,76.32,324560.0,75.5238,75.9611,75.5238,75.8617,324560.0
2020-07-13 15:45:00,76.3,76.3,75.8,75.91,316560.0,75.8418,75.8418,75.3448,75.4542,316560.0
2020-07-13 15:50:00,75.79,75.85,75.38,75.39,884980.0,75.3349,75.3945,74.9274,74.9373,884980.0
2020-07-13 15:55:00,75.35,75.7,75.33,75.66,1575340.0,74.8975,75.2454,74.8777,75.2057,1575340.0
2020-07-14 09:30:00,74.64,75.71,74.42,75.66,1230960.0,74.1918,75.2554,73.9731,75.2057,1230960.0
2020-07-14 09:35:00,75.72,75.8,75.31,75.45,369620.0,75.2653,75.3448,74.8578,74.9969,369620.0
2020-07-14 09:40:00,75.5,75.77,75.45,75.61,178740.0,75.0466,75.315,74.9969,75.156,178740.0
2020-07-14 09:45:00,75.57,75.65,75.06,75.06,234620.0,75.1162,75.1957,74.6093,74.6093,234620.0
2020-07-14 09:50:00,75.13,75.17,74.56,74.79,245820.0,74.6789,74.7186,74.1123,74.3409,245820.0
2020-07-14 09:55:00,74.78,75.13,74.65,75.13,449380.0,74.331,74.6789,74.2017,74.6789,449380.0
2020-07-14 10:00:00,75.16,75.21,74.57,74.58,441000.0,74.7087,74.7584,74.1222,74.1322,441000.0
2020-07-14 10:05:00,74.53,74.69,74.43,74.46,350120.0,74.0825,74.2415,73.9831,74.0129,350120.0
2020-07-14 10:10:00,74.5,74.59,74.38,74.49,352440.0,74.0526,74.1421,73.9334,74.0427,352440.0
2020-07-14 10:15:00,74.41,74.7,74.4,74.49,142500.0,73.9632,74.2514,73.9532,74.0427,142500.0
2020-07-14 10:20:00,74.46,74.7,74.46,74.48,237620.0,74.0129,74.2514,74.0129,74.0328,237620.0
2020-07-14 10:25:00,74.49,74.73,74.3,74.73,164400.0,74.0427,74.2813,73.8538,74.2813,164400.0
2020-07-14 10:30:00,74.74,75.13,74.7,75.13,122320.0,74.2912,74.6789,74.2514,74.6789,122320.0
2020-07-14 10:35:00,75.06,75.16,74.55,74.67,274860.0,74.6093,74.7087,74.1023,74.2216,274860.0
2020-07-14 10:40:00,74.67,74.96,74.46,74.92,327000.0,74.2216,74.5099,74.0129,74.4701,327000.0
2020-07-14 10:45:00,74.97,75.15,74.82,75.05,155480.0,74.5198,74.6987,74.3707,74.5993,155480.0
2020-07-14 10:50:00,75.15,75.25,75.02,75.25,154800.0,74.6987,74.7981,74.5695,74.7981,154800.0
2020-07-14 10:55:00,75.28,75.28,74.9,74.92,320740.0,74.828,74.828,74.4502,74.4701,320740.0
2020-07-14 11:00:00,74.93,75.05,74.71,74.87,123620.0,74.4801,74.5993,74.2614,74.4204,123620.0
2020-07-14 11:05:00,74.84,74.93,74.65,74.93,122940.0,74.3906,74.4801,74.2017,74.4801,122940.0
2020-07-14 11:10:00,74.86,75.04,74.86,74.94,72420.0,74.4105,74.5894,74.4105,74.49,72420.0
2020-07-14 11:15:00,74.95,75.17,74.9,75.13,88000.0,74.4999,74.7186,74.4502,74.6789,88000.0
2020-07-14 11:20:00,75.13,75.19,75.02,75.02,73500.0,74.6789,74.7385,74.5695,74.5695,73500.0
2020-07-14 11:25:00,75.04,75.05,74.95,75.02,56400.0,74.5894,74.5993,74.4999,74.5695,56400.0
2020-07-14 11:30:00,74.96,75.24,74.9,75.23,108620.0,74.5099,74.7882,74.4502,74.7783,108620.0
2020-07-14 11:35:00,75.26,75.3,75.19,75.25,159540.0,74.8081,74.8478,74.7385,74.7981,159540.0
2020-07-14 11:40:00,75.2,75.34,75.2,75.29,108100.0,74.7484,74.8876,74.7484,74.8379,108100.0
2020-07-14 11:45:00,75.35,75.35,75.18,75.22,67580.0,74.8975,74.8975,74.7286,74.7683,67580.0
2020-07-14 11:50:00,75.18,75.33,75.18,75.25,61580.0,74.7286,74.8777,74.7286,74.7981,61580.0
2020-07-14 11:55:00,75.18,75.2,75.04,75.17,103360.0,74.7286,74.7484,74.5894,74.7186,103360.0
2020-07-14 12:00:00,75.21,75.25,75.11,75.16,30600.0,74.7584,74.7981,74.659,74.7087,30600.0
2020-07-14 12:05:00,75.15,75.15,74.98,75.12,59040.0,74.6987,74.6987,74.5298,74.6689,59040.0
2020-07-14 12:10:00,75.12,75.17,75.06,75.06,64000.0,74.6689,74.7186,74.6093,74.6093,64000.0
2020-07-14 12:15:00,75.1,75.38,75.1,75.33,100400.0,74.649,74.9274,74.649,74.8777,100400.0
2020-07-14 12:20:00,75.29,75.47,75.29,75.43,68200.0,74.8379,75.0168,74.8379,74.9771,68200.0
2020-07-14 12:25:00,75.38,75.38,75.17,75.17,39940.0,74.9274,74.9274,74.7186,74.7186,39940.0
2020-07-14 12:30:00,75.19,75.27,75.17,75.17,151920.0,74.7385,74.818,74.7186,74.7186,151920.0
2020-07-14 12:35:00,75.17,75.29,75.17,75.29,138000.0,74.7186,74.8379,74.7186,74.8379,138000.0
2020-07-14 12:40:00,75.28,75.29,75.0,75.04,140700.0,74.828,74.8379,74.5496,74.5894,140700.0
2020-07-14 12:45:00,75.06,75.25,75.06,75.22,120280.0,74.6093,74.7981,74.6093,74.7683,120280.0
2020-07-14 12:50:00,75.18,75.21,74.96,74.96,66160.0,74.7286,74.7584,74.5099,74.5099,66160.0
2020-07-14 12:55:00,74.96,74.96,74.77,74.87,135640.0,74.5099,74.5099,74.321,74.4204,135640.0
2020-07-14 13:00:00,74.9,74.93,74.62,74.67,132020.0,74.4502,74.4801,74.1719,74.2216,132020.0
2020-07-14 13:05:00,74.69,74.74,74.46,74.51,128000.0,74.2415,74.2912,74.0129,74.0626,128000.0
2020-07-14 13:10:00,74.48,74.7,74.47,74.7,106400.0,74.0328,74.2514,74.0228,74.2514,106400.0
2020-07-14 13:15:00,74.75,74.82,74.72,74.8,40000.0,74.3011,74.3707,74.2713,74.3508,40000.0
2020-07-14 13:20:00,74.74,74.9,74.74,74.9,42420.0,74.2912,74.4502,74.2912,74.4502,42420.0
2020-07-14 13:25:00,74.89,74.98,74.89,74.95,102280.0,74.4403,74.5298,74.4403,74.4999,102280.0
2020-07-14 13:30:00,74.95,75.16,74.95,75.11,106180.0,74.4999,74.7087,74.4999,74.659,106180.0
2020-07-14 13:35:00,75.14,75.22,75.11,75.22,44000.0,74.6888,74.7683,74.659,74.7683,44000.0
2020-07-14 13:40:00,75.18,75.27,75.12,75.27,62700.0,74.7286,74.818,74.6689,74.818,62700.0
2020-07-14 13:45:00,75.21,75.27,75.18,75.25,34000.0,74.7584,74.818,74.7286,74.7981,34000.0
2020-07-14 13:50:00,75.26,75.46,75.21,75.41,111360.0,74.8081,75.0069,74.7584,74.9572,111360.0
2020-07-14 13:55:00,75.41,75.43,75.12,75.16,139080.0,74.9572,74.9771,74.6689,74.7087,139080.0
2020-07-14 14:00:00,75.14,75.36,75.14,75.36,129100.0,74.6888,74.9075,74.6888,74.9075,129100.0
2020-07-14 14:05:00,75.25,75.26,75.07,75.14,127000.0,74.7981,74.8081,74.6192,74.6888,127000.0
2020-07-14 14:10:00,75.14,75.16,75.11,75.16,47160.0,74.6888,74.7087,74.659,74.7087,47160.0
2020-07-14 14:15:00,75.15,75.38,75.15,75.38,118400.0,74.6987,74.9274,74.6987,74.9274,118400.0
2020-07-14 14:20:00,75.32,75.47,75.32,75.44,85480.0,74.8677,75.0168,74.8677,74.987,85480.0
2020-07-14 14:25:00,75.48,75.5,75.27,75.4,81300.0,75.0268,75.0466,74.818,74.9472,81300.0
2020-07-14 14:30:00,75.4,75.46,75.38,75.38,82000.0,74.9472,75.0069,74.9274,74.9274,82000.0
2020-07-14 14:35:00,75.39,75.44,75.18,75.19,45560.0,74.9373,74.987,74.7286,74.7385,45560.0
2020-07-14 14:40:00,75.28,75.28,75.2,75.26,27340.0,74.828,74.828,74.7484,74.8081,27340.0
2020-07-14 14:45:00,75.33,75.43,75.11,75.17,77120.0,74.8777,74.9771,74.659,74.7186,77120.0
2020-07-14 14:50:00,75.22,75.36,75.17,75.35,36000.0,74.7683,74.9075,74.7186,74.8975,36000.0
2020-07-14 14:55:00,75.33,75.47,75.28,75.4,91840.0,74.8777,75.0168,74.828,74.9472,91840.0
2020-07-14 15:00:00,75.34,75.4,75.03,75.06,108860.0,74.8876,74.9472,74.5795,74.6093,108860.0
2020-07-14 15:05:00,75.06,75.16,75.0,75.0,106760.0,74.6093,74.7087,74.5496,74.5496,106760.0
2020-07-14 15:10:00,75.06,75.14,74.99,75.04,106900.0,74.6093,74.6888,74.5397,74.5894,106900.0
2020-07-14 15:15:00,75.01,75.06,74.92,74.98,202940.0,74.5596,74.6093,74.4701,74.5298,202940.0
2020-07-14 15:20:00,75.0,75.32,75.0,75.3,146160.0,74.5496,74.8677,74.5496,74.8478,146160.0
2020-07-14 15:25:00,75.3,75.45,75.29,75.36,87680.0,74.8478,74.9969,74.8379,74.9075,87680.0
2020-07-14 15:30:00,75.36,75.43,75.27,75.4,94180.0,74.9075,74.9771,74.818,74.9472,94180.0
2020-07-14 15:35:00,75.35,75.44,75.22,75.44,68940.0,74.8975,74.987,74.7683,74.987,68940.0
2020-07-14 15:40:00,75.42,75.55,75.4,75.53,152340.0,74.9671,75.0963,74.9472,75.0765,152340.0
2020-07-14 15:45:00,75.52,75.78,75.51,75.71,373140.0,75.0665,75.325,75.0566,75.2554,373140.0
2020-07-14 15:50:00,75.78,76.12,75.78,76.09,727320.0,75.325,75.6629,75.325,75.6331,727320.0
2020-07-14 15:55:00,76.04,76.14,75.97,76.11,932480.0,75.5834,75.6828,75.5138,75.653,932480.0
2020-07-15 09:30:00,76.16,76.37,76.11,76.2,730140.0,75.7027,75.9114,75.653,75.7424,730140.0
2020-07-15 09:35:00,76.15,76.19,75.96,75.96,346580.0,75.6927,75.7325,75.5039,75.5039,346580.0
2020-07-15 09:40:00,76.02,76.5,75.79,76.47,360280.0,75.5635,76.0406,75.3349,76.0108,360280.0
2020-07-15 09:45:00,76.5,76.78,76.46,76.56,336900.0,76.0406,76.319,76.0009,76.1003,336900.0
2020-07-15 09:50:00,76.59,76.82,76.46,76.53,147480.0,76.1301,76.3587,76.0009,76.0705,147480.0
2020-07-15 09:55:00,76.56,76.68,76.4,76.43,120780.0,76.1003,76.2196,75.9412,75.9711,120780.0
2020-07-15 10:00:00,76.53,76.61,76.27,76.33,207440.0,76.0705,76.15,75.812,75.8717,207440.0
2020-07-15 10:05:00,76.33,76.5,76.25,76.38,123380.0,75.8717,76.0406,75.7921,75.9214,123380.0
2020-07-15 10:10:00,76.33,76.45,76.22,76.4,68520.0,75.8717,75.9909,75.7623,75.9412,68520.0
2020-07-15 10:15:00,76.37,76.37,76.1,76.22,127180.0,75.9114,75.9114,75.643,75.7623,127180.0
2020-07-15 10:20:00,76.22,76.47,76.15,76.3,101700.0,75.7623,76.0108,75.6927,75.8418,101700.0
2020-07-15 10:25:00,76.35,76.49,76.3,76.4,160020.0,75.8915,76.0307,75.8418,75.9412,160020.0
2020-07-15 10:30:00,76.41,76.41,76.27,76.27,80000.0,75.9512,75.9512,75.812,75.812,80000.0
2020-07-15 10:35:00,76.26,76.43,76.26,76.39,62800.0,75.8021,75.9711,75.8021,75.9313,62800.0
2020-07-15 10:40:00,76.39,76.42,76.32,76.37,86960.0,75.9313,75.9611,75.8617,75.9114,86960.0
2020-07-15 10:45:00,76.39,76.39,76.28,76.39,51800.0,75.9313,75.9313,75.822,75.9313,51800.0
2020-07-15 10:50:00,76.38,76.41,76.29,76.32,106140.0,75.9214,75.9512,75.8319,75.8617,106140.0
2020-07-15 10:55:00,76.33,76.37,76.15,76.15,183860.0,75.8717,75.9114,75.6927,75.6927,183860.0
2020-07-15 11:00:00,76.2,76.2,75.31,75.34,530000.0,75.7424,75.7424,74.8578,74.8876,530000.0
2020-07-15 11:05:00,75.39,75.73,75.33,75.56,428140.0,74.9373,75.2753,74.8777,75.1063,428140.0
2020-07-15 11:10:00,75.61,75.65,75.48,75.6,114200.0,75.156,75.1957,75.0268,75.146,114200.0
2020-07-15 11:15:00,75.57,75.58,75.16,75.16,365740.0,75.1162,75.1262,74.7087,74.7087,365740.0
2020-07-15 11:20:00,75.17,75.39,75.15,75.39,246500.0,74.7186,74.9373,74.6987,74.9373,246500.0
2020-07-15 11:25:00,75.39,75.66,75.37,75.55,239000.0,74.9373,75.2057,74.9174,75.0963,239000.0
2020-07-15 11:30:00,75.56,75.71,75.55,75.55,194700.0,75.1063,75.2554,75.0963,75.0963,194700.0
2020-07-15 11:35:00,75.57,75.66,75.49,75.49,110120.0,75.1162,75.2057,75.0367,75.0367,110120.0
2020-07-15 11:40:00,75.48,75.6,75.34,75.34,175220.0,75.0268,75.146,74.8876,74.8876,175220.0
2020-07-15 11:45:00,75.25,75.34,75.08,75.08,133960.0,74.7981,74.8876,74.6292,74.6292,133960.0
2020-07-15 11:50:00,75.11,75.31,75.09,75.31,62620.0,74.659,74.8578,74.6391,74.8578,62620.0
2020-07-15 11:55:00,75.3,75.33,75.02,75.06,102200.0,74.8478,74.8777,74.5695,74.6093,102200.0
2020-07-15 12:00:00,75.03,75.12,74.89,74.97,351500.0,74.5795,74.6689,74.4403,74.5198,351500.0
2020-07-15 12:05:00,74.95,75.16,74.95,75.01,183900.0,74.4999,74.7087,74.4999,74.5596,183900.0
2020-07-15 12:10:00,74.98,75.22,74.91,75.22,120720.0,74.5298,74.7683,74.4602,74.7683,120720.0
2020-07-15 12:15:00,75.22,75.3,75.17,75.24,112700.0,74.7683,74.8478,74.7186,74.7882,112700.0
2020-07-15 12:20:00,75.26,75.34,75.17,75.17,157420.0,74.8081,74.8876,74.7186,74.7186,157420.0
2020-07-15 12:25:00,75.16,75.38,75.16,75.38,68000.0,74.7087,74.9274,74.7087,74.9274,68000.0
2020-07-15 12:30:00,75.31,75.42,75.16,75.25,58000.0,74.8578,74.9671,74.7087,74.7981,58000.0
2020-07-15 12:35:00,75.23,75.31,75.13,75.16,52000.0,74.7783,74.8578,74.6789,74.7087,52000.0
2020-07-15 12:40:00,75.16,75.31,75.16,75.28,73020.0,74.7087,74.8578,74.7087,74.828,73020.0
2020-07-15 12:45:00,75.29,75.41,75.27,75.35,142220.0,74.8379,74.9572,74.818,74.8975,142220.0
2020-07-15 12:50:00,75.33,75.42,75.33,75.41,61280.0,74.8777,74.9671,74.8777,74.9572,61280.0
2020-07-15 12:55:00,75.41,75.45,75.39,75.42,36560.0,74.9572,74.9969,74.9373,74.9671,36560.0
2020-07-15 13:00:00,75.42,75.44,75.3,75.34,68000.0,74.9671,74.987,74.8478,74.8876,68000.0
2020-07-15 13:05:00,75.32,75.54,75.32,75.51,104160.0,74.8677,75.0864,74.8677,75.0566,104160.0
2020-07-15 13:10:00,75.55,75.65,75.47,75.53,108200.0,75.0963,75.1957,75.0168,75.0765,108200.0
2020-07-15 13:15:00,75.51,75.57,75.51,75.57,24860.0,75.0566,75.1162,75.0566,75.1162,24860.0
2020-07-15 13:20:00,75.52,75.55,75.49,75.49,13300.0,75.0665,75.0963,75.0367,75.0367,13300.0
2020-07-15 13:25:00,75.51,75.51,75.45,75.51,52420.0,75.0566,75.0566,74.9969,75.0566,52420.0
2020-07-15 13:30:00,75.51,75.59,75.51,75.56,77180.0,75.0566,75.1361,75.0566,75.1063,77180.0
2020-07-15 13:35:00,75.57,75.63,75.53,75.53,68000.0,75.1162,75.1759,75.0765,75.0765,68000.0
2020-07-15 13:40:00,75.53,75.57,75.5,75.53,61580.0,75.0765,75.1162,75.0466,75.0765,61580.0
2020-07-15 13:45:00,75.56,75.58,75.53,75.54,45680.0,75.1063,75.1262,75.0765,75.0864,45680.0
2020-07-15 13:50:00,75.55,75.57,75.49,75.53,70000.0,75.0963,75.1162,75.0367,75.0765,70000.0
2020-07-15 13:55:00,75.5,75.52,75.37,75.44,85480.0,75.0466,75.0665,74.9174,74.987,85480.0
2020-07-15 14:00:00,75.38,75.82,75.31,75.82,203040.0,74.9274,75.3647,74.8578,75.3647,203040.0
2020-07-15 14:05:00,75.8,75.9,75.76,75.79,159880.0,75.3448,75.4442,75.3051,75.3349,159880.0
2020-07-15 14:10:00,75.8,75.83,75.78,75.8,54860.0,75.3448,75.3747,75.325,75.3448,54860.0
2020-07-15 14:15:00,75.83,75.87,75.73,75.79,73040.0,75.3747,75.4144,75.2753,75.3349,73040.0
2020-07-15 14:20:00,75.79,75.81,75.75,75.79,98240.0,75.3349,75.3548,75.2951,75.3349,98240.0
2020-07-15 14:25:00,75.78,75.86,75.73,75.84,112920.0,75.325,75.4045,75.2753,75.3846,112920.0
2020-07-15 14:30:00,75.86,75.9,75.83,75.9,108520.0,75.4045,75.4442,75.3747,75.4442,108520.0
2020-07-15 14:35:00,75.86,75.9,75.82,75.82,70380.0,75.4045,75.4442,75.3647,75.3647,70380.0
2020-07-15 14:40:00,75.82,75.82,75.67,75.69,85180.0,75.3647,75.3647,75.2156,75.2355,85180.0
2020-07-15 14:45:00,75.67,75.74,75.64,75.73,87620.0,75.2156,75.2852,75.1858,75.2753,87620.0
2020-07-15 14:50:00,75.72,75.72,75.54,75.54,151320.0,75.2653,75.2653,75.0864,75.0864,151320.0
2020-07-15 14:55:00,75.57,75.67,75.57,75.6,48000.0,75.1162,75.2156,75.1162,75.146,48000.0
2020-07-15 15:00:00,75.56,75.67,75.54,75.6,116000.0,75.1063,75.2156,75.0864,75.146,116000.0
2020-07-15 15:05:00,75.61,75.64,75.48,75.55,130520.0,75.156,75.1858,75.0268,75.0963,130520.0
2020-07-15 15:10:00,75.5,75.52,75.39,75.42,74100.0,75.0466,75.0665,74.9373,74.9671,74100.0
2020-07-15 15:15:00,75.43,75.59,75.34,75.59,139000.0,74.9771,75.1361,74.8876,75.1361,139000.0
2020-07-15 15:20:00,75.6,75.67,75.57,75.61,84000.0,75.146,75.2156,75.1162,75.156,84000.0
2020-07-15 15:25:00,75.59,75.7,75.54,75.68,117640.0,75.1361,75.2454,75.0864,75.2256,117640.0
2020-07-15 15:30:00,75.68,75.76,75.66,75.74,183000.0,75.2256,75.3051,75.2057,75.2852,183000.0
2020-07-15 15:35:00,75.73,75.74,75.69,75.73,138000.0,75.2753,75.2852,75.2355,75.2753,138000.0
2020-07-15 15:40:00,75.71,75.81,75.67,75.8,193900.0,75.2554,75.3548,75.2156,75.3448,193900.0
2020-07-15 15:45:00,75.81,75.88,75.77,75.84,217740.0,75.3548,75.4244,75.315,75.3846,217740.0
2020-07-15 15:50:00,75.79,75.79,75.55,75.64,421580.0,75.3349,75.3349,75.0963,75.1858,421580.0
2020-07-15 15:55:00,75.67,75.87,75.62,75.83,734040.0,75.2156,75.4144,75.1659,75.3747,734040.0
2020-07-16 09:30:00,75.08,75.35,74.88,74.88,605880.0,74.6292,74.8975,74.4304,74.4304,605880.0
2020-07-16 09:35:00,74.95,75.24,74.83,75.24,275320.0,74.4999,74.7882,74.3807,74.7882,275320.0
2020-07-16 09:40:00,75.29,75.44,75.13,75.22,208640.0,74.8379,74.987,74.6789,74.7683,208640.0
2020-07-16 09:45:00,75.16,75.16,74.95,75.08,142040.0,74.7087,74.7087,74.4999,74.6292,142040.0
2020-07-16 09:50:00,75.12,75.35,75.11,75.22,143720.0,74.6689,74.8975,74.659,74.7683,143720.0
2020-07-16 09:55:00,75.24,75.25,75.07,75.17,136000.0,74.7882,74.7981,74.6192,74.7186,136000.0
2020-07-16 10:00:00,75.17,75.21,74.75,74.76,271880.0,74.7186,74.7584,74.3011,74.3111,271880.0
2020-07-16 10:05:00,74.74,74.87,74.71,74.71,159400.0,74.2912,74.4204,74.2614,74.2614,159400.0
2020-07-16 10:10:00,74.84,74.86,74.61,74.71,164900.0,74.3906,74.4105,74.162,74.2614,164900.0
2020-07-16 10:15:00,74.67,74.94,74.66,74.71,149040.0,74.2216,74.49,74.2117,74.2614,149040.0
2020-07-16 10:20:00,74.66,74.92,74.66,74.89,290700.0,74.2117,74.4701,74.2117,74.4403,290700.0
2020-07-16 10:25:00,74.86,74.9,74.75,74.8,122600.0,74.4105,74.4502,74.3011,74.3508,122600.0
2020-07-16 10:30:00,74.83,74.87,74.74,74.87,127560.0,74.3807,74.4204,74.2912,74.4204,127560.0
2020-07-16 10:35:00,74.86,74.86,74.69,74.76,176840.0,74.4105,74.4105,74.2415,74.3111,176840.0
2020-07-16 10:40:00,74.84,74.98,74.82,74.87,87580.0,74.3906,74.5298,74.3707,74.4204,87580.0
2020-07-16 10:45:00,74.83,74.95,74.73,74.78,107880.0,74.3807,74.4999,74.2813,74.331,107880.0
2020-07-16 10:50:00,74.79,74.82,74.65,74.67,168600.0,74.3409,74.3707,74.2017,74.2216,168600.0
2020-07-16 10:55:00,74.66,74.66,74.5,74.58,119000.0,74.2117,74.2117,74.0526,74.1322,119000.0
2020-07-16 11:00:00,74.62,74.63,74.41,74.47,212140.0,74.1719,74.1819,73.9632,74.0228,212140.0
2020-07-16 11:05:00,74.49,74.61,74.44,74.53,200620.0,74.0427,74.162,73.993,74.0825,200620.0
2020-07-16 11:10:00,74.52,74.61,74.44,74.47,66140.0,74.0725,74.162,73.993,74.0228,66140.0
2020-07-16 11:15:00,74.5,74.55,74.44,74.51,112680.0,74.0526,74.1023,73.993,74.0626,112680.0
2020-07-16 11:20:00,74.52,74.69,74.51,74.53,78560.0,74.0725,74.2415,74.0626,74.0825,78560.0
2020-07-16 11:25:00,74.55,74.76,74.5,74.76,114940.0,74.1023,74.3111,74.0526,74.3111,114940.0
2020-07-16 11:30:00,74.76,74.86,74.71,74.75,112100.0,74.3111,74.4105,74.2614,74.3011,112100.0
2020-07-16 11:35:00,74.74,74.84,74.69,74.83,97640.0,74.2912,74.3906,74.2415,74.3807,97640.0
2020-07-16 11:40:00,74.86,74.88,74.8,74.8,59660.0,74.4105,74.4304,74.3508,74.3508,59660.0
2020-07-16 11:45:00,74.77,74.94,74.77,74.85,83960.0,74.321,74.49,74.321,74.4005,83960.0
2020-07-16 11:50:00,74.86,75.03,74.86,75.03,105540.0,74.4105,74.5795,74.4105,74.5795,105540.0
2020-07-16 11:55:00,75.01,75.03,74.95,75.0,116480.0,74.5596,74.5795,74.4999,74.5496,116480.0
2020-07-16 12:00:00,75.02,75.19,75.01,75.17,212720.0,74.5695,74.7385,74.5596,74.7186,212720.0
2020-07-16 12:05:00,75.23,75.23,75.1,75.13,88380.0,74.7783,74.7783,74.649,74.6789,88380.0
2020-07-16 12:10:00,75.1,75.13,75.0,75.03,119340.0,74.649,74.6789,74.5496,74.5795,119340.0
2020-07-16 12:15:00,75.04,75.07,74.95,75.01,40000.0,74.5894,74.6192,74.4999,74.5596,40000.0
2020-07-16 12:20:00,74.97,74.99,74.91,74.92,54140.0,74.5198,74.5397,74.4602,74.4701,54140.0
2020-07-16 12:25:00,74.9,74.97,74.88,74.92,57800.0,74.4502,74.5198,74.4304,74.4701,57800.0
2020-07-16 12:30:00,74.91,75.08,74.91,75.08,64460.0,74.4602,74.6292,74.4602,74.6292,64460.0
2020-07-16 12:35:00,75.08,75.12,75.05,75.06,52860.0,74.6292,74.6689,74.5993,74.6093,52860.0
2020-07-16 12:40:00,75.07,75.14,75.07,75.14,39000.0,74.6192,74.6888,74.6192,74.6888,39000.0
2020-07-16 12:45:00,75.15,75.21,75.15,75.16,52800.0,74.6987,74.7584,74.6987,74.7087,52800.0
2020-07-16 12:50:00,75.11,75.14,75.06,75.14,56280.0,74.659,74.6888,74.6093,74.6888,56280.0
2020-07-16 12:55:00,75.13,75.15,75.04,75.08,102800.0,74.6789,74.6987,74.5894,74.6292,102800.0
2020-07-16 13:00:00,75.11,75.11,75.03,75.05,130000.0,74.659,74.659,74.5795,74.5993,130000.0
2020-07-16 13:05:00,75.09,75.17,75.06,75.14,67880.0,74.6391,74.7186,74.6093,74.6888,67880.0
2020-07-16 13:10:00,75.15,75.26,75.15,75.25,96000.0,74.6987,74.8081,74.6987,74.7981,96000.0
2020-07-16 13:15:00,75.27,75.48,75.25,75.44,166580.0,74.818,75.0268,74.7981,74.987,166580.0
2020-07-16 13:20:00,75.45,75.45,75.3,75.36,36000.0,74.9969,74.9969,74.8478,74.9075,36000.0
2020-07-16 13:25:00,75.36,75.47,75.36,75.47,54000.0,74.9075,75.0168,74.9075,75.0168,54000.0
2020-07-16 13:30:00,75.43,75.43,75.35,75.39,62040.0,74.9771,74.9771,74.8975,74.9373,62040.0
2020-07-16 13:35:00,75.35,75.39,75.29,75.39,56760.0,74.8975,74.9373,74.8379,74.9373,56760.0
2020-07-16 13:40:00,75.36,75.36,75.29,75.31,16300.0,74.9075,74.9075,74.8379,74.8578,16300.0
2020-07-16 13:45:00,75.32,75.4,75.3,75.37,40040.0,74.8677,74.9472,74.8478,74.9174,40040.0
2020-07-16 13:50:00,75.35,75.44,75.35,75.42,82360.0,74.8975,74.987,74.8975,74.9671,82360.0
2020-07-16 13:55:00,75.41,75.46,75.35,75.4,48340.0,74.9572,75.0069,74.8975,74.9472,48340.0
2020-07-16 14:00:00,75.39,75.44,75.32,75.44,42140.0,74.9373,74.987,74.8677,74.987,42140.0
2020-07-16 14:05:00,75.38,75.51,75.38,75.48,71900.0,74.9274,75.0566,74.9274,75.0268,71900.0
2020-07-16 14:10:00,75.51,75.54,75.48,75.48,28500.0,75.0566,75.0864,75.0268,75.0268,28500.0
2020-07-16 14:15:00,75.53,75.54,75.48,75.48,20000.0,75.0765,75.0864,75.0268,75.0268,20000.0
2020-07-16 14:20:00,75.48,75.57,75.48,75.56,22000.0,75.0268,75.1162,75.0268,75.1063,22000.0
2020-07-16 14:25:00,75.56,75.56,75.53,75.56,30060.0,75.1063,75.1063,75.0765,75.1063,30060.0
2020-07-16 14:30:00,75.58,75.6,75.51,75.55,49480.0,75.1262,75.146,75.0566,75.0963,49480.0
2020-07-16 14:35:00,75.57,75.59,75.43,75.48,54400.0,75.1162,75.1361,74.9771,75.0268,54400.0
2020-07-16 14:40:00,75.49,75.54,75.47,75.49,62500.0,75.0367,75.0864,75.0168,75.0367,62500.0
2020-07-16 14:45:00,75.43,75.45,75.17,75.22,106800.0,74.9771,74.9969,74.7186,74.7683,106800.0
2020-07-16 14:50:00,75.27,75.33,75.23,75.23,44520.0,74.818,74.8777,74.7783,74.7783,44520.0
2020-07-16 14:55:00,75.22,75.27,75.19,75.21,60440.0,74.7683,74.818,74.7385,74.7584,60440.0
2020-07-16 15:00:00,75.23,75.29,75.17,75.29,40000.0,74.7783,74.8379,74.7186,74.8379,40000.0
2020-07-16 15:05:00,75.29,75.36,75.29,75.33,64000.0,74.8379,74.9075,74.8379,74.8777,64000.0
2020-07-16 15:10:00,75.29,75.29,75.2,75.25,58000.0,74.8379,74.8379,74.7484,74.7981,58000.0
2020-07-16 15:15:00,75.25,75.39,75.25,75.39,42000.0,74.7981,74.9373,74.7981,74.9373,42000.0
2020-07-16 15:20:00,75.39,75.42,75.33,75.4,58000.0,74.9373,74.9671,74.8777,74.9472,58000.0
2020-07-16 15:25:00,75.41,75.55,75.36,75.55,86300.0,74.9572,75.0963,74.9075,75.0963,86300.0
2020-07-16 15:30:00,75.53,75.68,75.48,75.68,134400.0,75.0765,75.2256,75.0268,75.2256,134400.0
2020-07-16 15:35:00,75.66,75.74,75.65,75.7,154300.0,75.2057,75.2852,75.1957,75.2454,154300.0
2020-07-16 15:40:00,75.71,75.74,75.53,75.53,139040.0,75.2554,75.2852,75.0765,75.0765,139040.0
2020-07-16 15:45:00,75.53,75.68,75.53,75.66,145660.0,75.0765,75.2256,75.0765,75.2057,145660.0
2020-07-16 15:50:00,75.49,75.69,75.47,75.66,450580.0,75.0367,75.2355,75.0168,75.2057,450580.0
2020-07-16 15:55:00,75.67,75.8,75.63,75.76,754280.0,75.2156,75.3448,75.1759,75.3051,754280.0
2020-07-17 09:30:00,75.74,75.98,75.74,75.87,1770660.0,75.2852,75.5238,75.2852,75.4144,1770660.0
2020-07-17 09:35:00,75.89,75.91,75.45,75.65,339800.0,75.4343,75.4542,74.9969,75.1957,339800.0
2020-07-17 09:40:00,75.69,75.87,75.46,75.46,347060.0,75.2355,75.4144,75.0069,75.0069,347060.0
2020-07-17 09:45:00,75.46,75.48,75.19,75.4,197780.0,75.0069,75.0268,74.7385,74.9472,197780.0
2020-07-17 09:50:00,75.44,75.46,75.35,75.35,122320.0,74.987,75.0069,74.8975,74.8975,122320.0
2020-07-17 09:55:00,75.35,75.53,75.32,75.46,181980.0,74.8975,75.0765,74.8677,75.0069,181980.0
2020-07-17 10:00:00,75.43,75.52,75.35,75.49,274660.0,74.9771,75.0665,74.8975,75.0367,274660.0
2020-07-17 10:05:00,75.49,75.7,75.49,75.65,295360.0,75.0367,75.2454,75.0367,75.1957,295360.0
2020-07-17 10:10:00,75.64,75.66,75.5,75.52,267420.0,75.1858,75.2057,75.0466,75.0665,267420.0
2020-07-17 10:15:00,75.5,75.54,75.29,75.29,221520.0,75.0466,75.0864,74.8379,74.8379,221520.0
2020-07-17 10:20:00,75.28,75.35,75.05,75.05,188620.0,74.828,74.8975,74.5993,74.5993,188620.0
2020-07-17 10:25:00,75.0,75.03,74.91,74.95,376000.0,74.5496,74.5795,74.4602,74.4999,376000.0
2020-07-17 10:30:00,74.97,75.0,74.91,74.93,104880.0,74.5198,74.5496,74.4602,74.4801,104880.0
2020-07-17 10:35:00,74.93,75.05,74.93,75.02,151400.0,74.4801,74.5993,74.4801,74.5695,151400.0
2020-07-17 10:40:00,75.04,75.09,75.0,75.03,92260.0,74.5894,74.6391,74.5496,74.5795,92260.0
2020-07-17 10:45:00,75.01,75.05,74.91,75.04,59220.0,74.5596,74.5993,74.4602,74.5894,59220.0
2020-07-17 10:50:00,75.05,75.05,74.99,74.99,207860.0,74.5993,74.5993,74.5397,74.5397,207860.0
2020-07-17 10:55:00,75.0,75.03,74.98,75.02,277720.0,74.5496,74.5795,74.5298,74.5695,277720.0
2020-07-17 11:00:00,75.02,75.19,75.0,75.17,186640.0,74.5695,74.7385,74.5496,74.7186,186640.0
2020-07-17 11:05:00,75.17,75.18,75.04,75.16,153400.0,74.7186,74.7286,74.5894,74.7087,153400.0
2020-07-17 11:10:00,75.16,75.21,75.11,75.13,72500.0,74.7087,74.7584,74.659,74.6789,72500.0
2020-07-17 11:15:00,75.12,75.18,75.12,75.16,51880.0,74.6689,74.7286,74.6689,74.7087,51880.0
2020-07-17 11:20:00,75.16,75.18,75.07,75.08,84780.0,74.7087,74.7286,74.6192,74.6292,84780.0
2020-07-17 11:25:00,75.09,75.17,75.08,75.16,66000.0,74.6391,74.7186,74.6292,74.7087,66000.0
2020-07-17 11:30:00,75.17,75.25,75.11,75.19,121680.0,74.7186,74.7981,74.659,74.7385,121680.0
2020-07-17 11:35:00,75.2,75.2,75.15,75.18,53020.0,74.7484,74.7484,74.6987,74.7286,53020.0
2020-07-17 11:40:00,75.18,75.19,75.0,75.0,102600.0,74.7286,74.7385,74.5496,74.5496,102600.0
2020-07-17 11:45:00,74.98,75.04,74.95,74.98,81460.0,74.5298,74.5894,74.4999,74.5298,81460.0
2020-07-17 11:50:00,74.98,75.12,74.93,75.11,152600.0,74.5298,74.6689,74.4801,74.659,152600.0
2020-07-17 11:55:00,75.13,75.17,75.09,75.1,74000.0,74.6789,74.7186,74.6391,74.649,74000.0
2020-07-17 12:00:00,75.13,75.13,75.02,75.05,158520.0,74.6789,74.6789,74.5695,74.5993,158520.0
2020-07-17 12:05:00,75.05,75.2,75.02,75.2,182220.0,74.5993,74.7484,74.5695,74.7484,182220.0
2020-07-17 12:10:00,75.2,75.21,75.15,75.16,62280.0,74.7484,74.7584,74.6987,74.7087,62280.0
2020-07-17 12:15:00,75.17,75.25,75.14,75.22,88900.0,74.7186,74.7981,74.6888,74.7683,88900.0
2020-07-17 12:20:00,75.19,75.25,75.16,75.25,39920.0,74.7385,74.7981,74.7087,74.7981,39920.0
2020-07-17 12:25:00,75.24,75.24,75.13,75.15,40000.0,74.7882,74.7882,74.6789,74.6987,40000.0
2020-07-17 12:30:00,75.15,75.16,75.11,75.11,59000.0,74.6987,74.7087,74.659,74.659,59000.0
2020-07-17 12:35:00,75.16,75.17,75.11,75.15,60440.0,74.7087,74.7186,74.659,74.6987,60440.0
2020-07-17 12:40:00,75.17,75.29,75.17,75.26,90880.0,74.7186,74.8379,74.7186,74.8081,90880.0
2020-07-17 12:45:00,75.28,75.36,75.27,75.32,46280.0,74.828,74.9075,74.818,74.8677,46280.0
2020-07-17 12:50:00,75.32,75.33,75.29,75.33,28000.0,74.8677,74.8777,74.8379,74.8777,28000.0
2020-07-17 12:55:00,75.3,75.3,75.22,75.23,44180.0,74.8478,74.8478,74.7683,74.7783,44180.0
2020-07-17 13:00:00,75.3,75.4,75.27,75.4,40500.0,74.8478,74.9472,74.818,74.9472,40500.0
2020-07-17 13:05:00,75.42,75.5,75.42,75.5,110220.0,74.9671,75.0466,74.9671,75.0466,110220.0
2020-07-17 13:10:00,75.52,75.54,75.4,75.42,101760.0,75.0665,75.0864,74.9472,74.9671,101760.0
2020-07-17 13:15:00,75.42,75.44,75.3,75.39,155900.0,74.9671,74.987,74.8478,74.9373,155900.0
2020-07-17 13:20:00,75.38,75.55,75.37,75.55,49400.0,74.9274,75.0963,74.9174,75.0963,49400.0
2020-07-17 13:25:00,75.55,75.55,75.48,75.51,54000.0,75.0963,75.0963,75.0268,75.0566,54000.0
2020-07-17 13:30:00,75.5,75.52,75.42,75.42,60640.0,75.0466,75.0665,74.9671,74.9671,60640.0
2020-07-17 13:35:00,75.42,75.48,75.42,75.48,54800.0,74.9671,75.0268,74.9671,75.0268,54800.0
2020-07-17 13:40:00,75.5,75.55,75.5,75.55,56000.0,75.0466,75.0963,75.0466,75.0963,56000.0
2020-07-17 13:45:00,75.53,75.53,75.43,75.45,56980.0,75.0765,75.0765,74.9771,74.9969,56980.0
2020-07-17 13:50:00,75.46,75.46,75.35,75.35,74000.0,75.0069,75.0069,74.8975,74.8975,74000.0
2020-07-17 13:55:00,75.35,75.39,75.33,75.39,60060.0,74.8975,74.9373,74.8777,74.9373,60060.0
2020-07-17 14:00:00,75.43,75.57,75.43,75.54,82740.0,74.9771,75.1162,74.9771,75.0864,82740.0
2020-07-17 14:05:00,75.57,75.71,75.57,75.69,108140.0,75.1162,75.2554,75.1162,75.2355,108140.0
2020-07-17 14:10:00,75.69,75.7,75.64,75.67,100400.0,75.2355,75.2454,75.1858,75.2156,100400.0
2020-07-17 14:15:00,75.65,75.72,75.65,75.68,72000.0,75.1957,75.2653,75.1957,75.2256,72000.0
2020-07-17 14:20:00,75.69,75.7,75.62,75.62,38000.0,75.2355,75.2454,75.1659,75.1659,38000.0
2020-07-17 14:25:00,75.63,75.68,75.63,75.66,56000.0,75.1759,75.2256,75.1759,75.2057,56000.0
2020-07-17 14:30:00,75.69,75.72,75.67,75.68,48640.0,75.2355,75.2653,75.2156,75.2256,48640.0
2020-07-17 14:35:00,75.67,75.74,75.66,75.73,68000.0,75.2156,75.2852,75.2057,75.2753,68000.0
2020-07-17 14:40:00,75.72,75.8,75.72,75.8,135980.0,75.2653,75.3448,75.2653,75.3448,135980.0
2020-07-17 14:45:00,75.85,75.87,75.81,75.86,54000.0,75.3945,75.4144,75.3548,75.4045,54000.0
2020-07-17 14:50:00,75.88,75.98,75.88,75.93,164100.0,75.4244,75.5238,75.4244,75.4741,164100.0
2020-07-17 14:55:00,75.92,76.02,75.92,75.93,173600.0,75.4641,75.5635,75.4641,75.4741,173600.0
2020-07-17 15:00:00,75.93,75.96,75.76,75.82,115880.0,75.4741,75.5039,75.3051,75.3647,115880.0
2020-07-17 15:05:00,75.83,76.01,75.83,75.99,124220.0,75.3747,75.5536,75.3747,75.5337,124220.0
2020-07-17 15:10:00,76.0,76.01,75.91,75.91,71100.0,75.5436,75.5536,75.4542,75.4542,71100.0
2020-07-17 15:15:00,75.9,75.94,75.82,75.94,70000.0,75.4442,75.484,75.3647,75.484,70000.0
2020-07-17 15:20:00,75.93,76.0,75.93,75.97,98460.0,75.4741,75.5436,75.4741,75.5138,98460.0
2020-07-17 15:25:00,75.99,75.99,75.9,75.9,116900.0,75.5337,75.5337,75.4442,75.4442,116900.0
2020-07-17 15:30:00,75.91,75.99,75.89,75.96,235440.0,75.4542,75.5337,75.4343,75.5039,235440.0
2020-07-17 15:35:00,75.98,76.17,75.98,76.03,389960.0,75.5238,75.7126,75.5238,75.5735,389960.0
2020-07-17 15:40:00,76.02,76.03,75.81,75.97,220600.0,75.5635,75.5735,75.3548,75.5138,220600.0
2020-07-17 15:45:00,75.97,76.0,75.77,75.79,542360.0,75.5138,75.5436,75.315,75.3349,542360.0
2020-07-17 15:50:00,75.77,75.87,75.63,75.66,615800.0,75.315,75.4144,75.1759,75.2057,615800.0
2020-07-17 15:55:00,75.68,75.89,75.63,75.78,953540.0,75.2256,75.4343,75.1759,75.325,953540.0
2020-07-20 09:30:00,75.75,75.78,75.35,75.45,485200.0,75.2951,75.325,74.8975,74.9969,485200.0
2020-07-20 09:35:00,75.48,75.48,75.13,75.42,210520.0,75.0268,75.0268,74.6789,74.9671,210520.0
2020-07-20 09:40:00,75.41,75.43,75.21,75.43,142720.0,74.9572,74.9771,74.7584,74.9771,142720.0
2020-07-20 09:45:00,75.39,75.77,75.34,75.71,256980.0,74.9373,75.315,74.8876,75.2554,256980.0
2020-07-20 09:50:00,75.72,76.05,75.7,75.96,150600.0,75.2653,75.5933,75.2454,75.5039,150600.0
2020-07-20 09:55:00,75.95,76.04,75.77,76.03,208180.0,75.4939,75.5834,75.315,75.5735,208180.0
2020-07-20 10:00:00,76.02,76.38,76.02,76.36,195960.0,75.5635,75.9214,75.5635,75.9015,195960.0
2020-07-20 10:05:00,76.35,76.65,76.34,76.64,196700.0,75.8915,76.1897,75.8816,76.1798,196700.0
2020-07-20 10:10:00,76.64,76.64,76.46,76.57,163240.0,76.1798,76.1798,76.0009,76.1102,163240.0
2020-07-20 10:15:00,76.61,76.65,76.56,76.64,130680.0,76.15,76.1897,76.1003,76.1798,130680.0
2020-07-20 10:20:00,76.67,77.12,76.65,77.12,371320.0,76.2096,76.6569,76.1897,76.6569,371320.0
2020-07-20 10:25:00,77.1,77.31,77.02,77.29,321900.0,76.637,76.8458,76.5575,76.8259,321900.0
2020-07-20 10:30:00,77.3,77.4,77.19,77.22,437280.0,76.8358,76.9352,76.7265,76.7563,437280.0
2020-07-20 10:35:00,77.26,77.34,77.19,77.28,148600.0,76.7961,76.8756,76.7265,76.816,148600.0
2020-07-20 10:40:00,77.26,77.41,77.23,77.24,149660.0,76.7961,76.9452,76.7663,76.7762,149660.0
2020-07-20 10:45:00,77.2,77.35,77.17,77.34,189500.0,76.7364,76.8855,76.7066,76.8756,189500.0
2020-07-20 10:50:00,77.33,77.43,77.19,77.42,285880.0,76.8657,76.9651,76.7265,76.9551,285880.0
2020-07-20 10:55:00,77.42,77.51,77.38,77.4,171980.0,76.9551,77.0446,76.9154,76.9352,171980.0
2020-07-20 11:00:00,77.42,77.45,77.18,77.19,87420.0,76.9551,76.9849,76.7166,76.7265,87420.0
2020-07-20 11:05:00,77.19,77.29,77.19,77.23,84640.0,76.7265,76.8259,76.7265,76.7663,84640.0
2020-07-20 11:10:00,77.21,77.5,77.2,77.36,98460.0,76.7464,77.0346,76.7364,76.8955,98460.0
2020-07-20 11:15:00,77.38,77.54,77.38,77.52,109500.0,76.9154,77.0744,76.9154,77.0545,109500.0
2020-07-20 11:20:00,77.55,77.62,77.48,77.6,166100.0,77.0843,77.1539,77.0148,77.134,166100.0
2020-07-20 11:25:00,77.59,77.71,77.58,77.71,130540.0,77.1241,77.2434,77.1142,77.2434,130540.0
2020-07-20 11:30:00,77.71,77.88,77.69,77.83,291220.0,77.2434,77.4124,77.2235,77.3627,291220.0
2020-07-20 11:35:00,77.85,77.99,77.84,77.97,160940.0,77.3825,77.5217,77.3726,77.5018,160940.0
2020-07-20 11:40:00,77.96,77.98,77.7,77.77,129440.0,77.4919,77.5118,77.2334,77.303,129440.0
2020-07-20 11:45:00,77.76,77.85,77.74,77.8,118900.0,77.2931,77.3825,77.2732,77.3328,118900.0
2020-07-20 11:50:00,77.79,77.82,77.65,77.66,90760.0,77.3229,77.3527,77.1837,77.1937,90760.0
2020-07-20 11:55:00,77.64,77.7,77.6,77.68,104500.0,77.1738,77.2334,77.134,77.2136,104500.0
2020-07-20 12:00:00,77.65,77.71,77.5,77.58,121360.0,77.1837,77.2434,77.0346,77.1142,121360.0
2020-07-20 12:05:00,77.6,77.69,77.6,77.67,70460.0,77.134,77.2235,77.134,77.2036,70460.0
2020-07-20 12:10:00,77.67,77.77,77.67,77.76,80000.0,77.2036,77.303,77.2036,77.2931,80000.0
2020-07-20 12:15:00,77.76,77.82,77.74,77.8,69800.0,77.2931,77.3527,77.2732,77.3328,69800.0
2020-07-20 12:20:00,77.8,77.8,77.67,77.74,81180.0,77.3328,77.3328,77.2036,77.2732,81180.0
2020-07-20 12:25:00,77.72,77.72,77.6,77.61,56000.0,77.2533,77.2533,77.134,77.144,56000.0
2020-07-20 12:30:00,77.61,77.62,77.41,77.43,118560.0,77.144,77.1539,76.9452,76.9651,118560.0
2020-07-20 12:35:00,77.44,77.45,77.36,77.39,62960.0,76.975,76.9849,76.8955,76.9253,62960.0
2020-07-20 12:40:00,77.38,77.49,77.38,77.49,54040.0,76.9154,77.0247,76.9154,77.0247,54040.0
2020-07-20 12:45:00,77.47,77.49,77.33,77.33,78440.0,77.0048,77.0247,76.8657,76.8657,78440.0
2020-07-20 12:50:00,77.34,77.4,77.31,77.39,66000.0,76.8756,76.9352,76.8458,76.9253,66000.0
2020-07-20 12:55:00,77.38,77.49,77.37,77.48,68500.0,76.9154,77.0247,76.9054,77.0148,68500.0
2020-07-20 13:00:00,77.51,77.61,77.51,77.58,99000.0,77.0446,77.144,77.0446,77.1142,99000.0
2020-07-20 13:05:00,77.59,77.67,77.57,77.67,26100.0,77.1241,77.2036,77.1042,77.2036,26100.0
2020-07-20 13:10:00,77.65,77.75,77.65,77.75,66600.0,77.1837,77.2831,77.1837,77.2831,66600.0
2020-07-20 13:15:00,77.73,77.77,77.73,77.75,33820.0,77.2633,77.303,77.2633,77.2831,33820.0
2020-07-20 13:20:00,77.78,77.81,77.76,77.77,41460.0,77.313,77.3428,77.2931,77.303,41460.0
2020-07-20 13:25:00,77.76,77.79,77.66,77.69,56840.0,77.2931,77.3229,77.1937,77.2235,56840.0
2020-07-20 13:30:00,77.7,77.7,77.56,77.57,52220.0,77.2334,77.2334,77.0943,77.1042,52220.0
2020-07-20 13:35:00,77.56,77.57,77.53,77.53,38680.0,77.0943,77.1042,77.0645,77.0645,38680.0
2020-07-20 13:40:00,77.52,77.61,77.52,77.55,54000.0,77.0545,77.144,77.0545,77.0843,54000.0
2020-07-20 13:45:00,77.56,77.62,77.53,77.6,56000.0,77.0943,77.1539,77.0645,77.134,56000.0
2020-07-20 13:50:00,77.6,77.65,77.6,77.64,60780.0,77.134,77.1837,77.134,77.1738,60780.0
2020-07-20 13:55:00,77.62,77.71,77.61,77.71,64500.0,77.1539,77.2434,77.144,77.2434,64500.0
2020-07-20 14:00:00,77.71,77.73,77.63,77.63,68260.0,77.2434,77.2633,77.1639,77.1639,68260.0
2020-07-20 14:05:00,77.65,77.67,77.64,77.66,43020.0,77.1837,77.2036,77.1738,77.1937,43020.0
2020-07-20 14:10:00,77.65,77.71,77.61,77.71,58300.0,77.1837,77.2434,77.144,77.2434,58300.0
2020-07-20 14:15:00,77.7,77.74,77.68,77.74,22000.0,77.2334,77.2732,77.2136,77.2732,22000.0
2020-07-20 14:20:00,77.76,77.78,77.73,77.73,72000.0,77.2931,77.313,77.2633,77.2633,72000.0
2020-07-20 14:25:00,77.74,77.77,77.72,77.74,36260.0,77.2732,77.303,77.2533,77.2732,36260.0
2020-07-20 14:30:00,77.74,77.86,77.74,77.86,119300.0,77.2732,77.3925,77.2732,77.3925,119300.0
2020-07-20 14:35:00,77.82,77.83,77.74,77.76,44640.0,77.3527,77.3627,77.2732,77.2931,44640.0
2020-07-20 14:40:00,77.74,77.76,77.72,77.74,53560.0,77.2732,77.2931,77.2533,77.2732,53560.0
2020-07-20 14:45:00,77.76,77.83,77.75,77.83,62000.0,77.2931,77.3627,77.2831,77.3627,62000.0
2020-07-20 14:50:00,77.84,77.86,77.83,77.85,56360.0,77.3726,77.3925,77.3627,77.3825,56360.0
2020-07-20 14:55:00,77.83,77.89,77.82,77.82,65160.0,77.3627,77.4223,77.3527,77.3527,65160.0
2020-07-20 15:00:00,77.8,77.83,77.79,77.81,128460.0,77.3328,77.3627,77.3229,77.3428,128460.0
2020-07-20 15:05:00,77.81,77.86,77.81,77.86,38000.0,77.3428,77.3925,77.3428,77.3925,38000.0
2020-07-20 15:10:00,77.86,77.88,77.75,77.75,231240.0,77.3925,77.4124,77.2831,77.2831,231240.0
2020-07-20 15:15:00,77.72,77.9,77.7,77.86,195220.0,77.2533,77.4322,77.2334,77.3925,195220.0
2020-07-20 15:20:00,77.86,77.95,77.86,77.94,126000.0,77.3925,77.4819,77.3925,77.472,126000.0
2020-07-20 15:25:00,77.93,77.98,77.91,77.97,158780.0,77.4621,77.5118,77.4422,77.5018,158780.0
2020-07-20 15:30:00,77.96,78.19,77.96,78.18,350780.0,77.4919,77.7205,77.4919,77.7106,350780.0
2020-07-20 15:35:00,78.2,78.27,78.1,78.21,318880.0,77.7304,77.8,77.631,77.7404,318880.0
2020-07-20 15:40:00,78.22,78.27,78.12,78.14,255900.0,77.7503,77.8,77.6509,77.6708,255900.0
2020-07-20 15:45:00,78.15,78.39,78.15,78.36,334220.0,77.6807,77.9193,77.6807,77.8895,334220.0
2020-07-20 15:50:00,78.34,78.45,78.31,78.44,505320.0,77.8696,77.9789,77.8398,77.969,505320.0
2020-07-20 15:55:00,78.42,78.45,78.17,78.17,1004580.0,77.9491,77.9789,77.7006,77.7006,1004580.0
2020-07-21 09:30:00,79.11,79.35,78.67,79.03,2111960.0,78.635,78.8735,78.1976,78.5554,2111960.0
2020-07-21 09:35:00,78.95,79.0,78.24,78.36,387520.0,78.4759,78.5256,77.7702,77.8895,387520.0
2020-07-21 09:40:00,78.27,78.4,78.19,78.2,210040.0,77.8,77.9292,77.7205,77.7304,210040.0
2020-07-21 09:45:00,78.31,78.4,78.25,78.39,96740.0,77.8398,77.9292,77.7801,77.9193,96740.0
2020-07-21 09:50:00,78.4,78.59,78.35,78.55,158360.0,77.9292,78.1181,77.8795,78.0783,158360.0
2020-07-21 09:55:00,78.57,78.82,78.57,78.74,218880.0,78.0982,78.3467,78.0982,78.2672,218880.0
2020-07-21 10:00:00,78.68,78.75,78.59,78.75,164120.0,78.2075,78.2771,78.1181,78.2771,164120.0
2020-07-21 10:05:00,78.77,78.86,78.65,78.69,154320.0,78.297,78.3865,78.1777,78.2175,154320.0
2020-07-21 10:10:00,78.52,78.53,78.34,78.4,128920.0,78.0485,78.0584,77.8696,77.9292,128920.0
2020-07-21 10:15:00,78.43,78.51,78.28,78.51,111200.0,77.959,78.0386,77.8099,78.0386,111200.0
2020-07-21 10:20:00,78.47,78.64,78.36,78.38,100600.0,77.9988,78.1678,77.8895,77.9093,100600.0
2020-07-21 10:25:00,78.36,78.38,77.92,78.07,334360.0,77.8895,77.9093,77.4521,77.6012,334360.0
2020-07-21 10:30:00,78.12,78.19,78.07,78.12,91480.0,77.6509,77.7205,77.6012,77.6509,91480.0
2020-07-21 10:35:00,78.17,78.27,78.01,78.15,115500.0,77.7006,77.8,77.5416,77.6807,115500.0
2020-07-21 10:40:00,78.18,78.22,78.11,78.12,56460.0,77.7106,77.7503,77.641,77.6509,56460.0
2020-07-21 10:45:00,78.19,78.32,78.15,78.31,54000.0,77.7205,77.8497,77.6807,77.8398,54000.0
2020-07-21 10:50:00,78.33,78.51,78.33,78.51,75360.0,77.8596,78.0386,77.8596,78.0386,75360.0
2020-07-21 10:55:00,78.54,78.62,78.37,78.4,119100.0,78.0684,78.1479,77.8994,77.9292,119100.0
2020-07-21 11:00:00,78.38,78.5,78.37,78.41,88260.0,77.9093,78.0286,77.8994,77.9392,88260.0
2020-07-21 11:05:00,78.41,78.5,78.28,78.28,94220.0,77.9392,78.0286,77.8099,77.8099,94220.0
2020-07-21 11:10:00,78.24,78.26,78.05,78.24,51200.0,77.7702,77.7901,77.5813,77.7702,51200.0
2020-07-21 11:15:00,78.35,78.36,78.26,78.26,36280.0,77.8795,77.8895,77.7901,77.7901,36280.0
2020-07-21 11:20:00,78.28,78.38,78.26,78.26,62160.0,77.8099,77.9093,77.7901,77.7901,62160.0
2020-07-21 11:25:00,78.35,78.4,78.23,78.26,121600.0,77.8795,77.9292,77.7603,77.7901,121600.0
2020-07-21 11:30:00,78.37,78.44,78.3,78.44,92960.0,77.8994,77.969,77.8298,77.969,92960.0
2020-07-21 11:35:00,78.43,78.46,78.39,78.41,197600.0,77.959,77.9889,77.9193,77.9392,197600.0
2020-07-21 11:40:00,78.4,78.45,78.33,78.33,88200.0,77.9292,77.9789,77.8596,77.8596,88200.0
2020-07-21 11:45:00,78.31,78.34,78.2,78.2,51100.0,77.8398,77.8696,77.7304,77.7304,51100.0
2020-07-21 11:50:00,78.19,78.19,78.0,78.03,87420.0,77.7205,77.7205,77.5316,77.5615,87420.0
2020-07-21 11:55:00,78.05,78.22,78.03,78.2,61120.0,77.5813,77.7503,77.5615,77.7304,61120.0
2020-07-21 12:00:00,78.15,78.15,78.02,78.08,87920.0,77.6807,77.6807,77.5515,77.6112,87920.0
2020-07-21 12:05:00,78.11,78.18,78.08,78.11,48000.0,77.641,77.7106,77.6112,77.641,48000.0
2020-07-21 12:10:00,78.1,78.21,78.09,78.18,58180.0,77.631,77.7404,77.6211,77.7106,58180.0
2020-07-21 12:15:00,78.2,78.23,78.03,78.03,80160.0,77.7304,77.7603,77.5615,77.5615,80160.0
2020-07-21 12:20:00,78.07,78.15,78.07,78.12,48000.0,77.6012,77.6807,77.6012,77.6509,48000.0
2020-07-21 12:25:00,78.09,78.15,78.09,78.1,41000.0,77.6211,77.6807,77.6211,77.631,41000.0
2020-07-21 12:30:00,78.09,78.17,78.09,78.14,46820.0,77.6211,77.7006,77.6211,77.6708,46820.0
2020-07-21 12:35:00,78.13,78.13,78.05,78.07,32000.0,77.6609,77.6609,77.5813,77.6012,32000.0
2020-07-21 12:40:00,78.09,78.18,78.0,78.18,85440.0,77.6211,77.7106,77.5316,77.7106,85440.0
2020-07-21 12:45:00,78.21,78.23,78.12,78.18,25340.0,77.7404,77.7603,77.6509,77.7106,25340.0
2020-07-21 12:50:00,78.17,78.2,78.17,78.2,8000.0,77.7006,77.7304,77.7006,77.7304,8000.0
2020-07-21 12:55:00,78.2,78.27,78.2,78.26,50000.0,77.7304,77.8,77.7304,77.7901,50000.0
2020-07-21 13:00:00,78.26,78.3,78.23,78.24,19500.0,77.7901,77.8298,77.7603,77.7702,19500.0
2020-07-21 13:05:00,78.23,78.27,78.23,78.25,12260.0,77.7603,77.8,77.7603,77.7801,12260.0
2020-07-21 13:10:00,78.26,78.3,78.25,78.28,36820.0,77.7901,77.8298,77.7801,77.8099,36820.0
2020-07-21 13:15:00,78.23,78.29,78.19,78.26,24000.0,77.7603,77.8199,77.7205,77.7901,24000.0
2020-07-21 13:20:00,78.3,78.35,78.25,78.26,56540.0,77.8298,77.8795,77.7801,77.7901,56540.0
2020-07-21 13:25:00,78.26,78.49,78.26,78.47,42160.0,77.7901,78.0187,77.7901,77.9988,42160.0
2020-07-21 13:30:00,78.46,78.55,78.45,78.5,92860.0,77.9889,78.0783,77.9789,78.0286,92860.0
2020-07-21 13:35:00,78.5,78.52,78.41,78.45,20000.0,78.0286,78.0485,77.9392,77.9789,20000.0
2020-07-21 13:40:00,78.41,78.48,78.36,78.4,50000.0,77.9392,78.0087,77.8895,77.9292,50000.0
2020-07-21 13:45:00,78.4,78.53,78.4,78.53,17820.0,77.9292,78.0584,77.9292,78.0584,17820.0
2020-07-21 13:50:00,78.54,78.7,78.52,78.69,101000.0,78.0684,78.2274,78.0485,78.2175,101000.0
2020-07-21 13:55:00,78.69,78.71,78.61,78.68,95980.0,78.2175,78.2374,78.138,78.2075,95980.0
2020-07-21 14:00:00,78.66,78.77,78.66,78.7,85760.0,78.1877,78.297,78.1877,78.2274,85760.0
2020-07-21 14:05:00,78.71,78.97,78.71,78.91,211800.0,78.2374,78.4958,78.2374,78.4362,211800.0
2020-07-21 14:10:00,78.93,78.93,78.84,78.86,90580.0,78.456,78.456,78.3666,78.3865,90580.0
2020-07-21 14:15:00,78.82,78.89,78.73,78.73,106900.0,78.3467,78.4163,78.2572,78.2572,106900.0
2020-07-21 14:20:00,78.77,78.8,78.76,78.8,36000.0,78.297,78.3268,78.2871,78.3268,36000.0
2020-07-21 14:25:00,78.75,78.79,78.7,78.71,24400.0,78.2771,78.3169,78.2274,78.2374,24400.0
2020-07-21 14:30:00,78.65,78.66,78.58,78.6,24000.0,78.1777,78.1877,78.1081,78.128,24000.0
2020-07-21 14:35:00,78.61,78.61,78.5,78.54,42640.0,78.138,78.138,78.0286,78.0684,42640.0
2020-07-21 14:40:00,78.53,78.6,78.52,78.56,60000.0,78.0584,78.128,78.0485,78.0883,60000.0
2020-07-21 14:45:00,78.62,78.65,78.6,78.64,37900.0,78.1479,78.1777,78.128,78.1678,37900.0
2020-07-21 14:50:00,78.63,78.71,78.61,78.71,43280.0,78.1578,78.2374,78.138,78.2374,43280.0
2020-07-21 14:55:00,78.73,78.73,78.6,78.6,32000.0,78.2572,78.2572,78.128,78.128,32000.0
2020-07-21 15:00:00,78.57,78.72,78.57,78.69,40560.0,78.0982,78.2473,78.0982,78.2175,40560.0
2020-07-21 15:05:00,78.71,78.71,78.5,78.5,62480.0,78.2374,78.2374,78.0286,78.0286,62480.0
2020-07-21 15:10:00,78.49,78.51,78.19,78.33,94180.0,78.0187,78.0386,77.7205,77.8596,94180.0
2020-07-21 15:15:00,78.31,78.31,78.08,78.15,74800.0,77.8398,77.8398,77.6112,77.6807,74800.0
2020-07-21 15:20:00,78.1,78.18,78.03,78.06,56380.0,77.631,77.7106,77.5615,77.5913,56380.0
2020-07-21 15:25:00,78.08,78.21,78.02,78.02,66580.0,77.6112,77.7404,77.5515,77.5515,66580.0
2020-07-21 15:30:00,78.07,78.18,78.04,78.07,73540.0,77.6012,77.7106,77.5714,77.6012,73540.0
2020-07-21 15:35:00,78.05,78.06,77.95,78.0,170460.0,77.5813,77.5913,77.4819,77.5316,170460.0
2020-07-21 15:40:00,78.02,78.11,77.95,78.07,88180.0,77.5515,77.641,77.4819,77.6012,88180.0
2020-07-21 15:45:00,78.07,78.19,78.06,78.09,100000.0,77.6012,77.7205,77.5913,77.6211,100000.0
2020-07-21 15:50:00,78.02,78.03,77.72,77.73,546420.0,77.5515,77.5615,77.2533,77.2633,546420.0
2020-07-21 15:55:00,77.7,77.86,77.63,77.8,1134820.0,77.2334,77.3925,77.1639,77.3328,1134820.0
2020-07-22 09:30:00,77.79,78.1,77.66,77.87,537860.0,77.3229,77.631,77.1937,77.4024,537860.0
2020-07-22 09:35:00,77.94,77.95,77.68,77.73,198980.0,77.472,77.4819,77.2136,77.2633,198980.0
2020-07-22 09:40:00,77.74,77.86,77.6,77.65,94960.0,77.2732,77.3925,77.134,77.1837,94960.0
2020-07-22 09:45:00,77.57,77.67,77.54,77.67,83600.0,77.1042,77.2036,77.0744,77.2036,83600.0
2020-07-22 09:50:00,77.72,78.01,77.72,77.92,158100.0,77.2533,77.5416,77.2533,77.4521,158100.0
2020-07-22 09:55:00,77.98,78.07,77.88,77.99,437160.0,77.5118,77.6012,77.4124,77.5217,437160.0
2020-07-22 10:00:00,78.0,78.15,77.96,78.07,210780.0,77.5316,77.6807,77.4919,77.6012,210780.0
2020-07-22 10:05:00,78.09,78.09,77.8,77.83,249120.0,77.6211,77.6211,77.3328,77.3627,249120.0
2020-07-22 10:10:00,77.95,78.1,77.89,78.09,105700.0,77.4819,77.631,77.4223,77.6211,105700.0
2020-07-22 10:15:00,78.03,78.1,77.99,78.04,180340.0,77.5615,77.631,77.5217,77.5714,180340.0
2020-07-22 10:20:00,78.06,78.06,77.96,77.97,60000.0,77.5913,77.5913,77.4919,77.5018,60000.0
2020-07-22 10:25:00,77.96,78.03,77.78,77.78,94060.0,77.4919,77.5615,77.313,77.313,94060.0
2020-07-22 10:30:00,77.74,77.87,77.65,77.86,126580.0,77.2732,77.4024,77.1837,77.3925,126580.0
2020-07-22 10:35:00,77.75,77.91,77.75,77.9,223820.0,77.2831,77.4422,77.2831,77.4322,223820.0
2020-07-22 10:40:00,77.89,77.91,77.81,77.81,50820.0,77.4223,77.4422,77.3428,77.3428,50820.0
2020-07-22 10:45:00,77.86,77.86,77.53,77.55,211120.0,77.3925,77.3925,77.0645,77.0843,211120.0
2020-07-22 10:50:00,77.58,77.69,77.41,77.41,105560.0,77.1142,77.2235,76.9452,76.9452,105560.0
2020-07-22 10:55:00,77.42,77.54,77.37,77.51,62000.0,76.9551,77.0744,76.9054,77.0446,62000.0
2020-07-22 11:00:00,77.49,77.65,77.49,77.65,87160.0,77.0247,77.1837,77.0247,77.1837,87160.0
2020-07-22 11:05:00,77.7,77.7,77.43,77.47,45060.0,77.2334,77.2334,76.9651,77.0048,45060.0
2020-07-22 11:10:00,77.51,77.54,77.2,77.23,123960.0,77.0446,77.0744,76.7364,76.7663,123960.0
2020-07-22 11:15:00,77.17,77.4,77.16,77.35,83500.0,76.7066,76.9352,76.6967,76.8855,83500.0
2020-07-22 11:20:00,77.32,77.5,77.31,77.48,71900.0,76.8557,77.0346,76.8458,77.0148,71900.0
2020-07-22 11:25:00,77.51,77.7,77.51,77.67,254200.0,77.0446,77.2334,77.0446,77.2036,254200.0
2020-07-22 11:30:00,77.73,77.79,77.66,77.74,24000.0,77.2633,77.3229,77.1937,77.2732,24000.0
2020-07-22 11:35:00,77.8,77.85,77.72,77.78,82400.0,77.3328,77.3825,77.2533,77.313,82400.0
2020-07-22 11:40:00,77.83,77.93,77.81,77.92,78380.0,77.3627,77.4621,77.3428,77.4521,78380.0
2020-07-22 11:45:00,77.89,77.92,77.86,77.89,36500.0,77.4223,77.4521,77.3925,77.4223,36500.0
2020-07-22 11:50:00,77.8,77.82,77.79,77.79,28000.0,77.3328,77.3527,77.3229,77.3229,28000.0
2020-07-22 11:55:00,77.81,77.95,77.81,77.94,296140.0,77.3428,77.4819,77.3428,77.472,296140.0
2020-07-22 12:00:00,77.95,78.0,77.71,77.71,132800.0,77.4819,77.5316,77.2434,77.2434,132800.0
2020-07-22 12:05:00,77.75,77.89,77.74,77.88,574780.0,77.2831,77.4223,77.2732,77.4124,574780.0
2020-07-22 12:10:00,77.97,78.06,77.97,78.03,44000.0,77.5018,77.5913,77.5018,77.5615,44000.0
2020-07-22 12:15:00,78.04,78.11,78.03,78.05,71040.0,77.5714,77.641,77.5615,77.5813,71040.0
2020-07-22 12:20:00,78.04,78.09,77.99,78.01,57000.0,77.5714,77.6211,77.5217,77.5416,57000.0
2020-07-22 12:25:00,78.02,78.03,77.99,77.99,48000.0,77.5515,77.5615,77.5217,77.5217,48000.0
2020-07-22 12:30:00,78.02,78.04,77.98,78.0,531400.0,77.5515,77.5714,77.5118,77.5316,531400.0
2020-07-22 12:35:00,78.0,78.03,78.0,78.01,66000.0,77.5316,77.5615,77.5316,77.5416,66000.0
2020-07-22 12:40:00,78.03,78.03,77.97,78.01,38080.0,77.5615,77.5615,77.5018,77.5416,38080.0
2020-07-22 12:45:00,78.01,78.07,78.0,78.07,28080.0,77.5416,77.6012,77.5316,77.6012,28080.0
2020-07-22 12:50:00,78.04,78.04,77.86,77.86,39940.0,77.5714,77.5714,77.3925,77.3925,39940.0
2020-07-22 12:55:00,77.91,77.92,77.9,77.9,14000.0,77.4422,77.4521,77.4322,77.4322,14000.0
2020-07-22 13:00:00,77.9,77.91,77.85,77.91,572000.0,77.4322,77.4422,77.3825,77.4422,572000.0
2020-07-22 13:05:00,77.9,77.93,77.9,77.91,22000.0,77.4322,77.4621,77.4322,77.4422,22000.0
2020-07-22 13:10:00,77.88,77.97,77.88,77.97,35720.0,77.4124,77.5018,77.4124,77.5018,35720.0
2020-07-22 13:15:00,77.96,78.03,77.92,78.0,45460.0,77.4919,77.5615,77.4521,77.5316,45460.0
2020-07-22 13:20:00,78.05,78.06,78.0,78.01,33920.0,77.5813,77.5913,77.5316,77.5416,33920.0
2020-07-22 13:25:00,78.0,78.0,77.88,77.92,518020.0,77.5316,77.5316,77.4124,77.4521,518020.0
2020-07-22 13:30:00,77.87,77.91,77.79,77.79,36000.0,77.4024,77.4422,77.3229,77.3229,36000.0
2020-07-22 13:35:00,77.77,77.77,77.71,77.71,36640.0,77.303,77.303,77.2434,77.2434,36640.0
2020-07-22 13:40:00,77.75,77.75,77.67,77.74,550580.0,77.2831,77.2831,77.2036,77.2732,550580.0
2020-07-22 13:45:00,77.68,77.68,77.52,77.54,52000.0,77.2136,77.2136,77.0545,77.0744,52000.0
2020-07-22 13:50:00,77.56,77.56,77.45,77.47,42000.0,77.0943,77.0943,76.9849,77.0048,42000.0
2020-07-22 13:55:00,77.42,77.52,77.4,77.44,64360.0,76.9551,77.0545,76.9352,76.975,64360.0
2020-07-22 14:00:00,77.48,77.64,77.48,77.63,527480.0,77.0148,77.1738,77.0148,77.1639,527480.0
2020-07-22 14:05:00,77.56,77.58,77.54,77.55,8120.0,77.0943,77.1142,77.0744,77.0843,8120.0
2020-07-22 14:10:00,77.53,77.57,77.5,77.54,18000.0,77.0645,77.1042,77.0346,77.0744,18000.0
2020-07-22 14:15:00,77.52,77.59,77.5,77.59,42520.0,77.0545,77.1241,77.0346,77.1241,42520.0
2020-07-22 14:20:00,77.61,77.64,77.53,77.53,40000.0,77.144,77.1738,77.0645,77.0645,40000.0
2020-07-22 14:25:00,77.54,77.6,77.53,77.59,14000.0,77.0744,77.134,77.0645,77.1241,14000.0
2020-07-22 14:30:00,77.59,77.73,77.56,77.66,538000.0,77.1241,77.2633,77.0943,77.1937,538000.0
2020-07-22 14:35:00,77.7,77.8,77.7,77.77,37100.0,77.2334,77.3328,77.2334,77.303,37100.0
2020-07-22 14:40:00,77.8,77.8,77.71,77.72,57100.0,77.3328,77.3328,77.2434,77.2533,57100.0
2020-07-22 14:45:00,77.73,77.79,77.7,77.72,55120.0,77.2633,77.3229,77.2334,77.2533,55120.0
2020-07-22 14:50:00,77.75,77.79,77.75,77.78,14900.0,77.2831,77.3229,77.2831,77.313,14900.0
2020-07-22 14:55:00,77.79,77.79,77.71,77.71,536000.0,77.3229,77.3229,77.2434,77.2434,536000.0
2020-07-22 15:00:00,77.7,77.78,77.7,77.73,16000.0,77.2334,77.313,77.2334,77.2633,16000.0
2020-07-22 15:05:00,77.72,77.77,77.71,77.76,22000.0,77.2533,77.303,77.2434,77.2931,22000.0
2020-07-22 15:10:00,77.76,78.0,77.74,77.97,55520.0,77.2931,77.5316,77.2732,77.5018,55520.0
2020-07-22 15:15:00,77.97,78.04,77.93,77.93,551100.0,77.5018,77.5714,77.4621,77.4621,551100.0
2020-07-22 15:20:00,77.93,77.99,77.89,77.93,57860.0,77.4621,77.5217,77.4223,77.4621,57860.0
2020-07-22 15:25:00,77.91,77.92,77.78,77.8,582820.0,77.4422,77.4521,77.313,77.3328,582820.0
2020-07-22 15:30:00,77.79,77.85,77.77,77.83,90420.0,77.3229,77.3825,77.303,77.3627,90420.0
2020-07-22 15:35:00,77.82,78.01,77.81,78.0,169000.0,77.3527,77.5416,77.3428,77.5316,169000.0
2020-07-22 15:40:00,78.04,78.08,77.96,78.06,673320.0,77.5714,77.6112,77.4919,77.5913,673320.0
2020-07-22 15:45:00,78.05,78.2,78.05,78.19,131120.0,77.5813,77.7304,77.5813,77.7205,131120.0
2020-07-22 15:50:00,78.25,78.35,78.13,78.28,366120.0,77.7801,77.8795,77.6609,77.8099,366120.0
2020-07-22 15:55:00,78.28,78.33,78.23,78.28,659500.0,77.8099,77.8596,77.7603,77.8099,659500.0
2020-07-23 09:30:00,78.35,78.5,77.87,77.91,560180.0,77.8795,78.0286,77.4024,77.4422,560180.0
2020-07-23 09:35:00,77.95,78.11,77.92,78.07,170000.0,77.4819,77.641,77.4521,77.6012,170000.0
2020-07-23 09:40:00,78.06,78.21,78.01,78.21,102520.0,77.5913,77.7404,77.5416,77.7404,102520.0
2020-07-23 09:45:00,78.23,78.36,78.21,78.32,145800.0,77.7603,77.8895,77.7404,77.8497,145800.0
2020-07-23 09:50:00,78.34,78.52,78.24,78.41,371060.0,77.8696,78.0485,77.7702,77.9392,371060.0
2020-07-23 09:55:00,78.43,78.44,78.2,78.21,154520.0,77.959,77.969,77.7304,77.7404,154520.0
2020-07-23 10:00:00,78.25,78.29,78.09,78.18,136780.0,77.7801,77.8199,77.6211,77.7106,136780.0
2020-07-23 10:05:00,78.15,78.15,77.99,78.04,53980.0,77.6807,77.6807,77.5217,77.5714,53980.0
2020-07-23 10:10:00,78.06,78.09,77.79,77.85,159640.0,77.5913,77.6211,77.3229,77.3825,159640.0
2020-07-23 10:15:00,77.85,77.93,77.62,77.67,102320.0,77.3825,77.4621,77.1539,77.2036,102320.0
2020-07-23 10:20:00,77.7,77.72,77.56,77.68,111120.0,77.2334,77.2533,77.0943,77.2136,111120.0
2020-07-23 10:25:00,77.74,78.01,77.74,78.01,57620.0,77.2732,77.5416,77.2732,77.5416,57620.0
2020-07-23 10:30:00,77.97,77.97,77.85,77.88,46660.0,77.5018,77.5018,77.3825,77.4124,46660.0
2020-07-23 10:35:00,77.96,78.05,77.92,77.92,60800.0,77.4919,77.5813,77.4521,77.4521,60800.0
2020-07-23 10:40:00,78.0,78.0,77.91,77.93,32360.0,77.5316,77.5316,77.4422,77.4621,32360.0
2020-07-23 10:45:00,77.87,77.98,77.82,77.98,61500.0,77.4024,77.5118,77.3527,77.5118,61500.0
2020-07-23 10:50:00,77.98,77.98,77.84,77.84,63880.0,77.5118,77.5118,77.3726,77.3726,63880.0
2020-07-23 10:55:00,77.82,77.87,77.8,77.8,49320.0,77.3527,77.4024,77.3328,77.3328,49320.0
2020-07-23 11:00:00,77.79,77.87,77.65,77.65,95240.0,77.3229,77.4024,77.1837,77.1837,95240.0
2020-07-23 11:05:00,77.6,77.71,77.59,77.69,61060.0,77.134,77.2434,77.1241,77.2235,61060.0
2020-07-23 11:10:00,77.71,77.86,77.7,77.82,69600.0,77.2434,77.3925,77.2334,77.3527,69600.0
2020-07-23 11:15:00,77.82,77.82,77.75,77.78,23900.0,77.3527,77.3527,77.2831,77.313,23900.0
2020-07-23 11:20:00,77.81,77.81,77.63,77.63,57000.0,77.3428,77.3428,77.1639,77.1639,57000.0
2020-07-23 11:25:00,77.64,77.75,77.61,77.63,58000.0,77.1738,77.2831,77.144,77.1639,58000.0
2020-07-23 11:30:00,77.6,77.73,77.6,77.69,44220.0,77.134,77.2633,77.134,77.2235,44220.0
2020-07-23 11:35:00,77.6,77.67,77.58,77.67,76800.0,77.134,77.2036,77.1142,77.2036,76800.0
2020-07-23 11:40:00,77.63,77.66,77.55,77.56,138240.0,77.1639,77.1937,77.0843,77.0943,138240.0
2020-07-23 11:45:00,77.55,77.55,77.38,77.41,168140.0,77.0843,77.0843,76.9154,76.9452,168140.0
2020-07-23 11:50:00,77.4,77.44,77.34,77.38,151800.0,76.9352,76.975,76.8756,76.9154,151800.0
2020-07-23 11:55:00,77.37,77.44,77.36,77.38,90400.0,76.9054,76.975,76.8955,76.9154,90400.0
2020-07-23 12:00:00,77.35,77.35,77.11,77.13,187340.0,76.8855,76.8855,76.647,76.6669,187340.0
2020-07-23 12:05:00,77.13,77.15,76.92,76.92,135360.0,76.6669,76.6867,76.4581,76.4581,135360.0
2020-07-23 12:10:00,76.92,76.98,76.78,76.87,200060.0,76.4581,76.5178,76.319,76.4084,200060.0
2020-07-23 12:15:00,76.8,76.8,76.66,76.7,91620.0,76.3388,76.3388,76.1997,76.2394,91620.0
2020-07-23 12:20:00,76.7,76.89,76.63,76.64,92780.0,76.2394,76.4283,76.1699,76.1798,92780.0
2020-07-23 12:25:00,76.67,76.71,76.55,76.62,62700.0,76.2096,76.2494,76.0903,76.1599,62700.0
2020-07-23 12:30:00,76.63,76.65,76.44,76.47,100000.0,76.1699,76.1897,75.981,76.0108,100000.0
2020-07-23 12:35:00,76.45,76.5,76.29,76.46,114000.0,75.9909,76.0406,75.8319,76.0009,114000.0
2020-07-23 12:40:00,76.45,76.55,76.37,76.37,124160.0,75.9909,76.0903,75.9114,75.9114,124160.0
2020-07-23 12:45:00,76.36,76.48,76.36,76.42,163240.0,75.9015,76.0208,75.9015,75.9611,163240.0
2020-07-23 12:50:00,76.43,76.45,76.17,76.17,98620.0,75.9711,75.9909,75.7126,75.7126,98620.0
2020-07-23 12:55:00,76.21,76.43,76.17,76.4,134960.0,75.7524,75.9711,75.7126,75.9412,134960.0
2020-07-23 13:00:00,76.39,76.59,76.35,76.58,190220.0,75.9313,76.1301,75.8915,76.1202,190220.0
2020-07-23 13:05:00,76.57,76.68,76.5,76.55,82000.0,76.1102,76.2196,76.0406,76.0903,82000.0
2020-07-23 13:10:00,76.5,76.61,76.45,76.56,65280.0,76.0406,76.15,75.9909,76.1003,65280.0
2020-07-23 13:15:00,76.56,76.58,76.4,76.43,168040.0,76.1003,76.1202,75.9412,75.9711,168040.0
2020-07-23 13:20:00,76.4,76.41,76.24,76.25,72460.0,75.9412,75.9512,75.7822,75.7921,72460.0
2020-07-23 13:25:00,76.21,76.36,76.2,76.34,64000.0,75.7524,75.9015,75.7424,75.8816,64000.0
2020-07-23 13:30:00,76.31,76.36,76.01,76.05,234760.0,75.8518,75.9015,75.5536,75.5933,234760.0
2020-07-23 13:35:00,76.08,76.13,76.01,76.09,107240.0,75.6232,75.6729,75.5536,75.6331,107240.0
2020-07-23 13:40:00,76.1,76.1,75.75,75.83,287700.0,75.643,75.643,75.2951,75.3747,287700.0
2020-07-23 13:45:00,75.82,75.88,75.6,75.6,132200.0,75.3647,75.4244,75.146,75.146,132200.0
2020-07-23 13:50:00,75.6,75.76,75.58,75.62,132220.0,75.146,75.3051,75.1262,75.1659,132220.0
2020-07-23 13:55:00,75.6,75.88,75.56,75.88,134860.0,75.146,75.4244,75.1063,75.4244,134860.0
2020-07-23 14:00:00,75.83,75.92,75.6,75.6,258500.0,75.3747,75.4641,75.146,75.146,258500.0
2020-07-23 14:05:00,75.69,75.75,75.61,75.7,119460.0,75.2355,75.2951,75.156,75.2454,119460.0
2020-07-23 14:10:00,75.6,75.61,75.5,75.58,137980.0,75.146,75.156,75.0466,75.1262,137980.0
2020-07-23 14:15:00,75.61,75.8,75.43,75.78,205000.0,75.156,75.3448,74.9771,75.325,205000.0
2020-07-23 14:20:00,75.76,75.9,75.68,75.88,100540.0,75.3051,75.4442,75.2256,75.4244,100540.0
2020-07-23 14:25:00,75.88,75.99,75.88,75.93,77740.0,75.4244,75.5337,75.4244,75.4741,77740.0
2020-07-23 14:30:00,75.92,75.93,75.79,75.87,156780.0,75.4641,75.4741,75.3349,75.4144,156780.0
2020-07-23 14:35:00,75.9,75.97,75.6,75.6,313000.0,75.4442,75.5138,75.146,75.146,313000.0
2020-07-23 14:40:00,75.59,75.79,75.59,75.76,87420.0,75.1361,75.3349,75.1361,75.3051,87420.0
2020-07-23 14:45:00,75.74,75.79,75.61,75.79,124900.0,75.2852,75.3349,75.156,75.3349,124900.0
2020-07-23 14:50:00,75.85,75.94,75.81,75.84,77480.0,75.3945,75.484,75.3548,75.3846,77480.0
2020-07-23 14:55:00,75.82,75.86,75.73,75.84,96900.0,75.3647,75.4045,75.2753,75.3846,96900.0
2020-07-23 15:00:00,75.88,75.97,75.82,75.82,72500.0,75.4244,75.5138,75.3647,75.3647,72500.0
2020-07-23 15:05:00,75.85,75.87,75.65,75.71,162120.0,75.3945,75.4144,75.1957,75.2554,162120.0
2020-07-23 15:10:00,75.66,75.7,75.57,75.64,76920.0,75.2057,75.2454,75.1162,75.1858,76920.0
2020-07-23 15:15:00,75.55,75.77,75.55,75.72,60300.0,75.0963,75.315,75.0963,75.2653,60300.0
2020-07-23 15:20:00,75.74,75.85,75.63,75.63,98000.0,75.2852,75.3945,75.1759,75.1759,98000.0
2020-07-23 15:25:00,75.63,75.77,75.56,75.77,116500.0,75.1759,75.315,75.1063,75.315,116500.0
2020-07-23 15:30:00,75.78,75.88,75.55,75.88,203420.0,75.325,75.4244,75.0963,75.4244,203420.0
2020-07-23 15:35:00,75.81,75.97,75.69,75.91,113500.0,75.3548,75.5138,75.2355,75.4542,113500.0
2020-07-23 15:40:00,75.81,75.95,75.78,75.89,180180.0,75.3548,75.4939,75.325,75.4343,180180.0
2020-07-23 15:45:00,75.86,76.01,75.85,75.89,572220.0,75.4045,75.5536,75.3945,75.4343,572220.0
2020-07-23 15:50:00,75.9,75.93,75.68,75.74,631920.0,75.4442,75.4741,75.2256,75.2852,631920.0
2020-07-23 15:55:00,75.73,75.91,75.65,75.9,872780.0,75.2753,75.4542,75.1957,75.4442,872780.0
2020-07-24 09:30:00,74.96,75.11,74.58,75.0,1259040.0,74.5099,74.659,74.1322,74.5496,1259040.0
2020-07-24 09:35:00,75.04,75.04,74.4,74.41,659060.0,74.5894,74.5894,73.9532,73.9632,659060.0
2020-07-24 09:40:00,74.51,74.86,74.38,74.81,410160.0,74.0626,74.4105,73.9334,74.3608,410160.0
2020-07-24 09:45:00,74.78,74.95,74.56,74.62,324100.0,74.331,74.4999,74.1123,74.1719,324100.0
2020-07-24 09:50:00,74.59,74.75,74.44,74.49,344240.0,74.1421,74.3011,73.993,74.0427,344240.0
2020-07-24 09:55:00,74.44,74.87,74.44,74.83,393620.0,73.993,74.4204,73.993,74.3807,393620.0
2020-07-24 10:00:00,74.86,75.04,74.84,74.84,180120.0,74.4105,74.5894,74.3906,74.3906,180120.0
2020-07-24 10:05:00,74.84,75.3,74.82,75.23,340420.0,74.3906,74.8478,74.3707,74.7783,340420.0
2020-07-24 10:10:00,75.23,75.23,74.69,74.74,314000.0,74.7783,74.7783,74.2415,74.2912,314000.0
2020-07-24 10:15:00,74.73,75.03,74.7,75.01,128260.0,74.2813,74.5795,74.2514,74.5596,128260.0
2020-07-24 10:20:00,74.99,75.05,74.83,74.83,258240.0,74.5397,74.5993,74.3807,74.3807,258240.0
2020-07-24 10:25:00,74.88,74.99,74.81,74.88,167720.0,74.4304,74.5397,74.3608,74.4304,167720.0
2020-07-24 10:30:00,74.91,74.92,74.54,74.57,184400.0,74.4602,74.4701,74.0924,74.1222,184400.0
2020-07-24 10:35:00,74.63,74.72,74.4,74.52,223940.0,74.1819,74.2713,73.9532,74.0725,223940.0
2020-07-24 10:40:00,74.54,74.91,74.54,74.87,123860.0,74.0924,74.4602,74.0924,74.4204,123860.0
2020-07-24 10:45:00,74.87,74.94,74.74,74.82,141440.0,74.4204,74.49,74.2912,74.3707,141440.0
2020-07-24 10:50:00,74.92,74.99,74.9,74.99,99340.0,74.4701,74.5397,74.4502,74.5397,99340.0
2020-07-24 10:55:00,75.0,75.45,75.0,75.45,357180.0,74.5496,74.9969,74.5496,74.9969,357180.0
2020-07-24 11:00:00,75.46,75.46,75.21,75.21,170780.0,75.0069,75.0069,74.7584,74.7584,170780.0
2020-07-24 11:05:00,75.27,75.49,75.27,75.43,88000.0,74.818,75.0367,74.818,74.9771,88000.0
2020-07-24 11:10:00,75.47,75.47,75.35,75.41,132000.0,75.0168,75.0168,74.8975,74.9572,132000.0
2020-07-24 11:15:00,75.4,75.45,75.13,75.18,111120.0,74.9472,74.9969,74.6789,74.7286,111120.0
2020-07-24 11:20:00,75.19,75.47,75.19,75.46,116720.0,74.7385,75.0168,74.7385,75.0069,116720.0
2020-07-24 11:25:00,75.48,75.66,75.48,75.66,89900.0,75.0268,75.2057,75.0268,75.2057,89900.0
2020-07-24 11:30:00,75.61,75.64,75.48,75.59,82000.0,75.156,75.1858,75.0268,75.1361,82000.0
2020-07-24 11:35:00,75.57,75.57,75.42,75.44,107320.0,75.1162,75.1162,74.9671,74.987,107320.0
2020-07-24 11:40:00,75.43,75.72,75.43,75.7,168860.0,74.9771,75.2653,74.9771,75.2454,168860.0
2020-07-24 11:45:00,75.72,75.77,75.44,75.44,67300.0,75.2653,75.315,74.987,74.987,67300.0
2020-07-24 11:50:00,75.48,75.59,75.48,75.54,46000.0,75.0268,75.1361,75.0268,75.0864,46000.0
2020-07-24 11:55:00,75.44,75.58,75.4,75.52,86880.0,74.987,75.1262,74.9472,75.0665,86880.0
2020-07-24 12:00:00,75.47,75.47,75.31,75.35,26280.0,75.0168,75.0168,74.8578,74.8975,26280.0
2020-07-24 12:05:00,75.34,75.34,75.11,75.17,116700.0,74.8876,74.8876,74.659,74.7186,116700.0
2020-07-24 12:10:00,75.16,75.25,74.97,74.97,132420.0,74.7087,74.7981,74.5198,74.5198,132420.0
2020-07-24 12:15:00,74.94,74.98,74.88,74.94,212060.0,74.49,74.5298,74.4304,74.49,212060.0
2020-07-24 12:20:00,74.95,75.11,74.94,74.97,44500.0,74.4999,74.659,74.49,74.5198,44500.0
2020-07-24 12:25:00,74.99,75.15,74.99,75.15,86080.0,74.5397,74.6987,74.5397,74.6987,86080.0
2020-07-24 12:30:00,75.13,75.23,75.05,75.05,49300.0,74.6789,74.7783,74.5993,74.5993,49300.0
2020-07-24 12:35:00,75.08,75.11,75.04,75.06,59440.0,74.6292,74.659,74.5894,74.6093,59440.0
2020-07-24 12:40:00,74.99,75.01,74.94,74.98,54000.0,74.5397,74.5596,74.49,74.5298,54000.0
2020-07-24 12:45:00,75.0,75.0,74.89,74.95,42100.0,74.5496,74.5496,74.4403,74.4999,42100.0
2020-07-24 12:50:00,74.92,75.02,74.9,74.94,50140.0,74.4701,74.5695,74.4502,74.49,50140.0
2020-07-24 12:55:00,74.92,74.94,74.86,74.93,30100.0,74.4701,74.49,74.4105,74.4801,30100.0
2020-07-24 13:00:00,74.91,75.09,74.9,74.93,109440.0,74.4602,74.6391,74.4502,74.4801,109440.0
2020-07-24 13:05:00,74.97,75.0,74.8,74.83,254760.0,74.5198,74.5496,74.3508,74.3807,254760.0
2020-07-24 13:10:00,74.77,74.83,74.65,74.65,100120.0,74.321,74.3807,74.2017,74.2017,100120.0
2020-07-24 13:15:00,74.64,74.74,74.59,74.7,148380.0,74.1918,74.2912,74.1421,74.2514,148380.0
2020-07-24 13:20:00,74.66,74.88,74.66,74.88,42580.0,74.2117,74.4304,74.2117,74.4304,42580.0
2020-07-24 13:25:00,74.84,74.98,74.84,74.98,37380.0,74.3906,74.5298,74.3906,74.5298,37380.0
2020-07-24 13:30:00,74.96,74.96,74.85,74.85,67680.0,74.5099,74.5099,74.4005,74.4005,67680.0
2020-07-24 13:35:00,74.9,74.94,74.88,74.93,25780.0,74.4502,74.49,74.4304,74.4801,25780.0
2020-07-24 13:40:00,74.98,75.19,74.96,75.1,102080.0,74.5298,74.7385,74.5099,74.649,102080.0
2020-07-24 13:45:00,75.13,75.35,75.1,75.34,154200.0,74.6789,74.8975,74.649,74.8876,154200.0
2020-07-24 13:50:00,75.27,75.3,75.18,75.25,33240.0,74.818,74.8478,74.7286,74.7981,33240.0
2020-07-24 13:55:00,75.25,75.29,75.2,75.24,42500.0,74.7981,74.8379,74.7484,74.7882,42500.0
2020-07-24 14:00:00,75.25,75.46,75.23,75.37,153060.0,74.7981,75.0069,74.7783,74.9174,153060.0
2020-07-24 14:05:00,75.35,75.45,75.34,75.45,33000.0,74.8975,74.9969,74.8876,74.9969,33000.0
2020-07-24 14:10:00,75.46,75.46,75.36,75.37,142900.0,75.0069,75.0069,74.9075,74.9174,142900.0
2020-07-24 14:15:00,75.42,75.52,75.3,75.36,98680.0,74.9671,75.0665,74.8478,74.9075,98680.0
2020-07-24 14:20:00,75.34,75.42,75.32,75.4,35500.0,74.8876,74.9671,74.8677,74.9472,35500.0
2020-07-24 14:25:00,75.4,75.53,75.36,75.53,126320.0,74.9472,75.0765,74.9075,75.0765,126320.0
2020-07-24 14:30:00,75.48,75.49,75.36,75.37,90480.0,75.0268,75.0367,74.9075,74.9174,90480.0
2020-07-24 14:35:00,75.36,75.47,75.3,75.47,62140.0,74.9075,75.0168,74.8478,75.0168,62140.0
2020-07-24 14:40:00,75.44,75.48,75.35,75.36,76340.0,74.987,75.0268,74.8975,74.9075,76340.0
2020-07-24 14:45:00,75.4,75.41,75.33,75.33,47600.0,74.9472,74.9572,74.8777,74.8777,47600.0
2020-07-24 14:50:00,75.33,75.38,75.27,75.27,32840.0,74.8777,74.9274,74.818,74.818,32840.0
2020-07-24 14:55:00,75.28,75.41,75.23,75.41,57080.0,74.828,74.9572,74.7783,74.9572,57080.0
2020-07-24 15:00:00,75.36,75.43,75.31,75.43,46700.0,74.9075,74.9771,74.8578,74.9771,46700.0
2020-07-24 15:05:00,75.48,75.48,75.39,75.43,52800.0,75.0268,75.0268,74.9373,74.9771,52800.0
2020-07-24 15:10:00,75.44,75.53,75.43,75.48,97140.0,74.987,75.0765,74.9771,75.0268,97140.0
2020-07-24 15:15:00,75.51,75.51,75.2,75.2,103660.0,75.0566,75.0566,74.7484,74.7484,103660.0
2020-07-24 15:20:00,75.22,75.31,75.2,75.2,95420.0,74.7683,74.8578,74.7484,74.7484,95420.0
2020-07-24 15:25:00,75.18,75.38,75.16,75.18,61720.0,74.7286,74.9274,74.7087,74.7286,61720.0
2020-07-24 15:30:00,75.21,75.21,75.0,75.12,114020.0,74.7584,74.7584,74.5496,74.6689,114020.0
2020-07-24 15:35:00,75.13,75.41,75.11,75.4,79960.0,74.6789,74.9572,74.659,74.9472,79960.0
2020-07-24 15:40:00,75.36,75.44,75.28,75.3,103120.0,74.9075,74.987,74.828,74.8478,103120.0
2020-07-24 15:45:00,75.28,75.42,75.26,75.35,146920.0,74.828,74.9671,74.8081,74.8975,146920.0
2020-07-24 15:50:00,75.33,75.49,75.28,75.35,284680.0,74.8777,75.0367,74.828,74.8975,284680.0
2020-07-24 15:55:00,75.37,75.49,75.32,75.42,558960.0,74.9174,75.0367,74.8677,74.9671,558960.0
2020-07-27 09:30:00,75.66,76.11,75.59,76.11,983020.0,75.2057,75.653,75.1361,75.653,983020.0
2020-07-27 09:35:00,76.14,76.54,76.14,76.52,461920.0,75.6828,76.0804,75.6828,76.0605,461920.0
2020-07-27 09:40:00,76.55,76.85,76.53,76.58,322420.0,76.0903,76.3885,76.0705,76.1202,322420.0
2020-07-27 09:45:00,76.62,76.85,76.56,76.85,233420.0,76.1599,76.3885,76.1003,76.3885,233420.0
2020-07-27 09:50:00,76.88,76.88,76.74,76.86,125120.0,76.4184,76.4184,76.2792,76.3985,125120.0
2020-07-27 09:55:00,76.86,76.86,76.65,76.73,217840.0,76.3985,76.3985,76.1897,76.2693,217840.0
2020-07-27 10:00:00,76.75,76.88,76.74,76.75,150000.0,76.2891,76.4184,76.2792,76.2891,150000.0
2020-07-27 10:05:00,76.76,76.76,76.66,76.68,115660.0,76.2991,76.2991,76.1997,76.2196,115660.0
2020-07-27 10:10:00,76.72,76.83,76.64,76.65,140940.0,76.2593,76.3687,76.1798,76.1897,140940.0
2020-07-27 10:15:00,76.67,76.71,76.54,76.66,171100.0,76.2096,76.2494,76.0804,76.1997,171100.0
2020-07-27 10:20:00,76.67,76.75,76.53,76.6,122240.0,76.2096,76.2891,76.0705,76.14,122240.0
2020-07-27 10:25:00,76.58,76.58,76.3,76.36,126640.0,76.1202,76.1202,75.8418,75.9015,126640.0
2020-07-27 10:30:00,76.34,76.52,76.34,76.42,102980.0,75.8816,76.0605,75.8816,75.9611,102980.0
2020-07-27 10:35:00,76.42,76.51,76.33,76.5,152020.0,75.9611,76.0506,75.8717,76.0406,152020.0
2020-07-27 10:40:00,76.56,76.57,76.37,76.37,110260.0,76.1003,76.1102,75.9114,75.9114,110260.0
2020-07-27 10:45:00,76.36,76.54,76.36,76.5,63080.0,75.9015,76.0804,75.9015,76.0406,63080.0
2020-07-27 10:50:00,76.48,76.48,76.37,76.38,67800.0,76.0208,76.0208,75.9114,75.9214,67800.0
2020-07-27 10:55:00,76.37,76.4,76.27,76.39,46000.0,75.9114,75.9412,75.812,75.9313,46000.0
2020-07-27 11:00:00,76.37,76.4,76.3,76.37,55060.0,75.9114,75.9412,75.8418,75.9114,55060.0
2020-07-27 11:05:00,76.39,76.39,76.28,76.33,96000.0,75.9313,75.9313,75.822,75.8717,96000.0
2020-07-27 11:10:00,76.32,76.32,76.21,76.22,53720.0,75.8617,75.8617,75.7524,75.7623,53720.0
2020-07-27 11:15:00,76.22,76.25,76.12,76.15,38740.0,75.7623,75.7921,75.6629,75.6927,38740.0
2020-07-27 11:20:00,76.19,76.23,76.08,76.08,54200.0,75.7325,75.7723,75.6232,75.6232,54200.0
2020-07-27 11:25:00,76.12,76.14,75.96,75.99,78460.0,75.6629,75.6828,75.5039,75.5337,78460.0
2020-07-27 11:30:00,76.1,76.13,76.03,76.1,48000.0,75.643,75.6729,75.5735,75.643,48000.0
2020-07-27 11:35:00,76.1,76.1,75.84,76.0,94720.0,75.643,75.643,75.3846,75.5436,94720.0
2020-07-27 11:40:00,76.04,76.05,75.97,76.01,60900.0,75.5834,75.5933,75.5138,75.5536,60900.0
2020-07-27 11:45:00,76.0,76.15,76.0,76.15,34500.0,75.5436,75.6927,75.5436,75.6927,34500.0
2020-07-27 11:50:00,76.12,76.13,76.03,76.05,79860.0,75.6629,75.6729,75.5735,75.5933,79860.0
2020-07-27 11:55:00,76.07,76.09,76.0,76.09,51000.0,75.6132,75.6331,75.5436,75.6331,51000.0
2020-07-27 12:00:00,76.14,76.17,75.98,76.09,71000.0,75.6828,75.7126,75.5238,75.6331,71000.0
2020-07-27 12:05:00,76.0,76.11,75.98,75.98,42060.0,75.5436,75.653,75.5238,75.5238,42060.0
2020-07-27 12:10:00,76.02,76.11,76.02,76.11,10800.0,75.5635,75.653,75.5635,75.653,10800.0
2020-07-27 12:15:00,76.11,76.11,75.98,75.98,50000.0,75.653,75.653,75.5238,75.5238,50000.0
2020-07-27 12:20:00,75.98,76.07,75.98,76.07,28000.0,75.5238,75.6132,75.5238,75.6132,28000.0
2020-07-27 12:25:00,76.03,76.05,75.95,75.97,57120.0,75.5735,75.5933,75.4939,75.5138,57120.0
2020-07-27 12:30:00,75.97,76.05,75.9,76.04,107560.0,75.5138,75.5933,75.4442,75.5834,107560.0
2020-07-27 12:35:00,76.07,76.34,76.04,76.29,129000.0,75.6132,75.8816,75.5834,75.8319,129000.0
2020-07-27 12:40:00,76.29,76.31,76.21,76.21,62000.0,75.8319,75.8518,75.7524,75.7524,62000.0
2020-07-27 12:45:00,76.21,76.21,76.11,76.13,47760.0,75.7524,75.7524,75.653,75.6729,47760.0
2020-07-27 12:50:00,76.1,76.25,76.1,76.25,34440.0,75.643,75.7921,75.643,75.7921,34440.0
2020-07-27 12:55:00,76.27,76.27,76.2,76.25,41800.0,75.812,75.812,75.7424,75.7921,41800.0
2020-07-27 13:00:00,76.3,76.3,76.23,76.26,50000.0,75.8418,75.8418,75.7723,75.8021,50000.0
2020-07-27 13:05:00,76.28,76.3,76.21,76.21,32660.0,75.822,75.8418,75.7524,75.7524,32660.0
2020-07-27 13:10:00,76.2,76.3,76.18,76.3,67740.0,75.7424,75.8418,75.7226,75.8418,67740.0
2020-07-27 13:15:00,76.28,76.28,76.22,76.24,18740.0,75.822,75.822,75.7623,75.7822,18740.0
2020-07-27 13:20:00,76.26,76.38,76.26,76.33,32000.0,75.8021,75.9214,75.8021,75.8717,32000.0
2020-07-27 13:25:00,76.35,76.35,76.31,76.35,35760.0,75.8915,75.8915,75.8518,75.8915,35760.0
2020-07-27 13:30:00,76.36,76.36,76.32,76.32,90020.0,75.9015,75.9015,75.8617,75.8617,90020.0
2020-07-27 13:35:00,76.32,76.32,76.22,76.24,49400.0,75.8617,75.8617,75.7623,75.7822,49400.0
2020-07-27 13:40:00,76.26,76.29,76.17,76.18,26360.0,75.8021,75.8319,75.7126,75.7226,26360.0
2020-07-27 13:45:00,76.2,76.24,76.19,76.2,40220.0,75.7424,75.7822,75.7325,75.7424,40220.0
2020-07-27 13:50:00,76.18,76.21,76.16,76.17,90000.0,75.7226,75.7524,75.7027,75.7126,90000.0
2020-07-27 13:55:00,76.16,76.16,76.11,76.14,62940.0,75.7027,75.7027,75.653,75.6828,62940.0
2020-07-27 14:00:00,76.2,76.32,76.15,76.27,26100.0,75.7424,75.8617,75.6927,75.812,26100.0
2020-07-27 14:05:00,76.3,76.38,76.27,76.27,180300.0,75.8418,75.9214,75.812,75.812,180300.0
2020-07-27 14:10:00,76.25,76.3,76.25,76.28,29020.0,75.7921,75.8418,75.7921,75.822,29020.0
2020-07-27 14:15:00,76.36,76.36,76.23,76.23,40000.0,75.9015,75.9015,75.7723,75.7723,40000.0
2020-07-27 14:20:00,76.3,76.42,76.3,76.35,48300.0,75.8418,75.9611,75.8418,75.8915,48300.0
2020-07-27 14:25:00,76.39,76.43,76.38,76.41,60660.0,75.9313,75.9711,75.9214,75.9512,60660.0
2020-07-27 14:30:00,76.44,76.49,76.38,76.47,76700.0,75.981,76.0307,75.9214,76.0108,76700.0
2020-07-27 14:35:00,76.47,76.6,76.47,76.58,63000.0,76.0108,76.14,76.0108,76.1202,63000.0
2020-07-27 14:40:00,76.54,76.56,76.51,76.52,65820.0,76.0804,76.1003,76.0506,76.0605,65820.0
2020-07-27 14:45:00,76.53,76.53,76.42,76.47,68020.0,76.0705,76.0705,75.9611,76.0108,68020.0
2020-07-27 14:50:00,76.47,76.5,76.35,76.38,72520.0,76.0108,76.0406,75.8915,75.9214,72520.0
2020-07-27 14:55:00,76.35,76.35,76.28,76.32,49540.0,75.8915,75.8915,75.822,75.8617,49540.0
2020-07-27 15:00:00,76.32,76.64,76.32,76.57,92000.0,75.8617,76.1798,75.8617,76.1102,92000.0
2020-07-27 15:05:00,76.6,76.61,76.5,76.61,64000.0,76.14,76.15,76.0406,76.15,64000.0
2020-07-27 15:10:00,76.63,76.66,76.55,76.57,80620.0,76.1699,76.1997,76.0903,76.1102,80620.0
2020-07-27 15:15:00,76.59,76.66,76.52,76.61,65860.0,76.1301,76.1997,76.0605,76.15,65860.0
2020-07-27 15:20:00,76.64,76.69,76.63,76.66,51000.0,76.1798,76.2295,76.1699,76.1997,51000.0
2020-07-27 15:25:00,76.67,76.72,76.64,76.64,148120.0,76.2096,76.2593,76.1798,76.1798,148120.0
2020-07-27 15:30:00,76.64,76.66,76.58,76.6,115840.0,76.1798,76.1997,76.1202,76.14,115840.0
2020-07-27 15:35:00,76.59,76.65,76.56,76.57,111400.0,76.1301,76.1897,76.1003,76.1102,111400.0
2020-07-27 15:40:00,76.59,76.59,76.47,76.52,173820.0,76.1301,76.1301,76.0108,76.0605,173820.0
2020-07-27 15:45:00,76.51,76.66,76.48,76.66,155940.0,76.0506,76.1997,76.0208,76.1997,155940.0
2020-07-27 15:50:00,76.59,76.59,76.37,76.42,428020.0,76.1301,76.1301,75.9114,75.9611,428020.0
2020-07-27 15:55:00,76.4,76.51,76.28,76.47,686180.0,75.9412,76.0506,75.822,76.0108,686180.0
2020-07-28 09:30:00,76.25,76.25,75.77,76.06,643160.0,75.7921,75.7921,75.315,75.6033,643160.0
2020-07-28 09:35:00,76.04,76.12,75.8,76.0,193080.0,75.5834,75.6629,75.3448,75.5436,193080.0
2020-07-28 09:40:00,76.02,76.21,75.98,76.14,240980.0,75.5635,75.7524,75.5238,75.6828,240980.0
2020-07-28 09:45:00,76.17,76.3,76.07,76.1,165320.0,75.7126,75.8418,75.6132,75.643,165320.0
2020-07-28 09:50:00,76.05,76.05,75.42,75.48,371280.0,75.5933,75.5933,74.9671,75.0268,371280.0
2020-07-28 09:55:00,75.47,75.96,75.46,75.9,264920.0,75.0168,75.5039,75.0069,75.4442,264920.0
2020-07-28 10:00:00,75.89,76.04,75.77,76.02,233080.0,75.4343,75.5834,75.315,75.5635,233080.0
2020-07-28 10:05:00,76.01,76.03,75.87,75.96,175820.0,75.5536,75.5735,75.4144,75.5039,175820.0
2020-07-28 10:10:00,75.95,75.96,75.7,75.75,100360.0,75.4939,75.5039,75.2454,75.2951,100360.0
2020-07-28 10:15:00,75.76,76.0,75.72,75.97,166080.0,75.3051,75.5436,75.2653,75.5138,166080.0
2020-07-28 10:20:00,75.99,76.01,75.93,75.96,54960.0,75.5337,75.5536,75.4741,75.5039,54960.0
2020-07-28 10:25:00,75.99,76.01,75.85,75.95,84360.0,75.5337,75.5536,75.3945,75.4939,84360.0
2020-07-28 10:30:00,75.98,76.05,75.83,75.83,80740.0,75.5238,75.5933,75.3747,75.3747,80740.0
2020-07-28 10:35:00,75.82,75.98,75.74,75.98,101500.0,75.3647,75.5238,75.2852,75.5238,101500.0
2020-07-28 10:40:00,76.0,76.14,75.97,76.06,232520.0,75.5436,75.6828,75.5138,75.6033,232520.0
2020-07-28 10:45:00,76.04,76.08,75.92,76.0,105960.0,75.5834,75.6232,75.4641,75.5436,105960.0
2020-07-28 10:50:00,76.05,76.07,75.96,76.07,114420.0,75.5933,75.6132,75.5039,75.6132,114420.0
2020-07-28 10:55:00,76.15,76.3,76.1,76.13,152900.0,75.6927,75.8418,75.643,75.6729,152900.0
2020-07-28 11:00:00,76.12,76.22,76.08,76.11,175500.0,75.6629,75.7623,75.6232,75.653,175500.0
2020-07-28 11:05:00,76.07,76.07,75.85,76.0,196200.0,75.6132,75.6132,75.3945,75.5436,196200.0
2020-07-28 11:10:00,76.0,76.24,75.99,76.22,153880.0,75.5436,75.7822,75.5337,75.7623,153880.0
2020-07-28 11:15:00,76.24,76.24,75.97,75.97,224620.0,75.7822,75.7822,75.5138,75.5138,224620.0
2020-07-28 11:20:00,75.99,76.03,75.92,76.02,92640.0,75.5337,75.5735,75.4641,75.5635,92640.0
2020-07-28 11:25:00,75.96,75.99,75.78,75.78,126000.0,75.5039,75.5337,75.325,75.325,126000.0
2020-07-28 11:30:00,75.83,75.97,75.83,75.97,68400.0,75.3747,75.5138,75.3747,75.5138,68400.0
2020-07-28 11:35:00,75.96,76.04,75.88,76.04,94560.0,75.5039,75.5834,75.4244,75.5834,94560.0
2020-07-28 11:40:00,76.03,76.07,75.94,75.95,124220.0,75.5735,75.6132,75.484,75.4939,124220.0
2020-07-28 11:45:00,75.97,75.99,75.85,75.88,111300.0,75.5138,75.5337,75.3945,75.4244,111300.0
2020-07-28 11:50:00,75.89,75.92,75.75,75.82,141140.0,75.4343,75.4641,75.2951,75.3647,141140.0
2020-07-28 11:55:00,75.86,75.88,75.73,75.73,48740.0,75.4045,75.4244,75.2753,75.2753,48740.0
2020-07-28 12:00:00,75.71,75.75,75.63,75.66,62140.0,75.2554,75.2951,75.1759,75.2057,62140.0
2020-07-28 12:05:00,75.61,75.73,75.55,75.69,116060.0,75.156,75.2753,75.0963,75.2355,116060.0
2020-07-28 12:10:00,75.7,75.71,75.59,75.69,90700.0,75.2454,75.2554,75.1361,75.2355,90700.0
2020-07-28 12:15:00,75.68,75.78,75.58,75.58,83000.0,75.2256,75.325,75.1262,75.1262,83000.0
2020-07-28 12:20:00,75.56,75.73,75.54,75.73,114180.0,75.1063,75.2753,75.0864,75.2753,114180.0
2020-07-28 12:25:00,75.76,75.76,75.68,75.68,48000.0,75.3051,75.3051,75.2256,75.2256,48000.0
2020-07-28 12:30:00,75.7,75.77,75.62,75.77,73300.0,75.2454,75.315,75.1659,75.315,73300.0
2020-07-28 12:35:00,75.74,75.84,75.74,75.84,58140.0,75.2852,75.3846,75.2852,75.3846,58140.0
2020-07-28 12:40:00,75.81,75.85,75.77,75.81,91000.0,75.3548,75.3945,75.315,75.3548,91000.0
2020-07-28 12:45:00,75.84,75.97,75.84,75.88,214760.0,75.3846,75.5138,75.3846,75.4244,214760.0
2020-07-28 12:50:00,75.87,75.89,75.83,75.85,152520.0,75.4144,75.4343,75.3747,75.3945,152520.0
2020-07-28 12:55:00,75.85,75.87,75.81,75.84,57000.0,75.3945,75.4144,75.3548,75.3846,57000.0
2020-07-28 13:00:00,75.82,75.89,75.78,75.78,84000.0,75.3647,75.4343,75.325,75.325,84000.0
2020-07-28 13:05:00,75.75,75.8,75.71,75.8,30000.0,75.2951,75.3448,75.2554,75.3448,30000.0
2020-07-28 13:10:00,75.8,75.81,75.69,75.72,97060.0,75.3448,75.3548,75.2355,75.2653,97060.0
2020-07-28 13:15:00,75.73,75.81,75.73,75.81,90600.0,75.2753,75.3548,75.2753,75.3548,90600.0
2020-07-28 13:20:00,75.8,75.96,75.79,75.95,115840.0,75.3448,75.5039,75.3349,75.4939,115840.0
2020-07-28 13:25:00,75.94,75.95,75.85,75.86,86000.0,75.484,75.4939,75.3945,75.4045,86000.0
2020-07-28 13:30:00,75.88,75.92,75.83,75.92,40000.0,75.4244,75.4641,75.3747,75.4641,40000.0
2020-07-28 13:35:00,75.9,75.99,75.88,75.99,98000.0,75.4442,75.5337,75.4244,75.5337,98000.0
2020-07-28 13:40:00,75.99,76.05,75.96,75.98,104680.0,75.5337,75.5933,75.5039,75.5238,104680.0
2020-07-28 13:45:00,76.01,76.12,76.01,76.05,109660.0,75.5536,75.6629,75.5536,75.5933,109660.0
2020-07-28 13:50:00,76.04,76.06,76.01,76.02,20000.0,75.5834,75.6033,75.5536,75.5635,20000.0
2020-07-28 13:55:00,75.99,76.01,75.87,75.87,82000.0,75.5337,75.5536,75.4144,75.4144,82000.0
2020-07-28 14:00:00,75.88,75.9,75.72,75.76,122000.0,75.4244,75.4442,75.2653,75.3051,122000.0
2020-07-28 14:05:00,75.77,75.85,75.77,75.85,24620.0,75.315,75.3945,75.315,75.3945,24620.0
2020-07-28 14:10:00,75.85,75.92,75.85,75.88,54320.0,75.3945,75.4641,75.3945,75.4244,54320.0
2020-07-28 14:15:00,75.86,75.92,75.86,75.92,48400.0,75.4045,75.4641,75.4045,75.4641,48400.0
2020-07-28 14:20:00,75.94,76.07,75.9,76.05,128800.0,75.484,75.6132,75.4442,75.5933,128800.0
2020-07-28 14:25:00,76.03,76.05,75.95,75.96,103060.0,75.5735,75.5933,75.4939,75.5039,103060.0
2020-07-28 14:30:00,75.98,76.0,75.9,75.91,60000.0,75.5238,75.5436,75.4442,75.4542,60000.0
2020-07-28 14:35:00,75.93,75.96,75.91,75.95,67920.0,75.4741,75.5039,75.4542,75.4939,67920.0
2020-07-28 14:40:00,75.94,75.97,75.84,75.9,106420.0,75.484,75.5138,75.3846,75.4442,106420.0
2020-07-28 14:45:00,75.93,75.96,75.89,75.9,46140.0,75.4741,75.5039,75.4343,75.4442,46140.0
2020-07-28 14:50:00,75.9,75.91,75.84,75.86,46000.0,75.4442,75.4542,75.3846,75.4045,46000.0
2020-07-28 14:55:00,75.86,75.89,75.71,75.76,88000.0,75.4045,75.4343,75.2554,75.3051,88000.0
2020-07-28 15:00:00,75.76,75.79,75.6,75.64,84000.0,75.3051,75.3349,75.146,75.1858,84000.0
2020-07-28 15:05:00,75.63,75.68,75.56,75.58,126700.0,75.1759,75.2256,75.1063,75.1262,126700.0
2020-07-28 15:10:00,75.6,75.66,75.44,75.44,186220.0,75.146,75.2057,74.987,74.987,186220.0
2020-07-28 15:15:00,75.43,75.57,75.33,75.53,194520.0,74.9771,75.1162,74.8777,75.0765,194520.0
2020-07-28 15:20:00,75.54,75.58,75.49,75.51,153580.0,75.0864,75.1262,75.0367,75.0566,153580.0
2020-07-28 15:25:00,75.51,75.54,75.42,75.45,66000.0,75.0566,75.0864,74.9671,74.9969,66000.0
2020-07-28 15:30:00,75.42,75.47,75.19,75.19,206080.0,74.9671,75.0168,74.7385,74.7385,206080.0
2020-07-28 15:35:00,75.21,75.37,75.21,75.27,123280.0,74.7584,74.9174,74.7584,74.818,123280.0
2020-07-28 15:40:00,75.29,75.35,75.23,75.24,126000.0,74.8379,74.8975,74.7783,74.7882,126000.0
2020-07-28 15:45:00,75.28,75.35,75.25,75.28,195940.0,74.828,74.8975,74.7981,74.828,195940.0
2020-07-28 15:50:00,75.15,75.19,75.03,75.08,440340.0,74.6987,74.7385,74.5795,74.6292,440340.0
2020-07-28 15:55:00,75.05,75.23,75.04,75.23,774680.0,74.5993,74.7783,74.5894,74.7783,774680.0
2020-07-29 09:30:00,75.36,75.38,75.15,75.36,666860.0,74.9075,74.9274,74.6987,74.9075,666860.0
2020-07-29 09:35:00,75.34,75.64,75.17,75.47,517060.0,74.8876,75.1858,74.7186,75.0168,517060.0
2020-07-29 09:40:00,75.44,75.55,75.3,75.4,235880.0,74.987,75.0963,74.8478,74.9472,235880.0
2020-07-29 09:45:00,75.37,75.53,75.33,75.38,101540.0,74.9174,75.0765,74.8777,74.9274,101540.0
2020-07-29 09:50:00,75.38,75.41,75.27,75.3,112540.0,74.9274,74.9572,74.818,74.8478,112540.0
2020-07-29 09:55:00,75.43,75.53,75.43,75.49,120760.0,74.9771,75.0765,74.9771,75.0367,120760.0
2020-07-29 10:00:00,75.5,75.87,75.44,75.83,266980.0,75.0466,75.4144,74.987,75.3747,266980.0
2020-07-29 10:05:00,75.79,75.86,75.7,75.75,163920.0,75.3349,75.4045,75.2454,75.2951,163920.0
2020-07-29 10:10:00,75.75,75.87,75.73,75.83,116000.0,75.2951,75.4144,75.2753,75.3747,116000.0
2020-07-29 10:15:00,75.84,75.97,75.77,75.97,205440.0,75.3846,75.5138,75.315,75.5138,205440.0
2020-07-29 10:20:00,75.95,76.22,75.91,75.96,324600.0,75.4939,75.7623,75.4542,75.5039,324600.0
2020-07-29 10:25:00,75.99,76.13,75.85,75.86,126000.0,75.5337,75.6729,75.3945,75.4045,126000.0
2020-07-29 10:30:00,75.89,76.09,75.81,76.01,109680.0,75.4343,75.6331,75.3548,75.5536,109680.0
2020-07-29 10:35:00,76.05,76.2,76.0,76.2,194400.0,75.5933,75.7424,75.5436,75.7424,194400.0
2020-07-29 10:40:00,76.2,76.25,76.1,76.1,150840.0,75.7424,75.7921,75.643,75.643,150840.0
2020-07-29 10:45:00,76.11,76.13,76.05,76.09,130340.0,75.653,75.6729,75.5933,75.6331,130340.0
2020-07-29 10:50:00,76.08,76.26,76.08,76.26,84720.0,75.6232,75.8021,75.6232,75.8021,84720.0
2020-07-29 10:55:00,76.24,76.26,76.2,76.25,199540.0,75.7822,75.8021,75.7424,75.7921,199540.0
2020-07-29 11:00:00,76.24,76.25,76.19,76.21,92340.0,75.7822,75.7921,75.7325,75.7524,92340.0
2020-07-29 11:05:00,76.21,76.24,76.17,76.21,233100.0,75.7524,75.7822,75.7126,75.7524,233100.0
2020-07-29 11:10:00,76.19,76.21,76.09,76.09,43900.0,75.7325,75.7524,75.6331,75.6331,43900.0
2020-07-29 11:15:00,76.09,76.12,76.03,76.03,54000.0,75.6331,75.6629,75.5735,75.5735,54000.0
2020-07-29 11:20:00,76.03,76.05,75.9,75.93,65760.0,75.5735,75.5933,75.4442,75.4741,65760.0
2020-07-29 11:25:00,75.92,76.1,75.92,76.07,51080.0,75.4641,75.643,75.4641,75.6132,51080.0
2020-07-29 11:30:00,76.07,76.08,75.84,75.87,109360.0,75.6132,75.6232,75.3846,75.4144,109360.0
2020-07-29 11:35:00,75.88,75.91,75.84,75.86,51000.0,75.4244,75.4542,75.3846,75.4045,51000.0
2020-07-29 11:40:00,75.86,75.91,75.83,75.9,79960.0,75.4045,75.4542,75.3747,75.4442,79960.0
2020-07-29 11:45:00,75.93,75.95,75.85,75.88,83280.0,75.4741,75.4939,75.3945,75.4244,83280.0
2020-07-29 11:50:00,75.86,75.9,75.85,75.86,47920.0,75.4045,75.4442,75.3945,75.4045,47920.0
2020-07-29 11:55:00,75.83,75.85,75.83,75.83,41520.0,75.3747,75.3945,75.3747,75.3747,41520.0
2020-07-29 12:00:00,75.81,75.81,75.7,75.7,64320.0,75.3548,75.3548,75.2454,75.2454,64320.0
2020-07-29 12:05:00,75.68,75.73,75.57,75.57,37000.0,75.2256,75.2753,75.1162,75.1162,37000.0
2020-07-29 12:10:00,75.55,75.64,75.54,75.62,55300.0,75.0963,75.1858,75.0864,75.1659,55300.0
2020-07-29 12:15:00,75.62,75.64,75.51,75.53,206160.0,75.1659,75.1858,75.0566,75.0765,206160.0
2020-07-29 12:20:00,75.53,75.71,75.53,75.69,88500.0,75.0765,75.2554,75.0765,75.2355,88500.0
2020-07-29 12:25:00,75.68,75.75,75.68,75.74,49840.0,75.2256,75.2951,75.2256,75.2852,49840.0
2020-07-29 12:30:00,75.75,75.86,75.72,75.86,94000.0,75.2951,75.4045,75.2653,75.4045,94000.0
2020-07-29 12:35:00,75.87,75.9,75.81,75.85,109360.0,75.4144,75.4442,75.3548,75.3945,109360.0
2020-07-29 12:40:00,75.85,75.86,75.79,75.81,28380.0,75.3945,75.4045,75.3349,75.3548,28380.0
2020-07-29 12:45:00,75.8,75.81,75.77,75.81,55800.0,75.3448,75.3548,75.315,75.3548,55800.0
2020-07-29 12:50:00,75.85,75.9,75.84,75.88,20000.0,75.3945,75.4442,75.3846,75.4244,20000.0
2020-07-29 12:55:00,75.91,75.97,75.91,75.94,63000.0,75.4542,75.5138,75.4542,75.484,63000.0
2020-07-29 13:00:00,75.97,75.99,75.9,75.9,122580.0,75.5138,75.5337,75.4442,75.4442,122580.0
2020-07-29 13:05:00,75.93,76.04,75.91,76.04,79840.0,75.4741,75.5834,75.4542,75.5834,79840.0
2020-07-29 13:10:00,76.11,76.13,76.03,76.09,212240.0,75.653,75.6729,75.5735,75.6331,212240.0
2020-07-29 13:15:00,76.1,76.19,76.06,76.13,57000.0,75.643,75.7325,75.6033,75.6729,57000.0
2020-07-29 13:20:00,76.12,76.23,76.12,76.22,51300.0,75.6629,75.7723,75.6629,75.7623,51300.0
2020-07-29 13:25:00,76.23,76.23,76.08,76.09,64000.0,75.7723,75.7723,75.6232,75.6331,64000.0
2020-07-29 13:30:00,76.11,76.2,76.06,76.16,39000.0,75.653,75.7424,75.6033,75.7027,39000.0
2020-07-29 13:35:00,76.16,76.18,76.12,76.16,100280.0,75.7027,75.7226,75.6629,75.7027,100280.0
2020-07-29 13:40:00,76.14,76.2,76.13,76.2,84700.0,75.6828,75.7424,75.6729,75.7424,84700.0
2020-07-29 13:45:00,76.22,76.32,76.22,76.27,48620.0,75.7623,75.8617,75.7623,75.812,48620.0
2020-07-29 13:50:00,76.27,76.32,76.27,76.31,87480.0,75.812,75.8617,75.812,75.8518,87480.0
2020-07-29 13:55:00,76.28,76.37,76.25,76.32,170360.0,75.822,75.9114,75.7921,75.8617,170360.0
2020-07-29 14:00:00,76.34,76.38,76.08,76.12,230280.0,75.8816,75.9214,75.6232,75.6629,230280.0
2020-07-29 14:05:00,76.13,76.25,76.13,76.25,59000.0,75.6729,75.7921,75.6729,75.7921,59000.0
2020-07-29 14:10:00,76.26,76.33,76.26,76.27,65700.0,75.8021,75.8717,75.8021,75.812,65700.0
2020-07-29 14:15:00,76.28,76.28,76.21,76.21,45260.0,75.822,75.822,75.7524,75.7524,45260.0
2020-07-29 14:20:00,76.2,76.31,76.17,76.3,92560.0,75.7424,75.8518,75.7126,75.8418,92560.0
2020-07-29 14:25:00,76.31,76.35,76.2,76.22,45000.0,75.8518,75.8915,75.7424,75.7623,45000.0
2020-07-29 14:30:00,76.21,76.43,76.21,76.43,91080.0,75.7524,75.9711,75.7524,75.9711,91080.0
2020-07-29 14:35:00,76.46,76.58,76.44,76.54,95840.0,76.0009,76.1202,75.981,76.0804,95840.0
2020-07-29 14:40:00,76.52,76.67,76.52,76.63,260260.0,76.0605,76.2096,76.0605,76.1699,260260.0
2020-07-29 14:45:00,76.61,76.61,76.47,76.6,74500.0,76.15,76.15,76.0108,76.14,74500.0
2020-07-29 14:50:00,76.55,76.57,76.5,76.51,94140.0,76.0903,76.1102,76.0406,76.0506,94140.0
2020-07-29 14:55:00,76.48,76.48,76.2,76.2,144860.0,76.0208,76.0208,75.7424,75.7424,144860.0
2020-07-29 15:00:00,76.27,76.27,76.12,76.12,44100.0,75.812,75.812,75.6629,75.6629,44100.0
2020-07-29 15:05:00,76.11,76.29,76.1,76.29,58000.0,75.653,75.8319,75.643,75.8319,58000.0
2020-07-29 15:10:00,76.34,76.42,76.29,76.33,61920.0,75.8816,75.9611,75.8319,75.8717,61920.0
2020-07-29 15:15:00,76.31,76.36,76.23,76.29,60200.0,75.8518,75.9015,75.7723,75.8319,60200.0
2020-07-29 15:20:00,76.35,76.53,76.35,76.42,71440.0,75.8915,76.0705,75.8915,75.9611,71440.0
2020-07-29 15:25:00,76.45,76.47,76.32,76.41,75080.0,75.9909,76.0108,75.8617,75.9512,75080.0
2020-07-29 15:30:00,76.33,76.48,76.27,76.41,176780.0,75.8717,76.0208,75.812,75.9512,176780.0
2020-07-29 15:35:00,76.4,76.41,76.21,76.33,220220.0,75.9412,75.9512,75.7524,75.8717,220220.0
2020-07-29 15:40:00,76.32,76.35,76.17,76.2,241100.0,75.8617,75.8915,75.7126,75.7424,241100.0
2020-07-29 15:45:00,76.19,76.21,76.05,76.19,170180.0,75.7325,75.7524,75.5933,75.7325,170180.0
2020-07-29 15:50:00,76.15,76.2,76.07,76.16,323100.0,75.6927,75.7424,75.6132,75.7027,323100.0
2020-07-29 15:55:00,76.16,76.21,76.06,76.16,245400.0,75.7027,75.7524,75.6033,75.7027,245400.0
2020-07-30 09:30:00,74.96,75.31,74.76,75.16,1691620.0,74.5099,74.8578,74.3111,74.7087,1691620.0
2020-07-30 09:35:00,75.19,75.27,75.0,75.17,406720.0,74.7385,74.818,74.5496,74.7186,406720.0
2020-07-30 09:40:00,75.18,75.41,75.11,75.21,411040.0,74.7286,74.9572,74.659,74.7584,411040.0
2020-07-30 09:45:00,75.11,75.6,75.11,75.49,297760.0,74.659,75.146,74.659,75.0367,297760.0
2020-07-30 09:50:00,75.49,75.59,75.26,75.26,247980.0,75.0367,75.1361,74.8081,74.8081,247980.0
2020-07-30 09:55:00,75.13,75.16,74.9,75.0,297400.0,74.6789,74.7087,74.4502,74.5496,297400.0
2020-07-30 10:00:00,75.06,75.08,74.8,75.01,264200.0,74.6093,74.6292,74.3508,74.5596,264200.0
2020-07-30 10:05:00,75.01,75.22,74.93,75.16,201180.0,74.5596,74.7683,74.4801,74.7087,201180.0
2020-07-30 10:10:00,75.11,75.13,74.94,74.96,155620.0,74.659,74.6789,74.49,74.5099,155620.0
2020-07-30 10:15:00,74.93,75.07,74.85,74.89,140720.0,74.4801,74.6192,74.4005,74.4403,140720.0
2020-07-30 10:20:00,74.89,75.0,74.78,74.97,129460.0,74.4403,74.5496,74.331,74.5198,129460.0
2020-07-30 10:25:00,74.98,75.1,74.95,75.07,122580.0,74.5298,74.649,74.4999,74.6192,122580.0
2020-07-30 10:30:00,75.05,75.23,75.05,75.23,161300.0,74.5993,74.7783,74.5993,74.7783,161300.0
2020-07-30 10:35:00,75.25,75.47,75.2,75.47,147820.0,74.7981,75.0168,74.7484,75.0168,147820.0
2020-07-30 10:40:00,75.48,75.49,75.31,75.32,90760.0,75.0268,75.0367,74.8578,74.8677,90760.0
2020-07-30 10:45:00,75.26,75.49,75.22,75.39,81080.0,74.8081,75.0367,74.7683,74.9373,81080.0
2020-07-30 10:50:00,75.37,75.41,75.19,75.41,80000.0,74.9174,74.9572,74.7385,74.9572,80000.0
2020-07-30 10:55:00,75.49,75.67,75.43,75.62,110680.0,75.0367,75.2156,74.9771,75.1659,110680.0
2020-07-30 11:00:00,75.62,75.89,75.53,75.76,190880.0,75.1659,75.4343,75.0765,75.3051,190880.0
2020-07-30 11:05:00,75.76,75.76,75.59,75.59,94000.0,75.3051,75.3051,75.1361,75.1361,94000.0
2020-07-30 11:10:00,75.61,75.84,75.59,75.71,91280.0,75.156,75.3846,75.1361,75.2554,91280.0
2020-07-30 11:15:00,75.68,76.0,75.67,75.88,135240.0,75.2256,75.5436,75.2156,75.4244,135240.0
2020-07-30 11:20:00,75.94,76.0,75.88,75.88,121000.0,75.484,75.5436,75.4244,75.4244,121000.0
2020-07-30 11:25:00,75.77,75.92,75.65,75.73,155060.0,75.315,75.4641,75.1957,75.2753,155060.0
2020-07-30 11:30:00,75.72,76.0,75.67,75.99,104000.0,75.2653,75.5436,75.2156,75.5337,104000.0
2020-07-30 11:35:00,76.0,76.02,75.94,75.99,128880.0,75.5436,75.5635,75.484,75.5337,128880.0
2020-07-30 11:40:00,76.01,76.14,75.98,76.09,102660.0,75.5536,75.6828,75.5238,75.6331,102660.0
2020-07-30 11:45:00,76.09,76.11,75.99,76.1,80820.0,75.6331,75.653,75.5337,75.643,80820.0
2020-07-30 11:50:00,76.08,76.21,76.07,76.21,65760.0,75.6232,75.7524,75.6132,75.7524,65760.0
2020-07-30 11:55:00,76.25,76.25,76.09,76.12,84200.0,75.7921,75.7921,75.6331,75.6629,84200.0
2020-07-30 12:00:00,76.16,76.25,76.1,76.1,199080.0,75.7027,75.7921,75.643,75.643,199080.0
2020-07-30 12:05:00,76.1,76.15,75.97,76.03,125980.0,75.643,75.6927,75.5138,75.5735,125980.0
2020-07-30 12:10:00,76.07,76.17,75.99,76.16,58560.0,75.6132,75.7126,75.5337,75.7027,58560.0
2020-07-30 12:15:00,76.19,76.48,76.19,76.37,150420.0,75.7325,76.0208,75.7325,75.9114,150420.0
2020-07-30 12:20:00,76.4,76.44,76.31,76.37,154160.0,75.9412,75.981,75.8518,75.9114,154160.0
2020-07-30 12:25:00,76.41,76.5,76.4,76.48,124180.0,75.9512,76.0406,75.9412,76.0208,124180.0
2020-07-30 12:30:00,76.5,76.56,76.44,76.44,142600.0,76.0406,76.1003,75.981,75.981,142600.0
2020-07-30 12:35:00,76.45,76.45,76.3,76.35,64580.0,75.9909,75.9909,75.8418,75.8915,64580.0
2020-07-30 12:40:00,76.34,76.5,76.22,76.47,120280.0,75.8816,76.0406,75.7623,76.0108,120280.0
2020-07-30 12:45:00,76.47,76.47,76.32,76.38,99200.0,76.0108,76.0108,75.8617,75.9214,99200.0
2020-07-30 12:50:00,76.39,76.44,76.39,76.42,52000.0,75.9313,75.981,75.9313,75.9611,52000.0
2020-07-30 12:55:00,76.4,76.43,76.33,76.38,97960.0,75.9412,75.9711,75.8717,75.9214,97960.0
2020-07-30 13:00:00,76.38,76.51,76.37,76.49,112400.0,75.9214,76.0506,75.9114,76.0307,112400.0
2020-07-30 13:05:00,76.52,76.58,76.46,76.48,197180.0,76.0605,76.1202,76.0009,76.0208,197180.0
2020-07-30 13:10:00,76.49,76.6,76.47,76.55,74000.0,76.0307,76.14,76.0108,76.0903,74000.0
2020-07-30 13:15:00,76.54,76.73,76.54,76.68,173240.0,76.0804,76.2693,76.0804,76.2196,173240.0
2020-07-30 13:20:00,76.66,76.7,76.59,76.68,74000.0,76.1997,76.2394,76.1301,76.2196,74000.0
2020-07-30 13:25:00,76.7,76.73,76.65,76.66,47440.0,76.2394,76.2693,76.1897,76.1997,47440.0
2020-07-30 13:30:00,76.66,76.67,76.42,76.45,122280.0,76.1997,76.2096,75.9611,75.9909,122280.0
2020-07-30 13:35:00,76.46,76.5,76.33,76.35,141340.0,76.0009,76.0406,75.8717,75.8915,141340.0
2020-07-30 13:40:00,76.35,76.66,76.32,76.63,82680.0,75.8915,76.1997,75.8617,76.1699,82680.0
2020-07-30 13:45:00,76.63,76.63,76.52,76.53,70320.0,76.1699,76.1699,76.0605,76.0705,70320.0
2020-07-30 13:50:00,76.53,76.77,76.53,76.7,94200.0,76.0705,76.309,76.0705,76.2394,94200.0
2020-07-30 13:55:00,76.7,76.76,76.62,76.76,58000.0,76.2394,76.2991,76.1599,76.2991,58000.0
2020-07-30 14:00:00,76.75,76.79,76.71,76.75,58520.0,76.2891,76.3289,76.2494,76.2891,58520.0
2020-07-30 14:05:00,76.77,76.94,76.77,76.93,127040.0,76.309,76.478,76.309,76.4681,127040.0
2020-07-30 14:10:00,76.81,76.83,76.7,76.7,82080.0,76.3488,76.3687,76.2394,76.2394,82080.0
2020-07-30 14:15:00,76.71,76.71,76.65,76.68,52540.0,76.2494,76.2494,76.1897,76.2196,52540.0
2020-07-30 14:20:00,76.69,76.74,76.56,76.73,90060.0,76.2295,76.2792,76.1003,76.2693,90060.0
2020-07-30 14:25:00,76.72,76.73,76.61,76.64,96640.0,76.2593,76.2693,76.15,76.1798,96640.0
2020-07-30 14:30:00,76.65,76.73,76.65,76.71,179000.0,76.1897,76.2693,76.1897,76.2494,179000.0
2020-07-30 14:35:00,76.71,76.74,76.67,76.74,83240.0,76.2494,76.2792,76.2096,76.2792,83240.0
2020-07-30 14:40:00,76.75,76.8,76.7,76.75,117000.0,76.2891,76.3388,76.2394,76.2891,117000.0
2020-07-30 14:45:00,76.78,76.85,76.77,76.81,62640.0,76.319,76.3885,76.309,76.3488,62640.0
2020-07-30 14:50:00,76.82,76.82,76.71,76.73,92440.0,76.3587,76.3587,76.2494,76.2693,92440.0
2020-07-30 14:55:00,76.75,76.82,76.67,76.69,88020.0,76.2891,76.3587,76.2096,76.2295,88020.0
2020-07-30 15:00:00,76.67,76.84,76.66,76.76,138900.0,76.2096,76.3786,76.1997,76.2991,138900.0
2020-07-30 15:05:00,76.76,76.76,76.56,76.64,107360.0,76.2991,76.2991,76.1003,76.1798,107360.0
2020-07-30 15:10:00,76.62,76.73,76.58,76.72,90700.0,76.1599,76.2693,76.1202,76.2593,90700.0
2020-07-30 15:15:00,76.68,76.88,76.68,76.87,98260.0,76.2196,76.4184,76.2196,76.4084,98260.0
2020-07-30 15:20:00,76.88,76.96,76.78,76.85,239200.0,76.4184,76.4979,76.319,76.3885,239200.0
2020-07-30 15:25:00,76.88,76.93,76.8,76.92,153100.0,76.4184,76.4681,76.3388,76.4581,153100.0
2020-07-30 15:30:00,76.91,76.91,76.8,76.84,199100.0,76.4482,76.4482,76.3388,76.3786,199100.0
2020-07-30 15:35:00,76.82,76.86,76.77,76.78,188720.0,76.3587,76.3985,76.309,76.319,188720.0
2020-07-30 15:40:00,76.77,76.81,76.66,76.8,323860.0,76.309,76.3488,76.1997,76.3388,323860.0
2020-07-30 15:45:00,76.8,76.82,76.69,76.7,352940.0,76.3388,76.3587,76.2295,76.2394,352940.0
2020-07-30 15:50:00,76.72,76.96,76.72,76.83,594680.0,76.2593,76.4979,76.2593,76.3687,594680.0
2020-07-30 15:55:00,76.84,77.04,76.77,76.9,1131740.0,76.3786,76.5774,76.309,76.4382,1131740.0
2020-07-31 09:30:00,75.12,75.25,74.03,74.06,5387980.0,74.6689,74.7981,73.5855,73.6153,5387980.0
2020-07-31 09:35:00,74.03,74.1,72.7,72.77,2577900.0,73.5855,73.655,72.2635,72.333,2577900.0
2020-07-31 09:40:00,72.78,73.36,72.77,73.3,3153700.0,72.343,72.9195,72.333,72.8599,3153700.0
2020-07-31 09:45:00,73.33,74.19,73.27,73.51,2580360.0,72.8897,73.7445,72.83,73.0686,2580360.0
2020-07-31 09:50:00,73.53,73.85,73.36,73.63,1514560.0,73.0885,73.4066,72.9195,73.1879,1514560.0
2020-07-31 09:55:00,73.62,74.01,73.46,74.0,1737600.0,73.1779,73.5656,73.0189,73.5557,1737600.0
2020-07-31 10:00:00,74.05,74.05,73.44,73.5,742140.0,73.6053,73.6053,72.999,73.0587,742140.0
2020-07-31 10:05:00,73.46,73.73,73.46,73.55,565080.0,73.0189,73.2873,73.0189,73.1084,565080.0
2020-07-31 10:10:00,73.58,73.69,73.37,73.57,974520.0,73.1382,73.2475,72.9294,73.1282,974520.0
2020-07-31 10:15:00,73.53,73.59,73.29,73.43,1304600.0,73.0885,73.1481,72.8499,72.9891,1304600.0
2020-07-31 10:20:00,73.48,73.7,73.38,73.66,492960.0,73.0388,73.2575,72.9394,73.2177,492960.0
2020-07-31 10:25:00,73.64,73.65,73.36,73.36,469360.0,73.1978,73.2078,72.9195,72.9195,469360.0
2020-07-31 10:30:00,73.36,73.75,73.35,73.57,595600.0,72.9195,73.3072,72.9096,73.1282,595600.0
2020-07-31 10:35:00,73.58,73.7,73.47,73.65,462700.0,73.1382,73.2575,73.0288,73.2078,462700.0
2020-07-31 10:40:00,73.65,73.69,73.4,73.55,413340.0,73.2078,73.2475,72.9593,73.1084,413340.0
2020-07-31 10:45:00,73.54,73.58,73.37,73.56,507900.0,73.0984,73.1382,72.9294,73.1183,507900.0
2020-07-31 10:50:00,73.53,73.58,73.38,73.52,335040.0,73.0885,73.1382,72.9394,73.0785,335040.0
2020-07-31 10:55:00,73.51,73.65,73.42,73.65,359860.0,73.0686,73.2078,72.9791,73.2078,359860.0
2020-07-31 11:00:00,73.63,73.66,73.45,73.51,346800.0,73.1879,73.2177,73.009,73.0686,346800.0
2020-07-31 11:05:00,73.54,73.54,73.39,73.43,294660.0,73.0984,73.0984,72.9493,72.9891,294660.0
2020-07-31 11:10:00,73.4,73.53,73.37,73.49,439580.0,72.9593,73.0885,72.9294,73.0487,439580.0
2020-07-31 11:15:00,73.5,73.66,73.45,73.66,366300.0,73.0587,73.2177,73.009,73.2177,366300.0
2020-07-31 11:20:00,73.67,73.67,73.47,73.54,411220.0,73.2276,73.2276,73.0288,73.0984,411220.0
2020-07-31 11:25:00,73.53,73.76,73.5,73.6,358440.0,73.0885,73.3171,73.0587,73.1581,358440.0
2020-07-31 11:30:00,73.58,73.71,73.58,73.64,270540.0,73.1382,73.2674,73.1382,73.1978,270540.0
2020-07-31 11:35:00,73.64,73.64,73.55,73.61,310480.0,73.1978,73.1978,73.1084,73.168,310480.0
2020-07-31 11:40:00,73.6,73.73,73.59,73.6,246200.0,73.1581,73.2873,73.1481,73.1581,246200.0
2020-07-31 11:45:00,73.6,73.7,73.58,73.7,283180.0,73.1581,73.2575,73.1382,73.2575,283180.0
2020-07-31 11:50:00,73.7,73.72,73.5,73.61,364580.0,73.2575,73.2773,73.0587,73.168,364580.0
2020-07-31 11:55:00,73.61,73.62,73.37,73.46,342180.0,73.168,73.1779,72.9294,73.0189,342180.0
2020-07-31 12:00:00,73.45,73.48,73.37,73.42,451040.0,73.009,73.0388,72.9294,72.9791,451040.0
2020-07-31 12:05:00,73.41,73.57,73.37,73.45,216740.0,72.9692,73.1282,72.9294,73.009,216740.0
2020-07-31 12:10:00,73.45,73.5,73.42,73.44,101900.0,73.009,73.0587,72.9791,72.999,101900.0
2020-07-31 12:15:00,73.41,73.46,73.36,73.41,239820.0,72.9692,73.0189,72.9195,72.9692,239820.0
2020-07-31 12:20:00,73.42,73.45,73.31,73.42,298640.0,72.9791,73.009,72.8698,72.9791,298640.0
2020-07-31 12:25:00,73.41,73.43,73.36,73.39,246620.0,72.9692,72.9891,72.9195,72.9493,246620.0
2020-07-31 12:30:00,73.38,73.45,73.15,73.18,352880.0,72.9394,73.009,72.7108,72.7406,352880.0
2020-07-31 12:35:00,73.17,73.19,72.98,73.01,314540.0,72.7306,72.7505,72.5418,72.5716,314540.0
2020-07-31 12:40:00,73.02,73.3,73.01,73.19,158400.0,72.5815,72.8599,72.5716,72.7505,158400.0
2020-07-31 12:45:00,73.21,73.21,73.02,73.09,146020.0,72.7704,72.7704,72.5815,72.6511,146020.0
2020-07-31 12:50:00,73.1,73.1,72.86,72.9,243800.0,72.6611,72.6611,72.4225,72.4623,243800.0
2020-07-31 12:55:00,72.88,72.99,72.79,72.79,232560.0,72.4424,72.5517,72.3529,72.3529,232560.0
2020-07-31 13:00:00,72.78,72.91,72.77,72.9,220940.0,72.343,72.4722,72.333,72.4623,220940.0
2020-07-31 13:05:00,72.92,73.15,72.9,73.13,335260.0,72.4821,72.7108,72.4623,72.6909,335260.0
2020-07-31 13:10:00,73.11,73.25,73.07,73.07,195700.0,72.671,72.8102,72.6312,72.6312,195700.0
2020-07-31 13:15:00,73.06,73.1,72.85,73.04,173140.0,72.6213,72.6611,72.4126,72.6014,173140.0
2020-07-31 13:20:00,73.09,73.24,73.09,73.24,271020.0,72.6511,72.8002,72.6511,72.8002,271020.0
2020-07-31 13:25:00,73.25,73.37,73.22,73.32,228800.0,72.8102,72.9294,72.7803,72.8797,228800.0
2020-07-31 13:30:00,73.29,73.33,73.06,73.07,142180.0,72.8499,72.8897,72.6213,72.6312,142180.0
2020-07-31 13:35:00,73.06,73.07,72.99,73.04,179500.0,72.6213,72.6312,72.5517,72.6014,179500.0
2020-07-31 13:40:00,73.06,73.27,73.05,73.21,162760.0,72.6213,72.83,72.6114,72.7704,162760.0
2020-07-31 13:45:00,73.21,73.38,73.16,73.34,154820.0,72.7704,72.9394,72.7207,72.8996,154820.0
2020-07-31 13:50:00,73.37,73.39,73.3,73.33,127940.0,72.9294,72.9493,72.8599,72.8897,127940.0
2020-07-31 13:55:00,73.34,73.36,73.25,73.25,151360.0,72.8996,72.9195,72.8102,72.8102,151360.0
2020-07-31 14:00:00,73.23,73.35,73.21,73.26,138440.0,72.7903,72.9096,72.7704,72.8201,138440.0
2020-07-31 14:05:00,73.22,73.22,72.97,73.09,329340.0,72.7803,72.7803,72.5318,72.6511,329340.0
2020-07-31 14:10:00,73.1,73.18,73.0,73.04,156280.0,72.6611,72.7406,72.5617,72.6014,156280.0
2020-07-31 14:15:00,73.0,73.1,73.0,73.03,136200.0,72.5617,72.6611,72.5617,72.5915,136200.0
2020-07-31 14:20:00,73.01,73.21,73.01,73.19,192460.0,72.5716,72.7704,72.5716,72.7505,192460.0
2020-07-31 14:25:00,73.19,73.24,73.17,73.21,115980.0,72.7505,72.8002,72.7306,72.7704,115980.0
2020-07-31 14:30:00,73.24,73.32,73.22,73.28,147820.0,72.8002,72.8797,72.7803,72.84,147820.0
2020-07-31 14:35:00,73.3,73.37,73.29,73.34,140060.0,72.8599,72.9294,72.8499,72.8996,140060.0
2020-07-31 14:40:00,73.32,73.45,73.27,73.43,151880.0,72.8797,73.009,72.83,72.9891,151880.0
2020-07-31 14:45:00,73.44,73.55,73.4,73.44,269560.0,72.999,73.1084,72.9593,72.999,269560.0
2020-07-31 14:50:00,73.44,73.59,73.41,73.54,178000.0,72.999,73.1481,72.9692,73.0984,178000.0
2020-07-31 14:55:00,73.53,73.6,73.52,73.53,204220.0,73.0885,73.1581,73.0785,73.0885,204220.0
2020-07-31 15:00:00,73.52,73.63,73.32,73.6,305740.0,73.0785,73.1879,72.8797,73.1581,305740.0
2020-07-31 15:05:00,73.61,73.69,73.45,73.46,187520.0,73.168,73.2475,73.009,73.0189,187520.0
2020-07-31 15:10:00,73.48,73.7,73.47,73.67,142040.0,73.0388,73.2575,73.0288,73.2276,142040.0
2020-07-31 15:15:00,73.7,73.73,73.55,73.68,330080.0,73.2575,73.2873,73.1084,73.2376,330080.0
2020-07-31 15:20:00,73.68,73.73,73.66,73.7,133700.0,73.2376,73.2873,73.2177,73.2575,133700.0
2020-07-31 15:25:00,73.69,73.77,73.62,73.71,316780.0,73.2475,73.327,73.1779,73.2674,316780.0
2020-07-31 15:30:00,73.71,73.8,73.67,73.68,351260.0,73.2674,73.3569,73.2276,73.2376,351260.0
2020-07-31 15:35:00,73.69,73.86,73.68,73.78,383620.0,73.2475,73.4165,73.2376,73.337,383620.0
2020-07-31 15:40:00,73.78,73.88,73.78,73.85,352600.0,73.337,73.4364,73.337,73.4066,352600.0
2020-07-31 15:45:00,73.87,74.26,73.87,74.2,847900.0,73.4264,73.8141,73.4264,73.7544,847900.0
2020-07-31 15:50:00,74.16,74.29,74.06,74.29,1049740.0,73.7147,73.8439,73.6153,73.8439,1049740.0
2020-07-31 15:55:00,74.28,74.53,74.22,74.44,1494380.0,73.834,74.0825,73.7743,73.993,1494380.0
2020-08-03 09:30:00,74.64,74.89,74.23,74.3,2169400.0,74.1918,74.4403,73.7843,73.8538,2169400.0
2020-08-03 09:35:00,74.32,74.32,73.65,73.92,751580.0,73.8737,73.8737,73.2078,73.4761,751580.0
2020-08-03 09:40:00,73.92,74.26,73.92,74.0,491940.0,73.4761,73.8141,73.4761,73.5557,491940.0
2020-08-03 09:45:00,74.04,74.21,73.91,74.17,354480.0,73.5954,73.7644,73.4662,73.7246,354480.0
2020-08-03 09:50:00,74.2,74.22,74.09,74.13,218320.0,73.7544,73.7743,73.6451,73.6849,218320.0
2020-08-03 09:55:00,74.12,74.49,74.1,74.47,437260.0,73.6749,74.0427,73.655,74.0228,437260.0
2020-08-03 10:00:00,74.47,74.61,74.29,74.31,401460.0,74.0228,74.162,73.8439,73.8638,401460.0
2020-08-03 10:05:00,74.32,74.37,73.98,74.09,423720.0,73.8737,73.9234,73.5358,73.6451,423720.0
2020-08-03 10:10:00,74.09,74.11,73.71,73.84,339400.0,73.6451,73.665,73.2674,73.3966,339400.0
2020-08-03 10:15:00,73.86,74.13,73.7,74.05,359860.0,73.4165,73.6849,73.2575,73.6053,359860.0
2020-08-03 10:20:00,74.04,74.15,73.85,73.94,217680.0,73.5954,73.7047,73.4066,73.496,217680.0
2020-08-03 10:25:00,73.91,73.95,73.85,73.88,278160.0,73.4662,73.506,73.4066,73.4364,278160.0
2020-08-03 10:30:00,73.9,74.01,73.87,74.0,192860.0,73.4563,73.5656,73.4264,73.5557,192860.0
2020-08-03 10:35:00,73.95,73.95,73.75,73.76,269600.0,73.506,73.506,73.3072,73.3171,269600.0
2020-08-03 10:40:00,73.75,73.8,73.67,73.67,327580.0,73.3072,73.3569,73.2276,73.2276,327580.0
2020-08-03 10:45:00,73.67,73.79,73.64,73.7,312360.0,73.2276,73.3469,73.1978,73.2575,312360.0
2020-08-03 10:50:00,73.69,73.76,73.64,73.75,258540.0,73.2475,73.3171,73.1978,73.3072,258540.0
2020-08-03 10:55:00,73.75,73.77,73.61,73.61,258080.0,73.3072,73.327,73.168,73.168,258080.0
2020-08-03 11:00:00,73.6,73.89,73.6,73.87,264640.0,73.1581,73.4463,73.1581,73.4264,264640.0
2020-08-03 11:05:00,73.89,73.98,73.8,73.98,167660.0,73.4463,73.5358,73.3569,73.5358,167660.0
2020-08-03 11:10:00,73.98,74.04,73.91,74.02,407120.0,73.5358,73.5954,73.4662,73.5755,407120.0
2020-08-03 11:15:00,73.95,73.99,73.87,73.97,74680.0,73.506,73.5457,73.4264,73.5258,74680.0
2020-08-03 11:20:00,73.98,74.1,73.95,74.1,104720.0,73.5358,73.655,73.506,73.655,104720.0
2020-08-03 11:25:00,74.09,74.13,73.99,74.04,239960.0,73.6451,73.6849,73.5457,73.5954,239960.0
2020-08-03 11:30:00,74.04,74.06,73.93,73.93,157860.0,73.5954,73.6153,73.4861,73.4861,157860.0
2020-08-03 11:35:00,73.97,73.99,73.86,73.97,150520.0,73.5258,73.5457,73.4165,73.5258,150520.0
2020-08-03 11:40:00,73.96,74.06,73.96,74.02,157200.0,73.5159,73.6153,73.5159,73.5755,157200.0
2020-08-03 11:45:00,74.03,74.08,73.95,73.95,150500.0,73.5855,73.6352,73.506,73.506,150500.0
2020-08-03 11:50:00,73.95,73.95,73.75,73.75,264860.0,73.506,73.506,73.3072,73.3072,264860.0
2020-08-03 11:55:00,73.77,73.9,73.74,73.89,269740.0,73.327,73.4563,73.2972,73.4463,269740.0
2020-08-03 12:00:00,73.89,73.91,73.67,73.67,303240.0,73.4463,73.4662,73.2276,73.2276,303240.0
2020-08-03 12:05:00,73.67,73.74,73.61,73.61,158680.0,73.2276,73.2972,73.168,73.168,158680.0
2020-08-03 12:10:00,73.66,73.67,73.59,73.64,155100.0,73.2177,73.2276,73.1481,73.1978,155100.0
2020-08-03 12:15:00,73.64,73.75,73.6,73.6,150120.0,73.1978,73.3072,73.1581,73.1581,150120.0
2020-08-03 12:20:00,73.68,73.7,73.62,73.64,104780.0,73.2376,73.2575,73.1779,73.1978,104780.0
2020-08-03 12:25:00,73.64,73.75,73.6,73.75,176380.0,73.1978,73.3072,73.1581,73.3072,176380.0
2020-08-03 12:30:00,73.73,73.88,73.73,73.84,111720.0,73.2873,73.4364,73.2873,73.3966,111720.0
2020-08-03 12:35:00,73.8,73.88,73.78,73.78,133200.0,73.3569,73.4364,73.337,73.337,133200.0
2020-08-03 12:40:00,73.78,73.83,73.73,73.77,85300.0,73.337,73.3867,73.2873,73.327,85300.0
2020-08-03 12:45:00,73.76,73.8,73.74,73.78,57580.0,73.3171,73.3569,73.2972,73.337,57580.0
2020-08-03 12:50:00,73.75,73.77,73.73,73.75,34260.0,73.3072,73.327,73.2873,73.3072,34260.0
2020-08-03 12:55:00,73.74,73.89,73.73,73.89,600660.0,73.2972,73.4463,73.2873,73.4463,600660.0
2020-08-03 13:00:00,73.9,73.9,73.85,73.86,93360.0,73.4563,73.4563,73.4066,73.4165,93360.0
2020-08-03 13:05:00,73.89,73.93,73.89,73.89,147160.0,73.4463,73.4861,73.4463,73.4463,147160.0
2020-08-03 13:10:00,73.92,73.96,73.9,73.91,175020.0,73.4761,73.5159,73.4563,73.4662,175020.0
2020-08-03 13:15:00,73.89,73.91,73.81,73.85,118860.0,73.4463,73.4662,73.3668,73.4066,118860.0
2020-08-03 13:20:00,73.83,73.88,73.83,73.84,47580.0,73.3867,73.4364,73.3867,73.3966,47580.0
2020-08-03 13:25:00,73.81,73.86,73.77,73.78,83900.0,73.3668,73.4165,73.327,73.337,83900.0
2020-08-03 13:30:00,73.79,73.85,73.78,73.83,70760.0,73.3469,73.4066,73.337,73.3867,70760.0
2020-08-03 13:35:00,73.82,73.87,73.82,73.83,56400.0,73.3767,73.4264,73.3767,73.3867,56400.0
2020-08-03 13:40:00,73.85,73.85,73.76,73.8,91400.0,73.4066,73.4066,73.3171,73.3569,91400.0
2020-08-03 13:45:00,73.81,73.93,73.81,73.9,127080.0,73.3668,73.4861,73.3668,73.4563,127080.0
2020-08-03 13:50:00,73.89,73.92,73.87,73.87,30080.0,73.4463,73.4761,73.4264,73.4264,30080.0
2020-08-03 13:55:00,73.9,73.91,73.86,73.87,47540.0,73.4563,73.4662,73.4165,73.4264,47540.0
2020-08-03 14:00:00,73.87,73.93,73.86,73.91,84020.0,73.4264,73.4861,73.4165,73.4662,84020.0
2020-08-03 14:05:00,73.91,73.91,73.75,73.77,112000.0,73.4662,73.4662,73.3072,73.327,112000.0
2020-08-03 14:10:00,73.75,73.79,73.67,73.75,223360.0,73.3072,73.3469,73.2276,73.3072,223360.0
2020-08-03 14:15:00,73.74,73.75,73.69,73.74,128720.0,73.2972,73.3072,73.2475,73.2972,128720.0
2020-08-03 14:20:00,73.73,73.77,73.71,73.74,103500.0,73.2873,73.327,73.2674,73.2972,103500.0
2020-08-03 14:25:00,73.72,73.73,73.66,73.67,76940.0,73.2773,73.2873,73.2177,73.2276,76940.0
2020-08-03 14:30:00,73.69,73.81,73.69,73.8,111100.0,73.2475,73.3668,73.2475,73.3569,111100.0
2020-08-03 14:35:00,73.79,73.91,73.77,73.89,130640.0,73.3469,73.4662,73.327,73.4463,130640.0
2020-08-03 14:40:00,73.91,73.96,73.9,73.92,107900.0,73.4662,73.5159,73.4563,73.4761,107900.0
2020-08-03 14:45:00,73.95,74.03,73.95,73.97,106500.0,73.506,73.5855,73.506,73.5258,106500.0
2020-08-03 14:50:00,73.98,74.1,73.95,74.1,94500.0,73.5358,73.655,73.506,73.655,94500.0
2020-08-03 14:55:00,74.09,74.1,74.01,74.02,151700.0,73.6451,73.655,73.5656,73.5755,151700.0
2020-08-03 15:00:00,74.03,74.09,74.01,74.09,92140.0,73.5855,73.6451,73.5656,73.6451,92140.0
2020-08-03 15:05:00,74.1,74.1,74.02,74.05,146500.0,73.655,73.655,73.5755,73.6053,146500.0
2020-08-03 15:10:00,74.04,74.04,73.88,73.95,92260.0,73.5954,73.5954,73.4364,73.506,92260.0
2020-08-03 15:15:00,73.95,73.99,73.84,73.94,183760.0,73.506,73.5457,73.3966,73.496,183760.0
2020-08-03 15:20:00,73.94,74.04,73.91,74.03,179980.0,73.496,73.5954,73.4662,73.5855,179980.0
2020-08-03 15:25:00,74.05,74.13,74.04,74.05,248820.0,73.6053,73.6849,73.5954,73.6053,248820.0
2020-08-03 15:30:00,74.02,74.13,74.02,74.1,214140.0,73.5755,73.6849,73.5755,73.655,214140.0
2020-08-03 15:35:00,74.14,74.27,74.14,74.26,122940.0,73.6948,73.824,73.6948,73.8141,122940.0
2020-08-03 15:40:00,74.24,74.38,74.23,74.28,184600.0,73.7942,73.9334,73.7843,73.834,184600.0
2020-08-03 15:45:00,74.29,74.29,74.22,74.23,205520.0,73.8439,73.8439,73.7743,73.7843,205520.0
2020-08-03 15:50:00,74.23,74.29,74.01,74.24,422480.0,73.7843,73.8439,73.5656,73.7942,422480.0
2020-08-03 15:55:00,74.25,74.26,74.05,74.15,689380.0,73.8041,73.8141,73.6053,73.7047,689380.0
2020-08-04 09:30:00,74.21,74.59,74.14,74.59,1860880.0,73.7644,74.1421,73.6948,74.1421,1860880.0
2020-08-04 09:35:00,74.59,74.66,74.31,74.43,680000.0,74.1421,74.2117,73.8638,73.9831,680000.0
2020-08-04 09:40:00,74.46,74.5,74.34,74.36,400360.0,74.0129,74.0526,73.8936,73.9135,400360.0
2020-08-04 09:45:00,74.32,74.4,74.25,74.38,377860.0,73.8737,73.9532,73.8041,73.9334,377860.0
2020-08-04 09:50:00,74.42,74.43,74.28,74.34,217640.0,73.9731,73.9831,73.834,73.8936,217640.0
2020-08-04 09:55:00,74.34,74.37,74.16,74.24,213220.0,73.8936,73.9234,73.7147,73.7942,213220.0
2020-08-04 10:00:00,74.26,74.31,74.1,74.26,270120.0,73.8141,73.8638,73.655,73.8141,270120.0
2020-08-04 10:05:00,74.28,74.35,74.24,74.28,232580.0,73.834,73.9035,73.7942,73.834,232580.0
2020-08-04 10:10:00,74.25,74.25,74.0,74.06,574980.0,73.8041,73.8041,73.5557,73.6153,574980.0
2020-08-04 10:15:00,74.05,74.12,73.92,74.0,391680.0,73.6053,73.6749,73.4761,73.5557,391680.0
2020-08-04 10:20:00,73.98,74.05,73.9,73.92,389080.0,73.5358,73.6053,73.4563,73.4761,389080.0
2020-08-04 10:25:00,73.92,74.02,73.9,73.91,350540.0,73.4761,73.5755,73.4563,73.4662,350540.0
2020-08-04 10:30:00,73.92,73.99,73.85,73.93,287380.0,73.4761,73.5457,73.4066,73.4861,287380.0
2020-08-04 10:35:00,73.91,74.0,73.86,73.95,164060.0,73.4662,73.5557,73.4165,73.506,164060.0
2020-08-04 10:40:00,73.93,73.98,73.88,73.94,273740.0,73.4861,73.5358,73.4364,73.496,273740.0
2020-08-04 10:45:00,73.96,73.96,73.87,73.89,143860.0,73.5159,73.5159,73.4264,73.4463,143860.0
2020-08-04 10:50:00,73.93,73.94,73.87,73.89,150980.0,73.4861,73.496,73.4264,73.4463,150980.0
2020-08-04 10:55:00,73.89,73.93,73.84,73.87,169800.0,73.4463,73.4861,73.3966,73.4264,169800.0
2020-08-04 11:00:00,73.88,73.93,73.85,73.85,153780.0,73.4364,73.4861,73.4066,73.4066,153780.0
2020-08-04 11:05:00,73.86,73.94,73.84,73.92,151600.0,73.4165,73.496,73.3966,73.4761,151600.0
2020-08-04 11:10:00,73.91,73.95,73.81,73.95,304820.0,73.4662,73.506,73.3668,73.506,304820.0
2020-08-04 11:15:00,73.9,73.92,73.85,73.86,99820.0,73.4563,73.4761,73.4066,73.4165,99820.0
2020-08-04 11:20:00,73.85,73.86,73.59,73.67,196340.0,73.4066,73.4165,73.1481,73.2276,196340.0
2020-08-04 11:25:00,73.63,73.72,73.57,73.7,126560.0,73.1879,73.2773,73.1282,73.2575,126560.0
2020-08-04 11:30:00,73.72,73.8,73.71,73.8,99480.0,73.2773,73.3569,73.2674,73.3569,99480.0
2020-08-04 11:35:00,73.79,73.8,73.7,73.73,106980.0,73.3469,73.3569,73.2575,73.2873,106980.0
2020-08-04 11:40:00,73.7,73.8,73.7,73.73,178540.0,73.2575,73.3569,73.2575,73.2873,178540.0
2020-08-04 11:45:00,73.72,73.72,73.65,73.67,109880.0,73.2773,73.2773,73.2078,73.2276,109880.0
2020-08-04 11:50:00,73.66,73.69,73.62,73.66,60480.0,73.2177,73.2475,73.1779,73.2177,60480.0
2020-08-04 11:55:00,73.65,73.74,73.65,73.72,104340.0,73.2078,73.2972,73.2078,73.2773,104340.0
2020-08-04 12:00:00,73.66,73.69,73.59,73.6,97300.0,73.2177,73.2475,73.1481,73.1581,97300.0
2020-08-04 12:05:00,73.58,73.58,73.44,73.49,149660.0,73.1382,73.1382,72.999,73.0487,149660.0
2020-08-04 12:10:00,73.46,73.51,73.33,73.35,366380.0,73.0189,73.0686,72.8897,72.9096,366380.0
2020-08-04 12:15:00,73.38,73.41,73.32,73.36,221100.0,72.9394,72.9692,72.8797,72.9195,221100.0
2020-08-04 12:20:00,73.38,73.42,73.3,73.35,230600.0,72.9394,72.9791,72.8599,72.9096,230600.0
2020-08-04 12:25:00,73.33,73.44,73.25,73.43,207700.0,72.8897,72.999,72.8102,72.9891,207700.0
2020-08-04 12:30:00,73.41,73.45,73.36,73.4,214760.0,72.9692,73.009,72.9195,72.9593,214760.0
2020-08-04 12:35:00,73.4,73.45,73.34,73.39,135580.0,72.9593,73.009,72.8996,72.9493,135580.0
2020-08-04 12:40:00,73.34,73.38,73.3,73.32,151400.0,72.8996,72.9394,72.8599,72.8797,151400.0
2020-08-04 12:45:00,73.32,73.4,73.32,73.36,131500.0,72.8797,72.9593,72.8797,72.9195,131500.0
2020-08-04 12:50:00,73.35,73.35,73.22,73.24,224300.0,72.9096,72.9096,72.7803,72.8002,224300.0
2020-08-04 12:55:00,73.27,73.3,73.22,73.27,233760.0,72.83,72.8599,72.7803,72.83,233760.0
2020-08-04 13:00:00,73.25,73.27,73.2,73.22,35400.0,72.8102,72.83,72.7605,72.7803,35400.0
2020-08-04 13:05:00,73.2,73.4,73.2,73.4,48040.0,72.7605,72.9593,72.7605,72.9593,48040.0
2020-08-04 13:10:00,73.43,73.52,73.43,73.51,91580.0,72.9891,73.0785,72.9891,73.0686,91580.0
2020-08-04 13:15:00,73.52,73.6,73.5,73.58,182800.0,73.0785,73.1581,73.0587,73.1382,182800.0
2020-08-04 13:20:00,73.58,73.61,73.52,73.56,81380.0,73.1382,73.168,73.0785,73.1183,81380.0
2020-08-04 13:25:00,73.54,73.54,73.45,73.51,44700.0,73.0984,73.0984,73.009,73.0686,44700.0
2020-08-04 13:30:00,73.53,73.59,73.53,73.55,70080.0,73.0885,73.1481,73.0885,73.1084,70080.0
2020-08-04 13:35:00,73.59,73.6,73.53,73.58,69400.0,73.1481,73.1581,73.0885,73.1382,69400.0
2020-08-04 13:40:00,73.6,73.6,73.51,73.53,60160.0,73.1581,73.1581,73.0686,73.0885,60160.0
2020-08-04 13:45:00,73.5,73.5,73.42,73.45,71360.0,73.0587,73.0587,72.9791,73.009,71360.0
2020-08-04 13:50:00,73.46,73.55,73.45,73.55,57060.0,73.0189,73.1084,73.009,73.1084,57060.0
2020-08-04 13:55:00,73.55,73.56,73.52,73.52,32200.0,73.1084,73.1183,73.0785,73.0785,32200.0
2020-08-04 14:00:00,73.53,73.64,73.53,73.64,26060.0,73.0885,73.1978,73.0885,73.1978,26060.0
2020-08-04 14:05:00,73.61,73.61,73.53,73.57,73800.0,73.168,73.168,73.0885,73.1282,73800.0
2020-08-04 14:10:00,73.62,73.63,73.57,73.6,53400.0,73.1779,73.1879,73.1282,73.1581,53400.0
2020-08-04 14:15:00,73.59,73.6,73.51,73.53,102700.0,73.1481,73.1581,73.0686,73.0885,102700.0
2020-08-04 14:20:00,73.54,73.56,73.42,73.43,116620.0,73.0984,73.1183,72.9791,72.9891,116620.0
2020-08-04 14:25:00,73.42,73.49,73.35,73.39,141120.0,72.9791,73.0487,72.9096,72.9493,141120.0
2020-08-04 14:30:00,73.37,73.4,73.26,73.26,95260.0,72.9294,72.9593,72.8201,72.8201,95260.0
2020-08-04 14:35:00,73.29,73.37,73.25,73.32,147000.0,72.8499,72.9294,72.8102,72.8797,147000.0
2020-08-04 14:40:00,73.32,73.43,73.32,73.42,70660.0,72.8797,72.9891,72.8797,72.9791,70660.0
2020-08-04 14:45:00,73.42,73.54,73.42,73.51,132560.0,72.9791,73.0984,72.9791,73.0686,132560.0
2020-08-04 14:50:00,73.5,73.52,73.45,73.46,75100.0,73.0587,73.0785,73.009,73.0189,75100.0
2020-08-04 14:55:00,73.45,73.54,73.45,73.5,132300.0,73.009,73.0984,73.009,73.0587,132300.0
2020-08-04 15:00:00,73.49,73.57,73.45,73.54,365380.0,73.0487,73.1282,73.009,73.0984,365380.0
2020-08-04 15:05:00,73.54,73.59,73.49,73.55,356180.0,73.0984,73.1481,73.0487,73.1084,356180.0
2020-08-04 15:10:00,73.56,73.58,73.49,73.5,108800.0,73.1183,73.1382,73.0487,73.0587,108800.0
2020-08-04 15:15:00,73.51,73.54,73.47,73.51,258300.0,73.0686,73.0984,73.0288,73.0686,258300.0
2020-08-04 15:20:00,73.51,73.55,73.46,73.55,102860.0,73.0686,73.1084,73.0189,73.1084,102860.0
2020-08-04 15:25:00,73.57,73.6,73.49,73.52,82620.0,73.1282,73.1581,73.0487,73.0785,82620.0
2020-08-04 15:30:00,73.54,73.54,73.47,73.48,84840.0,73.0984,73.0984,73.0288,73.0388,84840.0
2020-08-04 15:35:00,73.5,73.56,73.46,73.56,104380.0,73.0587,73.1183,73.0189,73.1183,104380.0
2020-08-04 15:40:00,73.56,73.58,73.5,73.52,172360.0,73.1183,73.1382,73.0587,73.0785,172360.0
2020-08-04 15:45:00,73.52,73.57,73.49,73.51,212800.0,73.0785,73.1282,73.0487,73.0686,212800.0
2020-08-04 15:50:00,73.52,73.58,73.5,73.57,481420.0,73.0785,73.1382,73.0587,73.1282,481420.0
2020-08-04 15:55:00,73.58,73.66,73.53,73.63,861880.0,73.1382,73.2177,73.0885,73.1879,861880.0
2020-08-05 09:30:00,73.84,73.85,73.56,73.58,672780.0,73.3966,73.4066,73.1183,73.1382,672780.0
2020-08-05 09:35:00,73.56,73.83,73.56,73.73,202000.0,73.1183,73.3867,73.1183,73.2873,202000.0
2020-08-05 09:40:00,73.71,74.0,73.69,73.84,204560.0,73.2674,73.5557,73.2475,73.3966,204560.0
2020-08-05 09:45:00,73.82,73.91,73.79,73.88,209860.0,73.3767,73.4662,73.3469,73.4364,209860.0
2020-08-05 09:50:00,73.89,73.92,73.84,73.86,139000.0,73.4463,73.4761,73.3966,73.4165,139000.0
2020-08-05 09:55:00,73.89,73.89,73.8,73.89,138260.0,73.4463,73.4463,73.3569,73.4463,138260.0
2020-08-05 10:00:00,73.92,73.93,73.81,73.86,172200.0,73.4761,73.4861,73.3668,73.4165,172200.0
2020-08-05 10:05:00,73.89,74.12,73.88,74.11,219360.0,73.4463,73.6749,73.4364,73.665,219360.0
2020-08-05 10:10:00,74.1,74.28,74.1,74.23,317440.0,73.655,73.834,73.655,73.7843,317440.0
2020-08-05 10:15:00,74.19,74.19,74.02,74.04,200120.0,73.7445,73.7445,73.5755,73.5954,200120.0
2020-08-05 10:20:00,74.04,74.1,73.99,74.09,149340.0,73.5954,73.655,73.5457,73.6451,149340.0
2020-08-05 10:25:00,74.07,74.26,74.07,74.23,279440.0,73.6252,73.8141,73.6252,73.7843,279440.0
2020-08-05 10:30:00,74.23,74.25,74.05,74.16,205280.0,73.7843,73.8041,73.6053,73.7147,205280.0
2020-08-05 10:35:00,74.2,74.3,74.15,74.21,209880.0,73.7544,73.8538,73.7047,73.7644,209880.0
2020-08-05 10:40:00,74.22,74.26,74.15,74.22,113320.0,73.7743,73.8141,73.7047,73.7743,113320.0
2020-08-05 10:45:00,74.24,74.28,74.15,74.16,124000.0,73.7942,73.834,73.7047,73.7147,124000.0
2020-08-05 10:50:00,74.14,74.29,74.13,74.25,338060.0,73.6948,73.8439,73.6849,73.8041,338060.0
2020-08-05 10:55:00,74.22,74.25,74.12,74.23,244900.0,73.7743,73.8041,73.6749,73.7843,244900.0
2020-08-05 11:00:00,74.25,74.5,74.23,74.47,308860.0,73.8041,74.0526,73.7843,74.0228,308860.0
2020-08-05 11:05:00,74.47,74.47,74.35,74.35,117240.0,74.0228,74.0228,73.9035,73.9035,117240.0
2020-08-05 11:10:00,74.38,74.43,74.21,74.28,243120.0,73.9334,73.9831,73.7644,73.834,243120.0
2020-08-05 11:15:00,74.3,74.38,74.29,74.34,158180.0,73.8538,73.9334,73.8439,73.8936,158180.0
2020-08-05 11:20:00,74.34,74.35,74.2,74.22,106680.0,73.8936,73.9035,73.7544,73.7743,106680.0
2020-08-05 11:25:00,74.23,74.28,74.2,74.27,152460.0,73.7843,73.834,73.7544,73.824,152460.0
2020-08-05 11:30:00,74.29,74.33,74.22,74.26,99120.0,73.8439,73.8837,73.7743,73.8141,99120.0
2020-08-05 11:35:00,74.24,74.31,74.22,74.24,104020.0,73.7942,73.8638,73.7743,73.7942,104020.0
2020-08-05 11:40:00,74.26,74.27,74.07,74.07,185620.0,73.8141,73.824,73.6252,73.6252,185620.0
2020-08-05 11:45:00,74.05,74.05,73.98,74.05,139300.0,73.6053,73.6053,73.5358,73.6053,139300.0
2020-08-05 11:50:00,74.07,74.18,74.07,74.14,162800.0,73.6252,73.7346,73.6252,73.6948,162800.0
2020-08-05 11:55:00,74.13,74.17,74.1,74.11,215280.0,73.6849,73.7246,73.655,73.665,215280.0
2020-08-05 12:00:00,74.11,74.23,74.11,74.23,153920.0,73.665,73.7843,73.665,73.7843,153920.0
2020-08-05 12:05:00,74.23,74.24,74.13,74.22,99400.0,73.7843,73.7942,73.6849,73.7743,99400.0
2020-08-05 12:10:00,74.23,74.25,74.2,74.24,126260.0,73.7843,73.8041,73.7544,73.7942,126260.0
2020-08-05 12:15:00,74.24,74.34,74.22,74.25,190640.0,73.7942,73.8936,73.7743,73.8041,190640.0
2020-08-05 12:20:00,74.24,74.24,74.08,74.08,170680.0,73.7942,73.7942,73.6352,73.6352,170680.0
2020-08-05 12:25:00,74.06,74.07,73.99,74.02,117080.0,73.6153,73.6252,73.5457,73.5755,117080.0
2020-08-05 12:30:00,74.02,74.18,73.98,74.18,85280.0,73.5755,73.7346,73.5358,73.7346,85280.0
2020-08-05 12:35:00,74.18,74.19,74.1,74.15,104880.0,73.7346,73.7445,73.655,73.7047,104880.0
2020-08-05 12:40:00,74.14,74.16,74.09,74.13,77280.0,73.6948,73.7147,73.6451,73.6849,77280.0
2020-08-05 12:45:00,74.12,74.18,74.12,74.16,87460.0,73.6749,73.7346,73.6749,73.7147,87460.0
2020-08-05 12:50:00,74.17,74.22,74.11,74.22,148960.0,73.7246,73.7743,73.665,73.7743,148960.0
2020-08-05 12:55:00,74.21,74.21,74.17,74.17,73380.0,73.7644,73.7644,73.7246,73.7246,73380.0
2020-08-05 13:00:00,74.19,74.2,74.1,74.12,83560.0,73.7445,73.7544,73.655,73.6749,83560.0
2020-08-05 13:05:00,74.1,74.12,74.06,74.11,122320.0,73.655,73.6749,73.6153,73.665,122320.0
2020-08-05 13:10:00,74.1,74.13,74.08,74.1,125980.0,73.655,73.6849,73.6352,73.655,125980.0
2020-08-05 13:15:00,74.11,74.18,74.11,74.15,68120.0,73.665,73.7346,73.665,73.7047,68120.0
2020-08-05 13:20:00,74.12,74.18,74.1,74.13,33500.0,73.6749,73.7346,73.655,73.6849,33500.0
2020-08-05 13:25:00,74.18,74.19,74.12,74.14,61880.0,73.7346,73.7445,73.6749,73.6948,61880.0
2020-08-05 13:30:00,74.14,74.16,74.11,74.13,97040.0,73.6948,73.7147,73.665,73.6849,97040.0
2020-08-05 13:35:00,74.13,74.13,73.95,73.98,155120.0,73.6849,73.6849,73.506,73.5358,155120.0
2020-08-05 13:40:00,73.98,74.05,73.98,73.99,181640.0,73.5358,73.6053,73.5358,73.5457,181640.0
2020-08-05 13:45:00,73.99,74.05,73.99,74.03,95480.0,73.5457,73.6053,73.5457,73.5855,95480.0
2020-08-05 13:50:00,74.04,74.12,74.04,74.1,98900.0,73.5954,73.6749,73.5954,73.655,98900.0
2020-08-05 13:55:00,74.11,74.15,74.09,74.15,47080.0,73.665,73.7047,73.6451,73.7047,47080.0
2020-08-05 14:00:00,74.19,74.2,74.13,74.14,136600.0,73.7445,73.7544,73.6849,73.6948,136600.0
2020-08-05 14:05:00,74.17,74.19,74.09,74.09,116400.0,73.7246,73.7445,73.6451,73.6451,116400.0
2020-08-05 14:10:00,74.09,74.09,74.01,74.01,49000.0,73.6451,73.6451,73.5656,73.5656,49000.0
2020-08-05 14:15:00,74.02,74.04,73.95,73.96,97640.0,73.5755,73.5954,73.506,73.5159,97640.0
2020-08-05 14:20:00,73.98,74.0,73.94,73.94,87120.0,73.5358,73.5557,73.496,73.496,87120.0
2020-08-05 14:25:00,73.96,74.02,73.94,74.02,98200.0,73.5159,73.5755,73.496,73.5755,98200.0
2020-08-05 14:30:00,74.01,74.03,73.93,74.0,74840.0,73.5656,73.5855,73.4861,73.5557,74840.0
2020-08-05 14:35:00,74.01,74.01,73.95,73.96,51200.0,73.5656,73.5656,73.506,73.5159,51200.0
2020-08-05 14:40:00,73.98,73.98,73.87,73.89,131840.0,73.5358,73.5358,73.4264,73.4463,131840.0
2020-08-05 14:45:00,73.89,73.93,73.89,73.92,69960.0,73.4463,73.4861,73.4463,73.4761,69960.0
2020-08-05 14:50:00,73.89,73.92,73.83,73.85,74060.0,73.4463,73.4761,73.3867,73.4066,74060.0
2020-08-05 14:55:00,73.87,73.96,73.83,73.95,88520.0,73.4264,73.5159,73.3867,73.506,88520.0
2020-08-05 15:00:00,73.95,73.99,73.92,73.96,115120.0,73.506,73.5457,73.4761,73.5159,115120.0
2020-08-05 15:05:00,73.97,73.97,73.83,73.83,60000.0,73.5258,73.5258,73.3867,73.3867,60000.0
2020-08-05 15:10:00,73.84,73.92,73.84,73.91,52400.0,73.3966,73.4761,73.3966,73.4662,52400.0
2020-08-05 15:15:00,73.94,73.95,73.89,73.91,84560.0,73.496,73.506,73.4463,73.4662,84560.0
2020-08-05 15:20:00,73.91,73.93,73.88,73.93,103140.0,73.4662,73.4861,73.4364,73.4861,103140.0
2020-08-05 15:25:00,73.95,73.95,73.89,73.89,153740.0,73.506,73.506,73.4463,73.4463,153740.0
2020-08-05 15:30:00,73.88,73.94,73.84,73.93,123020.0,73.4364,73.496,73.3966,73.4861,123020.0
2020-08-05 15:35:00,73.92,73.92,73.82,73.84,71300.0,73.4761,73.4761,73.3767,73.3966,71300.0
2020-08-05 15:40:00,73.83,73.84,73.67,73.71,229060.0,73.3867,73.3966,73.2276,73.2674,229060.0
2020-08-05 15:45:00,73.73,73.83,73.71,73.72,205660.0,73.2873,73.3867,73.2674,73.2773,205660.0
2020-08-05 15:50:00,73.7,73.92,73.64,73.89,313540.0,73.2575,73.4761,73.1978,73.4463,313540.0
2020-08-05 15:55:00,73.88,74.03,73.88,73.94,705720.0,73.4364,73.5855,73.4364,73.496,705720.0
2020-08-06 09:30:00,73.81,74.06,73.8,73.81,568560.0,73.3668,73.6153,73.3569,73.3668,568560.0
2020-08-06 09:35:00,73.79,73.79,73.6,73.6,171800.0,73.3469,73.3469,73.1581,73.1581,171800.0
2020-08-06 09:40:00,73.61,73.87,73.6,73.84,328560.0,73.168,73.4264,73.1581,73.3966,328560.0
2020-08-06 09:45:00,73.86,73.9,73.69,73.79,240900.0,73.4165,73.4563,73.2475,73.3469,240900.0
2020-08-06 09:50:00,73.79,73.8,73.7,73.8,126480.0,73.3469,73.3569,73.2575,73.3569,126480.0
2020-08-06 09:55:00,73.78,74.03,73.71,74.03,316720.0,73.337,73.5855,73.2674,73.5855,316720.0
2020-08-06 10:00:00,74.02,74.15,73.9,74.13,197940.0,73.5755,73.7047,73.4563,73.6849,197940.0
2020-08-06 10:05:00,74.13,74.18,74.03,74.03,146420.0,73.6849,73.7346,73.5855,73.5855,146420.0
2020-08-06 10:10:00,74.12,74.16,74.08,74.09,95620.0,73.6749,73.7147,73.6352,73.6451,95620.0
2020-08-06 10:15:00,74.11,74.25,74.04,74.25,167740.0,73.665,73.8041,73.5954,73.8041,167740.0
2020-08-06 10:20:00,74.26,74.39,74.25,74.38,290840.0,73.8141,73.9433,73.8041,73.9334,290840.0
2020-08-06 10:25:00,74.37,74.48,74.36,74.42,242380.0,73.9234,74.0328,73.9135,73.9731,242380.0
2020-08-06 10:30:00,74.47,74.48,74.31,74.34,160140.0,74.0228,74.0328,73.8638,73.8936,160140.0
2020-08-06 10:35:00,74.35,74.46,74.33,74.4,143640.0,73.9035,74.0129,73.8837,73.9532,143640.0
2020-08-06 10:40:00,74.4,74.4,74.19,74.25,156480.0,73.9532,73.9532,73.7445,73.8041,156480.0
2020-08-06 10:45:00,74.23,74.32,74.2,74.29,166420.0,73.7843,73.8737,73.7544,73.8439,166420.0
2020-08-06 10:50:00,74.29,74.29,74.18,74.19,163340.0,73.8439,73.8439,73.7346,73.7445,163340.0
2020-08-06 10:55:00,74.21,74.42,74.2,74.41,83600.0,73.7644,73.9731,73.7544,73.9632,83600.0
2020-08-06 11:00:00,74.4,74.5,74.39,74.49,164660.0,73.9532,74.0526,73.9433,74.0427,164660.0
2020-08-06 11:05:00,74.5,74.55,74.43,74.43,209880.0,74.0526,74.1023,73.9831,73.9831,209880.0
2020-08-06 11:10:00,74.44,74.51,74.41,74.51,91160.0,73.993,74.0626,73.9632,74.0626,91160.0
2020-08-06 11:15:00,74.51,74.54,74.43,74.48,200720.0,74.0626,74.0924,73.9831,74.0328,200720.0
2020-08-06 11:20:00,74.5,74.69,74.5,74.6,198760.0,74.0526,74.2415,74.0526,74.152,198760.0
2020-08-06 11:25:00,74.6,74.63,74.54,74.55,233760.0,74.152,74.1819,74.0924,74.1023,233760.0
2020-08-06 11:30:00,74.54,74.69,74.53,74.69,104220.0,74.0924,74.2415,74.0825,74.2415,104220.0
2020-08-06 11:35:00,74.7,74.75,74.63,74.63,152100.0,74.2514,74.3011,74.1819,74.1819,152100.0
2020-08-06 11:40:00,74.61,74.61,74.4,74.46,144300.0,74.162,74.162,73.9532,74.0129,144300.0
2020-08-06 11:45:00,74.45,74.49,74.42,74.44,62300.0,74.0029,74.0427,73.9731,73.993,62300.0
2020-08-06 11:50:00,74.41,74.47,74.31,74.37,124520.0,73.9632,74.0228,73.8638,73.9234,124520.0
2020-08-06 11:55:00,74.33,74.44,74.32,74.35,72980.0,73.8837,73.993,73.8737,73.9035,72980.0
2020-08-06 12:00:00,74.38,74.57,74.38,74.56,80120.0,73.9334,74.1222,73.9334,74.1123,80120.0
2020-08-06 12:05:00,74.59,74.61,74.52,74.58,49160.0,74.1421,74.162,74.0725,74.1322,49160.0
2020-08-06 12:10:00,74.55,74.65,74.54,74.64,54380.0,74.1023,74.2017,74.0924,74.1918,54380.0
2020-08-06 12:15:00,74.6,74.66,74.58,74.59,91480.0,74.152,74.2117,74.1322,74.1421,91480.0
2020-08-06 12:20:00,74.62,74.75,74.61,74.73,152280.0,74.1719,74.3011,74.162,74.2813,152280.0
2020-08-06 12:25:00,74.74,74.75,74.59,74.62,85900.0,74.2912,74.3011,74.1421,74.1719,85900.0
2020-08-06 12:30:00,74.6,74.7,74.59,74.7,80300.0,74.152,74.2514,74.1421,74.2514,80300.0
2020-08-06 12:35:00,74.7,74.78,74.69,74.78,175160.0,74.2514,74.331,74.2415,74.331,175160.0
2020-08-06 12:40:00,74.78,74.8,74.71,74.73,122160.0,74.331,74.3508,74.2614,74.2813,122160.0
2020-08-06 12:45:00,74.71,74.75,74.7,74.72,91300.0,74.2614,74.3011,74.2514,74.2713,91300.0
2020-08-06 12:50:00,74.73,74.79,74.65,74.65,238940.0,74.2813,74.3409,74.2017,74.2017,238940.0
2020-08-06 12:55:00,74.69,74.77,74.67,74.77,192080.0,74.2415,74.321,74.2216,74.321,192080.0
2020-08-06 13:00:00,74.75,74.84,74.71,74.83,205280.0,74.3011,74.3906,74.2614,74.3807,205280.0
2020-08-06 13:05:00,74.81,74.92,74.79,74.89,204480.0,74.3608,74.4701,74.3409,74.4403,204480.0
2020-08-06 13:10:00,74.89,74.92,74.84,74.87,252140.0,74.4403,74.4701,74.3906,74.4204,252140.0
2020-08-06 13:15:00,74.89,74.9,74.75,74.75,229120.0,74.4403,74.4502,74.3011,74.3011,229120.0
2020-08-06 13:20:00,74.76,74.88,74.76,74.79,288680.0,74.3111,74.4304,74.3111,74.3409,288680.0
2020-08-06 13:25:00,74.82,74.86,74.78,74.85,88740.0,74.3707,74.4105,74.331,74.4005,88740.0
2020-08-06 13:30:00,74.88,74.94,74.86,74.87,103440.0,74.4304,74.49,74.4105,74.4204,103440.0
2020-08-06 13:35:00,74.86,74.95,74.86,74.89,98200.0,74.4105,74.4999,74.4105,74.4403,98200.0
2020-08-06 13:40:00,74.91,74.95,74.91,74.95,96180.0,74.4602,74.4999,74.4602,74.4999,96180.0
2020-08-06 13:45:00,74.91,74.96,74.91,74.96,116260.0,74.4602,74.5099,74.4602,74.5099,116260.0
2020-08-06 13:50:00,74.97,75.09,74.97,75.07,231620.0,74.5198,74.6391,74.5198,74.6192,231620.0
2020-08-06 13:55:00,75.09,75.15,75.01,75.15,167860.0,74.6391,74.6987,74.5596,74.6987,167860.0
2020-08-06 14:00:00,75.15,75.19,75.13,75.16,162660.0,74.6987,74.7385,74.6789,74.7087,162660.0
2020-08-06 14:05:00,75.16,75.21,75.16,75.21,119620.0,74.7087,74.7584,74.7087,74.7584,119620.0
2020-08-06 14:10:00,75.2,75.21,75.17,75.21,36000.0,74.7484,74.7584,74.7186,74.7584,36000.0
2020-08-06 14:15:00,75.2,75.2,75.1,75.1,80960.0,74.7484,74.7484,74.649,74.649,80960.0
2020-08-06 14:20:00,75.15,75.15,75.04,75.11,72540.0,74.6987,74.6987,74.5894,74.659,72540.0
2020-08-06 14:25:00,75.11,75.24,75.08,75.23,128620.0,74.659,74.7882,74.6292,74.7783,128620.0
2020-08-06 14:30:00,75.21,75.31,75.21,75.27,170040.0,74.7584,74.8578,74.7584,74.818,170040.0
2020-08-06 14:35:00,75.26,75.28,75.2,75.26,51000.0,74.8081,74.828,74.7484,74.8081,51000.0
2020-08-06 14:40:00,75.24,75.28,75.22,75.22,87020.0,74.7882,74.828,74.7683,74.7683,87020.0
2020-08-06 14:45:00,75.22,75.23,75.1,75.19,71720.0,74.7683,74.7783,74.649,74.7385,71720.0
2020-08-06 14:50:00,75.18,75.26,75.17,75.21,79300.0,74.7286,74.8081,74.7186,74.7584,79300.0
2020-08-06 14:55:00,75.21,75.23,75.18,75.2,81020.0,74.7584,74.7783,74.7286,74.7484,81020.0
2020-08-06 15:00:00,75.2,75.22,75.18,75.21,117060.0,74.7484,74.7683,74.7286,74.7584,117060.0
2020-08-06 15:05:00,75.21,75.22,75.16,75.18,161020.0,74.7584,74.7683,74.7087,74.7286,161020.0
2020-08-06 15:10:00,75.17,75.24,75.17,75.22,128760.0,74.7186,74.7882,74.7186,74.7683,128760.0
2020-08-06 15:15:00,75.22,75.29,75.22,75.27,214840.0,74.7683,74.8379,74.7683,74.818,214840.0
2020-08-06 15:20:00,75.27,75.29,75.24,75.24,223620.0,74.818,74.8379,74.7882,74.7882,223620.0
2020-08-06 15:25:00,75.22,75.24,75.07,75.13,176320.0,74.7683,74.7882,74.6192,74.6789,176320.0
2020-08-06 15:30:00,75.13,75.19,75.06,75.08,152600.0,74.6789,74.7385,74.6093,74.6292,152600.0
2020-08-06 15:35:00,75.08,75.15,75.02,75.12,217420.0,74.6292,74.6987,74.5695,74.6689,217420.0
2020-08-06 15:40:00,75.12,75.13,75.05,75.09,154940.0,74.6689,74.6789,74.5993,74.6391,154940.0
2020-08-06 15:45:00,75.09,75.14,75.05,75.1,190100.0,74.6391,74.6888,74.5993,74.649,190100.0
2020-08-06 15:50:00,75.08,75.23,75.07,75.23,375220.0,74.6292,74.7783,74.6192,74.7783,375220.0
2020-08-06 15:55:00,75.22,75.26,75.16,75.24,845820.0,74.7683,74.8081,74.7087,74.7882,845820.0
2020-08-07 09:30:00,75.35,75.45,74.73,74.89,1253160.0,74.8975,74.9969,74.2813,74.4403,1253160.0
2020-08-07 09:35:00,74.85,75.17,74.85,75.02,324380.0,74.4005,74.7186,74.4005,74.5695,324380.0
2020-08-07 09:40:00,75.02,75.15,74.98,75.09,81120.0,74.5695,74.6987,74.5298,74.6391,81120.0
2020-08-07 09:45:00,75.1,75.11,75.0,75.09,126260.0,74.649,74.659,74.5496,74.6391,126260.0
2020-08-07 09:50:00,75.09,75.13,75.05,75.07,164200.0,74.6391,74.6789,74.5993,74.6192,164200.0
2020-08-07 09:55:00,75.04,75.12,74.99,75.04,248060.0,74.5894,74.6689,74.5397,74.5894,248060.0
2020-08-07 10:00:00,75.11,75.11,74.93,75.08,121860.0,74.659,74.659,74.4801,74.6292,121860.0
2020-08-07 10:05:00,75.08,75.2,74.95,75.2,153040.0,74.6292,74.7484,74.4999,74.7484,153040.0
2020-08-07 10:10:00,75.19,75.2,75.06,75.1,104900.0,74.7385,74.7484,74.6093,74.649,104900.0
2020-08-07 10:15:00,75.11,75.11,74.94,74.96,128220.0,74.659,74.659,74.49,74.5099,128220.0
2020-08-07 10:20:00,74.96,74.96,74.88,74.96,134820.0,74.5099,74.5099,74.4304,74.5099,134820.0
2020-08-07 10:25:00,74.97,75.05,74.94,74.98,89840.0,74.5198,74.5993,74.49,74.5298,89840.0
2020-08-07 10:30:00,75.05,75.15,75.04,75.11,118880.0,74.5993,74.6987,74.5894,74.659,118880.0
2020-08-07 10:35:00,75.14,75.16,75.07,75.07,85240.0,74.6888,74.7087,74.6192,74.6192,85240.0
2020-08-07 10:40:00,75.1,75.3,75.1,75.24,102300.0,74.649,74.8478,74.649,74.7882,102300.0
2020-08-07 10:45:00,75.24,75.43,75.22,75.43,201000.0,74.7882,74.9771,74.7683,74.9771,201000.0
2020-08-07 10:50:00,75.43,75.91,75.43,75.9,444440.0,74.9771,75.4542,74.9771,75.4442,444440.0
2020-08-07 10:55:00,75.91,76.0,75.64,75.64,455960.0,75.4542,75.5436,75.1858,75.1858,455960.0
2020-08-07 11:00:00,75.67,75.68,75.53,75.63,199900.0,75.2156,75.2256,75.0765,75.1759,199900.0
2020-08-07 11:05:00,75.61,75.61,75.43,75.53,125900.0,75.156,75.156,74.9771,75.0765,125900.0
2020-08-07 11:10:00,75.54,75.65,75.48,75.63,120940.0,75.0864,75.1957,75.0268,75.1759,120940.0
2020-08-07 11:15:00,75.61,75.65,75.42,75.45,93260.0,75.156,75.1957,74.9671,74.9969,93260.0
2020-08-07 11:20:00,75.47,75.57,75.45,75.57,86840.0,75.0168,75.1162,74.9969,75.1162,86840.0
2020-08-07 11:25:00,75.56,75.56,75.29,75.29,123200.0,75.1063,75.1063,74.8379,74.8379,123200.0
2020-08-07 11:30:00,75.36,75.61,75.33,75.54,155100.0,74.9075,75.156,74.8777,75.0864,155100.0
2020-08-07 11:35:00,75.54,75.55,75.41,75.53,70920.0,75.0864,75.0963,74.9572,75.0765,70920.0
2020-08-07 11:40:00,75.59,75.63,75.49,75.5,84340.0,75.1361,75.1759,75.0367,75.0466,84340.0
2020-08-07 11:45:00,75.49,75.55,75.44,75.44,69100.0,75.0367,75.0963,74.987,74.987,69100.0
2020-08-07 11:50:00,75.5,75.51,75.41,75.42,75020.0,75.0466,75.0566,74.9572,74.9671,75020.0
2020-08-07 11:55:00,75.36,75.36,75.15,75.2,122200.0,74.9075,74.9075,74.6987,74.7484,122200.0
2020-08-07 12:00:00,75.17,75.25,75.11,75.2,96340.0,74.7186,74.7981,74.659,74.7484,96340.0
2020-08-07 12:05:00,75.15,75.15,74.97,75.13,160760.0,74.6987,74.6987,74.5198,74.6789,160760.0
2020-08-07 12:10:00,75.09,75.21,75.03,75.2,237620.0,74.6391,74.7584,74.5795,74.7484,237620.0
2020-08-07 12:15:00,75.25,75.25,75.11,75.23,73000.0,74.7981,74.7981,74.659,74.7783,73000.0
2020-08-07 12:20:00,75.13,75.26,75.13,75.25,53200.0,74.6789,74.8081,74.6789,74.7981,53200.0
2020-08-07 12:25:00,75.26,75.4,75.26,75.4,68600.0,74.8081,74.9472,74.8081,74.9472,68600.0
2020-08-07 12:30:00,75.37,75.39,75.31,75.35,112900.0,74.9174,74.9373,74.8578,74.8975,112900.0
2020-08-07 12:35:00,75.39,75.42,75.32,75.32,73600.0,74.9373,74.9671,74.8677,74.8677,73600.0
2020-08-07 12:40:00,75.27,75.35,75.27,75.33,11100.0,74.818,74.8975,74.818,74.8777,11100.0
2020-08-07 12:45:00,75.32,75.32,75.12,75.12,47460.0,74.8677,74.8677,74.6689,74.6689,47460.0
2020-08-07 12:50:00,75.11,75.21,75.02,75.09,56540.0,74.659,74.7584,74.5695,74.6391,56540.0
2020-08-07 12:55:00,75.11,75.24,75.03,75.06,57740.0,74.659,74.7882,74.5795,74.6093,57740.0
2020-08-07 13:00:00,75.14,75.14,74.96,74.98,122940.0,74.6888,74.6888,74.5099,74.5298,122940.0
2020-08-07 13:05:00,74.97,75.03,74.91,74.93,77920.0,74.5198,74.5795,74.4602,74.4801,77920.0
2020-08-07 13:10:00,74.9,74.98,74.78,74.89,84320.0,74.4502,74.5298,74.331,74.4403,84320.0
2020-08-07 13:15:00,74.84,75.0,74.82,74.92,104940.0,74.3906,74.5496,74.3707,74.4701,104940.0
2020-08-07 13:20:00,74.89,74.97,74.86,74.87,103380.0,74.4403,74.5198,74.4105,74.4204,103380.0
2020-08-07 13:25:00,74.9,75.03,74.87,74.93,137480.0,74.4502,74.5795,74.4204,74.4801,137480.0
2020-08-07 13:30:00,74.92,74.95,74.85,74.91,129780.0,74.4701,74.4999,74.4005,74.4602,129780.0
2020-08-07 13:35:00,74.95,74.97,74.9,74.95,167780.0,74.4999,74.5198,74.4502,74.4999,167780.0
2020-08-07 13:40:00,74.94,74.97,74.85,74.9,179280.0,74.49,74.5198,74.4005,74.4502,179280.0
2020-08-07 13:45:00,74.92,74.92,74.74,74.74,86140.0,74.4701,74.4701,74.2912,74.2912,86140.0
2020-08-07 13:50:00,74.76,74.76,74.64,74.65,71200.0,74.3111,74.3111,74.1918,74.2017,71200.0
2020-08-07 13:55:00,74.69,74.79,74.6,74.68,132080.0,74.2415,74.3409,74.152,74.2316,132080.0
2020-08-07 14:00:00,74.71,74.82,74.65,74.72,55320.0,74.2614,74.3707,74.2017,74.2713,55320.0
2020-08-07 14:05:00,74.73,74.73,74.5,74.56,133280.0,74.2813,74.2813,74.0526,74.1123,133280.0
2020-08-07 14:10:00,74.6,74.76,74.59,74.72,77760.0,74.152,74.3111,74.1421,74.2713,77760.0
2020-08-07 14:15:00,74.6,74.65,74.5,74.5,80080.0,74.152,74.2017,74.0526,74.0526,80080.0
2020-08-07 14:20:00,74.53,74.56,74.31,74.34,180520.0,74.0825,74.1123,73.8638,73.8936,180520.0
2020-08-07 14:25:00,74.33,74.53,74.33,74.44,90440.0,73.8837,74.0825,73.8837,73.993,90440.0
2020-08-07 14:30:00,74.44,74.64,74.41,74.6,185280.0,73.993,74.1918,73.9632,74.152,185280.0
2020-08-07 14:35:00,74.58,74.72,74.53,74.59,109680.0,74.1322,74.2713,74.0825,74.1421,109680.0
2020-08-07 14:40:00,74.56,74.56,74.44,74.5,56500.0,74.1123,74.1123,73.993,74.0526,56500.0
2020-08-07 14:45:00,74.54,74.61,74.46,74.56,63280.0,74.0924,74.162,74.0129,74.1123,63280.0
2020-08-07 14:50:00,74.5,74.68,74.48,74.66,60860.0,74.0526,74.2316,74.0328,74.2117,60860.0
2020-08-07 14:55:00,74.65,74.67,74.63,74.64,30300.0,74.2017,74.2216,74.1819,74.1918,30300.0
2020-08-07 15:00:00,74.58,74.9,74.58,74.85,278600.0,74.1322,74.4502,74.1322,74.4005,278600.0
2020-08-07 15:05:00,74.84,74.85,74.74,74.75,44000.0,74.3906,74.4005,74.2912,74.3011,44000.0
2020-08-07 15:10:00,74.8,74.8,74.6,74.6,89080.0,74.3508,74.3508,74.152,74.152,89080.0
2020-08-07 15:15:00,74.68,74.78,74.66,74.73,43120.0,74.2316,74.331,74.2117,74.2813,43120.0
2020-08-07 15:20:00,74.74,74.8,74.7,74.74,71180.0,74.2912,74.3508,74.2514,74.2912,71180.0
2020-08-07 15:25:00,74.76,74.84,74.62,74.62,57060.0,74.3111,74.3906,74.1719,74.1719,57060.0
2020-08-07 15:30:00,74.69,74.75,74.6,74.71,137500.0,74.2415,74.3011,74.152,74.2614,137500.0
2020-08-07 15:35:00,74.7,74.83,74.68,74.81,206720.0,74.2514,74.3807,74.2316,74.3608,206720.0
2020-08-07 15:40:00,74.83,74.92,74.75,74.91,155300.0,74.3807,74.4701,74.3011,74.4602,155300.0
2020-08-07 15:45:00,74.9,75.0,74.86,75.0,249560.0,74.4502,74.5496,74.4105,74.5496,249560.0
2020-08-07 15:50:00,75.01,75.01,74.85,74.95,230240.0,74.5596,74.5596,74.4005,74.4999,230240.0
2020-08-07 15:55:00,74.91,74.96,74.86,74.89,809560.0,74.4602,74.5099,74.4105,74.4403,809560.0
2020-08-10 09:30:00,74.51,74.7,74.51,74.6,397280.0,74.0626,74.2514,74.0626,74.152,397280.0
2020-08-10 09:35:00,74.63,75.0,74.63,74.97,123160.0,74.1819,74.5496,74.1819,74.5198,123160.0
2020-08-10 09:40:00,75.02,75.25,75.01,75.24,132000.0,74.5695,74.7981,74.5596,74.7882,132000.0
2020-08-10 09:45:00,75.26,75.36,75.04,75.06,187760.0,74.8081,74.9075,74.5894,74.6093,187760.0
2020-08-10 09:50:00,75.07,75.08,74.7,74.74,158980.0,74.6192,74.6292,74.2514,74.2912,158980.0
2020-08-10 09:55:00,74.73,74.73,74.56,74.62,38300.0,74.2813,74.2813,74.1123,74.1719,38300.0
2020-08-10 10:00:00,74.63,74.7,74.52,74.6,48360.0,74.1819,74.2514,74.0725,74.152,48360.0
2020-08-10 10:05:00,74.53,74.58,74.5,74.53,61600.0,74.0825,74.1322,74.0526,74.0825,61600.0
2020-08-10 10:10:00,74.52,74.62,74.47,74.47,58000.0,74.0725,74.1719,74.0228,74.0228,58000.0
2020-08-10 10:15:00,74.48,74.51,74.36,74.51,101000.0,74.0328,74.0626,73.9135,74.0626,101000.0
2020-08-10 10:20:00,74.54,74.54,74.37,74.41,32600.0,74.0924,74.0924,73.9234,73.9632,32600.0
2020-08-10 10:25:00,74.41,74.54,74.4,74.42,64840.0,73.9632,74.0924,73.9532,73.9731,64840.0
2020-08-10 10:30:00,74.43,74.44,74.34,74.38,115100.0,73.9831,73.993,73.8936,73.9334,115100.0
2020-08-10 10:35:00,74.38,74.39,74.35,74.37,50520.0,73.9334,73.9433,73.9035,73.9234,50520.0
2020-08-10 10:40:00,74.36,74.41,74.25,74.26,75420.0,73.9135,73.9632,73.8041,73.8141,75420.0
2020-08-10 10:45:00,74.21,74.21,73.95,74.15,125560.0,73.7644,73.7644,73.506,73.7047,125560.0
2020-08-10 10:50:00,74.1,74.22,74.05,74.17,107400.0,73.655,73.7743,73.6053,73.7246,107400.0
2020-08-10 10:55:00,74.15,74.21,73.94,73.96,174500.0,73.7047,73.7644,73.496,73.5159,174500.0
2020-08-10 11:00:00,73.94,74.21,73.87,74.17,155200.0,73.496,73.7644,73.4264,73.7246,155200.0
2020-08-10 11:05:00,74.11,74.25,74.03,74.19,189940.0,73.665,73.8041,73.5855,73.7445,189940.0
2020-08-10 11:10:00,74.19,74.25,73.96,74.02,170020.0,73.7445,73.8041,73.5159,73.5755,170020.0
2020-08-10 11:15:00,74.03,74.21,74.0,74.07,175720.0,73.5855,73.7644,73.5557,73.6252,175720.0
2020-08-10 11:20:00,74.07,74.29,74.06,74.29,104480.0,73.6252,73.8439,73.6153,73.8439,104480.0
2020-08-10 11:25:00,74.28,74.41,74.28,74.3,98580.0,73.834,73.9632,73.834,73.8538,98580.0
2020-08-10 11:30:00,74.32,74.36,74.25,74.28,69300.0,73.8737,73.9135,73.8041,73.834,69300.0
2020-08-10 11:35:00,74.31,74.36,74.27,74.29,68980.0,73.8638,73.9135,73.824,73.8439,68980.0
2020-08-10 11:40:00,74.24,74.28,74.19,74.21,33100.0,73.7942,73.834,73.7445,73.7644,33100.0
2020-08-10 11:45:00,74.19,74.26,74.14,74.26,70660.0,73.7445,73.8141,73.6948,73.8141,70660.0
2020-08-10 11:50:00,74.29,74.59,74.29,74.57,82460.0,73.8439,74.1421,73.8439,74.1222,82460.0
2020-08-10 11:55:00,74.54,74.55,74.51,74.55,14000.0,74.0924,74.1023,74.0626,74.1023,14000.0
2020-08-10 12:00:00,74.55,74.58,74.47,74.49,29100.0,74.1023,74.1322,74.0228,74.0427,29100.0
2020-08-10 12:05:00,74.45,74.55,74.38,74.54,53980.0,74.0029,74.1023,73.9334,74.0924,53980.0
2020-08-10 12:10:00,74.55,74.55,74.45,74.45,46300.0,74.1023,74.1023,74.0029,74.0029,46300.0
2020-08-10 12:15:00,74.48,74.61,74.48,74.58,98600.0,74.0328,74.162,74.0328,74.1322,98600.0
2020-08-10 12:20:00,74.59,74.61,74.49,74.5,22620.0,74.1421,74.162,74.0427,74.0526,22620.0
2020-08-10 12:25:00,74.5,74.59,74.47,74.48,39260.0,74.0526,74.1421,74.0228,74.0328,39260.0
2020-08-10 12:30:00,74.48,74.55,74.47,74.52,52000.0,74.0328,74.1023,74.0228,74.0725,52000.0
2020-08-10 12:35:00,74.6,74.62,74.55,74.6,41600.0,74.152,74.1719,74.1023,74.152,41600.0
2020-08-10 12:40:00,74.62,74.87,74.62,74.87,64040.0,74.1719,74.4204,74.1719,74.4204,64040.0
2020-08-10 12:45:00,74.88,74.9,74.84,74.87,54280.0,74.4304,74.4502,74.3906,74.4204,54280.0
2020-08-10 12:50:00,74.88,74.9,74.78,74.85,85500.0,74.4304,74.4502,74.331,74.4005,85500.0
2020-08-10 12:55:00,74.89,74.92,74.88,74.91,28000.0,74.4403,74.4701,74.4304,74.4602,28000.0
2020-08-10 13:00:00,74.91,74.91,74.82,74.87,55640.0,74.4602,74.4602,74.3707,74.4204,55640.0
2020-08-10 13:05:00,74.87,75.0,74.87,74.97,95260.0,74.4204,74.5496,74.4204,74.5198,95260.0
2020-08-10 13:10:00,74.96,74.99,74.83,74.84,31140.0,74.5099,74.5397,74.3807,74.3906,31140.0
2020-08-10 13:15:00,74.87,74.91,74.8,74.85,36640.0,74.4204,74.4602,74.3508,74.4005,36640.0
2020-08-10 13:20:00,74.87,74.87,74.77,74.84,47300.0,74.4204,74.4204,74.321,74.3906,47300.0
2020-08-10 13:25:00,74.84,74.84,74.67,74.76,101660.0,74.3906,74.3906,74.2216,74.3111,101660.0
2020-08-10 13:30:00,74.75,74.82,74.75,74.8,22000.0,74.3011,74.3707,74.3011,74.3508,22000.0
2020-08-10 13:35:00,74.8,74.83,74.72,74.75,55380.0,74.3508,74.3807,74.2713,74.3011,55380.0
2020-08-10 13:40:00,74.73,74.75,74.66,74.66,20000.0,74.2813,74.3011,74.2117,74.2117,20000.0
2020-08-10 13:45:00,74.67,74.67,74.59,74.61,24500.0,74.2216,74.2216,74.1421,74.162,24500.0
2020-08-10 13:50:00,74.59,74.68,74.59,74.67,18600.0,74.1421,74.2316,74.1421,74.2216,18600.0
2020-08-10 13:55:00,74.72,74.72,74.59,74.64,51080.0,74.2713,74.2713,74.1421,74.1918,51080.0
2020-08-10 14:00:00,74.64,74.72,74.64,74.68,77120.0,74.1918,74.2713,74.1918,74.2316,77120.0
2020-08-10 14:05:00,74.66,74.67,74.59,74.62,49480.0,74.2117,74.2216,74.1421,74.1719,49480.0
2020-08-10 14:10:00,74.58,74.59,74.5,74.5,32700.0,74.1322,74.1421,74.0526,74.0526,32700.0
2020-08-10 14:15:00,74.51,74.57,74.51,74.56,26080.0,74.0626,74.1222,74.0626,74.1123,26080.0
2020-08-10 14:20:00,74.57,74.61,74.54,74.61,34000.0,74.1222,74.162,74.0924,74.162,34000.0
2020-08-10 14:25:00,74.59,74.59,74.54,74.58,27620.0,74.1421,74.1421,74.0924,74.1322,27620.0
2020-08-10 14:30:00,74.61,74.61,74.55,74.58,18280.0,74.162,74.162,74.1023,74.1322,18280.0
2020-08-10 14:35:00,74.62,74.65,74.62,74.63,18000.0,74.1719,74.2017,74.1719,74.1819,18000.0
2020-08-10 14:40:00,74.65,74.67,74.61,74.61,26000.0,74.2017,74.2216,74.162,74.162,26000.0
2020-08-10 14:45:00,74.5,74.55,74.46,74.52,32980.0,74.0526,74.1023,74.0129,74.0725,32980.0
2020-08-10 14:50:00,74.56,74.67,74.55,74.67,41360.0,74.1123,74.2216,74.1023,74.2216,41360.0
2020-08-10 14:55:00,74.72,74.78,74.72,74.78,71300.0,74.2713,74.331,74.2713,74.331,71300.0
2020-08-10 15:00:00,74.76,74.85,74.74,74.84,129860.0,74.3111,74.4005,74.2912,74.3906,129860.0
2020-08-10 15:05:00,74.81,74.81,74.74,74.76,108060.0,74.3608,74.3608,74.2912,74.3111,108060.0
2020-08-10 15:10:00,74.78,74.79,74.73,74.74,52500.0,74.331,74.3409,74.2813,74.2912,52500.0
2020-08-10 15:15:00,74.73,74.75,74.69,74.71,39980.0,74.2813,74.3011,74.2415,74.2614,39980.0
2020-08-10 15:20:00,74.74,74.81,74.71,74.71,33540.0,74.2912,74.3608,74.2614,74.2614,33540.0
2020-08-10 15:25:00,74.69,74.69,74.52,74.56,40000.0,74.2415,74.2415,74.0725,74.1123,40000.0
2020-08-10 15:30:00,74.58,74.68,74.58,74.64,67180.0,74.1322,74.2316,74.1322,74.1918,67180.0
2020-08-10 15:35:00,74.61,74.68,74.56,74.59,54000.0,74.162,74.2316,74.1123,74.1421,54000.0
2020-08-10 15:40:00,74.55,74.63,74.55,74.56,77440.0,74.1023,74.1819,74.1023,74.1123,77440.0
2020-08-10 15:45:00,74.59,74.65,74.55,74.56,97420.0,74.1421,74.2017,74.1023,74.1123,97420.0
2020-08-10 15:50:00,74.55,74.86,74.53,74.73,328560.0,74.1023,74.4105,74.0825,74.2813,328560.0
2020-08-10 15:55:00,74.72,74.91,74.72,74.84,429020.0,74.2713,74.4602,74.2713,74.3906,429020.0
2020-08-11 09:30:00,74.66,74.78,74.4,74.44,1033680.0,74.2117,74.331,73.9532,73.993,1033680.0
2020-08-11 09:35:00,74.44,74.8,74.32,74.73,232340.0,73.993,74.3508,73.8737,74.2813,232340.0
2020-08-11 09:40:00,74.71,75.01,74.63,74.94,245320.0,74.2614,74.5596,74.1819,74.49,245320.0
2020-08-11 09:45:00,74.95,74.99,74.82,74.87,197860.0,74.4999,74.5397,74.3707,74.4204,197860.0
2020-08-11 09:50:00,74.89,74.93,74.71,74.79,126100.0,74.4403,74.4801,74.2614,74.3409,126100.0
2020-08-11 09:55:00,74.77,74.81,74.54,74.68,196480.0,74.321,74.3608,74.0924,74.2316,196480.0
2020-08-11 10:00:00,74.69,74.75,74.25,74.29,195140.0,74.2415,74.3011,73.8041,73.8439,195140.0
2020-08-11 10:05:00,74.33,74.41,74.07,74.21,376740.0,73.8837,73.9632,73.6252,73.7644,376740.0
2020-08-11 10:10:00,74.27,74.38,74.16,74.27,227260.0,73.824,73.9334,73.7147,73.824,227260.0
2020-08-11 10:15:00,74.23,74.32,74.13,74.32,247460.0,73.7843,73.8737,73.6849,73.8737,247460.0
2020-08-11 10:20:00,74.31,74.36,74.21,74.27,284040.0,73.8638,73.9135,73.7644,73.824,284040.0
2020-08-11 10:25:00,74.35,74.52,74.33,74.51,157200.0,73.9035,74.0725,73.8837,74.0626,157200.0
2020-08-11 10:30:00,74.52,74.54,74.32,74.34,165520.0,74.0725,74.0924,73.8737,73.8936,165520.0
2020-08-11 10:35:00,74.33,74.68,74.33,74.68,192700.0,73.8837,74.2316,73.8837,74.2316,192700.0
2020-08-11 10:40:00,74.67,74.67,74.5,74.55,307940.0,74.2216,74.2216,74.0526,74.1023,307940.0
2020-08-11 10:45:00,74.56,74.57,74.33,74.38,171540.0,74.1123,74.1222,73.8837,73.9334,171540.0
2020-08-11 10:50:00,74.4,74.47,74.24,74.47,131800.0,73.9532,74.0228,73.7942,74.0228,131800.0
2020-08-11 10:55:00,74.44,74.55,74.43,74.49,177000.0,73.993,74.1023,73.9831,74.0427,177000.0
2020-08-11 11:00:00,74.5,74.65,74.5,74.58,160920.0,74.0526,74.2017,74.0526,74.1322,160920.0
2020-08-11 11:05:00,74.58,74.7,74.57,74.7,263500.0,74.1322,74.2514,74.1222,74.2514,263500.0
2020-08-11 11:10:00,74.69,74.75,74.61,74.64,86300.0,74.2415,74.3011,74.162,74.1918,86300.0
2020-08-11 11:15:00,74.64,74.67,74.51,74.65,209060.0,74.1918,74.2216,74.0626,74.2017,209060.0
2020-08-11 11:20:00,74.66,74.91,74.63,74.85,196280.0,74.2117,74.4602,74.1819,74.4005,196280.0
2020-08-11 11:25:00,74.84,74.98,74.81,74.98,274500.0,74.3906,74.5298,74.3608,74.5298,274500.0
2020-08-11 11:30:00,74.85,74.87,74.73,74.81,147320.0,74.4005,74.4204,74.2813,74.3608,147320.0
2020-08-11 11:35:00,74.82,74.97,74.81,74.9,120740.0,74.3707,74.5198,74.3608,74.4502,120740.0
2020-08-11 11:40:00,74.9,74.93,74.84,74.9,161340.0,74.4502,74.4801,74.3906,74.4502,161340.0
2020-08-11 11:45:00,74.89,74.93,74.83,74.93,127760.0,74.4403,74.4801,74.3807,74.4801,127760.0
2020-08-11 11:50:00,74.92,74.92,74.77,74.79,156540.0,74.4701,74.4701,74.321,74.3409,156540.0
2020-08-11 11:55:00,74.79,74.9,74.76,74.9,117160.0,74.3409,74.4502,74.3111,74.4502,117160.0
2020-08-11 12:00:00,74.9,74.99,74.84,74.89,217900.0,74.4502,74.5397,74.3906,74.4403,217900.0
2020-08-11 12:05:00,74.86,75.11,74.84,75.11,342560.0,74.4105,74.659,74.3906,74.659,342560.0
2020-08-11 12:10:00,75.09,75.21,75.07,75.21,105620.0,74.6391,74.7584,74.6192,74.7584,105620.0
2020-08-11 12:15:00,75.22,75.3,75.19,75.28,150860.0,74.7683,74.8478,74.7385,74.828,150860.0
2020-08-11 12:20:00,75.24,75.35,75.21,75.34,192440.0,74.7882,74.8975,74.7584,74.8876,192440.0
2020-08-11 12:25:00,75.35,75.44,75.31,75.32,177280.0,74.8975,74.987,74.8578,74.8677,177280.0
2020-08-11 12:30:00,75.3,75.4,75.24,75.36,141800.0,74.8478,74.9472,74.7882,74.9075,141800.0
2020-08-11 12:35:00,75.4,75.47,75.38,75.46,103480.0,74.9472,75.0168,74.9274,75.0069,103480.0
2020-08-11 12:40:00,75.45,75.52,75.39,75.48,105100.0,74.9969,75.0665,74.9373,75.0268,105100.0
2020-08-11 12:45:00,75.52,75.52,75.41,75.41,63240.0,75.0665,75.0665,74.9572,74.9572,63240.0
2020-08-11 12:50:00,75.38,75.52,75.38,75.45,103440.0,74.9274,75.0665,74.9274,74.9969,103440.0
2020-08-11 12:55:00,75.41,75.42,75.25,75.33,114460.0,74.9572,74.9671,74.7981,74.8777,114460.0
2020-08-11 13:00:00,75.33,75.39,75.25,75.32,126000.0,74.8777,74.9373,74.7981,74.8677,126000.0
2020-08-11 13:05:00,75.32,75.4,75.31,75.36,100740.0,74.8677,74.9472,74.8578,74.9075,100740.0
2020-08-11 13:10:00,75.36,75.36,75.13,75.14,60000.0,74.9075,74.9075,74.6789,74.6888,60000.0
2020-08-11 13:15:00,75.11,75.21,75.02,75.19,121740.0,74.659,74.7584,74.5695,74.7385,121740.0
2020-08-11 13:20:00,75.19,75.32,75.13,75.31,62600.0,74.7385,74.8677,74.6789,74.8578,62600.0
2020-08-11 13:25:00,75.33,75.33,75.2,75.25,76620.0,74.8777,74.8777,74.7484,74.7981,76620.0
2020-08-11 13:30:00,75.26,75.3,75.14,75.21,61780.0,74.8081,74.8478,74.6888,74.7584,61780.0
2020-08-11 13:35:00,75.18,75.18,75.07,75.1,50800.0,74.7286,74.7286,74.6192,74.649,50800.0
2020-08-11 13:40:00,75.08,75.1,74.96,75.0,82260.0,74.6292,74.649,74.5099,74.5496,82260.0
2020-08-11 13:45:00,75.02,75.07,74.94,74.95,68120.0,74.5695,74.6192,74.49,74.4999,68120.0
2020-08-11 13:50:00,74.93,75.11,74.91,75.11,63300.0,74.4801,74.659,74.4602,74.659,63300.0
2020-08-11 13:55:00,75.11,75.25,75.1,75.2,111920.0,74.659,74.7981,74.649,74.7484,111920.0
2020-08-11 14:00:00,75.2,75.23,75.04,75.09,103700.0,74.7484,74.7783,74.5894,74.6391,103700.0
2020-08-11 14:05:00,75.1,75.17,75.09,75.1,79940.0,74.649,74.7186,74.6391,74.649,79940.0
2020-08-11 14:10:00,75.11,75.11,74.87,74.87,133220.0,74.659,74.659,74.4204,74.4204,133220.0
2020-08-11 14:15:00,74.87,74.96,74.78,74.91,123880.0,74.4204,74.5099,74.331,74.4602,123880.0
2020-08-11 14:20:00,74.92,74.92,74.79,74.79,86200.0,74.4701,74.4701,74.3409,74.3409,86200.0
2020-08-11 14:25:00,74.79,74.85,74.72,74.72,151560.0,74.3409,74.4005,74.2713,74.2713,151560.0
2020-08-11 14:30:00,74.75,74.92,74.65,74.88,149700.0,74.3011,74.4701,74.2017,74.4304,149700.0
2020-08-11 14:35:00,74.84,74.87,74.75,74.79,124120.0,74.3906,74.4204,74.3011,74.3409,124120.0
2020-08-11 14:40:00,74.81,74.96,74.81,74.93,119020.0,74.3608,74.5099,74.3608,74.4801,119020.0
2020-08-11 14:45:00,74.88,74.9,74.78,74.78,85940.0,74.4304,74.4502,74.331,74.331,85940.0
2020-08-11 14:50:00,74.79,74.85,74.73,74.85,66380.0,74.3409,74.4005,74.2813,74.4005,66380.0
2020-08-11 14:55:00,74.83,74.87,74.8,74.85,90860.0,74.3807,74.4204,74.3508,74.4005,90860.0
2020-08-11 15:00:00,74.83,74.9,74.69,74.69,74760.0,74.3807,74.4502,74.2415,74.2415,74760.0
2020-08-11 15:05:00,74.69,74.76,74.58,74.69,54640.0,74.2415,74.3111,74.1322,74.2415,54640.0
2020-08-11 15:10:00,74.63,74.77,74.6,74.65,71200.0,74.1819,74.321,74.152,74.2017,71200.0
2020-08-11 15:15:00,74.59,74.59,74.13,74.23,136700.0,74.1421,74.1421,73.6849,73.7843,136700.0
2020-08-11 15:20:00,74.25,74.49,74.24,74.33,106480.0,73.8041,74.0427,73.7942,73.8837,106480.0
2020-08-11 15:25:00,74.34,74.73,74.34,74.6,136600.0,73.8936,74.2813,73.8936,74.152,136600.0
2020-08-11 15:30:00,74.58,74.58,74.27,74.3,97940.0,74.1322,74.1322,73.824,73.8538,97940.0
2020-08-11 15:35:00,74.32,74.5,74.24,74.37,123460.0,73.8737,74.0526,73.7942,73.9234,123460.0
2020-08-11 15:40:00,74.41,74.41,74.27,74.33,135360.0,73.9632,73.9632,73.824,73.8837,135360.0
2020-08-11 15:45:00,74.34,74.39,74.18,74.28,201620.0,73.8936,73.9433,73.7346,73.834,201620.0
2020-08-11 15:50:00,74.18,74.22,73.92,73.93,436820.0,73.7346,73.7743,73.4761,73.4861,436820.0
2020-08-11 15:55:00,74.0,74.09,73.91,74.04,881360.0,73.5557,73.6451,73.4662,73.5954,881360.0
2020-08-12 09:30:00,74.36,74.74,74.25,74.58,429880.0,73.9135,74.2912,73.8041,74.1322,429880.0
2020-08-12 09:35:00,74.55,74.7,74.47,74.65,238920.0,74.1023,74.2514,74.0228,74.2017,238920.0
2020-08-12 09:40:00,74.71,74.94,74.7,74.9,219460.0,74.2614,74.49,74.2514,74.4502,219460.0
2020-08-12 09:45:00,74.87,75.2,74.86,75.2,183300.0,74.4204,74.7484,74.4105,74.7484,183300.0
2020-08-12 09:50:00,75.2,75.21,74.99,75.08,148340.0,74.7484,74.7584,74.5397,74.6292,148340.0
2020-08-12 09:55:00,75.05,75.2,74.92,75.04,255220.0,74.5993,74.7484,74.4701,74.5894,255220.0
2020-08-12 10:00:00,75.03,75.18,75.0,75.08,142320.0,74.5795,74.7286,74.5496,74.6292,142320.0
2020-08-12 10:05:00,75.11,75.32,75.11,75.17,140740.0,74.659,74.8677,74.659,74.7186,140740.0
2020-08-12 10:10:00,75.23,75.32,75.14,75.25,84600.0,74.7783,74.8677,74.6888,74.7981,84600.0
2020-08-12 10:15:00,75.32,75.46,75.21,75.23,204820.0,74.8677,75.0069,74.7584,74.7783,204820.0
2020-08-12 10:20:00,75.24,75.39,75.24,75.39,92400.0,74.7882,74.9373,74.7882,74.9373,92400.0
2020-08-12 10:25:00,75.43,75.5,75.37,75.43,191800.0,74.9771,75.0466,74.9174,74.9771,191800.0
2020-08-12 10:30:00,75.45,75.57,75.44,75.54,216620.0,74.9969,75.1162,74.987,75.0864,216620.0
2020-08-12 10:35:00,75.54,75.58,75.36,75.36,111000.0,75.0864,75.1262,74.9075,74.9075,111000.0
2020-08-12 10:40:00,75.36,75.45,75.27,75.32,185260.0,74.9075,74.9969,74.818,74.8677,185260.0
2020-08-12 10:45:00,75.36,75.41,75.23,75.26,128500.0,74.9075,74.9572,74.7783,74.8081,128500.0
2020-08-12 10:50:00,75.29,75.51,75.29,75.38,130040.0,74.8379,75.0566,74.8379,74.9274,130040.0
2020-08-12 10:55:00,75.4,75.4,75.3,75.3,92640.0,74.9472,74.9472,74.8478,74.8478,92640.0
2020-08-12 11:00:00,75.3,75.35,75.2,75.23,92320.0,74.8478,74.8975,74.7484,74.7783,92320.0
2020-08-12 11:05:00,75.24,75.33,75.14,75.16,116340.0,74.7882,74.8777,74.6888,74.7087,116340.0
2020-08-12 11:10:00,75.14,75.17,75.05,75.08,94460.0,74.6888,74.7186,74.5993,74.6292,94460.0
2020-08-12 11:15:00,75.11,75.21,75.05,75.21,149720.0,74.659,74.7584,74.5993,74.7584,149720.0
2020-08-12 11:20:00,75.2,75.23,75.07,75.09,73760.0,74.7484,74.7783,74.6192,74.6391,73760.0
2020-08-12 11:25:00,75.07,75.18,75.01,75.18,51500.0,74.6192,74.7286,74.5596,74.7286,51500.0
2020-08-12 11:30:00,75.18,75.34,75.09,75.09,64940.0,74.7286,74.8876,74.6391,74.6391,64940.0
2020-08-12 11:35:00,75.11,75.11,75.0,75.09,53460.0,74.659,74.659,74.5496,74.6391,53460.0
2020-08-12 11:40:00,75.12,75.25,75.12,75.19,42660.0,74.6689,74.7981,74.6689,74.7385,42660.0
2020-08-12 11:45:00,75.2,75.3,75.2,75.29,134080.0,74.7484,74.8478,74.7484,74.8379,134080.0
2020-08-12 11:50:00,75.31,75.38,75.29,75.36,42900.0,74.8578,74.9274,74.8379,74.9075,42900.0
2020-08-12 11:55:00,75.36,75.44,75.35,75.4,94660.0,74.9075,74.987,74.8975,74.9472,94660.0
2020-08-12 12:00:00,75.39,75.41,75.34,75.38,46540.0,74.9373,74.9572,74.8876,74.9274,46540.0
2020-08-12 12:05:00,75.39,75.48,75.38,75.44,100540.0,74.9373,75.0268,74.9274,74.987,100540.0
2020-08-12 12:10:00,75.46,75.47,75.34,75.36,81700.0,75.0069,75.0168,74.8876,74.9075,81700.0
2020-08-12 12:15:00,75.39,75.41,75.35,75.39,65360.0,74.9373,74.9572,74.8975,74.9373,65360.0
2020-08-12 12:20:00,75.36,75.5,75.35,75.48,65900.0,74.9075,75.0466,74.8975,75.0268,65900.0
2020-08-12 12:25:00,75.48,75.48,75.34,75.38,76560.0,75.0268,75.0268,74.8876,74.9274,76560.0
2020-08-12 12:30:00,75.32,75.46,75.32,75.43,38100.0,74.8677,75.0069,74.8677,74.9771,38100.0
2020-08-12 12:35:00,75.43,75.47,75.35,75.37,40560.0,74.9771,75.0168,74.8975,74.9174,40560.0
2020-08-12 12:40:00,75.44,75.44,75.23,75.23,38080.0,74.987,74.987,74.7783,74.7783,38080.0
2020-08-12 12:45:00,75.22,75.32,75.2,75.29,52200.0,74.7683,74.8677,74.7484,74.8379,52200.0
2020-08-12 12:50:00,75.29,75.34,75.27,75.27,24200.0,74.8379,74.8876,74.818,74.818,24200.0
2020-08-12 12:55:00,75.27,75.27,75.15,75.16,74400.0,74.818,74.818,74.6987,74.7087,74400.0
2020-08-12 13:00:00,75.22,75.3,75.2,75.23,39120.0,74.7683,74.8478,74.7484,74.7783,39120.0
2020-08-12 13:05:00,75.24,75.33,75.21,75.27,41800.0,74.7882,74.8777,74.7584,74.818,41800.0
2020-08-12 13:10:00,75.27,75.35,75.27,75.34,48800.0,74.818,74.8975,74.818,74.8876,48800.0
2020-08-12 13:15:00,75.36,75.4,75.32,75.32,49160.0,74.9075,74.9472,74.8677,74.8677,49160.0
2020-08-12 13:20:00,75.31,75.35,75.28,75.3,42200.0,74.8578,74.8975,74.828,74.8478,42200.0
2020-08-12 13:25:00,75.31,75.33,75.19,75.26,63960.0,74.8578,74.8777,74.7385,74.8081,63960.0
2020-08-12 13:30:00,75.3,75.35,75.28,75.32,48120.0,74.8478,74.8975,74.828,74.8677,48120.0
2020-08-12 13:35:00,75.35,75.43,75.35,75.42,51200.0,74.8975,74.9771,74.8975,74.9671,51200.0
2020-08-12 13:40:00,75.42,75.47,75.42,75.43,40560.0,74.9671,75.0168,74.9671,74.9771,40560.0
2020-08-12 13:45:00,75.45,75.48,75.42,75.47,33420.0,74.9969,75.0268,74.9671,75.0168,33420.0
2020-08-12 13:50:00,75.48,75.5,75.39,75.4,62620.0,75.0268,75.0466,74.9373,74.9472,62620.0
2020-08-12 13:55:00,75.45,75.55,75.4,75.52,38340.0,74.9969,75.0963,74.9472,75.0665,38340.0
2020-08-12 14:00:00,75.48,75.57,75.48,75.49,45860.0,75.0268,75.1162,75.0268,75.0367,45860.0
2020-08-12 14:05:00,75.49,75.55,75.43,75.43,129980.0,75.0367,75.0963,74.9771,74.9771,129980.0
2020-08-12 14:10:00,75.41,75.5,75.41,75.5,39580.0,74.9572,75.0466,74.9572,75.0466,39580.0
2020-08-12 14:15:00,75.45,75.49,75.45,75.45,56880.0,74.9969,75.0367,74.9969,74.9969,56880.0
2020-08-12 14:20:00,75.45,75.5,75.42,75.45,29200.0,74.9969,75.0466,74.9671,74.9969,29200.0
2020-08-12 14:25:00,75.45,75.48,75.41,75.46,40000.0,74.9969,75.0268,74.9572,75.0069,40000.0
2020-08-12 14:30:00,75.47,75.5,75.43,75.43,47000.0,75.0168,75.0466,74.9771,74.9771,47000.0
2020-08-12 14:35:00,75.42,75.45,75.37,75.39,60800.0,74.9671,74.9969,74.9174,74.9373,60800.0
2020-08-12 14:40:00,75.37,75.47,75.37,75.46,72740.0,74.9174,75.0168,74.9174,75.0069,72740.0
2020-08-12 14:45:00,75.43,75.44,75.35,75.37,30200.0,74.9771,74.987,74.8975,74.9174,30200.0
2020-08-12 14:50:00,75.41,75.45,75.37,75.4,44900.0,74.9572,74.9969,74.9174,74.9472,44900.0
2020-08-12 14:55:00,75.41,75.45,75.35,75.4,58720.0,74.9572,74.9969,74.8975,74.9472,58720.0
2020-08-12 15:00:00,75.4,75.47,75.38,75.38,47380.0,74.9472,75.0168,74.9274,74.9274,47380.0
2020-08-12 15:05:00,75.39,75.5,75.38,75.46,130100.0,74.9373,75.0466,74.9274,75.0069,130100.0
2020-08-12 15:10:00,75.48,75.53,75.44,75.52,97120.0,75.0268,75.0765,74.987,75.0665,97120.0
2020-08-12 15:15:00,75.52,75.55,75.47,75.53,70880.0,75.0665,75.0963,75.0168,75.0765,70880.0
2020-08-12 15:20:00,75.53,75.55,75.47,75.53,56420.0,75.0765,75.0963,75.0168,75.0765,56420.0
2020-08-12 15:25:00,75.52,75.55,75.45,75.47,67900.0,75.0665,75.0963,74.9969,75.0168,67900.0
2020-08-12 15:30:00,75.5,75.5,75.28,75.4,47740.0,75.0466,75.0466,74.828,74.9472,47740.0
2020-08-12 15:35:00,75.38,75.38,75.32,75.38,47080.0,74.9274,74.9274,74.8677,74.9274,47080.0
2020-08-12 15:40:00,75.44,75.48,75.35,75.41,89400.0,74.987,75.0268,74.8975,74.9572,89400.0
2020-08-12 15:45:00,75.4,75.43,75.33,75.36,66420.0,74.9472,74.9771,74.8777,74.9075,66420.0
2020-08-12 15:50:00,75.4,75.53,75.18,75.39,148120.0,74.9472,75.0765,74.7286,74.9373,148120.0
2020-08-12 15:55:00,75.36,75.42,75.3,75.31,469440.0,74.9075,74.9671,74.8478,74.8578,469440.0
2020-08-13 09:30:00,75.41,75.76,75.41,75.73,549240.0,74.9572,75.3051,74.9572,75.2753,549240.0
2020-08-13 09:35:00,75.69,76.19,75.66,76.18,292980.0,75.2355,75.7325,75.2057,75.7226,292980.0
2020-08-13 09:40:00,76.19,76.35,76.08,76.34,293660.0,75.7325,75.8915,75.6232,75.8816,293660.0
2020-08-13 09:45:00,76.28,76.33,76.09,76.2,209120.0,75.822,75.8717,75.6331,75.7424,209120.0
2020-08-13 09:50:00,76.14,76.26,76.04,76.04,122500.0,75.6828,75.8021,75.5834,75.5834,122500.0
2020-08-13 09:55:00,76.06,76.3,76.06,76.3,98460.0,75.6033,75.8418,75.6033,75.8418,98460.0
2020-08-13 10:00:00,76.27,76.28,76.07,76.14,155680.0,75.812,75.822,75.6132,75.6828,155680.0
2020-08-13 10:05:00,76.2,76.2,76.09,76.18,351820.0,75.7424,75.7424,75.6331,75.7226,351820.0
2020-08-13 10:10:00,76.17,76.22,76.14,76.14,127360.0,75.7126,75.7623,75.6828,75.6828,127360.0
2020-08-13 10:15:00,76.18,76.2,76.1,76.19,136080.0,75.7226,75.7424,75.643,75.7325,136080.0
2020-08-13 10:20:00,76.2,76.4,76.19,76.36,113420.0,75.7424,75.9412,75.7325,75.9015,113420.0
2020-08-13 10:25:00,76.34,76.45,76.31,76.42,178500.0,75.8816,75.9909,75.8518,75.9611,178500.0
2020-08-13 10:30:00,76.39,76.54,76.39,76.53,154540.0,75.9313,76.0804,75.9313,76.0705,154540.0
2020-08-13 10:35:00,76.52,76.75,76.52,76.69,197320.0,76.0605,76.2891,76.0605,76.2295,197320.0
2020-08-13 10:40:00,76.65,76.72,76.56,76.7,168980.0,76.1897,76.2593,76.1003,76.2394,168980.0
2020-08-13 10:45:00,76.72,76.78,76.64,76.74,120060.0,76.2593,76.319,76.1798,76.2792,120060.0
2020-08-13 10:50:00,76.75,76.75,76.69,76.7,187700.0,76.2891,76.2891,76.2295,76.2394,187700.0
2020-08-13 10:55:00,76.7,76.74,76.59,76.63,118080.0,76.2394,76.2792,76.1301,76.1699,118080.0
2020-08-13 11:00:00,76.63,76.73,76.56,76.7,52680.0,76.1699,76.2693,76.1003,76.2394,52680.0
2020-08-13 11:05:00,76.73,76.85,76.68,76.85,84860.0,76.2693,76.3885,76.2196,76.3885,84860.0
2020-08-13 11:10:00,76.84,76.84,76.7,76.7,82200.0,76.3786,76.3786,76.2394,76.2394,82200.0
2020-08-13 11:15:00,76.69,76.78,76.57,76.75,105820.0,76.2295,76.319,76.1102,76.2891,105820.0
2020-08-13 11:20:00,76.75,76.75,76.66,76.71,33820.0,76.2891,76.2891,76.1997,76.2494,33820.0
2020-08-13 11:25:00,76.7,76.7,76.55,76.55,50060.0,76.2394,76.2394,76.0903,76.0903,50060.0
2020-08-13 11:30:00,76.62,76.62,76.52,76.56,51380.0,76.1599,76.1599,76.0605,76.1003,51380.0
2020-08-13 11:35:00,76.6,76.69,76.58,76.6,86500.0,76.14,76.2295,76.1202,76.14,86500.0
2020-08-13 11:40:00,76.61,76.63,76.38,76.4,54000.0,76.15,76.1699,75.9214,75.9412,54000.0
2020-08-13 11:45:00,76.41,76.63,76.41,76.54,115900.0,75.9512,76.1699,75.9512,76.0804,115900.0
2020-08-13 11:50:00,76.56,76.58,76.54,76.54,12600.0,76.1003,76.1202,76.0804,76.0804,12600.0
2020-08-13 11:55:00,76.53,76.54,76.38,76.38,81540.0,76.0705,76.0804,75.9214,75.9214,81540.0
2020-08-13 12:00:00,76.4,76.48,76.39,76.45,48200.0,75.9412,76.0208,75.9313,75.9909,48200.0
2020-08-13 12:05:00,76.42,76.47,76.41,76.44,80200.0,75.9611,76.0108,75.9512,75.981,80200.0
2020-08-13 12:10:00,76.44,76.51,76.44,76.5,67580.0,75.981,76.0506,75.981,76.0406,67580.0
2020-08-13 12:15:00,76.43,76.48,76.42,76.48,56600.0,75.9711,76.0208,75.9611,76.0208,56600.0
2020-08-13 12:20:00,76.44,76.45,76.32,76.36,93660.0,75.981,75.9909,75.8617,75.9015,93660.0
2020-08-13 12:25:00,76.36,76.36,76.29,76.29,46080.0,75.9015,75.9015,75.8319,75.8319,46080.0
2020-08-13 12:30:00,76.28,76.43,76.28,76.38,84260.0,75.822,75.9711,75.822,75.9214,84260.0
2020-08-13 12:35:00,76.37,76.37,76.2,76.22,70160.0,75.9114,75.9114,75.7424,75.7623,70160.0
2020-08-13 12:40:00,76.22,76.36,76.22,76.36,54860.0,75.7623,75.9015,75.7623,75.9015,54860.0
2020-08-13 12:45:00,76.33,76.4,76.33,76.4,38900.0,75.8717,75.9412,75.8717,75.9412,38900.0
2020-08-13 12:50:00,76.4,76.42,76.3,76.3,62740.0,75.9412,75.9611,75.8418,75.8418,62740.0
2020-08-13 12:55:00,76.34,76.46,76.34,76.46,34600.0,75.8816,76.0009,75.8816,76.0009,34600.0
2020-08-13 13:00:00,76.44,76.46,76.25,76.25,48500.0,75.981,76.0009,75.7921,75.7921,48500.0
2020-08-13 13:05:00,76.16,76.25,76.15,76.25,36220.0,75.7027,75.7921,75.6927,75.7921,36220.0
2020-08-13 13:10:00,76.22,76.26,76.2,76.2,26620.0,75.7623,75.8021,75.7424,75.7424,26620.0
2020-08-13 13:15:00,76.19,76.2,76.04,76.04,44800.0,75.7325,75.7424,75.5834,75.5834,44800.0
2020-08-13 13:20:00,76.05,76.05,75.97,75.97,45680.0,75.5933,75.5933,75.5138,75.5138,45680.0
2020-08-13 13:25:00,75.94,76.02,75.94,75.98,107260.0,75.484,75.5635,75.484,75.5238,107260.0
2020-08-13 13:30:00,76.01,76.12,75.87,75.87,40000.0,75.5536,75.6629,75.4144,75.4144,40000.0
2020-08-13 13:35:00,75.87,76.0,75.87,75.97,20000.0,75.4144,75.5436,75.4144,75.5138,20000.0
2020-08-13 13:40:00,75.99,76.09,75.97,76.05,47600.0,75.5337,75.6331,75.5138,75.5933,47600.0
2020-08-13 13:45:00,76.1,76.18,76.07,76.17,37740.0,75.643,75.7226,75.6132,75.7126,37740.0
2020-08-13 13:50:00,76.11,76.19,76.11,76.19,22000.0,75.653,75.7325,75.653,75.7325,22000.0
2020-08-13 13:55:00,76.19,76.19,76.03,76.06,29120.0,75.7325,75.7325,75.5735,75.6033,29120.0
2020-08-13 14:00:00,76.09,76.1,75.9,76.0,86960.0,75.6331,75.643,75.4442,75.5436,86960.0
2020-08-13 14:05:00,75.96,75.96,75.82,75.86,50280.0,75.5039,75.5039,75.3647,75.4045,50280.0
2020-08-13 14:10:00,75.84,75.93,75.78,75.91,67040.0,75.3846,75.4741,75.325,75.4542,67040.0
2020-08-13 14:15:00,75.91,75.94,75.73,75.75,33740.0,75.4542,75.484,75.2753,75.2951,33740.0
2020-08-13 14:20:00,75.75,75.78,75.71,75.71,64880.0,75.2951,75.325,75.2554,75.2554,64880.0
2020-08-13 14:25:00,75.77,75.92,75.73,75.87,55420.0,75.315,75.4641,75.2753,75.4144,55420.0
2020-08-13 14:30:00,75.92,75.95,75.83,75.95,30540.0,75.4641,75.4939,75.3747,75.4939,30540.0
2020-08-13 14:35:00,75.87,75.87,75.71,75.81,45000.0,75.4144,75.4144,75.2554,75.3548,45000.0
2020-08-13 14:40:00,75.89,75.95,75.83,75.83,38080.0,75.4343,75.4939,75.3747,75.3747,38080.0
2020-08-13 14:45:00,75.93,76.01,75.85,75.86,26000.0,75.4741,75.5536,75.3945,75.4045,26000.0
2020-08-13 14:50:00,75.79,75.79,75.52,75.72,63880.0,75.3349,75.3349,75.0665,75.2653,63880.0
2020-08-13 14:55:00,75.74,75.81,75.64,75.69,43660.0,75.2852,75.3548,75.1858,75.2355,43660.0
2020-08-13 15:00:00,75.72,75.8,75.67,75.79,46380.0,75.2653,75.3448,75.2156,75.3349,46380.0
2020-08-13 15:05:00,75.71,75.8,75.66,75.66,43000.0,75.2554,75.3448,75.2057,75.2057,43000.0
2020-08-13 15:10:00,75.71,75.82,75.71,75.78,20300.0,75.2554,75.3647,75.2554,75.325,20300.0
2020-08-13 15:15:00,75.78,75.93,75.78,75.87,75960.0,75.325,75.4741,75.325,75.4144,75960.0
2020-08-13 15:20:00,75.89,75.99,75.87,75.99,80260.0,75.4343,75.5337,75.4144,75.5337,80260.0
2020-08-13 15:25:00,75.95,76.08,75.95,76.08,33000.0,75.4939,75.6232,75.4939,75.6232,33000.0
2020-08-13 15:30:00,76.07,76.07,75.97,76.03,104840.0,75.6132,75.6132,75.5138,75.5735,104840.0
2020-08-13 15:35:00,76.07,76.1,75.94,75.94,73080.0,75.6132,75.643,75.484,75.484,73080.0
2020-08-13 15:40:00,75.94,76.07,75.94,75.96,82400.0,75.484,75.6132,75.484,75.5039,82400.0
2020-08-13 15:45:00,75.96,75.96,75.85,75.92,83560.0,75.5039,75.5039,75.3945,75.4641,83560.0
2020-08-13 15:50:00,75.98,75.98,75.8,75.82,224420.0,75.5238,75.5238,75.3448,75.3647,224420.0
2020-08-13 15:55:00,75.79,75.85,75.73,75.85,333200.0,75.3349,75.3945,75.2753,75.3945,333200.0
2020-08-14 09:30:00,75.76,75.88,75.42,75.46,805300.0,75.3051,75.4244,74.9671,75.0069,805300.0
2020-08-14 09:35:00,75.51,75.99,75.5,75.93,88800.0,75.0566,75.5337,75.0466,75.4741,88800.0
2020-08-14 09:40:00,75.86,75.9,75.72,75.76,155740.0,75.4045,75.4442,75.2653,75.3051,155740.0
2020-08-14 09:45:00,75.71,75.71,75.5,75.53,92120.0,75.2554,75.2554,75.0466,75.0765,92120.0
2020-08-14 09:50:00,75.51,75.73,75.48,75.6,123580.0,75.0566,75.2753,75.0268,75.146,123580.0
2020-08-14 09:55:00,75.61,75.83,75.61,75.82,60080.0,75.156,75.3747,75.156,75.3647,60080.0
2020-08-14 10:00:00,75.83,75.86,75.59,75.59,70200.0,75.3747,75.4045,75.1361,75.1361,70200.0
2020-08-14 10:05:00,75.59,75.65,75.45,75.58,118800.0,75.1361,75.1957,74.9969,75.1262,118800.0
2020-08-14 10:10:00,75.66,75.69,75.3,75.36,187080.0,75.2057,75.2355,74.8478,74.9075,187080.0
2020-08-14 10:15:00,75.39,75.42,75.15,75.2,223900.0,74.9373,74.9671,74.6987,74.7484,223900.0
2020-08-14 10:20:00,75.2,75.35,75.14,75.33,83820.0,74.7484,74.8975,74.6888,74.8777,83820.0
2020-08-14 10:25:00,75.34,75.41,75.13,75.17,70740.0,74.8876,74.9572,74.6789,74.7186,70740.0
2020-08-14 10:30:00,75.13,75.38,75.11,75.38,88120.0,74.6789,74.9274,74.659,74.9274,88120.0
2020-08-14 10:35:00,75.39,75.39,75.29,75.29,116420.0,74.9373,74.9373,74.8379,74.8379,116420.0
2020-08-14 10:40:00,75.44,75.6,75.35,75.53,97620.0,74.987,75.146,74.8975,75.0765,97620.0
2020-08-14 10:45:00,75.51,75.6,75.51,75.56,24340.0,75.0566,75.146,75.0566,75.1063,24340.0
2020-08-14 10:50:00,75.55,75.59,75.48,75.56,79740.0,75.0963,75.1361,75.0268,75.1063,79740.0
2020-08-14 10:55:00,75.54,75.54,75.32,75.34,32540.0,75.0864,75.0864,74.8677,74.8876,32540.0
2020-08-14 11:00:00,75.34,75.51,75.29,75.34,131000.0,74.8876,75.0566,74.8379,74.8876,131000.0
2020-08-14 11:05:00,75.4,75.51,75.4,75.5,68120.0,74.9472,75.0566,74.9472,75.0466,68120.0
2020-08-14 11:10:00,75.52,75.52,75.5,75.5,10300.0,75.0665,75.0665,75.0466,75.0466,10300.0
2020-08-14 11:15:00,75.54,75.58,75.45,75.45,30800.0,75.0864,75.1262,74.9969,74.9969,30800.0
2020-08-14 11:20:00,75.44,75.49,75.43,75.49,27000.0,74.987,75.0367,74.9771,75.0367,27000.0
2020-08-14 11:25:00,75.48,75.58,75.46,75.52,36280.0,75.0268,75.1262,75.0069,75.0665,36280.0
2020-08-14 11:30:00,75.52,75.62,75.52,75.62,59080.0,75.0665,75.1659,75.0665,75.1659,59080.0
2020-08-14 11:35:00,75.61,75.65,75.6,75.6,19300.0,75.156,75.1957,75.146,75.146,19300.0
2020-08-14 11:40:00,75.54,75.55,75.47,75.48,24600.0,75.0864,75.0963,75.0168,75.0268,24600.0
2020-08-14 11:45:00,75.49,75.59,75.43,75.51,56060.0,75.0367,75.1361,74.9771,75.0566,56060.0
2020-08-14 11:50:00,75.48,75.48,75.34,75.34,112480.0,75.0268,75.0268,74.8876,74.8876,112480.0
2020-08-14 11:55:00,75.39,75.48,75.38,75.39,49680.0,74.9373,75.0268,74.9274,74.9373,49680.0
2020-08-14 12:00:00,75.44,75.6,75.44,75.6,39800.0,74.987,75.146,74.987,75.146,39800.0
2020-08-14 12:05:00,75.59,75.59,75.53,75.56,8300.0,75.1361,75.1361,75.0765,75.1063,8300.0
2020-08-14 12:10:00,75.57,75.67,75.54,75.57,29140.0,75.1162,75.2156,75.0864,75.1162,29140.0
2020-08-14 12:15:00,75.57,75.57,75.51,75.52,58220.0,75.1162,75.1162,75.0566,75.0665,58220.0
2020-08-14 12:20:00,75.52,75.58,75.52,75.58,16600.0,75.0665,75.1262,75.0665,75.1262,16600.0
2020-08-14 12:25:00,75.61,75.63,75.59,75.61,12080.0,75.156,75.1759,75.1361,75.156,12080.0
2020-08-14 12:30:00,75.61,75.66,75.61,75.66,26000.0,75.156,75.2057,75.156,75.2057,26000.0
2020-08-14 12:35:00,75.64,75.77,75.64,75.77,34520.0,75.1858,75.315,75.1858,75.315,34520.0
2020-08-14 12:40:00,75.77,75.79,75.68,75.71,40640.0,75.315,75.3349,75.2256,75.2554,40640.0
2020-08-14 12:45:00,75.71,75.76,75.59,75.63,56840.0,75.2554,75.3051,75.1361,75.1759,56840.0
2020-08-14 12:50:00,75.61,75.67,75.61,75.65,26300.0,75.156,75.2156,75.156,75.1957,26300.0
2020-08-14 12:55:00,75.67,75.71,75.62,75.65,43680.0,75.2156,75.2554,75.1659,75.1957,43680.0
2020-08-14 13:00:00,75.63,75.71,75.54,75.54,104080.0,75.1759,75.2554,75.0864,75.0864,104080.0
2020-08-14 13:05:00,75.51,75.54,75.43,75.5,72180.0,75.0566,75.0864,74.9771,75.0466,72180.0
2020-08-14 13:10:00,75.51,75.58,75.51,75.57,68000.0,75.0566,75.1262,75.0566,75.1162,68000.0
2020-08-14 13:15:00,75.57,75.62,75.56,75.57,36600.0,75.1162,75.1659,75.1063,75.1162,36600.0
2020-08-14 13:20:00,75.56,75.61,75.56,75.57,46900.0,75.1063,75.156,75.1063,75.1162,46900.0
2020-08-14 13:25:00,75.56,75.58,75.56,75.58,26000.0,75.1063,75.1262,75.1063,75.1262,26000.0
2020-08-14 13:30:00,75.57,75.61,75.54,75.54,48220.0,75.1162,75.156,75.0864,75.0864,48220.0
2020-08-14 13:35:00,75.56,75.56,75.49,75.53,41000.0,75.1063,75.1063,75.0367,75.0765,41000.0
2020-08-14 13:40:00,75.55,75.55,75.5,75.52,42800.0,75.0963,75.0963,75.0466,75.0665,42800.0
2020-08-14 13:45:00,75.48,75.5,75.45,75.45,25300.0,75.0268,75.0466,74.9969,74.9969,25300.0
2020-08-14 13:50:00,75.46,75.52,75.42,75.48,53300.0,75.0069,75.0665,74.9671,75.0268,53300.0
2020-08-14 13:55:00,75.51,75.55,75.46,75.55,42580.0,75.0566,75.0963,75.0069,75.0963,42580.0
2020-08-14 14:00:00,75.52,75.54,75.34,75.34,89080.0,75.0665,75.0864,74.8876,74.8876,89080.0
2020-08-14 14:05:00,75.33,75.46,75.33,75.45,58940.0,74.8777,75.0069,74.8777,74.9969,58940.0
2020-08-14 14:10:00,75.46,75.51,75.44,75.47,58340.0,75.0069,75.0566,74.987,75.0168,58340.0
2020-08-14 14:15:00,75.45,75.45,75.4,75.4,29320.0,74.9969,74.9969,74.9472,74.9472,29320.0
2020-08-14 14:20:00,75.4,75.44,75.36,75.44,10380.0,74.9472,74.987,74.9075,74.987,10380.0
2020-08-14 14:25:00,75.39,75.41,75.31,75.41,48500.0,74.9373,74.9572,74.8578,74.9572,48500.0
2020-08-14 14:30:00,75.41,75.52,75.41,75.48,108380.0,74.9572,75.0665,74.9572,75.0268,108380.0
2020-08-14 14:35:00,75.48,75.48,75.35,75.45,309000.0,75.0268,75.0268,74.8975,74.9969,309000.0
2020-08-14 14:40:00,75.34,75.36,75.34,75.35,6000.0,74.8876,74.9075,74.8876,74.8975,6000.0
2020-08-14 14:45:00,75.36,75.38,75.32,75.35,56620.0,74.9075,74.9274,74.8677,74.8975,56620.0
2020-08-14 14:50:00,75.34,75.44,75.34,75.37,86260.0,74.8876,74.987,74.8876,74.9174,86260.0
2020-08-14 14:55:00,75.4,75.4,75.34,75.35,108160.0,74.9472,74.9472,74.8876,74.8975,108160.0
2020-08-14 15:00:00,75.36,75.38,75.33,75.35,53700.0,74.9075,74.9274,74.8777,74.8975,53700.0
2020-08-14 15:05:00,75.35,75.43,75.32,75.33,118940.0,74.8975,74.9771,74.8677,74.8777,118940.0
2020-08-14 15:10:00,75.31,75.34,75.25,75.27,159620.0,74.8578,74.8876,74.7981,74.818,159620.0
2020-08-14 15:15:00,75.27,75.31,75.2,75.21,151380.0,74.818,74.8578,74.7484,74.7584,151380.0
2020-08-14 15:20:00,75.21,75.31,75.21,75.26,60140.0,74.7584,74.8578,74.7584,74.8081,60140.0
2020-08-14 15:25:00,75.25,75.37,75.25,75.34,121700.0,74.7981,74.9174,74.7981,74.8876,121700.0
2020-08-14 15:30:00,75.34,75.35,75.22,75.25,171240.0,74.8876,74.8975,74.7683,74.7981,171240.0
2020-08-14 15:35:00,75.25,75.25,75.14,75.16,228460.0,74.7981,74.7981,74.6888,74.7087,228460.0
2020-08-14 15:40:00,75.15,75.19,75.13,75.19,284820.0,74.6987,74.7385,74.6789,74.7385,284820.0
2020-08-14 15:45:00,75.19,75.19,75.03,75.05,361720.0,74.7385,74.7385,74.5795,74.5993,361720.0
2020-08-14 15:50:00,75.03,75.32,74.95,75.3,682620.0,74.5795,74.8677,74.4999,74.8478,682620.0
2020-08-14 15:55:00,75.32,75.34,75.09,75.23,1139280.0,74.8677,74.8876,74.6391,74.7783,1139280.0
2020-08-17 09:30:00,75.8,75.94,75.25,75.94,1281020.0,75.3448,75.484,74.7981,75.484,1281020.0
2020-08-17 09:35:00,75.89,76.04,75.64,75.68,287320.0,75.4343,75.5834,75.1858,75.2256,287320.0
2020-08-17 09:40:00,75.68,75.82,75.65,75.75,341620.0,75.2256,75.3647,75.1957,75.2951,341620.0
2020-08-17 09:45:00,75.71,75.74,75.58,75.6,167600.0,75.2554,75.2852,75.1262,75.146,167600.0
2020-08-17 09:50:00,75.66,75.76,75.64,75.7,110820.0,75.2057,75.3051,75.1858,75.2454,110820.0
2020-08-17 09:55:00,75.7,75.73,75.62,75.64,126740.0,75.2454,75.2753,75.1659,75.1858,126740.0
2020-08-17 10:00:00,75.65,75.79,75.65,75.73,90600.0,75.1957,75.3349,75.1957,75.2753,90600.0
2020-08-17 10:05:00,75.72,75.85,75.6,75.64,312420.0,75.2653,75.3945,75.146,75.1858,312420.0
2020-08-17 10:10:00,75.65,75.65,75.52,75.65,457040.0,75.1957,75.1957,75.0665,75.1957,457040.0
2020-08-17 10:15:00,75.62,75.7,75.6,75.65,76220.0,75.1659,75.2454,75.146,75.1957,76220.0
2020-08-17 10:20:00,75.63,75.75,75.63,75.71,117140.0,75.1759,75.2951,75.1759,75.2554,117140.0
2020-08-17 10:25:00,75.71,75.75,75.7,75.75,53560.0,75.2554,75.2951,75.2454,75.2951,53560.0
2020-08-17 10:30:00,75.76,75.79,75.71,75.72,111840.0,75.3051,75.3349,75.2554,75.2653,111840.0
2020-08-17 10:35:00,75.74,75.75,75.71,75.74,64500.0,75.2852,75.2951,75.2554,75.2852,64500.0
2020-08-17 10:40:00,75.68,75.77,75.65,75.75,86700.0,75.2256,75.315,75.1957,75.2951,86700.0
2020-08-17 10:45:00,75.78,75.87,75.76,75.85,70780.0,75.325,75.4144,75.3051,75.3945,70780.0
2020-08-17 10:50:00,75.89,75.95,75.87,75.93,117640.0,75.4343,75.4939,75.4144,75.4741,117640.0
2020-08-17 10:55:00,75.94,76.01,75.94,75.98,77720.0,75.484,75.5536,75.484,75.5238,77720.0
2020-08-17 11:00:00,75.96,75.97,75.88,75.88,57300.0,75.5039,75.5138,75.4244,75.4244,57300.0
2020-08-17 11:05:00,75.84,75.9,75.84,75.9,58580.0,75.3846,75.4442,75.3846,75.4442,58580.0
2020-08-17 11:10:00,76.0,76.17,75.96,76.08,209260.0,75.5436,75.7126,75.5039,75.6232,209260.0
2020-08-17 11:15:00,76.1,76.19,76.1,76.14,116220.0,75.643,75.7325,75.643,75.6828,116220.0
2020-08-17 11:20:00,76.14,76.17,76.1,76.11,161760.0,75.6828,75.7126,75.643,75.653,161760.0
2020-08-17 11:25:00,76.11,76.11,75.93,76.05,59300.0,75.653,75.653,75.4741,75.5933,59300.0
2020-08-17 11:30:00,76.08,76.1,75.96,75.97,26300.0,75.6232,75.643,75.5039,75.5138,26300.0
2020-08-17 11:35:00,75.97,76.02,75.96,75.96,20000.0,75.5138,75.5635,75.5039,75.5039,20000.0
2020-08-17 11:40:00,75.97,76.04,75.95,75.96,52820.0,75.5138,75.5834,75.4939,75.5039,52820.0
2020-08-17 11:45:00,75.94,76.01,75.9,76.01,34560.0,75.484,75.5536,75.4442,75.5536,34560.0
2020-08-17 11:50:00,75.94,75.95,75.92,75.95,34400.0,75.484,75.4939,75.4641,75.4939,34400.0
2020-08-17 11:55:00,75.93,75.93,75.9,75.91,22620.0,75.4741,75.4741,75.4442,75.4542,22620.0
2020-08-17 12:00:00,75.9,75.92,75.9,75.92,8300.0,75.4442,75.4641,75.4442,75.4641,8300.0
2020-08-17 12:05:00,75.88,75.93,75.87,75.87,38540.0,75.4244,75.4741,75.4144,75.4144,38540.0
2020-08-17 12:10:00,75.91,75.91,75.79,75.89,93740.0,75.4542,75.4542,75.3349,75.4343,93740.0
2020-08-17 12:15:00,75.92,75.95,75.87,75.88,87780.0,75.4641,75.4939,75.4144,75.4244,87780.0
2020-08-17 12:20:00,75.85,75.88,75.85,75.88,6000.0,75.3945,75.4244,75.3945,75.4244,6000.0
2020-08-17 12:25:00,75.89,75.91,75.83,75.86,49300.0,75.4343,75.4542,75.3747,75.4045,49300.0
2020-08-17 12:30:00,75.93,75.98,75.93,75.98,12300.0,75.4741,75.5238,75.4741,75.5238,12300.0
2020-08-17 12:35:00,75.97,75.98,75.92,75.96,16600.0,75.5138,75.5238,75.4641,75.5039,16600.0
2020-08-17 12:40:00,75.98,76.02,75.96,76.02,29920.0,75.5238,75.5635,75.5039,75.5635,29920.0
2020-08-17 12:45:00,76.0,76.0,75.93,76.0,49020.0,75.5436,75.5436,75.4741,75.5436,49020.0
2020-08-17 12:50:00,76.0,76.04,75.99,76.04,19600.0,75.5436,75.5834,75.5337,75.5834,19600.0
2020-08-17 12:55:00,76.04,76.04,75.98,76.01,41480.0,75.5834,75.5834,75.5238,75.5536,41480.0
2020-08-17 13:00:00,76.02,76.07,76.01,76.04,76700.0,75.5635,75.6132,75.5536,75.5834,76700.0
2020-08-17 13:05:00,76.02,76.04,76.02,76.04,34000.0,75.5635,75.5834,75.5635,75.5834,34000.0
2020-08-17 13:10:00,76.04,76.1,76.03,76.05,80780.0,75.5834,75.643,75.5735,75.5933,80780.0
2020-08-17 13:15:00,76.08,76.11,76.04,76.04,34600.0,75.6232,75.653,75.5834,75.5834,34600.0
2020-08-17 13:20:00,76.08,76.08,76.01,76.04,49300.0,75.6232,75.6232,75.5536,75.5834,49300.0
2020-08-17 13:25:00,76.05,76.05,76.01,76.02,38240.0,75.5933,75.5933,75.5536,75.5635,38240.0
2020-08-17 13:30:00,76.07,76.12,76.05,76.12,92020.0,75.6132,75.6629,75.5933,75.6629,92020.0
2020-08-17 13:35:00,76.13,76.14,76.09,76.14,92740.0,75.6729,75.6828,75.6331,75.6828,92740.0
2020-08-17 13:40:00,76.14,76.16,76.11,76.15,73720.0,75.6828,75.7027,75.653,75.6927,73720.0
2020-08-17 13:45:00,76.13,76.17,76.12,76.16,74000.0,75.6729,75.7126,75.6629,75.7027,74000.0
2020-08-17 13:50:00,76.14,76.14,76.06,76.07,16180.0,75.6828,75.6828,75.6033,75.6132,16180.0
2020-08-17 13:55:00,76.08,76.11,76.06,76.06,14300.0,75.6232,75.653,75.6033,75.6033,14300.0
2020-08-17 14:00:00,76.03,76.06,75.85,75.96,151940.0,75.5735,75.6033,75.3945,75.5039,151940.0
2020-08-17 14:05:00,75.9,75.96,75.9,75.96,24640.0,75.4442,75.5039,75.4442,75.5039,24640.0
2020-08-17 14:10:00,75.96,76.03,75.93,75.98,60300.0,75.5039,75.5735,75.4741,75.5238,60300.0
2020-08-17 14:15:00,75.96,75.97,75.91,75.95,43460.0,75.5039,75.5138,75.4542,75.4939,43460.0
2020-08-17 14:20:00,75.96,75.97,75.89,75.94,105380.0,75.5039,75.5138,75.4343,75.484,105380.0
2020-08-17 14:25:00,75.92,75.97,75.91,75.94,31300.0,75.4641,75.5138,75.4542,75.484,31300.0
2020-08-17 14:30:00,75.97,76.06,75.95,76.06,53840.0,75.5138,75.6033,75.4939,75.6033,53840.0
2020-08-17 14:35:00,76.01,76.07,76.01,76.07,47480.0,75.5536,75.6132,75.5536,75.6132,47480.0
2020-08-17 14:40:00,76.02,76.05,76.0,76.02,54000.0,75.5635,75.5933,75.5436,75.5635,54000.0
2020-08-17 14:45:00,76.02,76.05,75.99,76.01,44160.0,75.5635,75.5933,75.5337,75.5536,44160.0
2020-08-17 14:50:00,76.02,76.02,75.95,75.95,46000.0,75.5635,75.5635,75.4939,75.4939,46000.0
2020-08-17 14:55:00,75.96,76.04,75.96,75.98,53220.0,75.5039,75.5834,75.5039,75.5238,53220.0
2020-08-17 15:00:00,76.0,76.02,75.97,76.01,75200.0,75.5436,75.5635,75.5138,75.5536,75200.0
2020-08-17 15:05:00,76.01,76.02,75.95,75.95,38000.0,75.5536,75.5635,75.4939,75.4939,38000.0
2020-08-17 15:10:00,75.93,75.97,75.9,75.93,24000.0,75.4741,75.5138,75.4442,75.4741,24000.0
2020-08-17 15:15:00,75.96,76.03,75.92,75.99,70140.0,75.5039,75.5735,75.4641,75.5337,70140.0
2020-08-17 15:20:00,75.96,75.97,75.89,75.93,48760.0,75.5039,75.5138,75.4343,75.4741,48760.0
2020-08-17 15:25:00,75.93,75.96,75.91,75.95,74000.0,75.4741,75.5039,75.4542,75.4939,74000.0
2020-08-17 15:30:00,75.92,75.96,75.91,75.93,80840.0,75.4641,75.5039,75.4542,75.4741,80840.0
2020-08-17 15:35:00,75.94,76.02,75.92,76.0,117100.0,75.484,75.5635,75.4641,75.5436,117100.0
2020-08-17 15:40:00,75.96,76.04,75.96,76.04,116000.0,75.5039,75.5834,75.5039,75.5834,116000.0
2020-08-17 15:45:00,76.02,76.04,75.95,75.99,81600.0,75.5635,75.5834,75.4939,75.5337,81600.0
2020-08-17 15:50:00,76.01,76.01,75.78,75.79,182220.0,75.5536,75.5536,75.325,75.3349,182220.0
2020-08-17 15:55:00,75.79,75.84,75.7,75.76,674580.0,75.3349,75.3846,75.2454,75.3051,674580.0
2020-08-18 09:30:00,76.31,76.31,76.15,76.26,543600.0,75.8518,75.8518,75.6927,75.8021,543600.0
2020-08-18 09:35:00,76.29,76.68,76.29,76.63,317480.0,75.8319,76.2196,75.8319,76.1699,317480.0
2020-08-18 09:40:00,76.63,76.8,76.61,76.66,176040.0,76.1699,76.3388,76.15,76.1997,176040.0
2020-08-18 09:45:00,76.55,76.75,76.55,76.72,134680.0,76.0903,76.2891,76.0903,76.2593,134680.0
2020-08-18 09:50:00,76.71,76.73,76.6,76.6,106460.0,76.2494,76.2693,76.14,76.14,106460.0
2020-08-18 09:55:00,76.59,76.72,76.55,76.55,148760.0,76.1301,76.2593,76.0903,76.0903,148760.0
2020-08-18 10:00:00,76.66,76.8,76.62,76.75,187260.0,76.1997,76.3388,76.1599,76.2891,187260.0
2020-08-18 10:05:00,76.78,76.78,76.44,76.44,65180.0,76.319,76.319,75.981,75.981,65180.0
2020-08-18 10:10:00,76.43,76.46,76.31,76.4,82260.0,75.9711,76.0009,75.8518,75.9412,82260.0
2020-08-18 10:15:00,76.41,76.65,76.41,76.51,112660.0,75.9512,76.1897,75.9512,76.0506,112660.0
2020-08-18 10:20:00,76.54,76.58,76.41,76.58,76520.0,76.0804,76.1202,75.9512,76.1202,76520.0
2020-08-18 10:25:00,76.49,76.55,76.17,76.17,145080.0,76.0307,76.0903,75.7126,75.7126,145080.0
2020-08-18 10:30:00,76.16,76.27,76.08,76.24,122900.0,75.7027,75.812,75.6232,75.7822,122900.0
2020-08-18 10:35:00,76.31,76.39,76.24,76.39,57480.0,75.8518,75.9313,75.7822,75.9313,57480.0
2020-08-18 10:40:00,76.35,76.5,76.26,76.43,85620.0,75.8915,76.0406,75.8021,75.9711,85620.0
2020-08-18 10:45:00,76.38,76.5,76.37,76.48,55200.0,75.9214,76.0406,75.9114,76.0208,55200.0
2020-08-18 10:50:00,76.5,76.6,76.49,76.55,56200.0,76.0406,76.14,76.0307,76.0903,56200.0
2020-08-18 10:55:00,76.48,76.55,76.44,76.5,32200.0,76.0208,76.0903,75.981,76.0406,32200.0
2020-08-18 11:00:00,76.51,76.6,76.5,76.59,40520.0,76.0506,76.14,76.0406,76.1301,40520.0
2020-08-18 11:05:00,76.5,76.56,76.47,76.49,58800.0,76.0406,76.1003,76.0108,76.0307,58800.0
2020-08-18 11:10:00,76.52,76.53,76.46,76.5,74520.0,76.0605,76.0705,76.0009,76.0406,74520.0
2020-08-18 11:15:00,76.48,76.51,76.42,76.5,62860.0,76.0208,76.0506,75.9611,76.0406,62860.0
2020-08-18 11:20:00,76.51,76.52,76.42,76.52,60740.0,76.0506,76.0605,75.9611,76.0605,60740.0
2020-08-18 11:25:00,76.52,76.6,76.49,76.55,142480.0,76.0605,76.14,76.0307,76.0903,142480.0
2020-08-18 11:30:00,76.55,76.62,76.5,76.58,188380.0,76.0903,76.1599,76.0406,76.1202,188380.0
2020-08-18 11:35:00,76.63,76.65,76.61,76.64,22380.0,76.1699,76.1897,76.15,76.1798,22380.0
2020-08-18 11:40:00,76.65,76.67,76.53,76.6,115000.0,76.1897,76.2096,76.0705,76.14,115000.0
2020-08-18 11:45:00,76.55,76.59,76.53,76.59,23540.0,76.0903,76.1301,76.0705,76.1301,23540.0
2020-08-18 11:50:00,76.55,76.63,76.54,76.59,71180.0,76.0903,76.1699,76.0804,76.1301,71180.0
2020-08-18 11:55:00,76.64,76.67,76.6,76.64,65140.0,76.1798,76.2096,76.14,76.1798,65140.0
2020-08-18 12:00:00,76.59,76.66,76.59,76.66,16880.0,76.1301,76.1997,76.1301,76.1997,16880.0
2020-08-18 12:05:00,76.63,76.71,76.63,76.69,54440.0,76.1699,76.2494,76.1699,76.2295,54440.0
2020-08-18 12:10:00,76.74,76.74,76.66,76.66,29320.0,76.2792,76.2792,76.1997,76.1997,29320.0
2020-08-18 12:15:00,76.62,76.65,76.6,76.65,14000.0,76.1599,76.1897,76.14,76.1897,14000.0
2020-08-18 12:20:00,76.66,76.75,76.65,76.72,34000.0,76.1997,76.2891,76.1897,76.2593,34000.0
2020-08-18 12:25:00,76.73,76.74,76.67,76.74,42320.0,76.2693,76.2792,76.2096,76.2792,42320.0
2020-08-18 12:30:00,76.74,76.87,76.72,76.83,93300.0,76.2792,76.4084,76.2593,76.3687,93300.0
2020-08-18 12:35:00,76.83,76.83,76.8,76.8,31620.0,76.3687,76.3687,76.3388,76.3388,31620.0
2020-08-18 12:40:00,76.73,76.83,76.71,76.81,97180.0,76.2693,76.3687,76.2494,76.3488,97180.0
2020-08-18 12:45:00,76.81,76.85,76.7,76.74,68100.0,76.3488,76.3885,76.2394,76.2792,68100.0
2020-08-18 12:50:00,76.73,76.82,76.67,76.81,77980.0,76.2693,76.3587,76.2096,76.3488,77980.0
2020-08-18 12:55:00,76.79,76.85,76.79,76.8,47200.0,76.3289,76.3885,76.3289,76.3388,47200.0
2020-08-18 13:00:00,76.77,76.81,76.76,76.79,25660.0,76.309,76.3488,76.2991,76.3289,25660.0
2020-08-18 13:05:00,76.78,76.82,76.78,76.82,29760.0,76.319,76.3587,76.319,76.3587,29760.0
2020-08-18 13:10:00,76.82,76.87,76.78,76.79,162600.0,76.3587,76.4084,76.319,76.3289,162600.0
2020-08-18 13:15:00,76.79,76.82,76.73,76.73,140440.0,76.3289,76.3587,76.2693,76.2693,140440.0
2020-08-18 13:20:00,76.73,76.77,76.66,76.7,45140.0,76.2693,76.309,76.1997,76.2394,45140.0
2020-08-18 13:25:00,76.72,76.78,76.71,76.76,22000.0,76.2593,76.319,76.2494,76.2991,22000.0
2020-08-18 13:30:00,76.78,76.85,76.78,76.82,56800.0,76.319,76.3885,76.319,76.3587,56800.0
2020-08-18 13:35:00,76.82,76.88,76.82,76.84,62380.0,76.3587,76.4184,76.3587,76.3786,62380.0
2020-08-18 13:40:00,76.88,76.92,76.81,76.92,81120.0,76.4184,76.4581,76.3488,76.4581,81120.0
2020-08-18 13:45:00,76.89,76.91,76.83,76.83,42640.0,76.4283,76.4482,76.3687,76.3687,42640.0
2020-08-18 13:50:00,76.86,76.87,76.75,76.82,49800.0,76.3985,76.4084,76.2891,76.3587,49800.0
2020-08-18 13:55:00,76.82,76.82,76.72,76.74,89400.0,76.3587,76.3587,76.2593,76.2792,89400.0
2020-08-18 14:00:00,76.72,76.72,76.67,76.7,38000.0,76.2593,76.2593,76.2096,76.2394,38000.0
2020-08-18 14:05:00,76.72,76.77,76.71,76.77,33800.0,76.2593,76.309,76.2494,76.309,33800.0
2020-08-18 14:10:00,76.75,76.75,76.69,76.7,28220.0,76.2891,76.2891,76.2295,76.2394,28220.0
2020-08-18 14:15:00,76.67,76.71,76.65,76.69,36240.0,76.2096,76.2494,76.1897,76.2295,36240.0
2020-08-18 14:20:00,76.76,76.85,76.73,76.83,71080.0,76.2991,76.3885,76.2693,76.3687,71080.0
2020-08-18 14:25:00,76.83,76.93,76.82,76.91,133200.0,76.3687,76.4681,76.3587,76.4482,133200.0
2020-08-18 14:30:00,76.92,76.98,76.9,76.96,131760.0,76.4581,76.5178,76.4382,76.4979,131760.0
2020-08-18 14:35:00,76.96,77.0,76.92,77.0,177120.0,76.4979,76.5376,76.4581,76.5376,177120.0
2020-08-18 14:40:00,77.02,77.15,77.02,77.11,307600.0,76.5575,76.6867,76.5575,76.647,307600.0
2020-08-18 14:45:00,77.11,77.25,77.11,77.23,166080.0,76.647,76.7861,76.647,76.7663,166080.0
2020-08-18 14:50:00,77.23,77.39,77.23,77.39,318280.0,76.7663,76.9253,76.7663,76.9253,318280.0
2020-08-18 14:55:00,77.37,77.44,77.35,77.42,311220.0,76.9054,76.975,76.8855,76.9551,311220.0
2020-08-18 15:00:00,77.41,77.47,77.4,77.46,213620.0,76.9452,77.0048,76.9352,76.9949,213620.0
2020-08-18 15:05:00,77.45,77.53,77.41,77.42,326180.0,76.9849,77.0645,76.9452,76.9551,326180.0
2020-08-18 15:10:00,77.45,77.67,77.41,77.65,209780.0,76.9849,77.2036,76.9452,77.1837,209780.0
2020-08-18 15:15:00,77.68,77.77,77.64,77.77,201240.0,77.2136,77.303,77.1738,77.303,201240.0
2020-08-18 15:20:00,77.75,77.87,77.6,77.62,227420.0,77.2831,77.4024,77.134,77.1539,227420.0
2020-08-18 15:25:00,77.61,77.64,77.49,77.61,248000.0,77.144,77.1738,77.0247,77.144,248000.0
2020-08-18 15:30:00,77.62,77.69,77.55,77.56,160000.0,77.1539,77.2235,77.0843,77.0943,160000.0
2020-08-18 15:35:00,77.57,77.62,77.52,77.54,179700.0,77.1042,77.1539,77.0545,77.0744,179700.0
2020-08-18 15:40:00,77.53,77.73,77.53,77.72,273680.0,77.0645,77.2633,77.0645,77.2533,273680.0
2020-08-18 15:45:00,77.71,77.78,77.64,77.66,376340.0,77.2434,77.313,77.1738,77.1937,376340.0
2020-08-18 15:50:00,77.55,77.78,77.45,77.7,660380.0,77.0843,77.313,76.9849,77.2334,660380.0
2020-08-18 15:55:00,77.72,77.87,77.71,77.79,1077860.0,77.2533,77.4024,77.2434,77.3229,1077860.0
2020-08-19 09:30:00,77.62,77.85,77.55,77.76,657520.0,77.1539,77.3825,77.0843,77.2931,657520.0
2020-08-19 09:35:00,77.81,78.14,77.8,77.92,249040.0,77.3428,77.6708,77.3328,77.4521,249040.0
2020-08-19 09:40:00,77.92,77.92,77.36,77.48,489940.0,77.4521,77.4521,76.8955,77.0148,489940.0
2020-08-19 09:45:00,77.46,77.51,77.21,77.28,201780.0,76.9949,77.0446,76.7464,76.816,201780.0
2020-08-19 09:50:00,77.21,77.43,77.18,77.41,242680.0,76.7464,76.9651,76.7166,76.9452,242680.0
2020-08-19 09:55:00,77.4,77.52,77.4,77.48,100860.0,76.9352,77.0545,76.9352,77.0148,100860.0
2020-08-19 10:00:00,77.57,77.57,77.36,77.54,266840.0,77.1042,77.1042,76.8955,77.0744,266840.0
2020-08-19 10:05:00,77.56,77.65,77.51,77.56,173060.0,77.0943,77.1837,77.0446,77.0943,173060.0
2020-08-19 10:10:00,77.57,77.6,77.43,77.5,87040.0,77.1042,77.134,76.9651,77.0346,87040.0
2020-08-19 10:15:00,77.51,77.7,77.5,77.63,127600.0,77.0446,77.2334,77.0346,77.1639,127600.0
2020-08-19 10:20:00,77.65,77.66,77.44,77.52,224140.0,77.1837,77.1937,76.975,77.0545,224140.0
2020-08-19 10:25:00,77.62,77.64,77.54,77.54,168320.0,77.1539,77.1738,77.0744,77.0744,168320.0
2020-08-19 10:30:00,77.65,77.7,77.55,77.65,68220.0,77.1837,77.2334,77.0843,77.1837,68220.0
2020-08-19 10:35:00,77.63,77.8,77.63,77.73,149280.0,77.1639,77.3328,77.1639,77.2633,149280.0
2020-08-19 10:40:00,77.73,77.76,77.66,77.7,83080.0,77.2633,77.2931,77.1937,77.2334,83080.0
2020-08-19 10:45:00,77.69,77.7,77.6,77.7,108980.0,77.2235,77.2334,77.134,77.2334,108980.0
2020-08-19 10:50:00,77.72,77.83,77.67,77.8,111760.0,77.2533,77.3627,77.2036,77.3328,111760.0
2020-08-19 10:55:00,77.81,78.19,77.81,78.17,317320.0,77.3428,77.7205,77.3428,77.7006,317320.0
2020-08-19 11:00:00,78.19,78.29,78.05,78.05,263340.0,77.7205,77.8199,77.5813,77.5813,263340.0
2020-08-19 11:05:00,78.04,78.14,77.82,77.85,188120.0,77.5714,77.6708,77.3527,77.3825,188120.0
2020-08-19 11:10:00,77.92,77.95,77.8,77.86,105000.0,77.4521,77.4819,77.3328,77.3925,105000.0
2020-08-19 11:15:00,77.85,78.04,77.85,77.93,34340.0,77.3825,77.5714,77.3825,77.4621,34340.0
2020-08-19 11:20:00,77.94,78.0,77.93,77.99,49400.0,77.472,77.5316,77.4621,77.5217,49400.0
2020-08-19 11:25:00,78.0,78.01,77.9,77.99,42600.0,77.5316,77.5416,77.4322,77.5217,42600.0
2020-08-19 11:30:00,78.0,78.21,78.0,78.2,174040.0,77.5316,77.7404,77.5316,77.7304,174040.0
2020-08-19 11:35:00,78.19,78.2,77.98,78.11,135760.0,77.7205,77.7304,77.5118,77.641,135760.0
2020-08-19 11:40:00,78.11,78.17,78.11,78.12,86760.0,77.641,77.7006,77.641,77.6509,86760.0
2020-08-19 11:45:00,78.14,78.15,78.05,78.13,76400.0,77.6708,77.6807,77.5813,77.6609,76400.0
2020-08-19 11:50:00,78.13,78.13,78.06,78.07,42280.0,77.6609,77.6609,77.5913,77.6012,42280.0
2020-08-19 11:55:00,78.06,78.16,78.06,78.12,64820.0,77.5913,77.6907,77.5913,77.6509,64820.0
2020-08-19 12:00:00,78.12,78.21,78.07,78.21,52240.0,77.6509,77.7404,77.6012,77.7404,52240.0
2020-08-19 12:05:00,78.23,78.29,78.18,78.19,147720.0,77.7603,77.8199,77.7106,77.7205,147720.0
2020-08-19 12:10:00,78.2,78.23,78.12,78.12,63440.0,77.7304,77.7603,77.6509,77.6509,63440.0
2020-08-19 12:15:00,78.14,78.21,78.11,78.19,36000.0,77.6708,77.7404,77.641,77.7205,36000.0
2020-08-19 12:20:00,78.16,78.27,78.16,78.21,65540.0,77.6907,77.8,77.6907,77.7404,65540.0
2020-08-19 12:25:00,78.22,78.25,78.11,78.11,29080.0,77.7503,77.7801,77.641,77.641,29080.0
2020-08-19 12:30:00,78.12,78.16,78.07,78.07,40320.0,77.6509,77.6907,77.6012,77.6012,40320.0
2020-08-19 12:35:00,78.11,78.19,78.1,78.17,70000.0,77.641,77.7205,77.631,77.7006,70000.0
2020-08-19 12:40:00,78.15,78.16,78.09,78.11,42320.0,77.6807,77.6907,77.6211,77.641,42320.0
2020-08-19 12:45:00,78.1,78.1,77.96,78.0,138200.0,77.631,77.631,77.4919,77.5316,138200.0
2020-08-19 12:50:00,78.02,78.2,78.02,78.11,70620.0,77.5515,77.7304,77.5515,77.641,70620.0
2020-08-19 12:55:00,78.1,78.29,78.1,78.21,116980.0,77.631,77.8199,77.631,77.7404,116980.0
2020-08-19 13:00:00,78.27,78.3,78.15,78.17,96860.0,77.8,77.8298,77.6807,77.7006,96860.0
2020-08-19 13:05:00,78.2,78.27,78.15,78.15,84560.0,77.7304,77.8,77.6807,77.6807,84560.0
2020-08-19 13:10:00,78.16,78.28,78.11,78.22,101760.0,77.6907,77.8099,77.641,77.7503,101760.0
2020-08-19 13:15:00,78.26,78.3,78.25,78.25,32680.0,77.7901,77.8298,77.7801,77.7801,32680.0
2020-08-19 13:20:00,78.26,78.26,78.12,78.16,32500.0,77.7901,77.7901,77.6509,77.6907,32500.0
2020-08-19 13:25:00,78.16,78.2,78.15,78.2,53080.0,77.6907,77.7304,77.6807,77.7304,53080.0
2020-08-19 13:30:00,78.2,78.33,78.2,78.32,78120.0,77.7304,77.8596,77.7304,77.8497,78120.0
2020-08-19 13:35:00,78.32,78.43,78.31,78.42,199800.0,77.8497,77.959,77.8398,77.9491,199800.0
2020-08-19 13:40:00,78.39,78.42,78.36,78.37,74400.0,77.9193,77.9491,77.8895,77.8994,74400.0
2020-08-19 13:45:00,78.37,78.39,78.3,78.32,46200.0,77.8994,77.9193,77.8298,77.8497,46200.0
2020-08-19 13:50:00,78.35,78.38,78.3,78.35,72120.0,77.8795,77.9093,77.8298,77.8795,72120.0
2020-08-19 13:55:00,78.33,78.35,78.28,78.3,112280.0,77.8596,77.8795,77.8099,77.8298,112280.0
2020-08-19 14:00:00,78.33,78.44,78.31,78.41,292060.0,77.8596,77.969,77.8398,77.9392,292060.0
2020-08-19 14:05:00,78.43,78.43,77.92,78.06,188240.0,77.959,77.959,77.4521,77.5913,188240.0
2020-08-19 14:10:00,78.1,78.1,77.89,77.99,81380.0,77.631,77.631,77.4223,77.5217,81380.0
2020-08-19 14:15:00,78.07,78.07,77.71,77.75,145540.0,77.6012,77.6012,77.2434,77.2831,145540.0
2020-08-19 14:20:00,77.7,77.75,77.38,77.63,259260.0,77.2334,77.2831,76.9154,77.1639,259260.0
2020-08-19 14:25:00,77.68,77.71,77.41,77.49,83800.0,77.2136,77.2434,76.9452,77.0247,83800.0
2020-08-19 14:30:00,77.52,77.71,77.45,77.69,80160.0,77.0545,77.2434,76.9849,77.2235,80160.0
2020-08-19 14:35:00,77.66,77.66,77.49,77.58,53460.0,77.1937,77.1937,77.0247,77.1142,53460.0
2020-08-19 14:40:00,77.54,77.55,77.43,77.48,27000.0,77.0744,77.0843,76.9651,77.0148,27000.0
2020-08-19 14:45:00,77.49,77.72,77.49,77.66,64260.0,77.0247,77.2533,77.0247,77.1937,64260.0
2020-08-19 14:50:00,77.67,77.8,77.67,77.77,28860.0,77.2036,77.3328,77.2036,77.303,28860.0
2020-08-19 14:55:00,77.75,77.85,77.75,77.77,63600.0,77.2831,77.3825,77.2831,77.303,63600.0
2020-08-19 15:00:00,77.7,77.76,77.57,77.61,132960.0,77.2334,77.2931,77.1042,77.144,132960.0
2020-08-19 15:05:00,77.61,77.7,77.61,77.68,53740.0,77.144,77.2334,77.144,77.2136,53740.0
2020-08-19 15:10:00,77.71,77.75,77.66,77.67,85500.0,77.2434,77.2831,77.1937,77.2036,85500.0
2020-08-19 15:15:00,77.65,77.71,77.6,77.6,76400.0,77.1837,77.2434,77.134,77.134,76400.0
2020-08-19 15:20:00,77.59,77.63,77.5,77.5,88520.0,77.1241,77.1639,77.0346,77.0346,88520.0
2020-08-19 15:25:00,77.46,77.6,77.46,77.54,174700.0,76.9949,77.134,76.9949,77.0744,174700.0
2020-08-19 15:30:00,77.52,77.52,77.4,77.4,75180.0,77.0545,77.0545,76.9352,76.9352,75180.0
2020-08-19 15:35:00,77.39,77.51,77.39,77.48,113200.0,76.9253,77.0446,76.9253,77.0148,113200.0
2020-08-19 15:40:00,77.47,77.59,77.38,77.52,174980.0,77.0048,77.1241,76.9154,77.0545,174980.0
2020-08-19 15:45:00,77.53,77.53,77.15,77.17,220620.0,77.0645,77.0645,76.6867,76.7066,220620.0
2020-08-19 15:50:00,77.15,77.27,77.0,77.19,427040.0,76.6867,76.806,76.5376,76.7265,427040.0
2020-08-19 15:55:00,77.17,77.3,77.11,77.25,621940.0,76.7066,76.8358,76.647,76.7861,621940.0
2020-08-20 09:30:00,77.0,77.12,76.72,77.06,601700.0,76.5376,76.6569,76.2593,76.5973,601700.0
2020-08-20 09:35:00,77.08,77.37,77.03,77.24,160620.0,76.6172,76.9054,76.5675,76.7762,160620.0
2020-08-20 09:40:00,77.23,77.35,77.17,77.31,209320.0,76.7663,76.8855,76.7066,76.8458,209320.0
2020-08-20 09:45:00,77.29,77.53,77.29,77.43,259620.0,76.8259,77.0645,76.8259,76.9651,259620.0
2020-08-20 09:50:00,77.44,77.65,77.37,77.6,200340.0,76.975,77.1837,76.9054,77.134,200340.0
2020-08-20 09:55:00,77.59,77.84,77.59,77.73,330700.0,77.1241,77.3726,77.1241,77.2633,330700.0
2020-08-20 10:00:00,77.8,77.85,77.66,77.81,158760.0,77.3328,77.3825,77.1937,77.3428,158760.0
2020-08-20 10:05:00,77.85,77.95,77.75,77.76,268900.0,77.3825,77.4819,77.2831,77.2931,268900.0
2020-08-20 10:10:00,77.76,77.85,77.65,77.78,81100.0,77.2931,77.3825,77.1837,77.313,81100.0
2020-08-20 10:15:00,77.79,77.82,77.68,77.73,225340.0,77.3229,77.3527,77.2136,77.2633,225340.0
2020-08-20 10:20:00,77.74,77.81,77.51,77.61,228600.0,77.2732,77.3428,77.0446,77.144,228600.0
2020-08-20 10:25:00,77.6,77.75,77.6,77.75,90000.0,77.134,77.2831,77.134,77.2831,90000.0
2020-08-20 10:30:00,77.8,77.92,77.75,77.86,126340.0,77.3328,77.4521,77.2831,77.3925,126340.0
2020-08-20 10:35:00,77.88,77.88,77.67,77.82,83740.0,77.4124,77.4124,77.2036,77.3527,83740.0
2020-08-20 10:40:00,77.84,77.92,77.76,77.92,94400.0,77.3726,77.4521,77.2931,77.4521,94400.0
2020-08-20 10:45:00,77.89,77.92,77.76,77.89,66500.0,77.4223,77.4521,77.2931,77.4223,66500.0
2020-08-20 10:50:00,77.91,78.05,77.9,78.04,216820.0,77.4422,77.5813,77.4322,77.5714,216820.0
2020-08-20 10:55:00,78.06,78.12,78.01,78.05,205780.0,77.5913,77.6509,77.5416,77.5813,205780.0
2020-08-20 11:00:00,78.05,78.08,77.92,78.02,180600.0,77.5813,77.6112,77.4521,77.5515,180600.0
2020-08-20 11:05:00,77.97,77.98,77.85,77.87,55040.0,77.5018,77.5118,77.3825,77.4024,55040.0
2020-08-20 11:10:00,77.85,77.95,77.83,77.84,85380.0,77.3825,77.4819,77.3627,77.3726,85380.0
2020-08-20 11:15:00,77.83,77.91,77.79,77.79,38000.0,77.3627,77.4422,77.3229,77.3229,38000.0
2020-08-20 11:20:00,77.75,77.87,77.75,77.87,47500.0,77.2831,77.4024,77.2831,77.4024,47500.0
2020-08-20 11:25:00,77.91,78.03,77.81,78.03,111500.0,77.4422,77.5615,77.3428,77.5615,111500.0
2020-08-20 11:30:00,77.97,77.97,77.71,77.71,89280.0,77.5018,77.5018,77.2434,77.2434,89280.0
2020-08-20 11:35:00,77.79,77.98,77.79,77.95,89760.0,77.3229,77.5118,77.3229,77.4819,89760.0
2020-08-20 11:40:00,77.9,77.93,77.83,77.91,24740.0,77.4322,77.4621,77.3627,77.4422,24740.0
2020-08-20 11:45:00,77.95,77.96,77.87,77.96,51360.0,77.4819,77.4919,77.4024,77.4919,51360.0
2020-08-20 11:50:00,78.0,78.03,77.96,77.98,79600.0,77.5316,77.5615,77.4919,77.5118,79600.0
2020-08-20 11:55:00,77.98,78.01,77.94,77.97,58900.0,77.5118,77.5416,77.472,77.5018,58900.0
2020-08-20 12:00:00,77.96,77.96,77.86,77.92,60540.0,77.4919,77.4919,77.3925,77.4521,60540.0
2020-08-20 12:05:00,78.0,78.0,77.95,78.0,27060.0,77.5316,77.5316,77.4819,77.5316,27060.0
2020-08-20 12:10:00,78.0,78.06,78.0,78.05,54320.0,77.5316,77.5913,77.5316,77.5813,54320.0
2020-08-20 12:15:00,78.01,78.03,77.92,77.92,46160.0,77.5416,77.5615,77.4521,77.4521,46160.0
2020-08-20 12:20:00,77.94,77.99,77.9,77.95,46260.0,77.472,77.5217,77.4322,77.4819,46260.0
2020-08-20 12:25:00,77.95,77.99,77.92,77.92,53100.0,77.4819,77.5217,77.4521,77.4521,53100.0
2020-08-20 12:30:00,77.93,77.95,77.93,77.95,18200.0,77.4621,77.4819,77.4621,77.4819,18200.0
2020-08-20 12:35:00,77.94,77.96,77.9,77.94,69620.0,77.472,77.4919,77.4322,77.472,69620.0
2020-08-20 12:40:00,77.94,77.96,77.91,77.95,13720.0,77.472,77.4919,77.4422,77.4819,13720.0
2020-08-20 12:45:00,77.91,77.92,77.78,77.8,20760.0,77.4422,77.4521,77.313,77.3328,20760.0
2020-08-20 12:50:00,77.82,77.88,77.8,77.87,34820.0,77.3527,77.4124,77.3328,77.4024,34820.0
2020-08-20 12:55:00,77.98,77.98,77.84,77.85,33200.0,77.5118,77.5118,77.3726,77.3825,33200.0
2020-08-20 13:00:00,77.88,77.91,77.85,77.86,50380.0,77.4124,77.4422,77.3825,77.3925,50380.0
2020-08-20 13:05:00,77.83,77.84,77.71,77.75,44220.0,77.3627,77.3726,77.2434,77.2831,44220.0
2020-08-20 13:10:00,77.72,77.85,77.72,77.85,29380.0,77.2533,77.3825,77.2533,77.3825,29380.0
2020-08-20 13:15:00,77.87,77.91,77.79,77.9,244400.0,77.4024,77.4422,77.3229,77.4322,244400.0
2020-08-20 13:20:00,77.89,77.95,77.88,77.9,28200.0,77.4223,77.4819,77.4124,77.4322,28200.0
2020-08-20 13:25:00,77.91,78.0,77.9,78.0,51200.0,77.4422,77.5316,77.4322,77.5316,51200.0
2020-08-20 13:30:00,78.01,78.06,77.96,78.02,90400.0,77.5416,77.5913,77.4919,77.5515,90400.0
2020-08-20 13:35:00,78.01,78.03,78.0,78.01,53060.0,77.5416,77.5615,77.5316,77.5416,53060.0
2020-08-20 13:40:00,77.99,78.05,77.99,78.03,68580.0,77.5217,77.5813,77.5217,77.5615,68580.0
2020-08-20 13:45:00,78.07,78.08,77.93,78.0,134680.0,77.6012,77.6112,77.4621,77.5316,134680.0
2020-08-20 13:50:00,77.98,78.1,77.97,78.06,129180.0,77.5118,77.631,77.5018,77.5913,129180.0
2020-08-20 13:55:00,78.09,78.2,78.09,78.17,79300.0,77.6211,77.7304,77.6211,77.7006,79300.0
2020-08-20 14:00:00,78.15,78.24,78.15,78.2,73580.0,77.6807,77.7702,77.6807,77.7304,73580.0
2020-08-20 14:05:00,78.21,78.25,78.17,78.18,110620.0,77.7404,77.7801,77.7006,77.7106,110620.0
2020-08-20 14:10:00,78.19,78.31,78.19,78.22,137120.0,77.7205,77.8398,77.7205,77.7503,137120.0
2020-08-20 14:15:00,78.2,78.27,78.18,78.27,134000.0,77.7304,77.8,77.7106,77.8,134000.0
2020-08-20 14:20:00,78.23,78.49,78.23,78.46,178860.0,77.7603,78.0187,77.7603,77.9889,178860.0
2020-08-20 14:25:00,78.44,78.47,78.33,78.46,140880.0,77.969,77.9988,77.8596,77.9889,140880.0
2020-08-20 14:30:00,78.49,78.57,78.44,78.56,153280.0,78.0187,78.0982,77.969,78.0883,153280.0
2020-08-20 14:35:00,78.58,78.58,78.42,78.44,101000.0,78.1081,78.1081,77.9491,77.969,101000.0
2020-08-20 14:40:00,78.41,78.53,78.37,78.5,80220.0,77.9392,78.0584,77.8994,78.0286,80220.0
2020-08-20 14:45:00,78.48,78.61,78.45,78.59,75680.0,78.0087,78.138,77.9789,78.1181,75680.0
2020-08-20 14:50:00,78.61,78.64,78.5,78.61,90640.0,78.138,78.1678,78.0286,78.138,90640.0
2020-08-20 14:55:00,78.63,78.73,78.62,78.71,181500.0,78.1578,78.2572,78.1479,78.2374,181500.0
2020-08-20 15:00:00,78.71,78.77,78.67,78.75,188520.0,78.2374,78.297,78.1976,78.2771,188520.0
2020-08-20 15:05:00,78.7,78.75,78.6,78.72,149500.0,78.2274,78.2771,78.128,78.2473,149500.0
2020-08-20 15:10:00,78.73,78.77,78.68,78.69,143680.0,78.2572,78.297,78.2075,78.2175,143680.0
2020-08-20 15:15:00,78.69,78.77,78.61,78.62,208320.0,78.2175,78.297,78.138,78.1479,208320.0
2020-08-20 15:20:00,78.62,78.64,78.49,78.57,153820.0,78.1479,78.1678,78.0187,78.0982,153820.0
2020-08-20 15:25:00,78.58,78.69,78.54,78.61,165980.0,78.1081,78.2175,78.0684,78.138,165980.0
2020-08-20 15:30:00,78.58,78.65,78.56,78.61,175160.0,78.1081,78.1777,78.0883,78.138,175160.0
2020-08-20 15:35:00,78.61,78.82,78.59,78.81,225460.0,78.138,78.3467,78.1181,78.3368,225460.0
2020-08-20 15:40:00,78.82,78.86,78.73,78.81,260640.0,78.3467,78.3865,78.2572,78.3368,260640.0
2020-08-20 15:45:00,78.81,78.99,78.81,78.89,313820.0,78.3368,78.5157,78.3368,78.4163,313820.0
2020-08-20 15:50:00,78.73,78.98,78.73,78.83,489540.0,78.2572,78.5057,78.2572,78.3566,489540.0
2020-08-20 15:55:00,78.83,79.01,78.72,78.79,1011100.0,78.3566,78.5356,78.2473,78.3169,1011100.0
2020-08-21 09:30:00,78.59,78.83,78.26,78.36,2080640.0,78.1181,78.3566,77.7901,77.8895,2080640.0
2020-08-21 09:35:00,78.44,78.65,78.23,78.35,407840.0,77.969,78.1777,77.7603,77.8795,407840.0
2020-08-21 09:40:00,78.36,78.55,78.12,78.55,292760.0,77.8895,78.0783,77.6509,78.0783,292760.0
2020-08-21 09:45:00,78.61,78.7,78.43,78.48,461200.0,78.138,78.2274,77.959,78.0087,461200.0
2020-08-21 09:50:00,78.53,78.67,78.42,78.6,200040.0,78.0584,78.1976,77.9491,78.128,200040.0
2020-08-21 09:55:00,78.57,78.81,78.55,78.78,240340.0,78.0982,78.3368,78.0783,78.3069,240340.0
2020-08-21 10:00:00,78.81,78.92,78.74,78.92,244840.0,78.3368,78.4461,78.2672,78.4461,244840.0
2020-08-21 10:05:00,78.85,78.98,78.77,78.91,444960.0,78.3765,78.5057,78.297,78.4362,444960.0
2020-08-21 10:10:00,78.91,78.93,78.64,78.8,154680.0,78.4362,78.456,78.1678,78.3268,154680.0
2020-08-21 10:15:00,78.8,79.15,78.77,79.14,408660.0,78.3268,78.6747,78.297,78.6648,408660.0
2020-08-21 10:20:00,79.12,79.3,79.08,79.3,254240.0,78.6449,78.8238,78.6051,78.8238,254240.0
2020-08-21 10:25:00,79.33,79.59,79.32,79.5,573540.0,78.8536,79.1121,78.8437,79.0226,573540.0
2020-08-21 10:30:00,79.51,79.55,79.4,79.45,189740.0,79.0326,79.0723,78.9232,78.9729,189740.0
2020-08-21 10:35:00,79.44,79.46,79.28,79.44,193620.0,78.963,78.9829,78.8039,78.963,193620.0
2020-08-21 10:40:00,79.47,79.47,79.41,79.45,68500.0,78.9928,78.9928,78.9332,78.9729,68500.0
2020-08-21 10:45:00,79.48,79.52,79.41,79.41,112580.0,79.0027,79.0425,78.9332,78.9332,112580.0
2020-08-21 10:50:00,79.43,79.47,79.38,79.46,106780.0,78.953,78.9928,78.9033,78.9829,106780.0
2020-08-21 10:55:00,79.48,79.53,79.29,79.29,89740.0,79.0027,79.0524,78.8139,78.8139,89740.0
2020-08-21 11:00:00,79.38,79.38,79.12,79.15,103720.0,78.9033,78.9033,78.6449,78.6747,103720.0
2020-08-21 11:05:00,79.17,79.2,79.05,79.1,214040.0,78.6946,78.7244,78.5753,78.625,214040.0
2020-08-21 11:10:00,79.05,79.08,78.9,79.08,186860.0,78.5753,78.6051,78.4262,78.6051,186860.0
2020-08-21 11:15:00,79.08,79.2,78.89,78.96,113140.0,78.6051,78.7244,78.4163,78.4859,113140.0
2020-08-21 11:20:00,78.93,79.16,78.93,79.15,69180.0,78.456,78.6847,78.456,78.6747,69180.0
2020-08-21 11:25:00,79.14,79.17,78.96,78.96,77340.0,78.6648,78.6946,78.4859,78.4859,77340.0
2020-08-21 11:30:00,78.99,79.06,78.87,78.88,65500.0,78.5157,78.5853,78.3964,78.4063,65500.0
2020-08-21 11:35:00,78.85,78.88,78.77,78.86,32300.0,78.3765,78.4063,78.297,78.3865,32300.0
2020-08-21 11:40:00,78.87,79.05,78.87,78.96,231080.0,78.3964,78.5753,78.3964,78.4859,231080.0
2020-08-21 11:45:00,78.95,79.04,78.93,78.94,87680.0,78.4759,78.5654,78.456,78.466,87680.0
2020-08-21 11:50:00,78.93,78.97,78.86,78.9,34400.0,78.456,78.4958,78.3865,78.4262,34400.0
2020-08-21 11:55:00,78.86,78.95,78.78,78.8,79920.0,78.3865,78.4759,78.3069,78.3268,79920.0
2020-08-21 12:00:00,78.82,79.02,78.82,79.0,74400.0,78.3467,78.5455,78.3467,78.5256,74400.0
2020-08-21 12:05:00,79.03,79.17,79.03,79.17,64800.0,78.5554,78.6946,78.5554,78.6946,64800.0
2020-08-21 12:10:00,79.18,79.18,79.03,79.12,47280.0,78.7045,78.7045,78.5554,78.6449,47280.0
2020-08-21 12:15:00,79.15,79.22,79.11,79.17,159560.0,78.6747,78.7443,78.635,78.6946,159560.0
2020-08-21 12:20:00,79.15,79.18,79.01,79.03,175900.0,78.6747,78.7045,78.5356,78.5554,175900.0
2020-08-21 12:25:00,79.01,79.03,78.86,78.92,88300.0,78.5356,78.5554,78.3865,78.4461,88300.0
2020-08-21 12:30:00,78.94,79.01,78.94,79.0,54300.0,78.466,78.5356,78.466,78.5256,54300.0
2020-08-21 12:35:00,78.99,79.01,78.92,78.94,52680.0,78.5157,78.5356,78.4461,78.466,52680.0
2020-08-21 12:40:00,78.89,78.96,78.89,78.94,18200.0,78.4163,78.4859,78.4163,78.466,18200.0
2020-08-21 12:45:00,78.95,78.98,78.91,78.98,48340.0,78.4759,78.5057,78.4362,78.5057,48340.0
2020-08-21 12:50:00,78.96,78.98,78.93,78.98,91220.0,78.4859,78.5057,78.456,78.5057,91220.0
2020-08-21 12:55:00,78.96,79.06,78.94,78.94,95700.0,78.4859,78.5853,78.466,78.466,95700.0
2020-08-21 13:00:00,79.02,79.02,78.84,78.86,65300.0,78.5455,78.5455,78.3666,78.3865,65300.0
2020-08-21 13:05:00,78.97,79.06,78.97,79.01,25300.0,78.4958,78.5853,78.4958,78.5356,25300.0
2020-08-21 13:10:00,79.0,79.03,78.96,79.01,42020.0,78.5256,78.5554,78.4859,78.5356,42020.0
2020-08-21 13:15:00,79.03,79.03,78.99,79.0,34200.0,78.5554,78.5554,78.5157,78.5256,34200.0
2020-08-21 13:20:00,79.0,79.04,78.94,79.02,88160.0,78.5256,78.5654,78.466,78.5455,88160.0
2020-08-21 13:25:00,79.0,79.07,78.98,79.01,72200.0,78.5256,78.5952,78.5057,78.5356,72200.0
2020-08-21 13:30:00,79.0,79.0,78.92,78.94,14000.0,78.5256,78.5256,78.4461,78.466,14000.0
2020-08-21 13:35:00,78.98,79.0,78.95,78.99,20200.0,78.5057,78.5256,78.4759,78.5157,20200.0
2020-08-21 13:40:00,79.0,79.0,78.93,78.94,82200.0,78.5256,78.5256,78.456,78.466,82200.0
2020-08-21 13:45:00,78.89,78.94,78.81,78.88,60220.0,78.4163,78.466,78.3368,78.4063,60220.0
2020-08-21 13:50:00,78.91,78.92,78.85,78.86,28300.0,78.4362,78.4461,78.3765,78.3865,28300.0
2020-08-21 13:55:00,78.79,78.85,78.72,78.82,65340.0,78.3169,78.3765,78.2473,78.3467,65340.0
2020-08-21 14:00:00,78.88,78.99,78.86,78.99,36940.0,78.4063,78.5157,78.3865,78.5157,36940.0
2020-08-21 14:05:00,78.98,79.02,78.89,78.98,90560.0,78.5057,78.5455,78.4163,78.5057,90560.0
2020-08-21 14:10:00,79.01,79.05,78.95,79.04,87140.0,78.5356,78.5753,78.4759,78.5654,87140.0
2020-08-21 14:15:00,79.06,79.1,78.98,79.09,124200.0,78.5853,78.625,78.5057,78.6151,124200.0
2020-08-21 14:20:00,79.09,79.1,78.96,78.96,160020.0,78.6151,78.625,78.4859,78.4859,160020.0
2020-08-21 14:25:00,79.0,79.04,78.99,79.03,32000.0,78.5256,78.5654,78.5157,78.5554,32000.0
2020-08-21 14:30:00,79.01,79.1,79.0,79.02,169920.0,78.5356,78.625,78.5256,78.5455,169920.0
2020-08-21 14:35:00,79.0,79.07,78.99,78.99,147960.0,78.5256,78.5952,78.5157,78.5157,147960.0
2020-08-21 14:40:00,79.0,79.0,78.96,79.0,65340.0,78.5256,78.5256,78.4859,78.5256,65340.0
2020-08-21 14:45:00,79.0,79.04,78.97,78.98,105660.0,78.5256,78.5654,78.4958,78.5057,105660.0
2020-08-21 14:50:00,79.02,79.05,78.97,79.01,96500.0,78.5455,78.5753,78.4958,78.5356,96500.0
2020-08-21 14:55:00,79.0,79.0,78.92,78.96,297880.0,78.5256,78.5256,78.4461,78.4859,297880.0
2020-08-21 15:00:00,78.95,79.04,78.94,78.95,173720.0,78.4759,78.5654,78.466,78.4759,173720.0
2020-08-21 15:05:00,78.98,79.0,78.95,79.0,59580.0,78.5057,78.5256,78.4759,78.5256,59580.0
2020-08-21 15:10:00,78.98,79.0,78.85,78.85,183860.0,78.5057,78.5256,78.3765,78.3765,183860.0
2020-08-21 15:15:00,78.85,78.91,78.81,78.87,116660.0,78.3765,78.4362,78.3368,78.3964,116660.0
2020-08-21 15:20:00,78.87,78.87,78.79,78.8,269140.0,78.3964,78.3964,78.3169,78.3268,269140.0
2020-08-21 15:25:00,78.83,78.86,78.8,78.84,90880.0,78.3566,78.3865,78.3268,78.3666,90880.0
2020-08-21 15:30:00,78.83,78.87,78.82,78.84,122280.0,78.3566,78.3964,78.3467,78.3666,122280.0
2020-08-21 15:35:00,78.86,78.87,78.83,78.86,129760.0,78.3865,78.3964,78.3566,78.3865,129760.0
2020-08-21 15:40:00,78.87,78.87,78.67,78.72,114980.0,78.3964,78.3964,78.1976,78.2473,114980.0
2020-08-21 15:45:00,78.72,78.88,78.7,78.81,144460.0,78.2473,78.4063,78.2274,78.3368,144460.0
2020-08-21 15:50:00,78.77,78.89,78.67,78.67,339900.0,78.297,78.4163,78.1976,78.1976,339900.0
2020-08-21 15:55:00,78.7,78.82,78.64,78.81,725360.0,78.2274,78.3467,78.1678,78.3368,725360.0
2020-08-24 09:30:00,79.56,80.33,79.51,80.13,1618860.0,79.0823,79.8476,79.0326,79.6488,1618860.0
2020-08-24 09:35:00,80.18,80.33,80.08,80.22,317920.0,79.6985,79.8476,79.5991,79.7383,317920.0
2020-08-24 09:40:00,80.24,80.44,80.19,80.19,263740.0,79.7582,79.957,79.7085,79.7085,263740.0
2020-08-24 09:45:00,80.19,80.25,79.76,79.92,303280.0,79.7085,79.7681,79.2811,79.4401,303280.0
2020-08-24 09:50:00,79.96,80.03,79.48,79.48,298540.0,79.4799,79.5494,79.0027,79.0027,298540.0
2020-08-24 09:55:00,79.48,79.7,79.42,79.49,213880.0,79.0027,79.2214,78.9431,79.0127,213880.0
2020-08-24 10:00:00,79.53,79.63,79.21,79.28,240920.0,79.0524,79.1518,78.7344,78.8039,240920.0
2020-08-24 10:05:00,79.35,79.5,79.2,79.31,193320.0,78.8735,79.0226,78.7244,78.8338,193320.0
2020-08-24 10:10:00,79.29,79.49,79.24,79.36,262060.0,78.8139,79.0127,78.7642,78.8835,262060.0
2020-08-24 10:15:00,79.42,79.54,79.36,79.49,246020.0,78.9431,79.0624,78.8835,79.0127,246020.0
2020-08-24 10:20:00,79.46,79.51,79.37,79.37,107720.0,78.9829,79.0326,78.8934,78.8934,107720.0
2020-08-24 10:25:00,79.4,79.51,79.4,79.47,72640.0,78.9232,79.0326,78.9232,78.9928,72640.0
2020-08-24 10:30:00,79.4,79.42,79.17,79.21,108780.0,78.9232,78.9431,78.6946,78.7344,108780.0
2020-08-24 10:35:00,79.17,79.4,79.16,79.33,78300.0,78.6946,78.9232,78.6847,78.8536,78300.0
2020-08-24 10:40:00,79.33,79.5,79.15,79.22,117740.0,78.8536,79.0226,78.6747,78.7443,117740.0
2020-08-24 10:45:00,79.26,79.26,79.0,79.14,188820.0,78.7841,78.7841,78.5256,78.6648,188820.0
2020-08-24 10:50:00,79.14,79.14,78.75,78.84,206400.0,78.6648,78.6648,78.2771,78.3666,206400.0
2020-08-24 10:55:00,78.86,78.92,78.82,78.88,164800.0,78.3865,78.4461,78.3467,78.4063,164800.0
2020-08-24 11:00:00,78.93,79.12,78.91,79.08,150160.0,78.456,78.6449,78.4362,78.6051,150160.0
2020-08-24 11:05:00,79.04,79.19,78.99,79.14,239780.0,78.5654,78.7145,78.5157,78.6648,239780.0
2020-08-24 11:10:00,79.13,79.21,78.92,78.99,169420.0,78.6548,78.7344,78.4461,78.5157,169420.0
2020-08-24 11:15:00,78.99,79.06,78.95,79.0,92180.0,78.5157,78.5853,78.4759,78.5256,92180.0
2020-08-24 11:20:00,79.03,79.06,78.99,79.01,71200.0,78.5554,78.5853,78.5157,78.5356,71200.0
2020-08-24 11:25:00,78.98,79.0,78.85,78.91,53780.0,78.5057,78.5256,78.3765,78.4362,53780.0
2020-08-24 11:30:00,78.91,79.1,78.86,78.92,66740.0,78.4362,78.625,78.3865,78.4461,66740.0
2020-08-24 11:35:00,78.89,79.07,78.89,78.96,67340.0,78.4163,78.5952,78.4163,78.4859,67340.0
2020-08-24 11:40:00,79.04,79.19,79.04,79.19,85440.0,78.5654,78.7145,78.5654,78.7145,85440.0
2020-08-24 11:45:00,79.19,79.25,79.16,79.17,91720.0,78.7145,78.7741,78.6847,78.6946,91720.0
2020-08-24 11:50:00,79.15,79.17,79.04,79.09,58960.0,78.6747,78.6946,78.5654,78.6151,58960.0
2020-08-24 11:55:00,79.12,79.19,79.07,79.1,103740.0,78.6449,78.7145,78.5952,78.625,103740.0
2020-08-24 12:00:00,79.05,79.26,79.05,79.25,84700.0,78.5753,78.7841,78.5753,78.7741,84700.0
2020-08-24 12:05:00,79.27,79.3,79.2,79.29,107080.0,78.794,78.8238,78.7244,78.8139,107080.0
2020-08-24 12:10:00,79.25,79.3,79.24,79.26,259160.0,78.7741,78.8238,78.7642,78.7841,259160.0
2020-08-24 12:15:00,79.26,79.3,79.23,79.25,156560.0,78.7841,78.8238,78.7542,78.7741,156560.0
2020-08-24 12:20:00,79.25,79.29,79.2,79.2,169860.0,78.7741,78.8139,78.7244,78.7244,169860.0
2020-08-24 12:25:00,79.21,79.21,79.13,79.18,46460.0,78.7344,78.7344,78.6548,78.7045,46460.0
2020-08-24 12:30:00,79.15,79.19,79.13,79.16,22480.0,78.6747,78.7145,78.6548,78.6847,22480.0
2020-08-24 12:35:00,79.17,79.21,79.04,79.04,118480.0,78.6946,78.7344,78.5654,78.5654,118480.0
2020-08-24 12:40:00,79.07,79.13,78.9,78.95,107680.0,78.5952,78.6548,78.4262,78.4759,107680.0
2020-08-24 12:45:00,78.9,79.12,78.9,79.08,58320.0,78.4262,78.6449,78.4262,78.6051,58320.0
2020-08-24 12:50:00,79.1,79.11,78.93,78.93,25880.0,78.625,78.635,78.456,78.456,25880.0
2020-08-24 12:55:00,79.0,79.09,78.98,79.09,20300.0,78.5256,78.6151,78.5057,78.6151,20300.0
2020-08-24 13:00:00,79.06,79.26,79.06,79.24,104340.0,78.5853,78.7841,78.5853,78.7642,104340.0
2020-08-24 13:05:00,79.26,79.27,79.2,79.24,69460.0,78.7841,78.794,78.7244,78.7642,69460.0
2020-08-24 13:10:00,79.24,79.27,79.22,79.25,94920.0,78.7642,78.794,78.7443,78.7741,94920.0
2020-08-24 13:15:00,79.24,79.25,79.19,79.25,20040.0,78.7642,78.7741,78.7145,78.7741,20040.0
2020-08-24 13:20:00,79.19,79.19,79.13,79.16,56140.0,78.7145,78.7145,78.6548,78.6847,56140.0
2020-08-24 13:25:00,79.21,79.21,79.06,79.06,27580.0,78.7344,78.7344,78.5853,78.5853,27580.0
2020-08-24 13:30:00,79.07,79.07,79.01,79.01,8100.0,78.5952,78.5952,78.5356,78.5356,8100.0
2020-08-24 13:35:00,79.1,79.22,79.09,79.09,38600.0,78.625,78.7443,78.6151,78.6151,38600.0
2020-08-24 13:40:00,79.18,79.22,78.97,79.02,110440.0,78.7045,78.7443,78.4958,78.5455,110440.0
2020-08-24 13:45:00,79.06,79.13,79.01,79.08,51260.0,78.5853,78.6548,78.5356,78.6051,51260.0
2020-08-24 13:50:00,79.09,79.2,79.09,79.2,28000.0,78.6151,78.7244,78.6151,78.7244,28000.0
2020-08-24 13:55:00,79.19,79.19,79.1,79.1,42900.0,78.7145,78.7145,78.625,78.625,42900.0
2020-08-24 14:00:00,79.07,79.15,79.07,79.11,36260.0,78.5952,78.6747,78.5952,78.635,36260.0
2020-08-24 14:05:00,79.1,79.18,79.1,79.11,38600.0,78.625,78.7045,78.625,78.635,38600.0
2020-08-24 14:10:00,79.09,79.15,79.03,79.1,53920.0,78.6151,78.6747,78.5554,78.625,53920.0
2020-08-24 14:15:00,79.15,79.25,79.1,79.19,46300.0,78.6747,78.7741,78.625,78.7145,46300.0
2020-08-24 14:20:00,79.15,79.15,79.05,79.13,122300.0,78.6747,78.6747,78.5753,78.6548,122300.0
2020-08-24 14:25:00,79.11,79.14,79.07,79.12,58800.0,78.635,78.6648,78.5952,78.6449,58800.0
2020-08-24 14:30:00,79.1,79.12,78.95,78.95,69920.0,78.625,78.6449,78.4759,78.4759,69920.0
2020-08-24 14:35:00,78.97,79.02,78.94,79.01,42900.0,78.4958,78.5455,78.466,78.5356,42900.0
2020-08-24 14:40:00,79.01,79.02,78.92,78.94,39540.0,78.5356,78.5455,78.4461,78.466,39540.0
2020-08-24 14:45:00,78.94,78.99,78.89,78.91,73880.0,78.466,78.5157,78.4163,78.4362,73880.0
2020-08-24 14:50:00,78.89,78.92,78.8,78.91,54600.0,78.4163,78.4461,78.3268,78.4362,54600.0
2020-08-24 14:55:00,78.87,78.97,78.87,78.97,32000.0,78.3964,78.4958,78.3964,78.4958,32000.0
2020-08-24 15:00:00,78.94,79.03,78.91,78.99,155920.0,78.466,78.5554,78.4362,78.5157,155920.0
2020-08-24 15:05:00,78.96,79.01,78.9,78.94,102580.0,78.4859,78.5356,78.4262,78.466,102580.0
2020-08-24 15:10:00,78.94,79.0,78.92,78.94,109960.0,78.466,78.5256,78.4461,78.466,109960.0
2020-08-24 15:15:00,78.96,79.02,78.95,79.02,68240.0,78.4859,78.5455,78.4759,78.5455,68240.0
2020-08-24 15:20:00,78.97,79.04,78.94,79.02,62000.0,78.4958,78.5654,78.466,78.5455,62000.0
2020-08-24 15:25:00,79.02,79.05,79.01,79.02,65980.0,78.5455,78.5753,78.5356,78.5455,65980.0
2020-08-24 15:30:00,79.03,79.09,79.0,79.09,68000.0,78.5554,78.6151,78.5256,78.6151,68000.0
2020-08-24 15:35:00,79.06,79.11,79.02,79.1,66000.0,78.5853,78.635,78.5455,78.625,66000.0
2020-08-24 15:40:00,79.12,79.25,79.09,79.2,139460.0,78.6449,78.7741,78.6151,78.7244,139460.0
2020-08-24 15:45:00,79.19,79.21,79.06,79.06,108380.0,78.7145,78.7344,78.5853,78.5853,108380.0
2020-08-24 15:50:00,79.18,79.25,79.05,79.25,218960.0,78.7045,78.7741,78.5753,78.7741,218960.0
2020-08-24 15:55:00,79.24,79.27,79.08,79.26,448640.0,78.7642,78.794,78.6051,78.7841,448640.0
2020-08-25 09:30:00,79.01,79.45,78.89,79.34,761260.0,78.5356,78.9729,78.4163,78.8636,761260.0
2020-08-25 09:35:00,79.39,79.59,79.25,79.32,281080.0,78.9133,79.1121,78.7741,78.8437,281080.0
2020-08-25 09:40:00,79.35,79.54,79.19,79.41,164080.0,78.8735,79.0624,78.7145,78.9332,164080.0
2020-08-25 09:45:00,79.46,79.65,79.36,79.62,116260.0,78.9829,79.1717,78.8835,79.1419,116260.0
2020-08-25 09:50:00,79.58,79.63,79.25,79.28,216720.0,79.1021,79.1518,78.7741,78.8039,216720.0
2020-08-25 09:55:00,79.2,79.74,79.2,79.64,205000.0,78.7244,79.2612,78.7244,79.1618,205000.0
2020-08-25 10:00:00,79.69,79.71,79.48,79.48,141760.0,79.2115,79.2314,79.0027,79.0027,141760.0
2020-08-25 10:05:00,79.54,79.54,79.4,79.45,84900.0,79.0624,79.0624,78.9232,78.9729,84900.0
2020-08-25 10:10:00,79.43,79.73,79.43,79.72,274400.0,78.953,79.2512,78.953,79.2413,274400.0
2020-08-25 10:15:00,79.75,79.95,79.74,79.91,130240.0,79.2711,79.4699,79.2612,79.4302,130240.0
2020-08-25 10:20:00,79.95,79.99,79.84,79.84,252340.0,79.4699,79.5097,79.3606,79.3606,252340.0
2020-08-25 10:25:00,79.87,79.87,79.66,79.75,76820.0,79.3904,79.3904,79.1817,79.2711,76820.0
2020-08-25 10:30:00,79.75,80.0,79.69,79.96,339780.0,79.2711,79.5196,79.2115,79.4799,339780.0
2020-08-25 10:35:00,80.0,80.04,79.92,80.01,131320.0,79.5196,79.5594,79.4401,79.5296,131320.0
2020-08-25 10:40:00,79.99,80.01,79.86,79.86,153840.0,79.5097,79.5296,79.3805,79.3805,153840.0
2020-08-25 10:45:00,79.84,79.93,79.68,79.84,128240.0,79.3606,79.45,79.2015,79.3606,128240.0
2020-08-25 10:50:00,79.76,79.99,79.76,79.99,68940.0,79.2811,79.5097,79.2811,79.5097,68940.0
2020-08-25 10:55:00,79.87,80.02,79.87,80.02,64460.0,79.3904,79.5395,79.3904,79.5395,64460.0
2020-08-25 11:00:00,80.01,80.17,80.0,80.04,105560.0,79.5296,79.6886,79.5196,79.5594,105560.0
2020-08-25 11:05:00,80.04,80.09,79.92,79.97,110640.0,79.5594,79.6091,79.4401,79.4898,110640.0
2020-08-25 11:10:00,79.97,80.27,79.97,80.25,274460.0,79.4898,79.788,79.4898,79.7681,274460.0
2020-08-25 11:15:00,80.31,80.44,80.25,80.38,302700.0,79.8278,79.957,79.7681,79.8973,302700.0
2020-08-25 11:20:00,80.42,80.42,80.28,80.39,104180.0,79.9371,79.9371,79.7979,79.9073,104180.0
2020-08-25 11:25:00,80.35,80.4,80.28,80.29,227900.0,79.8675,79.9172,79.7979,79.8079,227900.0
2020-08-25 11:30:00,80.31,80.32,80.06,80.25,262840.0,79.8278,79.8377,79.5793,79.7681,262840.0
2020-08-25 11:35:00,80.2,80.31,80.1,80.28,439280.0,79.7184,79.8278,79.619,79.7979,439280.0
2020-08-25 11:40:00,80.23,80.28,80.01,80.05,179060.0,79.7482,79.7979,79.5296,79.5693,179060.0
2020-08-25 11:45:00,80.0,80.18,79.98,80.16,175680.0,79.5196,79.6985,79.4997,79.6787,175680.0
2020-08-25 11:50:00,80.2,80.25,80.06,80.11,164520.0,79.7184,79.7681,79.5793,79.629,164520.0
2020-08-25 11:55:00,80.18,80.26,80.12,80.24,23320.0,79.6985,79.7781,79.6389,79.7582,23320.0
2020-08-25 12:00:00,80.25,80.29,80.19,80.22,114740.0,79.7681,79.8079,79.7085,79.7383,114740.0
2020-08-25 12:05:00,80.22,80.22,80.15,80.16,72600.0,79.7383,79.7383,79.6687,79.6787,72600.0
2020-08-25 12:10:00,80.15,80.17,79.84,79.89,155320.0,79.6687,79.6886,79.3606,79.4103,155320.0
2020-08-25 12:15:00,79.86,79.99,79.82,79.95,103620.0,79.3805,79.5097,79.3407,79.4699,103620.0
2020-08-25 12:20:00,79.94,80.12,79.94,80.06,88160.0,79.46,79.6389,79.46,79.5793,88160.0
2020-08-25 12:25:00,80.07,80.15,80.06,80.11,85980.0,79.5892,79.6687,79.5793,79.629,85980.0
2020-08-25 12:30:00,80.1,80.12,80.04,80.1,78660.0,79.619,79.6389,79.5594,79.619,78660.0
2020-08-25 12:35:00,80.08,80.11,80.06,80.07,64280.0,79.5991,79.629,79.5793,79.5892,64280.0
2020-08-25 12:40:00,80.1,80.11,79.94,79.96,92640.0,79.619,79.629,79.46,79.4799,92640.0
2020-08-25 12:45:00,80.0,80.02,79.92,79.92,179820.0,79.5196,79.5395,79.4401,79.4401,179820.0
2020-08-25 12:50:00,79.9,79.94,79.86,79.93,94960.0,79.4202,79.46,79.3805,79.45,94960.0
2020-08-25 12:55:00,79.92,79.98,79.89,79.98,64400.0,79.4401,79.4997,79.4103,79.4997,64400.0
2020-08-25 13:00:00,79.9,79.99,79.86,79.95,50200.0,79.4202,79.5097,79.3805,79.4699,50200.0
2020-08-25 13:05:00,79.9,79.94,79.85,79.93,58640.0,79.4202,79.46,79.3705,79.45,58640.0
2020-08-25 13:10:00,79.97,80.02,79.89,79.89,74460.0,79.4898,79.5395,79.4103,79.4103,74460.0
2020-08-25 13:15:00,79.9,79.92,79.87,79.88,41620.0,79.4202,79.4401,79.3904,79.4003,41620.0
2020-08-25 13:20:00,79.91,79.92,79.88,79.89,64000.0,79.4302,79.4401,79.4003,79.4103,64000.0
2020-08-25 13:25:00,79.97,80.01,79.95,80.01,38000.0,79.4898,79.5296,79.4699,79.5296,38000.0
2020-08-25 13:30:00,80.02,80.03,79.9,79.96,65500.0,79.5395,79.5494,79.4202,79.4799,65500.0
2020-08-25 13:35:00,79.95,79.98,79.9,79.92,26200.0,79.4699,79.4997,79.4202,79.4401,26200.0
2020-08-25 13:40:00,79.92,79.98,79.89,79.96,84660.0,79.4401,79.4997,79.4103,79.4799,84660.0
2020-08-25 13:45:00,79.96,80.04,79.92,80.0,85620.0,79.4799,79.5594,79.4401,79.5196,85620.0
2020-08-25 13:50:00,80.04,80.05,79.96,80.05,109100.0,79.5594,79.5693,79.4799,79.5693,109100.0
2020-08-25 13:55:00,80.05,80.05,79.99,80.02,80460.0,79.5693,79.5693,79.5097,79.5395,80460.0
2020-08-25 14:00:00,80.03,80.14,80.0,80.13,135420.0,79.5494,79.6588,79.5196,79.6488,135420.0
2020-08-25 14:05:00,80.11,80.13,80.08,80.11,24200.0,79.629,79.6488,79.5991,79.629,24200.0
2020-08-25 14:10:00,80.13,80.29,80.13,80.29,50720.0,79.6488,79.8079,79.6488,79.8079,50720.0
2020-08-25 14:15:00,80.28,80.29,80.1,80.24,110360.0,79.7979,79.8079,79.619,79.7582,110360.0
2020-08-25 14:20:00,80.24,80.27,80.22,80.27,36640.0,79.7582,79.788,79.7383,79.788,36640.0
2020-08-25 14:25:00,80.27,80.38,80.26,80.38,412220.0,79.788,79.8973,79.7781,79.8973,412220.0
2020-08-25 14:30:00,80.37,80.4,80.26,80.3,94600.0,79.8874,79.9172,79.7781,79.8178,94600.0
2020-08-25 14:35:00,80.29,80.33,80.24,80.24,92480.0,79.8079,79.8476,79.7582,79.7582,92480.0
2020-08-25 14:40:00,80.31,80.36,80.25,80.31,77100.0,79.8278,79.8775,79.7681,79.8278,77100.0
2020-08-25 14:45:00,80.3,80.32,80.26,80.27,60900.0,79.8178,79.8377,79.7781,79.788,60900.0
2020-08-25 14:50:00,80.29,80.35,80.29,80.34,115340.0,79.8079,79.8675,79.8079,79.8576,115340.0
2020-08-25 14:55:00,80.31,80.33,80.27,80.33,110840.0,79.8278,79.8476,79.788,79.8476,110840.0
2020-08-25 15:00:00,80.33,80.35,80.27,80.27,104980.0,79.8476,79.8675,79.788,79.788,104980.0
2020-08-25 15:05:00,80.26,80.35,80.23,80.32,68420.0,79.7781,79.8675,79.7482,79.8377,68420.0
2020-08-25 15:10:00,80.34,80.38,80.33,80.34,145740.0,79.8576,79.8973,79.8476,79.8576,145740.0
2020-08-25 15:15:00,80.35,80.35,80.3,80.31,96340.0,79.8675,79.8675,79.8178,79.8278,96340.0
2020-08-25 15:20:00,80.32,80.32,80.21,80.21,110240.0,79.8377,79.8377,79.7284,79.7284,110240.0
2020-08-25 15:25:00,80.25,80.27,80.2,80.25,112000.0,79.7681,79.788,79.7184,79.7681,112000.0
2020-08-25 15:30:00,80.27,80.33,80.23,80.24,121160.0,79.788,79.8476,79.7482,79.7582,121160.0
2020-08-25 15:35:00,80.25,80.32,80.25,80.27,76600.0,79.7681,79.8377,79.7681,79.788,76600.0
2020-08-25 15:40:00,80.26,80.28,80.18,80.18,165020.0,79.7781,79.7979,79.6985,79.6985,165020.0
2020-08-25 15:45:00,80.19,80.33,80.19,80.24,163580.0,79.7085,79.8476,79.7085,79.7582,163580.0
2020-08-25 15:50:00,80.27,80.36,80.24,80.36,186040.0,79.788,79.8775,79.7582,79.8775,186040.0
2020-08-25 15:55:00,80.36,80.37,80.24,80.29,515200.0,79.8775,79.8874,79.7582,79.8079,515200.0
2020-08-26 09:30:00,80.27,80.63,80.27,80.6,1025100.0,79.788,80.1458,79.788,80.116,1025100.0
2020-08-26 09:35:00,80.66,80.72,80.45,80.49,307560.0,80.1757,80.2353,79.9669,80.0067,307560.0
2020-08-26 09:40:00,80.5,80.65,80.42,80.45,222960.0,80.0166,80.1657,79.9371,79.9669,222960.0
2020-08-26 09:45:00,80.47,80.54,80.27,80.29,272540.0,79.9868,80.0564,79.788,79.8079,272540.0
2020-08-26 09:50:00,80.32,80.32,80.05,80.13,166160.0,79.8377,79.8377,79.5693,79.6488,166160.0
2020-08-26 09:55:00,80.14,80.32,80.14,80.25,204200.0,79.6588,79.8377,79.6588,79.7681,204200.0
2020-08-26 10:00:00,80.25,80.39,80.21,80.21,249440.0,79.7681,79.9073,79.7284,79.7284,249440.0
2020-08-26 10:05:00,80.26,80.4,80.25,80.3,189460.0,79.7781,79.9172,79.7681,79.8178,189460.0
2020-08-26 10:10:00,80.3,80.34,80.25,80.25,67080.0,79.8178,79.8576,79.7681,79.7681,67080.0
2020-08-26 10:15:00,80.23,80.33,80.23,80.33,133140.0,79.7482,79.8476,79.7482,79.8476,133140.0
2020-08-26 10:20:00,80.33,80.33,80.25,80.31,159840.0,79.8476,79.8476,79.7681,79.8278,159840.0
2020-08-26 10:25:00,80.33,80.37,80.22,80.24,119940.0,79.8476,79.8874,79.7383,79.7582,119940.0
2020-08-26 10:30:00,80.25,80.34,80.25,80.31,172680.0,79.7681,79.8576,79.7681,79.8278,172680.0
2020-08-26 10:35:00,80.34,80.39,80.27,80.39,278880.0,79.8576,79.9073,79.788,79.9073,278880.0
2020-08-26 10:40:00,80.39,80.42,80.37,80.4,117200.0,79.9073,79.9371,79.8874,79.9172,117200.0
2020-08-26 10:45:00,80.38,80.41,80.25,80.4,182680.0,79.8973,79.9272,79.7681,79.9172,182680.0
2020-08-26 10:50:00,80.41,80.49,80.4,80.4,126200.0,79.9272,80.0067,79.9172,79.9172,126200.0
2020-08-26 10:55:00,80.43,80.69,80.43,80.66,150000.0,79.947,80.2055,79.947,80.1757,150000.0
2020-08-26 11:00:00,80.68,80.89,80.64,80.81,270420.0,80.1955,80.4043,80.1558,80.3248,270420.0
2020-08-26 11:05:00,80.79,80.8,80.69,80.73,163900.0,80.3049,80.3148,80.2055,80.2452,163900.0
2020-08-26 11:10:00,80.74,80.82,80.71,80.78,224020.0,80.2552,80.3347,80.2254,80.2949,224020.0
2020-08-26 11:15:00,80.81,80.83,80.73,80.79,177000.0,80.3248,80.3446,80.2452,80.3049,177000.0
2020-08-26 11:20:00,80.77,80.82,80.75,80.8,138440.0,80.285,80.3347,80.2651,80.3148,138440.0
2020-08-26 11:25:00,80.81,80.85,80.68,80.77,212660.0,80.3248,80.3645,80.1955,80.285,212660.0
2020-08-26 11:30:00,80.79,80.86,80.78,80.84,195520.0,80.3049,80.3745,80.2949,80.3546,195520.0
2020-08-26 11:35:00,80.83,80.97,80.83,80.97,144640.0,80.3446,80.4838,80.3446,80.4838,144640.0
2020-08-26 11:40:00,80.98,81.13,80.98,81.02,251380.0,80.4937,80.6428,80.4937,80.5335,251380.0
2020-08-26 11:45:00,81.02,81.06,80.96,81.0,185760.0,80.5335,80.5733,80.4739,80.5136,185760.0
2020-08-26 11:50:00,81.03,81.1,81.02,81.1,159400.0,80.5434,80.613,80.5335,80.613,159400.0
2020-08-26 11:55:00,81.15,81.33,81.15,81.25,140460.0,80.6627,80.8416,80.6627,80.7621,140460.0
2020-08-26 12:00:00,81.3,81.32,81.12,81.28,250380.0,80.8118,80.8317,80.6329,80.7919,250380.0
2020-08-26 12:05:00,81.26,81.73,81.26,81.62,417040.0,80.7721,81.2392,80.7721,81.1299,417040.0
2020-08-26 12:10:00,81.59,81.87,81.59,81.82,257240.0,81.1001,81.3784,81.1001,81.3287,257240.0
2020-08-26 12:15:00,81.82,82.0,81.75,81.94,300420.0,81.3287,81.5076,81.2591,81.448,300420.0
2020-08-26 12:20:00,81.96,82.0,81.77,81.83,282500.0,81.4679,81.5076,81.279,81.3386,282500.0
2020-08-26 12:25:00,81.82,82.06,81.8,81.97,187640.0,81.3287,81.5673,81.3088,81.4778,187640.0
2020-08-26 12:30:00,81.97,82.08,81.97,82.03,115500.0,81.4778,81.5871,81.4778,81.5374,115500.0
2020-08-26 12:35:00,82.03,82.06,81.85,81.86,205380.0,81.5374,81.5673,81.3585,81.3685,205380.0
2020-08-26 12:40:00,81.9,81.95,81.41,81.5,219200.0,81.4082,81.4579,80.9212,81.0106,219200.0
2020-08-26 12:45:00,81.57,81.58,81.5,81.55,174800.0,81.0802,81.0901,81.0106,81.0603,174800.0
2020-08-26 12:50:00,81.55,81.65,81.55,81.62,134640.0,81.0603,81.1597,81.0603,81.1299,134640.0
2020-08-26 12:55:00,81.64,81.65,81.57,81.57,109300.0,81.1498,81.1597,81.0802,81.0802,109300.0
2020-08-26 13:00:00,81.52,81.71,81.52,81.67,115100.0,81.0305,81.2194,81.0305,81.1796,115100.0
2020-08-26 13:05:00,81.66,81.75,81.65,81.7,200100.0,81.1697,81.2591,81.1597,81.2094,200100.0
2020-08-26 13:10:00,81.7,81.76,81.68,81.76,67720.0,81.2094,81.2691,81.1895,81.2691,67720.0
2020-08-26 13:15:00,81.73,81.76,81.69,81.73,92000.0,81.2392,81.2691,81.1995,81.2392,92000.0
2020-08-26 13:20:00,81.72,81.76,81.68,81.75,78420.0,81.2293,81.2691,81.1895,81.2591,78420.0
2020-08-26 13:25:00,81.74,81.76,81.66,81.76,127580.0,81.2492,81.2691,81.1697,81.2691,127580.0
2020-08-26 13:30:00,81.75,81.75,81.67,81.73,84860.0,81.2591,81.2591,81.1796,81.2392,84860.0
2020-08-26 13:35:00,81.77,81.94,81.77,81.9,96600.0,81.279,81.448,81.279,81.4082,96600.0
2020-08-26 13:40:00,81.91,81.95,81.87,81.88,78020.0,81.4182,81.4579,81.3784,81.3883,78020.0
2020-08-26 13:45:00,81.88,81.97,81.84,81.94,96140.0,81.3883,81.4778,81.3486,81.448,96140.0
2020-08-26 13:50:00,81.94,81.97,81.85,81.95,96220.0,81.448,81.4778,81.3585,81.4579,96220.0
2020-08-26 13:55:00,81.95,82.07,81.92,82.07,115960.0,81.4579,81.5772,81.4281,81.5772,115960.0
2020-08-26 14:00:00,82.06,82.14,82.02,82.13,178260.0,81.5673,81.6468,81.5275,81.6368,178260.0
2020-08-26 14:05:00,82.12,82.24,82.08,82.18,195640.0,81.6269,81.7462,81.5871,81.6865,195640.0
2020-08-26 14:10:00,82.18,82.22,82.08,82.19,145500.0,81.6865,81.7263,81.5871,81.6965,145500.0
2020-08-26 14:15:00,82.18,82.29,82.17,82.25,191940.0,81.6865,81.7959,81.6766,81.7561,191940.0
2020-08-26 14:20:00,82.26,82.57,82.24,82.52,415360.0,81.7661,82.0742,81.7462,82.0245,415360.0
2020-08-26 14:25:00,82.53,82.58,82.35,82.58,196780.0,82.0344,82.0841,81.8555,82.0841,196780.0
2020-08-26 14:30:00,82.6,82.64,82.13,82.18,473340.0,82.104,82.1438,81.6368,81.6865,473340.0
2020-08-26 14:35:00,82.14,82.14,81.88,82.03,245700.0,81.6468,81.6468,81.3883,81.5374,245700.0
2020-08-26 14:40:00,82.03,82.1,81.8,81.83,221280.0,81.5374,81.607,81.3088,81.3386,221280.0
2020-08-26 14:45:00,81.86,81.99,81.85,81.99,206020.0,81.3685,81.4977,81.3585,81.4977,206020.0
2020-08-26 14:50:00,82.0,82.01,81.65,81.65,411980.0,81.5076,81.5176,81.1597,81.1597,411980.0
2020-08-26 14:55:00,81.65,81.65,81.41,81.63,435960.0,81.1597,81.1597,80.9212,81.1398,435960.0
2020-08-26 15:00:00,81.6,81.7,81.55,81.57,414600.0,81.11,81.2094,81.0603,81.0802,414600.0
2020-08-26 15:05:00,81.59,82.0,81.59,81.96,282700.0,81.1001,81.5076,81.1001,81.4679,282700.0
2020-08-26 15:10:00,81.96,82.05,81.88,82.05,192420.0,81.4679,81.5573,81.3883,81.5573,192420.0
2020-08-26 15:15:00,82.1,82.15,81.84,81.84,522820.0,81.607,81.6567,81.3486,81.3486,522820.0
2020-08-26 15:20:00,81.85,82.13,81.74,82.11,328840.0,81.3585,81.6368,81.2492,81.617,328840.0
2020-08-26 15:25:00,82.1,82.25,82.07,82.18,164800.0,81.607,81.7561,81.5772,81.6865,164800.0
2020-08-26 15:30:00,82.23,82.25,82.03,82.1,455200.0,81.7362,81.7561,81.5374,81.607,455200.0
2020-08-26 15:35:00,82.09,82.24,82.03,82.03,307600.0,81.5971,81.7462,81.5374,81.5374,307600.0
2020-08-26 15:40:00,82.0,82.18,81.99,82.04,186080.0,81.5076,81.6865,81.4977,81.5474,186080.0
2020-08-26 15:45:00,82.05,82.23,82.01,82.22,345860.0,81.5573,81.7362,81.5176,81.7263,345860.0
2020-08-26 15:50:00,82.25,82.49,82.02,82.08,915940.0,81.7561,81.9947,81.5275,81.5871,915940.0
2020-08-26 15:55:00,82.14,82.42,82.14,82.21,1013420.0,81.6468,81.9251,81.6468,81.7164,1013420.0
2020-08-27 09:30:00,82.33,82.4,82.0,82.07,1029720.0,81.8356,81.9052,81.5076,81.5772,1029720.0
2020-08-27 09:35:00,82.08,82.08,81.28,81.28,554340.0,81.5871,81.5871,80.7919,80.7919,554340.0
2020-08-27 09:40:00,81.25,81.87,81.25,81.71,429300.0,80.7621,81.3784,80.7621,81.2194,429300.0
2020-08-27 09:45:00,81.75,81.77,81.32,81.41,336100.0,81.2591,81.279,80.8317,80.9212,336100.0
2020-08-27 09:50:00,81.44,81.72,81.3,81.62,429140.0,80.951,81.2293,80.8118,81.1299,429140.0
2020-08-27 09:55:00,81.66,81.82,81.45,81.55,249060.0,81.1697,81.3287,80.9609,81.0603,249060.0
2020-08-27 10:00:00,81.57,81.63,81.33,81.34,357280.0,81.0802,81.1398,80.8416,80.8516,357280.0
2020-08-27 10:05:00,81.35,81.44,81.12,81.35,322440.0,80.8615,80.951,80.6329,80.8615,322440.0
2020-08-27 10:10:00,81.4,81.4,80.94,81.25,287960.0,80.9112,80.9112,80.454,80.7621,287960.0
2020-08-27 10:15:00,81.2,81.67,81.2,81.66,186140.0,80.7124,81.1796,80.7124,81.1697,186140.0
2020-08-27 10:20:00,81.62,81.73,81.57,81.57,114640.0,81.1299,81.2392,81.0802,81.0802,114640.0
2020-08-27 10:25:00,81.62,81.87,81.53,81.82,109040.0,81.1299,81.3784,81.0404,81.3287,109040.0
2020-08-27 10:30:00,81.81,81.83,81.61,81.82,81300.0,81.3188,81.3386,81.12,81.3287,81300.0
2020-08-27 10:35:00,81.79,81.84,81.7,81.76,74560.0,81.2989,81.3486,81.2094,81.2691,74560.0
2020-08-27 10:40:00,81.74,81.78,81.6,81.67,72940.0,81.2492,81.2889,81.11,81.1796,72940.0
2020-08-27 10:45:00,81.68,81.7,81.54,81.59,92800.0,81.1895,81.2094,81.0504,81.1001,92800.0
2020-08-27 10:50:00,81.58,81.89,81.58,81.83,142240.0,81.0901,81.3983,81.0901,81.3386,142240.0
2020-08-27 10:55:00,81.87,81.98,81.78,81.82,132500.0,81.3784,81.4877,81.2889,81.3287,132500.0
2020-08-27 11:00:00,81.76,82.0,81.67,82.0,88400.0,81.2691,81.5076,81.1796,81.5076,88400.0
2020-08-27 11:05:00,82.0,82.08,81.93,81.99,174780.0,81.5076,81.5871,81.438,81.4977,174780.0
2020-08-27 11:10:00,81.99,82.2,81.99,82.16,160080.0,81.4977,81.7064,81.4977,81.6667,160080.0
2020-08-27 11:15:00,82.16,82.17,81.88,81.88,116480.0,81.6667,81.6766,81.3883,81.3883,116480.0
2020-08-27 11:20:00,81.83,81.98,81.82,81.9,150720.0,81.3386,81.4877,81.3287,81.4082,150720.0
2020-08-27 11:25:00,81.9,82.03,81.79,82.02,51520.0,81.4082,81.5374,81.2989,81.5275,51520.0
2020-08-27 11:30:00,81.89,82.06,81.82,82.06,47600.0,81.3983,81.5673,81.3287,81.5673,47600.0
2020-08-27 11:35:00,82.04,82.17,82.02,82.17,84180.0,81.5474,81.6766,81.5275,81.6766,84180.0
2020-08-27 11:40:00,82.16,82.28,82.13,82.26,177180.0,81.6667,81.7859,81.6368,81.7661,177180.0
2020-08-27 11:45:00,82.25,82.35,82.25,82.28,80780.0,81.7561,81.8555,81.7561,81.7859,80780.0
2020-08-27 11:50:00,82.36,82.38,82.25,82.35,103500.0,81.8655,81.8853,81.7561,81.8555,103500.0
2020-08-27 11:55:00,82.35,82.38,82.05,82.1,42000.0,81.8555,81.8853,81.5573,81.607,42000.0
2020-08-27 12:00:00,82.05,82.09,81.85,82.09,232780.0,81.5573,81.5971,81.3585,81.5971,232780.0
2020-08-27 12:05:00,82.11,82.21,82.08,82.12,122580.0,81.617,81.7164,81.5871,81.6269,122580.0
2020-08-27 12:10:00,82.11,82.11,81.93,81.96,69740.0,81.617,81.617,81.438,81.4679,69740.0
2020-08-27 12:15:00,81.98,81.98,81.8,81.84,94400.0,81.4877,81.4877,81.3088,81.3486,94400.0
2020-08-27 12:20:00,81.8,81.92,81.72,81.89,73320.0,81.3088,81.4281,81.2293,81.3983,73320.0
2020-08-27 12:25:00,81.86,81.94,81.7,81.7,104140.0,81.3685,81.448,81.2094,81.2094,104140.0
2020-08-27 12:30:00,81.71,81.76,81.63,81.66,151920.0,81.2194,81.2691,81.1398,81.1697,151920.0
2020-08-27 12:35:00,81.69,81.69,81.49,81.53,146720.0,81.1995,81.1995,81.0007,81.0404,146720.0
2020-08-27 12:40:00,81.63,81.72,81.53,81.62,58060.0,81.1398,81.2293,81.0404,81.1299,58060.0
2020-08-27 12:45:00,81.55,81.62,81.36,81.42,180040.0,81.0603,81.1299,80.8715,80.9311,180040.0
2020-08-27 12:50:00,81.41,81.45,81.06,81.17,90720.0,80.9212,80.9609,80.5733,80.6826,90720.0
2020-08-27 12:55:00,81.26,81.35,81.05,81.16,130200.0,80.7721,80.8615,80.5633,80.6727,130200.0
2020-08-27 13:00:00,81.06,81.25,81.05,81.25,161280.0,80.5733,80.7621,80.5633,80.7621,161280.0
2020-08-27 13:05:00,81.22,81.37,81.09,81.35,132400.0,80.7323,80.8814,80.6031,80.8615,132400.0
2020-08-27 13:10:00,81.35,81.41,81.23,81.41,146060.0,80.8615,80.9212,80.7422,80.9212,146060.0
2020-08-27 13:15:00,81.41,81.41,81.09,81.09,85040.0,80.9212,80.9212,80.6031,80.6031,85040.0
2020-08-27 13:20:00,81.17,81.32,81.11,81.2,65080.0,80.6826,80.8317,80.623,80.7124,65080.0
2020-08-27 13:25:00,81.26,81.37,81.26,81.37,57980.0,80.7721,80.8814,80.7721,80.8814,57980.0
2020-08-27 13:30:00,81.39,81.4,81.21,81.26,75320.0,80.9013,80.9112,80.7224,80.7721,75320.0
2020-08-27 13:35:00,81.17,81.26,81.09,81.24,79260.0,80.6826,80.7721,80.6031,80.7522,79260.0
2020-08-27 13:40:00,81.29,81.3,81.14,81.22,40620.0,80.8019,80.8118,80.6528,80.7323,40620.0
2020-08-27 13:45:00,81.26,81.26,81.16,81.21,74320.0,80.7721,80.7721,80.6727,80.7224,74320.0
2020-08-27 13:50:00,81.19,81.19,81.07,81.19,43240.0,80.7025,80.7025,80.5832,80.7025,43240.0
2020-08-27 13:55:00,81.19,81.44,81.19,81.44,93940.0,80.7025,80.951,80.7025,80.951,93940.0
2020-08-27 14:00:00,81.43,81.54,81.4,81.51,73120.0,80.941,81.0504,80.9112,81.0206,73120.0
2020-08-27 14:05:00,81.52,81.53,81.48,81.48,79840.0,81.0305,81.0404,80.9907,80.9907,79840.0
2020-08-27 14:10:00,81.55,81.66,81.53,81.66,40100.0,81.0603,81.1697,81.0404,81.1697,40100.0
2020-08-27 14:15:00,81.65,81.72,81.63,81.71,32100.0,81.1597,81.2293,81.1398,81.2194,32100.0
2020-08-27 14:20:00,81.66,81.69,81.64,81.69,130620.0,81.1697,81.1995,81.1498,81.1995,130620.0
2020-08-27 14:25:00,81.69,81.86,81.69,81.86,100940.0,81.1995,81.3685,81.1995,81.3685,100940.0
2020-08-27 14:30:00,81.81,81.83,81.69,81.71,89200.0,81.3188,81.3386,81.1995,81.2194,89200.0
2020-08-27 14:35:00,81.71,81.75,81.68,81.75,100720.0,81.2194,81.2591,81.1895,81.2591,100720.0
2020-08-27 14:40:00,81.76,81.81,81.72,81.8,54880.0,81.2691,81.3188,81.2293,81.3088,54880.0
2020-08-27 14:45:00,81.81,81.82,81.61,81.62,170760.0,81.3188,81.3287,81.12,81.1299,170760.0
2020-08-27 14:50:00,81.64,81.66,81.51,81.51,92800.0,81.1498,81.1697,81.0206,81.0206,92800.0
2020-08-27 14:55:00,81.54,81.67,81.54,81.63,44300.0,81.0504,81.1796,81.0504,81.1398,44300.0
2020-08-27 15:00:00,81.66,81.73,81.61,81.64,63900.0,81.1697,81.2392,81.12,81.1498,63900.0
2020-08-27 15:05:00,81.61,81.61,81.49,81.5,74020.0,81.12,81.12,81.0007,81.0106,74020.0
2020-08-27 15:10:00,81.55,81.6,81.48,81.51,80280.0,81.0603,81.11,80.9907,81.0206,80280.0
2020-08-27 15:15:00,81.49,81.65,81.49,81.65,79360.0,81.0007,81.1597,81.0007,81.1597,79360.0
2020-08-27 15:20:00,81.64,81.79,81.64,81.74,68220.0,81.1498,81.2989,81.1498,81.2492,68220.0
2020-08-27 15:25:00,81.74,81.77,81.67,81.74,90600.0,81.2492,81.279,81.1796,81.2492,90600.0
2020-08-27 15:30:00,81.77,81.84,81.72,81.8,111700.0,81.279,81.3486,81.2293,81.3088,111700.0
2020-08-27 15:35:00,81.82,81.88,81.68,81.69,101320.0,81.3287,81.3883,81.1895,81.1995,101320.0
2020-08-27 15:40:00,81.69,81.87,81.69,81.79,90080.0,81.1995,81.3784,81.1995,81.2989,90080.0
2020-08-27 15:45:00,81.78,81.87,81.75,81.79,158420.0,81.2889,81.3784,81.2591,81.2989,158420.0
2020-08-27 15:50:00,81.75,81.8,81.5,81.5,277400.0,81.2591,81.3088,81.0106,81.0106,277400.0
2020-08-27 15:55:00,81.53,81.6,81.37,81.43,824820.0,81.0404,81.11,80.8814,80.941,824820.0
2020-08-28 09:30:00,81.47,81.59,81.28,81.46,597280.0,80.9808,81.1001,80.7919,80.9709,597280.0
2020-08-28 09:35:00,81.44,81.58,81.4,81.4,234460.0,80.951,81.0901,80.9112,80.9112,234460.0
2020-08-28 09:40:00,81.38,81.54,81.3,81.51,132000.0,80.8913,81.0504,80.8118,81.0206,132000.0
2020-08-28 09:45:00,81.6,81.66,81.44,81.51,161760.0,81.11,81.1697,80.951,81.0206,161760.0
2020-08-28 09:50:00,81.48,81.64,81.41,81.61,136540.0,80.9907,81.1498,80.9212,81.12,136540.0
2020-08-28 09:55:00,81.52,81.62,81.52,81.62,99700.0,81.0305,81.1299,81.0305,81.1299,99700.0
2020-08-28 10:00:00,81.65,81.82,81.64,81.64,117520.0,81.1597,81.3287,81.1498,81.1498,117520.0
2020-08-28 10:05:00,81.74,81.78,81.65,81.65,102640.0,81.2492,81.2889,81.1597,81.1597,102640.0
2020-08-28 10:10:00,81.67,81.73,81.66,81.7,65200.0,81.1796,81.2392,81.1697,81.2094,65200.0
2020-08-28 10:15:00,81.66,81.79,81.66,81.79,67520.0,81.1697,81.2989,81.1697,81.2989,67520.0
2020-08-28 10:20:00,81.77,81.85,81.75,81.83,114100.0,81.279,81.3585,81.2591,81.3386,114100.0
2020-08-28 10:25:00,81.86,81.92,81.76,81.89,239060.0,81.3685,81.4281,81.2691,81.3983,239060.0
2020-08-28 10:30:00,81.91,81.91,81.56,81.61,190480.0,81.4182,81.4182,81.0703,81.12,190480.0
2020-08-28 10:35:00,81.58,81.73,81.48,81.65,338920.0,81.0901,81.2392,80.9907,81.1597,338920.0
2020-08-28 10:40:00,81.65,81.79,81.62,81.79,142620.0,81.1597,81.2989,81.1299,81.2989,142620.0
2020-08-28 10:45:00,81.79,81.8,81.58,81.61,93100.0,81.2989,81.3088,81.0901,81.12,93100.0
2020-08-28 10:50:00,81.6,81.75,81.46,81.63,113240.0,81.11,81.2591,80.9709,81.1398,113240.0
2020-08-28 10:55:00,81.65,81.68,81.48,81.55,129800.0,81.1597,81.1895,80.9907,81.0603,129800.0
2020-08-28 11:00:00,81.59,81.65,81.53,81.54,55200.0,81.1001,81.1597,81.0404,81.0504,55200.0
2020-08-28 11:05:00,81.57,81.75,81.57,81.68,47260.0,81.0802,81.2591,81.0802,81.1895,47260.0
2020-08-28 11:10:00,81.72,81.78,81.68,81.68,29000.0,81.2293,81.2889,81.1895,81.1895,29000.0
2020-08-28 11:15:00,81.67,81.78,81.66,81.78,30000.0,81.1796,81.2889,81.1697,81.2889,30000.0
2020-08-28 11:20:00,81.8,81.89,81.8,81.83,155380.0,81.3088,81.3983,81.3088,81.3386,155380.0
2020-08-28 11:25:00,81.81,81.88,81.77,81.81,140280.0,81.3188,81.3883,81.279,81.3188,140280.0
2020-08-28 11:30:00,81.83,81.9,81.79,81.84,127600.0,81.3386,81.4082,81.2989,81.3486,127600.0
2020-08-28 11:35:00,81.84,81.95,81.75,81.9,96900.0,81.3486,81.4579,81.2591,81.4082,96900.0
2020-08-28 11:40:00,81.82,81.94,81.78,81.94,65220.0,81.3287,81.448,81.2889,81.448,65220.0
2020-08-28 11:45:00,81.92,81.92,81.79,81.84,53300.0,81.4281,81.4281,81.2989,81.3486,53300.0
2020-08-28 11:50:00,81.95,81.95,81.9,81.92,47820.0,81.4579,81.4579,81.4082,81.4281,47820.0
2020-08-28 11:55:00,81.97,82.01,81.91,81.96,73860.0,81.4778,81.5176,81.4182,81.4679,73860.0
2020-08-28 12:00:00,81.91,81.98,81.86,81.91,40580.0,81.4182,81.4877,81.3685,81.4182,40580.0
2020-08-28 12:05:00,81.89,81.99,81.87,81.96,32000.0,81.3983,81.4977,81.3784,81.4679,32000.0
2020-08-28 12:10:00,81.95,81.99,81.88,81.92,48360.0,81.4579,81.4977,81.3883,81.4281,48360.0
2020-08-28 12:15:00,81.93,81.95,81.83,81.84,48160.0,81.438,81.4579,81.3386,81.3486,48160.0
2020-08-28 12:20:00,81.82,81.9,81.8,81.85,63420.0,81.3287,81.4082,81.3088,81.3585,63420.0
2020-08-28 12:25:00,81.84,81.85,81.79,81.79,104740.0,81.3486,81.3585,81.2989,81.2989,104740.0
2020-08-28 12:30:00,81.79,81.85,81.79,81.81,53100.0,81.2989,81.3585,81.2989,81.3188,53100.0
2020-08-28 12:35:00,81.82,81.82,81.74,81.74,39980.0,81.3287,81.3287,81.2492,81.2492,39980.0
2020-08-28 12:40:00,81.79,81.86,81.74,81.83,95300.0,81.2989,81.3685,81.2492,81.3386,95300.0
2020-08-28 12:45:00,81.85,81.92,81.82,81.92,54060.0,81.3585,81.4281,81.3287,81.4281,54060.0
2020-08-28 12:50:00,81.92,81.92,81.85,81.85,56280.0,81.4281,81.4281,81.3585,81.3585,56280.0
2020-08-28 12:55:00,81.84,81.94,81.84,81.89,54600.0,81.3486,81.448,81.3486,81.3983,54600.0
2020-08-28 13:00:00,81.86,81.96,81.86,81.94,127300.0,81.3685,81.4679,81.3685,81.448,127300.0
2020-08-28 13:05:00,81.95,81.95,81.78,81.87,135920.0,81.4579,81.4579,81.2889,81.3784,135920.0
2020-08-28 13:10:00,81.86,81.86,81.68,81.68,53080.0,81.3685,81.3685,81.1895,81.1895,53080.0
2020-08-28 13:15:00,81.72,81.79,81.71,81.72,45160.0,81.2293,81.2989,81.2194,81.2293,45160.0
2020-08-28 13:20:00,81.73,81.73,81.66,81.67,26000.0,81.2392,81.2392,81.1697,81.1796,26000.0
2020-08-28 13:25:00,81.66,81.73,81.64,81.64,49520.0,81.1697,81.2392,81.1498,81.1498,49520.0
2020-08-28 13:30:00,81.61,81.7,81.61,81.7,58620.0,81.12,81.2094,81.12,81.2094,58620.0
2020-08-28 13:35:00,81.68,81.81,81.68,81.79,110240.0,81.1895,81.3188,81.1895,81.2989,110240.0
2020-08-28 13:40:00,81.77,81.86,81.77,81.82,50180.0,81.279,81.3685,81.279,81.3287,50180.0
2020-08-28 13:45:00,81.82,81.85,81.76,81.8,40720.0,81.3287,81.3585,81.2691,81.3088,40720.0
2020-08-28 13:50:00,81.8,81.91,81.8,81.91,42000.0,81.3088,81.4182,81.3088,81.4182,42000.0
2020-08-28 13:55:00,81.92,81.92,81.82,81.85,20000.0,81.4281,81.4281,81.3287,81.3585,20000.0
2020-08-28 14:00:00,81.87,81.89,81.83,81.84,22120.0,81.3784,81.3983,81.3386,81.3486,22120.0
2020-08-28 14:05:00,81.82,81.86,81.72,81.86,28000.0,81.3287,81.3685,81.2293,81.3685,28000.0
2020-08-28 14:10:00,81.92,81.92,81.82,81.83,32360.0,81.4281,81.4281,81.3287,81.3386,32360.0
2020-08-28 14:15:00,81.87,81.89,81.81,81.89,40820.0,81.3784,81.3983,81.3188,81.3983,40820.0
2020-08-28 14:20:00,81.82,81.85,81.76,81.76,27940.0,81.3287,81.3585,81.2691,81.2691,27940.0
2020-08-28 14:25:00,81.79,81.81,81.79,81.79,16020.0,81.2989,81.3188,81.2989,81.2989,16020.0
2020-08-28 14:30:00,81.82,81.87,81.77,81.78,60380.0,81.3287,81.3784,81.279,81.2889,60380.0
2020-08-28 14:35:00,81.8,81.86,81.8,81.86,17260.0,81.3088,81.3685,81.3088,81.3685,17260.0
2020-08-28 14:40:00,81.86,81.93,81.86,81.9,59780.0,81.3685,81.438,81.3685,81.4082,59780.0
2020-08-28 14:45:00,81.9,81.9,81.8,81.87,46320.0,81.4082,81.4082,81.3088,81.3784,46320.0
2020-08-28 14:50:00,81.89,81.91,81.82,81.85,24000.0,81.3983,81.4182,81.3287,81.3585,24000.0
2020-08-28 14:55:00,81.81,81.82,81.72,81.79,63000.0,81.3188,81.3287,81.2293,81.2989,63000.0
2020-08-28 15:00:00,81.75,81.88,81.75,81.8,62020.0,81.2591,81.3883,81.2591,81.3088,62020.0
2020-08-28 15:05:00,81.82,81.9,81.82,81.89,73480.0,81.3287,81.4082,81.3287,81.3983,73480.0
2020-08-28 15:10:00,81.86,81.93,81.86,81.9,146760.0,81.3685,81.438,81.3685,81.4082,146760.0
2020-08-28 15:15:00,81.88,81.9,81.86,81.9,125240.0,81.3883,81.4082,81.3685,81.4082,125240.0
2020-08-28 15:20:00,81.9,81.96,81.88,81.92,78000.0,81.4082,81.4679,81.3883,81.4281,78000.0
2020-08-28 15:25:00,81.96,81.99,81.93,81.93,25860.0,81.4679,81.4977,81.438,81.438,25860.0
2020-08-28 15:30:00,81.95,82.01,81.95,82.01,88580.0,81.4579,81.5176,81.4579,81.5176,88580.0
2020-08-28 15:35:00,82.0,82.06,82.0,82.02,130140.0,81.5076,81.5673,81.5076,81.5275,130140.0
2020-08-28 15:40:00,82.03,82.06,81.99,82.01,129900.0,81.5374,81.5673,81.4977,81.5176,129900.0
2020-08-28 15:45:00,82.0,82.07,81.9,81.96,151460.0,81.5076,81.5772,81.4082,81.4679,151460.0
2020-08-28 15:50:00,81.88,82.01,81.85,81.93,336860.0,81.3883,81.5176,81.3585,81.438,336860.0
2020-08-28 15:55:00,81.94,82.02,81.87,82.01,667140.0,81.448,81.5275,81.3784,81.5176,667140.0
2020-08-31 09:30:00,82.04,82.25,81.74,81.77,765060.0,81.5474,81.7561,81.2492,81.279,765060.0
2020-08-31 09:35:00,81.85,81.97,81.74,81.96,184060.0,81.3585,81.4778,81.2492,81.4679,184060.0
2020-08-31 09:40:00,81.91,82.19,81.91,82.1,95640.0,81.4182,81.6965,81.4182,81.607,95640.0
2020-08-31 09:45:00,82.09,82.23,82.01,82.1,88180.0,81.5971,81.7362,81.5176,81.607,88180.0
2020-08-31 09:50:00,82.11,82.15,81.84,81.84,89660.0,81.617,81.6567,81.3486,81.3486,89660.0
2020-08-31 09:55:00,81.8,82.0,81.79,81.97,230880.0,81.3088,81.5076,81.2989,81.4778,230880.0
2020-08-31 10:00:00,81.93,82.1,81.92,82.1,119100.0,81.438,81.607,81.4281,81.607,119100.0
2020-08-31 10:05:00,82.09,82.12,81.9,82.01,69620.0,81.5971,81.6269,81.4082,81.5176,69620.0
2020-08-31 10:10:00,82.06,82.13,81.89,81.95,167080.0,81.5673,81.6368,81.3983,81.4579,167080.0
2020-08-31 10:15:00,81.9,81.97,81.79,81.85,92000.0,81.4082,81.4778,81.2989,81.3585,92000.0
2020-08-31 10:20:00,81.9,82.0,81.85,81.87,54300.0,81.4082,81.5076,81.3585,81.3784,54300.0
2020-08-31 10:25:00,81.8,81.81,81.65,81.69,143700.0,81.3088,81.3188,81.1597,81.1995,143700.0
2020-08-31 10:30:00,81.67,82.06,81.67,82.02,214500.0,81.1796,81.5673,81.1796,81.5275,214500.0
2020-08-31 10:35:00,81.96,82.02,81.88,81.94,59000.0,81.4679,81.5275,81.3883,81.448,59000.0
2020-08-31 10:40:00,81.95,81.97,81.72,81.8,78360.0,81.4579,81.4778,81.2293,81.3088,78360.0
2020-08-31 10:45:00,81.84,81.92,81.84,81.91,42000.0,81.3486,81.4281,81.3486,81.4182,42000.0
2020-08-31 10:50:00,81.91,81.93,81.8,81.84,39640.0,81.4182,81.438,81.3088,81.3486,39640.0
2020-08-31 10:55:00,81.84,81.92,81.84,81.92,46500.0,81.3486,81.4281,81.3486,81.4281,46500.0
2020-08-31 11:00:00,81.95,81.97,81.83,81.83,94820.0,81.4579,81.4778,81.3386,81.3386,94820.0
2020-08-31 11:05:00,81.83,81.85,81.68,81.78,105200.0,81.3386,81.3585,81.1895,81.2889,105200.0
2020-08-31 11:10:00,81.7,81.74,81.6,81.61,83620.0,81.2094,81.2492,81.11,81.12,83620.0
2020-08-31 11:15:00,81.64,81.75,81.61,81.66,72800.0,81.1498,81.2591,81.12,81.1697,72800.0
2020-08-31 11:20:00,81.66,81.66,81.38,81.55,185820.0,81.1697,81.1697,80.8913,81.0603,185820.0
2020-08-31 11:25:00,81.53,81.55,81.38,81.51,151320.0,81.0404,81.0603,80.8913,81.0206,151320.0
2020-08-31 11:30:00,81.48,81.5,81.34,81.45,111960.0,80.9907,81.0106,80.8516,80.9609,111960.0
2020-08-31 11:35:00,81.4,81.54,81.4,81.5,64280.0,80.9112,81.0504,80.9112,81.0106,64280.0
2020-08-31 11:40:00,81.51,81.63,81.5,81.62,105620.0,81.0206,81.1398,81.0106,81.1299,105620.0
2020-08-31 11:45:00,81.65,81.72,81.54,81.54,144680.0,81.1597,81.2293,81.0504,81.0504,144680.0
2020-08-31 11:50:00,81.55,81.62,81.53,81.58,50420.0,81.0603,81.1299,81.0404,81.0901,50420.0
2020-08-31 11:55:00,81.59,81.64,81.54,81.56,91640.0,81.1001,81.1498,81.0504,81.0703,91640.0
2020-08-31 12:00:00,81.53,81.62,81.49,81.62,59600.0,81.0404,81.1299,81.0007,81.1299,59600.0
2020-08-31 12:05:00,81.64,81.7,81.62,81.69,41340.0,81.1498,81.2094,81.1299,81.1995,41340.0
2020-08-31 12:10:00,81.72,81.73,81.57,81.59,96440.0,81.2293,81.2392,81.0802,81.1001,96440.0
2020-08-31 12:15:00,81.53,81.61,81.52,81.59,75920.0,81.0404,81.12,81.0305,81.1001,75920.0
2020-08-31 12:20:00,81.56,81.6,81.53,81.57,32200.0,81.0703,81.11,81.0404,81.0802,32200.0
2020-08-31 12:25:00,81.59,81.62,81.48,81.6,87100.0,81.1001,81.1299,80.9907,81.11,87100.0
2020-08-31 12:30:00,81.6,81.6,81.56,81.57,39000.0,81.11,81.11,81.0703,81.0802,39000.0
2020-08-31 12:35:00,81.58,81.61,81.48,81.51,64140.0,81.0901,81.12,80.9907,81.0206,64140.0
2020-08-31 12:40:00,81.52,81.59,81.49,81.54,52200.0,81.0305,81.1001,81.0007,81.0504,52200.0
2020-08-31 12:45:00,81.55,81.65,81.55,81.59,38760.0,81.0603,81.1597,81.0603,81.1001,38760.0
2020-08-31 12:50:00,81.66,81.76,81.66,81.73,47540.0,81.1697,81.2691,81.1697,81.2392,47540.0
2020-08-31 12:55:00,81.72,81.73,81.71,81.71,14000.0,81.2293,81.2392,81.2194,81.2194,14000.0
2020-08-31 13:00:00,81.65,81.69,81.62,81.67,24000.0,81.1597,81.1995,81.1299,81.1796,24000.0
2020-08-31 13:05:00,81.67,81.71,81.59,81.59,50000.0,81.1796,81.2194,81.1001,81.1001,50000.0
2020-08-31 13:10:00,81.58,81.6,81.54,81.59,34040.0,81.0901,81.11,81.0504,81.1001,34040.0
2020-08-31 13:15:00,81.6,81.61,81.55,81.55,46500.0,81.11,81.12,81.0603,81.0603,46500.0
2020-08-31 13:20:00,81.53,81.56,81.43,81.52,112500.0,81.0404,81.0703,80.941,81.0305,112500.0
2020-08-31 13:25:00,81.55,81.58,81.51,81.55,16000.0,81.0603,81.0901,81.0206,81.0603,16000.0
2020-08-31 13:30:00,81.57,81.6,81.52,81.52,38740.0,81.0802,81.11,81.0305,81.0305,38740.0
2020-08-31 13:35:00,81.56,81.56,81.5,81.52,44320.0,81.0703,81.0703,81.0106,81.0305,44320.0
2020-08-31 13:40:00,81.53,81.59,81.51,81.57,58000.0,81.0404,81.1001,81.0206,81.0802,58000.0
2020-08-31 13:45:00,81.59,81.63,81.57,81.61,87100.0,81.1001,81.1398,81.0802,81.12,87100.0
2020-08-31 13:50:00,81.61,81.61,81.52,81.52,61240.0,81.12,81.12,81.0305,81.0305,61240.0
2020-08-31 13:55:00,81.51,81.51,81.41,81.44,129600.0,81.0206,81.0206,80.9212,80.951,129600.0
2020-08-31 14:00:00,81.43,81.5,81.4,81.49,92000.0,80.941,81.0106,80.9112,81.0007,92000.0
2020-08-31 14:05:00,81.49,81.64,81.45,81.55,122160.0,81.0007,81.1498,80.9609,81.0603,122160.0
2020-08-31 14:10:00,81.59,81.64,81.54,81.54,118000.0,81.1001,81.1498,81.0504,81.0504,118000.0
2020-08-31 14:15:00,81.57,81.58,81.46,81.49,130920.0,81.0802,81.0901,80.9709,81.0007,130920.0
2020-08-31 14:20:00,81.5,81.57,81.46,81.53,136640.0,81.0106,81.0802,80.9709,81.0404,136640.0
2020-08-31 14:25:00,81.53,81.55,81.46,81.5,171340.0,81.0404,81.0603,80.9709,81.0106,171340.0
2020-08-31 14:30:00,81.49,81.6,81.47,81.6,141480.0,81.0007,81.11,80.9808,81.11,141480.0
2020-08-31 14:35:00,81.6,81.63,81.57,81.61,101540.0,81.11,81.1398,81.0802,81.12,101540.0
2020-08-31 14:40:00,81.61,81.67,81.61,81.64,51340.0,81.12,81.1796,81.12,81.1498,51340.0
2020-08-31 14:45:00,81.65,81.65,81.52,81.52,81000.0,81.1597,81.1597,81.0305,81.0305,81000.0
2020-08-31 14:50:00,81.55,81.58,81.51,81.56,63140.0,81.0603,81.0901,81.0206,81.0703,63140.0
2020-08-31 14:55:00,81.57,81.62,81.57,81.61,52000.0,81.0802,81.1299,81.0802,81.12,52000.0
2020-08-31 15:00:00,81.63,81.63,81.46,81.47,78820.0,81.1398,81.1398,80.9709,80.9808,78820.0
2020-08-31 15:05:00,81.47,81.59,81.45,81.55,90680.0,80.9808,81.1001,80.9609,81.0603,90680.0
2020-08-31 15:10:00,81.57,81.58,81.45,81.45,81120.0,81.0802,81.0901,80.9609,80.9609,81120.0
2020-08-31 15:15:00,81.47,81.48,81.4,81.4,109680.0,80.9808,80.9907,80.9112,80.9112,109680.0
2020-08-31 15:20:00,81.4,81.41,81.3,81.3,58800.0,80.9112,80.9212,80.8118,80.8118,58800.0
2020-08-31 15:25:00,81.27,81.6,81.27,81.57,69600.0,80.782,81.11,80.782,81.0802,69600.0
2020-08-31 15:30:00,81.58,81.6,81.49,81.51,72000.0,81.0901,81.11,81.0007,81.0206,72000.0
2020-08-31 15:35:00,81.54,81.7,81.53,81.62,114160.0,81.0504,81.2094,81.0404,81.1299,114160.0
2020-08-31 15:40:00,81.64,81.69,81.54,81.65,110800.0,81.1498,81.1995,81.0504,81.1597,110800.0
2020-08-31 15:45:00,81.66,81.82,81.64,81.78,86680.0,81.1697,81.3287,81.1498,81.2889,86680.0
2020-08-31 15:50:00,81.71,81.86,81.56,81.58,269420.0,81.2194,81.3685,81.0703,81.0901,269420.0
2020-08-31 15:55:00,81.56,81.66,81.35,81.35,639260.0,81.0703,81.1697,80.8615,80.8615,639260.0
2020-09-01 09:30:00,81.61,81.75,81.48,81.53,976540.0,81.12,81.2591,80.9907,81.0404,976540.0
2020-09-01 09:35:00,81.55,81.84,81.48,81.81,176820.0,81.0603,81.3486,80.9907,81.3188,176820.0
2020-09-01 09:40:00,81.79,81.87,81.52,81.59,234040.0,81.2989,81.3784,81.0305,81.1001,234040.0
2020-09-01 09:45:00,81.62,81.79,81.62,81.79,111300.0,81.1299,81.2989,81.1299,81.2989,111300.0
2020-09-01 09:50:00,81.8,81.96,81.76,81.82,193140.0,81.3088,81.4679,81.2691,81.3287,193140.0
2020-09-01 09:55:00,81.82,81.84,81.56,81.73,236180.0,81.3287,81.3486,81.0703,81.2392,236180.0
2020-09-01 10:00:00,81.81,82.05,81.7,81.82,196720.0,81.3188,81.5573,81.2094,81.3287,196720.0
2020-09-01 10:05:00,81.81,81.9,81.65,81.79,121020.0,81.3188,81.4082,81.1597,81.2989,121020.0
2020-09-01 10:10:00,81.8,82.03,81.74,81.79,170760.0,81.3088,81.5374,81.2492,81.2989,170760.0
2020-09-01 10:15:00,81.75,81.9,81.71,81.83,91660.0,81.2591,81.4082,81.2194,81.3386,91660.0
2020-09-01 10:20:00,81.81,81.98,81.79,81.97,153800.0,81.3188,81.4877,81.2989,81.4778,153800.0
2020-09-01 10:25:00,81.97,82.12,81.92,82.07,136480.0,81.4778,81.6269,81.4281,81.5772,136480.0
2020-09-01 10:30:00,82.1,82.11,81.93,81.95,86600.0,81.607,81.617,81.438,81.4579,86600.0
2020-09-01 10:35:00,81.99,82.05,81.88,81.92,156140.0,81.4977,81.5573,81.3883,81.4281,156140.0
2020-09-01 10:40:00,81.99,82.0,81.8,81.85,116740.0,81.4977,81.5076,81.3088,81.3585,116740.0
2020-09-01 10:45:00,81.8,81.99,81.79,81.86,54120.0,81.3088,81.4977,81.2989,81.3685,54120.0
2020-09-01 10:50:00,81.9,81.94,81.83,81.83,34380.0,81.4082,81.448,81.3386,81.3386,34380.0
2020-09-01 10:55:00,81.85,81.9,81.8,81.82,66100.0,81.3585,81.4082,81.3088,81.3287,66100.0
2020-09-01 11:00:00,81.82,81.9,81.79,81.84,105260.0,81.3287,81.4082,81.2989,81.3486,105260.0
2020-09-01 11:05:00,81.83,81.95,81.8,81.87,57240.0,81.3386,81.4579,81.3088,81.3784,57240.0
2020-09-01 11:10:00,81.88,82.0,81.83,82.0,50900.0,81.3883,81.5076,81.3386,81.5076,50900.0
2020-09-01 11:15:00,81.95,81.99,81.76,81.76,80000.0,81.4579,81.4977,81.2691,81.2691,80000.0
2020-09-01 11:20:00,81.81,81.85,81.7,81.85,144520.0,81.3188,81.3585,81.2094,81.3585,144520.0
2020-09-01 11:25:00,81.85,81.9,81.79,81.88,167320.0,81.3585,81.4082,81.2989,81.3883,167320.0
2020-09-01 11:30:00,81.89,81.96,81.85,81.85,43560.0,81.3983,81.4679,81.3585,81.3585,43560.0
2020-09-01 11:35:00,81.87,81.92,81.87,81.9,11000.0,81.3784,81.4281,81.3784,81.4082,11000.0
2020-09-01 11:40:00,81.92,82.1,81.87,82.06,74500.0,81.4281,81.607,81.3784,81.5673,74500.0
2020-09-01 11:45:00,82.01,82.01,81.92,81.96,33000.0,81.5176,81.5176,81.4281,81.4679,33000.0
2020-09-01 11:50:00,81.96,82.05,81.94,81.96,110760.0,81.4679,81.5573,81.448,81.4679,110760.0
2020-09-01 11:55:00,81.99,81.99,81.91,81.91,50180.0,81.4977,81.4977,81.4182,81.4182,50180.0
2020-09-01 12:00:00,81.94,81.96,81.91,81.94,14400.0,81.448,81.4679,81.4182,81.448,14400.0
2020-09-01 12:05:00,81.96,82.09,81.96,82.08,61680.0,81.4679,81.5971,81.4679,81.5871,61680.0
2020-09-01 12:10:00,82.08,82.19,82.05,82.18,204840.0,81.5871,81.6965,81.5573,81.6865,204840.0
2020-09-01 12:15:00,82.2,82.27,82.19,82.25,139680.0,81.7064,81.776,81.6965,81.7561,139680.0
2020-09-01 12:20:00,82.26,82.27,82.11,82.11,73440.0,81.7661,81.776,81.617,81.617,73440.0
2020-09-01 12:25:00,82.13,82.38,82.11,82.27,101220.0,81.6368,81.8853,81.617,81.776,101220.0
2020-09-01 12:30:00,82.29,82.4,82.21,82.33,72820.0,81.7959,81.9052,81.7164,81.8356,72820.0
2020-09-01 12:35:00,82.35,82.4,82.35,82.35,38000.0,81.8555,81.9052,81.8555,81.8555,38000.0
2020-09-01 12:40:00,82.33,82.36,82.29,82.33,100000.0,81.8356,81.8655,81.7959,81.8356,100000.0
2020-09-01 12:45:00,82.37,82.45,82.37,82.4,59600.0,81.8754,81.9549,81.8754,81.9052,59600.0
2020-09-01 12:50:00,82.44,82.65,82.42,82.62,175400.0,81.945,82.1537,81.9251,82.1239,175400.0
2020-09-01 12:55:00,82.62,82.79,82.62,82.71,282680.0,82.1239,82.2929,82.1239,82.2133,282680.0
2020-09-01 13:00:00,82.71,82.73,82.63,82.64,56120.0,82.2133,82.2332,82.1338,82.1438,56120.0
2020-09-01 13:05:00,82.63,82.68,82.5,82.52,117020.0,82.1338,82.1835,82.0046,82.0245,117020.0
2020-09-01 13:10:00,82.51,82.52,82.46,82.51,42800.0,82.0145,82.0245,81.9649,82.0145,42800.0
2020-09-01 13:15:00,82.54,82.64,82.54,82.63,20080.0,82.0444,82.1438,82.0444,82.1338,20080.0
2020-09-01 13:20:00,82.63,82.67,82.59,82.65,58940.0,82.1338,82.1736,82.0941,82.1537,58940.0
2020-09-01 13:25:00,82.63,82.76,82.63,82.76,54700.0,82.1338,82.263,82.1338,82.263,54700.0
2020-09-01 13:30:00,82.77,82.78,82.7,82.72,23100.0,82.273,82.2829,82.2034,82.2233,23100.0
2020-09-01 13:35:00,82.75,82.81,82.71,82.78,41600.0,82.2531,82.3127,82.2133,82.2829,41600.0
2020-09-01 13:40:00,82.82,82.87,82.77,82.8,61580.0,82.3227,82.3724,82.273,82.3028,61580.0
2020-09-01 13:45:00,82.76,82.84,82.71,82.84,49220.0,82.263,82.3426,82.2133,82.3426,49220.0
2020-09-01 13:50:00,82.79,82.85,82.77,82.8,75600.0,82.2929,82.3525,82.273,82.3028,75600.0
2020-09-01 13:55:00,82.82,82.87,82.79,82.79,97480.0,82.3227,82.3724,82.2929,82.2929,97480.0
2020-09-01 14:00:00,82.78,82.85,82.78,82.8,40880.0,82.2829,82.3525,82.2829,82.3028,40880.0
2020-09-01 14:05:00,82.81,82.87,82.76,82.76,82680.0,82.3127,82.3724,82.263,82.263,82680.0
2020-09-01 14:10:00,82.81,82.86,82.8,82.83,46460.0,82.3127,82.3624,82.3028,82.3326,46460.0
2020-09-01 14:15:00,82.84,82.95,82.83,82.95,90280.0,82.3426,82.4519,82.3326,82.4519,90280.0
2020-09-01 14:20:00,82.94,82.95,82.92,82.93,39000.0,82.442,82.4519,82.4221,82.432,39000.0
2020-09-01 14:25:00,82.95,82.95,82.89,82.92,48260.0,82.4519,82.4519,82.3923,82.4221,48260.0
2020-09-01 14:30:00,82.93,82.96,82.93,82.96,57020.0,82.432,82.4618,82.432,82.4618,57020.0
2020-09-01 14:35:00,82.94,82.94,82.8,82.86,38780.0,82.442,82.442,82.3028,82.3624,38780.0
2020-09-01 14:40:00,82.85,82.89,82.84,82.84,55240.0,82.3525,82.3923,82.3426,82.3426,55240.0
2020-09-01 14:45:00,82.87,82.89,82.78,82.79,108820.0,82.3724,82.3923,82.2829,82.2929,108820.0
2020-09-01 14:50:00,82.8,82.95,82.8,82.94,65180.0,82.3028,82.4519,82.3028,82.442,65180.0
2020-09-01 14:55:00,82.93,82.95,82.89,82.9,20000.0,82.432,82.4519,82.3923,82.4022,20000.0
2020-09-01 15:00:00,82.94,82.94,82.85,82.86,45420.0,82.442,82.442,82.3525,82.3624,45420.0
2020-09-01 15:05:00,82.86,82.93,82.85,82.92,38220.0,82.3624,82.432,82.3525,82.4221,38220.0
2020-09-01 15:10:00,82.9,82.93,82.81,82.81,34000.0,82.4022,82.432,82.3127,82.3127,34000.0
2020-09-01 15:15:00,82.83,82.83,82.75,82.75,94840.0,82.3326,82.3326,82.2531,82.2531,94840.0
2020-09-01 15:20:00,82.76,82.77,82.73,82.76,68120.0,82.263,82.273,82.2332,82.263,68120.0
2020-09-01 15:25:00,82.79,82.79,82.73,82.73,70140.0,82.2929,82.2929,82.2332,82.2332,70140.0
2020-09-01 15:30:00,82.72,82.74,82.55,82.55,99640.0,82.2233,82.2432,82.0543,82.0543,99640.0
2020-09-01 15:35:00,82.58,82.68,82.54,82.64,88460.0,82.0841,82.1835,82.0444,82.1438,88460.0
2020-09-01 15:40:00,82.66,82.79,82.65,82.77,86080.0,82.1636,82.2929,82.1537,82.273,86080.0
2020-09-01 15:45:00,82.73,82.73,82.56,82.56,80020.0,82.2332,82.2332,82.0642,82.0642,80020.0
2020-09-01 15:50:00,82.54,82.58,82.41,82.41,261540.0,82.0444,82.0841,81.9152,81.9152,261540.0
2020-09-01 15:55:00,82.43,82.84,82.41,82.82,557600.0,81.935,82.3426,81.9152,82.3227,557600.0
2020-09-02 09:30:00,83.4,83.71,83.26,83.56,1274100.0,82.8992,83.2073,82.76,83.0582,1274100.0
2020-09-02 09:35:00,83.56,83.66,83.41,83.42,401180.0,83.0582,83.1576,82.9091,82.9191,401180.0
2020-09-02 09:40:00,83.44,83.7,83.41,83.63,401040.0,82.939,83.1974,82.9091,83.1278,401040.0
2020-09-02 09:45:00,83.66,83.9,83.55,83.82,484940.0,83.1576,83.3962,83.0483,83.3167,484940.0
2020-09-02 09:50:00,83.83,83.88,83.55,83.8,471020.0,83.3266,83.3763,83.0483,83.2968,471020.0
2020-09-02 09:55:00,83.79,83.79,83.19,83.19,618840.0,83.2869,83.2869,82.6905,82.6905,618840.0
2020-09-02 10:00:00,83.18,83.43,83.18,83.31,260620.0,82.6805,82.929,82.6805,82.8097,260620.0
2020-09-02 10:05:00,83.3,83.54,83.15,83.41,336300.0,82.7998,83.0384,82.6507,82.9091,336300.0
2020-09-02 10:10:00,83.39,83.51,83.22,83.46,333460.0,82.8893,83.0085,82.7203,82.9588,333460.0
2020-09-02 10:15:00,83.49,83.63,83.38,83.51,261560.0,82.9887,83.1278,82.8793,83.0085,261560.0
2020-09-02 10:20:00,83.52,83.7,83.46,83.68,300940.0,83.0185,83.1974,82.9588,83.1775,300940.0
2020-09-02 10:25:00,83.72,83.75,83.54,83.56,220440.0,83.2173,83.2471,83.0384,83.0582,220440.0
2020-09-02 10:30:00,83.55,83.61,83.42,83.59,70360.0,83.0483,83.1079,82.9191,83.0881,70360.0
2020-09-02 10:35:00,83.58,83.58,83.22,83.24,121760.0,83.0781,83.0781,82.7203,82.7402,121760.0
2020-09-02 10:40:00,83.26,83.44,83.21,83.38,70400.0,82.76,82.939,82.7103,82.8793,70400.0
2020-09-02 10:45:00,83.32,83.48,83.3,83.41,68000.0,82.8197,82.9787,82.7998,82.9091,68000.0
2020-09-02 10:50:00,83.4,83.51,83.4,83.48,130040.0,82.8992,83.0085,82.8992,82.9787,130040.0
2020-09-02 10:55:00,83.51,83.54,83.38,83.38,77980.0,83.0085,83.0384,82.8793,82.8793,77980.0
2020-09-02 11:00:00,83.41,83.42,83.29,83.33,203480.0,82.9091,82.9191,82.7899,82.8296,203480.0
2020-09-02 11:05:00,83.35,83.38,83.03,83.1,94640.0,82.8495,82.8793,82.5314,82.601,94640.0
2020-09-02 11:10:00,83.25,83.42,83.25,83.35,81020.0,82.7501,82.9191,82.7501,82.8495,81020.0
2020-09-02 11:15:00,83.25,83.37,83.2,83.32,56220.0,82.7501,82.8694,82.7004,82.8197,56220.0
2020-09-02 11:20:00,83.47,83.54,83.32,83.38,49600.0,82.9688,83.0384,82.8197,82.8793,49600.0
2020-09-02 11:25:00,83.34,83.61,83.26,83.52,132200.0,82.8396,83.1079,82.76,83.0185,132200.0
2020-09-02 11:30:00,83.5,83.63,83.38,83.38,128960.0,82.9986,83.1278,82.8793,82.8793,128960.0
2020-09-02 11:35:00,83.43,83.45,83.09,83.1,132640.0,82.929,82.9489,82.5911,82.601,132640.0
2020-09-02 11:40:00,83.14,83.31,83.01,83.11,208360.0,82.6408,82.8097,82.5115,82.6109,208360.0
2020-09-02 11:45:00,83.13,83.32,83.05,83.32,53560.0,82.6308,82.8197,82.5513,82.8197,53560.0
2020-09-02 11:50:00,83.25,83.44,83.19,83.44,137480.0,82.7501,82.939,82.6905,82.939,137480.0
2020-09-02 11:55:00,83.41,83.65,83.38,83.62,119920.0,82.9091,83.1477,82.8793,83.1179,119920.0
2020-09-02 12:00:00,83.55,83.81,83.49,83.78,136100.0,83.0483,83.3067,82.9887,83.2769,136100.0
2020-09-02 12:05:00,83.75,83.8,83.57,83.65,255300.0,83.2471,83.2968,83.0682,83.1477,255300.0
2020-09-02 12:10:00,83.65,83.7,83.59,83.7,322020.0,83.1477,83.1974,83.0881,83.1974,322020.0
2020-09-02 12:15:00,83.74,83.85,83.7,83.71,134820.0,83.2372,83.3465,83.1974,83.2073,134820.0
2020-09-02 12:20:00,83.75,83.75,83.63,83.75,70100.0,83.2471,83.2471,83.1278,83.2471,70100.0
2020-09-02 12:25:00,83.75,83.75,83.69,83.72,124660.0,83.2471,83.2471,83.1875,83.2173,124660.0
2020-09-02 12:30:00,83.75,83.87,83.72,83.87,243860.0,83.2471,83.3664,83.2173,83.3664,243860.0
2020-09-02 12:35:00,83.9,84.12,83.89,83.97,280320.0,83.3962,83.6149,83.3863,83.4658,280320.0
2020-09-02 12:40:00,83.96,83.98,83.86,83.96,177940.0,83.4558,83.4757,83.3564,83.4558,177940.0
2020-09-02 12:45:00,83.96,84.17,83.93,84.09,338260.0,83.4558,83.6646,83.426,83.5851,338260.0
2020-09-02 12:50:00,84.12,84.22,84.09,84.09,174400.0,83.6149,83.7143,83.5851,83.5851,174400.0
2020-09-02 12:55:00,84.07,84.1,84.01,84.04,260900.0,83.5652,83.595,83.5055,83.5354,260900.0
2020-09-02 13:00:00,84.09,84.24,84.04,84.17,266980.0,83.5851,83.7342,83.5354,83.6646,266980.0
2020-09-02 13:05:00,84.2,84.39,84.2,84.3,132220.0,83.6944,83.8833,83.6944,83.7938,132220.0
2020-09-02 13:10:00,84.29,84.67,84.28,84.66,160340.0,83.7839,84.1616,83.7739,84.1516,160340.0
2020-09-02 13:15:00,84.65,84.75,84.6,84.71,578880.0,84.1417,84.2411,84.092,84.2013,578880.0
2020-09-02 13:20:00,84.71,84.86,84.68,84.82,235020.0,84.2013,84.3504,84.1715,84.3107,235020.0
2020-09-02 13:25:00,84.75,84.89,84.71,84.84,83700.0,84.2411,84.3803,84.2013,84.3306,83700.0
2020-09-02 13:30:00,84.85,84.9,84.75,84.87,159200.0,84.3405,84.3902,84.2411,84.3604,159200.0
2020-09-02 13:35:00,84.87,84.87,84.64,84.73,145140.0,84.3604,84.3604,84.1318,84.2212,145140.0
2020-09-02 13:40:00,84.72,84.72,84.61,84.72,162640.0,84.2113,84.2113,84.1019,84.2113,162640.0
2020-09-02 13:45:00,84.7,84.82,84.66,84.7,114360.0,84.1914,84.3107,84.1516,84.1914,114360.0
2020-09-02 13:50:00,84.71,84.8,84.62,84.66,167680.0,84.2013,84.2908,84.1119,84.1516,167680.0
2020-09-02 13:55:00,84.66,84.8,84.66,84.71,94500.0,84.1516,84.2908,84.1516,84.2013,94500.0
2020-09-02 14:00:00,84.66,84.7,84.49,84.68,280040.0,84.1516,84.1914,83.9827,84.1715,280040.0
2020-09-02 14:05:00,84.68,84.79,84.65,84.67,166840.0,84.1715,84.2809,84.1417,84.1616,166840.0
2020-09-02 14:10:00,84.77,84.77,84.6,84.71,157520.0,84.261,84.261,84.092,84.2013,157520.0
2020-09-02 14:15:00,84.7,84.78,84.64,84.67,589580.0,84.1914,84.2709,84.1318,84.1616,589580.0
2020-09-02 14:20:00,84.7,84.88,84.62,84.82,341140.0,84.1914,84.3703,84.1119,84.3107,341140.0
2020-09-02 14:25:00,84.84,84.89,84.71,84.75,321340.0,84.3306,84.3803,84.2013,84.2411,321340.0
2020-09-02 14:30:00,84.73,84.87,84.73,84.87,489980.0,84.2212,84.3604,84.2212,84.3604,489980.0
2020-09-02 14:35:00,84.84,84.93,84.78,84.89,115560.0,84.3306,84.42,84.2709,84.3803,115560.0
2020-09-02 14:40:00,84.95,85.04,84.9,84.95,144520.0,84.4399,84.5294,84.3902,84.4399,144520.0
2020-09-02 14:45:00,84.99,85.11,84.96,85.11,192420.0,84.4797,84.5989,84.4498,84.5989,192420.0
2020-09-02 14:50:00,85.11,85.11,84.84,84.91,156720.0,84.5989,84.5989,84.3306,84.4001,156720.0
2020-09-02 14:55:00,84.88,84.97,84.81,84.81,92340.0,84.3703,84.4598,84.3007,84.3007,92340.0
2020-09-02 15:00:00,84.89,85.06,84.86,85.06,145700.0,84.3803,84.5492,84.3504,84.5492,145700.0
2020-09-02 15:05:00,85.02,85.12,85.01,85.12,148540.0,84.5095,84.6089,84.4995,84.6089,148540.0
2020-09-02 15:10:00,85.12,85.4,85.07,85.39,191740.0,84.6089,84.8872,84.5592,84.8773,191740.0
2020-09-02 15:15:00,85.38,85.56,85.34,85.56,193140.0,84.8673,85.0462,84.8276,85.0462,193140.0
2020-09-02 15:20:00,85.51,85.75,85.51,85.65,309980.0,84.9965,85.2351,84.9965,85.1357,309980.0
2020-09-02 15:25:00,85.67,85.76,85.6,85.71,206560.0,85.1556,85.245,85.086,85.1953,206560.0
2020-09-02 15:30:00,85.7,85.86,85.66,85.81,271500.0,85.1854,85.3444,85.1456,85.2947,271500.0
2020-09-02 15:35:00,85.79,86.19,85.79,86.19,333400.0,85.2749,85.6725,85.2749,85.6725,333400.0
2020-09-02 15:40:00,86.22,86.31,86.11,86.16,503420.0,85.7023,85.7917,85.5929,85.6426,503420.0
2020-09-02 15:45:00,86.19,86.21,85.93,85.99,763480.0,85.6725,85.6923,85.414,85.4737,763480.0
2020-09-02 15:50:00,85.93,86.13,85.72,86.02,1052340.0,85.414,85.6128,85.2053,85.5035,1052340.0
2020-09-02 15:55:00,86.01,86.06,85.87,85.96,1104360.0,85.4935,85.5432,85.3544,85.4438,1104360.0
2020-09-03 09:30:00,84.98,85.0,84.5,84.58,1451220.0,84.4697,84.4896,83.9926,84.0721,1451220.0
2020-09-03 09:35:00,84.55,84.69,84.08,84.55,568980.0,84.0423,84.1815,83.5751,84.0423,568980.0
2020-09-03 09:40:00,84.55,84.59,84.06,84.15,315820.0,84.0423,84.0821,83.5552,83.6447,315820.0
2020-09-03 09:45:00,84.13,84.58,83.96,84.52,332940.0,83.6248,84.0721,83.4558,84.0125,332940.0
2020-09-03 09:50:00,84.52,84.58,84.2,84.32,230120.0,84.0125,84.0721,83.6944,83.8137,230120.0
2020-09-03 09:55:00,84.29,84.4,84.24,84.37,269320.0,83.7839,83.8932,83.7342,83.8634,269320.0
2020-09-03 10:00:00,84.42,84.86,84.38,84.66,170280.0,83.9131,84.3504,83.8733,84.1516,170280.0
2020-09-03 10:05:00,84.66,84.84,84.34,84.42,227120.0,84.1516,84.3306,83.8336,83.9131,227120.0
2020-09-03 10:10:00,84.42,84.52,84.25,84.46,146380.0,83.9131,84.0125,83.7441,83.9528,146380.0
2020-09-03 10:15:00,84.46,84.47,84.05,84.13,263340.0,83.9528,83.9628,83.5453,83.6248,263340.0
2020-09-03 10:20:00,84.09,84.16,83.61,83.61,356560.0,83.5851,83.6546,83.1079,83.1079,356560.0
2020-09-03 10:25:00,83.62,83.88,83.49,83.74,481740.0,83.1179,83.3763,82.9887,83.2372,481740.0
2020-09-03 10:30:00,83.66,83.86,83.57,83.77,253600.0,83.1576,83.3564,83.0682,83.267,253600.0
2020-09-03 10:35:00,83.61,83.79,83.12,83.25,212260.0,83.1079,83.2869,82.6209,82.7501,212260.0
2020-09-03 10:40:00,83.22,83.55,82.92,82.92,317420.0,82.7203,83.0483,82.4221,82.4221,317420.0
2020-09-03 10:45:00,82.97,83.12,82.6,82.75,582040.0,82.4718,82.6209,82.104,82.2531,582040.0
2020-09-03 10:50:00,82.83,83.46,82.79,83.38,262960.0,82.3326,82.9588,82.2929,82.8793,262960.0
2020-09-03 10:55:00,83.26,83.39,82.86,83.31,207800.0,82.76,82.8893,82.3624,82.8097,207800.0
2020-09-03 11:00:00,83.27,83.35,82.88,82.88,165880.0,82.77,82.8495,82.3823,82.3823,165880.0
2020-09-03 11:05:00,82.95,83.01,82.46,82.71,284440.0,82.4519,82.5115,81.9649,82.2133,284440.0
2020-09-03 11:10:00,82.66,82.91,82.61,82.82,250020.0,82.1636,82.4121,82.1139,82.3227,250020.0
2020-09-03 11:15:00,82.77,82.77,81.77,81.86,666200.0,82.273,82.273,81.279,81.3685,666200.0
2020-09-03 11:20:00,81.84,82.25,81.84,82.01,386980.0,81.3486,81.7561,81.3486,81.5176,386980.0
2020-09-03 11:25:00,81.99,82.4,81.99,82.11,346040.0,81.4977,81.9052,81.4977,81.617,346040.0
2020-09-03 11:30:00,82.23,82.26,81.96,81.96,205240.0,81.7362,81.7661,81.4679,81.4679,205240.0
2020-09-03 11:35:00,81.95,82.28,81.82,82.26,179080.0,81.4579,81.7859,81.3287,81.7661,179080.0
2020-09-03 11:40:00,82.34,82.64,82.34,82.46,128800.0,81.8456,82.1438,81.8456,81.9649,128800.0
2020-09-03 11:45:00,82.48,82.78,82.4,82.67,145560.0,81.9847,82.2829,81.9052,82.1736,145560.0
2020-09-03 11:50:00,82.61,82.77,82.53,82.68,135040.0,82.1139,82.273,82.0344,82.1835,135040.0
2020-09-03 11:55:00,82.63,82.63,82.05,82.09,119760.0,82.1338,82.1338,81.5573,81.5971,119760.0
2020-09-03 12:00:00,82.15,82.35,81.98,82.35,197980.0,81.6567,81.8555,81.4877,81.8555,197980.0
2020-09-03 12:05:00,82.33,82.43,82.09,82.22,109520.0,81.8356,81.935,81.5971,81.7263,109520.0
2020-09-03 12:10:00,82.42,82.46,82.2,82.23,76040.0,81.9251,81.9649,81.7064,81.7362,76040.0
2020-09-03 12:15:00,82.42,82.42,82.18,82.31,113500.0,81.9251,81.9251,81.6865,81.8158,113500.0
2020-09-03 12:20:00,82.27,82.27,82.04,82.04,160600.0,81.776,81.776,81.5474,81.5474,160600.0
2020-09-03 12:25:00,82.04,82.1,81.92,82.0,215060.0,81.5474,81.607,81.4281,81.5076,215060.0
2020-09-03 12:30:00,82.02,82.13,81.85,81.85,265940.0,81.5275,81.6368,81.3585,81.3585,265940.0
2020-09-03 12:35:00,81.82,82.1,81.7,82.05,108580.0,81.3287,81.607,81.2094,81.5573,108580.0
2020-09-03 12:40:00,82.07,82.14,81.95,81.95,188520.0,81.5772,81.6468,81.4579,81.4579,188520.0
2020-09-03 12:45:00,81.85,82.06,81.73,81.76,196640.0,81.3585,81.5673,81.2392,81.2691,196640.0
2020-09-03 12:50:00,81.79,81.89,81.65,81.79,128300.0,81.2989,81.3983,81.1597,81.2989,128300.0
2020-09-03 12:55:00,81.81,82.08,81.75,81.85,193480.0,81.3188,81.5871,81.2591,81.3585,193480.0
2020-09-03 13:00:00,81.82,81.83,81.24,81.32,233940.0,81.3287,81.3386,80.7522,80.8317,233940.0
2020-09-03 13:05:00,81.3,81.73,81.3,81.67,197980.0,80.8118,81.2392,80.8118,81.1796,197980.0
2020-09-03 13:10:00,81.68,82.0,81.68,81.93,258960.0,81.1895,81.5076,81.1895,81.438,258960.0
2020-09-03 13:15:00,81.98,81.98,81.67,81.74,102040.0,81.4877,81.4877,81.1796,81.2492,102040.0
2020-09-03 13:20:00,81.68,81.82,81.58,81.82,101440.0,81.1895,81.3287,81.0901,81.3287,101440.0
2020-09-03 13:25:00,81.9,82.06,81.75,82.06,176540.0,81.4082,81.5673,81.2591,81.5673,176540.0
2020-09-03 13:30:00,82.03,82.03,81.54,81.65,78740.0,81.5374,81.5374,81.0504,81.1597,78740.0
2020-09-03 13:35:00,81.72,81.77,81.54,81.56,104820.0,81.2293,81.279,81.0504,81.0703,104820.0
2020-09-03 13:40:00,81.61,81.8,81.37,81.37,175100.0,81.12,81.3088,80.8814,80.8814,175100.0
2020-09-03 13:45:00,81.43,81.65,81.4,81.59,207100.0,80.941,81.1597,80.9112,81.1001,207100.0
2020-09-03 13:50:00,81.61,81.79,81.56,81.79,140160.0,81.12,81.2989,81.0703,81.2989,140160.0
2020-09-03 13:55:00,81.8,81.88,81.73,81.74,95280.0,81.3088,81.3883,81.2392,81.2492,95280.0
2020-09-03 14:00:00,81.74,81.86,81.65,81.67,125000.0,81.2492,81.3685,81.1597,81.1796,125000.0
2020-09-03 14:05:00,81.68,81.75,81.53,81.75,258400.0,81.1895,81.2591,81.0404,81.2591,258400.0
2020-09-03 14:10:00,81.72,81.96,81.64,81.64,211800.0,81.2293,81.4679,81.1498,81.1498,211800.0
2020-09-03 14:15:00,81.66,81.66,81.35,81.47,91660.0,81.1697,81.1697,80.8615,80.9808,91660.0
2020-09-03 14:20:00,81.51,81.53,81.39,81.4,85680.0,81.0206,81.0404,80.9013,80.9112,85680.0
2020-09-03 14:25:00,81.35,81.67,81.34,81.62,142140.0,80.8615,81.1796,80.8516,81.1299,142140.0
2020-09-03 14:30:00,81.5,81.96,81.5,81.84,236380.0,81.0106,81.4679,81.0106,81.3486,236380.0
2020-09-03 14:35:00,81.81,82.05,81.72,81.91,202180.0,81.3188,81.5573,81.2293,81.4182,202180.0
2020-09-03 14:40:00,81.9,81.93,81.63,81.68,90000.0,81.4082,81.438,81.1398,81.1895,90000.0
2020-09-03 14:45:00,81.72,81.83,81.54,81.57,131600.0,81.2293,81.3386,81.0504,81.0802,131600.0
2020-09-03 14:50:00,81.5,81.65,81.35,81.49,143020.0,81.0106,81.1597,80.8615,81.0007,143020.0
2020-09-03 14:55:00,81.45,81.47,81.25,81.26,248880.0,80.9609,80.9808,80.7621,80.7721,248880.0
2020-09-03 15:00:00,81.2,81.33,80.84,80.92,230660.0,80.7124,80.8416,80.3546,80.4341,230660.0
2020-09-03 15:05:00,80.94,81.08,80.75,80.98,237320.0,80.454,80.5931,80.2651,80.4937,237320.0
2020-09-03 15:10:00,81.0,81.23,80.92,81.23,460960.0,80.5136,80.7422,80.4341,80.7422,460960.0
2020-09-03 15:15:00,81.22,81.31,81.09,81.12,132500.0,80.7323,80.8218,80.6031,80.6329,132500.0
2020-09-03 15:20:00,81.11,81.16,80.48,80.58,790600.0,80.623,80.6727,79.9967,80.0961,790600.0
2020-09-03 15:25:00,80.62,80.87,80.39,80.49,962120.0,80.1359,80.3844,79.9073,80.0067,962120.0
2020-09-03 15:30:00,80.5,80.85,80.44,80.51,636860.0,80.0166,80.3645,79.957,80.0266,636860.0
2020-09-03 15:35:00,80.56,81.01,80.51,80.87,896720.0,80.0763,80.5236,80.0266,80.3844,896720.0
2020-09-03 15:40:00,80.83,81.03,80.7,80.92,693820.0,80.3446,80.5434,80.2154,80.4341,693820.0
2020-09-03 15:45:00,80.95,81.03,80.71,80.72,669000.0,80.4639,80.5434,80.2254,80.2353,669000.0
2020-09-03 15:50:00,80.72,81.31,80.63,81.11,809400.0,80.2353,80.8218,80.1458,80.623,809400.0
2020-09-03 15:55:00,81.11,81.75,81.1,81.51,2160660.0,80.623,81.2591,80.613,81.0206,2160660.0
2020-09-04 09:30:00,80.72,81.75,80.32,81.49,1738180.0,80.2353,81.2591,79.8377,81.0007,1738180.0
2020-09-04 09:35:00,81.5,81.5,80.86,80.95,337060.0,81.0106,81.0106,80.3745,80.4639,337060.0
2020-09-04 09:40:00,80.9,81.22,80.64,80.67,614820.0,80.4142,80.7323,80.1558,80.1856,614820.0
2020-09-04 09:45:00,80.73,80.75,79.78,80.05,400240.0,80.2452,80.2651,79.3009,79.5693,400240.0
2020-09-04 09:50:00,80.1,80.29,79.52,79.65,527700.0,79.619,79.8079,79.0425,79.1717,527700.0
2020-09-04 09:55:00,79.82,79.92,79.4,79.58,559980.0,79.3407,79.4401,78.9232,79.1021,559980.0
2020-09-04 10:00:00,79.5,79.94,79.35,79.81,544100.0,79.0226,79.46,78.8735,79.3308,544100.0
2020-09-04 10:05:00,79.73,79.89,79.52,79.58,345760.0,79.2512,79.4103,79.0425,79.1021,345760.0
2020-09-04 10:10:00,79.5,79.6,78.9,79.11,525820.0,79.0226,79.122,78.4262,78.635,525820.0
2020-09-04 10:15:00,79.1,79.33,78.73,78.88,427220.0,78.625,78.8536,78.2572,78.4063,427220.0
2020-09-04 10:20:00,78.92,79.39,78.85,79.01,527300.0,78.4461,78.9133,78.3765,78.5356,527300.0
2020-09-04 10:25:00,79.09,79.28,78.66,78.66,204300.0,78.6151,78.8039,78.1877,78.1877,204300.0
2020-09-04 10:30:00,78.68,78.83,78.18,78.28,406840.0,78.2075,78.3566,77.7106,77.8099,406840.0
2020-09-04 10:35:00,78.28,78.35,77.79,78.13,641120.0,77.8099,77.8795,77.3229,77.6609,641120.0
2020-09-04 10:40:00,78.11,78.15,76.9,77.01,855160.0,77.641,77.6807,76.4382,76.5476,855160.0
2020-09-04 10:45:00,77.05,77.68,77.05,77.68,948380.0,76.5873,77.2136,76.5873,77.2136,948380.0
2020-09-04 10:50:00,77.66,77.85,77.43,77.69,349180.0,77.1937,77.3825,76.9651,77.2235,349180.0
2020-09-04 10:55:00,77.64,78.5,77.64,78.4,446600.0,77.1738,78.0286,77.1738,77.9292,446600.0
2020-09-04 11:00:00,78.32,78.39,77.63,77.89,342500.0,77.8497,77.9193,77.1639,77.4223,342500.0
2020-09-04 11:05:00,77.89,78.0,77.45,77.56,327040.0,77.4223,77.5316,76.9849,77.0943,327040.0
2020-09-04 11:10:00,77.55,78.02,77.5,77.95,260500.0,77.0843,77.5515,77.0346,77.4819,260500.0
2020-09-04 11:15:00,77.99,78.05,77.7,77.79,243560.0,77.5217,77.5813,77.2334,77.3229,243560.0
2020-09-04 11:20:00,77.94,77.95,77.54,77.57,275100.0,77.472,77.4819,77.0744,77.1042,275100.0
2020-09-04 11:25:00,77.59,77.71,77.27,77.71,440000.0,77.1241,77.2434,76.806,77.2434,440000.0
2020-09-04 11:30:00,77.75,78.03,77.66,78.01,283420.0,77.2831,77.5615,77.1937,77.5416,283420.0
2020-09-04 11:35:00,78.0,78.37,77.9,78.37,431400.0,77.5316,77.8994,77.4322,77.8994,431400.0
2020-09-04 11:40:00,78.23,78.31,77.89,77.96,214820.0,77.7603,77.8398,77.4223,77.4919,214820.0
2020-09-04 11:45:00,77.94,78.4,77.91,78.22,163560.0,77.472,77.9292,77.4422,77.7503,163560.0
2020-09-04 11:50:00,78.21,78.78,78.05,78.77,234620.0,77.7404,78.3069,77.5813,78.297,234620.0
2020-09-04 11:55:00,78.75,78.9,78.33,78.66,306640.0,78.2771,78.4262,77.8596,78.1877,306640.0
2020-09-04 12:00:00,78.66,78.8,78.46,78.71,191760.0,78.1877,78.3268,77.9889,78.2374,191760.0
2020-09-04 12:05:00,78.77,78.77,78.37,78.48,157200.0,78.297,78.297,77.8994,78.0087,157200.0
2020-09-04 12:10:00,78.49,78.79,78.28,78.45,190920.0,78.0187,78.3169,77.8099,77.9789,190920.0
2020-09-04 12:15:00,78.43,78.43,77.9,78.02,311280.0,77.959,77.959,77.4322,77.5515,311280.0
2020-09-04 12:20:00,78.08,78.16,77.85,78.14,170900.0,77.6112,77.6907,77.3825,77.6708,170900.0
2020-09-04 12:25:00,78.13,78.55,78.11,78.52,121680.0,77.6609,78.0783,77.641,78.0485,121680.0
2020-09-04 12:30:00,78.55,78.77,78.38,78.72,188440.0,78.0783,78.297,77.9093,78.2473,188440.0
2020-09-04 12:35:00,78.72,79.01,78.61,78.74,193420.0,78.2473,78.5356,78.138,78.2672,193420.0
2020-09-04 12:40:00,78.77,78.95,78.5,78.62,173540.0,78.297,78.4759,78.0286,78.1479,173540.0
2020-09-04 12:45:00,78.5,78.79,78.32,78.33,180780.0,78.0286,78.3169,77.8497,77.8596,180780.0
2020-09-04 12:50:00,78.34,78.55,78.28,78.39,116740.0,77.8696,78.0783,77.8099,77.9193,116740.0
2020-09-04 12:55:00,78.34,78.62,78.32,78.57,127880.0,77.8696,78.1479,77.8497,78.0982,127880.0
2020-09-04 13:00:00,78.53,78.53,77.98,78.03,110220.0,78.0584,78.0584,77.5118,77.5615,110220.0
2020-09-04 13:05:00,78.05,78.09,77.89,78.09,137780.0,77.5813,77.6211,77.4223,77.6211,137780.0
2020-09-04 13:10:00,78.04,78.11,77.79,78.01,56160.0,77.5714,77.641,77.3229,77.5416,56160.0
2020-09-04 13:15:00,77.89,77.9,77.61,77.63,152400.0,77.4223,77.4322,77.144,77.1639,152400.0
2020-09-04 13:20:00,77.68,77.9,77.58,77.78,117040.0,77.2136,77.4322,77.1142,77.313,117040.0
2020-09-04 13:25:00,77.82,77.95,77.7,77.73,91000.0,77.3527,77.4819,77.2334,77.2633,91000.0
2020-09-04 13:30:00,77.73,77.79,77.61,77.7,90140.0,77.2633,77.3229,77.144,77.2334,90140.0
2020-09-04 13:35:00,77.8,78.17,77.65,78.17,93480.0,77.3328,77.7006,77.1837,77.7006,93480.0
2020-09-04 13:40:00,78.17,78.21,78.01,78.1,56260.0,77.7006,77.7404,77.5416,77.631,56260.0
2020-09-04 13:45:00,78.06,78.36,78.06,78.16,70400.0,77.5913,77.8895,77.5913,77.6907,70400.0
2020-09-04 13:50:00,78.03,78.26,78.03,78.26,77900.0,77.5615,77.7901,77.5615,77.7901,77900.0
2020-09-04 13:55:00,78.31,78.33,78.11,78.27,69160.0,77.8398,77.8596,77.641,77.8,69160.0
2020-09-04 14:00:00,78.2,78.33,78.11,78.12,95240.0,77.7304,77.8596,77.641,77.6509,95240.0
2020-09-04 14:05:00,78.16,78.29,78.02,78.15,45740.0,77.6907,77.8199,77.5515,77.6807,45740.0
2020-09-04 14:10:00,78.26,78.26,77.98,78.1,157500.0,77.7901,77.7901,77.5118,77.631,157500.0
2020-09-04 14:15:00,78.11,78.37,78.11,78.29,73560.0,77.641,77.8994,77.641,77.8199,73560.0
2020-09-04 14:20:00,78.23,78.46,78.21,78.26,124260.0,77.7603,77.9889,77.7404,77.7901,124260.0
2020-09-04 14:25:00,78.25,78.56,78.25,78.52,252360.0,77.7801,78.0883,77.7801,78.0485,252360.0
2020-09-04 14:30:00,78.51,78.6,78.34,78.41,116900.0,78.0386,78.128,77.8696,77.9392,116900.0
2020-09-04 14:35:00,78.48,78.85,78.48,78.84,170700.0,78.0087,78.3765,78.0087,78.3666,170700.0
2020-09-04 14:40:00,78.88,79.17,78.74,79.09,253420.0,78.4063,78.6946,78.2672,78.6151,253420.0
2020-09-04 14:45:00,79.12,79.58,79.04,79.27,340380.0,78.6449,79.1021,78.5654,78.794,340380.0
2020-09-04 14:50:00,79.26,79.34,79.1,79.23,263900.0,78.7841,78.8636,78.625,78.7542,263900.0
2020-09-04 14:55:00,79.3,79.58,79.18,79.49,149140.0,78.8238,79.1021,78.7045,79.0127,149140.0
2020-09-04 15:00:00,79.44,79.44,79.25,79.4,143480.0,78.963,78.963,78.7741,78.9232,143480.0
2020-09-04 15:05:00,79.36,79.46,79.24,79.33,83540.0,78.8835,78.9829,78.7642,78.8536,83540.0
2020-09-04 15:10:00,79.29,79.42,79.12,79.17,136840.0,78.8139,78.9431,78.6449,78.6946,136840.0
2020-09-04 15:15:00,79.17,79.57,79.15,79.47,190660.0,78.6946,79.0922,78.6747,78.9928,190660.0
2020-09-04 15:20:00,79.44,79.72,79.42,79.72,182900.0,78.963,79.2413,78.9431,79.2413,182900.0
2020-09-04 15:25:00,79.73,79.79,79.51,79.56,314620.0,79.2512,79.3109,79.0326,79.0823,314620.0
2020-09-04 15:30:00,79.58,79.58,79.3,79.39,185020.0,79.1021,79.1021,78.8238,78.9133,185020.0
2020-09-04 15:35:00,79.46,79.52,79.1,79.25,254280.0,78.9829,79.0425,78.625,78.7741,254280.0
2020-09-04 15:40:00,79.24,79.41,79.1,79.25,176060.0,78.7642,78.9332,78.625,78.7741,176060.0
2020-09-04 15:45:00,79.2,79.64,79.03,79.1,320620.0,78.7244,79.1618,78.5554,78.625,320620.0
2020-09-04 15:50:00,79.0,79.3,79.0,79.3,456780.0,78.5256,78.8238,78.5256,78.8238,456780.0
2020-09-04 15:55:00,79.21,79.22,79.02,79.06,795040.0,78.7344,78.7443,78.5455,78.5853,795040.0
2020-09-08 09:30:00,76.27,77.03,75.83,76.72,2482680.0,75.812,76.5675,75.3747,76.2593,2482680.0
2020-09-08 09:35:00,76.7,77.03,76.44,77.0,447340.0,76.2394,76.5675,75.981,76.5376,447340.0
2020-09-08 09:40:00,76.98,77.0,76.14,76.37,850540.0,76.5178,76.5376,75.6828,75.9114,850540.0
2020-09-08 09:45:00,76.34,76.96,76.3,76.67,310400.0,75.8816,76.4979,75.8418,76.2096,310400.0
2020-09-08 09:50:00,76.68,77.1,76.58,77.04,274960.0,76.2196,76.637,76.1202,76.5774,274960.0
2020-09-08 09:55:00,77.08,77.56,77.01,77.43,352900.0,76.6172,77.0943,76.5476,76.9651,352900.0
2020-09-08 10:00:00,77.45,77.48,77.14,77.24,331620.0,76.9849,77.0148,76.6768,76.7762,331620.0
2020-09-08 10:05:00,77.17,77.55,77.15,77.51,263860.0,76.7066,77.0843,76.6867,77.0446,263860.0
2020-09-08 10:10:00,77.53,77.66,77.42,77.51,163840.0,77.0645,77.1937,76.9551,77.0446,163840.0
2020-09-08 10:15:00,77.54,77.61,77.36,77.55,293340.0,77.0744,77.144,76.8955,77.0843,293340.0
2020-09-08 10:20:00,77.55,77.6,77.25,77.53,182420.0,77.0843,77.134,76.7861,77.0645,182420.0
2020-09-08 10:25:00,77.56,77.78,77.53,77.59,301740.0,77.0943,77.313,77.0645,77.1241,301740.0
2020-09-08 10:30:00,77.45,77.75,77.1,77.35,256700.0,76.9849,77.2831,76.637,76.8855,256700.0
2020-09-08 10:35:00,77.35,77.39,77.0,77.28,174240.0,76.8855,76.9253,76.5376,76.816,174240.0
2020-09-08 10:40:00,77.24,77.28,76.83,77.23,173200.0,76.7762,76.816,76.3687,76.7663,173200.0
2020-09-08 10:45:00,77.13,77.34,77.03,77.12,197280.0,76.6669,76.8756,76.5675,76.6569,197280.0
2020-09-08 10:50:00,77.01,77.44,76.98,77.24,121780.0,76.5476,76.975,76.5178,76.7762,121780.0
2020-09-08 10:55:00,77.26,77.41,77.17,77.29,101240.0,76.7961,76.9452,76.7066,76.8259,101240.0
2020-09-08 11:00:00,77.29,77.41,77.05,77.11,186200.0,76.8259,76.9452,76.5873,76.647,186200.0
2020-09-08 11:05:00,77.1,77.39,77.03,77.39,148700.0,76.637,76.9253,76.5675,76.9253,148700.0
2020-09-08 11:10:00,77.41,77.6,77.34,77.39,139120.0,76.9452,77.134,76.8756,76.9253,139120.0
2020-09-08 11:15:00,77.51,77.55,77.28,77.55,112000.0,77.0446,77.0843,76.816,77.0843,112000.0
2020-09-08 11:20:00,77.45,77.45,77.12,77.26,136200.0,76.9849,76.9849,76.6569,76.7961,136200.0
2020-09-08 11:25:00,77.28,77.31,77.1,77.29,202980.0,76.816,76.8458,76.637,76.8259,202980.0
2020-09-08 11:30:00,77.26,77.29,76.8,76.83,196160.0,76.7961,76.8259,76.3388,76.3687,196160.0
2020-09-08 11:35:00,76.86,77.03,76.73,76.86,144580.0,76.3985,76.5675,76.2693,76.3985,144580.0
2020-09-08 11:40:00,76.76,76.91,76.61,76.88,144520.0,76.2991,76.4482,76.15,76.4184,144520.0
2020-09-08 11:45:00,76.85,77.0,76.79,76.89,112740.0,76.3885,76.5376,76.3289,76.4283,112740.0
2020-09-08 11:50:00,76.9,76.91,76.6,76.61,107780.0,76.4382,76.4482,76.14,76.15,107780.0
2020-09-08 11:55:00,76.6,76.85,76.57,76.78,545220.0,76.14,76.3885,76.1102,76.319,545220.0
2020-09-08 12:00:00,76.77,77.0,76.71,76.85,141740.0,76.309,76.5376,76.2494,76.3885,141740.0
2020-09-08 12:05:00,76.87,77.0,76.82,76.9,145520.0,76.4084,76.5376,76.3587,76.4382,145520.0
2020-09-08 12:10:00,76.9,76.98,76.68,76.68,183300.0,76.4382,76.5178,76.2196,76.2196,183300.0
2020-09-08 12:15:00,76.68,76.84,76.53,76.74,187100.0,76.2196,76.3786,76.0705,76.2792,187100.0
2020-09-08 12:20:00,76.67,76.9,76.63,76.89,219300.0,76.2096,76.4382,76.1699,76.4283,219300.0
2020-09-08 12:25:00,76.92,76.93,76.65,76.65,134340.0,76.4581,76.4681,76.1897,76.1897,134340.0
2020-09-08 12:30:00,76.69,76.83,76.51,76.66,132900.0,76.2295,76.3687,76.0506,76.1997,132900.0
2020-09-08 12:35:00,76.75,76.9,76.68,76.73,126860.0,76.2891,76.4382,76.2196,76.2693,126860.0
2020-09-08 12:40:00,76.79,76.88,76.59,76.76,86700.0,76.3289,76.4184,76.1301,76.2991,86700.0
2020-09-08 12:45:00,76.72,77.03,76.72,76.97,127760.0,76.2593,76.5675,76.2593,76.5078,127760.0
2020-09-08 12:50:00,76.93,77.19,76.85,77.15,256240.0,76.4681,76.7265,76.3885,76.6867,256240.0
2020-09-08 12:55:00,77.14,77.17,77.02,77.08,137000.0,76.6768,76.7066,76.5575,76.6172,137000.0
2020-09-08 13:00:00,77.03,77.03,76.84,76.93,283340.0,76.5675,76.5675,76.3786,76.4681,283340.0
2020-09-08 13:05:00,76.88,76.91,76.55,76.55,125140.0,76.4184,76.4482,76.0903,76.0903,125140.0
2020-09-08 13:10:00,76.58,76.89,76.58,76.88,89100.0,76.1202,76.4283,76.1202,76.4184,89100.0
2020-09-08 13:15:00,76.87,77.0,76.84,76.98,185860.0,76.4084,76.5376,76.3786,76.5178,185860.0
2020-09-08 13:20:00,76.84,76.98,76.82,76.94,144680.0,76.3786,76.5178,76.3587,76.478,144680.0
2020-09-08 13:25:00,76.93,76.96,76.72,76.81,120300.0,76.4681,76.4979,76.2593,76.3488,120300.0
2020-09-08 13:30:00,76.74,76.86,76.7,76.78,75640.0,76.2792,76.3985,76.2394,76.319,75640.0
2020-09-08 13:35:00,76.75,76.97,76.75,76.97,196200.0,76.2891,76.5078,76.2891,76.5078,196200.0
2020-09-08 13:40:00,76.94,77.0,76.89,76.95,109820.0,76.478,76.5376,76.4283,76.4879,109820.0
2020-09-08 13:45:00,76.97,77.08,76.89,76.95,486600.0,76.5078,76.6172,76.4283,76.4879,486600.0
2020-09-08 13:50:00,76.9,77.04,76.83,76.95,134960.0,76.4382,76.5774,76.3687,76.4879,134960.0
2020-09-08 13:55:00,76.96,76.97,76.82,76.92,121620.0,76.4979,76.5078,76.3587,76.4581,121620.0
2020-09-08 14:00:00,76.95,77.04,76.65,76.65,213340.0,76.4879,76.5774,76.1897,76.1897,213340.0
2020-09-08 14:05:00,76.7,76.84,76.66,76.84,104000.0,76.2394,76.3786,76.1997,76.3786,104000.0
2020-09-08 14:10:00,76.82,76.95,76.75,76.76,151200.0,76.3587,76.4879,76.2891,76.2991,151200.0
2020-09-08 14:15:00,76.67,76.72,76.5,76.7,186640.0,76.2096,76.2593,76.0406,76.2394,186640.0
2020-09-08 14:20:00,76.68,76.72,76.35,76.41,192060.0,76.2196,76.2593,75.8915,75.9512,192060.0
2020-09-08 14:25:00,76.49,76.62,76.41,76.46,248480.0,76.0307,76.1599,75.9512,76.0009,248480.0
2020-09-08 14:30:00,76.45,76.6,76.35,76.6,133140.0,75.9909,76.14,75.8915,76.14,133140.0
2020-09-08 14:35:00,76.55,76.55,76.25,76.34,211460.0,76.0903,76.0903,75.7921,75.8816,211460.0
2020-09-08 14:40:00,76.34,76.38,76.11,76.16,205400.0,75.8816,75.9214,75.653,75.7027,205400.0
2020-09-08 14:45:00,76.09,76.29,76.07,76.22,341400.0,75.6331,75.8319,75.6132,75.7623,341400.0
2020-09-08 14:50:00,76.2,76.22,75.97,76.04,280200.0,75.7424,75.7623,75.5138,75.5834,280200.0
2020-09-08 14:55:00,75.98,76.45,75.98,76.31,204780.0,75.5238,75.9909,75.5238,75.8518,204780.0
2020-09-08 15:00:00,76.25,76.35,76.11,76.15,374740.0,75.7921,75.8915,75.653,75.6927,374740.0
2020-09-08 15:05:00,76.15,76.3,76.13,76.25,472460.0,75.6927,75.8418,75.6729,75.7921,472460.0
2020-09-08 15:10:00,76.3,76.4,76.24,76.34,171800.0,75.8418,75.9412,75.7822,75.8816,171800.0
2020-09-08 15:15:00,76.32,76.44,76.15,76.27,300020.0,75.8617,75.981,75.6927,75.812,300020.0
2020-09-08 15:20:00,76.27,76.44,76.26,76.32,164940.0,75.812,75.981,75.8021,75.8617,164940.0
2020-09-08 15:25:00,76.31,76.58,76.28,76.56,223620.0,75.8518,76.1202,75.822,76.1003,223620.0
2020-09-08 15:30:00,76.54,76.67,76.42,76.42,272800.0,76.0804,76.2096,75.9611,75.9611,272800.0
2020-09-08 15:35:00,76.44,76.7,76.41,76.48,223800.0,75.981,76.2394,75.9512,76.0208,223800.0
2020-09-08 15:40:00,76.54,76.6,76.35,76.4,362140.0,76.0804,76.14,75.8915,75.9412,362140.0
2020-09-08 15:45:00,76.41,76.48,76.24,76.48,881200.0,75.9512,76.0208,75.7822,76.0208,881200.0
2020-09-08 15:50:00,76.42,76.47,76.25,76.25,711720.0,75.9611,76.0108,75.7921,75.7921,711720.0
2020-09-08 15:55:00,76.27,76.28,76.01,76.2,1167460.0,75.812,75.822,75.5536,75.7424,1167460.0
2020-09-09 09:30:00,77.47,77.65,77.0,77.15,1440000.0,77.0048,77.1837,76.5376,76.6867,1440000.0
2020-09-09 09:35:00,77.2,77.22,76.39,76.55,619060.0,76.7364,76.7563,75.9313,76.0903,619060.0
2020-09-09 09:40:00,76.5,76.93,76.34,76.93,440560.0,76.0406,76.4681,75.8816,76.4681,440560.0
2020-09-09 09:45:00,76.9,77.07,76.44,76.47,239140.0,76.4382,76.6072,75.981,76.0108,239140.0
2020-09-09 09:50:00,76.51,76.63,76.26,76.44,302700.0,76.0506,76.1699,75.8021,75.981,302700.0
2020-09-09 09:55:00,76.39,76.75,76.39,76.75,247840.0,75.9313,76.2891,75.9313,76.2891,247840.0
2020-09-09 10:00:00,76.75,76.9,76.65,76.79,305180.0,76.2891,76.4382,76.1897,76.3289,305180.0
2020-09-09 10:05:00,76.76,76.81,76.55,76.55,213000.0,76.2991,76.3488,76.0903,76.0903,213000.0
2020-09-09 10:10:00,76.66,76.75,76.55,76.64,163920.0,76.1997,76.2891,76.0903,76.1798,163920.0
2020-09-09 10:15:00,76.69,76.8,76.5,76.63,272180.0,76.2295,76.3388,76.0406,76.1699,272180.0
2020-09-09 10:20:00,76.59,76.8,76.5,76.75,247760.0,76.1301,76.3388,76.0406,76.2891,247760.0
2020-09-09 10:25:00,76.84,77.3,76.84,77.11,344880.0,76.3786,76.8358,76.3786,76.647,344880.0
2020-09-09 10:30:00,77.1,77.18,76.92,76.99,409640.0,76.637,76.7166,76.4581,76.5277,409640.0
2020-09-09 10:35:00,76.97,77.1,76.92,76.99,362560.0,76.5078,76.637,76.4581,76.5277,362560.0
2020-09-09 10:40:00,76.97,77.07,76.91,76.93,136060.0,76.5078,76.6072,76.4482,76.4681,136060.0
2020-09-09 10:45:00,76.95,77.17,76.9,77.13,185460.0,76.4879,76.7066,76.4382,76.6669,185460.0
2020-09-09 10:50:00,77.16,77.46,77.14,77.34,241200.0,76.6967,76.9949,76.6768,76.8756,241200.0
2020-09-09 10:55:00,77.26,77.45,77.26,77.36,186640.0,76.7961,76.9849,76.7961,76.8955,186640.0
2020-09-09 11:00:00,77.37,77.6,77.37,77.56,227600.0,76.9054,77.134,76.9054,77.0943,227600.0
2020-09-09 11:05:00,77.58,77.61,77.1,77.13,149860.0,77.1142,77.144,76.637,76.6669,149860.0
2020-09-09 11:10:00,77.07,77.25,77.07,77.25,269700.0,76.6072,76.7861,76.6072,76.7861,269700.0
2020-09-09 11:15:00,77.21,77.26,77.03,77.25,119420.0,76.7464,76.7961,76.5675,76.7861,119420.0
2020-09-09 11:20:00,77.18,77.46,77.12,77.46,183020.0,76.7166,76.9949,76.6569,76.9949,183020.0
2020-09-09 11:25:00,77.45,77.55,77.27,77.37,141700.0,76.9849,77.0843,76.806,76.9054,141700.0
2020-09-09 11:30:00,77.42,77.47,77.33,77.37,171060.0,76.9551,77.0048,76.8657,76.9054,171060.0
2020-09-09 11:35:00,77.38,77.5,77.35,77.46,106780.0,76.9154,77.0346,76.8855,76.9949,106780.0
2020-09-09 11:40:00,77.44,77.53,77.29,77.35,116620.0,76.975,77.0645,76.8259,76.8855,116620.0
2020-09-09 11:45:00,77.37,77.6,77.26,77.56,201060.0,76.9054,77.134,76.7961,77.0943,201060.0
2020-09-09 11:50:00,77.54,77.59,77.44,77.48,191160.0,77.0744,77.1241,76.975,77.0148,191160.0
2020-09-09 11:55:00,77.49,77.54,77.41,77.54,112440.0,77.0247,77.0744,76.9452,77.0744,112440.0
2020-09-09 12:00:00,77.56,77.58,77.43,77.58,101680.0,77.0943,77.1142,76.9651,77.1142,101680.0
2020-09-09 12:05:00,77.58,77.64,77.51,77.54,198060.0,77.1142,77.1738,77.0446,77.0744,198060.0
2020-09-09 12:10:00,77.57,77.65,77.52,77.52,108800.0,77.1042,77.1837,77.0545,77.0545,108800.0
2020-09-09 12:15:00,77.55,77.68,77.55,77.67,158140.0,77.0843,77.2136,77.0843,77.2036,158140.0
2020-09-09 12:20:00,77.66,77.66,77.48,77.55,89200.0,77.1937,77.1937,77.0148,77.0843,89200.0
2020-09-09 12:25:00,77.53,77.59,77.47,77.53,134080.0,77.0645,77.1241,77.0048,77.0645,134080.0
2020-09-09 12:30:00,77.52,77.6,77.45,77.5,152160.0,77.0545,77.134,76.9849,77.0346,152160.0
2020-09-09 12:35:00,77.54,77.58,77.42,77.5,127540.0,77.0744,77.1142,76.9551,77.0346,127540.0
2020-09-09 12:40:00,77.55,77.61,77.5,77.61,28580.0,77.0843,77.144,77.0346,77.144,28580.0
2020-09-09 12:45:00,77.62,77.63,77.53,77.57,91500.0,77.1539,77.1639,77.0645,77.1042,91500.0
2020-09-09 12:50:00,77.56,77.61,77.51,77.51,92000.0,77.0943,77.144,77.0446,77.0446,92000.0
2020-09-09 12:55:00,77.51,77.61,77.47,77.54,119600.0,77.0446,77.144,77.0048,77.0744,119600.0
2020-09-09 13:00:00,77.56,77.66,77.55,77.64,74000.0,77.0943,77.1937,77.0843,77.1738,74000.0
2020-09-09 13:05:00,77.66,77.83,77.62,77.76,159900.0,77.1937,77.3627,77.1539,77.2931,159900.0
2020-09-09 13:10:00,77.76,77.76,77.68,77.71,43000.0,77.2931,77.2931,77.2136,77.2434,43000.0
2020-09-09 13:15:00,77.69,77.7,77.42,77.44,184300.0,77.2235,77.2334,76.9551,76.975,184300.0
2020-09-09 13:20:00,77.46,77.63,77.46,77.53,206720.0,76.9949,77.1639,76.9949,77.0645,206720.0
2020-09-09 13:25:00,77.55,77.67,77.55,77.55,69260.0,77.0843,77.2036,77.0843,77.0843,69260.0
2020-09-09 13:30:00,77.57,77.63,77.41,77.56,133780.0,77.1042,77.1639,76.9452,77.0943,133780.0
2020-09-09 13:35:00,77.55,77.64,77.51,77.53,65340.0,77.0843,77.1738,77.0446,77.0645,65340.0
2020-09-09 13:40:00,77.53,77.53,77.29,77.34,151360.0,77.0645,77.0645,76.8259,76.8756,151360.0
2020-09-09 13:45:00,77.36,77.47,77.3,77.44,78000.0,76.8955,77.0048,76.8358,76.975,78000.0
2020-09-09 13:50:00,77.42,77.56,77.37,77.56,76040.0,76.9551,77.0943,76.9054,77.0943,76040.0
2020-09-09 13:55:00,77.53,77.58,77.3,77.33,102260.0,77.0645,77.1142,76.8358,76.8657,102260.0
2020-09-09 14:00:00,77.37,77.43,77.28,77.3,65680.0,76.9054,76.9651,76.816,76.8358,65680.0
2020-09-09 14:05:00,77.31,77.4,77.25,77.37,162160.0,76.8458,76.9352,76.7861,76.9054,162160.0
2020-09-09 14:10:00,77.36,77.42,77.31,77.31,22280.0,76.8955,76.9551,76.8458,76.8458,22280.0
2020-09-09 14:15:00,77.31,77.54,77.31,77.54,49880.0,76.8458,77.0744,76.8458,77.0744,49880.0
2020-09-09 14:20:00,77.53,77.54,77.43,77.44,101660.0,77.0645,77.0744,76.9651,76.975,101660.0
2020-09-09 14:25:00,77.52,77.58,77.34,77.44,84520.0,77.0545,77.1142,76.8756,76.975,84520.0
2020-09-09 14:30:00,77.46,77.57,77.44,77.55,138320.0,76.9949,77.1042,76.975,77.0843,138320.0
2020-09-09 14:35:00,77.55,77.66,77.53,77.66,112060.0,77.0843,77.1937,77.0645,77.1937,112060.0
2020-09-09 14:40:00,77.65,77.65,77.54,77.54,81660.0,77.1837,77.1837,77.0744,77.0744,81660.0
2020-09-09 14:45:00,77.54,77.63,77.5,77.51,120160.0,77.0744,77.1639,77.0346,77.0446,120160.0
2020-09-09 14:50:00,77.55,77.7,77.47,77.64,66940.0,77.0843,77.2334,77.0048,77.1738,66940.0
2020-09-09 14:55:00,77.67,77.7,77.52,77.55,141880.0,77.2036,77.2334,77.0545,77.0843,141880.0
2020-09-09 15:00:00,77.57,77.67,77.57,77.65,82100.0,77.1042,77.2036,77.1042,77.1837,82100.0
2020-09-09 15:05:00,77.63,77.7,77.61,77.65,66540.0,77.1639,77.2334,77.144,77.1837,66540.0
2020-09-09 15:10:00,77.71,77.74,77.6,77.63,178720.0,77.2434,77.2732,77.134,77.1639,178720.0
2020-09-09 15:15:00,77.65,77.77,77.65,77.7,124920.0,77.1837,77.303,77.1837,77.2334,124920.0
2020-09-09 15:20:00,77.74,77.89,77.71,77.88,130660.0,77.2732,77.4223,77.2434,77.4124,130660.0
2020-09-09 15:25:00,77.84,77.86,77.7,77.84,58760.0,77.3726,77.3925,77.2334,77.3726,58760.0
2020-09-09 15:30:00,77.82,77.94,77.79,77.88,116000.0,77.3527,77.472,77.3229,77.4124,116000.0
2020-09-09 15:35:00,77.87,77.87,77.6,77.6,96020.0,77.4024,77.4024,77.134,77.134,96020.0
2020-09-09 15:40:00,77.6,77.65,77.46,77.56,246640.0,77.134,77.1837,76.9949,77.0943,246640.0
2020-09-09 15:45:00,77.48,77.57,77.42,77.5,194480.0,77.0148,77.1042,76.9551,77.0346,194480.0
2020-09-09 15:50:00,77.43,77.8,77.32,77.77,414380.0,76.9651,77.3328,76.8557,77.303,414380.0
2020-09-09 15:55:00,77.72,77.75,77.19,77.27,1037720.0,77.2533,77.2831,76.7265,76.806,1037720.0
2020-09-10 09:30:00,77.61,78.0,77.31,77.93,1002860.0,77.144,77.5316,76.8458,77.4621,1002860.0
2020-09-10 09:35:00,77.97,78.04,77.75,77.75,244960.0,77.5018,77.5714,77.2831,77.2831,244960.0
2020-09-10 09:40:00,77.73,78.04,77.71,77.93,117880.0,77.2633,77.5714,77.2434,77.4621,117880.0
2020-09-10 09:45:00,77.85,78.05,77.71,77.71,111240.0,77.3825,77.5813,77.2434,77.2434,111240.0
2020-09-10 09:50:00,77.73,77.98,77.51,77.98,196740.0,77.2633,77.5118,77.0446,77.5118,196740.0
2020-09-10 09:55:00,78.09,78.13,77.95,77.95,122120.0,77.6211,77.6609,77.4819,77.4819,122120.0
2020-09-10 10:00:00,78.04,78.46,78.04,78.46,142620.0,77.5714,77.9889,77.5714,77.9889,142620.0
2020-09-10 10:05:00,78.45,78.55,78.35,78.55,181600.0,77.9789,78.0783,77.8795,78.0783,181600.0
2020-09-10 10:10:00,78.54,78.58,78.41,78.53,154480.0,78.0684,78.1081,77.9392,78.0584,154480.0
2020-09-10 10:15:00,78.49,78.64,78.44,78.58,132440.0,78.0187,78.1678,77.969,78.1081,132440.0
2020-09-10 10:20:00,78.58,78.62,78.44,78.44,74560.0,78.1081,78.1479,77.969,77.969,74560.0
2020-09-10 10:25:00,78.4,78.5,78.29,78.38,73240.0,77.9292,78.0286,77.8199,77.9093,73240.0
2020-09-10 10:30:00,78.35,78.63,78.35,78.63,83440.0,77.8795,78.1578,77.8795,78.1578,83440.0
2020-09-10 10:35:00,78.57,78.68,78.56,78.6,63820.0,78.0982,78.2075,78.0883,78.128,63820.0
2020-09-10 10:40:00,78.6,78.68,78.38,78.38,59820.0,78.128,78.2075,77.9093,77.9093,59820.0
2020-09-10 10:45:00,78.35,78.35,77.9,78.0,150760.0,77.8795,77.8795,77.4322,77.5316,150760.0
2020-09-10 10:50:00,78.03,78.24,78.02,78.09,75660.0,77.5615,77.7702,77.5515,77.6211,75660.0
2020-09-10 10:55:00,78.04,78.04,77.55,77.79,227680.0,77.5714,77.5714,77.0843,77.3229,227680.0
2020-09-10 11:00:00,77.74,77.94,77.48,77.92,248800.0,77.2732,77.472,77.0148,77.4521,248800.0
2020-09-10 11:05:00,77.97,77.98,77.83,77.83,98080.0,77.5018,77.5118,77.3627,77.3627,98080.0
2020-09-10 11:10:00,77.83,78.14,77.7,78.06,194700.0,77.3627,77.6708,77.2334,77.5913,194700.0
2020-09-10 11:15:00,78.02,78.09,77.73,78.09,176820.0,77.5515,77.6211,77.2633,77.6211,176820.0
2020-09-10 11:20:00,78.09,78.29,78.06,78.16,99060.0,77.6211,77.8199,77.5913,77.6907,99060.0
2020-09-10 11:25:00,78.19,78.3,78.17,78.29,45300.0,77.7205,77.8298,77.7006,77.8199,45300.0
2020-09-10 11:30:00,78.32,78.32,78.06,78.06,134900.0,77.8497,77.8497,77.5913,77.5913,134900.0
2020-09-10 11:35:00,78.12,78.22,78.09,78.2,28000.0,77.6509,77.7503,77.6211,77.7304,28000.0
2020-09-10 11:40:00,78.2,78.31,78.2,78.24,56000.0,77.7304,77.8398,77.7304,77.7702,56000.0
2020-09-10 11:45:00,78.24,78.24,78.11,78.2,73860.0,77.7702,77.7702,77.641,77.7304,73860.0
2020-09-10 11:50:00,78.16,78.21,78.09,78.11,33840.0,77.6907,77.7404,77.6211,77.641,33840.0
2020-09-10 11:55:00,78.04,78.04,77.78,77.9,66180.0,77.5714,77.5714,77.313,77.4322,66180.0
2020-09-10 12:00:00,77.88,78.02,77.65,77.71,119860.0,77.4124,77.5515,77.1837,77.2434,119860.0
2020-09-10 12:05:00,77.72,77.9,77.65,77.69,128980.0,77.2533,77.4322,77.1837,77.2235,128980.0
2020-09-10 12:10:00,77.78,77.9,77.73,77.83,78780.0,77.313,77.4322,77.2633,77.3627,78780.0
2020-09-10 12:15:00,77.76,77.85,77.63,77.73,114260.0,77.2931,77.3825,77.1639,77.2633,114260.0
2020-09-10 12:20:00,77.69,77.69,77.39,77.43,147300.0,77.2235,77.2235,76.9253,76.9651,147300.0
2020-09-10 12:25:00,77.5,77.66,77.5,77.55,46100.0,77.0346,77.1937,77.0346,77.0843,46100.0
2020-09-10 12:30:00,77.64,77.8,77.52,77.61,113320.0,77.1738,77.3328,77.0545,77.144,113320.0
2020-09-10 12:35:00,77.42,77.43,77.15,77.15,219720.0,76.9551,76.9651,76.6867,76.6867,219720.0
2020-09-10 12:40:00,77.22,77.31,77.13,77.13,80320.0,76.7563,76.8458,76.6669,76.6669,80320.0
2020-09-10 12:45:00,77.22,77.27,77.14,77.25,56000.0,76.7563,76.806,76.6768,76.7861,56000.0
2020-09-10 12:50:00,77.24,77.54,77.24,77.41,126520.0,76.7762,77.0744,76.7762,76.9452,126520.0
2020-09-10 12:55:00,77.47,77.55,77.47,77.51,42000.0,77.0048,77.0843,77.0048,77.0446,42000.0
2020-09-10 13:00:00,77.52,77.7,77.42,77.65,89680.0,77.0545,77.2334,76.9551,77.1837,89680.0
2020-09-10 13:05:00,77.67,77.67,77.56,77.64,51700.0,77.2036,77.2036,77.0943,77.1738,51700.0
2020-09-10 13:10:00,77.66,77.66,77.5,77.52,59440.0,77.1937,77.1937,77.0346,77.0545,59440.0
2020-09-10 13:15:00,77.58,77.8,77.58,77.79,86760.0,77.1142,77.3328,77.1142,77.3229,86760.0
2020-09-10 13:20:00,77.78,77.82,77.75,77.76,54580.0,77.313,77.3527,77.2831,77.2931,54580.0
2020-09-10 13:25:00,77.72,77.74,77.52,77.59,65740.0,77.2533,77.2732,77.0545,77.1241,65740.0
2020-09-10 13:30:00,77.62,77.78,77.58,77.62,52000.0,77.1539,77.313,77.1142,77.1539,52000.0
2020-09-10 13:35:00,77.68,77.68,77.54,77.55,18000.0,77.2136,77.2136,77.0744,77.0843,18000.0
2020-09-10 13:40:00,77.51,77.51,77.39,77.4,37660.0,77.0446,77.0446,76.9253,76.9352,37660.0
2020-09-10 13:45:00,77.49,77.62,77.48,77.49,70300.0,77.0247,77.1539,77.0148,77.0247,70300.0
2020-09-10 13:50:00,77.49,77.52,77.32,77.32,43900.0,77.0247,77.0545,76.8557,76.8557,43900.0
2020-09-10 13:55:00,77.43,77.61,77.36,77.44,81260.0,76.9651,77.144,76.8955,76.975,81260.0
2020-09-10 14:00:00,77.51,77.55,77.44,77.53,42020.0,77.0446,77.0843,76.975,77.0645,42020.0
2020-09-10 14:05:00,77.54,77.57,77.35,77.44,153680.0,77.0744,77.1042,76.8855,76.975,153680.0
2020-09-10 14:10:00,77.41,77.41,77.25,77.31,108300.0,76.9452,76.9452,76.7861,76.8458,108300.0
2020-09-10 14:15:00,77.23,77.24,76.89,76.91,289420.0,76.7663,76.7762,76.4283,76.4482,289420.0
2020-09-10 14:20:00,76.88,77.03,76.65,76.65,375840.0,76.4184,76.5675,76.1897,76.1897,375840.0
2020-09-10 14:25:00,76.64,76.76,76.15,76.22,377660.0,76.1798,76.2991,75.6927,75.7623,377660.0
2020-09-10 14:30:00,76.24,76.57,76.1,76.38,252720.0,75.7822,76.1102,75.643,75.9214,252720.0
2020-09-10 14:35:00,76.35,76.62,76.2,76.62,151240.0,75.8915,76.1599,75.7424,76.1599,151240.0
2020-09-10 14:40:00,76.61,76.61,76.25,76.3,262960.0,76.15,76.15,75.7921,75.8418,262960.0
2020-09-10 14:45:00,76.32,76.79,76.28,76.76,180400.0,75.8617,76.3289,75.822,76.2991,180400.0
2020-09-10 14:50:00,76.78,76.78,76.4,76.41,53400.0,76.319,76.319,75.9412,75.9512,53400.0
2020-09-10 14:55:00,76.51,76.81,76.49,76.81,61000.0,76.0506,76.3488,76.0307,76.3488,61000.0
2020-09-10 15:00:00,76.75,76.78,76.5,76.51,184000.0,76.2891,76.319,76.0406,76.0506,184000.0
2020-09-10 15:05:00,76.51,76.57,76.16,76.22,212700.0,76.0506,76.1102,75.7027,75.7623,212700.0
2020-09-10 15:10:00,76.15,76.34,76.06,76.25,154520.0,75.6927,75.8816,75.6033,75.7921,154520.0
2020-09-10 15:15:00,76.25,76.31,76.07,76.07,262780.0,75.7921,75.8518,75.6132,75.6132,262780.0
2020-09-10 15:20:00,76.1,76.28,76.0,76.13,170420.0,75.643,75.822,75.5436,75.6729,170420.0
2020-09-10 15:25:00,76.04,76.32,76.0,76.25,195880.0,75.5834,75.8617,75.5436,75.7921,195880.0
2020-09-10 15:30:00,76.23,76.53,76.13,76.44,129040.0,75.7723,76.0705,75.6729,75.981,129040.0
2020-09-10 15:35:00,76.42,76.59,76.23,76.56,244580.0,75.9611,76.1301,75.7723,76.1003,244580.0
2020-09-10 15:40:00,76.49,76.8,76.44,76.74,176720.0,76.0307,76.3388,75.981,76.2792,176720.0
2020-09-10 15:45:00,76.66,76.69,76.19,76.32,151580.0,76.1997,76.2295,75.7325,75.8617,151580.0
2020-09-10 15:50:00,76.26,76.52,76.19,76.34,399460.0,75.8021,76.0605,75.7325,75.8816,399460.0
2020-09-10 15:55:00,76.43,76.47,76.2,76.29,815660.0,75.9711,76.0108,75.7424,75.8319,815660.0
2020-09-11 09:30:00,76.45,76.61,75.81,75.86,805640.0,75.9909,76.15,75.3548,75.4045,805640.0
2020-09-11 09:35:00,75.83,75.98,75.52,75.98,647320.0,75.3747,75.5238,75.0665,75.5238,647320.0
2020-09-11 09:40:00,76.04,76.17,75.9,76.17,573500.0,75.5834,75.7126,75.4442,75.7126,573500.0
2020-09-11 09:45:00,76.13,76.75,76.13,76.66,507200.0,75.6729,76.2891,75.6729,76.1997,507200.0
2020-09-11 09:50:00,76.69,76.74,76.6,76.74,161080.0,76.2295,76.2792,76.14,76.2792,161080.0
2020-09-11 09:55:00,76.72,76.72,75.82,75.82,399880.0,76.2593,76.2593,75.3647,75.3647,399880.0
2020-09-11 10:00:00,75.8,76.21,75.72,76.1,176280.0,75.3448,75.7524,75.2653,75.643,176280.0
2020-09-11 10:05:00,76.17,76.49,76.17,76.25,192020.0,75.7126,76.0307,75.7126,75.7921,192020.0
2020-09-11 10:10:00,76.12,76.3,75.98,76.22,99280.0,75.6629,75.8418,75.5238,75.7623,99280.0
2020-09-11 10:15:00,76.07,76.58,76.07,76.52,95700.0,75.6132,76.1202,75.6132,76.0605,95700.0
2020-09-11 10:20:00,76.54,76.78,76.52,76.71,131400.0,76.0804,76.319,76.0605,76.2494,131400.0
2020-09-11 10:25:00,76.74,76.75,76.4,76.57,88880.0,76.2792,76.2891,75.9412,76.1102,88880.0
2020-09-11 10:30:00,76.61,76.66,76.21,76.21,107820.0,76.15,76.1997,75.7524,75.7524,107820.0
2020-09-11 10:35:00,76.25,76.43,76.18,76.32,71100.0,75.7921,75.9711,75.7226,75.8617,71100.0
2020-09-11 10:40:00,76.32,76.64,76.27,76.63,43200.0,75.8617,76.1798,75.812,76.1699,43200.0
2020-09-11 10:45:00,76.65,76.81,76.59,76.79,130460.0,76.1897,76.3488,76.1301,76.3289,130460.0
2020-09-11 10:50:00,76.75,76.86,76.7,76.86,227340.0,76.2891,76.3985,76.2394,76.3985,227340.0
2020-09-11 10:55:00,76.82,76.88,76.76,76.82,168300.0,76.3587,76.4184,76.2991,76.3587,168300.0
2020-09-11 11:00:00,76.82,76.93,76.77,76.88,164800.0,76.3587,76.4681,76.309,76.4184,164800.0
2020-09-11 11:05:00,76.9,76.94,76.64,76.77,175860.0,76.4382,76.478,76.1798,76.309,175860.0
2020-09-11 11:10:00,76.68,76.76,76.58,76.69,107020.0,76.2196,76.2991,76.1202,76.2295,107020.0
2020-09-11 11:15:00,76.63,76.79,76.5,76.66,110000.0,76.1699,76.3289,76.0406,76.1997,110000.0
2020-09-11 11:20:00,76.71,76.71,76.27,76.33,117180.0,76.2494,76.2494,75.812,75.8717,117180.0
2020-09-11 11:25:00,76.32,76.36,76.21,76.29,109760.0,75.8617,75.9015,75.7524,75.8319,109760.0
2020-09-11 11:30:00,76.2,76.3,76.07,76.21,85960.0,75.7424,75.8418,75.6132,75.7524,85960.0
2020-09-11 11:35:00,76.18,76.38,76.04,76.35,245300.0,75.7226,75.9214,75.5834,75.8915,245300.0
2020-09-11 11:40:00,76.35,76.35,76.25,76.32,60000.0,75.8915,75.8915,75.7921,75.8617,60000.0
2020-09-11 11:45:00,76.31,76.48,76.27,76.38,79380.0,75.8518,76.0208,75.812,75.9214,79380.0
2020-09-11 11:50:00,76.37,76.4,76.18,76.19,62000.0,75.9114,75.9412,75.7226,75.7325,62000.0
2020-09-11 11:55:00,76.19,76.23,75.95,75.96,256320.0,75.7325,75.7723,75.4939,75.5039,256320.0
2020-09-11 12:00:00,76.0,76.25,75.95,76.21,116100.0,75.5436,75.7921,75.4939,75.7524,116100.0
2020-09-11 12:05:00,76.2,76.21,76.08,76.21,24000.0,75.7424,75.7524,75.6232,75.7524,24000.0
2020-09-11 12:10:00,76.15,76.15,75.97,76.0,82000.0,75.6927,75.6927,75.5138,75.5436,82000.0
2020-09-11 12:15:00,76.03,76.08,75.95,76.07,108680.0,75.5735,75.6232,75.4939,75.6132,108680.0
2020-09-11 12:20:00,76.04,76.21,76.0,76.14,35100.0,75.5834,75.7524,75.5436,75.6828,35100.0
2020-09-11 12:25:00,76.09,76.13,75.99,76.0,28000.0,75.6331,75.6729,75.5337,75.5436,28000.0
2020-09-11 12:30:00,76.0,76.0,75.64,75.65,130000.0,75.5436,75.5436,75.1858,75.1957,130000.0
2020-09-11 12:35:00,75.63,75.63,75.38,75.57,115400.0,75.1759,75.1759,74.9274,75.1162,115400.0
2020-09-11 12:40:00,75.47,75.5,75.3,75.33,93460.0,75.0168,75.0466,74.8478,74.8777,93460.0
2020-09-11 12:45:00,75.31,75.39,75.24,75.35,153280.0,74.8578,74.9373,74.7882,74.8975,153280.0
2020-09-11 12:50:00,75.39,75.51,75.39,75.41,48000.0,74.9373,75.0566,74.9373,74.9572,48000.0
2020-09-11 12:55:00,75.38,75.38,75.14,75.14,75500.0,74.9274,74.9274,74.6888,74.6888,75500.0
2020-09-11 13:00:00,75.28,75.32,75.18,75.2,96160.0,74.828,74.8677,74.7286,74.7484,96160.0
2020-09-11 13:05:00,75.1,75.17,75.01,75.13,82300.0,74.649,74.7186,74.5596,74.6789,82300.0
2020-09-11 13:10:00,75.11,75.22,74.94,74.94,186520.0,74.659,74.7683,74.49,74.49,186520.0
2020-09-11 13:15:00,75.03,75.27,74.97,75.27,129400.0,74.5795,74.818,74.5198,74.818,129400.0
2020-09-11 13:20:00,75.29,75.32,75.13,75.16,91520.0,74.8379,74.8677,74.6789,74.7087,91520.0
2020-09-11 13:25:00,75.19,75.22,74.97,74.97,191400.0,74.7385,74.7683,74.5198,74.5198,191400.0
2020-09-11 13:30:00,75.0,75.0,74.65,74.77,288520.0,74.5496,74.5496,74.2017,74.321,288520.0
2020-09-11 13:35:00,74.79,75.25,74.79,75.16,128240.0,74.3409,74.7981,74.3409,74.7087,128240.0
2020-09-11 13:40:00,75.15,75.39,75.11,75.27,76000.0,74.6987,74.9373,74.659,74.818,76000.0
2020-09-11 13:45:00,75.24,75.47,75.21,75.37,99120.0,74.7882,75.0168,74.7584,74.9174,99120.0
2020-09-11 13:50:00,75.31,75.5,75.28,75.3,100880.0,74.8578,75.0466,74.828,74.8478,100880.0
2020-09-11 13:55:00,75.42,75.42,75.05,75.05,104280.0,74.9671,74.9671,74.5993,74.5993,104280.0
2020-09-11 14:00:00,75.1,75.3,75.06,75.23,54580.0,74.649,74.8478,74.6093,74.7783,54580.0
2020-09-11 14:05:00,75.21,75.42,75.21,75.4,34920.0,74.7584,74.9671,74.7584,74.9472,34920.0
2020-09-11 14:10:00,75.33,75.43,75.28,75.35,284600.0,74.8777,74.9771,74.828,74.8975,284600.0
2020-09-11 14:15:00,75.33,75.36,75.11,75.11,219700.0,74.8777,74.9075,74.659,74.659,219700.0
2020-09-11 14:20:00,75.16,75.18,75.0,75.17,177020.0,74.7087,74.7286,74.5496,74.7186,177020.0
2020-09-11 14:25:00,75.29,75.32,75.1,75.1,53920.0,74.8379,74.8677,74.649,74.649,53920.0
2020-09-11 14:30:00,75.18,75.44,75.17,75.36,26000.0,74.7286,74.987,74.7186,74.9075,26000.0
2020-09-11 14:35:00,75.36,75.63,75.36,75.57,98720.0,74.9075,75.1759,74.9075,75.1162,98720.0
2020-09-11 14:40:00,75.57,75.66,75.4,75.63,60420.0,75.1162,75.2057,74.9472,75.1759,60420.0
2020-09-11 14:45:00,75.53,75.63,75.4,75.57,128780.0,75.0765,75.1759,74.9472,75.1162,128780.0
2020-09-11 14:50:00,75.65,75.76,75.54,75.7,99220.0,75.1957,75.3051,75.0864,75.2454,99220.0
2020-09-11 14:55:00,75.72,75.72,75.53,75.57,30000.0,75.2653,75.2653,75.0765,75.1162,30000.0
2020-09-11 15:00:00,75.58,75.59,75.43,75.52,76000.0,75.1262,75.1361,74.9771,75.0665,76000.0
2020-09-11 15:05:00,75.44,75.59,75.29,75.3,209800.0,74.987,75.1361,74.8379,74.8478,209800.0
2020-09-11 15:10:00,75.31,75.59,75.26,75.55,93280.0,74.8578,75.1361,74.8081,75.0963,93280.0
2020-09-11 15:15:00,75.64,75.81,75.56,75.78,90000.0,75.1858,75.3548,75.1063,75.325,90000.0
2020-09-11 15:20:00,75.72,75.97,75.66,75.81,136580.0,75.2653,75.5138,75.2057,75.3548,136580.0
2020-09-11 15:25:00,75.79,76.02,75.75,75.96,126360.0,75.3349,75.5635,75.2951,75.5039,126360.0
2020-09-11 15:30:00,76.0,76.04,75.86,75.92,107980.0,75.5436,75.5834,75.4045,75.4641,107980.0
2020-09-11 15:35:00,75.88,76.0,75.76,75.86,159880.0,75.4244,75.5436,75.3051,75.4045,159880.0
2020-09-11 15:40:00,75.86,75.95,75.75,75.8,112240.0,75.4045,75.4939,75.2951,75.3448,112240.0
2020-09-11 15:45:00,75.79,75.9,75.65,75.79,202340.0,75.3349,75.4442,75.1957,75.3349,202340.0
2020-09-11 15:50:00,75.72,75.86,75.65,75.77,241380.0,75.2653,75.4045,75.1957,75.315,241380.0
2020-09-11 15:55:00,75.78,75.94,75.74,75.75,454140.0,75.325,75.484,75.2852,75.2951,454140.0
2020-09-14 09:30:00,76.58,76.66,76.21,76.31,583400.0,76.1202,76.1997,75.7524,75.8518,583400.0
2020-09-14 09:35:00,76.38,76.49,76.19,76.43,224180.0,75.9214,76.0307,75.7325,75.9711,224180.0
2020-09-14 09:40:00,76.38,76.7,76.35,76.69,260000.0,75.9214,76.2394,75.8915,76.2295,260000.0
2020-09-14 09:45:00,76.69,76.99,76.69,76.75,205800.0,76.2295,76.5277,76.2295,76.2891,205800.0
2020-09-14 09:50:00,76.75,76.9,76.75,76.78,198300.0,76.2891,76.4382,76.2891,76.319,198300.0
2020-09-14 09:55:00,76.83,77.19,76.79,77.08,243480.0,76.3687,76.7265,76.3289,76.6172,243480.0
2020-09-14 10:00:00,77.1,77.37,76.97,77.37,336180.0,76.637,76.9054,76.5078,76.9054,336180.0
2020-09-14 10:05:00,77.41,77.62,77.4,77.49,295080.0,76.9452,77.1539,76.9352,77.0247,295080.0
2020-09-14 10:10:00,77.51,77.65,77.47,77.58,97520.0,77.0446,77.1837,77.0048,77.1142,97520.0
2020-09-14 10:15:00,77.58,77.85,77.58,77.76,170420.0,77.1142,77.3825,77.1142,77.2931,170420.0
2020-09-14 10:20:00,77.79,77.79,77.55,77.55,203020.0,77.3229,77.3229,77.0843,77.0843,203020.0
2020-09-14 10:25:00,77.57,77.65,77.53,77.64,161280.0,77.1042,77.1837,77.0645,77.1738,161280.0
2020-09-14 10:30:00,77.64,77.64,77.4,77.46,178660.0,77.1738,77.1738,76.9352,76.9949,178660.0
2020-09-14 10:35:00,77.53,77.61,77.43,77.54,224220.0,77.0645,77.144,76.9651,77.0744,224220.0
2020-09-14 10:40:00,77.54,77.72,77.52,77.68,157720.0,77.0744,77.2533,77.0545,77.2136,157720.0
2020-09-14 10:45:00,77.63,77.64,77.54,77.61,121760.0,77.1639,77.1738,77.0744,77.144,121760.0
2020-09-14 10:50:00,77.7,77.73,77.58,77.68,106980.0,77.2334,77.2633,77.1142,77.2136,106980.0
2020-09-14 10:55:00,77.66,77.75,77.59,77.71,75380.0,77.1937,77.2831,77.1241,77.2434,75380.0
2020-09-14 11:00:00,77.7,77.78,77.67,77.73,76040.0,77.2334,77.313,77.2036,77.2633,76040.0
2020-09-14 11:05:00,77.71,77.81,77.7,77.78,88300.0,77.2434,77.3428,77.2334,77.313,88300.0
2020-09-14 11:10:00,77.78,77.78,77.44,77.5,112000.0,77.313,77.313,76.975,77.0346,112000.0
2020-09-14 11:15:00,77.53,77.69,77.53,77.66,135480.0,77.0645,77.2235,77.0645,77.1937,135480.0
2020-09-14 11:20:00,77.66,77.78,77.63,77.63,148260.0,77.1937,77.313,77.1639,77.1639,148260.0
2020-09-14 11:25:00,77.68,77.83,77.63,77.83,76000.0,77.2136,77.3627,77.1639,77.3627,76000.0
2020-09-14 11:30:00,77.85,77.85,77.56,77.6,167380.0,77.3825,77.3825,77.0943,77.134,167380.0
2020-09-14 11:35:00,77.61,77.68,77.49,77.56,125480.0,77.144,77.2136,77.0247,77.0943,125480.0
2020-09-14 11:40:00,77.59,77.71,77.57,77.59,131380.0,77.1241,77.2434,77.1042,77.1241,131380.0
2020-09-14 11:45:00,77.62,77.63,77.37,77.43,150040.0,77.1539,77.1639,76.9054,76.9651,150040.0
2020-09-14 11:50:00,77.5,77.65,77.45,77.45,191980.0,77.0346,77.1837,76.9849,76.9849,191980.0
2020-09-14 11:55:00,77.4,77.52,77.39,77.52,113520.0,76.9352,77.0545,76.9253,77.0545,113520.0
2020-09-14 12:00:00,77.47,77.57,77.4,77.47,186600.0,77.0048,77.1042,76.9352,77.0048,186600.0
2020-09-14 12:05:00,77.45,77.52,77.26,77.26,63700.0,76.9849,77.0545,76.7961,76.7961,63700.0
2020-09-14 12:10:00,77.42,77.42,77.27,77.27,56460.0,76.9551,76.9551,76.806,76.806,56460.0
2020-09-14 12:15:00,77.27,77.4,77.24,77.31,50540.0,76.806,76.9352,76.7762,76.8458,50540.0
2020-09-14 12:20:00,77.24,77.24,77.08,77.21,102000.0,76.7762,76.7762,76.6172,76.7464,102000.0
2020-09-14 12:25:00,77.17,77.25,77.13,77.21,36500.0,76.7066,76.7861,76.6669,76.7464,36500.0
2020-09-14 12:30:00,77.24,77.32,76.97,76.97,119360.0,76.7762,76.8557,76.5078,76.5078,119360.0
2020-09-14 12:35:00,76.97,77.03,76.79,76.84,305980.0,76.5078,76.5675,76.3289,76.3786,305980.0
2020-09-14 12:40:00,76.87,77.0,76.86,76.98,114400.0,76.4084,76.5376,76.3985,76.5178,114400.0
2020-09-14 12:45:00,76.99,76.99,76.8,76.84,150000.0,76.5277,76.5277,76.3388,76.3786,150000.0
2020-09-14 12:50:00,76.88,76.89,76.67,76.68,112000.0,76.4184,76.4283,76.2096,76.2196,112000.0
2020-09-14 12:55:00,76.68,76.8,76.66,76.8,61300.0,76.2196,76.3388,76.1997,76.3388,61300.0
2020-09-14 13:00:00,76.78,76.85,76.54,76.57,269560.0,76.319,76.3885,76.0804,76.1102,269560.0
2020-09-14 13:05:00,76.55,76.58,76.43,76.49,134460.0,76.0903,76.1202,75.9711,76.0307,134460.0
2020-09-14 13:10:00,76.49,76.58,76.43,76.54,115120.0,76.0307,76.1202,75.9711,76.0804,115120.0
2020-09-14 13:15:00,76.53,76.53,76.27,76.34,205680.0,76.0705,76.0705,75.812,75.8816,205680.0
2020-09-14 13:20:00,76.39,76.47,76.3,76.41,216820.0,75.9313,76.0108,75.8418,75.9512,216820.0
2020-09-14 13:25:00,76.42,76.51,76.4,76.44,126160.0,75.9611,76.0506,75.9412,75.981,126160.0
2020-09-14 13:30:00,76.44,76.44,76.1,76.29,129480.0,75.981,75.981,75.643,75.8319,129480.0
2020-09-14 13:35:00,76.26,76.33,76.22,76.29,106840.0,75.8021,75.8717,75.7623,75.8319,106840.0
2020-09-14 13:40:00,76.29,76.33,76.23,76.29,56000.0,75.8319,75.8717,75.7723,75.8319,56000.0
2020-09-14 13:45:00,76.29,76.56,76.24,76.49,150000.0,75.8319,76.1003,75.7822,76.0307,150000.0
2020-09-14 13:50:00,76.51,76.56,76.33,76.33,214100.0,76.0506,76.1003,75.8717,75.8717,214100.0
2020-09-14 13:55:00,76.34,76.48,76.34,76.44,190000.0,75.8816,76.0208,75.8816,75.981,190000.0
2020-09-14 14:00:00,76.42,76.43,76.24,76.28,203360.0,75.9611,75.9711,75.7822,75.822,203360.0
2020-09-14 14:05:00,76.32,76.49,76.29,76.43,222320.0,75.8617,76.0307,75.8319,75.9711,222320.0
2020-09-14 14:10:00,76.44,76.44,76.24,76.24,236380.0,75.981,75.981,75.7822,75.7822,236380.0
2020-09-14 14:15:00,76.23,76.29,76.14,76.25,172800.0,75.7723,75.8319,75.6828,75.7921,172800.0
2020-09-14 14:20:00,76.24,76.34,76.19,76.33,223840.0,75.7822,75.8816,75.7325,75.8717,223840.0
2020-09-14 14:25:00,76.26,76.28,76.0,76.11,249220.0,75.8021,75.822,75.5436,75.653,249220.0
2020-09-14 14:30:00,76.08,76.16,76.03,76.04,109500.0,75.6232,75.7027,75.5735,75.5834,109500.0
2020-09-14 14:35:00,76.06,76.06,75.94,76.0,166060.0,75.6033,75.6033,75.484,75.5436,166060.0
2020-09-14 14:40:00,76.01,76.09,75.84,75.99,217580.0,75.5536,75.6331,75.3846,75.5337,217580.0
2020-09-14 14:45:00,75.93,75.96,75.83,75.86,131380.0,75.4741,75.5039,75.3747,75.4045,131380.0
2020-09-14 14:50:00,75.88,76.01,75.8,75.84,174240.0,75.4244,75.5536,75.3448,75.3846,174240.0
2020-09-14 14:55:00,75.78,75.92,75.69,75.9,168340.0,75.325,75.4641,75.2355,75.4442,168340.0
2020-09-14 15:00:00,75.92,75.97,75.86,75.86,203500.0,75.4641,75.5138,75.4045,75.4045,203500.0
2020-09-14 15:05:00,75.88,75.94,75.78,75.79,134000.0,75.4244,75.484,75.325,75.3349,134000.0
2020-09-14 15:10:00,75.8,75.83,75.68,75.76,217300.0,75.3448,75.3747,75.2256,75.3051,217300.0
2020-09-14 15:15:00,75.75,75.88,75.62,75.82,272080.0,75.2951,75.4244,75.1659,75.3647,272080.0
2020-09-14 15:20:00,75.82,75.83,75.54,75.61,335700.0,75.3647,75.3747,75.0864,75.156,335700.0
2020-09-14 15:25:00,75.63,75.81,75.56,75.77,395660.0,75.1759,75.3548,75.1063,75.315,395660.0
2020-09-14 15:30:00,75.79,75.86,75.73,75.82,300100.0,75.3349,75.4045,75.2753,75.3647,300100.0
2020-09-14 15:35:00,75.79,75.99,75.73,75.93,338660.0,75.3349,75.5337,75.2753,75.4741,338660.0
2020-09-14 15:40:00,75.93,76.07,75.87,75.93,364020.0,75.4741,75.6132,75.4144,75.4741,364020.0
2020-09-14 15:45:00,75.9,75.96,75.76,75.89,559720.0,75.4442,75.5039,75.3051,75.4343,559720.0
2020-09-14 15:50:00,75.87,75.9,75.36,75.38,1233020.0,75.4144,75.4442,74.9075,74.9274,1233020.0
2020-09-14 15:55:00,75.38,75.51,75.26,75.51,1548060.0,74.9274,75.0566,74.8081,75.0566,1548060.0
2020-09-15 09:30:00,76.4,76.4,76.11,76.27,744800.0,75.9412,75.9412,75.653,75.812,744800.0
2020-09-15 09:35:00,76.36,76.84,76.28,76.84,368580.0,75.9015,76.3786,75.822,76.3786,368580.0
2020-09-15 09:40:00,76.93,77.1,76.86,77.06,400220.0,76.4681,76.637,76.3985,76.5973,400220.0
2020-09-15 09:45:00,77.04,77.24,77.01,77.2,327260.0,76.5774,76.7762,76.5476,76.7364,327260.0
2020-09-15 09:50:00,77.21,77.42,77.03,77.42,172420.0,76.7464,76.9551,76.5675,76.9551,172420.0
2020-09-15 09:55:00,77.38,77.48,77.27,77.45,189040.0,76.9154,77.0148,76.806,76.9849,189040.0
2020-09-15 10:00:00,77.47,77.53,77.43,77.43,248460.0,77.0048,77.0645,76.9651,76.9651,248460.0
2020-09-15 10:05:00,77.43,77.46,77.28,77.44,149000.0,76.9651,76.9949,76.816,76.975,149000.0
2020-09-15 10:10:00,77.5,77.55,77.34,77.36,156840.0,77.0346,77.0843,76.8756,76.8955,156840.0
2020-09-15 10:15:00,77.34,77.34,77.15,77.17,123080.0,76.8756,76.8756,76.6867,76.7066,123080.0
2020-09-15 10:20:00,77.23,77.33,77.07,77.11,76140.0,76.7663,76.8657,76.6072,76.647,76140.0
2020-09-15 10:25:00,77.16,77.36,77.16,77.31,69000.0,76.6967,76.8955,76.6967,76.8458,69000.0
2020-09-15 10:30:00,77.37,77.38,77.25,77.26,78440.0,76.9054,76.9154,76.7861,76.7961,78440.0
2020-09-15 10:35:00,77.29,77.35,77.12,77.12,69000.0,76.8259,76.8855,76.6569,76.6569,69000.0
2020-09-15 10:40:00,77.17,77.17,76.84,76.85,124480.0,76.7066,76.7066,76.3786,76.3885,124480.0
2020-09-15 10:45:00,76.95,77.05,76.83,77.0,148920.0,76.4879,76.5873,76.3687,76.5376,148920.0
2020-09-15 10:50:00,77.0,77.06,76.92,77.04,102960.0,76.5376,76.5973,76.4581,76.5774,102960.0
2020-09-15 10:55:00,77.05,77.12,77.01,77.08,121980.0,76.5873,76.6569,76.5476,76.6172,121980.0
2020-09-15 11:00:00,77.05,77.22,77.04,77.21,98140.0,76.5873,76.7563,76.5774,76.7464,98140.0
2020-09-15 11:05:00,77.22,77.28,77.2,77.24,114040.0,76.7563,76.816,76.7364,76.7762,114040.0
2020-09-15 11:10:00,77.29,77.29,77.15,77.15,73280.0,76.8259,76.8259,76.6867,76.6867,73280.0
2020-09-15 11:15:00,77.2,77.2,76.96,77.0,108360.0,76.7364,76.7364,76.4979,76.5376,108360.0
2020-09-15 11:20:00,77.01,77.04,76.92,76.97,87980.0,76.5476,76.5774,76.4581,76.5078,87980.0
2020-09-15 11:25:00,76.93,76.93,76.83,76.92,156800.0,76.4681,76.4681,76.3687,76.4581,156800.0
2020-09-15 11:30:00,76.89,77.03,76.87,77.03,58000.0,76.4283,76.5675,76.4084,76.5675,58000.0
2020-09-15 11:35:00,77.03,77.06,76.9,76.9,64760.0,76.5675,76.5973,76.4382,76.4382,64760.0
2020-09-15 11:40:00,76.99,77.06,76.97,76.98,30000.0,76.5277,76.5973,76.5078,76.5178,30000.0
2020-09-15 11:45:00,76.93,77.0,76.93,77.0,20000.0,76.4681,76.5376,76.4681,76.5376,20000.0
2020-09-15 11:50:00,76.98,76.98,76.82,76.84,89560.0,76.5178,76.5178,76.3587,76.3786,89560.0
2020-09-15 11:55:00,76.84,76.98,76.84,76.93,37000.0,76.3786,76.5178,76.3786,76.4681,37000.0
2020-09-15 12:00:00,76.96,77.15,76.94,77.1,49320.0,76.4979,76.6867,76.478,76.637,49320.0
2020-09-15 12:05:00,77.08,77.12,76.98,76.98,74540.0,76.6172,76.6569,76.5178,76.5178,74540.0
2020-09-15 12:10:00,76.96,76.99,76.9,76.97,31040.0,76.4979,76.5277,76.4382,76.5078,31040.0
2020-09-15 12:15:00,76.95,77.02,76.94,77.01,29000.0,76.4879,76.5575,76.478,76.5476,29000.0
2020-09-15 12:20:00,77.04,77.04,76.96,76.99,52620.0,76.5774,76.5774,76.4979,76.5277,52620.0
2020-09-15 12:25:00,76.92,77.12,76.92,77.1,32000.0,76.4581,76.6569,76.4581,76.637,32000.0
2020-09-15 12:30:00,77.08,77.11,77.04,77.06,38000.0,76.6172,76.647,76.5774,76.5973,38000.0
2020-09-15 12:35:00,77.1,77.1,76.95,77.0,30140.0,76.637,76.637,76.4879,76.5376,30140.0
2020-09-15 12:40:00,77.02,77.08,76.99,77.08,31200.0,76.5575,76.6172,76.5277,76.6172,31200.0
2020-09-15 12:45:00,77.09,77.09,77.04,77.07,25700.0,76.6271,76.6271,76.5774,76.6072,25700.0
2020-09-15 12:50:00,77.03,77.03,76.97,77.01,28000.0,76.5675,76.5675,76.5078,76.5476,28000.0
2020-09-15 12:55:00,77.02,77.07,76.99,77.06,40000.0,76.5575,76.6072,76.5277,76.5973,40000.0
2020-09-15 13:00:00,77.07,77.13,76.97,76.97,68000.0,76.6072,76.6669,76.5078,76.5078,68000.0
2020-09-15 13:05:00,77.01,77.08,76.99,77.08,36780.0,76.5476,76.6172,76.5277,76.6172,36780.0
2020-09-15 13:10:00,77.07,77.1,76.99,76.99,46000.0,76.6072,76.637,76.5277,76.5277,46000.0
2020-09-15 13:15:00,77.01,77.08,77.0,77.08,33000.0,76.5476,76.6172,76.5376,76.6172,33000.0
2020-09-15 13:20:00,77.03,77.08,77.0,77.06,31640.0,76.5675,76.6172,76.5376,76.5973,31640.0
2020-09-15 13:25:00,77.07,77.07,77.01,77.03,59780.0,76.6072,76.6072,76.5476,76.5675,59780.0
2020-09-15 13:30:00,76.96,77.04,76.95,77.04,32480.0,76.4979,76.5774,76.4879,76.5774,32480.0
2020-09-15 13:35:00,77.03,77.08,77.0,77.01,42040.0,76.5675,76.6172,76.5376,76.5476,42040.0
2020-09-15 13:40:00,76.99,77.02,76.97,77.02,37680.0,76.5277,76.5575,76.5078,76.5575,37680.0
2020-09-15 13:45:00,76.98,77.03,76.96,77.0,44000.0,76.5178,76.5675,76.4979,76.5376,44000.0
2020-09-15 13:50:00,77.0,77.04,76.99,77.02,32920.0,76.5376,76.5774,76.5277,76.5575,32920.0
2020-09-15 13:55:00,76.99,77.03,76.84,76.85,81400.0,76.5277,76.5675,76.3786,76.3885,81400.0
2020-09-15 14:00:00,76.85,76.88,76.79,76.85,177980.0,76.3885,76.4184,76.3289,76.3885,177980.0
2020-09-15 14:05:00,76.86,76.9,76.75,76.77,44000.0,76.3985,76.4382,76.2891,76.309,44000.0
2020-09-15 14:10:00,76.81,76.88,76.79,76.88,45000.0,76.3488,76.4184,76.3289,76.4184,45000.0
2020-09-15 14:15:00,76.9,76.9,76.79,76.79,36000.0,76.4382,76.4382,76.3289,76.3289,36000.0
2020-09-15 14:20:00,76.78,76.84,76.78,76.81,43960.0,76.319,76.3786,76.319,76.3488,43960.0
2020-09-15 14:25:00,76.81,76.86,76.71,76.8,20680.0,76.3488,76.3985,76.2494,76.3388,20680.0
2020-09-15 14:30:00,76.8,76.8,76.71,76.72,20020.0,76.3388,76.3388,76.2494,76.2593,20020.0
2020-09-15 14:35:00,76.75,76.83,76.7,76.76,47780.0,76.2891,76.3687,76.2394,76.2991,47780.0
2020-09-15 14:40:00,76.81,76.84,76.78,76.8,86100.0,76.3488,76.3786,76.319,76.3388,86100.0
2020-09-15 14:45:00,76.8,76.87,76.8,76.83,43000.0,76.3388,76.4084,76.3388,76.3687,43000.0
2020-09-15 14:50:00,76.87,76.88,76.8,76.87,59000.0,76.4084,76.4184,76.3388,76.4084,59000.0
2020-09-15 14:55:00,76.85,76.87,76.73,76.76,73020.0,76.3885,76.4084,76.2693,76.2991,73020.0
2020-09-15 15:00:00,76.78,76.78,76.68,76.74,78920.0,76.319,76.319,76.2196,76.2792,78920.0
2020-09-15 15:05:00,76.7,76.72,76.5,76.58,109880.0,76.2394,76.2593,76.0406,76.1202,109880.0
2020-09-15 15:10:00,76.54,76.56,76.47,76.47,85560.0,76.0804,76.1003,76.0108,76.0108,85560.0
2020-09-15 15:15:00,76.47,76.53,76.44,76.46,62300.0,76.0108,76.0705,75.981,76.0009,62300.0
2020-09-15 15:20:00,76.47,76.58,76.47,76.58,94000.0,76.0108,76.1202,76.0108,76.1202,94000.0
2020-09-15 15:25:00,76.57,76.67,76.55,76.66,44000.0,76.1102,76.2096,76.0903,76.1997,44000.0
2020-09-15 15:30:00,76.7,76.72,76.45,76.51,78460.0,76.2394,76.2593,75.9909,76.0506,78460.0
2020-09-15 15:35:00,76.51,76.54,76.37,76.52,110480.0,76.0506,76.0804,75.9114,76.0605,110480.0
2020-09-15 15:40:00,76.51,76.64,76.43,76.56,89180.0,76.0506,76.1798,75.9711,76.1003,89180.0
2020-09-15 15:45:00,76.54,76.61,76.51,76.58,149700.0,76.0804,76.15,76.0506,76.1202,149700.0
2020-09-15 15:50:00,76.57,76.71,76.44,76.69,466740.0,76.1102,76.2494,75.981,76.2295,466740.0
2020-09-15 15:55:00,76.69,76.77,76.59,76.76,590080.0,76.2295,76.309,76.1301,76.2991,590080.0
2020-09-16 09:30:00,77.09,77.46,77.09,77.39,506920.0,76.6271,76.9949,76.6271,76.9253,506920.0
2020-09-16 09:35:00,77.46,77.64,77.31,77.64,191960.0,76.9949,77.1738,76.8458,77.1738,191960.0
2020-09-16 09:40:00,77.64,77.72,77.17,77.18,180600.0,77.1738,77.2533,76.7066,76.7166,180600.0
2020-09-16 09:45:00,77.34,77.34,77.1,77.14,169600.0,76.8756,76.8756,76.637,76.6768,169600.0
2020-09-16 09:50:00,77.1,77.33,77.01,77.24,106980.0,76.637,76.8657,76.5476,76.7762,106980.0
2020-09-16 09:55:00,77.33,77.38,77.18,77.29,212860.0,76.8657,76.9154,76.7166,76.8259,212860.0
2020-09-16 10:00:00,77.24,77.34,77.0,77.04,235580.0,76.7762,76.8756,76.5376,76.5774,235580.0
2020-09-16 10:05:00,77.0,77.05,76.8,76.8,247980.0,76.5376,76.5873,76.3388,76.3388,247980.0
2020-09-16 10:10:00,76.83,76.96,76.82,76.85,164240.0,76.3687,76.4979,76.3587,76.3885,164240.0
2020-09-16 10:15:00,76.88,76.91,76.56,76.57,110460.0,76.4184,76.4482,76.1003,76.1102,110460.0
2020-09-16 10:20:00,76.76,76.76,76.54,76.64,119660.0,76.2991,76.2991,76.0804,76.1798,119660.0
2020-09-16 10:25:00,76.63,76.63,76.5,76.56,123520.0,76.1699,76.1699,76.0406,76.1003,123520.0
2020-09-16 10:30:00,76.6,76.61,76.43,76.44,96920.0,76.14,76.15,75.9711,75.981,96920.0
2020-09-16 10:35:00,76.47,76.6,76.34,76.42,124460.0,76.0108,76.14,75.8816,75.9611,124460.0
2020-09-16 10:40:00,76.52,76.57,76.25,76.25,86540.0,76.0605,76.1102,75.7921,75.7921,86540.0
2020-09-16 10:45:00,76.33,76.35,76.15,76.35,130840.0,75.8717,75.8915,75.6927,75.8915,130840.0
2020-09-16 10:50:00,76.35,76.49,76.25,76.41,133080.0,75.8915,76.0307,75.7921,75.9512,133080.0
2020-09-16 10:55:00,76.3,76.52,76.3,76.45,72820.0,75.8418,76.0605,75.8418,75.9909,72820.0
2020-09-16 11:00:00,76.44,76.6,76.44,76.6,118000.0,75.981,76.14,75.981,76.14,118000.0
2020-09-16 11:05:00,76.64,76.65,76.47,76.59,63920.0,76.1798,76.1897,76.0108,76.1301,63920.0
2020-09-16 11:10:00,76.47,76.82,76.47,76.81,48380.0,76.0108,76.3587,76.0108,76.3488,48380.0
2020-09-16 11:15:00,76.86,76.98,76.85,76.92,188220.0,76.3985,76.5178,76.3885,76.4581,188220.0
2020-09-16 11:20:00,77.01,77.01,76.9,77.0,64360.0,76.5476,76.5476,76.4382,76.5376,64360.0
2020-09-16 11:25:00,76.96,77.0,76.9,76.94,77920.0,76.4979,76.5376,76.4382,76.478,77920.0
2020-09-16 11:30:00,76.97,77.09,76.93,77.04,96020.0,76.5078,76.6271,76.4681,76.5774,96020.0
2020-09-16 11:35:00,77.0,77.07,76.9,76.9,48860.0,76.5376,76.6072,76.4382,76.4382,48860.0
2020-09-16 11:40:00,76.86,77.0,76.86,76.98,41240.0,76.3985,76.5376,76.3985,76.5178,41240.0
2020-09-16 11:45:00,76.81,76.85,76.81,76.83,44720.0,76.3488,76.3885,76.3488,76.3687,44720.0
2020-09-16 11:50:00,76.83,76.85,76.74,76.83,43280.0,76.3687,76.3885,76.2792,76.3687,43280.0
2020-09-16 11:55:00,76.78,76.78,76.71,76.75,28700.0,76.319,76.319,76.2494,76.2891,28700.0
2020-09-16 12:00:00,76.71,76.81,76.7,76.79,48760.0,76.2494,76.3488,76.2394,76.3289,48760.0
2020-09-16 12:05:00,76.74,76.74,76.62,76.67,52400.0,76.2792,76.2792,76.1599,76.2096,52400.0
2020-09-16 12:10:00,76.69,76.72,76.5,76.5,34880.0,76.2295,76.2593,76.0406,76.0406,34880.0
2020-09-16 12:15:00,76.51,76.51,76.4,76.43,20000.0,76.0506,76.0506,75.9412,75.9711,20000.0
2020-09-16 12:20:00,76.42,76.48,76.4,76.48,24000.0,75.9611,76.0208,75.9412,76.0208,24000.0
2020-09-16 12:25:00,76.47,76.54,76.42,76.54,32000.0,76.0108,76.0804,75.9611,76.0804,32000.0
2020-09-16 12:30:00,76.47,76.47,76.37,76.38,30500.0,76.0108,76.0108,75.9114,75.9214,30500.0
2020-09-16 12:35:00,76.43,76.45,76.31,76.44,66280.0,75.9711,75.9909,75.8518,75.981,66280.0
2020-09-16 12:40:00,76.45,76.46,76.34,76.44,39560.0,75.9909,76.0009,75.8816,75.981,39560.0
2020-09-16 12:45:00,76.43,76.44,76.37,76.37,22000.0,75.9711,75.981,75.9114,75.9114,22000.0
2020-09-16 12:50:00,76.37,76.37,76.33,76.35,16580.0,75.9114,75.9114,75.8717,75.8915,16580.0
2020-09-16 12:55:00,76.37,76.43,76.36,76.36,44140.0,75.9114,75.9711,75.9015,75.9015,44140.0
2020-09-16 13:00:00,76.34,76.4,76.31,76.38,57380.0,75.8816,75.9412,75.8518,75.9214,57380.0
2020-09-16 13:05:00,76.41,76.44,76.34,76.37,64400.0,75.9512,75.981,75.8816,75.9114,64400.0
2020-09-16 13:10:00,76.33,76.38,76.23,76.37,94280.0,75.8717,75.9214,75.7723,75.9114,94280.0
2020-09-16 13:15:00,76.38,76.39,76.19,76.19,23820.0,75.9214,75.9313,75.7325,75.7325,23820.0
2020-09-16 13:20:00,76.26,76.35,76.25,76.32,44000.0,75.8021,75.8915,75.7921,75.8617,44000.0
2020-09-16 13:25:00,76.29,76.32,76.16,76.2,81820.0,75.8319,75.8617,75.7027,75.7424,81820.0
2020-09-16 13:30:00,76.21,76.24,76.14,76.2,52000.0,75.7524,75.7822,75.6828,75.7424,52000.0
2020-09-16 13:35:00,76.16,76.21,76.1,76.11,48300.0,75.7027,75.7524,75.643,75.653,48300.0
2020-09-16 13:40:00,76.1,76.2,76.05,76.17,38200.0,75.643,75.7424,75.5933,75.7126,38200.0
2020-09-16 13:45:00,76.21,76.25,76.15,76.17,26000.0,75.7524,75.7921,75.6927,75.7126,26000.0
2020-09-16 13:50:00,76.17,76.27,76.13,76.23,38820.0,75.7126,75.812,75.6729,75.7723,38820.0
2020-09-16 13:55:00,76.26,76.32,76.21,76.3,76000.0,75.8021,75.8617,75.7524,75.8418,76000.0
2020-09-16 14:00:00,76.35,76.54,76.26,76.42,85360.0,75.8915,76.0804,75.8021,75.9611,85360.0
2020-09-16 14:05:00,76.5,76.57,76.33,76.38,72800.0,76.0406,76.1102,75.8717,75.9214,72800.0
2020-09-16 14:10:00,76.42,76.74,76.41,76.74,58400.0,75.9611,76.2792,75.9512,76.2792,58400.0
2020-09-16 14:15:00,76.71,77.01,76.67,76.79,124380.0,76.2494,76.5476,76.2096,76.3289,124380.0
2020-09-16 14:20:00,76.73,76.84,76.73,76.76,123840.0,76.2693,76.3786,76.2693,76.2991,123840.0
2020-09-16 14:25:00,76.78,76.79,76.63,76.77,149140.0,76.319,76.3289,76.1699,76.309,149140.0
2020-09-16 14:30:00,76.86,76.88,76.69,76.77,71820.0,76.3985,76.4184,76.2295,76.309,71820.0
2020-09-16 14:35:00,76.75,76.93,76.7,76.93,100000.0,76.2891,76.4681,76.2394,76.4681,100000.0
2020-09-16 14:40:00,76.9,76.92,76.69,76.69,59980.0,76.4382,76.4581,76.2295,76.2295,59980.0
2020-09-16 14:45:00,76.61,76.66,76.49,76.59,91800.0,76.15,76.1997,76.0307,76.1301,91800.0
2020-09-16 14:50:00,76.6,76.6,76.27,76.27,23640.0,76.14,76.14,75.812,75.812,23640.0
2020-09-16 14:55:00,76.3,76.41,76.27,76.36,104000.0,75.8418,75.9512,75.812,75.9015,104000.0
2020-09-16 15:00:00,76.36,76.68,76.36,76.44,133420.0,75.9015,76.2196,75.9015,75.981,133420.0
2020-09-16 15:05:00,76.37,76.45,76.25,76.25,200140.0,75.9114,75.9909,75.7921,75.7921,200140.0
2020-09-16 15:10:00,76.32,76.32,75.92,76.14,193300.0,75.8617,75.8617,75.4641,75.6828,193300.0
2020-09-16 15:15:00,76.13,76.18,75.95,76.18,116360.0,75.6729,75.7226,75.4939,75.7226,116360.0
2020-09-16 15:20:00,76.13,76.14,75.94,75.94,98060.0,75.6729,75.6828,75.484,75.484,98060.0
2020-09-16 15:25:00,75.98,76.01,75.82,75.91,65020.0,75.5238,75.5536,75.3647,75.4542,65020.0
2020-09-16 15:30:00,75.95,75.96,75.75,75.87,339040.0,75.4939,75.5039,75.2951,75.4144,339040.0
2020-09-16 15:35:00,75.97,76.09,75.77,75.78,102280.0,75.5138,75.6331,75.315,75.325,102280.0
2020-09-16 15:40:00,75.77,75.98,75.75,75.9,100020.0,75.315,75.5238,75.2951,75.4442,100020.0
2020-09-16 15:45:00,75.92,76.22,75.82,76.04,149700.0,75.4641,75.7623,75.3647,75.5834,149700.0
2020-09-16 15:50:00,76.01,76.09,75.71,75.71,303180.0,75.5536,75.6331,75.2554,75.2554,303180.0
2020-09-16 15:55:00,75.75,75.79,75.58,75.6,669200.0,75.2951,75.3349,75.1262,75.146,669200.0
2020-09-17 09:30:00,74.26,74.52,74.11,74.11,1217340.0,73.8141,74.0725,73.665,73.665,1217340.0
2020-09-17 09:35:00,74.11,74.42,74.0,74.12,479680.0,73.665,73.9731,73.5557,73.6749,479680.0
2020-09-17 09:40:00,74.08,74.3,73.9,74.05,768280.0,73.6352,73.8538,73.4563,73.6053,768280.0
2020-09-17 09:45:00,74.05,74.26,74.05,74.2,236400.0,73.6053,73.8141,73.6053,73.7544,236400.0
2020-09-17 09:50:00,74.17,74.73,74.14,74.6,621920.0,73.7246,74.2813,73.6948,74.152,621920.0
2020-09-17 09:55:00,74.62,74.66,74.32,74.4,299260.0,74.1719,74.2117,73.8737,73.9532,299260.0
2020-09-17 10:00:00,74.42,74.59,74.34,74.46,274400.0,73.9731,74.1421,73.8936,74.0129,274400.0
2020-09-17 10:05:00,74.49,74.71,74.4,74.42,320360.0,74.0427,74.2614,73.9532,73.9731,320360.0
2020-09-17 10:10:00,74.4,74.54,74.0,74.28,420260.0,73.9532,74.0924,73.5557,73.834,420260.0
2020-09-17 10:15:00,74.34,74.46,74.16,74.23,322880.0,73.8936,74.0129,73.7147,73.7843,322880.0
2020-09-17 10:20:00,74.23,74.43,73.9,73.95,363500.0,73.7843,73.9831,73.4563,73.506,363500.0
2020-09-17 10:25:00,73.92,74.02,73.76,73.92,249360.0,73.4761,73.5755,73.3171,73.4761,249360.0
2020-09-17 10:30:00,73.93,74.15,73.89,74.15,166240.0,73.4861,73.7047,73.4463,73.7047,166240.0
2020-09-17 10:35:00,74.24,74.56,74.16,74.52,201840.0,73.7942,74.1123,73.7147,74.0725,201840.0
2020-09-17 10:40:00,74.53,74.81,74.48,74.66,184180.0,74.0825,74.3608,74.0328,74.2117,184180.0
2020-09-17 10:45:00,74.68,74.9,74.68,74.86,141240.0,74.2316,74.4502,74.2316,74.4105,141240.0
2020-09-17 10:50:00,74.86,74.9,74.8,74.9,74060.0,74.4105,74.4502,74.3508,74.4502,74060.0
2020-09-17 10:55:00,74.93,74.93,74.65,74.66,61460.0,74.4801,74.4801,74.2017,74.2117,61460.0
2020-09-17 11:00:00,74.7,74.93,74.66,74.76,83700.0,74.2514,74.4801,74.2117,74.3111,83700.0
2020-09-17 11:05:00,74.83,74.91,74.73,74.79,40000.0,74.3807,74.4602,74.2813,74.3409,40000.0
2020-09-17 11:10:00,74.69,74.8,74.57,74.64,78240.0,74.2415,74.3508,74.1222,74.1918,78240.0
2020-09-17 11:15:00,74.71,74.85,74.5,74.5,159920.0,74.2614,74.4005,74.0526,74.0526,159920.0
2020-09-17 11:20:00,74.45,74.48,74.39,74.39,33940.0,74.0029,74.0328,73.9433,73.9433,33940.0
2020-09-17 11:25:00,74.38,74.47,74.3,74.41,58920.0,73.9334,74.0228,73.8538,73.9632,58920.0
2020-09-17 11:30:00,74.35,74.53,74.31,74.39,107800.0,73.9035,74.0825,73.8638,73.9433,107800.0
2020-09-17 11:35:00,74.38,74.44,74.34,74.44,12000.0,73.9334,73.993,73.8936,73.993,12000.0
2020-09-17 11:40:00,74.47,74.52,74.09,74.1,154300.0,74.0228,74.0725,73.6451,73.655,154300.0
2020-09-17 11:45:00,74.14,74.17,74.02,74.06,78960.0,73.6948,73.7246,73.5755,73.6153,78960.0
2020-09-17 11:50:00,74.09,74.11,73.92,74.01,84140.0,73.6451,73.665,73.4761,73.5656,84140.0
2020-09-17 11:55:00,74.05,74.05,73.8,73.84,58580.0,73.6053,73.6053,73.3569,73.3966,58580.0
2020-09-17 12:00:00,73.81,74.09,73.81,74.04,101260.0,73.3668,73.6451,73.3668,73.5954,101260.0
2020-09-17 12:05:00,74.03,74.1,73.77,73.78,160940.0,73.5855,73.655,73.327,73.337,160940.0
2020-09-17 12:10:00,73.78,73.79,73.53,73.59,220880.0,73.337,73.3469,73.0885,73.1481,220880.0
2020-09-17 12:15:00,73.68,73.77,73.49,73.67,199580.0,73.2376,73.327,73.0487,73.2276,199580.0
2020-09-17 12:20:00,73.67,73.68,73.49,73.62,119100.0,73.2276,73.2376,73.0487,73.1779,119100.0
2020-09-17 12:25:00,73.59,73.69,73.45,73.69,332700.0,73.1481,73.2475,73.009,73.2475,332700.0
2020-09-17 12:30:00,73.66,73.81,73.58,73.73,358900.0,73.2177,73.3668,73.1382,73.2873,358900.0
2020-09-17 12:35:00,73.75,73.88,73.59,73.77,329900.0,73.3072,73.4364,73.1481,73.327,329900.0
2020-09-17 12:40:00,73.76,73.78,73.44,73.52,86900.0,73.3171,73.337,72.999,73.0785,86900.0
2020-09-17 12:45:00,73.6,73.6,73.3,73.37,171760.0,73.1581,73.1581,72.8599,72.9294,171760.0
2020-09-17 12:50:00,73.34,73.46,73.12,73.44,156360.0,72.8996,73.0189,72.6809,72.999,156360.0
2020-09-17 12:55:00,73.43,73.63,73.4,73.63,74000.0,72.9891,73.1879,72.9593,73.1879,74000.0
2020-09-17 13:00:00,73.59,73.73,73.53,73.71,120800.0,73.1481,73.2873,73.0885,73.2674,120800.0
2020-09-17 13:05:00,73.66,73.7,73.62,73.68,56920.0,73.2177,73.2575,73.1779,73.2376,56920.0
2020-09-17 13:10:00,73.62,73.74,73.62,73.67,64380.0,73.1779,73.2972,73.1779,73.2276,64380.0
2020-09-17 13:15:00,73.61,73.61,73.32,73.35,75420.0,73.168,73.168,72.8797,72.9096,75420.0
2020-09-17 13:20:00,73.32,73.44,73.29,73.29,43400.0,72.8797,72.999,72.8499,72.8499,43400.0
2020-09-17 13:25:00,73.3,73.5,73.3,73.46,67720.0,72.8599,73.0587,72.8599,73.0189,67720.0
2020-09-17 13:30:00,73.46,73.65,73.43,73.64,56100.0,73.0189,73.2078,72.9891,73.1978,56100.0
2020-09-17 13:35:00,73.58,73.7,73.51,73.56,40000.0,73.1382,73.2575,73.0686,73.1183,40000.0
2020-09-17 13:40:00,73.61,73.72,73.57,73.7,69060.0,73.168,73.2773,73.1282,73.2575,69060.0
2020-09-17 13:45:00,73.7,73.82,73.64,73.8,73780.0,73.2575,73.3767,73.1978,73.3569,73780.0
2020-09-17 13:50:00,73.78,73.8,73.67,73.67,81940.0,73.337,73.3569,73.2276,73.2276,81940.0
2020-09-17 13:55:00,73.68,73.7,73.6,73.63,64560.0,73.2376,73.2575,73.1581,73.1879,64560.0
2020-09-17 14:00:00,73.63,73.75,73.55,73.75,61640.0,73.1879,73.3072,73.1084,73.3072,61640.0
2020-09-17 14:05:00,73.75,73.8,73.7,73.73,28100.0,73.3072,73.3569,73.2575,73.2873,28100.0
2020-09-17 14:10:00,73.73,73.8,73.71,73.73,66660.0,73.2873,73.3569,73.2674,73.2873,66660.0
2020-09-17 14:15:00,73.75,73.8,73.62,73.62,28140.0,73.3072,73.3569,73.1779,73.1779,28140.0
2020-09-17 14:20:00,73.63,73.69,73.52,73.55,110840.0,73.1879,73.2475,73.0785,73.1084,110840.0
2020-09-17 14:25:00,73.58,73.61,73.3,73.3,44700.0,73.1382,73.168,72.8599,72.8599,44700.0
2020-09-17 14:30:00,73.25,73.4,73.2,73.38,87580.0,72.8102,72.9593,72.7605,72.9394,87580.0
2020-09-17 14:35:00,73.31,73.47,73.21,73.21,141840.0,72.8698,73.0288,72.7704,72.7704,141840.0
2020-09-17 14:40:00,73.26,73.46,73.23,73.43,50220.0,72.8201,73.0189,72.7903,72.9891,50220.0
2020-09-17 14:45:00,73.4,73.51,73.35,73.47,76000.0,72.9593,73.0686,72.9096,73.0288,76000.0
2020-09-17 14:50:00,73.48,73.55,73.35,73.45,76440.0,73.0388,73.1084,72.9096,73.009,76440.0
2020-09-17 14:55:00,73.43,73.46,73.36,73.41,112000.0,72.9891,73.0189,72.9195,72.9692,112000.0
2020-09-17 15:00:00,73.43,73.47,73.15,73.18,112960.0,72.9891,73.0288,72.7108,72.7406,112960.0
2020-09-17 15:05:00,73.18,73.37,73.15,73.35,196740.0,72.7406,72.9294,72.7108,72.9096,196740.0
2020-09-17 15:10:00,73.39,73.8,73.39,73.78,291500.0,72.9493,73.3569,72.9493,73.337,291500.0
2020-09-17 15:15:00,73.74,74.0,73.73,73.84,398780.0,73.2972,73.5557,73.2873,73.3966,398780.0
2020-09-17 15:20:00,73.92,73.97,73.53,73.71,341120.0,73.4761,73.5258,73.0885,73.2674,341120.0
2020-09-17 15:25:00,73.66,73.66,73.5,73.58,123540.0,73.2177,73.2177,73.0587,73.1382,123540.0
2020-09-17 15:30:00,73.58,73.92,73.52,73.89,128440.0,73.1382,73.4761,73.0785,73.4463,128440.0
2020-09-17 15:35:00,73.93,74.13,73.92,74.09,190980.0,73.4861,73.6849,73.4761,73.6451,190980.0
2020-09-17 15:40:00,74.13,74.28,74.08,74.11,323620.0,73.6849,73.834,73.6352,73.665,323620.0
2020-09-17 15:45:00,74.13,74.25,73.92,74.21,208040.0,73.6849,73.8041,73.4761,73.7644,208040.0
2020-09-17 15:50:00,74.18,74.36,74.15,74.35,449460.0,73.7346,73.9135,73.7047,73.9035,449460.0
2020-09-17 15:55:00,74.34,74.45,74.22,74.39,1556620.0,73.8936,74.0029,73.7743,73.9433,1556620.0
2020-09-18 09:30:00,74.41,74.76,74.36,74.4,6870780.0,73.9632,74.3111,73.9135,73.9532,6870780.0
2020-09-18 09:35:00,74.46,74.53,74.21,74.32,261420.0,74.0129,74.0825,73.7644,73.8737,261420.0
2020-09-18 09:40:00,74.37,74.52,74.24,74.48,108140.0,73.9234,74.0725,73.7942,74.0328,108140.0
2020-09-18 09:45:00,74.53,74.53,74.0,74.08,130420.0,74.0825,74.0825,73.5557,73.6352,130420.0
2020-09-18 09:50:00,74.07,74.39,73.97,74.38,198440.0,73.6252,73.9433,73.5258,73.9334,198440.0
2020-09-18 09:55:00,74.34,74.48,74.16,74.37,154320.0,73.8936,74.0328,73.7147,73.9234,154320.0
2020-09-18 10:00:00,74.38,74.74,74.38,74.63,182300.0,73.9334,74.2912,73.9334,74.1819,182300.0
2020-09-18 10:05:00,74.64,74.69,74.47,74.65,119060.0,74.1918,74.2415,74.0228,74.2017,119060.0
2020-09-18 10:10:00,74.6,74.6,74.44,74.57,73340.0,74.152,74.152,73.993,74.1222,73340.0
2020-09-18 10:15:00,74.49,74.66,74.42,74.42,77180.0,74.0427,74.2117,73.9731,73.9731,77180.0
2020-09-18 10:20:00,74.43,74.43,74.21,74.31,275600.0,73.9831,73.9831,73.7644,73.8638,275600.0
2020-09-18 10:25:00,74.27,74.27,74.06,74.09,276940.0,73.824,73.824,73.6153,73.6451,276940.0
2020-09-18 10:30:00,74.02,74.13,73.9,73.91,193480.0,73.5755,73.6849,73.4563,73.4662,193480.0
2020-09-18 10:35:00,73.91,74.0,73.81,73.85,230920.0,73.4662,73.5557,73.3668,73.4066,230920.0
2020-09-18 10:40:00,73.83,74.01,73.75,73.97,192640.0,73.3867,73.5656,73.3072,73.5258,192640.0
2020-09-18 10:45:00,73.94,73.96,73.6,73.76,171280.0,73.496,73.5159,73.1581,73.3171,171280.0
2020-09-18 10:50:00,73.72,73.79,73.45,73.46,201520.0,73.2773,73.3469,73.009,73.0189,201520.0
2020-09-18 10:55:00,73.45,73.51,73.36,73.43,114100.0,73.009,73.0686,72.9195,72.9891,114100.0
2020-09-18 11:00:00,73.35,73.42,73.2,73.4,175120.0,72.9096,72.9791,72.7605,72.9593,175120.0
2020-09-18 11:05:00,73.4,73.5,73.38,73.39,103500.0,72.9593,73.0587,72.9394,72.9493,103500.0
2020-09-18 11:10:00,73.35,73.35,73.17,73.25,162320.0,72.9096,72.9096,72.7306,72.8102,162320.0
2020-09-18 11:15:00,73.22,73.32,73.05,73.08,330400.0,72.7803,72.8797,72.6114,72.6412,330400.0
2020-09-18 11:20:00,73.17,73.27,73.08,73.19,118820.0,72.7306,72.83,72.6412,72.7505,118820.0
2020-09-18 11:25:00,73.25,73.26,73.16,73.24,327580.0,72.8102,72.8201,72.7207,72.8002,327580.0
2020-09-18 11:30:00,73.24,73.29,72.92,72.93,309300.0,72.8002,72.8499,72.4821,72.4921,309300.0
2020-09-18 11:35:00,72.91,73.06,72.9,73.06,303620.0,72.4722,72.6213,72.4623,72.6213,303620.0
2020-09-18 11:40:00,73.01,73.04,72.9,72.98,298700.0,72.5716,72.6014,72.4623,72.5418,298700.0
2020-09-18 11:45:00,72.98,73.27,72.98,73.23,131620.0,72.5418,72.83,72.5418,72.7903,131620.0
2020-09-18 11:50:00,73.23,73.29,73.03,73.1,170400.0,72.7903,72.8499,72.5915,72.6611,170400.0
2020-09-18 11:55:00,73.08,73.33,73.03,73.24,192520.0,72.6412,72.8897,72.5915,72.8002,192520.0
2020-09-18 12:00:00,73.18,73.22,73.1,73.19,142720.0,72.7406,72.7803,72.6611,72.7505,142720.0
2020-09-18 12:05:00,73.18,73.32,73.13,73.23,130900.0,72.7406,72.8797,72.6909,72.7903,130900.0
2020-09-18 12:10:00,73.25,73.26,72.98,73.0,296680.0,72.8102,72.8201,72.5418,72.5617,296680.0
2020-09-18 12:15:00,72.98,73.0,72.74,72.85,474660.0,72.5418,72.5617,72.3032,72.4126,474660.0
2020-09-18 12:20:00,72.81,72.91,72.69,72.84,299300.0,72.3728,72.4722,72.2535,72.4026,299300.0
2020-09-18 12:25:00,72.82,72.85,72.69,72.79,88260.0,72.3827,72.4126,72.2535,72.3529,88260.0
2020-09-18 12:30:00,72.75,72.75,72.49,72.58,363340.0,72.3132,72.3132,72.0547,72.1442,363340.0
2020-09-18 12:35:00,72.5,72.56,72.34,72.42,235380.0,72.0647,72.1243,71.9056,71.9851,235380.0
2020-09-18 12:40:00,72.34,72.5,72.27,72.5,195440.0,71.9056,72.0647,71.836,72.0647,195440.0
2020-09-18 12:45:00,72.51,72.65,72.42,72.48,274200.0,72.0746,72.2138,71.9851,72.0448,274200.0
2020-09-18 12:50:00,72.41,72.55,72.34,72.46,110480.0,71.9752,72.1144,71.9056,72.0249,110480.0
2020-09-18 12:55:00,72.5,72.52,72.38,72.51,180040.0,72.0647,72.0845,71.9454,72.0746,180040.0
2020-09-18 13:00:00,72.5,72.66,72.46,72.46,122640.0,72.0647,72.2237,72.0249,72.0249,122640.0
2020-09-18 13:05:00,72.4,72.42,72.22,72.3,272260.0,71.9653,71.9851,71.7863,71.8659,272260.0
2020-09-18 13:10:00,72.25,72.35,72.12,72.27,435940.0,71.8162,71.9156,71.6869,71.836,435940.0
2020-09-18 13:15:00,72.25,72.25,72.01,72.07,304000.0,71.8162,71.8162,71.5776,71.6372,304000.0
2020-09-18 13:20:00,72.05,72.18,71.97,72.02,143140.0,71.6174,71.7466,71.5378,71.5875,143140.0
2020-09-18 13:25:00,72.02,72.02,71.75,71.77,284380.0,71.5875,71.5875,71.3192,71.339,284380.0
2020-09-18 13:30:00,71.75,71.93,71.58,71.86,350640.0,71.3192,71.4981,71.1502,71.4285,350640.0
2020-09-18 13:35:00,71.88,71.89,71.65,71.89,132520.0,71.4484,71.4583,71.2198,71.4583,132520.0
2020-09-18 13:40:00,71.91,71.95,71.78,71.92,156920.0,71.4782,71.518,71.349,71.4881,156920.0
2020-09-18 13:45:00,71.88,71.97,71.82,71.93,106000.0,71.4484,71.5378,71.3887,71.4981,106000.0
2020-09-18 13:50:00,71.94,72.1,71.89,72.05,203220.0,71.508,71.6671,71.4583,71.6174,203220.0
2020-09-18 13:55:00,72.1,72.14,72.05,72.11,149940.0,71.6671,71.7068,71.6174,71.677,149940.0
2020-09-18 14:00:00,72.11,72.17,72.04,72.04,192620.0,71.677,71.7366,71.6074,71.6074,192620.0
2020-09-18 14:05:00,72.03,72.16,72.03,72.16,124960.0,71.5975,71.7267,71.5975,71.7267,124960.0
2020-09-18 14:10:00,72.09,72.16,72.06,72.06,100420.0,71.6571,71.7267,71.6273,71.6273,100420.0
2020-09-18 14:15:00,72.05,72.09,71.85,71.89,158600.0,71.6174,71.6571,71.4186,71.4583,158600.0
2020-09-18 14:20:00,71.95,72.16,71.85,72.16,113560.0,71.518,71.7267,71.4186,71.7267,113560.0
2020-09-18 14:25:00,72.18,72.24,72.13,72.22,121320.0,71.7466,71.8062,71.6969,71.7863,121320.0
2020-09-18 14:30:00,72.21,72.4,72.2,72.37,108800.0,71.7764,71.9653,71.7665,71.9354,108800.0
2020-09-18 14:35:00,72.35,72.35,72.22,72.22,63940.0,71.9156,71.9156,71.7863,71.7863,63940.0
2020-09-18 14:40:00,72.26,72.29,72.05,72.05,64780.0,71.8261,71.8559,71.6174,71.6174,64780.0
2020-09-18 14:45:00,72.11,72.3,72.11,72.26,158140.0,71.677,71.8659,71.677,71.8261,158140.0
2020-09-18 14:50:00,72.27,72.29,72.09,72.17,198780.0,71.836,71.8559,71.6571,71.7366,198780.0
2020-09-18 14:55:00,72.15,72.22,72.09,72.18,428560.0,71.7168,71.7863,71.6571,71.7466,428560.0
2020-09-18 15:00:00,72.16,72.35,72.15,72.26,334800.0,71.7267,71.9156,71.7168,71.8261,334800.0
2020-09-18 15:05:00,72.25,72.31,72.2,72.24,235080.0,71.8162,71.8758,71.7665,71.8062,235080.0
2020-09-18 15:10:00,72.22,72.27,72.11,72.11,277360.0,71.7863,71.836,71.677,71.677,277360.0
2020-09-18 15:15:00,72.2,72.25,72.02,72.15,259980.0,71.7665,71.8162,71.5875,71.7168,259980.0
2020-09-18 15:20:00,72.17,72.17,72.02,72.07,296860.0,71.7366,71.7366,71.5875,71.6372,296860.0
2020-09-18 15:25:00,72.07,72.14,72.0,72.03,518420.0,71.6372,71.7068,71.5677,71.5975,518420.0
2020-09-18 15:30:00,72.01,72.07,71.95,72.04,836220.0,71.5776,71.6372,71.518,71.6074,836220.0
2020-09-18 15:35:00,72.04,72.12,71.94,72.05,499960.0,71.6074,71.6869,71.508,71.6174,499960.0
2020-09-18 15:40:00,72.04,72.08,71.97,71.97,747260.0,71.6074,71.6472,71.5378,71.5378,747260.0
2020-09-18 15:45:00,72.02,72.15,72.0,72.12,740680.0,71.5875,71.7168,71.5677,71.6869,740680.0
2020-09-18 15:50:00,72.1,72.65,71.9,72.65,1319980.0,71.6671,72.2138,71.4683,72.2138,1319980.0
2020-09-18 15:55:00,72.64,72.75,72.43,72.55,2090420.0,72.2038,72.3132,71.9951,72.1144,2090420.0
2020-09-21 09:30:00,71.58,72.0,71.3,71.35,869520.0,71.1502,71.5677,70.8719,70.9216,869520.0
2020-09-21 09:35:00,71.35,71.48,71.06,71.21,830580.0,70.9216,71.0508,70.6333,70.7824,830580.0
2020-09-21 09:40:00,71.2,71.41,71.0,71.41,425940.0,70.7725,70.9812,70.5737,70.9812,425940.0
2020-09-21 09:45:00,71.4,71.86,71.39,71.74,686080.0,70.9713,71.4285,70.9613,71.3092,686080.0
2020-09-21 09:50:00,71.74,71.8,71.39,71.44,425480.0,71.3092,71.3689,70.9613,71.011,425480.0
2020-09-21 09:55:00,71.42,71.42,71.06,71.13,529900.0,70.9911,70.9911,70.6333,70.7029,529900.0
2020-09-21 10:00:00,71.14,71.21,70.7,71.02,566080.0,70.7128,70.7824,70.2755,70.5935,566080.0
2020-09-21 10:05:00,71.02,71.02,70.68,70.93,252820.0,70.5935,70.5935,70.2556,70.5041,252820.0
2020-09-21 10:10:00,70.91,71.05,70.85,70.9,273600.0,70.4842,70.6234,70.4246,70.4743,273600.0
2020-09-21 10:15:00,70.9,70.93,70.8,70.85,248360.0,70.4743,70.5041,70.3749,70.4246,248360.0
2020-09-21 10:20:00,70.85,70.98,70.62,70.67,239180.0,70.4246,70.5538,70.1959,70.2456,239180.0
2020-09-21 10:25:00,70.65,70.72,70.54,70.58,303720.0,70.2258,70.2953,70.1164,70.1562,303720.0
2020-09-21 10:30:00,70.5,70.71,70.42,70.53,348860.0,70.0767,70.2854,69.9971,70.1065,348860.0
2020-09-21 10:35:00,70.52,70.56,70.31,70.35,344560.0,70.0965,70.1363,69.8878,69.9276,344560.0
2020-09-21 10:40:00,70.36,70.46,70.2,70.24,308140.0,69.9375,70.0369,69.7785,69.8182,308140.0
2020-09-21 10:45:00,70.23,70.4,70.2,70.28,210820.0,69.8083,69.9773,69.7785,69.858,210820.0
2020-09-21 10:50:00,70.27,70.4,70.13,70.3,288900.0,69.848,69.9773,69.7089,69.8779,288900.0
2020-09-21 10:55:00,70.33,70.66,70.18,70.47,389180.0,69.9077,70.2357,69.7586,70.0468,389180.0
2020-09-21 11:00:00,70.42,70.63,70.39,70.49,250660.0,69.9971,70.2059,69.9673,70.0667,250660.0
2020-09-21 11:05:00,70.5,71.0,70.47,70.99,703440.0,70.0767,70.5737,70.0468,70.5637,703440.0
2020-09-21 11:10:00,70.96,71.0,70.65,70.65,390260.0,70.5339,70.5737,70.2258,70.2258,390260.0
2020-09-21 11:15:00,70.69,70.82,70.49,70.56,326520.0,70.2655,70.3947,70.0667,70.1363,326520.0
2020-09-21 11:20:00,70.58,70.65,70.33,70.56,432420.0,70.1562,70.2258,69.9077,70.1363,432420.0
2020-09-21 11:25:00,70.45,70.79,70.34,70.59,325500.0,70.027,70.3649,69.9176,70.1661,325500.0
2020-09-21 11:30:00,70.61,70.75,70.45,70.51,184280.0,70.186,70.3252,70.027,70.0866,184280.0
2020-09-21 11:35:00,70.44,70.62,70.39,70.48,151360.0,70.017,70.1959,69.9673,70.0568,151360.0
2020-09-21 11:40:00,70.48,70.67,70.45,70.5,152880.0,70.0568,70.2456,70.027,70.0767,152880.0
2020-09-21 11:45:00,70.51,70.74,70.45,70.67,142020.0,70.0866,70.3152,70.027,70.2456,142020.0
2020-09-21 11:50:00,70.63,71.0,70.63,70.84,232640.0,70.2059,70.5737,70.2059,70.4146,232640.0
2020-09-21 11:55:00,70.85,70.95,70.85,70.94,88900.0,70.4246,70.524,70.4246,70.514,88900.0
2020-09-21 12:00:00,70.98,71.03,70.84,70.95,202960.0,70.5538,70.6035,70.4146,70.524,202960.0
2020-09-21 12:05:00,70.99,71.24,70.87,71.07,385520.0,70.5637,70.8122,70.4444,70.6432,385520.0
2020-09-21 12:10:00,71.05,71.24,70.92,70.94,458820.0,70.6234,70.8122,70.4941,70.514,458820.0
2020-09-21 12:15:00,70.93,71.02,70.82,70.91,128100.0,70.5041,70.5935,70.3947,70.4842,128100.0
2020-09-21 12:20:00,70.95,71.0,70.83,70.99,72420.0,70.524,70.5737,70.4047,70.5637,72420.0
2020-09-21 12:25:00,70.93,71.03,70.85,70.98,80800.0,70.5041,70.6035,70.4246,70.5538,80800.0
2020-09-21 12:30:00,71.0,71.07,70.91,70.98,79720.0,70.5737,70.6432,70.4842,70.5538,79720.0
2020-09-21 12:35:00,70.98,71.06,70.9,70.98,163200.0,70.5538,70.6333,70.4743,70.5538,163200.0
2020-09-21 12:40:00,70.96,71.03,70.88,70.92,189060.0,70.5339,70.6035,70.4544,70.4941,189060.0
2020-09-21 12:45:00,70.95,70.97,70.78,70.88,137600.0,70.524,70.5438,70.355,70.4544,137600.0
2020-09-21 12:50:00,70.88,70.98,70.84,70.89,121960.0,70.4544,70.5538,70.4146,70.4643,121960.0
2020-09-21 12:55:00,70.92,71.03,70.83,70.92,136180.0,70.4941,70.6035,70.4047,70.4941,136180.0
2020-09-21 13:00:00,70.94,71.02,70.81,70.94,144140.0,70.514,70.5935,70.3848,70.514,144140.0
2020-09-21 13:05:00,70.88,71.07,70.86,70.97,142640.0,70.4544,70.6432,70.4345,70.5438,142640.0
2020-09-21 13:10:00,70.93,71.12,70.92,71.12,62020.0,70.5041,70.6929,70.4941,70.6929,62020.0
2020-09-21 13:15:00,71.16,71.36,71.16,71.25,275460.0,70.7327,70.9315,70.7327,70.8222,275460.0
2020-09-21 13:20:00,71.27,71.53,71.26,71.46,164660.0,70.842,71.1005,70.8321,71.0309,164660.0
2020-09-21 13:25:00,71.5,71.56,71.4,71.56,213460.0,71.0707,71.1303,70.9713,71.1303,213460.0
2020-09-21 13:30:00,71.55,71.7,71.46,71.46,346340.0,71.1204,71.2695,71.0309,71.0309,346340.0
2020-09-21 13:35:00,71.5,71.7,71.49,71.61,156100.0,71.0707,71.2695,71.0607,71.18,156100.0
2020-09-21 13:40:00,71.58,71.6,71.38,71.38,348140.0,71.1502,71.1701,70.9514,70.9514,348140.0
2020-09-21 13:45:00,71.38,71.44,71.27,71.41,139380.0,70.9514,71.011,70.842,70.9812,139380.0
2020-09-21 13:50:00,71.41,71.41,71.28,71.29,113560.0,70.9812,70.9812,70.852,70.8619,113560.0
2020-09-21 13:55:00,71.25,71.4,71.25,71.38,313000.0,70.8222,70.9713,70.8222,70.9514,313000.0
2020-09-21 14:00:00,71.36,71.5,71.34,71.47,201580.0,70.9315,71.0707,70.9116,71.0408,201580.0
2020-09-21 14:05:00,71.43,71.43,71.23,71.39,228360.0,71.0011,71.0011,70.8023,70.9613,228360.0
2020-09-21 14:10:00,71.38,71.41,71.12,71.2,177740.0,70.9514,70.9812,70.6929,70.7725,177740.0
2020-09-21 14:15:00,71.28,71.28,71.01,71.08,103840.0,70.852,70.852,70.5836,70.6532,103840.0
2020-09-21 14:20:00,71.1,71.23,71.06,71.11,121240.0,70.6731,70.8023,70.6333,70.683,121240.0
2020-09-21 14:25:00,71.11,71.2,71.06,71.1,66780.0,70.683,70.7725,70.6333,70.6731,66780.0
2020-09-21 14:30:00,71.11,71.14,70.75,70.96,246660.0,70.683,70.7128,70.3252,70.5339,246660.0
2020-09-21 14:35:00,70.89,70.94,70.83,70.87,141800.0,70.4643,70.514,70.4047,70.4444,141800.0
2020-09-21 14:40:00,70.84,70.89,70.76,70.83,143820.0,70.4146,70.4643,70.3351,70.4047,143820.0
2020-09-21 14:45:00,70.84,70.87,70.7,70.76,96000.0,70.4146,70.4444,70.2755,70.3351,96000.0
2020-09-21 14:50:00,70.79,71.0,70.77,70.98,106700.0,70.3649,70.5737,70.345,70.5538,106700.0
2020-09-21 14:55:00,70.98,71.22,70.98,71.17,140120.0,70.5538,70.7923,70.5538,70.7426,140120.0
2020-09-21 15:00:00,71.14,71.34,71.12,71.23,225400.0,70.7128,70.9116,70.6929,70.8023,225400.0
2020-09-21 15:05:00,71.24,71.27,71.18,71.23,102000.0,70.8122,70.842,70.7526,70.8023,102000.0
2020-09-21 15:10:00,71.27,71.31,71.14,71.2,98740.0,70.842,70.8818,70.7128,70.7725,98740.0
2020-09-21 15:15:00,71.21,71.33,71.18,71.19,205040.0,70.7824,70.9017,70.7526,70.7625,205040.0
2020-09-21 15:20:00,71.21,71.3,71.12,71.29,105180.0,70.7824,70.8719,70.6929,70.8619,105180.0
2020-09-21 15:25:00,71.28,71.29,71.14,71.17,106740.0,70.852,70.8619,70.7128,70.7426,106740.0
2020-09-21 15:30:00,71.19,71.23,71.0,71.08,152000.0,70.7625,70.8023,70.5737,70.6532,152000.0
2020-09-21 15:35:00,71.08,71.31,71.08,71.19,240040.0,70.6532,70.8818,70.6532,70.7625,240040.0
2020-09-21 15:40:00,71.22,71.23,71.08,71.18,261260.0,70.7923,70.8023,70.6532,70.7526,261260.0
2020-09-21 15:45:00,71.18,71.25,71.11,71.24,347940.0,70.7526,70.8222,70.683,70.8122,347940.0
2020-09-21 15:50:00,71.21,71.42,71.15,71.38,650520.0,70.7824,70.9911,70.7228,70.9514,650520.0
2020-09-21 15:55:00,71.37,71.6,71.35,71.54,1614640.0,70.9414,71.1701,70.9216,71.1104,1614640.0
2020-09-22 09:30:00,72.55,72.55,71.82,71.99,1538860.0,72.1144,72.1144,71.3887,71.5577,1538860.0
2020-09-22 09:35:00,71.93,72.06,71.71,72.06,256640.0,71.4981,71.6273,71.2794,71.6273,256640.0
2020-09-22 09:40:00,72.03,72.15,71.98,72.06,175840.0,71.5975,71.7168,71.5478,71.6273,175840.0
2020-09-22 09:45:00,72.04,72.12,71.79,71.83,215060.0,71.6074,71.6869,71.3589,71.3987,215060.0
2020-09-22 09:50:00,71.82,71.87,71.68,71.81,204940.0,71.3887,71.4384,71.2496,71.3788,204940.0
2020-09-22 09:55:00,71.79,71.94,71.77,71.93,180900.0,71.3589,71.508,71.339,71.4981,180900.0
2020-09-22 10:00:00,71.96,72.15,71.89,72.14,314980.0,71.5279,71.7168,71.4583,71.7068,314980.0
2020-09-22 10:05:00,72.14,72.15,71.99,72.11,163060.0,71.7068,71.7168,71.5577,71.677,163060.0
2020-09-22 10:10:00,72.03,72.32,72.03,72.26,273900.0,71.5975,71.8857,71.5975,71.8261,273900.0
2020-09-22 10:15:00,72.26,72.28,72.09,72.2,110800.0,71.8261,71.846,71.6571,71.7665,110800.0
2020-09-22 10:20:00,72.21,72.33,72.11,72.18,139800.0,71.7764,71.8957,71.677,71.7466,139800.0
2020-09-22 10:25:00,72.25,72.41,72.22,72.39,174020.0,71.8162,71.9752,71.7863,71.9553,174020.0
2020-09-22 10:30:00,72.42,72.45,72.23,72.33,178140.0,71.9851,72.015,71.7963,71.8957,178140.0
2020-09-22 10:35:00,72.34,72.49,72.15,72.22,247320.0,71.9056,72.0547,71.7168,71.7863,247320.0
2020-09-22 10:40:00,72.22,72.39,72.17,72.17,172960.0,71.7863,71.9553,71.7366,71.7366,172960.0
2020-09-22 10:45:00,72.19,72.2,72.0,72.03,112600.0,71.7565,71.7665,71.5677,71.5975,112600.0
2020-09-22 10:50:00,72.03,72.17,71.95,72.08,116340.0,71.5975,71.7366,71.518,71.6472,116340.0
2020-09-22 10:55:00,72.08,72.08,71.75,71.75,258480.0,71.6472,71.6472,71.3192,71.3192,258480.0
2020-09-22 11:00:00,71.77,71.86,71.54,71.55,263520.0,71.339,71.4285,71.1104,71.1204,263520.0
2020-09-22 11:05:00,71.6,71.68,71.47,71.57,255840.0,71.1701,71.2496,71.0408,71.1402,255840.0
2020-09-22 11:10:00,71.6,71.92,71.6,71.85,74840.0,71.1701,71.4881,71.1701,71.4186,74840.0
2020-09-22 11:15:00,71.89,72.0,71.89,72.0,80620.0,71.4583,71.5677,71.4583,71.5677,80620.0
2020-09-22 11:20:00,72.01,72.1,71.86,72.1,71100.0,71.5776,71.6671,71.4285,71.6671,71100.0
2020-09-22 11:25:00,72.09,72.09,71.9,72.06,99160.0,71.6571,71.6571,71.4683,71.6273,99160.0
2020-09-22 11:30:00,72.04,72.08,71.85,71.85,45760.0,71.6074,71.6472,71.4186,71.4186,45760.0
2020-09-22 11:35:00,71.84,72.1,71.84,72.09,65200.0,71.4086,71.6671,71.4086,71.6571,65200.0
2020-09-22 11:40:00,72.04,72.17,72.04,72.08,151360.0,71.6074,71.7366,71.6074,71.6472,151360.0
2020-09-22 11:45:00,72.08,72.17,72.03,72.12,118780.0,71.6472,71.7366,71.5975,71.6869,118780.0
2020-09-22 11:50:00,72.14,72.17,72.0,72.13,108500.0,71.7068,71.7366,71.5677,71.6969,108500.0
2020-09-22 11:55:00,72.13,72.15,72.06,72.13,91360.0,71.6969,71.7168,71.6273,71.6969,91360.0
2020-09-22 12:00:00,72.13,72.29,72.07,72.27,114960.0,71.6969,71.8559,71.6372,71.836,114960.0
2020-09-22 12:05:00,72.28,72.35,72.25,72.3,252260.0,71.846,71.9156,71.8162,71.8659,252260.0
2020-09-22 12:10:00,72.29,72.4,72.27,72.36,134100.0,71.8559,71.9653,71.836,71.9255,134100.0
2020-09-22 12:15:00,72.36,72.36,72.26,72.26,104880.0,71.9255,71.9255,71.8261,71.8261,104880.0
2020-09-22 12:20:00,72.29,72.32,72.21,72.26,47180.0,71.8559,71.8857,71.7764,71.8261,47180.0
2020-09-22 12:25:00,72.26,72.33,72.17,72.22,163840.0,71.8261,71.8957,71.7366,71.7863,163840.0
2020-09-22 12:30:00,72.22,72.32,72.2,72.27,114600.0,71.7863,71.8857,71.7665,71.836,114600.0
2020-09-22 12:35:00,72.23,72.38,72.23,72.32,46140.0,71.7963,71.9454,71.7963,71.8857,46140.0
2020-09-22 12:40:00,72.29,72.36,72.22,72.31,76000.0,71.8559,71.9255,71.7863,71.8758,76000.0
2020-09-22 12:45:00,72.3,72.3,72.18,72.19,100000.0,71.8659,71.8659,71.7466,71.7565,100000.0
2020-09-22 12:50:00,72.19,72.23,72.0,72.0,160180.0,71.7565,71.7963,71.5677,71.5677,160180.0
2020-09-22 12:55:00,72.01,72.07,71.91,72.05,127780.0,71.5776,71.6372,71.4782,71.6174,127780.0
2020-09-22 13:00:00,72.05,72.15,71.98,72.15,120200.0,71.6174,71.7168,71.5478,71.7168,120200.0
2020-09-22 13:05:00,72.15,72.15,72.03,72.13,100640.0,71.7168,71.7168,71.5975,71.6969,100640.0
2020-09-22 13:10:00,72.15,72.25,72.14,72.23,74440.0,71.7168,71.8162,71.7068,71.7963,74440.0
2020-09-22 13:15:00,72.25,72.3,72.2,72.29,101000.0,71.8162,71.8659,71.7665,71.8559,101000.0
2020-09-22 13:20:00,72.3,72.3,72.21,72.29,71060.0,71.8659,71.8659,71.7764,71.8559,71060.0
2020-09-22 13:25:00,72.3,72.41,72.29,72.38,94640.0,71.8659,71.9752,71.8559,71.9454,94640.0
2020-09-22 13:30:00,72.36,72.39,72.32,72.33,57520.0,71.9255,71.9553,71.8857,71.8957,57520.0
2020-09-22 13:35:00,72.3,72.4,72.27,72.35,57540.0,71.8659,71.9653,71.836,71.9156,57540.0
2020-09-22 13:40:00,72.38,72.42,72.35,72.38,83640.0,71.9454,71.9851,71.9156,71.9454,83640.0
2020-09-22 13:45:00,72.39,72.46,72.29,72.46,106760.0,71.9553,72.0249,71.8559,72.0249,106760.0
2020-09-22 13:50:00,72.47,72.51,72.42,72.47,107680.0,72.0348,72.0746,71.9851,72.0348,107680.0
2020-09-22 13:55:00,72.45,72.52,72.4,72.52,59360.0,72.015,72.0845,71.9653,72.0845,59360.0
2020-09-22 14:00:00,72.53,72.6,72.44,72.57,113940.0,72.0945,72.1641,72.005,72.1342,113940.0
2020-09-22 14:05:00,72.59,72.71,72.59,72.68,118400.0,72.1541,72.2734,72.1541,72.2436,118400.0
2020-09-22 14:10:00,72.69,72.73,72.66,72.71,122660.0,72.2535,72.2933,72.2237,72.2734,122660.0
2020-09-22 14:15:00,72.73,72.77,72.66,72.7,114140.0,72.2933,72.333,72.2237,72.2635,114140.0
2020-09-22 14:20:00,72.69,72.71,72.53,72.58,73440.0,72.2535,72.2734,72.0945,72.1442,73440.0
2020-09-22 14:25:00,72.58,72.65,72.58,72.63,64840.0,72.1442,72.2138,72.1442,72.1939,64840.0
2020-09-22 14:30:00,72.66,72.68,72.5,72.5,57800.0,72.2237,72.2436,72.0647,72.0647,57800.0
2020-09-22 14:35:00,72.47,72.67,72.47,72.65,141860.0,72.0348,72.2336,72.0348,72.2138,141860.0
2020-09-22 14:40:00,72.61,72.69,72.57,72.58,108040.0,72.174,72.2535,72.1342,72.1442,108040.0
2020-09-22 14:45:00,72.57,72.58,72.52,72.55,50300.0,72.1342,72.1442,72.0845,72.1144,50300.0
2020-09-22 14:50:00,72.61,72.62,72.44,72.44,135880.0,72.174,72.1839,72.005,72.005,135880.0
2020-09-22 14:55:00,72.49,72.63,72.49,72.54,77780.0,72.0547,72.1939,72.0547,72.1044,77780.0
2020-09-22 15:00:00,72.51,72.58,72.51,72.55,50240.0,72.0746,72.1442,72.0746,72.1144,50240.0
2020-09-22 15:05:00,72.56,72.72,72.55,72.68,59480.0,72.1243,72.2833,72.1144,72.2436,59480.0
2020-09-22 15:10:00,72.72,72.76,72.67,72.68,132380.0,72.2833,72.3231,72.2336,72.2436,132380.0
2020-09-22 15:15:00,72.69,72.78,72.64,72.78,89880.0,72.2535,72.343,72.2038,72.343,89880.0
2020-09-22 15:20:00,72.77,72.81,72.68,72.78,99880.0,72.333,72.3728,72.2436,72.343,99880.0
2020-09-22 15:25:00,72.8,72.97,72.8,72.95,115920.0,72.3629,72.5318,72.3629,72.512,115920.0
2020-09-22 15:30:00,72.91,72.97,72.8,72.96,200340.0,72.4722,72.5318,72.3629,72.5219,200340.0
2020-09-22 15:35:00,72.97,73.04,72.94,73.0,256540.0,72.5318,72.6014,72.502,72.5617,256540.0
2020-09-22 15:40:00,72.98,73.11,72.95,72.98,255820.0,72.5418,72.671,72.512,72.5418,255820.0
2020-09-22 15:45:00,72.96,73.11,72.94,73.02,292620.0,72.5219,72.671,72.502,72.5815,292620.0
2020-09-22 15:50:00,73.05,73.09,72.89,73.09,386140.0,72.6114,72.6511,72.4523,72.6511,386140.0
2020-09-22 15:55:00,73.1,73.2,72.91,72.99,971660.0,72.6611,72.7605,72.4722,72.5517,971660.0
2020-09-23 09:30:00,72.57,72.65,72.0,72.14,1390480.0,72.1342,72.2138,71.5677,71.7068,1390480.0
2020-09-23 09:35:00,72.16,72.35,71.99,72.28,378040.0,71.7267,71.9156,71.5577,71.846,378040.0
2020-09-23 09:40:00,72.3,72.61,72.14,72.53,314240.0,71.8659,72.174,71.7068,72.0945,314240.0
2020-09-23 09:45:00,72.54,72.57,72.3,72.35,237660.0,72.1044,72.1342,71.8659,71.9156,237660.0
2020-09-23 09:50:00,72.34,72.41,72.25,72.32,228440.0,71.9056,71.9752,71.8162,71.8857,228440.0
2020-09-23 09:55:00,72.31,72.36,72.13,72.19,158400.0,71.8758,71.9255,71.6969,71.7565,158400.0
2020-09-23 10:00:00,72.17,72.38,72.11,72.34,160500.0,71.7366,71.9454,71.677,71.9056,160500.0
2020-09-23 10:05:00,72.33,72.33,71.93,72.03,180660.0,71.8957,71.8957,71.4981,71.5975,180660.0
2020-09-23 10:10:00,72.0,72.1,71.88,71.93,135020.0,71.5677,71.6671,71.4484,71.4981,135020.0
2020-09-23 10:15:00,72.0,72.03,71.78,71.78,107200.0,71.5677,71.5975,71.349,71.349,107200.0
2020-09-23 10:20:00,71.75,72.0,71.75,71.88,111000.0,71.3192,71.5677,71.3192,71.4484,111000.0
2020-09-23 10:25:00,71.9,72.07,71.9,71.97,112480.0,71.4683,71.6372,71.4683,71.5378,112480.0
2020-09-23 10:30:00,71.97,72.05,71.86,71.9,101540.0,71.5378,71.6174,71.4285,71.4683,101540.0
2020-09-23 10:35:00,71.86,71.86,71.66,71.82,154120.0,71.4285,71.4285,71.2297,71.3887,154120.0
2020-09-23 10:40:00,71.84,72.05,71.83,72.0,176940.0,71.4086,71.6174,71.3987,71.5677,176940.0
2020-09-23 10:45:00,71.99,72.14,71.99,72.12,159920.0,71.5577,71.7068,71.5577,71.6869,159920.0
2020-09-23 10:50:00,72.12,72.14,71.95,72.02,107500.0,71.6869,71.7068,71.518,71.5875,107500.0
2020-09-23 10:55:00,72.08,72.09,71.83,71.95,50000.0,71.6472,71.6571,71.3987,71.518,50000.0
2020-09-23 11:00:00,71.93,71.97,71.78,71.84,92600.0,71.4981,71.5378,71.349,71.4086,92600.0
2020-09-23 11:05:00,71.83,72.03,71.81,71.98,92400.0,71.3987,71.5975,71.3788,71.5478,92400.0
2020-09-23 11:10:00,71.95,71.96,71.79,71.79,140180.0,71.518,71.5279,71.3589,71.3589,140180.0
2020-09-23 11:15:00,71.79,71.94,71.73,71.79,170240.0,71.3589,71.508,71.2993,71.3589,170240.0
2020-09-23 11:20:00,71.79,71.79,71.66,71.74,111480.0,71.3589,71.3589,71.2297,71.3092,111480.0
2020-09-23 11:25:00,71.74,71.78,71.66,71.74,95180.0,71.3092,71.349,71.2297,71.3092,95180.0
2020-09-23 11:30:00,71.73,71.75,71.61,71.63,156440.0,71.2993,71.3192,71.18,71.1999,156440.0
2020-09-23 11:35:00,71.61,71.75,71.53,71.69,112000.0,71.18,71.3192,71.1005,71.2595,112000.0
2020-09-23 11:40:00,71.68,71.69,71.51,71.53,209680.0,71.2496,71.2595,71.0806,71.1005,209680.0
2020-09-23 11:45:00,71.53,71.54,71.36,71.39,280820.0,71.1005,71.1104,70.9315,70.9613,280820.0
2020-09-23 11:50:00,71.39,71.39,71.15,71.22,359100.0,70.9613,70.9613,70.7228,70.7923,359100.0
2020-09-23 11:55:00,71.21,71.38,71.18,71.2,165160.0,70.7824,70.9514,70.7526,70.7725,165160.0
2020-09-23 12:00:00,71.19,71.31,71.17,71.27,146840.0,70.7625,70.8818,70.7426,70.842,146840.0
2020-09-23 12:05:00,71.29,71.44,71.22,71.43,71100.0,70.8619,71.011,70.7923,71.0011,71100.0
2020-09-23 12:10:00,71.44,71.51,71.32,71.36,140420.0,71.011,71.0806,70.8917,70.9315,140420.0
2020-09-23 12:15:00,71.34,71.35,71.23,71.24,202880.0,70.9116,70.9216,70.8023,70.8122,202880.0
2020-09-23 12:20:00,71.27,71.27,71.11,71.25,140180.0,70.842,70.842,70.683,70.8222,140180.0
2020-09-23 12:25:00,71.31,71.4,71.29,71.38,99780.0,70.8818,70.9713,70.8619,70.9514,99780.0
2020-09-23 12:30:00,71.35,71.43,71.28,71.4,148000.0,70.9216,71.0011,70.852,70.9713,148000.0
2020-09-23 12:35:00,71.41,71.73,71.31,71.61,247040.0,70.9812,71.2993,70.8818,71.18,247040.0
2020-09-23 12:40:00,71.62,71.79,71.62,71.79,83680.0,71.1899,71.3589,71.1899,71.3589,83680.0
2020-09-23 12:45:00,71.74,71.75,71.66,71.75,20680.0,71.3092,71.3192,71.2297,71.3192,20680.0
2020-09-23 12:50:00,71.75,71.81,71.59,71.6,79600.0,71.3192,71.3788,71.1601,71.1701,79600.0
2020-09-23 12:55:00,71.61,71.73,71.61,71.69,50000.0,71.18,71.2993,71.18,71.2595,50000.0
2020-09-23 13:00:00,71.72,71.72,71.52,71.54,101120.0,71.2893,71.2893,71.0905,71.1104,101120.0
2020-09-23 13:05:00,71.54,71.64,71.53,71.62,82240.0,71.1104,71.2098,71.1005,71.1899,82240.0
2020-09-23 13:10:00,71.61,71.7,71.57,71.57,45840.0,71.18,71.2695,71.1402,71.1402,45840.0
2020-09-23 13:15:00,71.57,71.69,71.51,71.63,40000.0,71.1402,71.2595,71.0806,71.1999,40000.0
2020-09-23 13:20:00,71.67,71.74,71.67,71.69,12000.0,71.2396,71.3092,71.2396,71.2595,12000.0
2020-09-23 13:25:00,71.69,71.72,71.53,71.57,75200.0,71.2595,71.2893,71.1005,71.1402,75200.0
2020-09-23 13:30:00,71.57,71.57,71.48,71.55,69960.0,71.1402,71.1402,71.0508,71.1204,69960.0
2020-09-23 13:35:00,71.55,71.55,71.4,71.4,83260.0,71.1204,71.1204,70.9713,70.9713,83260.0
2020-09-23 13:40:00,71.35,71.39,71.3,71.3,72200.0,70.9216,70.9613,70.8719,70.8719,72200.0
2020-09-23 13:45:00,71.3,71.39,71.27,71.35,90020.0,70.8719,70.9613,70.842,70.9216,90020.0
2020-09-23 13:50:00,71.34,71.35,71.12,71.13,81760.0,70.9116,70.9216,70.6929,70.7029,81760.0
2020-09-23 13:55:00,71.21,71.27,71.16,71.19,69300.0,70.7824,70.842,70.7327,70.7625,69300.0
2020-09-23 14:00:00,71.17,71.19,71.0,71.19,217120.0,70.7426,70.7625,70.5737,70.7625,217120.0
2020-09-23 14:05:00,71.19,71.26,71.06,71.06,50100.0,70.7625,70.8321,70.6333,70.6333,50100.0
2020-09-23 14:10:00,71.05,71.15,70.98,71.07,102320.0,70.6234,70.7228,70.5538,70.6432,102320.0
2020-09-23 14:15:00,71.09,71.09,70.78,70.78,176780.0,70.6631,70.6631,70.355,70.355,176780.0
2020-09-23 14:20:00,70.83,70.93,70.81,70.89,79820.0,70.4047,70.5041,70.3848,70.4643,79820.0
2020-09-23 14:25:00,70.84,70.98,70.83,70.87,102080.0,70.4146,70.5538,70.4047,70.4444,102080.0
2020-09-23 14:30:00,70.87,70.93,70.73,70.89,161180.0,70.4444,70.5041,70.3053,70.4643,161180.0
2020-09-23 14:35:00,70.84,70.95,70.76,70.92,41120.0,70.4146,70.524,70.3351,70.4941,41120.0
2020-09-23 14:40:00,70.9,70.91,70.75,70.82,85460.0,70.4743,70.4842,70.3252,70.3947,85460.0
2020-09-23 14:45:00,70.82,70.82,70.61,70.76,116980.0,70.3947,70.3947,70.186,70.3351,116980.0
2020-09-23 14:50:00,70.78,70.87,70.69,70.72,125240.0,70.355,70.4444,70.2655,70.2953,125240.0
2020-09-23 14:55:00,70.61,70.72,70.59,70.66,71460.0,70.186,70.2953,70.1661,70.2357,71460.0
2020-09-23 15:00:00,70.59,70.7,70.43,70.43,198360.0,70.1661,70.2755,70.0071,70.0071,198360.0
2020-09-23 15:05:00,70.4,70.44,70.25,70.42,252180.0,69.9773,70.017,69.8282,69.9971,252180.0
2020-09-23 15:10:00,70.46,70.7,70.45,70.59,103080.0,70.0369,70.2755,70.027,70.1661,103080.0
2020-09-23 15:15:00,70.51,70.55,70.31,70.46,112560.0,70.0866,70.1264,69.8878,70.0369,112560.0
2020-09-23 15:20:00,70.42,70.58,70.39,70.39,121100.0,69.9971,70.1562,69.9673,69.9673,121100.0
2020-09-23 15:25:00,70.39,70.55,70.27,70.55,112380.0,69.9673,70.1264,69.848,70.1264,112380.0
2020-09-23 15:30:00,70.53,70.65,70.45,70.5,143460.0,70.1065,70.2258,70.027,70.0767,143460.0
2020-09-23 15:35:00,70.51,70.63,70.45,70.59,173140.0,70.0866,70.2059,70.027,70.1661,173140.0
2020-09-23 15:40:00,70.63,70.75,70.5,70.56,210460.0,70.2059,70.3252,70.0767,70.1363,210460.0
2020-09-23 15:45:00,70.59,70.63,70.3,70.34,548440.0,70.1661,70.2059,69.8779,69.9176,548440.0
2020-09-23 15:50:00,70.29,70.34,70.13,70.32,727240.0,69.8679,69.9176,69.7089,69.8977,727240.0
2020-09-23 15:55:00,70.33,70.52,70.27,70.5,1115660.0,69.9077,70.0965,69.848,70.0767,1115660.0
2020-09-24 09:30:00,70.13,70.7,70.11,70.22,1011260.0,69.7089,70.2755,69.689,69.7983,1011260.0
2020-09-24 09:35:00,70.2,70.61,70.2,70.43,289940.0,69.7785,70.186,69.7785,70.0071,289940.0
2020-09-24 09:40:00,70.41,70.74,70.4,70.69,295900.0,69.9872,70.3152,69.9773,70.2655,295900.0
2020-09-24 09:45:00,70.73,71.12,70.64,71.02,402940.0,70.3053,70.6929,70.2158,70.5935,402940.0
2020-09-24 09:50:00,71.05,71.43,71.02,71.15,350240.0,70.6234,71.0011,70.5935,70.7228,350240.0
2020-09-24 09:55:00,71.17,71.26,71.05,71.18,181500.0,70.7426,70.8321,70.6234,70.7526,181500.0
2020-09-24 10:00:00,71.22,71.9,71.22,71.72,610660.0,70.7923,71.4683,70.7923,71.2893,610660.0
2020-09-24 10:05:00,71.75,71.82,71.55,71.67,322840.0,71.3192,71.3887,71.1204,71.2396,322840.0
2020-09-24 10:10:00,71.66,71.72,71.49,71.56,271880.0,71.2297,71.2893,71.0607,71.1303,271880.0
2020-09-24 10:15:00,71.6,71.75,71.59,71.61,167220.0,71.1701,71.3192,71.1601,71.18,167220.0
2020-09-24 10:20:00,71.63,71.63,71.26,71.43,201680.0,71.1999,71.1999,70.8321,71.0011,201680.0
2020-09-24 10:25:00,71.44,71.52,71.25,71.31,164620.0,71.011,71.0905,70.8222,70.8818,164620.0
2020-09-24 10:30:00,71.32,71.38,71.0,71.02,134100.0,70.8917,70.9514,70.5737,70.5935,134100.0
2020-09-24 10:35:00,71.03,71.08,70.82,70.89,209220.0,70.6035,70.6532,70.3947,70.4643,209220.0
2020-09-24 10:40:00,70.9,71.24,70.9,71.0,132120.0,70.4743,70.8122,70.4743,70.5737,132120.0
2020-09-24 10:45:00,70.96,71.37,70.95,71.33,193860.0,70.5339,70.9414,70.524,70.9017,193860.0
2020-09-24 10:50:00,71.32,71.43,71.19,71.43,119720.0,70.8917,71.0011,70.7625,71.0011,119720.0
2020-09-24 10:55:00,71.36,71.41,71.17,71.41,73000.0,70.9315,70.9812,70.7426,70.9812,73000.0
2020-09-24 11:00:00,71.29,71.4,71.17,71.24,81500.0,70.8619,70.9713,70.7426,70.8122,81500.0
2020-09-24 11:05:00,71.21,71.31,70.84,70.92,107660.0,70.7824,70.8818,70.4146,70.4941,107660.0
2020-09-24 11:10:00,70.96,71.31,70.96,71.31,92900.0,70.5339,70.8818,70.5339,70.8818,92900.0
2020-09-24 11:15:00,71.27,71.27,71.16,71.2,48000.0,70.842,70.842,70.7327,70.7725,48000.0
2020-09-24 11:20:00,71.21,71.42,71.21,71.39,89580.0,70.7824,70.9911,70.7824,70.9613,89580.0
2020-09-24 11:25:00,71.38,71.42,71.32,71.33,52880.0,70.9514,70.9911,70.8917,70.9017,52880.0
2020-09-24 11:30:00,71.35,71.44,71.27,71.44,115400.0,70.9216,71.011,70.842,71.011,115400.0
2020-09-24 11:35:00,71.37,71.43,71.28,71.28,62000.0,70.9414,71.0011,70.852,70.852,62000.0
2020-09-24 11:40:00,71.28,71.51,71.28,71.51,126520.0,70.852,71.0806,70.852,71.0806,126520.0
2020-09-24 11:45:00,71.53,71.53,71.29,71.33,103400.0,71.1005,71.1005,70.8619,70.9017,103400.0
2020-09-24 11:50:00,71.32,71.44,71.25,71.28,75560.0,70.8917,71.011,70.8222,70.852,75560.0
2020-09-24 11:55:00,71.3,71.5,71.3,71.5,89900.0,70.8719,71.0707,70.8719,71.0707,89900.0
2020-09-24 12:00:00,71.5,71.62,71.49,71.61,46000.0,71.0707,71.1899,71.0607,71.18,46000.0
2020-09-24 12:05:00,71.6,71.67,71.53,71.62,108700.0,71.1701,71.2396,71.1005,71.1899,108700.0
2020-09-24 12:10:00,71.61,71.61,71.44,71.45,72000.0,71.18,71.18,71.011,71.021,72000.0
2020-09-24 12:15:00,71.45,71.59,71.32,71.32,69800.0,71.021,71.1601,70.8917,70.8917,69800.0
2020-09-24 12:20:00,71.34,71.44,71.23,71.25,88600.0,70.9116,71.011,70.8023,70.8222,88600.0
2020-09-24 12:25:00,71.28,71.4,71.27,71.28,48000.0,70.852,70.9713,70.842,70.852,48000.0
2020-09-24 12:30:00,71.25,71.25,71.04,71.04,57340.0,70.8222,70.8222,70.6134,70.6134,57340.0
2020-09-24 12:35:00,71.07,71.13,70.88,70.93,64400.0,70.6432,70.7029,70.4544,70.5041,64400.0
2020-09-24 12:40:00,70.92,71.1,70.92,71.07,199320.0,70.4941,70.6731,70.4941,70.6432,199320.0
2020-09-24 12:45:00,71.12,71.33,71.08,71.22,285800.0,70.6929,70.9017,70.6532,70.7923,285800.0
2020-09-24 12:50:00,71.21,71.24,71.0,71.06,115300.0,70.7824,70.8122,70.5737,70.6333,115300.0
2020-09-24 12:55:00,71.06,71.28,71.05,71.26,192000.0,70.6333,70.852,70.6234,70.8321,192000.0
2020-09-24 13:00:00,71.24,71.36,71.23,71.36,140560.0,70.8122,70.9315,70.8023,70.9315,140560.0
2020-09-24 13:05:00,71.32,71.37,71.28,71.35,69420.0,70.8917,70.9414,70.852,70.9216,69420.0
2020-09-24 13:10:00,71.37,71.45,71.33,71.37,112160.0,70.9414,71.021,70.9017,70.9414,112160.0
2020-09-24 13:15:00,71.38,71.49,71.34,71.34,53760.0,70.9514,71.0607,70.9116,70.9116,53760.0
2020-09-24 13:20:00,71.34,71.42,71.3,71.34,76540.0,70.9116,70.9911,70.8719,70.9116,76540.0
2020-09-24 13:25:00,71.33,71.44,71.33,71.41,48000.0,70.9017,71.011,70.9017,70.9812,48000.0
2020-09-24 13:30:00,71.38,71.56,71.38,71.51,72000.0,70.9514,71.1303,70.9514,71.0806,72000.0
2020-09-24 13:35:00,71.5,71.59,71.44,71.56,145160.0,71.0707,71.1601,71.011,71.1303,145160.0
2020-09-24 13:40:00,71.58,71.63,71.51,71.59,103940.0,71.1502,71.1999,71.0806,71.1601,103940.0
2020-09-24 13:45:00,71.61,71.68,71.58,71.58,203200.0,71.18,71.2496,71.1502,71.1502,203200.0
2020-09-24 13:50:00,71.6,71.68,71.58,71.62,95540.0,71.1701,71.2496,71.1502,71.1899,95540.0
2020-09-24 13:55:00,71.57,71.59,71.49,71.5,109300.0,71.1402,71.1601,71.0607,71.0707,109300.0
2020-09-24 14:00:00,71.56,71.6,71.39,71.45,100240.0,71.1303,71.1701,70.9613,71.021,100240.0
2020-09-24 14:05:00,71.44,71.5,71.36,71.42,135160.0,71.011,71.0707,70.9315,70.9911,135160.0
2020-09-24 14:10:00,71.4,71.53,71.39,71.53,111920.0,70.9713,71.1005,70.9613,71.1005,111920.0
2020-09-24 14:15:00,71.54,71.6,71.3,71.33,334600.0,71.1104,71.1701,70.8719,70.9017,334600.0
2020-09-24 14:20:00,71.33,71.33,71.19,71.29,97020.0,70.9017,70.9017,70.7625,70.8619,97020.0
2020-09-24 14:25:00,71.27,71.34,71.16,71.29,107940.0,70.842,70.9116,70.7327,70.8619,107940.0
2020-09-24 14:30:00,71.23,71.46,71.23,71.43,124880.0,70.8023,71.0309,70.8023,71.0011,124880.0
2020-09-24 14:35:00,71.43,71.5,71.39,71.46,102260.0,71.0011,71.0707,70.9613,71.0309,102260.0
2020-09-24 14:40:00,71.51,71.67,71.51,71.65,137620.0,71.0806,71.2396,71.0806,71.2198,137620.0
2020-09-24 14:45:00,71.65,71.66,71.47,71.47,176400.0,71.2198,71.2297,71.0408,71.0408,176400.0
2020-09-24 14:50:00,71.41,71.43,71.16,71.22,166060.0,70.9812,71.0011,70.7327,70.7923,166060.0
2020-09-24 14:55:00,71.17,71.23,71.0,71.0,67820.0,70.7426,70.8023,70.5737,70.5737,67820.0
2020-09-24 15:00:00,71.02,71.03,70.92,70.96,94400.0,70.5935,70.6035,70.4941,70.5339,94400.0
2020-09-24 15:05:00,70.95,71.03,70.84,71.02,77220.0,70.524,70.6035,70.4146,70.5935,77220.0
2020-09-24 15:10:00,70.98,71.11,70.92,71.1,146520.0,70.5538,70.683,70.4941,70.6731,146520.0
2020-09-24 15:15:00,71.05,71.11,70.95,70.95,99520.0,70.6234,70.683,70.524,70.524,99520.0
2020-09-24 15:20:00,70.98,70.99,70.66,70.74,158320.0,70.5538,70.5637,70.2357,70.3152,158320.0
2020-09-24 15:25:00,70.73,70.75,70.61,70.72,94400.0,70.3053,70.3252,70.186,70.2953,94400.0
2020-09-24 15:30:00,70.69,70.76,70.56,70.7,65700.0,70.2655,70.3351,70.1363,70.2755,65700.0
2020-09-24 15:35:00,70.62,71.06,70.58,71.01,90080.0,70.1959,70.6333,70.1562,70.5836,90080.0
2020-09-24 15:40:00,70.99,71.09,70.96,71.02,160720.0,70.5637,70.6631,70.5339,70.5935,160720.0
2020-09-24 15:45:00,71.02,71.28,70.94,70.94,226640.0,70.5935,70.852,70.514,70.514,226640.0
2020-09-24 15:50:00,70.91,71.13,70.83,71.12,280200.0,70.4842,70.7029,70.4047,70.6929,280200.0
2020-09-24 15:55:00,71.15,71.22,71.03,71.14,674740.0,70.7228,70.7923,70.6035,70.7128,674740.0
2020-09-25 09:30:00,71.25,71.35,70.87,70.87,611440.0,70.8222,70.9216,70.4444,70.4444,611440.0
2020-09-25 09:35:00,70.9,70.9,70.55,70.63,267260.0,70.4743,70.4743,70.1264,70.2059,267260.0
2020-09-25 09:40:00,70.64,70.84,70.57,70.6,102160.0,70.2158,70.4146,70.1462,70.1761,102160.0
2020-09-25 09:45:00,70.61,70.64,70.38,70.58,185460.0,70.186,70.2158,69.9574,70.1562,185460.0
2020-09-25 09:50:00,70.53,70.74,70.48,70.7,217380.0,70.1065,70.3152,70.0568,70.2755,217380.0
2020-09-25 09:55:00,70.72,70.89,70.51,70.89,317680.0,70.2953,70.4643,70.0866,70.4643,317680.0
2020-09-25 10:00:00,70.85,70.96,70.7,70.89,141920.0,70.4246,70.5339,70.2755,70.4643,141920.0
2020-09-25 10:05:00,70.85,70.87,70.59,70.59,174140.0,70.4246,70.4444,70.1661,70.1661,174140.0
2020-09-25 10:10:00,70.58,70.68,70.45,70.56,174080.0,70.1562,70.2556,70.027,70.1363,174080.0
2020-09-25 10:15:00,70.59,70.85,70.59,70.83,78960.0,70.1661,70.4246,70.1661,70.4047,78960.0
2020-09-25 10:20:00,70.87,71.08,70.83,71.01,146660.0,70.4444,70.6532,70.4047,70.5836,146660.0
2020-09-25 10:25:00,71.07,71.09,70.95,71.06,84800.0,70.6432,70.6631,70.524,70.6333,84800.0
2020-09-25 10:30:00,71.06,71.19,70.94,71.15,112520.0,70.6333,70.7625,70.514,70.7228,112520.0
2020-09-25 10:35:00,71.1,71.21,71.05,71.21,86100.0,70.6731,70.7824,70.6234,70.7824,86100.0
2020-09-25 10:40:00,71.25,71.34,71.14,71.3,129300.0,70.8222,70.9116,70.7128,70.8719,129300.0
2020-09-25 10:45:00,71.26,71.38,71.1,71.18,117100.0,70.8321,70.9514,70.6731,70.7526,117100.0
2020-09-25 10:50:00,71.23,71.32,71.13,71.26,301080.0,70.8023,70.8917,70.7029,70.8321,301080.0
2020-09-25 10:55:00,71.19,71.19,71.05,71.09,135280.0,70.7625,70.7625,70.6234,70.6631,135280.0
2020-09-25 11:00:00,71.13,71.18,71.01,71.03,94300.0,70.7029,70.7526,70.5836,70.6035,94300.0
2020-09-25 11:05:00,71.05,71.15,71.02,71.11,66000.0,70.6234,70.7228,70.5935,70.683,66000.0
2020-09-25 11:10:00,71.06,71.19,71.05,71.12,198000.0,70.6333,70.7625,70.6234,70.6929,198000.0
2020-09-25 11:15:00,71.13,71.33,71.12,71.28,127300.0,70.7029,70.9017,70.6929,70.852,127300.0
2020-09-25 11:20:00,71.28,71.3,71.22,71.29,86000.0,70.852,70.8719,70.7923,70.8619,86000.0
2020-09-25 11:25:00,71.29,71.49,71.26,71.38,142320.0,70.8619,71.0607,70.8321,70.9514,142320.0
2020-09-25 11:30:00,71.37,71.42,71.26,71.42,63280.0,70.9414,70.9911,70.8321,70.9911,63280.0
2020-09-25 11:35:00,71.39,71.42,71.32,71.34,58800.0,70.9613,70.9911,70.8917,70.9116,58800.0
2020-09-25 11:40:00,71.36,71.43,71.22,71.22,108220.0,70.9315,71.0011,70.7923,70.7923,108220.0
2020-09-25 11:45:00,71.23,71.28,71.08,71.08,123780.0,70.8023,70.852,70.6532,70.6532,123780.0
2020-09-25 11:50:00,71.07,71.22,71.07,71.11,57380.0,70.6432,70.7923,70.6432,70.683,57380.0
2020-09-25 11:55:00,71.11,71.12,71.0,71.0,49800.0,70.683,70.6929,70.5737,70.5737,49800.0
2020-09-25 12:00:00,71.03,71.19,71.03,71.19,34880.0,70.6035,70.7625,70.6035,70.7625,34880.0
2020-09-25 12:05:00,71.18,71.4,71.16,71.4,50280.0,70.7526,70.9713,70.7327,70.9713,50280.0
2020-09-25 12:10:00,71.39,71.45,71.35,71.44,56400.0,70.9613,71.021,70.9216,71.011,56400.0
2020-09-25 12:15:00,71.42,71.46,71.15,71.26,175360.0,70.9911,71.0309,70.7228,70.8321,175360.0
2020-09-25 12:20:00,71.25,71.29,71.16,71.29,58800.0,70.8222,70.8619,70.7327,70.8619,58800.0
2020-09-25 12:25:00,71.27,71.3,71.17,71.3,33320.0,70.842,70.8719,70.7426,70.8719,33320.0
2020-09-25 12:30:00,71.29,71.29,71.22,71.22,32000.0,70.8619,70.8619,70.7923,70.7923,32000.0
2020-09-25 12:35:00,71.19,71.28,71.19,71.28,30180.0,70.7625,70.852,70.7625,70.852,30180.0
2020-09-25 12:40:00,71.3,71.35,71.3,71.32,40860.0,70.8719,70.9216,70.8719,70.8917,40860.0
2020-09-25 12:45:00,71.35,71.42,71.32,71.32,67040.0,70.9216,70.9911,70.8917,70.8917,67040.0
2020-09-25 12:50:00,71.32,71.41,71.3,71.41,30000.0,70.8917,70.9812,70.8719,70.9812,30000.0
2020-09-25 12:55:00,71.36,71.38,71.35,71.38,36000.0,70.9315,70.9514,70.9216,70.9514,36000.0
2020-09-25 13:00:00,71.35,71.44,71.35,71.42,35640.0,70.9216,71.011,70.9216,70.9911,35640.0
2020-09-25 13:05:00,71.38,71.49,71.38,71.46,60700.0,70.9514,71.0607,70.9514,71.0309,60700.0
2020-09-25 13:10:00,71.47,71.51,71.46,71.48,79800.0,71.0408,71.0806,71.0309,71.0508,79800.0
2020-09-25 13:15:00,71.46,71.51,71.35,71.35,135840.0,71.0309,71.0806,70.9216,70.9216,135840.0
2020-09-25 13:20:00,71.38,71.38,71.31,71.33,42000.0,70.9514,70.9514,70.8818,70.9017,42000.0
2020-09-25 13:25:00,71.36,71.46,71.36,71.46,48000.0,70.9315,71.0309,70.9315,71.0309,48000.0
2020-09-25 13:30:00,71.45,71.5,71.42,71.48,38000.0,71.021,71.0707,70.9911,71.0508,38000.0
2020-09-25 13:35:00,71.49,71.51,71.46,71.5,30200.0,71.0607,71.0806,71.0309,71.0707,30200.0
2020-09-25 13:40:00,71.49,71.7,71.49,71.7,80120.0,71.0607,71.2695,71.0607,71.2695,80120.0
2020-09-25 13:45:00,71.72,71.74,71.64,71.71,89560.0,71.2893,71.3092,71.2098,71.2794,89560.0
2020-09-25 13:50:00,71.74,71.76,71.7,71.71,104080.0,71.3092,71.3291,71.2695,71.2794,104080.0
2020-09-25 13:55:00,71.72,71.73,71.65,71.7,91680.0,71.2893,71.2993,71.2198,71.2695,91680.0
2020-09-25 14:00:00,71.7,71.74,71.66,71.71,48500.0,71.2695,71.3092,71.2297,71.2794,48500.0
2020-09-25 14:05:00,71.74,71.8,71.72,71.72,130660.0,71.3092,71.3689,71.2893,71.2893,130660.0
2020-09-25 14:10:00,71.71,71.75,71.68,71.69,39140.0,71.2794,71.3192,71.2496,71.2595,39140.0
2020-09-25 14:15:00,71.71,71.91,71.71,71.9,145820.0,71.2794,71.4782,71.2794,71.4683,145820.0
2020-09-25 14:20:00,71.86,71.98,71.83,71.93,148040.0,71.4285,71.5478,71.3987,71.4981,148040.0
2020-09-25 14:25:00,71.94,71.96,71.89,71.89,64320.0,71.508,71.5279,71.4583,71.4583,64320.0
2020-09-25 14:30:00,71.86,71.88,71.77,71.83,105800.0,71.4285,71.4484,71.339,71.3987,105800.0
2020-09-25 14:35:00,71.85,71.93,71.85,71.89,67220.0,71.4186,71.4981,71.4186,71.4583,67220.0
2020-09-25 14:40:00,71.87,71.92,71.77,71.78,98240.0,71.4384,71.4881,71.339,71.349,98240.0
2020-09-25 14:45:00,71.8,71.91,71.79,71.79,90320.0,71.3689,71.4782,71.3589,71.3589,90320.0
2020-09-25 14:50:00,71.81,71.94,71.81,71.93,98000.0,71.3788,71.508,71.3788,71.4981,98000.0
2020-09-25 14:55:00,71.9,71.93,71.85,71.89,55840.0,71.4683,71.4981,71.4186,71.4583,55840.0
2020-09-25 15:00:00,71.89,72.02,71.89,72.01,62920.0,71.4583,71.5875,71.4583,71.5776,62920.0
2020-09-25 15:05:00,71.99,72.16,71.99,72.16,75020.0,71.5577,71.7267,71.5577,71.7267,75020.0
2020-09-25 15:10:00,72.11,72.19,72.06,72.12,98200.0,71.677,71.7565,71.6273,71.6869,98200.0
2020-09-25 15:15:00,72.11,72.25,72.11,72.25,146480.0,71.677,71.8162,71.677,71.8162,146480.0
2020-09-25 15:20:00,72.24,72.3,72.09,72.16,238220.0,71.8062,71.8659,71.6571,71.7267,238220.0
2020-09-25 15:25:00,72.19,72.21,72.06,72.11,182020.0,71.7565,71.7764,71.6273,71.677,182020.0
2020-09-25 15:30:00,72.12,72.17,71.96,72.01,279280.0,71.6869,71.7366,71.5279,71.5776,279280.0
2020-09-25 15:35:00,72.01,72.1,71.9,71.96,188520.0,71.5776,71.6671,71.4683,71.5279,188520.0
2020-09-25 15:40:00,72.01,72.14,71.98,72.07,241120.0,71.5776,71.7068,71.5478,71.6372,241120.0
2020-09-25 15:45:00,72.05,72.09,71.99,72.09,157800.0,71.6174,71.6571,71.5577,71.6571,157800.0
2020-09-25 15:50:00,72.05,72.08,71.93,71.95,262020.0,71.6174,71.6472,71.4981,71.518,262020.0
2020-09-25 15:55:00,71.93,72.07,71.92,72.03,490620.0,71.4981,71.6372,71.4881,71.5975,490620.0
2020-09-28 09:30:00,73.52,73.65,72.98,73.08,1047060.0,73.0785,73.2078,72.5418,72.6412,1047060.0
2020-09-28 09:35:00,73.06,73.18,72.86,73.04,245500.0,72.6213,72.7406,72.4225,72.6014,245500.0
2020-09-28 09:40:00,73.12,73.29,73.12,73.12,215920.0,72.6809,72.8499,72.6809,72.6809,215920.0
2020-09-28 09:45:00,73.11,73.31,73.07,73.09,258900.0,72.671,72.8698,72.6312,72.6511,258900.0
2020-09-28 09:50:00,73.06,73.12,72.93,73.05,137240.0,72.6213,72.6809,72.4921,72.6114,137240.0
2020-09-28 09:55:00,73.01,73.15,72.97,73.02,130340.0,72.5716,72.7108,72.5318,72.5815,130340.0
2020-09-28 10:00:00,72.94,73.07,72.82,73.06,125720.0,72.502,72.6312,72.3827,72.6213,125720.0
2020-09-28 10:05:00,73.04,73.04,72.8,72.88,71220.0,72.6014,72.6014,72.3629,72.4424,71220.0
2020-09-28 10:10:00,72.9,72.92,72.81,72.91,225340.0,72.4623,72.4821,72.3728,72.4722,225340.0
2020-09-28 10:15:00,72.91,73.0,72.83,73.0,402980.0,72.4722,72.5617,72.3927,72.5617,402980.0
2020-09-28 10:20:00,73.0,73.13,72.9,72.95,239000.0,72.5617,72.6909,72.4623,72.512,239000.0
2020-09-28 10:25:00,72.95,73.04,72.91,72.95,136140.0,72.512,72.6014,72.4722,72.512,136140.0
2020-09-28 10:30:00,72.93,73.08,72.78,72.88,221540.0,72.4921,72.6412,72.343,72.4424,221540.0
2020-09-28 10:35:00,72.79,72.83,72.68,72.7,72680.0,72.3529,72.3927,72.2436,72.2635,72680.0
2020-09-28 10:40:00,72.65,72.74,72.57,72.73,83280.0,72.2138,72.3032,72.1342,72.2933,83280.0
2020-09-28 10:45:00,72.69,72.75,72.58,72.6,52700.0,72.2535,72.3132,72.1442,72.1641,52700.0
2020-09-28 10:50:00,72.59,72.59,72.43,72.45,86000.0,72.1541,72.1541,71.9951,72.015,86000.0
2020-09-28 10:55:00,72.46,72.5,72.31,72.37,128000.0,72.0249,72.0647,71.8758,71.9354,128000.0
2020-09-28 11:00:00,72.4,72.52,72.38,72.52,136880.0,71.9653,72.0845,71.9454,72.0845,136880.0
2020-09-28 11:05:00,72.54,72.71,72.49,72.7,150280.0,72.1044,72.2734,72.0547,72.2635,150280.0
2020-09-28 11:10:00,72.63,72.83,72.63,72.8,120000.0,72.1939,72.3927,72.1939,72.3629,120000.0
2020-09-28 11:15:00,72.8,72.86,72.73,72.83,94600.0,72.3629,72.4225,72.2933,72.3927,94600.0
2020-09-28 11:20:00,72.77,72.86,72.7,72.86,79700.0,72.333,72.4225,72.2635,72.4225,79700.0
2020-09-28 11:25:00,72.85,72.9,72.68,72.88,138060.0,72.4126,72.4623,72.2436,72.4424,138060.0
2020-09-28 11:30:00,72.84,72.9,72.71,72.84,63400.0,72.4026,72.4623,72.2734,72.4026,63400.0
2020-09-28 11:35:00,72.79,72.94,72.79,72.89,176300.0,72.3529,72.502,72.3529,72.4523,176300.0
2020-09-28 11:40:00,72.9,72.9,72.76,72.88,32000.0,72.4623,72.4623,72.3231,72.4424,32000.0
2020-09-28 11:45:00,72.89,72.91,72.74,72.83,70160.0,72.4523,72.4722,72.3032,72.3927,70160.0
2020-09-28 11:50:00,72.78,72.79,72.73,72.73,86680.0,72.343,72.3529,72.2933,72.2933,86680.0
2020-09-28 11:55:00,72.75,72.75,72.59,72.72,92080.0,72.3132,72.3132,72.1541,72.2833,92080.0
2020-09-28 12:00:00,72.67,72.72,72.62,72.67,45960.0,72.2336,72.2833,72.1839,72.2336,45960.0
2020-09-28 12:05:00,72.62,72.73,72.56,72.73,51400.0,72.1839,72.2933,72.1243,72.2933,51400.0
2020-09-28 12:10:00,72.69,72.8,72.68,72.78,82180.0,72.2535,72.3629,72.2436,72.343,82180.0
2020-09-28 12:15:00,72.81,72.82,72.66,72.66,31000.0,72.3728,72.3827,72.2237,72.2237,31000.0
2020-09-28 12:20:00,72.66,72.79,72.66,72.79,24180.0,72.2237,72.3529,72.2237,72.3529,24180.0
2020-09-28 12:25:00,72.72,72.79,72.7,72.79,38220.0,72.2833,72.3529,72.2635,72.3529,38220.0
2020-09-28 12:30:00,72.83,72.9,72.73,72.84,60700.0,72.3927,72.4623,72.2933,72.4026,60700.0
2020-09-28 12:35:00,72.86,72.86,72.76,72.76,30000.0,72.4225,72.4225,72.3231,72.3231,30000.0
2020-09-28 12:40:00,72.84,72.92,72.8,72.84,61800.0,72.4026,72.4821,72.3629,72.4026,61800.0
2020-09-28 12:45:00,72.87,72.92,72.86,72.86,54400.0,72.4324,72.4821,72.4225,72.4225,54400.0
2020-09-28 12:50:00,72.88,72.93,72.86,72.87,188640.0,72.4424,72.4921,72.4225,72.4324,188640.0
2020-09-28 12:55:00,72.85,72.93,72.75,72.93,248100.0,72.4126,72.4921,72.3132,72.4921,248100.0
2020-09-28 13:00:00,72.92,72.93,72.79,72.91,116240.0,72.4821,72.4921,72.3529,72.4722,116240.0
2020-09-28 13:05:00,72.91,72.91,72.82,72.86,88960.0,72.4722,72.4722,72.3827,72.4225,88960.0
2020-09-28 13:10:00,72.86,72.86,72.79,72.86,28000.0,72.4225,72.4225,72.3529,72.4225,28000.0
2020-09-28 13:15:00,72.9,72.92,72.82,72.84,85140.0,72.4623,72.4821,72.3827,72.4026,85140.0
2020-09-28 13:20:00,72.84,72.95,72.84,72.91,239800.0,72.4026,72.512,72.4026,72.4722,239800.0
2020-09-28 13:25:00,72.91,73.0,72.91,72.96,107780.0,72.4722,72.5617,72.4722,72.5219,107780.0
2020-09-28 13:30:00,72.98,73.0,72.91,72.98,267920.0,72.5418,72.5617,72.4722,72.5418,267920.0
2020-09-28 13:35:00,73.0,73.02,72.91,72.96,246240.0,72.5617,72.5815,72.4722,72.5219,246240.0
2020-09-28 13:40:00,72.96,73.03,72.92,72.95,162860.0,72.5219,72.5915,72.4821,72.512,162860.0
2020-09-28 13:45:00,72.99,73.1,72.98,73.04,220280.0,72.5517,72.6611,72.5418,72.6014,220280.0
2020-09-28 13:50:00,73.05,73.07,72.98,73.02,143500.0,72.6114,72.6312,72.5418,72.5815,143500.0
2020-09-28 13:55:00,73.0,73.05,72.97,72.98,216240.0,72.5617,72.6114,72.5318,72.5418,216240.0
2020-09-28 14:00:00,73.0,73.04,72.88,72.96,65620.0,72.5617,72.6014,72.4424,72.5219,65620.0
2020-09-28 14:05:00,72.99,73.07,72.93,73.07,139720.0,72.5517,72.6312,72.4921,72.6312,139720.0
2020-09-28 14:10:00,73.05,73.09,72.98,73.05,299240.0,72.6114,72.6511,72.5418,72.6114,299240.0
2020-09-28 14:15:00,73.05,73.13,72.98,72.98,118540.0,72.6114,72.6909,72.5418,72.5418,118540.0
2020-09-28 14:20:00,73.0,73.0,72.84,72.87,49720.0,72.5617,72.5617,72.4026,72.4324,49720.0
2020-09-28 14:25:00,72.85,72.99,72.85,72.98,30560.0,72.4126,72.5517,72.4126,72.5418,30560.0
2020-09-28 14:30:00,73.01,73.05,72.98,73.04,104700.0,72.5716,72.6114,72.5418,72.6014,104700.0
2020-09-28 14:35:00,73.03,73.04,72.95,73.02,76000.0,72.5915,72.6014,72.512,72.5815,76000.0
2020-09-28 14:40:00,73.0,73.12,72.99,73.06,57980.0,72.5617,72.6809,72.5517,72.6213,57980.0
2020-09-28 14:45:00,73.08,73.1,73.0,73.0,58720.0,72.6412,72.6611,72.5617,72.5617,58720.0
2020-09-28 14:50:00,73.0,73.02,72.95,72.96,272180.0,72.5617,72.5815,72.512,72.5219,272180.0
2020-09-28 14:55:00,72.92,73.04,72.9,73.04,59240.0,72.4821,72.6014,72.4623,72.6014,59240.0
2020-09-28 15:00:00,73.0,73.01,72.89,72.92,107340.0,72.5617,72.5716,72.4523,72.4821,107340.0
2020-09-28 15:05:00,72.87,72.95,72.87,72.89,280840.0,72.4324,72.512,72.4324,72.4523,280840.0
2020-09-28 15:10:00,72.9,72.92,72.85,72.9,134840.0,72.4623,72.4821,72.4126,72.4623,134840.0
2020-09-28 15:15:00,72.91,72.94,72.8,72.9,237840.0,72.4722,72.502,72.3629,72.4623,237840.0
2020-09-28 15:20:00,72.9,72.96,72.88,72.96,148280.0,72.4623,72.5219,72.4424,72.5219,148280.0
2020-09-28 15:25:00,72.95,72.99,72.9,72.94,167200.0,72.512,72.5517,72.4623,72.502,167200.0
2020-09-28 15:30:00,72.92,72.92,72.7,72.83,95200.0,72.4821,72.4821,72.2635,72.3927,95200.0
2020-09-28 15:35:00,72.8,72.95,72.8,72.88,119060.0,72.3629,72.512,72.3629,72.4424,119060.0
2020-09-28 15:40:00,72.9,72.98,72.89,72.93,290400.0,72.4623,72.5418,72.4523,72.4921,290400.0
2020-09-28 15:45:00,72.94,72.97,72.83,72.84,304060.0,72.502,72.5318,72.3927,72.4026,304060.0
2020-09-28 15:50:00,72.81,72.92,72.75,72.9,316840.0,72.3728,72.4821,72.3132,72.4623,316840.0
2020-09-28 15:55:00,72.9,72.99,72.69,72.99,923380.0,72.4623,72.5517,72.2535,72.5517,923380.0
2020-09-29 09:30:00,73.19,73.2,72.95,73.14,800500.0,72.7505,72.7605,72.512,72.7008,800500.0
2020-09-29 09:35:00,73.17,73.42,73.17,73.38,287560.0,72.7306,72.9791,72.7306,72.9394,287560.0
2020-09-29 09:40:00,73.35,73.6,73.24,73.34,411380.0,72.9096,73.1581,72.8002,72.8996,411380.0
2020-09-29 09:45:00,73.35,73.59,73.32,73.36,202840.0,72.9096,73.1481,72.8797,72.9195,202840.0
2020-09-29 09:50:00,73.4,73.58,73.4,73.52,137440.0,72.9593,73.1382,72.9593,73.0785,137440.0
2020-09-29 09:55:00,73.46,73.46,73.26,73.33,108100.0,73.0189,73.0189,72.8201,72.8897,108100.0
2020-09-29 10:00:00,73.38,73.43,73.27,73.32,615800.0,72.9394,72.9891,72.83,72.8797,615800.0
2020-09-29 10:05:00,73.35,73.43,73.3,73.39,187840.0,72.9096,72.9891,72.8599,72.9493,187840.0
2020-09-29 10:10:00,73.41,73.43,73.25,73.29,330100.0,72.9692,72.9891,72.8102,72.8499,330100.0
2020-09-29 10:15:00,73.3,73.42,73.26,73.34,220000.0,72.8599,72.9791,72.8201,72.8996,220000.0
2020-09-29 10:20:00,73.36,73.36,73.18,73.24,330260.0,72.9195,72.9195,72.7406,72.8002,330260.0
2020-09-29 10:25:00,73.25,73.28,73.17,73.19,102000.0,72.8102,72.84,72.7306,72.7505,102000.0
2020-09-29 10:30:00,73.21,73.25,73.0,73.04,201500.0,72.7704,72.8102,72.5617,72.6014,201500.0
2020-09-29 10:35:00,73.04,73.06,72.91,72.92,179640.0,72.6014,72.6213,72.4722,72.4821,179640.0
2020-09-29 10:40:00,72.94,72.99,72.93,72.95,86140.0,72.502,72.5517,72.4921,72.512,86140.0
2020-09-29 10:45:00,72.95,72.95,72.78,72.91,138260.0,72.512,72.512,72.343,72.4722,138260.0
2020-09-29 10:50:00,72.92,73.0,72.84,73.0,156480.0,72.4821,72.5617,72.4026,72.5617,156480.0
2020-09-29 10:55:00,73.02,73.03,72.92,72.92,130700.0,72.5815,72.5915,72.4821,72.4821,130700.0
2020-09-29 11:00:00,72.96,73.0,72.79,72.99,126700.0,72.5219,72.5617,72.3529,72.5517,126700.0
2020-09-29 11:05:00,73.01,73.09,72.98,73.04,119580.0,72.5716,72.6511,72.5418,72.6014,119580.0
2020-09-29 11:10:00,73.08,73.19,73.06,73.09,91000.0,72.6412,72.7505,72.6213,72.6511,91000.0
2020-09-29 11:15:00,73.08,73.17,73.07,73.08,128500.0,72.6412,72.7306,72.6312,72.6412,128500.0
2020-09-29 11:20:00,73.07,73.16,73.06,73.1,168940.0,72.6312,72.7207,72.6213,72.6611,168940.0
2020-09-29 11:25:00,73.14,73.24,73.05,73.05,181020.0,72.7008,72.8002,72.6114,72.6114,181020.0
2020-09-29 11:30:00,73.08,73.11,73.06,73.11,57180.0,72.6412,72.671,72.6213,72.671,57180.0
2020-09-29 11:35:00,73.13,73.18,73.11,73.16,144080.0,72.6909,72.7406,72.671,72.7207,144080.0
2020-09-29 11:40:00,73.15,73.16,72.98,73.05,105360.0,72.7108,72.7207,72.5418,72.6114,105360.0
2020-09-29 11:45:00,73.06,73.12,72.94,72.94,69960.0,72.6213,72.6809,72.502,72.502,69960.0
2020-09-29 11:50:00,72.96,73.07,72.96,73.07,54000.0,72.5219,72.6312,72.5219,72.6312,54000.0
2020-09-29 11:55:00,73.06,73.14,72.99,72.99,97000.0,72.6213,72.7008,72.5517,72.5517,97000.0
2020-09-29 12:00:00,72.99,73.02,72.88,72.88,96000.0,72.5517,72.5815,72.4424,72.4424,96000.0
2020-09-29 12:05:00,72.93,73.0,72.9,72.94,116180.0,72.4921,72.5617,72.4623,72.502,116180.0
2020-09-29 12:10:00,72.97,72.97,72.88,72.89,68240.0,72.5318,72.5318,72.4424,72.4523,68240.0
2020-09-29 12:15:00,72.88,72.94,72.88,72.89,34040.0,72.4424,72.502,72.4424,72.4523,34040.0
2020-09-29 12:20:00,72.92,72.96,72.89,72.9,32800.0,72.4821,72.5219,72.4523,72.4623,32800.0
2020-09-29 12:25:00,72.91,72.99,72.89,72.94,82000.0,72.4722,72.5517,72.4523,72.502,82000.0
2020-09-29 12:30:00,72.97,73.03,72.94,72.99,101880.0,72.5318,72.5915,72.502,72.5517,101880.0
2020-09-29 12:35:00,73.03,73.09,72.99,73.02,94020.0,72.5915,72.6511,72.5517,72.5815,94020.0
2020-09-29 12:40:00,73.01,73.05,73.0,73.0,19960.0,72.5716,72.6114,72.5617,72.5617,19960.0
2020-09-29 12:45:00,73.03,73.03,72.99,73.01,76000.0,72.5915,72.5915,72.5517,72.5716,76000.0
2020-09-29 12:50:00,72.99,73.02,72.97,73.01,66400.0,72.5517,72.5815,72.5318,72.5716,66400.0
2020-09-29 12:55:00,73.02,73.08,73.01,73.08,44000.0,72.5815,72.6412,72.5716,72.6412,44000.0
2020-09-29 13:00:00,73.05,73.05,72.94,72.94,35000.0,72.6114,72.6114,72.502,72.502,35000.0
2020-09-29 13:05:00,72.99,72.99,72.76,72.8,71000.0,72.5517,72.5517,72.3231,72.3629,71000.0
2020-09-29 13:10:00,72.81,72.84,72.7,72.76,143540.0,72.3728,72.4026,72.2635,72.3231,143540.0
2020-09-29 13:15:00,72.73,72.82,72.7,72.82,73000.0,72.2933,72.3827,72.2635,72.3827,73000.0
2020-09-29 13:20:00,72.81,72.82,72.77,72.78,63000.0,72.3728,72.3827,72.333,72.343,63000.0
2020-09-29 13:25:00,72.79,72.9,72.78,72.9,114880.0,72.3529,72.4623,72.343,72.4623,114880.0
2020-09-29 13:30:00,72.91,72.91,72.86,72.9,74000.0,72.4722,72.4722,72.4225,72.4623,74000.0
2020-09-29 13:35:00,72.91,72.95,72.88,72.93,145280.0,72.4722,72.512,72.4424,72.4921,145280.0
2020-09-29 13:40:00,72.92,72.96,72.91,72.93,83480.0,72.4821,72.5219,72.4722,72.4921,83480.0
2020-09-29 13:45:00,72.95,72.97,72.93,72.94,42520.0,72.512,72.5318,72.4921,72.502,42520.0
2020-09-29 13:50:00,72.95,73.11,72.95,73.07,154100.0,72.512,72.671,72.512,72.6312,154100.0
2020-09-29 13:55:00,72.99,73.04,72.97,73.03,50000.0,72.5517,72.6014,72.5318,72.5915,50000.0
2020-09-29 14:00:00,73.02,73.05,72.98,72.99,89160.0,72.5815,72.6114,72.5418,72.5517,89160.0
2020-09-29 14:05:00,72.99,73.08,72.99,73.08,67880.0,72.5517,72.6412,72.5517,72.6412,67880.0
2020-09-29 14:10:00,73.1,73.11,73.02,73.02,258000.0,72.6611,72.671,72.5815,72.5815,258000.0
2020-09-29 14:15:00,73.04,73.14,73.0,73.1,115840.0,72.6014,72.7008,72.5617,72.6611,115840.0
2020-09-29 14:20:00,73.11,73.12,73.04,73.08,122540.0,72.671,72.6809,72.6014,72.6412,122540.0
2020-09-29 14:25:00,73.06,73.11,73.03,73.1,386280.0,72.6213,72.671,72.5915,72.6611,386280.0
2020-09-29 14:30:00,73.07,73.11,73.05,73.09,58000.0,72.6312,72.671,72.6114,72.6511,58000.0
2020-09-29 14:35:00,73.1,73.15,73.09,73.14,377560.0,72.6611,72.7108,72.6511,72.7008,377560.0
2020-09-29 14:40:00,73.12,73.16,73.06,73.15,78000.0,72.6809,72.7207,72.6213,72.7108,78000.0
2020-09-29 14:45:00,73.13,73.16,73.06,73.1,76440.0,72.6909,72.7207,72.6213,72.6611,76440.0
2020-09-29 14:50:00,73.11,73.17,73.03,73.03,120100.0,72.671,72.7306,72.5915,72.5915,120100.0
2020-09-29 14:55:00,73.07,73.14,73.07,73.09,69860.0,72.6312,72.7008,72.6312,72.6511,69860.0
2020-09-29 15:00:00,73.12,73.17,73.05,73.15,100000.0,72.6809,72.7306,72.6114,72.7108,100000.0
2020-09-29 15:05:00,73.16,73.16,73.05,73.1,71000.0,72.7207,72.7207,72.6114,72.6611,71000.0
2020-09-29 15:10:00,73.12,73.18,73.09,73.11,126360.0,72.6809,72.7406,72.6511,72.671,126360.0
2020-09-29 15:15:00,73.11,73.22,73.09,73.21,72900.0,72.671,72.7803,72.6511,72.7704,72900.0
2020-09-29 15:20:00,73.22,73.23,73.05,73.11,112000.0,72.7803,72.7903,72.6114,72.671,112000.0
2020-09-29 15:25:00,73.09,73.11,73.03,73.08,50980.0,72.6511,72.671,72.5915,72.6412,50980.0
2020-09-29 15:30:00,73.08,73.17,73.08,73.12,71540.0,72.6412,72.7306,72.6412,72.6809,71540.0
2020-09-29 15:35:00,73.1,73.13,72.95,73.02,110200.0,72.6611,72.6909,72.512,72.5815,110200.0
2020-09-29 15:40:00,73.0,73.08,72.98,73.0,116580.0,72.5617,72.6412,72.5418,72.5617,116580.0
2020-09-29 15:45:00,73.01,73.28,73.01,73.27,287120.0,72.5716,72.84,72.5716,72.83,287120.0
2020-09-29 15:50:00,73.25,73.39,73.18,73.33,612160.0,72.8102,72.9493,72.7406,72.8897,612160.0
2020-09-29 15:55:00,73.33,73.45,73.24,73.3,1475940.0,72.8897,73.009,72.8002,72.8599,1475940.0
2020-09-30 09:30:00,73.14,73.25,73.0,73.22,592300.0,72.7008,72.8102,72.5617,72.7803,592300.0
2020-09-30 09:35:00,73.15,73.2,72.79,72.79,290960.0,72.7108,72.7605,72.3529,72.3529,290960.0
2020-09-30 09:40:00,72.84,72.95,72.79,72.95,138660.0,72.4026,72.512,72.3529,72.512,138660.0
2020-09-30 09:45:00,72.95,73.13,72.95,73.1,128820.0,72.512,72.6909,72.512,72.6611,128820.0
2020-09-30 09:50:00,73.1,73.38,73.07,73.32,184640.0,72.6611,72.9394,72.6312,72.8797,184640.0
2020-09-30 09:55:00,73.36,73.78,73.35,73.78,201880.0,72.9195,73.337,72.9096,73.337,201880.0
2020-09-30 10:00:00,73.75,73.98,73.7,73.95,324300.0,73.3072,73.5358,73.2575,73.506,324300.0
2020-09-30 10:05:00,73.95,74.04,73.7,73.83,153500.0,73.506,73.5954,73.2575,73.3867,153500.0
2020-09-30 10:10:00,73.85,74.08,73.77,73.77,103200.0,73.4066,73.6352,73.327,73.327,103200.0
2020-09-30 10:15:00,73.75,73.92,73.66,73.85,157080.0,73.3072,73.4761,73.2177,73.4066,157080.0
2020-09-30 10:20:00,73.85,74.19,73.81,74.12,205900.0,73.4066,73.7445,73.3668,73.6749,205900.0
2020-09-30 10:25:00,74.16,74.25,73.97,74.0,89280.0,73.7147,73.8041,73.5258,73.5557,89280.0
2020-09-30 10:30:00,74.06,74.2,74.04,74.19,62760.0,73.6153,73.7544,73.5954,73.7445,62760.0
2020-09-30 10:35:00,74.16,74.19,74.07,74.15,68000.0,73.7147,73.7445,73.6252,73.7047,68000.0
2020-09-30 10:40:00,74.16,74.24,74.03,74.08,77120.0,73.7147,73.7942,73.5855,73.6352,77120.0
2020-09-30 10:45:00,74.08,74.21,73.97,74.01,137500.0,73.6352,73.7644,73.5258,73.5656,137500.0
2020-09-30 10:50:00,74.01,74.05,73.94,73.95,92000.0,73.5656,73.6053,73.496,73.506,92000.0
2020-09-30 10:55:00,73.91,73.97,73.88,73.88,79000.0,73.4662,73.5258,73.4364,73.4364,79000.0
2020-09-30 11:00:00,73.92,73.93,73.76,73.88,155840.0,73.4761,73.4861,73.3171,73.4364,155840.0
2020-09-30 11:05:00,73.89,74.07,73.89,74.07,96280.0,73.4463,73.6252,73.4463,73.6252,96280.0
2020-09-30 11:10:00,74.06,74.13,74.01,74.11,92720.0,73.6153,73.6849,73.5656,73.665,92720.0
2020-09-30 11:15:00,74.09,74.14,74.04,74.04,111400.0,73.6451,73.6948,73.5954,73.5954,111400.0
2020-09-30 11:20:00,74.03,74.12,73.99,74.09,72040.0,73.5855,73.6749,73.5457,73.6451,72040.0
2020-09-30 11:25:00,74.12,74.2,74.07,74.14,133380.0,73.6749,73.7544,73.6252,73.6948,133380.0
2020-09-30 11:30:00,74.05,74.13,73.88,73.91,69200.0,73.6053,73.6849,73.4364,73.4662,69200.0
2020-09-30 11:35:00,73.93,73.95,73.84,73.91,24600.0,73.4861,73.506,73.3966,73.4662,24600.0
2020-09-30 11:40:00,73.88,73.93,73.74,73.92,133100.0,73.4364,73.4861,73.2972,73.4761,133100.0
2020-09-30 11:45:00,73.92,74.06,73.84,74.06,106120.0,73.4761,73.6153,73.3966,73.6153,106120.0
2020-09-30 11:50:00,74.06,74.07,73.97,74.04,122620.0,73.6153,73.6252,73.5258,73.5954,122620.0
2020-09-30 11:55:00,74.04,74.04,73.92,73.99,50300.0,73.5954,73.5954,73.4761,73.5457,50300.0
2020-09-30 12:00:00,74.0,74.0,73.86,73.86,24580.0,73.5557,73.5557,73.4165,73.4165,24580.0
2020-09-30 12:05:00,73.93,73.93,73.76,73.87,88000.0,73.4861,73.4861,73.3171,73.4264,88000.0
2020-09-30 12:10:00,73.89,73.94,73.84,73.88,144760.0,73.4463,73.496,73.3966,73.4364,144760.0
2020-09-30 12:15:00,73.93,74.01,73.9,74.01,88520.0,73.4861,73.5656,73.4563,73.5656,88520.0
2020-09-30 12:20:00,74.0,74.05,73.95,73.96,94840.0,73.5557,73.6053,73.506,73.5159,94840.0
2020-09-30 12:25:00,73.98,74.01,73.91,73.98,99420.0,73.5358,73.5656,73.4662,73.5358,99420.0
2020-09-30 12:30:00,74.01,74.07,73.94,74.01,107180.0,73.5656,73.6252,73.496,73.5656,107180.0
2020-09-30 12:35:00,74.02,74.02,73.8,73.82,86540.0,73.5755,73.5755,73.3569,73.3767,86540.0
2020-09-30 12:40:00,73.83,73.87,73.78,73.84,40000.0,73.3867,73.4264,73.337,73.3966,40000.0
2020-09-30 12:45:00,73.86,73.87,73.77,73.83,68900.0,73.4165,73.4264,73.327,73.3867,68900.0
2020-09-30 12:50:00,73.79,73.87,73.72,73.73,136340.0,73.3469,73.4264,73.2773,73.2873,136340.0
2020-09-30 12:55:00,73.74,73.85,73.74,73.79,212700.0,73.2972,73.4066,73.2972,73.3469,212700.0
2020-09-30 13:00:00,73.82,73.83,73.67,73.71,253440.0,73.3767,73.3867,73.2276,73.2674,253440.0
2020-09-30 13:05:00,73.72,73.78,73.65,73.68,110000.0,73.2773,73.337,73.2078,73.2376,110000.0
2020-09-30 13:10:00,73.71,73.76,73.64,73.68,80160.0,73.2674,73.3171,73.1978,73.2376,80160.0
2020-09-30 13:15:00,73.64,73.8,73.64,73.77,106040.0,73.1978,73.3569,73.1978,73.327,106040.0
2020-09-30 13:20:00,73.78,73.78,73.66,73.7,145340.0,73.337,73.337,73.2177,73.2575,145340.0
2020-09-30 13:25:00,73.76,73.78,73.69,73.77,100380.0,73.3171,73.337,73.2475,73.327,100380.0
2020-09-30 13:30:00,73.77,73.9,73.77,73.84,68200.0,73.327,73.4563,73.327,73.3966,68200.0
2020-09-30 13:35:00,73.86,73.94,73.86,73.9,89220.0,73.4165,73.496,73.4165,73.4563,89220.0
2020-09-30 13:40:00,73.97,73.97,73.9,73.97,62700.0,73.5258,73.5258,73.4563,73.5258,62700.0
2020-09-30 13:45:00,73.95,74.05,73.93,74.05,72000.0,73.506,73.6053,73.4861,73.6053,72000.0
2020-09-30 13:50:00,74.03,74.14,74.03,74.13,110000.0,73.5855,73.6948,73.5855,73.6849,110000.0
2020-09-30 13:55:00,74.06,74.17,74.06,74.13,104520.0,73.6153,73.7246,73.6153,73.6849,104520.0
2020-09-30 14:00:00,74.15,74.2,74.09,74.19,58420.0,73.7047,73.7544,73.6451,73.7445,58420.0
2020-09-30 14:05:00,74.19,74.3,74.18,74.23,117440.0,73.7445,73.8538,73.7346,73.7843,117440.0
2020-09-30 14:10:00,74.26,74.31,74.15,74.17,92760.0,73.8141,73.8638,73.7047,73.7246,92760.0
2020-09-30 14:15:00,74.19,74.19,74.1,74.14,71220.0,73.7445,73.7445,73.655,73.6948,71220.0
2020-09-30 14:20:00,74.18,74.25,73.9,73.9,163020.0,73.7346,73.8041,73.4563,73.4563,163020.0
2020-09-30 14:25:00,73.85,74.04,73.78,74.03,123000.0,73.4066,73.5954,73.337,73.5855,123000.0
2020-09-30 14:30:00,73.92,74.0,73.88,73.88,33280.0,73.4761,73.5557,73.4364,73.4364,33280.0
2020-09-30 14:35:00,73.88,73.96,73.76,73.76,55260.0,73.4364,73.5159,73.3171,73.3171,55260.0
2020-09-30 14:40:00,73.75,73.87,73.66,73.77,199600.0,73.3072,73.4264,73.2177,73.327,199600.0
2020-09-30 14:45:00,73.75,73.77,73.53,73.55,203000.0,73.3072,73.327,73.0885,73.1084,203000.0
2020-09-30 14:50:00,73.58,73.69,73.51,73.62,100780.0,73.1382,73.2475,73.0686,73.1779,100780.0
2020-09-30 14:55:00,73.57,73.82,73.55,73.8,55000.0,73.1282,73.3767,73.1084,73.3569,55000.0
2020-09-30 15:00:00,73.79,73.94,73.79,73.79,90900.0,73.3469,73.496,73.3469,73.3469,90900.0
2020-09-30 15:05:00,73.83,73.91,73.66,73.91,68500.0,73.3867,73.4662,73.2177,73.4662,68500.0
2020-09-30 15:10:00,73.9,73.91,73.5,73.61,227260.0,73.4563,73.4662,73.0587,73.168,227260.0
2020-09-30 15:15:00,73.61,73.61,73.36,73.4,281020.0,73.168,73.168,72.9195,72.9593,281020.0
2020-09-30 15:20:00,73.4,73.42,73.19,73.36,378200.0,72.9593,72.9791,72.7505,72.9195,378200.0
2020-09-30 15:25:00,73.37,73.45,73.25,73.36,136900.0,72.9294,73.009,72.8102,72.9195,136900.0
2020-09-30 15:30:00,73.32,73.41,73.21,73.33,416240.0,72.8797,72.9692,72.7704,72.8897,416240.0
2020-09-30 15:35:00,73.4,73.5,73.27,73.38,218500.0,72.9593,73.0587,72.83,72.9394,218500.0
2020-09-30 15:40:00,73.35,73.55,73.33,73.48,346860.0,72.9096,73.1084,72.8897,73.0388,346860.0
2020-09-30 15:45:00,73.45,73.71,73.41,73.7,388640.0,73.009,73.2674,72.9692,73.2575,388640.0
2020-09-30 15:50:00,73.64,73.74,73.4,73.4,808860.0,73.1978,73.2972,72.9593,72.9593,808860.0
2020-09-30 15:55:00,73.39,73.6,73.16,73.28,2103920.0,72.9493,73.1581,72.7207,72.84,2103920.0
2020-10-01 09:30:00,74.18,74.32,73.84,74.3,921900.0,73.7346,73.8737,73.3966,73.8538,921900.0
2020-10-01 09:35:00,74.34,74.42,74.18,74.18,258520.0,73.8936,73.9731,73.7346,73.7346,258520.0
2020-10-01 09:40:00,74.2,74.41,74.12,74.14,258700.0,73.7544,73.9632,73.6749,73.6948,258700.0
2020-10-01 09:45:00,74.18,74.18,73.9,74.02,144480.0,73.7346,73.7346,73.4563,73.5755,144480.0
2020-10-01 09:50:00,74.01,74.11,73.86,73.89,251380.0,73.5656,73.665,73.4165,73.4463,251380.0
2020-10-01 09:55:00,73.89,74.1,73.89,74.03,167840.0,73.4463,73.655,73.4463,73.5855,167840.0
2020-10-01 10:00:00,74.02,74.19,73.94,74.09,131440.0,73.5755,73.7445,73.496,73.6451,131440.0
2020-10-01 10:05:00,74.03,74.09,73.95,74.05,100740.0,73.5855,73.6451,73.506,73.6053,100740.0
2020-10-01 10:10:00,74.08,74.12,73.91,74.0,111520.0,73.6352,73.6749,73.4662,73.5557,111520.0
2020-10-01 10:15:00,74.02,74.14,73.92,74.14,116900.0,73.5755,73.6948,73.4761,73.6948,116900.0
2020-10-01 10:20:00,74.1,74.34,74.1,74.31,247580.0,73.655,73.8936,73.655,73.8638,247580.0
2020-10-01 10:25:00,74.29,74.29,74.12,74.18,54720.0,73.8439,73.8439,73.6749,73.7346,54720.0
2020-10-01 10:30:00,74.21,74.39,74.19,74.34,146180.0,73.7644,73.9433,73.7445,73.8936,146180.0
2020-10-01 10:35:00,74.35,74.45,74.34,74.45,120180.0,73.9035,74.0029,73.8936,74.0029,120180.0
2020-10-01 10:40:00,74.47,74.56,74.23,74.28,161700.0,74.0228,74.1123,73.7843,73.834,161700.0
2020-10-01 10:45:00,74.29,74.31,74.21,74.25,80520.0,73.8439,73.8638,73.7644,73.8041,80520.0
2020-10-01 10:50:00,74.22,74.28,74.06,74.19,151440.0,73.7743,73.834,73.6153,73.7445,151440.0
2020-10-01 10:55:00,74.2,74.24,74.01,74.19,144580.0,73.7544,73.7942,73.5656,73.7445,144580.0
2020-10-01 11:00:00,74.2,74.28,74.08,74.28,144060.0,73.7544,73.834,73.6352,73.834,144060.0
2020-10-01 11:05:00,74.24,74.25,74.1,74.1,110060.0,73.7942,73.8041,73.655,73.655,110060.0
2020-10-01 11:10:00,74.06,74.06,73.9,74.02,225260.0,73.6153,73.6153,73.4563,73.5755,225260.0
2020-10-01 11:15:00,73.98,74.19,73.95,74.09,167920.0,73.5358,73.7445,73.506,73.6451,167920.0
2020-10-01 11:20:00,74.16,74.37,74.16,74.37,125440.0,73.7147,73.9234,73.7147,73.9234,125440.0
2020-10-01 11:25:00,74.39,74.52,74.35,74.52,207500.0,73.9433,74.0725,73.9035,74.0725,207500.0
2020-10-01 11:30:00,74.53,74.65,74.49,74.64,151820.0,74.0825,74.2017,74.0427,74.1918,151820.0
2020-10-01 11:35:00,74.62,74.68,74.58,74.67,172420.0,74.1719,74.2316,74.1322,74.2216,172420.0
2020-10-01 11:40:00,74.71,74.75,74.66,74.67,152740.0,74.2614,74.3011,74.2117,74.2216,152740.0
2020-10-01 11:45:00,74.64,74.66,74.54,74.54,66580.0,74.1918,74.2117,74.0924,74.0924,66580.0
2020-10-01 11:50:00,74.53,74.63,74.46,74.61,92000.0,74.0825,74.1819,74.0129,74.162,92000.0
2020-10-01 11:55:00,74.62,74.67,74.61,74.62,120180.0,74.1719,74.2216,74.162,74.1719,120180.0
2020-10-01 12:00:00,74.63,74.66,74.4,74.42,98820.0,74.1819,74.2117,73.9532,73.9731,98820.0
2020-10-01 12:05:00,74.41,74.41,74.34,74.36,102000.0,73.9632,73.9632,73.8936,73.9135,102000.0
2020-10-01 12:10:00,74.39,74.44,74.35,74.42,119820.0,73.9433,73.993,73.9035,73.9731,119820.0
2020-10-01 12:15:00,74.42,74.48,74.23,74.27,237060.0,73.9731,74.0328,73.7843,73.824,237060.0
2020-10-01 12:20:00,74.26,74.47,74.24,74.36,186960.0,73.8141,74.0228,73.7942,73.9135,186960.0
2020-10-01 12:25:00,74.34,74.37,74.31,74.35,96000.0,73.8936,73.9234,73.8638,73.9035,96000.0
2020-10-01 12:30:00,74.36,74.5,74.31,74.39,134900.0,73.9135,74.0526,73.8638,73.9433,134900.0
2020-10-01 12:35:00,74.4,74.41,74.27,74.34,134260.0,73.9532,73.9632,73.824,73.8936,134260.0
2020-10-01 12:40:00,74.33,74.37,74.29,74.3,106000.0,73.8837,73.9234,73.8439,73.8538,106000.0
2020-10-01 12:45:00,74.28,74.37,74.27,74.32,107840.0,73.834,73.9234,73.824,73.8737,107840.0
2020-10-01 12:50:00,74.3,74.37,74.26,74.31,98760.0,73.8538,73.9234,73.8141,73.8638,98760.0
2020-10-01 12:55:00,74.34,74.39,74.28,74.37,135560.0,73.8936,73.9433,73.834,73.9234,135560.0
2020-10-01 13:00:00,74.37,74.41,74.27,74.27,106000.0,73.9234,73.9632,73.824,73.824,106000.0
2020-10-01 13:05:00,74.3,74.4,74.28,74.4,53760.0,73.8538,73.9532,73.834,73.9532,53760.0
2020-10-01 13:10:00,74.38,74.39,74.32,74.32,137080.0,73.9334,73.9433,73.8737,73.8737,137080.0
2020-10-01 13:15:00,74.32,74.37,74.26,74.27,140400.0,73.8737,73.9234,73.8141,73.824,140400.0
2020-10-01 13:20:00,74.26,74.32,74.23,74.29,116040.0,73.8141,73.8737,73.7843,73.8439,116040.0
2020-10-01 13:25:00,74.28,74.33,74.15,74.3,149840.0,73.834,73.8837,73.7047,73.8538,149840.0
2020-10-01 13:30:00,74.31,74.35,74.27,74.28,83540.0,73.8638,73.9035,73.824,73.834,83540.0
2020-10-01 13:35:00,74.33,74.36,74.33,74.35,78600.0,73.8837,73.9135,73.8837,73.9035,78600.0
2020-10-01 13:40:00,74.34,74.43,74.33,74.43,202400.0,73.8936,73.9831,73.8837,73.9831,202400.0
2020-10-01 13:45:00,74.45,74.45,74.32,74.34,111760.0,74.0029,74.0029,73.8737,73.8936,111760.0
2020-10-01 13:50:00,74.36,74.44,74.27,74.44,44000.0,73.9135,73.993,73.824,73.993,44000.0
2020-10-01 13:55:00,74.44,74.64,74.33,74.38,532240.0,73.993,74.1918,73.8837,73.9334,532240.0
2020-10-01 14:00:00,74.43,74.5,74.15,74.24,124980.0,73.9831,74.0526,73.7047,73.7942,124980.0
2020-10-01 14:05:00,74.22,74.22,74.07,74.12,102880.0,73.7743,73.7743,73.6252,73.6749,102880.0
2020-10-01 14:10:00,74.17,74.3,74.15,74.2,112440.0,73.7246,73.8538,73.7047,73.7544,112440.0
2020-10-01 14:15:00,74.18,74.18,74.0,74.11,112400.0,73.7346,73.7346,73.5557,73.665,112400.0
2020-10-01 14:20:00,74.09,74.1,73.99,74.04,118280.0,73.6451,73.655,73.5457,73.5954,118280.0
2020-10-01 14:25:00,74.02,74.22,73.97,74.19,175880.0,73.5755,73.7743,73.5258,73.7445,175880.0
2020-10-01 14:30:00,74.17,74.24,74.16,74.22,92020.0,73.7246,73.7942,73.7147,73.7743,92020.0
2020-10-01 14:35:00,74.2,74.37,74.18,74.34,95920.0,73.7544,73.9234,73.7346,73.8936,95920.0
2020-10-01 14:40:00,74.35,74.38,74.32,74.34,51180.0,73.9035,73.9334,73.8737,73.8936,51180.0
2020-10-01 14:45:00,74.32,74.34,74.29,74.32,67800.0,73.8737,73.8936,73.8439,73.8737,67800.0
2020-10-01 14:50:00,74.28,74.39,74.27,74.39,84000.0,73.834,73.9433,73.824,73.9433,84000.0
2020-10-01 14:55:00,74.36,74.44,74.31,74.34,149900.0,73.9135,73.993,73.8638,73.8936,149900.0
2020-10-01 15:00:00,74.35,74.47,74.32,74.47,157280.0,73.9035,74.0228,73.8737,74.0228,157280.0
2020-10-01 15:05:00,74.42,74.46,74.23,74.27,195240.0,73.9731,74.0129,73.7843,73.824,195240.0
2020-10-01 15:10:00,74.27,74.29,74.19,74.2,147600.0,73.824,73.8439,73.7445,73.7544,147600.0
2020-10-01 15:15:00,74.19,74.26,74.14,74.18,104880.0,73.7445,73.8141,73.6948,73.7346,104880.0
2020-10-01 15:20:00,74.19,74.23,74.15,74.22,48760.0,73.7445,73.7843,73.7047,73.7743,48760.0
2020-10-01 15:25:00,74.15,74.2,74.09,74.14,86420.0,73.7047,73.7544,73.6451,73.6948,86420.0
2020-10-01 15:30:00,74.16,74.2,74.09,74.15,70200.0,73.7147,73.7544,73.6451,73.7047,70200.0
2020-10-01 15:35:00,74.16,74.27,74.12,74.27,108140.0,73.7147,73.824,73.6749,73.824,108140.0
2020-10-01 15:40:00,74.27,74.3,74.17,74.29,145240.0,73.824,73.8538,73.7246,73.8439,145240.0
2020-10-01 15:45:00,74.28,74.28,74.15,74.2,245340.0,73.834,73.834,73.7047,73.7544,245340.0
2020-10-01 15:50:00,74.21,74.37,74.2,74.29,317680.0,73.7644,73.9234,73.7544,73.8439,317680.0
2020-10-01 15:55:00,74.3,74.45,74.27,74.4,798160.0,73.8538,74.0029,73.824,73.9532,798160.0
2020-10-02 09:30:00,73.0,73.22,72.87,73.03,807820.0,72.5617,72.7803,72.4324,72.5915,807820.0
2020-10-02 09:35:00,72.98,73.48,72.74,73.42,518720.0,72.5418,73.0388,72.3032,72.9791,518720.0
2020-10-02 09:40:00,73.42,73.45,73.1,73.14,346240.0,72.9791,73.009,72.6611,72.7008,346240.0
2020-10-02 09:45:00,73.14,73.35,73.09,73.33,159680.0,72.7008,72.9096,72.6511,72.8897,159680.0
2020-10-02 09:50:00,73.33,73.4,72.9,73.09,199920.0,72.8897,72.9593,72.4623,72.6511,199920.0
2020-10-02 09:55:00,73.07,73.39,72.96,73.36,137280.0,72.6312,72.9493,72.5219,72.9195,137280.0
2020-10-02 10:00:00,73.36,73.65,73.35,73.49,157380.0,72.9195,73.2078,72.9096,73.0487,157380.0
2020-10-02 10:05:00,73.49,73.82,73.49,73.71,174600.0,73.0487,73.3767,73.0487,73.2674,174600.0
2020-10-02 10:10:00,73.7,73.81,73.64,73.74,89080.0,73.2575,73.3668,73.1978,73.2972,89080.0
2020-10-02 10:15:00,73.7,73.82,73.68,73.82,100260.0,73.2575,73.3767,73.2376,73.3767,100260.0
2020-10-02 10:20:00,73.81,73.95,73.78,73.82,104480.0,73.3668,73.506,73.337,73.3767,104480.0
2020-10-02 10:25:00,73.88,73.95,73.79,73.9,75500.0,73.4364,73.506,73.3469,73.4563,75500.0
2020-10-02 10:30:00,73.91,73.94,73.71,73.87,45200.0,73.4662,73.496,73.2674,73.4264,45200.0
2020-10-02 10:35:00,73.86,73.86,73.58,73.58,80460.0,73.4165,73.4165,73.1382,73.1382,80460.0
2020-10-02 10:40:00,73.58,73.58,73.41,73.43,115120.0,73.1382,73.1382,72.9692,72.9891,115120.0
2020-10-02 10:45:00,73.4,73.64,73.36,73.62,114300.0,72.9593,73.1978,72.9195,73.1779,114300.0
2020-10-02 10:50:00,73.56,73.65,73.52,73.55,85540.0,73.1183,73.2078,73.0785,73.1084,85540.0
2020-10-02 10:55:00,73.57,73.68,73.57,73.65,72380.0,73.1282,73.2376,73.1282,73.2078,72380.0
2020-10-02 11:00:00,73.63,73.73,73.48,73.51,205260.0,73.1879,73.2873,73.0388,73.0686,205260.0
2020-10-02 11:05:00,73.48,73.65,73.41,73.57,52000.0,73.0388,73.2078,72.9692,73.1282,52000.0
2020-10-02 11:10:00,73.63,73.63,73.48,73.52,44220.0,73.1879,73.1879,73.0388,73.0785,44220.0
2020-10-02 11:15:00,73.52,73.61,73.44,73.57,148140.0,73.0785,73.168,72.999,73.1282,148140.0
2020-10-02 11:20:00,73.57,73.57,73.41,73.41,75780.0,73.1282,73.1282,72.9692,72.9692,75780.0
2020-10-02 11:25:00,73.46,73.46,73.35,73.4,62200.0,73.0189,73.0189,72.9096,72.9593,62200.0
2020-10-02 11:30:00,73.38,73.42,73.16,73.2,235320.0,72.9394,72.9791,72.7207,72.7605,235320.0
2020-10-02 11:35:00,73.23,73.28,73.04,73.09,154940.0,72.7903,72.84,72.6014,72.6511,154940.0
2020-10-02 11:40:00,73.08,73.17,73.08,73.11,74560.0,72.6412,72.7306,72.6412,72.671,74560.0
2020-10-02 11:45:00,73.05,73.17,73.05,73.14,53200.0,72.6114,72.7306,72.6114,72.7008,53200.0
2020-10-02 11:50:00,73.1,73.2,72.88,72.9,222320.0,72.6611,72.7605,72.4424,72.4623,222320.0
2020-10-02 11:55:00,72.88,72.88,72.72,72.79,173800.0,72.4424,72.4424,72.2833,72.3529,173800.0
2020-10-02 12:00:00,72.76,72.76,72.48,72.5,498060.0,72.3231,72.3231,72.0448,72.0647,498060.0
2020-10-02 12:05:00,72.51,72.83,72.37,72.81,182500.0,72.0746,72.3927,71.9354,72.3728,182500.0
2020-10-02 12:10:00,72.81,73.14,72.78,73.0,153900.0,72.3728,72.7008,72.343,72.5617,153900.0
2020-10-02 12:15:00,73.05,73.28,72.92,73.2,135500.0,72.6114,72.84,72.4821,72.7605,135500.0
2020-10-02 12:20:00,73.27,73.37,73.18,73.18,130220.0,72.83,72.9294,72.7406,72.7406,130220.0
2020-10-02 12:25:00,73.21,73.32,73.15,73.18,78700.0,72.7704,72.8797,72.7108,72.7406,78700.0
2020-10-02 12:30:00,73.22,73.26,72.96,72.98,149420.0,72.7803,72.8201,72.5219,72.5418,149420.0
2020-10-02 12:35:00,72.99,73.25,72.93,73.14,107940.0,72.5517,72.8102,72.4921,72.7008,107940.0
2020-10-02 12:40:00,73.16,73.2,73.07,73.13,99200.0,72.7207,72.7605,72.6312,72.6909,99200.0
2020-10-02 12:45:00,73.19,73.19,73.04,73.15,53000.0,72.7505,72.7505,72.6014,72.7108,53000.0
2020-10-02 12:50:00,73.12,73.29,73.01,73.26,230600.0,72.6809,72.8499,72.5716,72.8201,230600.0
2020-10-02 12:55:00,73.25,73.32,73.11,73.11,132960.0,72.8102,72.8797,72.671,72.671,132960.0
2020-10-02 13:00:00,73.17,73.22,73.03,73.09,48000.0,72.7306,72.7803,72.5915,72.6511,48000.0
2020-10-02 13:05:00,73.03,73.03,72.82,72.91,110920.0,72.5915,72.5915,72.3827,72.4722,110920.0
2020-10-02 13:10:00,72.96,73.05,72.82,72.86,69200.0,72.5219,72.6114,72.3827,72.4225,69200.0
2020-10-02 13:15:00,72.88,72.96,72.78,72.93,55240.0,72.4424,72.5219,72.343,72.4921,55240.0
2020-10-02 13:20:00,72.99,73.21,72.99,73.21,40000.0,72.5517,72.7704,72.5517,72.7704,40000.0
2020-10-02 13:25:00,73.13,73.18,73.06,73.12,34000.0,72.6909,72.7406,72.6213,72.6809,34000.0
2020-10-02 13:30:00,73.11,73.11,72.97,72.97,46000.0,72.671,72.671,72.5318,72.5318,46000.0
2020-10-02 13:35:00,73.02,73.12,72.96,73.12,32000.0,72.5815,72.6809,72.5219,72.6809,32000.0
2020-10-02 13:40:00,73.15,73.15,72.81,72.84,127860.0,72.7108,72.7108,72.3728,72.4026,127860.0
2020-10-02 13:45:00,72.81,72.94,72.76,72.86,83140.0,72.3728,72.502,72.3231,72.4225,83140.0
2020-10-02 13:50:00,72.85,72.93,72.8,72.91,48000.0,72.4126,72.4921,72.3629,72.4722,48000.0
2020-10-02 13:55:00,72.9,72.92,72.86,72.92,18040.0,72.4623,72.4821,72.4225,72.4821,18040.0
2020-10-02 14:00:00,72.9,73.14,72.9,73.09,49340.0,72.4623,72.7008,72.4623,72.6511,49340.0
2020-10-02 14:05:00,73.1,73.2,73.1,73.2,28000.0,72.6611,72.7605,72.6611,72.7605,28000.0
2020-10-02 14:10:00,73.19,73.26,73.13,73.17,104900.0,72.7505,72.8201,72.6909,72.7306,104900.0
2020-10-02 14:15:00,73.14,73.15,73.08,73.11,100220.0,72.7008,72.7108,72.6412,72.671,100220.0
2020-10-02 14:20:00,73.12,73.12,73.03,73.08,116000.0,72.6809,72.6809,72.5915,72.6412,116000.0
2020-10-02 14:25:00,73.03,73.03,72.9,72.97,61820.0,72.5915,72.5915,72.4623,72.5318,61820.0
2020-10-02 14:30:00,73.0,73.04,72.79,72.82,143420.0,72.5617,72.6014,72.3529,72.3827,143420.0
2020-10-02 14:35:00,72.84,72.93,72.75,72.78,99660.0,72.4026,72.4921,72.3132,72.343,99660.0
2020-10-02 14:40:00,72.8,72.84,72.73,72.82,59380.0,72.3629,72.4026,72.2933,72.3827,59380.0
2020-10-02 14:45:00,72.85,73.0,72.8,72.88,91520.0,72.4126,72.5617,72.3629,72.4424,91520.0
2020-10-02 14:50:00,72.83,72.93,72.82,72.89,49660.0,72.3927,72.4921,72.3827,72.4523,49660.0
2020-10-02 14:55:00,72.97,73.15,72.96,72.99,74080.0,72.5318,72.7108,72.5219,72.5517,74080.0
2020-10-02 15:00:00,72.96,73.04,72.88,73.03,57660.0,72.5219,72.6014,72.4424,72.5915,57660.0
2020-10-02 15:05:00,73.0,73.1,72.97,73.01,99200.0,72.5617,72.6611,72.5318,72.5716,99200.0
2020-10-02 15:10:00,73.04,73.23,72.85,72.9,151300.0,72.6014,72.7903,72.4126,72.4623,151300.0
2020-10-02 15:15:00,72.93,73.06,72.86,73.06,67980.0,72.4921,72.6213,72.4225,72.6213,67980.0
2020-10-02 15:20:00,73.03,73.12,73.01,73.11,94600.0,72.5915,72.6809,72.5716,72.671,94600.0
2020-10-02 15:25:00,73.09,73.12,73.02,73.07,79020.0,72.6511,72.6809,72.5815,72.6312,79020.0
2020-10-02 15:30:00,73.05,73.15,72.91,73.1,118780.0,72.6114,72.7108,72.4722,72.6611,118780.0
2020-10-02 15:35:00,73.1,73.28,73.1,73.2,160180.0,72.6611,72.84,72.6611,72.7605,160180.0
2020-10-02 15:40:00,73.24,73.25,73.08,73.16,133520.0,72.8002,72.8102,72.6412,72.7207,133520.0
2020-10-02 15:45:00,73.15,73.16,72.99,73.01,195600.0,72.7108,72.7207,72.5517,72.5716,195600.0
2020-10-02 15:50:00,73.07,73.07,72.81,72.82,410720.0,72.6312,72.6312,72.3728,72.3827,410720.0
2020-10-02 15:55:00,72.88,73.03,72.73,72.73,1131200.0,72.4424,72.5915,72.2933,72.2933,1131200.0
2020-10-05 09:30:00,73.13,73.47,73.0,73.4,777980.0,72.6909,73.0288,72.5617,72.9593,777980.0
2020-10-05 09:35:00,73.35,73.63,73.24,73.53,525780.0,72.9096,73.1879,72.8002,73.0885,525780.0
2020-10-05 09:40:00,73.53,73.57,73.37,73.37,142320.0,73.0885,73.1282,72.9294,72.9294,142320.0
2020-10-05 09:45:00,73.38,73.44,73.18,73.26,219860.0,72.9394,72.999,72.7406,72.8201,219860.0
2020-10-05 09:50:00,73.29,73.45,73.28,73.31,117480.0,72.8499,73.009,72.84,72.8698,117480.0
2020-10-05 09:55:00,73.39,73.39,73.23,73.24,113960.0,72.9493,72.9493,72.7903,72.8002,113960.0
2020-10-05 10:00:00,73.32,73.37,73.24,73.33,177580.0,72.8797,72.9294,72.8002,72.8897,177580.0
2020-10-05 10:05:00,73.3,73.35,73.24,73.26,112020.0,72.8599,72.9096,72.8002,72.8201,112020.0
2020-10-05 10:10:00,73.26,73.36,73.22,73.36,290840.0,72.8201,72.9195,72.7803,72.9195,290840.0
2020-10-05 10:15:00,73.37,73.5,73.28,73.5,120540.0,72.9294,73.0587,72.84,73.0587,120540.0
2020-10-05 10:20:00,73.52,73.54,73.42,73.42,84720.0,73.0785,73.0984,72.9791,72.9791,84720.0
2020-10-05 10:25:00,73.46,73.61,73.46,73.61,88900.0,73.0189,73.168,73.0189,73.168,88900.0
2020-10-05 10:30:00,73.66,73.8,73.65,73.78,124420.0,73.2177,73.3569,73.2078,73.337,124420.0
2020-10-05 10:35:00,73.83,73.83,73.65,73.65,85460.0,73.3867,73.3867,73.2078,73.2078,85460.0
2020-10-05 10:40:00,73.75,74.0,73.75,73.97,324920.0,73.3072,73.5557,73.3072,73.5258,324920.0
2020-10-05 10:45:00,74.0,74.01,73.79,73.79,71200.0,73.5557,73.5656,73.3469,73.3469,71200.0
2020-10-05 10:50:00,73.83,73.88,73.71,73.71,66060.0,73.3867,73.4364,73.2674,73.2674,66060.0
2020-10-05 10:55:00,73.77,73.82,73.71,73.74,78320.0,73.327,73.3767,73.2674,73.2972,78320.0
2020-10-05 11:00:00,73.73,73.94,73.71,73.86,88600.0,73.2873,73.496,73.2674,73.4165,88600.0
2020-10-05 11:05:00,73.86,73.91,73.8,73.89,86180.0,73.4165,73.4662,73.3569,73.4463,86180.0
2020-10-05 11:10:00,73.91,73.94,73.8,73.85,112100.0,73.4662,73.496,73.3569,73.4066,112100.0
2020-10-05 11:15:00,73.83,74.05,73.83,73.96,105180.0,73.3867,73.6053,73.3867,73.5159,105180.0
2020-10-05 11:20:00,73.97,74.19,73.97,74.04,267780.0,73.5258,73.7445,73.5258,73.5954,267780.0
2020-10-05 11:25:00,74.07,74.15,74.01,74.13,107980.0,73.6252,73.7047,73.5656,73.6849,107980.0
2020-10-05 11:30:00,74.11,74.11,73.88,73.93,108200.0,73.665,73.665,73.4364,73.4861,108200.0
2020-10-05 11:35:00,73.95,73.95,73.86,73.86,62860.0,73.506,73.506,73.4165,73.4165,62860.0
2020-10-05 11:40:00,73.85,73.93,73.83,73.89,52000.0,73.4066,73.4861,73.3867,73.4463,52000.0
2020-10-05 11:45:00,73.89,73.91,73.85,73.88,31780.0,73.4463,73.4662,73.4066,73.4364,31780.0
2020-10-05 11:50:00,73.86,73.9,73.82,73.82,55140.0,73.4165,73.4563,73.3767,73.3767,55140.0
2020-10-05 11:55:00,73.83,73.98,73.83,73.97,72600.0,73.3867,73.5358,73.3867,73.5258,72600.0
2020-10-05 12:00:00,73.96,73.96,73.85,73.85,34980.0,73.5159,73.5159,73.4066,73.4066,34980.0
2020-10-05 12:05:00,73.93,73.99,73.92,73.93,40860.0,73.4861,73.5457,73.4761,73.4861,40860.0
2020-10-05 12:10:00,73.91,73.98,73.91,73.95,38160.0,73.4662,73.5358,73.4662,73.506,38160.0
2020-10-05 12:15:00,73.93,73.97,73.89,73.97,55980.0,73.4861,73.5258,73.4463,73.5258,55980.0
2020-10-05 12:20:00,74.02,74.05,73.95,73.95,29900.0,73.5755,73.6053,73.506,73.506,29900.0
2020-10-05 12:25:00,73.92,73.96,73.92,73.96,26000.0,73.4761,73.5159,73.4761,73.5159,26000.0
2020-10-05 12:30:00,73.96,73.99,73.93,73.99,20880.0,73.5159,73.5457,73.4861,73.5457,20880.0
2020-10-05 12:35:00,73.96,73.99,73.78,73.81,36160.0,73.5159,73.5457,73.337,73.3668,36160.0
2020-10-05 12:40:00,73.8,73.87,73.66,73.74,141680.0,73.3569,73.4264,73.2177,73.2972,141680.0
2020-10-05 12:45:00,73.79,73.8,73.65,73.73,91860.0,73.3469,73.3569,73.2078,73.2873,91860.0
2020-10-05 12:50:00,73.75,73.84,73.74,73.79,54000.0,73.3072,73.3966,73.2972,73.3469,54000.0
2020-10-05 12:55:00,73.8,73.81,73.74,73.78,34000.0,73.3569,73.3668,73.2972,73.337,34000.0
2020-10-05 13:00:00,73.79,73.81,73.7,73.77,68760.0,73.3469,73.3668,73.2575,73.327,68760.0
2020-10-05 13:05:00,73.75,73.8,73.69,73.71,72760.0,73.3072,73.3569,73.2475,73.2674,72760.0
2020-10-05 13:10:00,73.71,73.77,73.71,73.75,46220.0,73.2674,73.327,73.2674,73.3072,46220.0
2020-10-05 13:15:00,73.75,73.78,73.64,73.64,62480.0,73.3072,73.337,73.1978,73.1978,62480.0
2020-10-05 13:20:00,73.64,73.64,73.58,73.62,42580.0,73.1978,73.1978,73.1382,73.1779,42580.0
2020-10-05 13:25:00,73.63,73.68,73.54,73.6,76100.0,73.1879,73.2376,73.0984,73.1581,76100.0
2020-10-05 13:30:00,73.62,73.64,73.5,73.55,94700.0,73.1779,73.1978,73.0587,73.1084,94700.0
2020-10-05 13:35:00,73.56,73.57,73.5,73.57,30000.0,73.1183,73.1282,73.0587,73.1282,30000.0
2020-10-05 13:40:00,73.55,73.57,73.52,73.54,20980.0,73.1084,73.1282,73.0785,73.0984,20980.0
2020-10-05 13:45:00,73.58,73.58,73.47,73.52,96060.0,73.1382,73.1382,73.0288,73.0785,96060.0
2020-10-05 13:50:00,73.51,73.53,73.47,73.52,59780.0,73.0686,73.0885,73.0288,73.0785,59780.0
2020-10-05 13:55:00,73.52,73.55,73.46,73.52,62000.0,73.0785,73.1084,73.0189,73.0785,62000.0
2020-10-05 14:00:00,73.51,73.56,73.36,73.4,121800.0,73.0686,73.1183,72.9195,72.9593,121800.0
2020-10-05 14:05:00,73.4,73.48,73.35,73.48,77380.0,72.9593,73.0388,72.9096,73.0388,77380.0
2020-10-05 14:10:00,73.42,73.51,73.41,73.48,58200.0,72.9791,73.0686,72.9692,73.0388,58200.0
2020-10-05 14:15:00,73.5,73.52,73.46,73.47,56360.0,73.0587,73.0785,73.0189,73.0288,56360.0
2020-10-05 14:20:00,73.48,73.52,73.46,73.46,14000.0,73.0388,73.0785,73.0189,73.0189,14000.0
2020-10-05 14:25:00,73.46,73.47,73.35,73.39,40500.0,73.0189,73.0288,72.9096,72.9493,40500.0
2020-10-05 14:30:00,73.41,73.54,73.41,73.49,100000.0,72.9692,73.0984,72.9692,73.0487,100000.0
2020-10-05 14:35:00,73.48,73.53,73.48,73.51,64000.0,73.0388,73.0885,73.0388,73.0686,64000.0
2020-10-05 14:40:00,73.49,73.52,73.49,73.49,25780.0,73.0487,73.0785,73.0487,73.0487,25780.0
2020-10-05 14:45:00,73.51,73.53,73.5,73.51,31440.0,73.0686,73.0885,73.0587,73.0686,31440.0
2020-10-05 14:50:00,73.53,73.61,73.52,73.61,36080.0,73.0885,73.168,73.0785,73.168,36080.0
2020-10-05 14:55:00,73.63,73.81,73.6,73.77,80980.0,73.1879,73.3668,73.1581,73.327,80980.0
2020-10-05 15:00:00,73.8,73.8,73.68,73.76,70000.0,73.3569,73.3569,73.2376,73.3171,70000.0
2020-10-05 15:05:00,73.8,73.91,73.8,73.91,88060.0,73.3569,73.4662,73.3569,73.4662,88060.0
2020-10-05 15:10:00,73.91,73.97,73.86,73.95,139000.0,73.4662,73.5258,73.4165,73.506,139000.0
2020-10-05 15:15:00,73.95,74.05,73.92,74.01,76420.0,73.506,73.6053,73.4761,73.5656,76420.0
2020-10-05 15:20:00,73.99,74.0,73.87,73.92,132660.0,73.5457,73.5557,73.4264,73.4761,132660.0
2020-10-05 15:25:00,73.93,74.03,73.91,74.0,60820.0,73.4861,73.5855,73.4662,73.5557,60820.0
2020-10-05 15:30:00,74.01,74.08,73.95,74.07,159000.0,73.5656,73.6352,73.506,73.6252,159000.0
2020-10-05 15:35:00,74.08,74.13,74.03,74.06,209800.0,73.6352,73.6849,73.5855,73.6153,209800.0
2020-10-05 15:40:00,74.11,74.11,74.01,74.02,100620.0,73.665,73.665,73.5656,73.5755,100620.0
2020-10-05 15:45:00,73.99,74.02,73.9,73.98,102220.0,73.5457,73.5755,73.4563,73.5358,102220.0
2020-10-05 15:50:00,74.02,74.16,74.02,74.14,262620.0,73.5755,73.7147,73.5755,73.6948,262620.0
2020-10-05 15:55:00,74.17,74.24,74.09,74.12,566200.0,73.7246,73.7942,73.6451,73.6749,566200.0
2020-10-06 09:30:00,73.77,74.01,73.69,73.86,863900.0,73.327,73.5656,73.2475,73.4165,863900.0
2020-10-06 09:35:00,73.89,74.03,73.83,73.86,127400.0,73.4463,73.5855,73.3867,73.4165,127400.0
2020-10-06 09:40:00,73.86,73.91,73.63,73.64,175560.0,73.4165,73.4662,73.1879,73.1978,175560.0
2020-10-06 09:45:00,73.61,73.75,73.48,73.62,249460.0,73.168,73.3072,73.0388,73.1779,249460.0
2020-10-06 09:50:00,73.6,73.69,73.5,73.5,106600.0,73.1581,73.2475,73.0587,73.0587,106600.0
2020-10-06 09:55:00,73.53,73.78,73.51,73.78,152400.0,73.0885,73.337,73.0686,73.337,152400.0
2020-10-06 10:00:00,73.69,73.98,73.67,73.9,111220.0,73.2475,73.5358,73.2276,73.4563,111220.0
2020-10-06 10:05:00,73.9,73.94,73.83,73.9,111700.0,73.4563,73.496,73.3867,73.4563,111700.0
2020-10-06 10:10:00,73.92,73.93,73.79,73.85,108000.0,73.4761,73.4861,73.3469,73.4066,108000.0
2020-10-06 10:15:00,73.8,73.9,73.8,73.89,84400.0,73.3569,73.4563,73.3569,73.4463,84400.0
2020-10-06 10:20:00,73.89,73.89,73.74,73.74,102080.0,73.4463,73.4463,73.2972,73.2972,102080.0
2020-10-06 10:25:00,73.77,73.9,73.71,73.83,142000.0,73.327,73.4563,73.2674,73.3867,142000.0
2020-10-06 10:30:00,73.79,73.82,73.73,73.82,55280.0,73.3469,73.3767,73.2873,73.3767,55280.0
2020-10-06 10:35:00,73.8,73.87,73.8,73.81,60000.0,73.3569,73.4264,73.3569,73.3668,60000.0
2020-10-06 10:40:00,73.79,73.93,73.5,73.58,162760.0,73.3469,73.4861,73.0587,73.1382,162760.0
2020-10-06 10:45:00,73.67,73.8,73.64,73.75,116040.0,73.2276,73.3569,73.1978,73.3072,116040.0
2020-10-06 10:50:00,73.76,73.82,73.71,73.71,50000.0,73.3171,73.3767,73.2674,73.2674,50000.0
2020-10-06 10:55:00,73.69,73.69,73.45,73.55,61580.0,73.2475,73.2475,73.009,73.1084,61580.0
2020-10-06 11:00:00,73.59,73.75,73.59,73.61,39040.0,73.1481,73.3072,73.1481,73.168,39040.0
2020-10-06 11:05:00,73.59,73.6,73.45,73.46,21980.0,73.1481,73.1581,73.009,73.0189,21980.0
2020-10-06 11:10:00,73.46,73.53,73.34,73.45,86720.0,73.0189,73.0885,72.8996,73.009,86720.0
2020-10-06 11:15:00,73.5,73.51,73.36,73.38,81960.0,73.0587,73.0686,72.9195,72.9394,81960.0
2020-10-06 11:20:00,73.33,73.38,73.17,73.17,240380.0,72.8897,72.9394,72.7306,72.7306,240380.0
2020-10-06 11:25:00,73.14,73.3,73.05,73.2,89820.0,72.7008,72.8599,72.6114,72.7605,89820.0
2020-10-06 11:30:00,73.22,73.22,73.01,73.1,101580.0,72.7803,72.7803,72.5716,72.6611,101580.0
2020-10-06 11:35:00,73.08,73.13,73.05,73.07,147880.0,72.6412,72.6909,72.6114,72.6312,147880.0
2020-10-06 11:40:00,73.05,73.2,73.03,73.18,152380.0,72.6114,72.7605,72.5915,72.7406,152380.0
2020-10-06 11:45:00,73.17,73.17,72.92,72.99,87620.0,72.7306,72.7306,72.4821,72.5517,87620.0
2020-10-06 11:50:00,72.9,72.98,72.8,72.96,289560.0,72.4623,72.5418,72.3629,72.5219,289560.0
2020-10-06 11:55:00,72.91,72.96,72.86,72.94,81000.0,72.4722,72.5219,72.4225,72.502,81000.0
2020-10-06 12:00:00,73.03,73.08,72.96,73.04,108080.0,72.5915,72.6412,72.5219,72.6014,108080.0
2020-10-06 12:05:00,72.97,73.18,72.96,73.15,65000.0,72.5318,72.7406,72.5219,72.7108,65000.0
2020-10-06 12:10:00,73.18,73.24,73.1,73.24,79620.0,72.7406,72.8002,72.6611,72.8002,79620.0
2020-10-06 12:15:00,73.25,73.3,73.18,73.18,39340.0,72.8102,72.8599,72.7406,72.7406,39340.0
2020-10-06 12:20:00,73.18,73.34,73.12,73.34,30000.0,72.7406,72.8996,72.6809,72.8996,30000.0
2020-10-06 12:25:00,73.32,73.33,73.15,73.3,46000.0,72.8797,72.8897,72.7108,72.8599,46000.0
2020-10-06 12:30:00,73.26,73.29,73.16,73.19,58000.0,72.8201,72.8499,72.7207,72.7505,58000.0
2020-10-06 12:35:00,73.14,73.29,73.14,73.29,22580.0,72.7008,72.8499,72.7008,72.8499,22580.0
2020-10-06 12:40:00,73.28,73.37,73.28,73.34,72340.0,72.84,72.9294,72.84,72.8996,72340.0
2020-10-06 12:45:00,73.32,73.44,73.32,73.41,39680.0,72.8797,72.999,72.8797,72.9692,39680.0
2020-10-06 12:50:00,73.41,73.52,73.41,73.5,48500.0,72.9692,73.0785,72.9692,73.0587,48500.0
2020-10-06 12:55:00,73.48,73.5,73.35,73.39,41000.0,73.0388,73.0587,72.9096,72.9493,41000.0
2020-10-06 13:00:00,73.37,73.46,73.37,73.42,21560.0,72.9294,73.0189,72.9294,72.9791,21560.0
2020-10-06 13:05:00,73.42,73.55,73.42,73.55,38640.0,72.9791,73.1084,72.9791,73.1084,38640.0
2020-10-06 13:10:00,73.56,73.56,73.5,73.5,62020.0,73.1183,73.1183,73.0587,73.0587,62020.0
2020-10-06 13:15:00,73.49,73.51,73.47,73.49,31000.0,73.0487,73.0686,73.0288,73.0487,31000.0
2020-10-06 13:20:00,73.47,73.62,73.47,73.58,113440.0,73.0288,73.1779,73.0288,73.1382,113440.0
2020-10-06 13:25:00,73.59,73.62,73.55,73.62,120000.0,73.1481,73.1779,73.1084,73.1779,120000.0
2020-10-06 13:30:00,73.59,73.6,73.55,73.59,32000.0,73.1481,73.1581,73.1084,73.1481,32000.0
2020-10-06 13:35:00,73.6,73.7,73.49,73.7,61100.0,73.1581,73.2575,73.0487,73.2575,61100.0
2020-10-06 13:40:00,73.71,73.79,73.68,73.74,79460.0,73.2674,73.3469,73.2376,73.2972,79460.0
2020-10-06 13:45:00,73.74,73.75,73.61,73.7,55220.0,73.2972,73.3072,73.168,73.2575,55220.0
2020-10-06 13:50:00,73.71,73.81,73.7,73.75,71000.0,73.2674,73.3668,73.2575,73.3072,71000.0
2020-10-06 13:55:00,73.74,73.8,73.73,73.77,20000.0,73.2972,73.3569,73.2873,73.327,20000.0
2020-10-06 14:00:00,73.81,73.87,73.76,73.82,65140.0,73.3668,73.4264,73.3171,73.3767,65140.0
2020-10-06 14:05:00,73.83,73.93,73.76,73.85,94000.0,73.3867,73.4861,73.3171,73.4066,94000.0
2020-10-06 14:10:00,73.81,73.85,73.74,73.83,44400.0,73.3668,73.4066,73.2972,73.3867,44400.0
2020-10-06 14:15:00,73.85,73.88,73.75,73.84,60540.0,73.4066,73.4364,73.3072,73.3966,60540.0
2020-10-06 14:20:00,73.85,73.87,73.73,73.82,69600.0,73.4066,73.4264,73.2873,73.3767,69600.0
2020-10-06 14:25:00,73.86,73.93,73.86,73.86,72740.0,73.4165,73.4861,73.4165,73.4165,72740.0
2020-10-06 14:30:00,73.86,74.0,73.86,74.0,70140.0,73.4165,73.5557,73.4165,73.5557,70140.0
2020-10-06 14:35:00,74.02,74.09,73.95,74.09,80720.0,73.5755,73.6451,73.506,73.6451,80720.0
2020-10-06 14:40:00,74.06,74.16,74.01,74.13,93760.0,73.6153,73.7147,73.5656,73.6849,93760.0
2020-10-06 14:45:00,74.09,74.23,73.69,73.69,162380.0,73.6451,73.7843,73.2475,73.2475,162380.0
2020-10-06 14:50:00,73.72,73.72,72.95,73.03,309260.0,73.2773,73.2773,72.512,72.5915,309260.0
2020-10-06 14:55:00,72.95,73.23,72.69,73.06,266340.0,72.512,72.7903,72.2535,72.6213,266340.0
2020-10-06 15:00:00,72.99,73.04,72.75,72.86,272600.0,72.5517,72.6014,72.3132,72.4225,272600.0
2020-10-06 15:05:00,72.79,72.87,72.5,72.72,178660.0,72.3529,72.4324,72.0647,72.2833,178660.0
2020-10-06 15:10:00,72.79,72.93,72.65,72.93,130100.0,72.3529,72.4921,72.2138,72.4921,130100.0
2020-10-06 15:15:00,72.82,72.98,72.7,72.77,123920.0,72.3827,72.5418,72.2635,72.333,123920.0
2020-10-06 15:20:00,72.78,72.82,72.59,72.65,196940.0,72.343,72.3827,72.1541,72.2138,196940.0
2020-10-06 15:25:00,72.6,72.88,72.55,72.88,189740.0,72.1641,72.4424,72.1144,72.4424,189740.0
2020-10-06 15:30:00,72.84,73.0,72.75,73.0,117240.0,72.4026,72.5617,72.3132,72.5617,117240.0
2020-10-06 15:35:00,72.9,72.99,72.73,72.78,170260.0,72.4623,72.5517,72.2933,72.343,170260.0
2020-10-06 15:40:00,72.77,72.77,72.55,72.61,249420.0,72.333,72.333,72.1144,72.174,249420.0
2020-10-06 15:45:00,72.61,72.63,72.25,72.3,373460.0,72.174,72.1939,71.8162,71.8659,373460.0
2020-10-06 15:50:00,72.47,72.56,72.3,72.56,396340.0,72.0348,72.1243,71.8659,72.1243,396340.0
2020-10-06 15:55:00,72.65,72.73,72.48,72.48,949000.0,72.2138,72.2933,72.0448,72.0448,949000.0
2020-10-07 09:30:00,72.96,73.45,72.96,73.24,1246960.0,72.5219,73.009,72.5219,72.8002,1246960.0
2020-10-07 09:35:00,73.25,73.26,72.95,73.0,165340.0,72.8102,72.8201,72.512,72.5617,165340.0
2020-10-07 09:40:00,72.96,73.19,72.95,72.95,215980.0,72.5219,72.7505,72.512,72.512,215980.0
2020-10-07 09:45:00,73.0,73.07,72.82,72.85,254520.0,72.5617,72.6312,72.3827,72.4126,254520.0
2020-10-07 09:50:00,72.82,72.86,72.63,72.77,255760.0,72.3827,72.4225,72.1939,72.333,255760.0
2020-10-07 09:55:00,72.76,72.77,72.28,72.29,549020.0,72.3231,72.333,71.846,71.8559,549020.0
2020-10-07 10:00:00,72.29,72.33,71.88,71.96,580560.0,71.8559,71.8957,71.4484,71.5279,580560.0
2020-10-07 10:05:00,71.92,72.01,71.77,71.93,488080.0,71.4881,71.5776,71.339,71.4981,488080.0
2020-10-07 10:10:00,71.92,71.96,71.69,71.71,292900.0,71.4881,71.5279,71.2595,71.2794,292900.0
2020-10-07 10:15:00,71.75,71.82,71.66,71.74,228360.0,71.3192,71.3887,71.2297,71.3092,228360.0
2020-10-07 10:20:00,71.74,71.99,71.68,71.83,363460.0,71.3092,71.5577,71.2496,71.3987,363460.0
2020-10-07 10:25:00,71.81,71.99,71.75,71.86,235200.0,71.3788,71.5577,71.3192,71.4285,235200.0
2020-10-07 10:30:00,71.84,72.03,71.8,71.97,268460.0,71.4086,71.5975,71.3689,71.5378,268460.0
2020-10-07 10:35:00,71.91,71.96,71.77,71.79,147980.0,71.4782,71.5279,71.339,71.3589,147980.0
2020-10-07 10:40:00,71.82,71.9,71.73,71.88,145980.0,71.3887,71.4683,71.2993,71.4484,145980.0
2020-10-07 10:45:00,71.91,72.0,71.89,71.98,152580.0,71.4782,71.5677,71.4583,71.5478,152580.0
2020-10-07 10:50:00,71.98,72.18,71.96,72.14,218560.0,71.5478,71.7466,71.5279,71.7068,218560.0
2020-10-07 10:55:00,72.12,72.2,72.07,72.08,184760.0,71.6869,71.7665,71.6372,71.6472,184760.0
2020-10-07 11:00:00,72.12,72.22,72.06,72.2,196020.0,71.6869,71.7863,71.6273,71.7665,196020.0
2020-10-07 11:05:00,72.2,72.37,72.2,72.29,241240.0,71.7665,71.9354,71.7665,71.8559,241240.0
2020-10-07 11:10:00,72.27,72.34,72.19,72.2,164000.0,71.836,71.9056,71.7565,71.7665,164000.0
2020-10-07 11:15:00,72.21,72.21,72.0,72.08,112120.0,71.7764,71.7764,71.5677,71.6472,112120.0
2020-10-07 11:20:00,72.04,72.15,71.98,72.06,150200.0,71.6074,71.7168,71.5478,71.6273,150200.0
2020-10-07 11:25:00,72.06,72.07,71.9,72.02,192500.0,71.6273,71.6372,71.4683,71.5875,192500.0
2020-10-07 11:30:00,72.09,72.17,72.06,72.1,92000.0,71.6571,71.7366,71.6273,71.6671,92000.0
2020-10-07 11:35:00,72.08,72.15,72.05,72.08,195680.0,71.6472,71.7168,71.6174,71.6472,195680.0
2020-10-07 11:40:00,72.1,72.17,72.06,72.13,242860.0,71.6671,71.7366,71.6273,71.6969,242860.0
2020-10-07 11:45:00,72.15,72.3,72.12,72.24,437560.0,71.7168,71.8659,71.6869,71.8062,437560.0
2020-10-07 11:50:00,72.3,72.31,72.17,72.23,121140.0,71.8659,71.8758,71.7366,71.7963,121140.0
2020-10-07 11:55:00,72.24,72.29,72.23,72.24,54900.0,71.8062,71.8559,71.7963,71.8062,54900.0
2020-10-07 12:00:00,72.25,72.45,72.25,72.37,188360.0,71.8162,72.015,71.8162,71.9354,188360.0
2020-10-07 12:05:00,72.38,72.53,72.38,72.48,106000.0,71.9454,72.0945,71.9454,72.0448,106000.0
2020-10-07 12:10:00,72.51,72.67,72.51,72.65,257740.0,72.0746,72.2336,72.0746,72.2138,257740.0
2020-10-07 12:15:00,72.64,72.64,72.17,72.28,493580.0,72.2038,72.2038,71.7366,71.846,493580.0
2020-10-07 12:20:00,72.31,72.42,72.3,72.39,117400.0,71.8758,71.9851,71.8659,71.9553,117400.0
2020-10-07 12:25:00,72.4,72.46,72.12,72.26,103220.0,71.9653,72.0249,71.6869,71.8261,103220.0
2020-10-07 12:30:00,72.28,72.38,72.24,72.24,99000.0,71.846,71.9454,71.8062,71.8062,99000.0
2020-10-07 12:35:00,72.23,72.29,72.16,72.27,76880.0,71.7963,71.8559,71.7267,71.836,76880.0
2020-10-07 12:40:00,72.28,72.35,72.25,72.3,102940.0,71.846,71.9156,71.8162,71.8659,102940.0
2020-10-07 12:45:00,72.35,72.47,72.34,72.46,83320.0,71.9156,72.0348,71.9056,72.0249,83320.0
2020-10-07 12:50:00,72.47,72.49,72.29,72.29,117260.0,72.0348,72.0547,71.8559,71.8559,117260.0
2020-10-07 12:55:00,72.32,72.38,72.3,72.37,56000.0,71.8857,71.9454,71.8659,71.9354,56000.0
2020-10-07 13:00:00,72.42,72.51,72.38,72.5,80420.0,71.9851,72.0746,71.9454,72.0647,80420.0
2020-10-07 13:05:00,72.49,72.57,72.48,72.49,54200.0,72.0547,72.1342,72.0448,72.0547,54200.0
2020-10-07 13:10:00,72.49,72.55,72.47,72.49,74000.0,72.0547,72.1144,72.0348,72.0547,74000.0
2020-10-07 13:15:00,72.49,72.57,72.49,72.55,68020.0,72.0547,72.1342,72.0547,72.1144,68020.0
2020-10-07 13:20:00,72.55,72.61,72.51,72.61,55360.0,72.1144,72.174,72.0746,72.174,55360.0
2020-10-07 13:25:00,72.59,72.6,72.53,72.53,166080.0,72.1541,72.1641,72.0945,72.0945,166080.0
2020-10-07 13:30:00,72.56,72.65,72.56,72.65,87800.0,72.1243,72.2138,72.1243,72.2138,87800.0
2020-10-07 13:35:00,72.64,72.8,72.64,72.8,213700.0,72.2038,72.3629,72.2038,72.3629,213700.0
2020-10-07 13:40:00,72.77,73.0,72.77,72.99,208940.0,72.333,72.5617,72.333,72.5517,208940.0
2020-10-07 13:45:00,72.99,73.05,72.91,73.05,183800.0,72.5517,72.6114,72.4722,72.6114,183800.0
2020-10-07 13:50:00,73.01,73.03,72.92,72.97,170720.0,72.5716,72.5915,72.4821,72.5318,170720.0
2020-10-07 13:55:00,72.96,72.96,72.84,72.84,179680.0,72.5219,72.5219,72.4026,72.4026,179680.0
2020-10-07 14:00:00,72.81,72.98,72.77,72.88,82740.0,72.3728,72.5418,72.333,72.4424,82740.0
2020-10-07 14:05:00,72.86,72.93,72.82,72.9,68000.0,72.4225,72.4921,72.3827,72.4623,68000.0
2020-10-07 14:10:00,72.9,72.96,72.85,72.94,56060.0,72.4623,72.5219,72.4126,72.502,56060.0
2020-10-07 14:15:00,72.92,73.02,72.92,73.0,112360.0,72.4821,72.5815,72.4821,72.5617,112360.0
2020-10-07 14:20:00,72.98,73.12,72.97,73.09,121040.0,72.5418,72.6809,72.5318,72.6511,121040.0
2020-10-07 14:25:00,73.12,73.12,73.0,73.07,137840.0,72.6809,72.6809,72.5617,72.6312,137840.0
2020-10-07 14:30:00,73.08,73.11,72.99,73.01,52000.0,72.6412,72.671,72.5517,72.5716,52000.0
2020-10-07 14:35:00,73.02,73.04,72.9,72.97,70320.0,72.5815,72.6014,72.4623,72.5318,70320.0
2020-10-07 14:40:00,72.94,72.94,72.81,72.87,180200.0,72.502,72.502,72.3728,72.4324,180200.0
2020-10-07 14:45:00,72.87,72.94,72.84,72.89,95400.0,72.4324,72.502,72.4026,72.4523,95400.0
2020-10-07 14:50:00,72.9,72.97,72.9,72.93,62120.0,72.4623,72.5318,72.4623,72.4921,62120.0
2020-10-07 14:55:00,72.92,73.02,72.91,73.02,92000.0,72.4821,72.5815,72.4722,72.5815,92000.0
2020-10-07 15:00:00,73.01,73.17,72.96,73.04,240380.0,72.5716,72.7306,72.5219,72.6014,240380.0
2020-10-07 15:05:00,73.05,73.13,73.05,73.07,124120.0,72.6114,72.6909,72.6114,72.6312,124120.0
2020-10-07 15:10:00,73.07,73.07,72.95,72.95,61580.0,72.6312,72.6312,72.512,72.512,61580.0
2020-10-07 15:15:00,72.97,72.98,72.89,72.94,66080.0,72.5318,72.5418,72.4523,72.502,66080.0
2020-10-07 15:20:00,72.95,72.96,72.88,72.95,145600.0,72.512,72.5219,72.4424,72.512,145600.0
2020-10-07 15:25:00,72.97,72.99,72.9,72.96,145900.0,72.5318,72.5517,72.4623,72.5219,145900.0
2020-10-07 15:30:00,72.98,73.02,72.91,72.91,165500.0,72.5418,72.5815,72.4722,72.4722,165500.0
2020-10-07 15:35:00,72.91,72.98,72.84,72.88,350060.0,72.4722,72.5418,72.4026,72.4424,350060.0
2020-10-07 15:40:00,72.9,73.01,72.85,72.86,196340.0,72.4623,72.5716,72.4126,72.4225,196340.0
2020-10-07 15:45:00,72.85,72.98,72.81,72.96,138400.0,72.4126,72.5418,72.3728,72.5219,138400.0
2020-10-07 15:50:00,73.03,73.06,72.91,73.05,403960.0,72.5915,72.6213,72.4722,72.6114,403960.0
2020-10-07 15:55:00,73.07,73.07,72.86,72.97,1111400.0,72.6312,72.6312,72.4225,72.5318,1111400.0
2020-10-08 09:30:00,73.27,73.54,73.27,73.49,693280.0,72.83,73.0984,72.83,73.0487,693280.0
2020-10-08 09:35:00,73.5,73.75,73.41,73.64,329800.0,73.0587,73.3072,72.9692,73.1978,329800.0
2020-10-08 09:40:00,73.68,73.73,73.57,73.7,180480.0,73.2376,73.2873,73.1282,73.2575,180480.0
2020-10-08 09:45:00,73.68,73.77,73.55,73.56,477800.0,73.2376,73.327,73.1084,73.1183,477800.0
2020-10-08 09:50:00,73.59,73.75,73.57,73.71,318580.0,73.1481,73.3072,73.1282,73.2674,318580.0
2020-10-08 09:55:00,73.67,74.1,73.67,74.04,386000.0,73.2276,73.655,73.2276,73.5954,386000.0
2020-10-08 10:00:00,74.08,74.12,73.86,73.88,355000.0,73.6352,73.6749,73.4165,73.4364,355000.0
2020-10-08 10:05:00,73.91,74.11,73.87,73.91,142700.0,73.4662,73.665,73.4264,73.4662,142700.0
2020-10-08 10:10:00,73.94,74.05,73.9,73.93,85940.0,73.496,73.6053,73.4563,73.4861,85940.0
2020-10-08 10:15:00,73.91,74.0,73.71,73.77,129140.0,73.4662,73.5557,73.2674,73.327,129140.0
2020-10-08 10:20:00,73.82,74.1,73.77,74.02,247020.0,73.3767,73.655,73.327,73.5755,247020.0
2020-10-08 10:25:00,74.05,74.05,73.86,73.88,87620.0,73.6053,73.6053,73.4165,73.4364,87620.0
2020-10-08 10:30:00,73.94,74.15,73.89,74.09,247720.0,73.496,73.7047,73.4463,73.6451,247720.0
2020-10-08 10:35:00,74.11,74.13,74.05,74.07,211420.0,73.665,73.6849,73.6053,73.6252,211420.0
2020-10-08 10:40:00,74.08,74.1,73.9,73.99,140560.0,73.6352,73.655,73.4563,73.5457,140560.0
2020-10-08 10:45:00,73.99,74.1,73.93,73.95,93720.0,73.5457,73.655,73.4861,73.506,93720.0
2020-10-08 10:50:00,73.94,74.1,73.89,73.89,220740.0,73.496,73.655,73.4463,73.4463,220740.0
2020-10-08 10:55:00,73.93,73.99,73.88,73.89,90220.0,73.4861,73.5457,73.4364,73.4463,90220.0
2020-10-08 11:00:00,73.9,74.03,73.87,74.01,83740.0,73.4563,73.5855,73.4264,73.5656,83740.0
2020-10-08 11:05:00,74.01,74.08,73.98,74.01,108900.0,73.5656,73.6352,73.5358,73.5656,108900.0
2020-10-08 11:10:00,74.02,74.12,74.0,74.1,104740.0,73.5755,73.6749,73.5557,73.655,104740.0
2020-10-08 11:15:00,74.13,74.19,74.1,74.12,163360.0,73.6849,73.7445,73.655,73.6749,163360.0
2020-10-08 11:20:00,74.09,74.12,73.91,73.97,242520.0,73.6451,73.6749,73.4662,73.5258,242520.0
2020-10-08 11:25:00,73.97,73.97,73.8,73.92,132200.0,73.5258,73.5258,73.3569,73.4761,132200.0
2020-10-08 11:30:00,73.88,73.95,73.7,73.73,62520.0,73.4364,73.506,73.2575,73.2873,62520.0
2020-10-08 11:35:00,73.77,74.0,73.77,73.94,130080.0,73.327,73.5557,73.327,73.496,130080.0
2020-10-08 11:40:00,73.95,73.97,73.9,73.9,69040.0,73.506,73.5258,73.4563,73.4563,69040.0
2020-10-08 11:45:00,73.89,73.98,73.89,73.95,108880.0,73.4463,73.5358,73.4463,73.506,108880.0
2020-10-08 11:50:00,73.97,74.0,73.89,73.92,59720.0,73.5258,73.5557,73.4463,73.4761,59720.0
2020-10-08 11:55:00,73.93,73.98,73.87,73.91,57580.0,73.4861,73.5358,73.4264,73.4662,57580.0
2020-10-08 12:00:00,73.96,74.01,73.9,74.01,99140.0,73.5159,73.5656,73.4563,73.5656,99140.0
2020-10-08 12:05:00,74.0,74.12,74.0,74.04,85340.0,73.5557,73.6749,73.5557,73.5954,85340.0
2020-10-08 12:10:00,74.02,74.08,73.99,74.08,142200.0,73.5755,73.6352,73.5457,73.6352,142200.0
2020-10-08 12:15:00,74.1,74.1,73.95,74.08,146740.0,73.655,73.655,73.506,73.6352,146740.0
2020-10-08 12:20:00,74.06,74.19,74.05,74.19,132620.0,73.6153,73.7445,73.6053,73.7445,132620.0
2020-10-08 12:25:00,74.21,74.25,74.11,74.15,163740.0,73.7644,73.8041,73.665,73.7047,163740.0
2020-10-08 12:30:00,74.16,74.25,74.16,74.21,81000.0,73.7147,73.8041,73.7147,73.7644,81000.0
2020-10-08 12:35:00,74.24,74.3,74.23,74.26,60720.0,73.7942,73.8538,73.7843,73.8141,60720.0
2020-10-08 12:40:00,74.26,74.31,74.22,74.28,102060.0,73.8141,73.8638,73.7743,73.834,102060.0
2020-10-08 12:45:00,74.28,74.35,74.28,74.35,157060.0,73.834,73.9035,73.834,73.9035,157060.0
2020-10-08 12:50:00,74.36,74.4,74.3,74.38,172000.0,73.9135,73.9532,73.8538,73.9334,172000.0
2020-10-08 12:55:00,74.37,74.4,74.2,74.24,132500.0,73.9234,73.9532,73.7544,73.7942,132500.0
2020-10-08 13:00:00,74.26,74.29,74.11,74.14,149060.0,73.8141,73.8439,73.665,73.6948,149060.0
2020-10-08 13:05:00,74.14,74.18,74.09,74.13,152000.0,73.6948,73.7346,73.6451,73.6849,152000.0
2020-10-08 13:10:00,74.11,74.11,74.04,74.09,160000.0,73.665,73.665,73.5954,73.6451,160000.0
2020-10-08 13:15:00,74.11,74.11,73.99,73.99,109140.0,73.665,73.665,73.5457,73.5457,109140.0
2020-10-08 13:20:00,73.98,74.05,73.98,74.0,104000.0,73.5358,73.6053,73.5358,73.5557,104000.0
2020-10-08 13:25:00,73.98,74.07,73.98,74.05,43000.0,73.5358,73.6252,73.5358,73.6053,43000.0
2020-10-08 13:30:00,74.01,74.04,73.92,73.92,118140.0,73.5656,73.5954,73.4761,73.4761,118140.0
2020-10-08 13:35:00,73.93,74.04,73.93,74.04,38000.0,73.4861,73.5954,73.4861,73.5954,38000.0
2020-10-08 13:40:00,73.98,74.03,73.94,74.0,124380.0,73.5358,73.5855,73.496,73.5557,124380.0
2020-10-08 13:45:00,73.98,74.01,73.95,74.0,129460.0,73.5358,73.5656,73.506,73.5557,129460.0
2020-10-08 13:50:00,73.98,74.07,73.98,74.02,107320.0,73.5358,73.6252,73.5358,73.5755,107320.0
2020-10-08 13:55:00,74.02,74.07,73.91,73.91,75300.0,73.5755,73.6252,73.4662,73.4662,75300.0
2020-10-08 14:00:00,73.92,73.96,73.88,73.9,132320.0,73.4761,73.5159,73.4364,73.4563,132320.0
2020-10-08 14:05:00,73.91,74.04,73.89,74.04,93000.0,73.4662,73.5954,73.4463,73.5954,93000.0
2020-10-08 14:10:00,74.02,74.02,73.93,73.93,58000.0,73.5755,73.5755,73.4861,73.4861,58000.0
2020-10-08 14:15:00,73.93,74.03,73.93,74.02,51740.0,73.4861,73.5855,73.4861,73.5755,51740.0
2020-10-08 14:20:00,73.98,74.09,73.98,74.05,59780.0,73.5358,73.6451,73.5358,73.6053,59780.0
2020-10-08 14:25:00,74.03,74.04,74.01,74.04,30000.0,73.5855,73.5954,73.5656,73.5954,30000.0
2020-10-08 14:30:00,74.05,74.15,74.01,74.12,71420.0,73.6053,73.7047,73.5656,73.6749,71420.0
2020-10-08 14:35:00,74.08,74.21,74.07,74.21,64200.0,73.6352,73.7644,73.6252,73.7644,64200.0
2020-10-08 14:40:00,74.2,74.2,74.09,74.15,176900.0,73.7544,73.7544,73.6451,73.7047,176900.0
2020-10-08 14:45:00,74.11,74.17,74.1,74.14,82000.0,73.665,73.7246,73.655,73.6948,82000.0
2020-10-08 14:50:00,74.12,74.14,74.1,74.11,44000.0,73.6749,73.6948,73.655,73.665,44000.0
2020-10-08 14:55:00,74.1,74.13,74.07,74.1,90020.0,73.655,73.6849,73.6252,73.655,90020.0
2020-10-08 15:00:00,74.11,74.11,73.98,73.98,92080.0,73.665,73.665,73.5358,73.5358,92080.0
2020-10-08 15:05:00,73.94,74.04,73.94,74.0,47140.0,73.496,73.5954,73.496,73.5557,47140.0
2020-10-08 15:10:00,73.99,74.13,73.99,74.11,82780.0,73.5457,73.6849,73.5457,73.665,82780.0
2020-10-08 15:15:00,74.13,74.13,74.03,74.07,116700.0,73.6849,73.6849,73.5855,73.6252,116700.0
2020-10-08 15:20:00,74.08,74.16,74.06,74.14,116740.0,73.6352,73.7147,73.6153,73.6948,116740.0
2020-10-08 15:25:00,74.14,74.22,74.13,74.21,102040.0,73.6948,73.7743,73.6849,73.7644,102040.0
2020-10-08 15:30:00,74.22,74.24,74.17,74.22,141020.0,73.7743,73.7942,73.7246,73.7743,141020.0
2020-10-08 15:35:00,74.21,74.23,74.13,74.23,140960.0,73.7644,73.7843,73.6849,73.7843,140960.0
2020-10-08 15:40:00,74.2,74.21,74.13,74.18,92320.0,73.7544,73.7644,73.6849,73.7346,92320.0
2020-10-08 15:45:00,74.19,74.21,74.12,74.19,138600.0,73.7445,73.7644,73.6749,73.7445,138600.0
2020-10-08 15:50:00,74.14,74.24,74.08,74.08,357680.0,73.6948,73.7942,73.6352,73.6352,357680.0
2020-10-08 15:55:00,74.12,74.24,74.06,74.23,627060.0,73.6749,73.7942,73.6153,73.7843,627060.0
2020-10-09 09:30:00,74.62,74.66,74.35,74.64,860720.0,74.1719,74.2117,73.9035,74.1918,860720.0
2020-10-09 09:35:00,74.64,74.76,74.58,74.7,293240.0,74.1918,74.3111,74.1322,74.2514,293240.0
2020-10-09 09:40:00,74.69,74.82,74.69,74.79,285740.0,74.2415,74.3707,74.2415,74.3409,285740.0
2020-10-09 09:45:00,74.78,74.9,74.69,74.9,286720.0,74.331,74.4502,74.2415,74.4502,286720.0
2020-10-09 09:50:00,74.94,74.95,74.7,74.84,373700.0,74.49,74.4999,74.2514,74.3906,373700.0
2020-10-09 09:55:00,74.82,74.88,74.74,74.87,253820.0,74.3707,74.4304,74.2912,74.4204,253820.0
2020-10-09 10:00:00,74.89,74.9,74.72,74.86,192100.0,74.4403,74.4502,74.2713,74.4105,192100.0
2020-10-09 10:05:00,74.85,74.86,74.75,74.81,271760.0,74.4005,74.4105,74.3011,74.3608,271760.0
2020-10-09 10:10:00,74.84,74.87,74.72,74.84,290820.0,74.3906,74.4204,74.2713,74.3906,290820.0
2020-10-09 10:15:00,74.82,74.9,74.69,74.7,270820.0,74.3707,74.4502,74.2415,74.2514,270820.0
2020-10-09 10:20:00,74.74,74.91,74.69,74.91,164340.0,74.2912,74.4602,74.2415,74.4602,164340.0
2020-10-09 10:25:00,74.93,75.03,74.87,75.01,401340.0,74.4801,74.5795,74.4204,74.5596,401340.0
2020-10-09 10:30:00,74.99,75.18,74.99,75.05,248860.0,74.5397,74.7286,74.5397,74.5993,248860.0
2020-10-09 10:35:00,75.09,75.19,75.07,75.15,195180.0,74.6391,74.7385,74.6192,74.6987,195180.0
2020-10-09 10:40:00,75.14,75.19,75.07,75.17,162300.0,74.6888,74.7385,74.6192,74.7186,162300.0
2020-10-09 10:45:00,75.19,75.26,75.13,75.2,167580.0,74.7385,74.8081,74.6789,74.7484,167580.0
2020-10-09 10:50:00,75.2,75.2,75.07,75.07,291000.0,74.7484,74.7484,74.6192,74.6192,291000.0
2020-10-09 10:55:00,75.07,75.12,75.03,75.04,162000.0,74.6192,74.6689,74.5795,74.5894,162000.0
2020-10-09 11:00:00,75.05,75.2,75.01,75.2,172780.0,74.5993,74.7484,74.5596,74.7484,172780.0
2020-10-09 11:05:00,75.19,75.2,75.01,75.07,151360.0,74.7385,74.7484,74.5596,74.6192,151360.0
2020-10-09 11:10:00,75.11,75.15,75.06,75.11,129840.0,74.659,74.6987,74.6093,74.659,129840.0
2020-10-09 11:15:00,75.11,75.13,75.05,75.12,113080.0,74.659,74.6789,74.5993,74.6689,113080.0
2020-10-09 11:20:00,75.11,75.12,75.06,75.1,104000.0,74.659,74.6689,74.6093,74.649,104000.0
2020-10-09 11:25:00,75.11,75.16,75.1,75.11,119580.0,74.659,74.7087,74.649,74.659,119580.0
2020-10-09 11:30:00,75.15,75.25,75.15,75.22,100200.0,74.6987,74.7981,74.6987,74.7683,100200.0
2020-10-09 11:35:00,75.24,75.26,75.17,75.2,78140.0,74.7882,74.8081,74.7186,74.7484,78140.0
2020-10-09 11:40:00,75.2,75.25,75.13,75.13,213120.0,74.7484,74.7981,74.6789,74.6789,213120.0
2020-10-09 11:45:00,75.2,75.26,75.1,75.18,131600.0,74.7484,74.8081,74.649,74.7286,131600.0
2020-10-09 11:50:00,75.19,75.2,75.03,75.07,112000.0,74.7385,74.7484,74.5795,74.6192,112000.0
2020-10-09 11:55:00,75.08,75.1,74.99,75.1,175440.0,74.6292,74.649,74.5397,74.649,175440.0
2020-10-09 12:00:00,75.08,75.11,75.05,75.1,58200.0,74.6292,74.659,74.5993,74.649,58200.0
2020-10-09 12:05:00,75.12,75.2,75.11,75.2,136400.0,74.6689,74.7484,74.659,74.7484,136400.0
2020-10-09 12:10:00,75.19,75.19,75.1,75.16,92000.0,74.7385,74.7385,74.649,74.7087,92000.0
2020-10-09 12:15:00,75.17,75.21,75.09,75.11,130000.0,74.7186,74.7584,74.6391,74.659,130000.0
2020-10-09 12:20:00,75.13,75.13,75.07,75.11,97780.0,74.6789,74.6789,74.6192,74.659,97780.0
2020-10-09 12:25:00,75.09,75.13,75.0,75.03,197200.0,74.6391,74.6789,74.5496,74.5795,197200.0
2020-10-09 12:30:00,75.05,75.12,75.03,75.08,138220.0,74.5993,74.6689,74.5795,74.6292,138220.0
2020-10-09 12:35:00,75.08,75.13,75.06,75.08,98220.0,74.6292,74.6789,74.6093,74.6292,98220.0
2020-10-09 12:40:00,75.09,75.11,74.99,75.01,130060.0,74.6391,74.659,74.5397,74.5596,130060.0
2020-10-09 12:45:00,74.99,75.0,74.96,75.0,64600.0,74.5397,74.5496,74.5099,74.5496,64600.0
2020-10-09 12:50:00,75.0,75.06,75.0,75.06,84820.0,74.5496,74.6093,74.5496,74.6093,84820.0
2020-10-09 12:55:00,75.06,75.08,74.98,75.05,117100.0,74.6093,74.6292,74.5298,74.5993,117100.0
2020-10-09 13:00:00,75.06,75.22,75.04,75.19,210300.0,74.6093,74.7683,74.5894,74.7385,210300.0
2020-10-09 13:05:00,75.19,75.23,75.18,75.18,70280.0,74.7385,74.7783,74.7286,74.7286,70280.0
2020-10-09 13:10:00,75.21,75.21,75.16,75.16,48200.0,74.7584,74.7584,74.7087,74.7087,48200.0
2020-10-09 13:15:00,75.14,75.19,75.13,75.18,58540.0,74.6888,74.7385,74.6789,74.7286,58540.0
2020-10-09 13:20:00,75.17,75.18,75.13,75.15,65460.0,74.7186,74.7286,74.6789,74.6987,65460.0
2020-10-09 13:25:00,75.13,75.17,75.12,75.16,38460.0,74.6789,74.7186,74.6689,74.7087,38460.0
2020-10-09 13:30:00,75.17,75.19,75.12,75.19,66120.0,74.7186,74.7385,74.6689,74.7385,66120.0
2020-10-09 13:35:00,75.19,75.2,75.15,75.15,47800.0,74.7385,74.7484,74.6987,74.6987,47800.0
2020-10-09 13:40:00,75.17,75.21,75.17,75.18,66260.0,74.7186,74.7584,74.7186,74.7286,66260.0
2020-10-09 13:45:00,75.17,75.26,75.13,75.25,128960.0,74.7186,74.8081,74.6789,74.7981,128960.0
2020-10-09 13:50:00,75.25,75.29,75.22,75.25,118560.0,74.7981,74.8379,74.7683,74.7981,118560.0
2020-10-09 13:55:00,75.26,75.29,75.25,75.27,66040.0,74.8081,74.8379,74.7981,74.818,66040.0
2020-10-09 14:00:00,75.28,75.3,75.24,75.27,118000.0,74.828,74.8478,74.7882,74.818,118000.0
2020-10-09 14:05:00,75.28,75.32,75.21,75.21,188400.0,74.828,74.8677,74.7584,74.7584,188400.0
2020-10-09 14:10:00,75.23,75.27,75.2,75.27,138840.0,74.7783,74.818,74.7484,74.818,138840.0
2020-10-09 14:15:00,75.27,75.28,75.22,75.24,87420.0,74.818,74.828,74.7683,74.7882,87420.0
2020-10-09 14:20:00,75.23,75.25,75.2,75.24,58000.0,74.7783,74.7981,74.7484,74.7882,58000.0
2020-10-09 14:25:00,75.23,75.23,75.05,75.11,261880.0,74.7783,74.7783,74.5993,74.659,261880.0
2020-10-09 14:30:00,75.11,75.19,75.11,75.18,71580.0,74.659,74.7385,74.659,74.7286,71580.0
2020-10-09 14:35:00,75.2,75.21,75.06,75.11,150700.0,74.7484,74.7584,74.6093,74.659,150700.0
2020-10-09 14:40:00,75.1,75.21,75.05,75.21,61440.0,74.649,74.7584,74.5993,74.7584,61440.0
2020-10-09 14:45:00,75.19,75.19,75.08,75.1,34000.0,74.7385,74.7385,74.6292,74.649,34000.0
2020-10-09 14:50:00,75.1,75.12,75.07,75.12,56020.0,74.649,74.6689,74.6192,74.6689,56020.0
2020-10-09 14:55:00,75.1,75.14,75.08,75.1,130120.0,74.649,74.6888,74.6292,74.649,130120.0
2020-10-09 15:00:00,75.08,75.1,75.04,75.09,69760.0,74.6292,74.649,74.5894,74.6391,69760.0
2020-10-09 15:05:00,75.08,75.09,75.01,75.05,85600.0,74.6292,74.6391,74.5596,74.5993,85600.0
2020-10-09 15:10:00,75.05,75.12,75.05,75.12,66640.0,74.5993,74.6689,74.5993,74.6689,66640.0
2020-10-09 15:15:00,75.13,75.19,75.1,75.17,88000.0,74.6789,74.7385,74.649,74.7186,88000.0
2020-10-09 15:20:00,75.19,75.31,75.18,75.26,274820.0,74.7385,74.8578,74.7286,74.8081,274820.0
2020-10-09 15:25:00,75.26,75.41,75.26,75.37,310240.0,74.8081,74.9572,74.8081,74.9174,310240.0
2020-10-09 15:30:00,75.37,75.44,75.3,75.4,299680.0,74.9174,74.987,74.8478,74.9472,299680.0
2020-10-09 15:35:00,75.42,75.45,75.32,75.37,214820.0,74.9671,74.9969,74.8677,74.9174,214820.0
2020-10-09 15:40:00,75.4,75.5,75.39,75.43,393320.0,74.9472,75.0466,74.9373,74.9771,393320.0
2020-10-09 15:45:00,75.44,75.55,75.43,75.47,432300.0,74.987,75.0963,74.9771,75.0168,432300.0
2020-10-09 15:50:00,75.49,75.59,75.42,75.55,521000.0,75.0367,75.1361,74.9671,75.0963,521000.0
2020-10-09 15:55:00,75.51,75.57,75.46,75.52,840120.0,75.0566,75.1162,75.0069,75.0665,840120.0
2020-10-12 09:30:00,76.9,76.99,76.46,76.69,1238540.0,76.4382,76.5277,76.0009,76.2295,1238540.0
2020-10-12 09:35:00,76.77,77.42,76.64,77.15,868680.0,76.309,76.9551,76.1798,76.6867,868680.0
2020-10-12 09:40:00,77.17,77.22,76.81,76.83,329820.0,76.7066,76.7563,76.3488,76.3687,329820.0
2020-10-12 09:45:00,76.85,77.22,76.85,77.07,573120.0,76.3885,76.7563,76.3885,76.6072,573120.0
2020-10-12 09:50:00,77.1,77.13,76.79,76.89,273180.0,76.637,76.6669,76.3289,76.4283,273180.0
2020-10-12 09:55:00,76.95,77.1,76.88,77.0,283720.0,76.4879,76.637,76.4184,76.5376,283720.0
2020-10-12 10:00:00,76.99,77.25,76.93,77.15,271820.0,76.5277,76.7861,76.4681,76.6867,271820.0
2020-10-12 10:05:00,77.13,77.27,77.09,77.15,167720.0,76.6669,76.806,76.6271,76.6867,167720.0
2020-10-12 10:10:00,77.16,77.27,77.08,77.2,168140.0,76.6967,76.806,76.6172,76.7364,168140.0
2020-10-12 10:15:00,77.16,77.35,77.15,77.25,249820.0,76.6967,76.8855,76.6867,76.7861,249820.0
2020-10-12 10:20:00,77.27,77.38,77.24,77.27,253380.0,76.806,76.9154,76.7762,76.806,253380.0
2020-10-12 10:25:00,77.25,77.35,77.13,77.23,186160.0,76.7861,76.8855,76.6669,76.7663,186160.0
2020-10-12 10:30:00,77.2,77.28,77.12,77.16,144580.0,76.7364,76.816,76.6569,76.6967,144580.0
2020-10-12 10:35:00,77.16,77.28,77.16,77.26,133140.0,76.6967,76.816,76.6967,76.7961,133140.0
2020-10-12 10:40:00,77.27,77.31,77.05,77.08,229280.0,76.806,76.8458,76.5873,76.6172,229280.0
2020-10-12 10:45:00,77.09,77.12,76.95,77.06,172260.0,76.6271,76.6569,76.4879,76.5973,172260.0
2020-10-12 10:50:00,77.04,77.1,76.99,77.07,176060.0,76.5774,76.637,76.5277,76.6072,176060.0
2020-10-12 10:55:00,77.09,77.2,77.09,77.18,241500.0,76.6271,76.7364,76.6271,76.7166,241500.0
2020-10-12 11:00:00,77.21,77.36,77.17,77.34,430340.0,76.7464,76.8955,76.7066,76.8756,430340.0
2020-10-12 11:05:00,77.36,77.46,77.32,77.35,231680.0,76.8955,76.9949,76.8557,76.8855,231680.0
2020-10-12 11:10:00,77.37,77.53,77.33,77.5,290900.0,76.9054,77.0645,76.8657,77.0346,290900.0
2020-10-12 11:15:00,77.53,77.6,77.5,77.55,222220.0,77.0645,77.134,77.0346,77.0843,222220.0
2020-10-12 11:20:00,77.55,77.67,77.52,77.66,221000.0,77.0843,77.2036,77.0545,77.1937,221000.0
2020-10-12 11:25:00,77.65,77.82,77.63,77.76,378260.0,77.1837,77.3527,77.1639,77.2931,378260.0
2020-10-12 11:30:00,77.69,77.84,77.69,77.77,165720.0,77.2235,77.3726,77.2235,77.303,165720.0
2020-10-12 11:35:00,77.78,77.88,77.71,77.86,251160.0,77.313,77.4124,77.2434,77.3925,251160.0
2020-10-12 11:40:00,77.88,77.95,77.8,77.93,247320.0,77.4124,77.4819,77.3328,77.4621,247320.0
2020-10-12 11:45:00,77.93,77.95,77.75,77.86,195600.0,77.4621,77.4819,77.2831,77.3925,195600.0
2020-10-12 11:50:00,77.83,77.91,77.65,77.72,230460.0,77.3627,77.4422,77.1837,77.2533,230460.0
2020-10-12 11:55:00,77.72,77.8,77.62,77.67,201360.0,77.2533,77.3328,77.1539,77.2036,201360.0
2020-10-12 12:00:00,77.7,77.74,77.65,77.67,205020.0,77.2334,77.2732,77.1837,77.2036,205020.0
2020-10-12 12:05:00,77.68,77.81,77.65,77.8,161540.0,77.2136,77.3428,77.1837,77.3328,161540.0
2020-10-12 12:10:00,77.8,77.86,77.63,77.85,211220.0,77.3328,77.3925,77.1639,77.3825,211220.0
2020-10-12 12:15:00,77.83,78.0,77.75,77.96,265800.0,77.3627,77.5316,77.2831,77.4919,265800.0
2020-10-12 12:20:00,77.94,78.05,77.9,77.98,312540.0,77.472,77.5813,77.4322,77.5118,312540.0
2020-10-12 12:25:00,78.0,78.14,77.95,78.11,184320.0,77.5316,77.6708,77.4819,77.641,184320.0
2020-10-12 12:30:00,78.12,78.18,77.99,78.1,149860.0,77.6509,77.7106,77.5217,77.631,149860.0
2020-10-12 12:35:00,78.1,78.11,78.04,78.07,106240.0,77.631,77.641,77.5714,77.6012,106240.0
2020-10-12 12:40:00,78.11,78.4,78.08,78.35,162700.0,77.641,77.9292,77.6112,77.8795,162700.0
2020-10-12 12:45:00,78.38,78.56,78.38,78.56,210520.0,77.9093,78.0883,77.9093,78.0883,210520.0
2020-10-12 12:50:00,78.55,78.6,78.28,78.29,321920.0,78.0783,78.128,77.8099,77.8199,321920.0
2020-10-12 12:55:00,78.29,78.41,78.29,78.41,89820.0,77.8199,77.9392,77.8199,77.9392,89820.0
2020-10-12 13:00:00,78.4,78.42,78.22,78.25,134300.0,77.9292,77.9491,77.7503,77.7801,134300.0
2020-10-12 13:05:00,78.27,78.27,78.13,78.2,88980.0,77.8,77.8,77.6609,77.7304,88980.0
2020-10-12 13:10:00,78.16,78.22,78.06,78.14,101660.0,77.6907,77.7503,77.5913,77.6708,101660.0
2020-10-12 13:15:00,78.21,78.46,78.21,78.44,143260.0,77.7404,77.9889,77.7404,77.969,143260.0
2020-10-12 13:20:00,78.43,78.6,78.39,78.6,174380.0,77.959,78.128,77.9193,78.128,174380.0
2020-10-12 13:25:00,78.61,78.72,78.54,78.61,160600.0,78.138,78.2473,78.0684,78.138,160600.0
2020-10-12 13:30:00,78.61,78.76,78.61,78.72,169080.0,78.138,78.2871,78.138,78.2473,169080.0
2020-10-12 13:35:00,78.71,78.82,78.68,78.76,224740.0,78.2374,78.3467,78.2075,78.2871,224740.0
2020-10-12 13:40:00,78.79,78.83,78.7,78.75,124020.0,78.3169,78.3566,78.2274,78.2771,124020.0
2020-10-12 13:45:00,78.79,78.82,78.59,78.67,96700.0,78.3169,78.3467,78.1181,78.1976,96700.0
2020-10-12 13:50:00,78.65,78.74,78.56,78.69,125160.0,78.1777,78.2672,78.0883,78.2175,125160.0
2020-10-12 13:55:00,78.73,78.77,78.62,78.63,173520.0,78.2572,78.297,78.1479,78.1578,173520.0
2020-10-12 14:00:00,78.65,78.82,78.62,78.73,245040.0,78.1777,78.3467,78.1479,78.2572,245040.0
2020-10-12 14:05:00,78.75,78.88,78.66,78.87,231580.0,78.2771,78.4063,78.1877,78.3964,231580.0
2020-10-12 14:10:00,78.87,78.99,78.86,78.96,287720.0,78.3964,78.5157,78.3865,78.4859,287720.0
2020-10-12 14:15:00,78.98,79.13,78.95,79.13,272620.0,78.5057,78.6548,78.4759,78.6548,272620.0
2020-10-12 14:20:00,79.13,79.23,79.0,79.12,343900.0,78.6548,78.7542,78.5256,78.6449,343900.0
2020-10-12 14:25:00,79.15,79.41,79.15,79.35,307020.0,78.6747,78.9332,78.6747,78.8735,307020.0
2020-10-12 14:30:00,79.35,79.42,79.31,79.33,461000.0,78.8735,78.9431,78.8338,78.8536,461000.0
2020-10-12 14:35:00,79.34,79.36,79.15,79.26,317720.0,78.8636,78.8835,78.6747,78.7841,317720.0
2020-10-12 14:40:00,79.25,79.3,79.07,79.15,503980.0,78.7741,78.8238,78.5952,78.6747,503980.0
2020-10-12 14:45:00,79.19,79.32,79.18,79.3,185740.0,78.7145,78.8437,78.7045,78.8238,185740.0
2020-10-12 14:50:00,79.3,79.35,79.18,79.21,236620.0,78.8238,78.8735,78.7045,78.7344,236620.0
2020-10-12 14:55:00,79.23,79.23,78.67,78.67,1165800.0,78.7542,78.7542,78.1976,78.1976,1165800.0
2020-10-12 15:00:00,78.79,78.94,78.76,78.76,223860.0,78.3169,78.466,78.2871,78.2871,223860.0
2020-10-12 15:05:00,78.76,78.86,78.69,78.69,303760.0,78.2871,78.3865,78.2175,78.2175,303760.0
2020-10-12 15:10:00,78.71,78.77,78.55,78.57,193480.0,78.2374,78.297,78.0783,78.0982,193480.0
2020-10-12 15:15:00,78.54,78.63,78.39,78.45,414600.0,78.0684,78.1578,77.9193,77.9789,414600.0
2020-10-12 15:20:00,78.47,78.52,78.38,78.5,338820.0,77.9988,78.0485,77.9093,78.0286,338820.0
2020-10-12 15:25:00,78.48,78.51,78.38,78.49,182940.0,78.0087,78.0386,77.9093,78.0187,182940.0
2020-10-12 15:30:00,78.5,78.53,78.41,78.44,322180.0,78.0286,78.0584,77.9392,77.969,322180.0
2020-10-12 15:35:00,78.45,78.49,78.39,78.41,212460.0,77.9789,78.0187,77.9193,77.9392,212460.0
2020-10-12 15:40:00,78.41,78.5,78.37,78.42,190340.0,77.9392,78.0286,77.8994,77.9491,190340.0
2020-10-12 15:45:00,78.43,78.47,78.29,78.31,255300.0,77.959,77.9988,77.8199,77.8398,255300.0
2020-10-12 15:50:00,78.3,78.32,78.14,78.22,528020.0,77.8298,77.8497,77.6708,77.7503,528020.0
2020-10-12 15:55:00,78.18,78.32,78.13,78.24,1051420.0,77.7106,77.8497,77.6609,77.7702,1051420.0
2020-10-13 09:30:00,78.85,79.26,78.74,78.95,2056020.0,78.3765,78.7841,78.2672,78.4759,2056020.0
2020-10-13 09:35:00,78.94,79.2,78.8,78.92,840520.0,78.466,78.7244,78.3268,78.4461,840520.0
2020-10-13 09:40:00,78.98,79.11,78.83,78.88,559820.0,78.5057,78.635,78.3566,78.4063,559820.0
2020-10-13 09:45:00,78.84,79.03,78.72,79.03,418580.0,78.3666,78.5554,78.2473,78.5554,418580.0
2020-10-13 09:50:00,78.99,79.13,78.8,78.93,310720.0,78.5157,78.6548,78.3268,78.456,310720.0
2020-10-13 09:55:00,78.9,79.12,78.87,79.03,356460.0,78.4262,78.6449,78.3964,78.5554,356460.0
2020-10-13 10:00:00,79.09,79.15,78.7,78.73,212480.0,78.6151,78.6747,78.2274,78.2572,212480.0
2020-10-13 10:05:00,78.71,78.71,78.44,78.55,293200.0,78.2374,78.2374,77.969,78.0783,293200.0
2020-10-13 10:10:00,78.52,78.62,78.29,78.44,187380.0,78.0485,78.1479,77.8199,77.969,187380.0
2020-10-13 10:15:00,78.4,78.65,78.4,78.52,87740.0,77.9292,78.1777,77.9292,78.0485,87740.0
2020-10-13 10:20:00,78.54,78.73,78.54,78.64,266340.0,78.0684,78.2572,78.0684,78.1678,266340.0
2020-10-13 10:25:00,78.62,78.7,78.51,78.54,118700.0,78.1479,78.2274,78.0386,78.0684,118700.0
2020-10-13 10:30:00,78.5,78.56,78.26,78.29,185200.0,78.0286,78.0883,77.7901,77.8199,185200.0
2020-10-13 10:35:00,78.32,78.5,78.26,78.41,341720.0,77.8497,78.0286,77.7901,77.9392,341720.0
2020-10-13 10:40:00,78.5,78.55,78.3,78.39,114200.0,78.0286,78.0783,77.8298,77.9193,114200.0
2020-10-13 10:45:00,78.43,78.52,78.35,78.4,148380.0,77.959,78.0485,77.8795,77.9292,148380.0
2020-10-13 10:50:00,78.47,78.66,78.44,78.61,244520.0,77.9988,78.1877,77.969,78.138,244520.0
2020-10-13 10:55:00,78.52,78.66,78.5,78.63,381980.0,78.0485,78.1877,78.0286,78.1578,381980.0
2020-10-13 11:00:00,78.65,78.66,78.5,78.53,218060.0,78.1777,78.1877,78.0286,78.0584,218060.0
2020-10-13 11:05:00,78.55,78.73,78.54,78.64,167900.0,78.0783,78.2572,78.0684,78.1678,167900.0
2020-10-13 11:10:00,78.61,78.92,78.61,78.67,223100.0,78.138,78.4461,78.138,78.1976,223100.0
2020-10-13 11:15:00,78.81,78.92,78.8,78.92,135160.0,78.3368,78.4461,78.3268,78.4461,135160.0
2020-10-13 11:20:00,78.92,79.04,78.89,78.95,230980.0,78.4461,78.5654,78.4163,78.4759,230980.0
2020-10-13 11:25:00,78.95,79.05,78.86,78.94,114900.0,78.4759,78.5753,78.3865,78.466,114900.0
2020-10-13 11:30:00,78.98,79.2,78.98,79.13,201980.0,78.5057,78.7244,78.5057,78.6548,201980.0
2020-10-13 11:35:00,79.12,79.16,79.05,79.05,157000.0,78.6449,78.6847,78.5753,78.5753,157000.0
2020-10-13 11:40:00,79.06,79.1,78.85,78.9,95140.0,78.5853,78.625,78.3765,78.4262,95140.0
2020-10-13 11:45:00,78.85,78.86,78.59,78.7,180280.0,78.3765,78.3865,78.1181,78.2274,180280.0
2020-10-13 11:50:00,78.67,78.79,78.57,78.59,83700.0,78.1976,78.3169,78.0982,78.1181,83700.0
2020-10-13 11:55:00,78.56,78.59,78.45,78.45,125600.0,78.0883,78.1181,77.9789,77.9789,125600.0
2020-10-13 12:00:00,78.5,78.54,78.44,78.48,166200.0,78.0286,78.0684,77.969,78.0087,166200.0
2020-10-13 12:05:00,78.48,78.52,78.4,78.48,107140.0,78.0087,78.0485,77.9292,78.0087,107140.0
2020-10-13 12:10:00,78.48,78.48,78.28,78.35,187200.0,78.0087,78.0087,77.8099,77.8795,187200.0
2020-10-13 12:15:00,78.36,78.39,78.26,78.34,144760.0,77.8895,77.9193,77.7901,77.8696,144760.0
2020-10-13 12:20:00,78.27,78.37,78.23,78.37,112180.0,77.8,77.8994,77.7603,77.8994,112180.0
2020-10-13 12:25:00,78.39,78.52,78.39,78.49,106660.0,77.9193,78.0485,77.9193,78.0187,106660.0
2020-10-13 12:30:00,78.39,78.6,78.39,78.5,141100.0,77.9193,78.128,77.9193,78.0286,141100.0
2020-10-13 12:35:00,78.53,78.56,78.49,78.54,57420.0,78.0584,78.0883,78.0187,78.0684,57420.0
2020-10-13 12:40:00,78.6,78.64,78.54,78.6,48220.0,78.128,78.1678,78.0684,78.128,48220.0
2020-10-13 12:45:00,78.58,78.66,78.43,78.53,67280.0,78.1081,78.1877,77.959,78.0584,67280.0
2020-10-13 12:50:00,78.5,78.65,78.48,78.59,84200.0,78.0286,78.1777,78.0087,78.1181,84200.0
2020-10-13 12:55:00,78.52,78.59,78.47,78.53,56120.0,78.0485,78.1181,77.9988,78.0584,56120.0
2020-10-13 13:00:00,78.55,78.55,78.4,78.47,68000.0,78.0783,78.0783,77.9292,77.9988,68000.0
2020-10-13 13:05:00,78.4,78.49,78.28,78.28,132260.0,77.9292,78.0187,77.8099,77.8099,132260.0
2020-10-13 13:10:00,78.3,78.45,78.3,78.45,133240.0,77.8298,77.9789,77.8298,77.9789,133240.0
2020-10-13 13:15:00,78.46,78.68,78.46,78.62,201200.0,77.9889,78.2075,77.9889,78.1479,201200.0
2020-10-13 13:20:00,78.64,78.75,78.47,78.52,413140.0,78.1678,78.2771,77.9988,78.0485,413140.0
2020-10-13 13:25:00,78.5,78.51,78.37,78.38,284620.0,78.0286,78.0386,77.8994,77.9093,284620.0
2020-10-13 13:30:00,78.3,78.4,78.25,78.4,271180.0,77.8298,77.9292,77.7801,77.9292,271180.0
2020-10-13 13:35:00,78.37,78.37,78.22,78.34,314300.0,77.8994,77.8994,77.7503,77.8696,314300.0
2020-10-13 13:40:00,78.34,78.4,78.23,78.25,206260.0,77.8696,77.9292,77.7603,77.7801,206260.0
2020-10-13 13:45:00,78.25,78.41,78.23,78.33,119920.0,77.7801,77.9392,77.7603,77.8596,119920.0
2020-10-13 13:50:00,78.33,78.4,78.3,78.31,78380.0,77.8596,77.9292,77.8298,77.8398,78380.0
2020-10-13 13:55:00,78.31,78.33,78.03,78.16,299600.0,77.8398,77.8596,77.5615,77.6907,299600.0
2020-10-13 14:00:00,78.1,78.17,78.02,78.17,211920.0,77.631,77.7006,77.5515,77.7006,211920.0
2020-10-13 14:05:00,78.14,78.18,78.06,78.14,88000.0,77.6708,77.7106,77.5913,77.6708,88000.0
2020-10-13 14:10:00,78.12,78.21,78.09,78.18,70000.0,77.6509,77.7404,77.6211,77.7106,70000.0
2020-10-13 14:15:00,78.17,78.27,78.15,78.26,115000.0,77.7006,77.8,77.6807,77.7901,115000.0
2020-10-13 14:20:00,78.22,78.3,78.15,78.3,119340.0,77.7503,77.8298,77.6807,77.8298,119340.0
2020-10-13 14:25:00,78.31,78.34,78.15,78.15,89160.0,77.8398,77.8696,77.6807,77.6807,89160.0
2020-10-13 14:30:00,78.15,78.26,77.93,78.23,159080.0,77.6807,77.7901,77.4621,77.7603,159080.0
2020-10-13 14:35:00,78.2,78.34,78.2,78.34,99020.0,77.7304,77.8696,77.7304,77.8696,99020.0
2020-10-13 14:40:00,78.37,78.37,78.2,78.35,79020.0,77.8994,77.8994,77.7304,77.8795,79020.0
2020-10-13 14:45:00,78.35,78.42,78.25,78.28,169820.0,77.8795,77.9491,77.7801,77.8099,169820.0
2020-10-13 14:50:00,78.31,78.38,78.31,78.34,71000.0,77.8398,77.9093,77.8398,77.8696,71000.0
2020-10-13 14:55:00,78.29,78.5,78.29,78.45,88500.0,77.8199,78.0286,77.8199,77.9789,88500.0
2020-10-13 15:00:00,78.44,78.51,78.39,78.48,127060.0,77.969,78.0386,77.9193,78.0087,127060.0
2020-10-13 15:05:00,78.48,78.49,78.41,78.44,127460.0,78.0087,78.0187,77.9392,77.969,127460.0
2020-10-13 15:10:00,78.46,78.63,78.46,78.62,99940.0,77.9889,78.1578,77.9889,78.1479,99940.0
2020-10-13 15:15:00,78.66,78.69,78.61,78.66,124660.0,78.1877,78.2175,78.138,78.1877,124660.0
2020-10-13 15:20:00,78.65,78.77,78.58,78.77,95580.0,78.1777,78.297,78.1081,78.297,95580.0
2020-10-13 15:25:00,78.74,78.82,78.64,78.71,89480.0,78.2672,78.3467,78.1678,78.2374,89480.0
2020-10-13 15:30:00,78.72,78.85,78.71,78.84,141440.0,78.2473,78.3765,78.2374,78.3666,141440.0
2020-10-13 15:35:00,78.83,78.88,78.68,78.69,191500.0,78.3566,78.4063,78.2075,78.2175,191500.0
2020-10-13 15:40:00,78.71,78.79,78.7,78.72,102660.0,78.2374,78.3169,78.2274,78.2473,102660.0
2020-10-13 15:45:00,78.71,78.76,78.65,78.68,217360.0,78.2374,78.2871,78.1777,78.2075,217360.0
2020-10-13 15:50:00,78.71,78.79,78.4,78.43,388740.0,78.2374,78.3169,77.9292,77.959,388740.0
2020-10-13 15:55:00,78.43,78.49,78.34,78.35,1023460.0,77.959,78.0187,77.8696,77.8795,1023460.0
2020-10-14 09:30:00,78.73,78.74,78.33,78.71,765400.0,78.2572,78.2672,77.8596,78.2374,765400.0
2020-10-14 09:35:00,78.75,79.01,78.69,78.95,731520.0,78.2771,78.5356,78.2175,78.4759,731520.0
2020-10-14 09:40:00,78.95,79.19,78.94,79.01,507680.0,78.4759,78.7145,78.466,78.5356,507680.0
2020-10-14 09:45:00,78.97,79.05,78.8,79.0,399980.0,78.4958,78.5753,78.3268,78.5256,399980.0
2020-10-14 09:50:00,79.0,79.18,78.96,79.14,370440.0,78.5256,78.7045,78.4859,78.6648,370440.0
2020-10-14 09:55:00,79.14,79.17,79.03,79.12,202480.0,78.6648,78.6946,78.5554,78.6449,202480.0
2020-10-14 10:00:00,79.13,79.15,78.95,78.96,307460.0,78.6548,78.6747,78.4759,78.4859,307460.0
2020-10-14 10:05:00,78.96,79.14,78.91,79.1,331140.0,78.4859,78.6648,78.4362,78.625,331140.0
2020-10-14 10:10:00,79.12,79.12,78.91,78.96,336880.0,78.6449,78.6449,78.4362,78.4859,336880.0
2020-10-14 10:15:00,78.96,79.06,78.9,78.93,394220.0,78.4859,78.5853,78.4262,78.456,394220.0
2020-10-14 10:20:00,78.92,78.97,78.71,78.78,347460.0,78.4461,78.4958,78.2374,78.3069,347460.0
2020-10-14 10:25:00,78.79,78.8,78.45,78.54,183220.0,78.3169,78.3268,77.9789,78.0684,183220.0
2020-10-14 10:30:00,78.56,78.58,78.28,78.32,223520.0,78.0883,78.1081,77.8099,77.8497,223520.0
2020-10-14 10:35:00,78.34,78.45,78.27,78.41,182460.0,77.8696,77.9789,77.8,77.9392,182460.0
2020-10-14 10:40:00,78.44,78.56,78.42,78.5,164920.0,77.969,78.0883,77.9491,78.0286,164920.0
2020-10-14 10:45:00,78.5,78.59,78.5,78.53,89620.0,78.0286,78.1181,78.0286,78.0584,89620.0
2020-10-14 10:50:00,78.53,78.67,78.48,78.62,124700.0,78.0584,78.1976,78.0087,78.1479,124700.0
2020-10-14 10:55:00,78.62,78.75,78.58,78.75,156180.0,78.1479,78.2771,78.1081,78.2771,156180.0
2020-10-14 11:00:00,78.78,78.8,78.5,78.63,149140.0,78.3069,78.3268,78.0286,78.1578,149140.0
2020-10-14 11:05:00,78.67,78.92,78.66,78.91,304620.0,78.1976,78.4461,78.1877,78.4362,304620.0
2020-10-14 11:10:00,78.88,78.97,78.79,78.86,215840.0,78.4063,78.4958,78.3169,78.3865,215840.0
2020-10-14 11:15:00,78.88,78.9,78.79,78.79,189300.0,78.4063,78.4262,78.3169,78.3169,189300.0
2020-10-14 11:20:00,78.79,78.81,78.65,78.68,87920.0,78.3169,78.3368,78.1777,78.2075,87920.0
2020-10-14 11:25:00,78.72,78.73,78.58,78.61,55660.0,78.2473,78.2572,78.1081,78.138,55660.0
2020-10-14 11:30:00,78.64,78.64,78.52,78.54,65680.0,78.1678,78.1678,78.0485,78.0684,65680.0
2020-10-14 11:35:00,78.52,78.6,78.43,78.48,130180.0,78.0485,78.128,77.959,78.0087,130180.0
2020-10-14 11:40:00,78.46,78.47,78.33,78.42,107740.0,77.9889,77.9988,77.8596,77.9491,107740.0
2020-10-14 11:45:00,78.4,78.4,78.11,78.21,154880.0,77.9292,77.9292,77.641,77.7404,154880.0
2020-10-14 11:50:00,78.2,78.2,77.88,77.88,106760.0,77.7304,77.7304,77.4124,77.4124,106760.0
2020-10-14 11:55:00,77.88,78.03,77.8,77.85,139180.0,77.4124,77.5615,77.3328,77.3825,139180.0
2020-10-14 12:00:00,77.81,77.96,77.81,77.94,127260.0,77.3428,77.4919,77.3428,77.472,127260.0
2020-10-14 12:05:00,77.92,77.97,77.85,77.89,88460.0,77.4521,77.5018,77.3825,77.4223,88460.0
2020-10-14 12:10:00,77.83,77.84,77.62,77.72,90580.0,77.3627,77.3726,77.1539,77.2533,90580.0
2020-10-14 12:15:00,77.75,77.75,77.44,77.54,104980.0,77.2831,77.2831,76.975,77.0744,104980.0
2020-10-14 12:20:00,77.49,77.58,77.33,77.33,122120.0,77.0247,77.1142,76.8657,76.8657,122120.0
2020-10-14 12:25:00,77.3,77.7,77.29,77.7,193240.0,76.8358,77.2334,76.8259,77.2334,193240.0
2020-10-14 12:30:00,77.71,77.78,77.62,77.73,154000.0,77.2434,77.313,77.1539,77.2633,154000.0
2020-10-14 12:35:00,77.73,77.79,77.55,77.65,111540.0,77.2633,77.3229,77.0843,77.1837,111540.0
2020-10-14 12:40:00,77.72,77.89,77.7,77.81,240300.0,77.2533,77.4223,77.2334,77.3428,240300.0
2020-10-14 12:45:00,77.78,77.84,77.72,77.81,55000.0,77.313,77.3726,77.2533,77.3428,55000.0
2020-10-14 12:50:00,77.76,77.76,77.65,77.67,70000.0,77.2931,77.2931,77.1837,77.2036,70000.0
2020-10-14 12:55:00,77.7,77.8,77.65,77.72,81800.0,77.2334,77.3328,77.1837,77.2533,81800.0
2020-10-14 13:00:00,77.67,77.85,77.67,77.85,56000.0,77.2036,77.3825,77.2036,77.3825,56000.0
2020-10-14 13:05:00,77.86,77.9,77.76,77.78,82340.0,77.3925,77.4322,77.2931,77.313,82340.0
2020-10-14 13:10:00,77.75,77.85,77.74,77.84,90440.0,77.2831,77.3825,77.2732,77.3726,90440.0
2020-10-14 13:15:00,77.79,77.91,77.79,77.79,47260.0,77.3229,77.4422,77.3229,77.3229,47260.0
2020-10-14 13:20:00,77.83,77.9,77.78,77.82,77520.0,77.3627,77.4322,77.313,77.3527,77520.0
2020-10-14 13:25:00,77.81,77.87,77.75,77.77,58000.0,77.3428,77.4024,77.2831,77.303,58000.0
2020-10-14 13:30:00,77.81,77.81,77.56,77.58,41260.0,77.3428,77.3428,77.0943,77.1142,41260.0
2020-10-14 13:35:00,77.56,77.72,77.56,77.72,58340.0,77.0943,77.2533,77.0943,77.2533,58340.0
2020-10-14 13:40:00,77.67,77.8,77.67,77.79,49620.0,77.2036,77.3328,77.2036,77.3229,49620.0
2020-10-14 13:45:00,77.8,77.89,77.76,77.89,56000.0,77.3328,77.4223,77.2931,77.4223,56000.0
2020-10-14 13:50:00,77.86,77.99,77.85,77.98,89420.0,77.3925,77.5217,77.3825,77.5118,89420.0
2020-10-14 13:55:00,77.97,78.0,77.95,77.97,183640.0,77.5018,77.5316,77.4819,77.5018,183640.0
2020-10-14 14:00:00,77.99,78.04,77.95,78.01,96840.0,77.5217,77.5714,77.4819,77.5416,96840.0
2020-10-14 14:05:00,78.02,78.16,78.01,78.11,108180.0,77.5515,77.6907,77.5416,77.641,108180.0
2020-10-14 14:10:00,78.09,78.23,78.08,78.2,114380.0,77.6211,77.7603,77.6112,77.7304,114380.0
2020-10-14 14:15:00,78.17,78.2,78.08,78.11,56080.0,77.7006,77.7304,77.6112,77.641,56080.0
2020-10-14 14:20:00,78.12,78.12,78.04,78.07,53420.0,77.6509,77.6509,77.5714,77.6012,53420.0
2020-10-14 14:25:00,78.07,78.07,77.84,77.94,83560.0,77.6012,77.6012,77.3726,77.472,83560.0
2020-10-14 14:30:00,77.96,78.01,77.86,77.87,76240.0,77.4919,77.5416,77.3925,77.4024,76240.0
2020-10-14 14:35:00,77.87,77.88,77.78,77.78,70640.0,77.4024,77.4124,77.313,77.313,70640.0
2020-10-14 14:40:00,77.76,77.87,77.76,77.81,48500.0,77.2931,77.4024,77.2931,77.3428,48500.0
2020-10-14 14:45:00,77.82,77.88,77.78,77.86,42000.0,77.3527,77.4124,77.313,77.3925,42000.0
2020-10-14 14:50:00,77.88,77.9,77.79,77.82,112260.0,77.4124,77.4322,77.3229,77.3527,112260.0
2020-10-14 14:55:00,77.82,77.95,77.82,77.91,43040.0,77.3527,77.4819,77.3527,77.4422,43040.0
2020-10-14 15:00:00,77.93,78.08,77.9,78.04,42000.0,77.4621,77.6112,77.4322,77.5714,42000.0
2020-10-14 15:05:00,78.06,78.17,78.03,78.09,119660.0,77.5913,77.7006,77.5615,77.6211,119660.0
2020-10-14 15:10:00,78.13,78.32,78.1,78.26,122220.0,77.6609,77.8497,77.631,77.7901,122220.0
2020-10-14 15:15:00,78.26,78.27,78.18,78.21,137980.0,77.7901,77.8,77.7106,77.7404,137980.0
2020-10-14 15:20:00,78.2,78.25,78.18,78.18,107420.0,77.7304,77.7801,77.7106,77.7106,107420.0
2020-10-14 15:25:00,78.18,78.21,78.12,78.13,117060.0,77.7106,77.7404,77.6509,77.6609,117060.0
2020-10-14 15:30:00,78.15,78.47,78.11,78.43,357920.0,77.6807,77.9988,77.641,77.959,357920.0
2020-10-14 15:35:00,78.41,78.41,78.26,78.33,188360.0,77.9392,77.9392,77.7901,77.8596,188360.0
2020-10-14 15:40:00,78.36,78.58,78.35,78.53,375540.0,77.8895,78.1081,77.8795,78.0584,375540.0
2020-10-14 15:45:00,78.5,78.53,78.34,78.41,329980.0,78.0286,78.0584,77.8696,77.9392,329980.0
2020-10-14 15:50:00,78.35,78.49,78.19,78.19,499880.0,77.8795,78.0187,77.7205,77.7205,499880.0
2020-10-14 15:55:00,78.22,78.39,78.11,78.19,1105260.0,77.7503,77.9193,77.641,77.7205,1105260.0
2020-10-15 09:30:00,77.23,78.09,77.06,77.98,1332680.0,76.7663,77.6211,76.5973,77.5118,1332680.0
2020-10-15 09:35:00,77.98,78.31,77.87,78.08,791500.0,77.5118,77.8398,77.4024,77.6112,791500.0
2020-10-15 09:40:00,78.1,78.12,77.78,78.0,376020.0,77.631,77.6509,77.313,77.5316,376020.0
2020-10-15 09:45:00,77.99,78.02,77.81,77.96,204380.0,77.5217,77.5515,77.3428,77.4919,204380.0
2020-10-15 09:50:00,77.96,78.19,77.96,78.18,235900.0,77.4919,77.7205,77.4919,77.7106,235900.0
2020-10-15 09:55:00,78.2,78.43,78.09,78.42,248020.0,77.7304,77.959,77.6211,77.9491,248020.0
2020-10-15 10:00:00,78.45,78.57,78.32,78.38,559440.0,77.9789,78.0982,77.8497,77.9093,559440.0
2020-10-15 10:05:00,78.39,78.47,78.11,78.13,404500.0,77.9193,77.9988,77.641,77.6609,404500.0
2020-10-15 10:10:00,78.11,78.25,78.08,78.12,275280.0,77.641,77.7801,77.6112,77.6509,275280.0
2020-10-15 10:15:00,78.17,78.45,78.08,78.3,216220.0,77.7006,77.9789,77.6112,77.8298,216220.0
2020-10-15 10:20:00,78.28,78.28,78.14,78.19,93440.0,77.8099,77.8099,77.6708,77.7205,93440.0
2020-10-15 10:25:00,78.14,78.17,77.81,77.88,383100.0,77.6708,77.7006,77.3428,77.4124,383100.0
2020-10-15 10:30:00,77.81,77.88,77.57,77.67,204480.0,77.3428,77.4124,77.1042,77.2036,204480.0
2020-10-15 10:35:00,77.68,77.68,77.45,77.49,213800.0,77.2136,77.2136,76.9849,77.0247,213800.0
2020-10-15 10:40:00,77.5,77.64,77.41,77.46,143440.0,77.0346,77.1738,76.9452,76.9949,143440.0
2020-10-15 10:45:00,77.47,77.74,77.44,77.67,106120.0,77.0048,77.2732,76.975,77.2036,106120.0
2020-10-15 10:50:00,77.73,77.91,77.73,77.8,87040.0,77.2633,77.4422,77.2633,77.3328,87040.0
2020-10-15 10:55:00,77.75,78.0,77.71,77.92,75800.0,77.2831,77.5316,77.2434,77.4521,75800.0
2020-10-15 11:00:00,77.9,77.94,77.7,77.82,113820.0,77.4322,77.472,77.2334,77.3527,113820.0
2020-10-15 11:05:00,77.82,78.05,77.81,78.02,103000.0,77.3527,77.5813,77.3428,77.5515,103000.0
2020-10-15 11:10:00,77.99,78.08,77.96,78.08,134440.0,77.5217,77.6112,77.4919,77.6112,134440.0
2020-10-15 11:15:00,78.1,78.22,78.08,78.21,121580.0,77.631,77.7503,77.6112,77.7404,121580.0
2020-10-15 11:20:00,78.15,78.24,78.1,78.1,136680.0,77.6807,77.7702,77.631,77.631,136680.0
2020-10-15 11:25:00,78.07,78.07,77.91,77.92,84000.0,77.6012,77.6012,77.4422,77.4521,84000.0
2020-10-15 11:30:00,77.96,78.07,77.9,78.04,62000.0,77.4919,77.6012,77.4322,77.5714,62000.0
2020-10-15 11:35:00,78.05,78.18,78.02,78.17,71800.0,77.5813,77.7106,77.5515,77.7006,71800.0
2020-10-15 11:40:00,78.19,78.23,78.09,78.09,44700.0,77.7205,77.7603,77.6211,77.6211,44700.0
2020-10-15 11:45:00,78.16,78.16,77.91,77.92,36000.0,77.6907,77.6907,77.4422,77.4521,36000.0
2020-10-15 11:50:00,78.0,78.02,77.85,77.99,64960.0,77.5316,77.5515,77.3825,77.5217,64960.0
2020-10-15 11:55:00,77.85,77.95,77.81,77.85,52000.0,77.3825,77.4819,77.3428,77.3825,52000.0
2020-10-15 12:00:00,77.82,77.86,77.77,77.81,56060.0,77.3527,77.3925,77.303,77.3428,56060.0
2020-10-15 12:05:00,77.86,77.89,77.8,77.81,66000.0,77.3925,77.4223,77.3328,77.3428,66000.0
2020-10-15 12:10:00,77.77,77.79,77.6,77.62,66320.0,77.303,77.3229,77.134,77.1539,66320.0
2020-10-15 12:15:00,77.63,77.73,77.61,77.61,36000.0,77.1639,77.2633,77.144,77.144,36000.0
2020-10-15 12:20:00,77.67,77.7,77.52,77.59,68960.0,77.2036,77.2334,77.0545,77.1241,68960.0
2020-10-15 12:25:00,77.57,77.68,77.57,77.61,71840.0,77.1042,77.2136,77.1042,77.144,71840.0
2020-10-15 12:30:00,77.59,77.7,77.55,77.56,100280.0,77.1241,77.2334,77.0843,77.0943,100280.0
2020-10-15 12:35:00,77.56,77.62,77.49,77.59,66440.0,77.0943,77.1539,77.0247,77.1241,66440.0
2020-10-15 12:40:00,77.57,77.69,77.53,77.53,46600.0,77.1042,77.2235,77.0645,77.0645,46600.0
2020-10-15 12:45:00,77.5,77.59,77.46,77.5,96400.0,77.0346,77.1241,76.9949,77.0346,96400.0
2020-10-15 12:50:00,77.49,77.69,77.49,77.66,92440.0,77.0247,77.2235,77.0247,77.1937,92440.0
2020-10-15 12:55:00,77.7,77.76,77.69,77.71,78000.0,77.2334,77.2931,77.2235,77.2434,78000.0
2020-10-15 13:00:00,77.73,77.74,77.66,77.69,58000.0,77.2633,77.2732,77.1937,77.2235,58000.0
2020-10-15 13:05:00,77.72,77.72,77.64,77.67,50100.0,77.2533,77.2533,77.1738,77.2036,50100.0
2020-10-15 13:10:00,77.63,77.69,77.57,77.65,41100.0,77.1639,77.2235,77.1042,77.1837,41100.0
2020-10-15 13:15:00,77.63,77.7,77.46,77.53,169420.0,77.1639,77.2334,76.9949,77.0645,169420.0
2020-10-15 13:20:00,77.5,77.5,77.44,77.46,63280.0,77.0346,77.0346,76.975,76.9949,63280.0
2020-10-15 13:25:00,77.42,77.54,77.36,77.43,124780.0,76.9551,77.0744,76.8955,76.9651,124780.0
2020-10-15 13:30:00,77.41,77.47,77.4,77.45,56000.0,76.9452,77.0048,76.9352,76.9849,56000.0
2020-10-15 13:35:00,77.46,77.56,77.46,77.56,110400.0,76.9949,77.0943,76.9949,77.0943,110400.0
2020-10-15 13:40:00,77.54,77.63,77.53,77.63,103540.0,77.0744,77.1639,77.0645,77.1639,103540.0
2020-10-15 13:45:00,77.62,77.63,77.5,77.55,100940.0,77.1539,77.1639,77.0346,77.0843,100940.0
2020-10-15 13:50:00,77.54,77.66,77.54,77.62,118000.0,77.0744,77.1937,77.0744,77.1539,118000.0
2020-10-15 13:55:00,77.6,77.62,77.59,77.6,32000.0,77.134,77.1539,77.1241,77.134,32000.0
2020-10-15 14:00:00,77.62,77.66,77.6,77.66,64000.0,77.1539,77.1937,77.134,77.1937,64000.0
2020-10-15 14:05:00,77.64,77.69,77.61,77.67,135200.0,77.1738,77.2235,77.144,77.2036,135200.0
2020-10-15 14:10:00,77.65,77.75,77.6,77.74,88080.0,77.1837,77.2831,77.134,77.2732,88080.0
2020-10-15 14:15:00,77.71,77.76,77.64,77.64,105880.0,77.2434,77.2931,77.1738,77.1738,105880.0
2020-10-15 14:20:00,77.67,77.67,77.57,77.61,59580.0,77.2036,77.2036,77.1042,77.144,59580.0
2020-10-15 14:25:00,77.55,77.65,77.55,77.65,69540.0,77.0843,77.1837,77.0843,77.1837,69540.0
2020-10-15 14:30:00,77.62,77.65,77.56,77.64,64760.0,77.1539,77.1837,77.0943,77.1738,64760.0
2020-10-15 14:35:00,77.58,77.58,77.5,77.52,105060.0,77.1142,77.1142,77.0346,77.0545,105060.0
2020-10-15 14:40:00,77.55,77.57,77.47,77.52,83640.0,77.0843,77.1042,77.0048,77.0545,83640.0
2020-10-15 14:45:00,77.5,77.52,77.43,77.5,142380.0,77.0346,77.0545,76.9651,77.0346,142380.0
2020-10-15 14:50:00,77.52,77.59,77.52,77.55,69320.0,77.0545,77.1241,77.0545,77.0843,69320.0
2020-10-15 14:55:00,77.52,77.71,77.52,77.71,75400.0,77.0545,77.2434,77.0545,77.2434,75400.0
2020-10-15 15:00:00,77.69,77.81,77.67,77.79,46000.0,77.2235,77.3428,77.2036,77.3229,46000.0
2020-10-15 15:05:00,77.81,77.9,77.76,77.9,96960.0,77.3428,77.4322,77.2931,77.4322,96960.0
2020-10-15 15:10:00,77.9,77.92,77.82,77.89,70000.0,77.4322,77.4521,77.3527,77.4223,70000.0
2020-10-15 15:15:00,77.88,78.08,77.88,78.07,176500.0,77.4124,77.6112,77.4124,77.6012,176500.0
2020-10-15 15:20:00,78.05,78.05,77.96,78.03,122120.0,77.5813,77.5813,77.4919,77.5615,122120.0
2020-10-15 15:25:00,78.04,78.16,78.03,78.13,164140.0,77.5714,77.6907,77.5615,77.6609,164140.0
2020-10-15 15:30:00,78.12,78.15,78.03,78.11,154540.0,77.6509,77.6807,77.5615,77.641,154540.0
2020-10-15 15:35:00,78.12,78.14,78.05,78.1,145200.0,77.6509,77.6708,77.5813,77.631,145200.0
2020-10-15 15:40:00,78.11,78.24,78.09,78.14,193400.0,77.641,77.7702,77.6211,77.6708,193400.0
2020-10-15 15:45:00,78.15,78.15,77.91,77.94,271020.0,77.6807,77.6807,77.4422,77.472,271020.0
2020-10-15 15:50:00,77.92,78.1,77.65,77.68,572660.0,77.4521,77.631,77.1837,77.2136,572660.0
2020-10-15 15:55:00,77.68,77.86,77.68,77.76,959120.0,77.2136,77.3925,77.2136,77.2931,959120.0
2020-10-16 09:30:00,78.1,78.29,77.88,78.19,1673820.0,77.631,77.8199,77.4124,77.7205,1673820.0
2020-10-16 09:35:00,78.18,78.31,78.04,78.16,193400.0,77.7106,77.8398,77.5714,77.6907,193400.0
2020-10-16 09:40:00,78.16,78.28,78.16,78.21,199940.0,77.6907,77.8099,77.6907,77.7404,199940.0
2020-10-16 09:45:00,78.24,78.37,78.15,78.34,171760.0,77.7702,77.8994,77.6807,77.8696,171760.0
2020-10-16 09:50:00,78.29,78.29,78.12,78.24,136660.0,77.8199,77.8199,77.6509,77.7702,136660.0
2020-10-16 09:55:00,78.25,78.41,78.25,78.36,122700.0,77.7801,77.9392,77.7801,77.8895,122700.0
2020-10-16 10:00:00,78.41,78.65,78.41,78.51,221500.0,77.9392,78.1777,77.9392,78.0386,221500.0
2020-10-16 10:05:00,78.53,78.68,78.53,78.64,108000.0,78.0584,78.2075,78.0584,78.1678,108000.0
2020-10-16 10:10:00,78.66,78.78,78.63,78.75,352740.0,78.1877,78.3069,78.1578,78.2771,352740.0
2020-10-16 10:15:00,78.73,78.86,78.71,78.8,192500.0,78.2572,78.3865,78.2374,78.3268,192500.0
2020-10-16 10:20:00,78.84,78.88,78.71,78.76,164080.0,78.3666,78.4063,78.2374,78.2871,164080.0
2020-10-16 10:25:00,78.75,78.8,78.68,78.74,155380.0,78.2771,78.3268,78.2075,78.2672,155380.0
2020-10-16 10:30:00,78.76,78.8,78.73,78.77,78460.0,78.2871,78.3268,78.2572,78.297,78460.0
2020-10-16 10:35:00,78.82,78.85,78.75,78.83,146580.0,78.3467,78.3765,78.2771,78.3566,146580.0
2020-10-16 10:40:00,78.85,78.87,78.78,78.85,150800.0,78.3765,78.3964,78.3069,78.3765,150800.0
2020-10-16 10:45:00,78.85,78.89,78.61,78.63,202440.0,78.3765,78.4163,78.138,78.1578,202440.0
2020-10-16 10:50:00,78.59,78.61,78.53,78.61,88040.0,78.1181,78.138,78.0584,78.138,88040.0
2020-10-16 10:55:00,78.62,78.63,78.53,78.56,122240.0,78.1479,78.1578,78.0584,78.0883,122240.0
2020-10-16 11:00:00,78.51,78.55,78.47,78.5,102520.0,78.0386,78.0783,77.9988,78.0286,102520.0
2020-10-16 11:05:00,78.46,78.46,78.3,78.34,134900.0,77.9889,77.9889,77.8298,77.8696,134900.0
2020-10-16 11:10:00,78.31,78.4,78.23,78.35,132440.0,77.8398,77.9292,77.7603,77.8795,132440.0
2020-10-16 11:15:00,78.33,78.35,78.16,78.23,41500.0,77.8596,77.8795,77.6907,77.7603,41500.0
2020-10-16 11:20:00,78.21,78.21,77.95,78.08,87960.0,77.7404,77.7404,77.4819,77.6112,87960.0
2020-10-16 11:25:00,78.0,78.3,78.0,78.3,195280.0,77.5316,77.8298,77.5316,77.8298,195280.0
2020-10-16 11:30:00,78.29,78.33,78.24,78.33,58380.0,77.8199,77.8596,77.7702,77.8596,58380.0
2020-10-16 11:35:00,78.33,78.55,78.32,78.42,175760.0,77.8596,78.0783,77.8497,77.9491,175760.0
2020-10-16 11:40:00,78.37,78.53,78.34,78.48,78680.0,77.8994,78.0584,77.8696,78.0087,78680.0
2020-10-16 11:45:00,78.45,78.55,78.45,78.55,34080.0,77.9789,78.0783,77.9789,78.0783,34080.0
2020-10-16 11:50:00,78.59,78.65,78.59,78.65,41540.0,78.1181,78.1777,78.1181,78.1777,41540.0
2020-10-16 11:55:00,78.58,78.65,78.56,78.58,71500.0,78.1081,78.1777,78.0883,78.1081,71500.0
2020-10-16 12:00:00,78.61,78.63,78.5,78.51,163480.0,78.138,78.1578,78.0286,78.0386,163480.0
2020-10-16 12:05:00,78.47,78.49,78.21,78.31,166520.0,77.9988,78.0187,77.7404,77.8398,166520.0
2020-10-16 12:10:00,78.25,78.4,78.23,78.38,75120.0,77.7801,77.9292,77.7603,77.9093,75120.0
2020-10-16 12:15:00,78.39,78.51,78.36,78.49,83000.0,77.9193,78.0386,77.8895,78.0187,83000.0
2020-10-16 12:20:00,78.47,78.49,78.36,78.45,44180.0,77.9988,78.0187,77.8895,77.9789,44180.0
2020-10-16 12:25:00,78.44,78.53,78.4,78.47,57320.0,77.969,78.0584,77.9292,77.9988,57320.0
2020-10-16 12:30:00,78.48,78.5,78.3,78.4,55020.0,78.0087,78.0286,77.8298,77.9292,55020.0
2020-10-16 12:35:00,78.43,78.43,78.3,78.38,65060.0,77.959,77.959,77.8298,77.9093,65060.0
2020-10-16 12:40:00,78.41,78.41,78.25,78.29,111980.0,77.9392,77.9392,77.7801,77.8199,111980.0
2020-10-16 12:45:00,78.32,78.46,78.32,78.46,85320.0,77.8497,77.9889,77.8497,77.9889,85320.0
2020-10-16 12:50:00,78.42,78.43,78.34,78.43,33100.0,77.9491,77.959,77.8696,77.959,33100.0
2020-10-16 12:55:00,78.43,78.55,78.38,78.52,67520.0,77.959,78.0783,77.9093,78.0485,67520.0
2020-10-16 13:00:00,78.52,78.55,78.47,78.52,67220.0,78.0485,78.0783,77.9988,78.0485,67220.0
2020-10-16 13:05:00,78.52,78.58,78.52,78.55,60200.0,78.0485,78.1081,78.0485,78.0783,60200.0
2020-10-16 13:10:00,78.55,78.6,78.55,78.56,71060.0,78.0783,78.128,78.0783,78.0883,71060.0
2020-10-16 13:15:00,78.56,78.65,78.56,78.62,135280.0,78.0883,78.1777,78.0883,78.1479,135280.0
2020-10-16 13:20:00,78.6,78.63,78.51,78.56,73020.0,78.128,78.1578,78.0386,78.0883,73020.0
2020-10-16 13:25:00,78.54,78.59,78.54,78.57,75020.0,78.0684,78.1181,78.0684,78.0982,75020.0
2020-10-16 13:30:00,78.55,78.55,78.47,78.54,56000.0,78.0783,78.0783,77.9988,78.0684,56000.0
2020-10-16 13:35:00,78.55,78.58,78.53,78.53,62060.0,78.0783,78.1081,78.0584,78.0584,62060.0
2020-10-16 13:40:00,78.54,78.6,78.52,78.55,95000.0,78.0684,78.128,78.0485,78.0783,95000.0
2020-10-16 13:45:00,78.55,78.57,78.46,78.57,50000.0,78.0783,78.0982,77.9889,78.0982,50000.0
2020-10-16 13:50:00,78.57,78.62,78.54,78.6,111900.0,78.0982,78.1479,78.0684,78.128,111900.0
2020-10-16 13:55:00,78.57,78.6,78.52,78.55,115580.0,78.0982,78.128,78.0485,78.0783,115580.0
2020-10-16 14:00:00,78.57,78.61,78.47,78.5,86000.0,78.0982,78.138,77.9988,78.0286,86000.0
2020-10-16 14:05:00,78.51,78.65,78.49,78.65,68500.0,78.0386,78.1777,78.0187,78.1777,68500.0
2020-10-16 14:10:00,78.65,78.7,78.61,78.65,116340.0,78.1777,78.2274,78.138,78.1777,116340.0
2020-10-16 14:15:00,78.65,78.67,78.58,78.63,80580.0,78.1777,78.1976,78.1081,78.1578,80580.0
2020-10-16 14:20:00,78.63,78.68,78.6,78.63,59060.0,78.1578,78.2075,78.128,78.1578,59060.0
2020-10-16 14:25:00,78.61,78.71,78.57,78.71,96180.0,78.138,78.2374,78.0982,78.2374,96180.0
2020-10-16 14:30:00,78.7,78.7,78.61,78.65,106860.0,78.2274,78.2274,78.138,78.1777,106860.0
2020-10-16 14:35:00,78.65,78.69,78.64,78.67,98220.0,78.1777,78.2175,78.1678,78.1976,98220.0
2020-10-16 14:40:00,78.68,78.68,78.59,78.62,121060.0,78.2075,78.2075,78.1181,78.1479,121060.0
2020-10-16 14:45:00,78.61,78.64,78.52,78.58,134440.0,78.138,78.1678,78.0485,78.1081,134440.0
2020-10-16 14:50:00,78.57,78.75,78.57,78.74,124720.0,78.0982,78.2771,78.0982,78.2672,124720.0
2020-10-16 14:55:00,78.74,78.82,78.72,78.75,183420.0,78.2672,78.3467,78.2473,78.2771,183420.0
2020-10-16 15:00:00,78.73,78.81,78.62,78.7,421420.0,78.2572,78.3368,78.1479,78.2274,421420.0
2020-10-16 15:05:00,78.69,78.8,78.65,78.78,171300.0,78.2175,78.3268,78.1777,78.3069,171300.0
2020-10-16 15:10:00,78.78,78.85,78.7,78.7,320960.0,78.3069,78.3765,78.2274,78.2274,320960.0
2020-10-16 15:15:00,78.71,78.83,78.7,78.73,242880.0,78.2374,78.3566,78.2274,78.2572,242880.0
2020-10-16 15:20:00,78.76,78.82,78.72,78.79,436580.0,78.2871,78.3467,78.2473,78.3169,436580.0
2020-10-16 15:25:00,78.79,78.84,78.73,78.8,296640.0,78.3169,78.3666,78.2572,78.3268,296640.0
2020-10-16 15:30:00,78.82,78.82,78.72,78.75,398500.0,78.3467,78.3467,78.2473,78.2771,398500.0
2020-10-16 15:35:00,78.75,78.8,78.67,78.67,200480.0,78.2771,78.3268,78.1976,78.1976,200480.0
2020-10-16 15:40:00,78.65,78.65,78.51,78.56,227980.0,78.1777,78.1777,78.0386,78.0883,227980.0
2020-10-16 15:45:00,78.54,78.79,78.54,78.71,278400.0,78.0684,78.3169,78.0684,78.2374,278400.0
2020-10-16 15:50:00,78.71,78.71,78.39,78.4,600200.0,78.2374,78.2374,77.9193,77.9292,600200.0
2020-10-16 15:55:00,78.44,78.53,78.28,78.41,1346500.0,77.969,78.0584,77.8099,77.9392,1346500.0
2020-10-19 09:30:00,78.8,79.0,78.7,78.96,823860.0,78.3268,78.5256,78.2274,78.4859,823860.0
2020-10-19 09:35:00,78.96,79.2,78.96,79.05,353680.0,78.4859,78.7244,78.4859,78.5753,353680.0
2020-10-19 09:40:00,79.07,79.14,78.92,79.1,273140.0,78.5952,78.6648,78.4461,78.625,273140.0
2020-10-19 09:45:00,79.12,79.13,78.88,78.92,309040.0,78.6449,78.6548,78.4063,78.4461,309040.0
2020-10-19 09:50:00,78.9,78.91,78.5,78.52,343260.0,78.4262,78.4362,78.0286,78.0485,343260.0
2020-10-19 09:55:00,78.56,78.57,78.25,78.25,274500.0,78.0883,78.0982,77.7801,77.7801,274500.0
2020-10-19 10:00:00,78.25,78.29,77.98,77.98,301200.0,77.7801,77.8199,77.5118,77.5118,301200.0
2020-10-19 10:05:00,77.93,77.93,77.63,77.73,311820.0,77.4621,77.4621,77.1639,77.2633,311820.0
2020-10-19 10:10:00,77.62,77.74,77.53,77.74,248220.0,77.1539,77.2732,77.0645,77.2732,248220.0
2020-10-19 10:15:00,77.73,77.87,77.72,77.84,139560.0,77.2633,77.4024,77.2533,77.3726,139560.0
2020-10-19 10:20:00,77.85,77.85,77.7,77.74,88060.0,77.3825,77.3825,77.2334,77.2732,88060.0
2020-10-19 10:25:00,77.76,77.93,77.69,77.87,164140.0,77.2931,77.4621,77.2235,77.4024,164140.0
2020-10-19 10:30:00,77.86,77.86,77.71,77.76,111860.0,77.3925,77.3925,77.2434,77.2931,111860.0
2020-10-19 10:35:00,77.75,77.75,77.23,77.35,344780.0,77.2831,77.2831,76.7663,76.8855,344780.0
2020-10-19 10:40:00,77.33,77.53,77.33,77.46,163720.0,76.8657,77.0645,76.8657,76.9949,163720.0
2020-10-19 10:45:00,77.44,77.51,77.3,77.45,160100.0,76.975,77.0446,76.8358,76.9849,160100.0
2020-10-19 10:50:00,77.5,77.63,77.37,77.48,66340.0,77.0346,77.1639,76.9054,77.0148,66340.0
2020-10-19 10:55:00,77.45,77.7,77.42,77.67,200980.0,76.9849,77.2334,76.9551,77.2036,200980.0
2020-10-19 11:00:00,77.65,77.76,77.62,77.74,130500.0,77.1837,77.2931,77.1539,77.2732,130500.0
2020-10-19 11:05:00,77.73,77.8,77.63,77.69,42040.0,77.2633,77.3328,77.1639,77.2235,42040.0
2020-10-19 11:10:00,77.69,77.8,77.65,77.7,159000.0,77.2235,77.3328,77.1837,77.2334,159000.0
2020-10-19 11:15:00,77.75,77.79,77.61,77.61,86300.0,77.2831,77.3229,77.144,77.144,86300.0
2020-10-19 11:20:00,77.63,77.64,77.28,77.38,131000.0,77.1639,77.1738,76.816,76.9154,131000.0
2020-10-19 11:25:00,77.37,77.56,77.31,77.55,46040.0,76.9054,77.0943,76.8458,77.0843,46040.0
2020-10-19 11:30:00,77.55,77.57,77.35,77.48,143420.0,77.0843,77.1042,76.8855,77.0148,143420.0
2020-10-19 11:35:00,77.58,77.61,77.51,77.55,113340.0,77.1142,77.144,77.0446,77.0843,113340.0
2020-10-19 11:40:00,77.55,77.67,77.52,77.55,146680.0,77.0843,77.2036,77.0545,77.0843,146680.0
2020-10-19 11:45:00,77.53,77.67,77.53,77.55,57000.0,77.0645,77.2036,77.0645,77.0843,57000.0
2020-10-19 11:50:00,77.53,77.61,77.46,77.46,71040.0,77.0645,77.144,76.9949,76.9949,71040.0
2020-10-19 11:55:00,77.47,77.57,77.42,77.46,35300.0,77.0048,77.1042,76.9551,76.9949,35300.0
2020-10-19 12:00:00,77.39,77.5,77.3,77.48,112440.0,76.9253,77.0346,76.8358,77.0148,112440.0
2020-10-19 12:05:00,77.42,77.46,77.25,77.4,155580.0,76.9551,76.9949,76.7861,76.9352,155580.0
2020-10-19 12:10:00,77.44,77.48,77.22,77.28,104320.0,76.975,77.0148,76.7563,76.816,104320.0
2020-10-19 12:15:00,77.32,77.41,77.26,77.35,75840.0,76.8557,76.9452,76.7961,76.8855,75840.0
2020-10-19 12:20:00,77.34,77.37,77.15,77.26,120220.0,76.8756,76.9054,76.6867,76.7961,120220.0
2020-10-19 12:25:00,77.23,77.33,77.21,77.29,84000.0,76.7663,76.8657,76.7464,76.8259,84000.0
2020-10-19 12:30:00,77.26,77.4,77.25,77.35,106000.0,76.7961,76.9352,76.7861,76.8855,106000.0
2020-10-19 12:35:00,77.35,77.47,77.32,77.37,92600.0,76.8855,77.0048,76.8557,76.9054,92600.0
2020-10-19 12:40:00,77.38,77.5,77.38,77.46,30360.0,76.9154,77.0346,76.9154,76.9949,30360.0
2020-10-19 12:45:00,77.48,77.51,77.42,77.48,101300.0,77.0148,77.0446,76.9551,77.0148,101300.0
2020-10-19 12:50:00,77.49,77.57,77.45,77.51,58460.0,77.0247,77.1042,76.9849,77.0446,58460.0
2020-10-19 12:55:00,77.55,77.66,77.52,77.55,79980.0,77.0843,77.1937,77.0545,77.0843,79980.0
2020-10-19 13:00:00,77.56,77.64,77.45,77.53,71980.0,77.0943,77.1738,76.9849,77.0645,71980.0
2020-10-19 13:05:00,77.5,77.57,77.49,77.53,32060.0,77.0346,77.1042,77.0247,77.0645,32060.0
2020-10-19 13:10:00,77.55,77.64,77.55,77.64,20000.0,77.0843,77.1738,77.0843,77.1738,20000.0
2020-10-19 13:15:00,77.64,77.67,77.6,77.65,55480.0,77.1738,77.2036,77.134,77.1837,55480.0
2020-10-19 13:20:00,77.67,77.75,77.65,77.65,87600.0,77.2036,77.2831,77.1837,77.1837,87600.0
2020-10-19 13:25:00,77.67,77.67,77.55,77.58,87440.0,77.2036,77.2036,77.0843,77.1142,87440.0
2020-10-19 13:30:00,77.59,77.62,77.48,77.53,105720.0,77.1241,77.1539,77.0148,77.0645,105720.0
2020-10-19 13:35:00,77.53,77.57,77.48,77.48,55040.0,77.0645,77.1042,77.0148,77.0148,55040.0
2020-10-19 13:40:00,77.56,77.59,77.45,77.55,76400.0,77.0943,77.1241,76.9849,77.0843,76400.0
2020-10-19 13:45:00,77.56,77.56,77.28,77.3,235640.0,77.0943,77.0943,76.816,76.8358,235640.0
2020-10-19 13:50:00,77.3,77.36,77.2,77.24,98760.0,76.8358,76.8955,76.7364,76.7762,98760.0
2020-10-19 13:55:00,77.22,77.43,77.22,77.38,79580.0,76.7563,76.9651,76.7563,76.9154,79580.0
2020-10-19 14:00:00,77.33,77.41,77.25,77.3,61420.0,76.8657,76.9452,76.7861,76.8358,61420.0
2020-10-19 14:05:00,77.3,77.46,77.3,77.37,46300.0,76.8358,76.9949,76.8358,76.9054,46300.0
2020-10-19 14:10:00,77.4,77.5,77.39,77.5,34000.0,76.9352,77.0346,76.9253,77.0346,34000.0
2020-10-19 14:15:00,77.58,77.59,77.32,77.36,116220.0,77.1142,77.1241,76.8557,76.8955,116220.0
2020-10-19 14:20:00,77.4,77.45,77.35,77.39,46160.0,76.9352,76.9849,76.8855,76.9253,46160.0
2020-10-19 14:25:00,77.44,77.46,77.35,77.35,99400.0,76.975,76.9949,76.8855,76.8855,99400.0
2020-10-19 14:30:00,77.35,77.35,77.1,77.14,142680.0,76.8855,76.8855,76.637,76.6768,142680.0
2020-10-19 14:35:00,77.13,77.13,76.97,77.0,130680.0,76.6669,76.6669,76.5078,76.5376,130680.0
2020-10-19 14:40:00,77.02,77.09,76.93,76.93,52580.0,76.5575,76.6271,76.4681,76.4681,52580.0
2020-10-19 14:45:00,76.89,76.9,76.76,76.78,91340.0,76.4283,76.4382,76.2991,76.319,91340.0
2020-10-19 14:50:00,76.7,76.77,76.65,76.71,59320.0,76.2394,76.309,76.1897,76.2494,59320.0
2020-10-19 14:55:00,76.68,76.8,76.54,76.55,108600.0,76.2196,76.3388,76.0804,76.0903,108600.0
2020-10-19 15:00:00,76.5,76.5,76.15,76.26,209140.0,76.0406,76.0406,75.6927,75.8021,209140.0
2020-10-19 15:05:00,76.29,76.42,76.19,76.42,204840.0,75.8319,75.9611,75.7325,75.9611,204840.0
2020-10-19 15:10:00,76.45,76.66,76.36,76.57,301780.0,75.9909,76.1997,75.9015,76.1102,301780.0
2020-10-19 15:15:00,76.54,76.54,76.32,76.37,240600.0,76.0804,76.0804,75.8617,75.9114,240600.0
2020-10-19 15:20:00,76.33,76.5,76.21,76.22,295160.0,75.8717,76.0406,75.7524,75.7623,295160.0
2020-10-19 15:25:00,76.24,76.49,76.21,76.48,198600.0,75.7822,76.0307,75.7524,76.0208,198600.0
2020-10-19 15:30:00,76.5,76.6,76.47,76.5,142420.0,76.0406,76.14,76.0108,76.0406,142420.0
2020-10-19 15:35:00,76.5,76.56,76.46,76.53,226540.0,76.0406,76.1003,76.0009,76.0705,226540.0
2020-10-19 15:40:00,76.52,76.56,76.45,76.49,230680.0,76.0605,76.1003,75.9909,76.0307,230680.0
2020-10-19 15:45:00,76.53,76.6,76.42,76.45,253700.0,76.0705,76.14,75.9611,75.9909,253700.0
2020-10-19 15:50:00,76.48,76.5,76.27,76.35,627640.0,76.0208,76.0406,75.812,75.8915,627640.0
2020-10-19 15:55:00,76.4,76.59,76.37,76.52,882720.0,75.9412,76.1301,75.9114,76.0605,882720.0
2020-10-20 09:30:00,76.16,76.87,76.06,76.76,734420.0,75.7027,76.4084,75.6033,76.2991,734420.0
2020-10-20 09:35:00,76.78,77.34,76.76,77.18,549760.0,76.319,76.8756,76.2991,76.7166,549760.0
2020-10-20 09:40:00,77.18,77.44,77.04,77.13,197380.0,76.7166,76.975,76.5774,76.6669,197380.0
2020-10-20 09:45:00,77.2,77.28,76.93,76.95,217920.0,76.7364,76.816,76.4681,76.4879,217920.0
2020-10-20 09:50:00,76.9,77.34,76.9,77.15,442280.0,76.4382,76.8756,76.4382,76.6867,442280.0
2020-10-20 09:55:00,77.23,77.57,77.21,77.5,229600.0,76.7663,77.1042,76.7464,77.0346,229600.0
2020-10-20 10:00:00,77.45,77.51,77.26,77.44,284480.0,76.9849,77.0446,76.7961,76.975,284480.0
2020-10-20 10:05:00,77.46,77.75,77.44,77.62,277700.0,76.9949,77.2831,76.975,77.1539,277700.0
2020-10-20 10:10:00,77.64,77.73,77.59,77.6,593260.0,77.1738,77.2633,77.1241,77.134,593260.0
2020-10-20 10:15:00,77.58,77.63,77.45,77.47,309620.0,77.1142,77.1639,76.9849,77.0048,309620.0
2020-10-20 10:20:00,77.41,77.49,77.23,77.3,195980.0,76.9452,77.0247,76.7663,76.8358,195980.0
2020-10-20 10:25:00,77.32,77.38,77.09,77.17,357120.0,76.8557,76.9154,76.6271,76.7066,357120.0
2020-10-20 10:30:00,77.2,77.44,77.17,77.25,189500.0,76.7364,76.975,76.7066,76.7861,189500.0
2020-10-20 10:35:00,77.34,77.35,77.1,77.19,229340.0,76.8756,76.8855,76.637,76.7265,229340.0
2020-10-20 10:40:00,77.2,77.2,76.89,76.98,150160.0,76.7364,76.7364,76.4283,76.5178,150160.0
2020-10-20 10:45:00,76.95,77.05,76.76,76.9,225880.0,76.4879,76.5873,76.2991,76.4382,225880.0
2020-10-20 10:50:00,76.92,77.08,76.82,76.82,96760.0,76.4581,76.6172,76.3587,76.3587,96760.0
2020-10-20 10:55:00,76.88,76.96,76.75,76.77,179000.0,76.4184,76.4979,76.2891,76.309,179000.0
2020-10-20 11:00:00,76.75,76.76,76.37,76.58,166560.0,76.2891,76.2991,75.9114,76.1202,166560.0
2020-10-20 11:05:00,76.51,76.64,76.47,76.53,120180.0,76.0506,76.1798,76.0108,76.0705,120180.0
2020-10-20 11:10:00,76.56,76.64,76.45,76.59,110840.0,76.1003,76.1798,75.9909,76.1301,110840.0
2020-10-20 11:15:00,76.56,76.75,76.52,76.57,249220.0,76.1003,76.2891,76.0605,76.1102,249220.0
2020-10-20 11:20:00,76.58,76.66,76.27,76.51,268280.0,76.1202,76.1997,75.812,76.0506,268280.0
2020-10-20 11:25:00,76.49,76.53,76.36,76.39,119740.0,76.0307,76.0705,75.9015,75.9313,119740.0
2020-10-20 11:30:00,76.41,76.42,76.21,76.21,113000.0,75.9512,75.9611,75.7524,75.7524,113000.0
2020-10-20 11:35:00,76.17,76.35,76.13,76.26,201500.0,75.7126,75.8915,75.6729,75.8021,201500.0
2020-10-20 11:40:00,76.25,76.27,76.03,76.19,253000.0,75.7921,75.812,75.5735,75.7325,253000.0
2020-10-20 11:45:00,76.2,76.37,76.18,76.31,74560.0,75.7424,75.9114,75.7226,75.8518,74560.0
2020-10-20 11:50:00,76.33,76.54,76.33,76.54,190980.0,75.8717,76.0804,75.8717,76.0804,190980.0
2020-10-20 11:55:00,76.48,76.77,76.48,76.77,178000.0,76.0208,76.309,76.0208,76.309,178000.0
2020-10-20 12:00:00,76.74,76.87,76.67,76.87,248760.0,76.2792,76.4084,76.2096,76.4084,248760.0
2020-10-20 12:05:00,76.8,76.91,76.77,76.8,110580.0,76.3388,76.4482,76.309,76.3388,110580.0
2020-10-20 12:10:00,76.82,76.96,76.73,76.8,182440.0,76.3587,76.4979,76.2693,76.3388,182440.0
2020-10-20 12:15:00,76.85,76.96,76.85,76.87,101020.0,76.3885,76.4979,76.3885,76.4084,101020.0
2020-10-20 12:20:00,76.9,77.1,76.88,77.07,345020.0,76.4382,76.637,76.4184,76.6072,345020.0
2020-10-20 12:25:00,77.07,77.24,77.07,77.1,222920.0,76.6072,76.7762,76.6072,76.637,222920.0
2020-10-20 12:30:00,77.12,77.43,77.08,77.39,314040.0,76.6569,76.9651,76.6172,76.9253,314040.0
2020-10-20 12:35:00,77.39,77.42,77.03,77.07,235360.0,76.9253,76.9551,76.5675,76.6072,235360.0
2020-10-20 12:40:00,77.11,77.22,77.11,77.16,46000.0,76.647,76.7563,76.647,76.6967,46000.0
2020-10-20 12:45:00,77.16,77.24,77.05,77.12,188100.0,76.6967,76.7762,76.5873,76.6569,188100.0
2020-10-20 12:50:00,77.1,77.22,76.98,76.99,78960.0,76.637,76.7563,76.5178,76.5277,78960.0
2020-10-20 12:55:00,77.05,77.15,76.95,77.15,129560.0,76.5873,76.6867,76.4879,76.6867,129560.0
2020-10-20 13:00:00,77.22,77.38,77.11,77.31,222180.0,76.7563,76.9154,76.647,76.8458,222180.0
2020-10-20 13:05:00,77.29,77.46,77.26,77.44,163940.0,76.8259,76.9949,76.7961,76.975,163940.0
2020-10-20 13:10:00,77.46,77.66,77.36,77.64,246040.0,76.9949,77.1937,76.8955,77.1738,246040.0
2020-10-20 13:15:00,77.66,77.92,77.65,77.84,413660.0,77.1937,77.4521,77.1837,77.3726,413660.0
2020-10-20 13:20:00,77.82,78.15,77.79,78.12,623340.0,77.3527,77.6807,77.3229,77.6509,623340.0
2020-10-20 13:25:00,78.12,78.15,78.0,78.1,200960.0,77.6509,77.6807,77.5316,77.631,200960.0
2020-10-20 13:30:00,78.11,78.13,78.01,78.07,142480.0,77.641,77.6609,77.5416,77.6012,142480.0
2020-10-20 13:35:00,78.05,78.36,78.05,78.3,331060.0,77.5813,77.8895,77.5813,77.8298,331060.0
2020-10-20 13:40:00,78.33,78.41,78.29,78.37,317120.0,77.8596,77.9392,77.8199,77.8994,317120.0
2020-10-20 13:45:00,78.42,78.43,78.27,78.4,311540.0,77.9491,77.959,77.8,77.9292,311540.0
2020-10-20 13:50:00,78.37,78.47,78.35,78.37,224360.0,77.8994,77.9988,77.8795,77.8994,224360.0
2020-10-20 13:55:00,78.35,78.39,78.17,78.25,287440.0,77.8795,77.9193,77.7006,77.7801,287440.0
2020-10-20 14:00:00,78.27,78.35,78.2,78.27,171540.0,77.8,77.8795,77.7304,77.8,171540.0
2020-10-20 14:05:00,78.28,78.33,78.05,78.33,370200.0,77.8099,77.8596,77.5813,77.8596,370200.0
2020-10-20 14:10:00,78.33,78.45,78.3,78.4,193180.0,77.8596,77.9789,77.8298,77.9292,193180.0
2020-10-20 14:15:00,78.42,78.53,78.42,78.46,321500.0,77.9491,78.0584,77.9491,77.9889,321500.0
2020-10-20 14:20:00,78.47,78.5,78.31,78.38,204380.0,77.9988,78.0286,77.8398,77.9093,204380.0
2020-10-20 14:25:00,78.39,78.56,78.39,78.44,264300.0,77.9193,78.0883,77.9193,77.969,264300.0
2020-10-20 14:30:00,78.49,78.56,78.42,78.51,292400.0,78.0187,78.0883,77.9491,78.0386,292400.0
2020-10-20 14:35:00,78.55,78.57,78.43,78.52,120980.0,78.0783,78.0982,77.959,78.0485,120980.0
2020-10-20 14:40:00,78.52,78.69,78.5,78.52,360460.0,78.0485,78.2175,78.0286,78.0485,360460.0
2020-10-20 14:45:00,78.53,78.53,78.29,78.38,192460.0,78.0584,78.0584,77.8199,77.9093,192460.0
2020-10-20 14:50:00,78.38,78.39,78.26,78.29,90360.0,77.9093,77.9193,77.7901,77.8199,90360.0
2020-10-20 14:55:00,78.33,78.4,78.29,78.38,114200.0,77.8596,77.9292,77.8199,77.9093,114200.0
2020-10-20 15:00:00,78.36,78.58,78.28,78.57,216140.0,77.8895,78.1081,77.8099,78.0982,216140.0
2020-10-20 15:05:00,78.59,78.6,77.98,77.98,274200.0,78.1181,78.128,77.5118,77.5118,274200.0
2020-10-20 15:10:00,78.0,78.07,77.82,77.97,250660.0,77.5316,77.6012,77.3527,77.5018,250660.0
2020-10-20 15:15:00,77.92,78.07,77.7,78.0,278380.0,77.4521,77.6012,77.2334,77.5316,278380.0
2020-10-20 15:20:00,77.95,78.05,77.89,77.99,152040.0,77.4819,77.5813,77.4223,77.5217,152040.0
2020-10-20 15:25:00,77.95,78.05,77.89,78.03,266860.0,77.4819,77.5813,77.4223,77.5615,266860.0
2020-10-20 15:30:00,78.02,78.02,77.88,77.97,190740.0,77.5515,77.5515,77.4124,77.5018,190740.0
2020-10-20 15:35:00,77.95,77.95,77.73,77.88,220060.0,77.4819,77.4819,77.2633,77.4124,220060.0
2020-10-20 15:40:00,77.91,78.15,77.91,77.96,327420.0,77.4422,77.6807,77.4422,77.4919,327420.0
2020-10-20 15:45:00,77.97,77.97,77.77,77.85,225280.0,77.5018,77.5018,77.303,77.3825,225280.0
2020-10-20 15:50:00,77.8,77.88,77.63,77.64,617520.0,77.3328,77.4124,77.1639,77.1738,617520.0
2020-10-20 15:55:00,77.64,77.7,77.48,77.55,883840.0,77.1738,77.2334,77.0148,77.0843,883840.0
2020-10-21 09:30:00,78.49,79.35,78.36,79.29,2958660.0,78.0187,78.8735,77.8895,78.8139,2958660.0
2020-10-21 09:35:00,79.29,79.9,79.05,79.87,1410060.0,78.8139,79.4202,78.5753,79.3904,1410060.0
2020-10-21 09:40:00,79.9,80.39,79.9,80.0,1395100.0,79.4202,79.9073,79.4202,79.5196,1395100.0
2020-10-21 09:45:00,80.0,80.37,80.0,80.22,964660.0,79.5196,79.8874,79.5196,79.7383,964660.0
2020-10-21 09:50:00,80.22,80.39,80.04,80.37,425680.0,79.7383,79.9073,79.5594,79.8874,425680.0
2020-10-21 09:55:00,80.37,80.76,80.29,80.61,828840.0,79.8874,80.2751,79.8079,80.126,828840.0
2020-10-21 10:00:00,80.61,80.64,80.39,80.4,528640.0,80.126,80.1558,79.9073,79.9172,528640.0
2020-10-21 10:05:00,80.4,80.49,80.17,80.35,772780.0,79.9172,80.0067,79.6886,79.8675,772780.0
2020-10-21 10:10:00,80.43,80.45,80.23,80.25,475940.0,79.947,79.9669,79.7482,79.7681,475940.0
2020-10-21 10:15:00,80.27,80.44,80.2,80.42,420880.0,79.788,79.957,79.7184,79.9371,420880.0
2020-10-21 10:20:00,80.46,80.52,80.3,80.34,222500.0,79.9769,80.0365,79.8178,79.8576,222500.0
2020-10-21 10:25:00,80.31,80.33,80.02,80.29,297000.0,79.8278,79.8476,79.5395,79.8079,297000.0
2020-10-21 10:30:00,80.26,80.31,80.08,80.08,303760.0,79.7781,79.8278,79.5991,79.5991,303760.0
2020-10-21 10:35:00,80.09,80.11,79.86,79.9,357100.0,79.6091,79.629,79.3805,79.4202,357100.0
2020-10-21 10:40:00,79.93,80.0,79.72,79.83,596600.0,79.45,79.5196,79.2413,79.3506,596600.0
2020-10-21 10:45:00,79.82,80.03,79.73,79.83,400480.0,79.3407,79.5494,79.2512,79.3506,400480.0
2020-10-21 10:50:00,79.88,79.93,79.76,79.84,323320.0,79.4003,79.45,79.2811,79.3606,323320.0
2020-10-21 10:55:00,79.84,79.91,79.62,79.73,580820.0,79.3606,79.4302,79.1419,79.2512,580820.0
2020-10-21 11:00:00,79.7,79.96,79.46,79.48,528500.0,79.2214,79.4799,78.9829,79.0027,528500.0
2020-10-21 11:05:00,79.43,79.51,79.38,79.41,381580.0,78.953,79.0326,78.9033,78.9332,381580.0
2020-10-21 11:10:00,79.4,79.4,79.17,79.3,441020.0,78.9232,78.9232,78.6946,78.8238,441020.0
2020-10-21 11:15:00,79.27,79.39,79.06,79.37,489800.0,78.794,78.9133,78.5853,78.8934,489800.0
2020-10-21 11:20:00,79.36,79.47,79.28,79.34,335680.0,78.8835,78.9928,78.8039,78.8636,335680.0
2020-10-21 11:25:00,79.31,79.65,79.22,79.63,471840.0,78.8338,79.1717,78.7443,79.1518,471840.0
2020-10-21 11:30:00,79.58,79.96,79.58,79.72,447520.0,79.1021,79.4799,79.1021,79.2413,447520.0
2020-10-21 11:35:00,79.66,79.81,79.66,79.77,158720.0,79.1817,79.3308,79.1817,79.291,158720.0
2020-10-21 11:40:00,79.79,79.9,79.75,79.79,216340.0,79.3109,79.4202,79.2711,79.3109,216340.0
2020-10-21 11:45:00,79.81,79.97,79.78,79.9,314020.0,79.3308,79.4898,79.3009,79.4202,314020.0
2020-10-21 11:50:00,79.9,79.95,79.86,79.89,213300.0,79.4202,79.4699,79.3805,79.4103,213300.0
2020-10-21 11:55:00,79.84,79.84,79.61,79.67,112980.0,79.3606,79.3606,79.132,79.1916,112980.0
2020-10-21 12:00:00,79.68,79.76,79.61,79.76,205720.0,79.2015,79.2811,79.132,79.2811,205720.0
2020-10-21 12:05:00,79.73,79.81,79.72,79.77,90000.0,79.2512,79.3308,79.2413,79.291,90000.0
2020-10-21 12:10:00,79.73,79.73,79.57,79.72,164580.0,79.2512,79.2512,79.0922,79.2413,164580.0
2020-10-21 12:15:00,79.69,79.69,79.55,79.55,143220.0,79.2115,79.2115,79.0723,79.0723,143220.0
2020-10-21 12:20:00,79.54,80.15,79.54,80.0,705840.0,79.0624,79.6687,79.0624,79.5196,705840.0
2020-10-21 12:25:00,80.02,80.25,79.94,80.05,254020.0,79.5395,79.7681,79.46,79.5693,254020.0
2020-10-21 12:30:00,80.06,80.06,79.73,79.73,114020.0,79.5793,79.5793,79.2512,79.2512,114020.0
2020-10-21 12:35:00,79.62,79.72,79.58,79.7,197940.0,79.1419,79.2413,79.1021,79.2214,197940.0
2020-10-21 12:40:00,79.67,79.68,79.49,79.55,147680.0,79.1916,79.2015,79.0127,79.0723,147680.0
2020-10-21 12:45:00,79.58,79.6,79.43,79.54,207240.0,79.1021,79.122,78.953,79.0624,207240.0
2020-10-21 12:50:00,79.54,79.64,79.49,79.53,123420.0,79.0624,79.1618,79.0127,79.0524,123420.0
2020-10-21 12:55:00,79.58,79.68,79.52,79.55,62000.0,79.1021,79.2015,79.0425,79.0723,62000.0
2020-10-21 13:00:00,79.52,79.62,79.5,79.61,73280.0,79.0425,79.1419,79.0226,79.132,73280.0
2020-10-21 13:05:00,79.58,79.67,79.56,79.65,149200.0,79.1021,79.1916,79.0823,79.1717,149200.0
2020-10-21 13:10:00,79.62,79.7,79.61,79.66,82000.0,79.1419,79.2214,79.132,79.1817,82000.0
2020-10-21 13:15:00,79.67,79.83,79.65,79.8,128260.0,79.1916,79.3506,79.1717,79.3208,128260.0
2020-10-21 13:20:00,79.8,79.8,79.7,79.74,54560.0,79.3208,79.3208,79.2214,79.2612,54560.0
2020-10-21 13:25:00,79.75,79.8,79.67,79.77,104540.0,79.2711,79.3208,79.1916,79.291,104540.0
2020-10-21 13:30:00,79.78,79.95,79.77,79.91,116000.0,79.3009,79.4699,79.291,79.4302,116000.0
2020-10-21 13:35:00,79.91,79.93,79.66,79.69,82920.0,79.4302,79.45,79.1817,79.2115,82920.0
2020-10-21 13:40:00,79.72,79.73,79.55,79.64,138360.0,79.2413,79.2512,79.0723,79.1618,138360.0
2020-10-21 13:45:00,79.63,79.76,79.62,79.75,150700.0,79.1518,79.2811,79.1419,79.2711,150700.0
2020-10-21 13:50:00,79.79,79.94,79.75,79.78,38400.0,79.3109,79.46,79.2711,79.3009,38400.0
2020-10-21 13:55:00,79.75,79.75,79.65,79.66,59840.0,79.2711,79.2711,79.1717,79.1817,59840.0
2020-10-21 14:00:00,79.67,79.76,79.59,79.59,104740.0,79.1916,79.2811,79.1121,79.1121,104740.0
2020-10-21 14:05:00,79.56,79.64,79.56,79.64,101820.0,79.0823,79.1618,79.0823,79.1618,101820.0
2020-10-21 14:10:00,79.62,79.71,79.61,79.65,137740.0,79.1419,79.2314,79.132,79.1717,137740.0
2020-10-21 14:15:00,79.7,79.77,79.67,79.71,54000.0,79.2214,79.291,79.1916,79.2314,54000.0
2020-10-21 14:20:00,79.71,79.72,79.63,79.72,49960.0,79.2314,79.2413,79.1518,79.2413,49960.0
2020-10-21 14:25:00,79.74,79.99,79.74,79.97,131540.0,79.2612,79.5097,79.2612,79.4898,131540.0
2020-10-21 14:30:00,79.98,80.05,79.9,80.0,157300.0,79.4997,79.5693,79.4202,79.5196,157300.0
2020-10-21 14:35:00,80.02,80.07,79.93,79.95,107320.0,79.5395,79.5892,79.45,79.4699,107320.0
2020-10-21 14:40:00,79.97,80.04,79.92,80.02,131660.0,79.4898,79.5594,79.4401,79.5395,131660.0
2020-10-21 14:45:00,80.04,80.22,79.98,80.21,297680.0,79.5594,79.7383,79.4997,79.7284,297680.0
2020-10-21 14:50:00,80.2,80.3,80.15,80.21,197180.0,79.7184,79.8178,79.6687,79.7284,197180.0
2020-10-21 14:55:00,80.23,80.32,80.19,80.29,82080.0,79.7482,79.8377,79.7085,79.8079,82080.0
2020-10-21 15:00:00,80.3,80.33,80.02,80.05,185640.0,79.8178,79.8476,79.5395,79.5693,185640.0
2020-10-21 15:05:00,80.1,80.12,80.0,80.04,156780.0,79.619,79.6389,79.5196,79.5594,156780.0
2020-10-21 15:10:00,80.03,80.11,79.98,80.03,236860.0,79.5494,79.629,79.4997,79.5494,236860.0
2020-10-21 15:15:00,80.03,80.1,79.9,79.99,159200.0,79.5494,79.619,79.4202,79.5097,159200.0
2020-10-21 15:20:00,79.97,80.04,79.95,80.03,187840.0,79.4898,79.5594,79.4699,79.5494,187840.0
2020-10-21 15:25:00,80.0,80.07,79.95,80.0,220860.0,79.5196,79.5892,79.4699,79.5196,220860.0
2020-10-21 15:30:00,80.0,80.16,79.87,79.96,293220.0,79.5196,79.6787,79.3904,79.4799,293220.0
2020-10-21 15:35:00,79.95,79.99,79.71,79.81,930120.0,79.4699,79.5097,79.2314,79.3308,930120.0
2020-10-21 15:40:00,79.8,79.86,79.65,79.71,732020.0,79.3208,79.3805,79.1717,79.2314,732020.0
2020-10-21 15:45:00,79.69,79.69,79.48,79.55,375100.0,79.2115,79.2115,79.0027,79.0723,375100.0
2020-10-21 15:50:00,79.51,79.7,79.36,79.39,1077020.0,79.0326,79.2214,78.8835,78.9133,1077020.0
2020-10-21 15:55:00,79.42,79.52,79.25,79.3,1266180.0,78.9431,79.0425,78.7741,78.8238,1266180.0
2020-10-22 09:30:00,79.26,79.82,79.09,79.81,1158500.0,78.7841,79.3407,78.6151,79.3308,1158500.0
2020-10-22 09:35:00,79.83,80.1,79.79,79.91,333740.0,79.3506,79.619,79.3109,79.4302,333740.0
2020-10-22 09:40:00,79.91,79.91,79.55,79.65,214940.0,79.4302,79.4302,79.0723,79.1717,214940.0
2020-10-22 09:45:00,79.67,79.79,79.57,79.66,228380.0,79.1916,79.3109,79.0922,79.1817,228380.0
2020-10-22 09:50:00,79.62,79.94,79.61,79.88,158440.0,79.1419,79.46,79.132,79.4003,158440.0
2020-10-22 09:55:00,79.85,79.92,79.7,79.89,171940.0,79.3705,79.4401,79.2214,79.4103,171940.0
2020-10-22 10:00:00,79.88,79.92,79.57,79.6,119320.0,79.4003,79.4401,79.0922,79.122,119320.0
2020-10-22 10:05:00,79.62,79.8,79.54,79.73,58000.0,79.1419,79.3208,79.0624,79.2512,58000.0
2020-10-22 10:10:00,79.66,79.78,79.66,79.78,73920.0,79.1817,79.3009,79.1817,79.3009,73920.0
2020-10-22 10:15:00,79.74,79.74,79.53,79.58,113460.0,79.2612,79.2612,79.0524,79.1021,113460.0
2020-10-22 10:20:00,79.56,79.65,79.47,79.47,254200.0,79.0823,79.1717,78.9928,78.9928,254200.0
2020-10-22 10:25:00,79.33,79.54,79.29,79.34,75700.0,78.8536,79.0624,78.8139,78.8636,75700.0
2020-10-22 10:30:00,79.41,79.41,79.05,79.07,182360.0,78.9332,78.9332,78.5753,78.5952,182360.0
2020-10-22 10:35:00,79.1,79.25,79.05,79.16,140480.0,78.625,78.7741,78.5753,78.6847,140480.0
2020-10-22 10:40:00,79.12,79.2,79.0,79.07,85960.0,78.6449,78.7244,78.5256,78.5952,85960.0
2020-10-22 10:45:00,79.08,79.16,78.91,78.99,102100.0,78.6051,78.6847,78.4362,78.5157,102100.0
2020-10-22 10:50:00,78.93,79.25,78.87,79.06,131680.0,78.456,78.7741,78.3964,78.5853,131680.0
2020-10-22 10:55:00,79.1,79.27,79.1,79.15,127020.0,78.625,78.794,78.625,78.6747,127020.0
2020-10-22 11:00:00,79.15,79.55,79.14,79.54,179640.0,78.6747,79.0723,78.6648,79.0624,179640.0
2020-10-22 11:05:00,79.55,79.6,79.42,79.5,422720.0,79.0723,79.122,78.9431,79.0226,422720.0
2020-10-22 11:10:00,79.51,79.82,79.45,79.81,192020.0,79.0326,79.3407,78.9729,79.3308,192020.0
2020-10-22 11:15:00,79.85,79.89,79.72,79.82,177020.0,79.3705,79.4103,79.2413,79.3407,177020.0
2020-10-22 11:20:00,79.81,80.03,79.78,79.78,385560.0,79.3308,79.5494,79.3009,79.3009,385560.0
2020-10-22 11:25:00,79.82,79.95,79.75,79.83,104900.0,79.3407,79.4699,79.2711,79.3506,104900.0
2020-10-22 11:30:00,79.87,79.92,79.73,79.73,45040.0,79.3904,79.4401,79.2512,79.2512,45040.0
2020-10-22 11:35:00,79.74,79.89,79.7,79.78,120820.0,79.2612,79.4103,79.2214,79.3009,120820.0
2020-10-22 11:40:00,79.74,79.89,79.73,79.85,64900.0,79.2612,79.4103,79.2512,79.3705,64900.0
2020-10-22 11:45:00,79.84,79.92,79.75,79.76,393180.0,79.3606,79.4401,79.2711,79.2811,393180.0
2020-10-22 11:50:00,79.88,79.95,79.8,79.8,55320.0,79.4003,79.4699,79.3208,79.3208,55320.0
2020-10-22 11:55:00,79.81,79.85,79.7,79.72,31200.0,79.3308,79.3705,79.2214,79.2413,31200.0
2020-10-22 12:00:00,79.73,79.73,79.52,79.57,119420.0,79.2512,79.2512,79.0425,79.0922,119420.0
2020-10-22 12:05:00,79.6,79.78,79.6,79.78,51160.0,79.122,79.3009,79.122,79.3009,51160.0
2020-10-22 12:10:00,79.75,79.79,79.7,79.79,50300.0,79.2711,79.3109,79.2214,79.3109,50300.0
2020-10-22 12:15:00,79.79,79.85,79.73,79.74,246020.0,79.3109,79.3705,79.2512,79.2612,246020.0
2020-10-22 12:20:00,79.71,79.76,79.66,79.69,196180.0,79.2314,79.2811,79.1817,79.2115,196180.0
2020-10-22 12:25:00,79.72,79.78,79.68,79.76,160000.0,79.2413,79.3009,79.2015,79.2811,160000.0
2020-10-22 12:30:00,79.79,79.79,79.67,79.75,60000.0,79.3109,79.3109,79.1916,79.2711,60000.0
2020-10-22 12:35:00,79.7,79.74,79.58,79.61,156000.0,79.2214,79.2612,79.1021,79.132,156000.0
2020-10-22 12:40:00,79.64,79.67,79.51,79.66,161400.0,79.1618,79.1916,79.0326,79.1817,161400.0
2020-10-22 12:45:00,79.68,79.72,79.62,79.71,50360.0,79.2015,79.2413,79.1419,79.2314,50360.0
2020-10-22 12:50:00,79.75,79.81,79.75,79.78,28000.0,79.2711,79.3308,79.2711,79.3009,28000.0
2020-10-22 12:55:00,79.8,79.88,79.79,79.87,46240.0,79.3208,79.4003,79.3109,79.3904,46240.0
2020-10-22 13:00:00,79.87,79.91,79.85,79.9,71960.0,79.3904,79.4302,79.3705,79.4202,71960.0
2020-10-22 13:05:00,79.93,80.05,79.85,80.02,73260.0,79.45,79.5693,79.3705,79.5395,73260.0
2020-10-22 13:10:00,80.03,80.32,80.03,80.25,246960.0,79.5494,79.8377,79.5494,79.7681,246960.0
2020-10-22 13:15:00,80.25,80.34,80.15,80.2,119740.0,79.7681,79.8576,79.6687,79.7184,119740.0
2020-10-22 13:20:00,80.12,80.23,80.08,80.1,82860.0,79.6389,79.7482,79.5991,79.619,82860.0
2020-10-22 13:25:00,80.11,80.17,80.02,80.14,141240.0,79.629,79.6886,79.5395,79.6588,141240.0
2020-10-22 13:30:00,80.17,80.21,80.06,80.15,224060.0,79.6886,79.7284,79.5793,79.6687,224060.0
2020-10-22 13:35:00,80.09,80.16,80.04,80.14,79940.0,79.6091,79.6787,79.5594,79.6588,79940.0
2020-10-22 13:40:00,80.14,80.31,80.06,80.28,142000.0,79.6588,79.8278,79.5793,79.7979,142000.0
2020-10-22 13:45:00,80.32,80.32,80.22,80.25,60960.0,79.8377,79.8377,79.7383,79.7681,60960.0
2020-10-22 13:50:00,80.25,80.47,80.2,80.42,132080.0,79.7681,79.9868,79.7184,79.9371,132080.0
2020-10-22 13:55:00,80.43,80.44,80.39,80.4,23800.0,79.947,79.957,79.9073,79.9172,23800.0
2020-10-22 14:00:00,80.41,80.49,80.4,80.44,98080.0,79.9272,80.0067,79.9172,79.957,98080.0
2020-10-22 14:05:00,80.46,80.48,80.42,80.44,192880.0,79.9769,79.9967,79.9371,79.957,192880.0
2020-10-22 14:10:00,80.44,80.46,80.37,80.39,69080.0,79.957,79.9769,79.8874,79.9073,69080.0
2020-10-22 14:15:00,80.4,80.53,80.4,80.43,151940.0,79.9172,80.0464,79.9172,79.947,151940.0
2020-10-22 14:20:00,80.42,80.44,80.27,80.44,99840.0,79.9371,79.957,79.788,79.957,99840.0
2020-10-22 14:25:00,80.41,80.44,80.34,80.37,66540.0,79.9272,79.957,79.8576,79.8874,66540.0
2020-10-22 14:30:00,80.34,80.48,80.27,80.46,208780.0,79.8576,79.9967,79.788,79.9769,208780.0
2020-10-22 14:35:00,80.48,80.52,80.37,80.5,82200.0,79.9967,80.0365,79.8874,80.0166,82200.0
2020-10-22 14:40:00,80.45,80.47,80.35,80.39,74420.0,79.9669,79.9868,79.8675,79.9073,74420.0
2020-10-22 14:45:00,80.39,80.46,80.36,80.41,148600.0,79.9073,79.9769,79.8775,79.9272,148600.0
2020-10-22 14:50:00,80.38,80.42,80.32,80.4,108300.0,79.8973,79.9371,79.8377,79.9172,108300.0
2020-10-22 14:55:00,80.44,80.44,80.35,80.35,62700.0,79.957,79.957,79.8675,79.8675,62700.0
2020-10-22 15:00:00,80.38,80.41,80.33,80.37,274920.0,79.8973,79.9272,79.8476,79.8874,274920.0
2020-10-22 15:05:00,80.36,80.36,80.22,80.28,154420.0,79.8775,79.8775,79.7383,79.7979,154420.0
2020-10-22 15:10:00,80.28,80.35,80.26,80.34,88160.0,79.7979,79.8675,79.7781,79.8576,88160.0
2020-10-22 15:15:00,80.34,80.47,80.33,80.47,151240.0,79.8576,79.9868,79.8476,79.9868,151240.0
2020-10-22 15:20:00,80.45,80.56,80.44,80.5,248760.0,79.9669,80.0763,79.957,80.0166,248760.0
2020-10-22 15:25:00,80.49,80.61,80.44,80.48,272580.0,80.0067,80.126,79.957,79.9967,272580.0
2020-10-22 15:30:00,80.48,80.65,80.48,80.6,175260.0,79.9967,80.1657,79.9967,80.116,175260.0
2020-10-22 15:35:00,80.63,80.67,80.54,80.54,197540.0,80.1458,80.1856,80.0564,80.0564,197540.0
2020-10-22 15:40:00,80.55,80.62,80.49,80.53,295240.0,80.0663,80.1359,80.0067,80.0464,295240.0
2020-10-22 15:45:00,80.52,80.53,80.41,80.5,243720.0,80.0365,80.0464,79.9272,80.0166,243720.0
2020-10-22 15:50:00,80.53,80.56,80.3,80.34,555640.0,80.0464,80.0763,79.8178,79.8576,555640.0
2020-10-22 15:55:00,80.33,80.4,80.21,80.39,843880.0,79.8476,79.9172,79.7284,79.9073,843880.0
2020-10-23 09:30:00,80.75,81.0,80.75,80.9,1401460.0,80.2651,80.5136,80.2651,80.4142,1401460.0
2020-10-23 09:35:00,80.68,80.79,80.6,80.77,332640.0,80.1955,80.3049,80.116,80.285,332640.0
2020-10-23 09:40:00,80.8,80.91,80.67,80.9,210720.0,80.3148,80.4242,80.1856,80.4142,210720.0
2020-10-23 09:45:00,80.88,80.94,80.73,80.79,88660.0,80.3943,80.454,80.2452,80.3049,88660.0
2020-10-23 09:50:00,80.8,81.1,80.67,81.1,238340.0,80.3148,80.613,80.1856,80.613,238340.0
2020-10-23 09:55:00,81.1,81.38,81.05,81.11,335260.0,80.613,80.8913,80.5633,80.623,335260.0
2020-10-23 10:00:00,81.18,81.29,80.85,81.03,249540.0,80.6925,80.8019,80.3645,80.5434,249540.0
2020-10-23 10:05:00,80.99,81.24,80.99,81.1,142840.0,80.5037,80.7522,80.5037,80.613,142840.0
2020-10-23 10:10:00,81.04,81.25,80.93,81.23,110780.0,80.5534,80.7621,80.444,80.7422,110780.0
2020-10-23 10:15:00,81.23,81.6,81.19,81.6,349200.0,80.7422,81.11,80.7025,81.11,349200.0
2020-10-23 10:20:00,81.58,81.58,81.25,81.35,186960.0,81.0901,81.0901,80.7621,80.8615,186960.0
2020-10-23 10:25:00,81.28,81.49,81.28,81.45,116640.0,80.7919,81.0007,80.7919,80.9609,116640.0
2020-10-23 10:30:00,81.41,81.57,81.38,81.49,193880.0,80.9212,81.0802,80.8913,81.0007,193880.0
2020-10-23 10:35:00,81.49,81.51,81.24,81.24,72940.0,81.0007,81.0206,80.7522,80.7522,72940.0
2020-10-23 10:40:00,81.27,81.35,81.15,81.29,212820.0,80.782,80.8615,80.6627,80.8019,212820.0
2020-10-23 10:45:00,81.29,81.34,81.19,81.24,192580.0,80.8019,80.8516,80.7025,80.7522,192580.0
2020-10-23 10:50:00,81.25,81.26,81.06,81.11,83780.0,80.7621,80.7721,80.5733,80.623,83780.0
2020-10-23 10:55:00,81.09,81.31,81.06,81.28,58720.0,80.6031,80.8218,80.5733,80.7919,58720.0
2020-10-23 11:00:00,81.25,81.32,81.1,81.2,266160.0,80.7621,80.8317,80.613,80.7124,266160.0
2020-10-23 11:05:00,81.2,81.36,81.18,81.33,103560.0,80.7124,80.8715,80.6925,80.8416,103560.0
2020-10-23 11:10:00,81.35,81.54,81.28,81.47,326180.0,80.8615,81.0504,80.7919,80.9808,326180.0
2020-10-23 11:15:00,81.5,81.52,81.41,81.48,315680.0,81.0106,81.0305,80.9212,80.9907,315680.0
2020-10-23 11:20:00,81.47,81.5,81.2,81.25,234660.0,80.9808,81.0106,80.7124,80.7621,234660.0
2020-10-23 11:25:00,81.25,81.3,81.18,81.28,64000.0,80.7621,80.8118,80.6925,80.7919,64000.0
2020-10-23 11:30:00,81.28,81.35,81.24,81.24,106760.0,80.7919,80.8615,80.7522,80.7522,106760.0
2020-10-23 11:35:00,81.26,81.3,81.15,81.28,178620.0,80.7721,80.8118,80.6627,80.7919,178620.0
2020-10-23 11:40:00,81.25,81.32,81.11,81.11,171760.0,80.7621,80.8317,80.623,80.623,171760.0
2020-10-23 11:45:00,81.14,81.16,80.94,80.98,137920.0,80.6528,80.6727,80.454,80.4937,137920.0
2020-10-23 11:50:00,80.97,81.0,80.87,80.98,66200.0,80.4838,80.5136,80.3844,80.4937,66200.0
2020-10-23 11:55:00,81.03,81.12,80.95,80.98,166060.0,80.5434,80.6329,80.4639,80.4937,166060.0
2020-10-23 12:00:00,80.98,81.05,80.85,81.02,120980.0,80.4937,80.5633,80.3645,80.5335,120980.0
2020-10-23 12:05:00,81.03,81.09,80.92,80.99,177060.0,80.5434,80.6031,80.4341,80.5037,177060.0
2020-10-23 12:10:00,80.97,81.0,80.89,80.94,178900.0,80.4838,80.5136,80.4043,80.454,178900.0
2020-10-23 12:15:00,80.94,80.94,80.74,80.91,152800.0,80.454,80.454,80.2552,80.4242,152800.0
2020-10-23 12:20:00,80.87,80.87,80.68,80.68,70860.0,80.3844,80.3844,80.1955,80.1955,70860.0
2020-10-23 12:25:00,80.67,80.9,80.67,80.86,78000.0,80.1856,80.4142,80.1856,80.3745,78000.0
2020-10-23 12:30:00,80.85,81.02,80.83,80.97,91460.0,80.3645,80.5335,80.3446,80.4838,91460.0
2020-10-23 12:35:00,80.96,81.07,80.95,80.97,146540.0,80.4739,80.5832,80.4639,80.4838,146540.0
2020-10-23 12:40:00,81.01,81.08,81.01,81.04,28500.0,80.5236,80.5931,80.5236,80.5534,28500.0
2020-10-23 12:45:00,81.16,81.16,80.96,81.01,151600.0,80.6727,80.6727,80.4739,80.5236,151600.0
2020-10-23 12:50:00,81.02,81.1,80.97,81.06,21920.0,80.5335,80.613,80.4838,80.5733,21920.0
2020-10-23 12:55:00,81.05,81.05,80.9,80.95,62420.0,80.5633,80.5633,80.4142,80.4639,62420.0
2020-10-23 13:00:00,81.0,81.11,80.93,81.08,57060.0,80.5136,80.623,80.444,80.5931,57060.0
2020-10-23 13:05:00,81.1,81.21,81.1,81.17,116000.0,80.613,80.7224,80.613,80.6826,116000.0
2020-10-23 13:10:00,81.17,81.18,81.09,81.14,57200.0,80.6826,80.6925,80.6031,80.6528,57200.0
2020-10-23 13:15:00,81.18,81.23,81.07,81.11,89520.0,80.6925,80.7422,80.5832,80.623,89520.0
2020-10-23 13:20:00,81.11,81.34,81.09,81.34,130660.0,80.623,80.8516,80.6031,80.8516,130660.0
2020-10-23 13:25:00,81.32,81.35,81.26,81.28,80000.0,80.8317,80.8615,80.7721,80.7919,80000.0
2020-10-23 13:30:00,81.29,81.31,81.25,81.25,99020.0,80.8019,80.8218,80.7621,80.7621,99020.0
2020-10-23 13:35:00,81.29,81.3,81.22,81.3,95160.0,80.8019,80.8118,80.7323,80.8118,95160.0
2020-10-23 13:40:00,81.31,81.33,81.24,81.32,56220.0,80.8218,80.8416,80.7522,80.8317,56220.0
2020-10-23 13:45:00,81.3,81.32,81.23,81.31,162680.0,80.8118,80.8317,80.7422,80.8218,162680.0
2020-10-23 13:50:00,81.31,81.37,81.29,81.29,149340.0,80.8218,80.8814,80.8019,80.8019,149340.0
2020-10-23 13:55:00,81.28,81.33,81.24,81.25,112280.0,80.7919,80.8416,80.7522,80.7621,112280.0
2020-10-23 14:00:00,81.27,81.36,81.23,81.36,157820.0,80.782,80.8715,80.7422,80.8715,157820.0
2020-10-23 14:05:00,81.36,81.41,81.21,81.32,230220.0,80.8715,80.9212,80.7224,80.8317,230220.0
2020-10-23 14:10:00,81.29,81.33,81.28,81.31,76820.0,80.8019,80.8416,80.7919,80.8218,76820.0
2020-10-23 14:15:00,81.3,81.38,81.3,81.32,110860.0,80.8118,80.8913,80.8118,80.8317,110860.0
2020-10-23 14:20:00,81.29,81.3,81.22,81.3,90740.0,80.8019,80.8118,80.7323,80.8118,90740.0
2020-10-23 14:25:00,81.3,81.33,81.26,81.33,57220.0,80.8118,80.8416,80.7721,80.8416,57220.0
2020-10-23 14:30:00,81.36,81.38,81.34,81.37,53500.0,80.8715,80.8913,80.8516,80.8814,53500.0
2020-10-23 14:35:00,81.34,81.36,81.3,81.32,137660.0,80.8516,80.8715,80.8118,80.8317,137660.0
2020-10-23 14:40:00,81.34,81.38,81.3,81.37,151780.0,80.8516,80.8913,80.8118,80.8814,151780.0
2020-10-23 14:45:00,81.34,81.37,81.3,81.37,50580.0,80.8516,80.8814,80.8118,80.8814,50580.0
2020-10-23 14:50:00,81.37,81.39,81.26,81.27,96360.0,80.8814,80.9013,80.7721,80.782,96360.0
2020-10-23 14:55:00,81.26,81.29,81.21,81.26,143340.0,80.7721,80.8019,80.7224,80.7721,143340.0
2020-10-23 15:00:00,81.29,81.31,81.17,81.17,106080.0,80.8019,80.8218,80.6826,80.6826,106080.0
2020-10-23 15:05:00,81.22,81.28,81.2,81.28,84340.0,80.7323,80.7919,80.7124,80.7919,84340.0
2020-10-23 15:10:00,81.28,81.37,81.25,81.37,42000.0,80.7919,80.8814,80.7621,80.8814,42000.0
2020-10-23 15:15:00,81.36,81.36,81.32,81.33,83080.0,80.8715,80.8715,80.8317,80.8416,83080.0
2020-10-23 15:20:00,81.33,81.35,81.28,81.29,132140.0,80.8416,80.8615,80.7919,80.8019,132140.0
2020-10-23 15:25:00,81.29,81.3,81.2,81.22,95880.0,80.8019,80.8118,80.7124,80.7323,95880.0
2020-10-23 15:30:00,81.23,81.23,81.1,81.13,123580.0,80.7422,80.7422,80.613,80.6428,123580.0
2020-10-23 15:35:00,81.11,81.22,81.11,81.19,118160.0,80.623,80.7323,80.623,80.7025,118160.0
2020-10-23 15:40:00,81.2,81.36,81.19,81.34,283380.0,80.7124,80.8715,80.7025,80.8516,283380.0
2020-10-23 15:45:00,81.36,81.39,81.32,81.37,136820.0,80.8715,80.9013,80.8317,80.8814,136820.0
2020-10-23 15:50:00,81.38,81.55,81.31,81.55,406080.0,80.8913,81.0603,80.8218,81.0603,406080.0
2020-10-23 15:55:00,81.54,81.71,81.51,81.63,1419100.0,81.0504,81.2194,81.0206,81.1398,1419100.0
2020-10-26 09:30:00,80.75,81.0,80.61,80.82,773960.0,80.2651,80.5136,80.126,80.3347,773960.0
2020-10-26 09:35:00,80.89,81.34,80.7,81.34,213600.0,80.4043,80.8516,80.2154,80.8516,213600.0
2020-10-26 09:40:00,81.29,81.34,81.08,81.3,150100.0,80.8019,80.8516,80.5931,80.8118,150100.0
2020-10-26 09:45:00,81.31,81.38,80.98,81.07,290280.0,80.8218,80.8913,80.4937,80.5832,290280.0
2020-10-26 09:50:00,81.11,81.35,81.1,81.35,176700.0,80.623,80.8615,80.613,80.8615,176700.0
2020-10-26 09:55:00,81.38,81.4,81.14,81.22,255040.0,80.8913,80.9112,80.6528,80.7323,255040.0
2020-10-26 10:00:00,81.21,81.48,81.09,81.34,295820.0,80.7224,80.9907,80.6031,80.8516,295820.0
2020-10-26 10:05:00,81.37,81.39,81.2,81.28,194560.0,80.8814,80.9013,80.7124,80.7919,194560.0
2020-10-26 10:10:00,81.3,81.34,81.19,81.24,83340.0,80.8118,80.8516,80.7025,80.7522,83340.0
2020-10-26 10:15:00,81.33,81.37,81.19,81.26,151000.0,80.8416,80.8814,80.7025,80.7721,151000.0
2020-10-26 10:20:00,81.23,81.33,81.1,81.11,92460.0,80.7422,80.8416,80.613,80.623,92460.0
2020-10-26 10:25:00,81.16,81.23,80.83,80.83,152320.0,80.6727,80.7422,80.3446,80.3446,152320.0
2020-10-26 10:30:00,80.85,80.85,80.57,80.7,294980.0,80.3645,80.3645,80.0862,80.2154,294980.0
2020-10-26 10:35:00,80.68,80.83,80.65,80.77,273840.0,80.1955,80.3446,80.1657,80.285,273840.0
2020-10-26 10:40:00,80.77,80.78,80.56,80.62,293820.0,80.285,80.2949,80.0763,80.1359,293820.0
2020-10-26 10:45:00,80.6,80.65,80.3,80.36,165740.0,80.116,80.1657,79.8178,79.8775,165740.0
2020-10-26 10:50:00,80.33,80.33,80.13,80.26,320180.0,79.8476,79.8476,79.6488,79.7781,320180.0
2020-10-26 10:55:00,80.33,80.4,80.17,80.23,173080.0,79.8476,79.9172,79.6886,79.7482,173080.0
2020-10-26 11:00:00,80.17,80.17,79.81,79.96,264780.0,79.6886,79.6886,79.3308,79.4799,264780.0
2020-10-26 11:05:00,79.96,80.05,79.88,80.0,116920.0,79.4799,79.5693,79.4003,79.5196,116920.0
2020-10-26 11:10:00,79.95,80.05,79.93,80.02,106180.0,79.4699,79.5693,79.45,79.5395,106180.0
2020-10-26 11:15:00,80.02,80.02,79.66,79.76,113200.0,79.5395,79.5395,79.1817,79.2811,113200.0
2020-10-26 11:20:00,79.73,79.87,79.67,79.82,159400.0,79.2512,79.3904,79.1916,79.3407,159400.0
2020-10-26 11:25:00,79.8,79.82,79.57,79.57,137060.0,79.3208,79.3407,79.0922,79.0922,137060.0
2020-10-26 11:30:00,79.55,79.7,79.36,79.36,137940.0,79.0723,79.2214,78.8835,78.8835,137940.0
2020-10-26 11:35:00,79.36,79.64,79.36,79.59,96460.0,78.8835,79.1618,78.8835,79.1121,96460.0
2020-10-26 11:40:00,79.56,79.69,79.41,79.47,123540.0,79.0823,79.2115,78.9332,78.9928,123540.0
2020-10-26 11:45:00,79.49,79.67,79.49,79.6,104120.0,79.0127,79.1916,79.0127,79.122,104120.0
2020-10-26 11:50:00,79.6,79.83,79.56,79.75,88460.0,79.122,79.3506,79.0823,79.2711,88460.0
2020-10-26 11:55:00,79.76,79.86,79.58,79.59,159520.0,79.2811,79.3805,79.1021,79.1121,159520.0
2020-10-26 12:00:00,79.63,79.68,79.46,79.61,156780.0,79.1518,79.2015,78.9829,79.132,156780.0
2020-10-26 12:05:00,79.62,79.62,79.44,79.51,94740.0,79.1419,79.1419,78.963,79.0326,94740.0
2020-10-26 12:10:00,79.57,79.64,79.56,79.56,53020.0,79.0922,79.1618,79.0823,79.0823,53020.0
2020-10-26 12:15:00,79.58,79.64,79.53,79.58,120980.0,79.1021,79.1618,79.0524,79.1021,120980.0
2020-10-26 12:20:00,79.57,79.66,79.48,79.63,135780.0,79.0922,79.1817,79.0027,79.1518,135780.0
2020-10-26 12:25:00,79.69,79.71,79.52,79.63,202000.0,79.2115,79.2314,79.0425,79.1518,202000.0
2020-10-26 12:30:00,79.51,79.54,79.29,79.34,143300.0,79.0326,79.0624,78.8139,78.8636,143300.0
2020-10-26 12:35:00,79.3,79.34,79.25,79.3,42520.0,78.8238,78.8636,78.7741,78.8238,42520.0
2020-10-26 12:40:00,79.34,79.37,79.14,79.21,111080.0,78.8636,78.8934,78.6648,78.7344,111080.0
2020-10-26 12:45:00,79.1,79.17,79.01,79.04,67260.0,78.625,78.6946,78.5356,78.5654,67260.0
2020-10-26 12:50:00,79.03,79.14,78.93,78.97,253560.0,78.5554,78.6648,78.456,78.4958,253560.0
2020-10-26 12:55:00,78.98,79.02,78.94,78.95,66000.0,78.5057,78.5455,78.466,78.4759,66000.0
2020-10-26 13:00:00,78.92,79.0,78.9,78.93,76000.0,78.4461,78.5256,78.4262,78.456,76000.0
2020-10-26 13:05:00,78.93,78.94,78.79,78.93,128460.0,78.456,78.466,78.3169,78.456,128460.0
2020-10-26 13:10:00,78.95,79.0,78.81,78.9,104920.0,78.4759,78.5256,78.3368,78.4262,104920.0
2020-10-26 13:15:00,78.88,78.88,78.71,78.71,117960.0,78.4063,78.4063,78.2374,78.2374,117960.0
2020-10-26 13:20:00,78.76,78.8,78.63,78.65,65940.0,78.2871,78.3268,78.1578,78.1777,65940.0
2020-10-26 13:25:00,78.69,78.69,78.48,78.53,185580.0,78.2175,78.2175,78.0087,78.0584,185580.0
2020-10-26 13:30:00,78.48,78.5,78.39,78.43,117940.0,78.0087,78.0286,77.9193,77.959,117940.0
2020-10-26 13:35:00,78.44,78.56,78.44,78.56,117500.0,77.969,78.0883,77.969,78.0883,117500.0
2020-10-26 13:40:00,78.57,78.64,78.51,78.59,93300.0,78.0982,78.1678,78.0386,78.1181,93300.0
2020-10-26 13:45:00,78.65,78.68,78.56,78.68,32120.0,78.1777,78.2075,78.0883,78.2075,32120.0
2020-10-26 13:50:00,78.66,78.7,78.6,78.66,105340.0,78.1877,78.2274,78.128,78.1877,105340.0
2020-10-26 13:55:00,78.61,78.69,78.53,78.69,125660.0,78.138,78.2175,78.0584,78.2175,125660.0
2020-10-26 14:00:00,78.71,78.74,78.64,78.69,165100.0,78.2374,78.2672,78.1678,78.2175,165100.0
2020-10-26 14:05:00,78.72,78.92,78.71,78.79,348360.0,78.2473,78.4461,78.2374,78.3169,348360.0
2020-10-26 14:10:00,78.78,78.85,78.74,78.74,75520.0,78.3069,78.3765,78.2672,78.2672,75520.0
2020-10-26 14:15:00,78.77,78.9,78.77,78.85,53000.0,78.297,78.4262,78.297,78.3765,53000.0
2020-10-26 14:20:00,78.81,78.88,78.79,78.79,114400.0,78.3368,78.4063,78.3169,78.3169,114400.0
2020-10-26 14:25:00,78.78,78.94,78.71,78.92,107400.0,78.3069,78.466,78.2374,78.4461,107400.0
2020-10-26 14:30:00,78.93,79.03,78.91,78.96,151700.0,78.456,78.5554,78.4362,78.4859,151700.0
2020-10-26 14:35:00,78.89,78.96,78.78,78.96,370180.0,78.4163,78.4859,78.3069,78.4859,370180.0
2020-10-26 14:40:00,78.95,79.05,78.84,78.89,58940.0,78.4759,78.5753,78.3666,78.4163,58940.0
2020-10-26 14:45:00,78.85,78.85,78.67,78.7,134100.0,78.3765,78.3765,78.1976,78.2274,134100.0
2020-10-26 14:50:00,78.7,78.89,78.7,78.89,51700.0,78.2274,78.4163,78.2274,78.4163,51700.0
2020-10-26 14:55:00,78.89,78.96,78.84,78.84,87940.0,78.4163,78.4859,78.3666,78.3666,87940.0
2020-10-26 15:00:00,78.87,78.95,78.81,78.83,94940.0,78.3964,78.4759,78.3368,78.3566,94940.0
2020-10-26 15:05:00,78.82,78.82,78.67,78.74,101260.0,78.3467,78.3467,78.1976,78.2672,101260.0
2020-10-26 15:10:00,78.81,78.85,78.58,78.65,187700.0,78.3368,78.3765,78.1081,78.1777,187700.0
2020-10-26 15:15:00,78.69,78.82,78.64,78.7,168240.0,78.2175,78.3467,78.1678,78.2274,168240.0
2020-10-26 15:20:00,78.74,78.89,78.74,78.83,110160.0,78.2672,78.4163,78.2672,78.3566,110160.0
2020-10-26 15:25:00,78.8,78.86,78.75,78.84,156000.0,78.3268,78.3865,78.2771,78.3666,156000.0
2020-10-26 15:30:00,78.84,78.9,78.76,78.82,211680.0,78.3666,78.4262,78.2871,78.3467,211680.0
2020-10-26 15:35:00,78.83,78.84,78.74,78.81,203420.0,78.3566,78.3666,78.2672,78.3368,203420.0
2020-10-26 15:40:00,78.81,78.98,78.81,78.97,361420.0,78.3368,78.5057,78.3368,78.4958,361420.0
2020-10-26 15:45:00,78.96,79.05,78.71,78.72,499940.0,78.4859,78.5753,78.2374,78.2473,499940.0
2020-10-26 15:50:00,78.74,78.78,78.65,78.77,416140.0,78.2672,78.3069,78.1777,78.297,416140.0
2020-10-26 15:55:00,78.79,79.29,78.79,79.22,830280.0,78.3169,78.8139,78.3169,78.7443,830280.0
2020-10-27 09:30:00,79.45,79.56,79.0,79.06,634760.0,78.9729,79.0823,78.5256,78.5853,634760.0
2020-10-27 09:35:00,79.02,79.36,79.0,79.23,93580.0,78.5455,78.8835,78.5256,78.7542,93580.0
2020-10-27 09:40:00,79.24,79.24,78.95,79.17,57560.0,78.7642,78.7642,78.4759,78.6946,57560.0
2020-10-27 09:45:00,79.16,79.24,78.86,78.9,152320.0,78.6847,78.7642,78.3865,78.4262,152320.0
2020-10-27 09:50:00,78.92,79.18,78.9,79.14,113520.0,78.4461,78.7045,78.4262,78.6648,113520.0
2020-10-27 09:55:00,79.19,79.25,79.02,79.18,96180.0,78.7145,78.7741,78.5455,78.7045,96180.0
2020-10-27 10:00:00,79.14,79.21,79.0,79.0,133140.0,78.6648,78.7344,78.5256,78.5256,133140.0
2020-10-27 10:05:00,78.96,79.19,78.96,79.16,76380.0,78.4859,78.7145,78.4859,78.6847,76380.0
2020-10-27 10:10:00,79.16,79.21,79.03,79.07,67180.0,78.6847,78.7344,78.5554,78.5952,67180.0
2020-10-27 10:15:00,79.04,79.07,78.93,78.98,132720.0,78.5654,78.5952,78.456,78.5057,132720.0
2020-10-27 10:20:00,78.99,79.05,78.9,78.98,125620.0,78.5157,78.5753,78.4262,78.5057,125620.0
2020-10-27 10:25:00,78.94,79.13,78.89,78.89,103720.0,78.466,78.6548,78.4163,78.4163,103720.0
2020-10-27 10:30:00,78.88,79.05,78.85,79.05,97500.0,78.4063,78.5753,78.3765,78.5753,97500.0
2020-10-27 10:35:00,79.03,79.17,78.98,79.07,92860.0,78.5554,78.6946,78.5057,78.5952,92860.0
2020-10-27 10:40:00,79.13,79.2,79.09,79.2,142940.0,78.6548,78.7244,78.6151,78.7244,142940.0
2020-10-27 10:45:00,79.17,79.51,79.14,79.49,171760.0,78.6946,79.0326,78.6648,79.0127,171760.0
2020-10-27 10:50:00,79.46,79.51,79.35,79.42,73060.0,78.9829,79.0326,78.8735,78.9431,73060.0
2020-10-27 10:55:00,79.47,79.51,79.38,79.4,75460.0,78.9928,79.0326,78.9033,78.9232,75460.0
2020-10-27 11:00:00,79.38,79.44,79.28,79.4,91880.0,78.9033,78.963,78.8039,78.9232,91880.0
2020-10-27 11:05:00,79.37,79.48,79.33,79.47,72500.0,78.8934,79.0027,78.8536,78.9928,72500.0
2020-10-27 11:10:00,79.5,79.59,79.44,79.59,112000.0,79.0226,79.1121,78.963,79.1121,112000.0
2020-10-27 11:15:00,79.6,79.68,79.55,79.57,221120.0,79.122,79.2015,79.0723,79.0922,221120.0
2020-10-27 11:20:00,79.61,79.65,79.57,79.62,91520.0,79.132,79.1717,79.0922,79.1419,91520.0
2020-10-27 11:25:00,79.6,79.61,79.38,79.42,107980.0,79.122,79.132,78.9033,78.9431,107980.0
2020-10-27 11:30:00,79.41,79.41,79.21,79.3,139100.0,78.9332,78.9332,78.7344,78.8238,139100.0
2020-10-27 11:35:00,79.28,79.42,79.26,79.41,67840.0,78.8039,78.9431,78.7841,78.9332,67840.0
2020-10-27 11:40:00,79.43,79.5,79.4,79.4,62000.0,78.953,79.0226,78.9232,78.9232,62000.0
2020-10-27 11:45:00,79.39,79.52,79.36,79.4,120000.0,78.9133,79.0425,78.8835,78.9232,120000.0
2020-10-27 11:50:00,79.44,79.51,79.42,79.47,29080.0,78.963,79.0326,78.9431,78.9928,29080.0
2020-10-27 11:55:00,79.43,79.65,79.43,79.58,70580.0,78.953,79.1717,78.953,79.1021,70580.0
2020-10-27 12:00:00,79.64,79.64,79.57,79.59,44000.0,79.1618,79.1618,79.0922,79.1121,44000.0
2020-10-27 12:05:00,79.6,79.62,79.46,79.46,123760.0,79.122,79.1419,78.9829,78.9829,123760.0
2020-10-27 12:10:00,79.51,79.51,79.39,79.42,79240.0,79.0326,79.0326,78.9133,78.9431,79240.0
2020-10-27 12:15:00,79.35,79.37,79.2,79.34,105360.0,78.8735,78.8934,78.7244,78.8636,105360.0
2020-10-27 12:20:00,79.47,79.48,79.31,79.36,61540.0,78.9928,79.0027,78.8338,78.8835,61540.0
2020-10-27 12:25:00,79.35,79.42,79.31,79.35,50040.0,78.8735,78.9431,78.8338,78.8735,50040.0
2020-10-27 12:30:00,79.35,79.35,79.24,79.25,132700.0,78.8735,78.8735,78.7642,78.7741,132700.0
2020-10-27 12:35:00,79.24,79.36,79.2,79.29,183120.0,78.7642,78.8835,78.7244,78.8139,183120.0
2020-10-27 12:40:00,79.28,79.34,79.16,79.18,82820.0,78.8039,78.8636,78.6847,78.7045,82820.0
2020-10-27 12:45:00,79.17,79.24,79.16,79.19,56060.0,78.6946,78.7642,78.6847,78.7145,56060.0
2020-10-27 12:50:00,79.15,79.28,79.15,79.28,87520.0,78.6747,78.8039,78.6747,78.8039,87520.0
2020-10-27 12:55:00,79.3,79.3,79.16,79.25,18680.0,78.8238,78.8238,78.6847,78.7741,18680.0
2020-10-27 13:00:00,79.29,79.34,79.26,79.34,32180.0,78.8139,78.8636,78.7841,78.8636,32180.0
2020-10-27 13:05:00,79.33,79.38,79.33,79.34,37920.0,78.8536,78.9033,78.8536,78.8636,37920.0
2020-10-27 13:10:00,79.35,79.35,79.28,79.31,20360.0,78.8735,78.8735,78.8039,78.8338,20360.0
2020-10-27 13:15:00,79.32,79.36,79.31,79.35,38000.0,78.8437,78.8835,78.8338,78.8735,38000.0
2020-10-27 13:20:00,79.34,79.45,79.32,79.45,48000.0,78.8636,78.9729,78.8437,78.9729,48000.0
2020-10-27 13:25:00,79.44,79.54,79.35,79.5,100000.0,78.963,79.0624,78.8735,79.0226,100000.0
2020-10-27 13:30:00,79.49,79.72,79.49,79.63,108240.0,79.0127,79.2413,79.0127,79.1518,108240.0
2020-10-27 13:35:00,79.67,79.81,79.64,79.75,149680.0,79.1916,79.3308,79.1618,79.2711,149680.0
2020-10-27 13:40:00,79.75,79.8,79.69,79.71,117600.0,79.2711,79.3208,79.2115,79.2314,117600.0
2020-10-27 13:45:00,79.73,79.75,79.73,79.73,40000.0,79.2512,79.2711,79.2512,79.2512,40000.0
2020-10-27 13:50:00,79.76,79.76,79.58,79.66,84760.0,79.2811,79.2811,79.1021,79.1817,84760.0
2020-10-27 13:55:00,79.67,79.67,79.6,79.62,40000.0,79.1916,79.1916,79.122,79.1419,40000.0
2020-10-27 14:00:00,79.61,79.65,79.53,79.59,53520.0,79.132,79.1717,79.0524,79.1121,53520.0
2020-10-27 14:05:00,79.62,79.72,79.6,79.72,97740.0,79.1419,79.2413,79.122,79.2413,97740.0
2020-10-27 14:10:00,79.72,79.74,79.63,79.73,139540.0,79.2413,79.2612,79.1518,79.2512,139540.0
2020-10-27 14:15:00,79.73,79.74,79.48,79.53,168840.0,79.2512,79.2612,79.0027,79.0524,168840.0
2020-10-27 14:20:00,79.51,79.56,79.48,79.54,54000.0,79.0326,79.0823,79.0027,79.0624,54000.0
2020-10-27 14:25:00,79.59,79.67,79.55,79.63,14000.0,79.1121,79.1916,79.0723,79.1518,14000.0
2020-10-27 14:30:00,79.64,79.66,79.52,79.62,45240.0,79.1618,79.1817,79.0425,79.1419,45240.0
2020-10-27 14:35:00,79.64,79.66,79.58,79.6,42020.0,79.1618,79.1817,79.1021,79.122,42020.0
2020-10-27 14:40:00,79.6,79.63,79.55,79.55,60260.0,79.122,79.1518,79.0723,79.0723,60260.0
2020-10-27 14:45:00,79.59,79.6,79.41,79.57,50720.0,79.1121,79.122,78.9332,79.0922,50720.0
2020-10-27 14:50:00,79.5,79.54,79.46,79.49,30300.0,79.0226,79.0624,78.9829,79.0127,30300.0
2020-10-27 14:55:00,79.53,79.53,79.42,79.42,30000.0,79.0524,79.0524,78.9431,78.9431,30000.0
2020-10-27 15:00:00,79.38,79.55,79.37,79.47,175480.0,78.9033,79.0723,78.8934,78.9928,175480.0
2020-10-27 15:05:00,79.47,79.5,79.38,79.39,130900.0,78.9928,79.0226,78.9033,78.9133,130900.0
2020-10-27 15:10:00,79.46,79.54,79.39,79.51,197620.0,78.9829,79.0624,78.9133,79.0326,197620.0
2020-10-27 15:15:00,79.49,79.57,79.44,79.54,131640.0,79.0127,79.0922,78.963,79.0624,131640.0
2020-10-27 15:20:00,79.53,79.71,79.53,79.7,98900.0,79.0524,79.2314,79.0524,79.2214,98900.0
2020-10-27 15:25:00,79.72,79.79,79.66,79.78,135940.0,79.2413,79.3109,79.1817,79.3009,135940.0
2020-10-27 15:30:00,79.78,79.88,79.75,79.85,166260.0,79.3009,79.4003,79.2711,79.3705,166260.0
2020-10-27 15:35:00,79.85,79.95,79.83,79.93,125600.0,79.3705,79.4699,79.3506,79.45,125600.0
2020-10-27 15:40:00,79.95,80.1,79.93,80.04,157100.0,79.4699,79.619,79.45,79.5594,157100.0
2020-10-27 15:45:00,80.05,80.07,79.84,79.91,264020.0,79.5693,79.5892,79.3606,79.4302,264020.0
2020-10-27 15:50:00,79.93,80.04,79.7,80.01,536220.0,79.45,79.5594,79.2214,79.5296,536220.0
2020-10-27 15:55:00,80.03,80.07,79.92,79.96,923520.0,79.5494,79.5892,79.4401,79.4799,923520.0
2020-10-28 09:30:00,77.5,77.69,77.17,77.21,1566400.0,77.0346,77.2235,76.7066,76.7464,1566400.0
2020-10-28 09:35:00,77.18,77.3,77.0,77.27,894260.0,76.7166,76.8358,76.5376,76.806,894260.0
2020-10-28 09:40:00,77.28,77.33,76.84,76.84,465840.0,76.816,76.8657,76.3786,76.3786,465840.0
2020-10-28 09:45:00,76.86,76.93,76.74,76.83,682280.0,76.3985,76.4681,76.2792,76.3687,682280.0
2020-10-28 09:50:00,76.82,76.82,76.42,76.48,358320.0,76.3587,76.3587,75.9611,76.0208,358320.0
2020-10-28 09:55:00,76.44,76.81,76.42,76.78,153060.0,75.981,76.3488,75.9611,76.319,153060.0
2020-10-28 10:00:00,76.67,76.82,76.63,76.77,232040.0,76.2096,76.3587,76.1699,76.309,232040.0
2020-10-28 10:05:00,76.68,76.76,76.6,76.72,212960.0,76.2196,76.2991,76.14,76.2593,212960.0
2020-10-28 10:10:00,76.66,76.67,76.45,76.5,177180.0,76.1997,76.2096,75.9909,76.0406,177180.0
2020-10-28 10:15:00,76.45,76.46,76.12,76.12,218840.0,75.9909,76.0009,75.6629,75.6629,218840.0
2020-10-28 10:20:00,76.1,76.28,76.1,76.12,218240.0,75.643,75.822,75.643,75.6629,218240.0
2020-10-28 10:25:00,76.13,76.28,75.86,75.99,322780.0,75.6729,75.822,75.4045,75.5337,322780.0
2020-10-28 10:30:00,75.99,76.21,75.87,76.21,482980.0,75.5337,75.7524,75.4144,75.7524,482980.0
2020-10-28 10:35:00,76.11,76.13,75.84,75.86,652000.0,75.653,75.6729,75.3846,75.4045,652000.0
2020-10-28 10:40:00,75.88,76.03,75.81,76.03,233080.0,75.4244,75.5735,75.3548,75.5735,233080.0
2020-10-28 10:45:00,75.99,76.07,75.89,75.91,478320.0,75.5337,75.6132,75.4343,75.4542,478320.0
2020-10-28 10:50:00,75.93,76.1,75.93,76.05,153440.0,75.4741,75.643,75.4741,75.5933,153440.0
2020-10-28 10:55:00,76.05,76.28,75.92,76.26,135340.0,75.5933,75.822,75.4641,75.8021,135340.0
2020-10-28 11:00:00,76.25,76.4,76.13,76.19,384360.0,75.7921,75.9412,75.6729,75.7325,384360.0
2020-10-28 11:05:00,76.25,76.49,76.25,76.45,230000.0,75.7921,76.0307,75.7921,75.9909,230000.0
2020-10-28 11:10:00,76.44,76.63,76.35,76.63,302860.0,75.981,76.1699,75.8915,76.1699,302860.0
2020-10-28 11:15:00,76.56,76.56,76.24,76.29,242140.0,76.1003,76.1003,75.7822,75.8319,242140.0
2020-10-28 11:20:00,76.31,76.39,76.11,76.15,183460.0,75.8518,75.9313,75.653,75.6927,183460.0
2020-10-28 11:25:00,76.14,76.2,76.09,76.17,177740.0,75.6828,75.7424,75.6331,75.7126,177740.0
2020-10-28 11:30:00,76.14,76.14,75.99,76.02,153280.0,75.6828,75.6828,75.5337,75.5635,153280.0
2020-10-28 11:35:00,76.01,76.18,76.0,76.06,122040.0,75.5536,75.7226,75.5436,75.6033,122040.0
2020-10-28 11:40:00,76.03,76.25,75.97,76.2,156500.0,75.5735,75.7921,75.5138,75.7424,156500.0
2020-10-28 11:45:00,76.19,76.25,76.09,76.15,170660.0,75.7325,75.7921,75.6331,75.6927,170660.0
2020-10-28 11:50:00,76.11,76.34,76.07,76.25,220560.0,75.653,75.8816,75.6132,75.7921,220560.0
2020-10-28 11:55:00,76.25,76.4,76.16,76.26,244480.0,75.7921,75.9412,75.7027,75.8021,244480.0
2020-10-28 12:00:00,76.23,76.34,76.19,76.27,116380.0,75.7723,75.8816,75.7325,75.812,116380.0
2020-10-28 12:05:00,76.23,76.34,76.2,76.3,170720.0,75.7723,75.8816,75.7424,75.8418,170720.0
2020-10-28 12:10:00,76.29,76.39,76.22,76.31,134060.0,75.8319,75.9313,75.7623,75.8518,134060.0
2020-10-28 12:15:00,76.33,76.35,76.25,76.3,99500.0,75.8717,75.8915,75.7921,75.8418,99500.0
2020-10-28 12:20:00,76.36,76.36,76.18,76.19,105960.0,75.9015,75.9015,75.7226,75.7325,105960.0
2020-10-28 12:25:00,76.24,76.26,76.14,76.17,109260.0,75.7822,75.8021,75.6828,75.7126,109260.0
2020-10-28 12:30:00,76.22,76.26,76.09,76.24,190940.0,75.7623,75.8021,75.6331,75.7822,190940.0
2020-10-28 12:35:00,76.27,76.31,76.12,76.3,100600.0,75.812,75.8518,75.6629,75.8418,100600.0
2020-10-28 12:40:00,76.25,76.26,76.08,76.17,139520.0,75.7921,75.8021,75.6232,75.7126,139520.0
2020-10-28 12:45:00,76.18,76.26,76.05,76.06,156640.0,75.7226,75.8021,75.5933,75.6033,156640.0
2020-10-28 12:50:00,76.06,76.21,75.98,76.14,183060.0,75.6033,75.7524,75.5238,75.6828,183060.0
2020-10-28 12:55:00,76.12,76.14,76.01,76.03,101020.0,75.6629,75.6828,75.5536,75.5735,101020.0
2020-10-28 13:00:00,76.02,76.04,75.91,75.99,82000.0,75.5635,75.5834,75.4542,75.5337,82000.0
2020-10-28 13:05:00,75.97,76.04,75.9,75.95,190840.0,75.5138,75.5834,75.4442,75.4939,190840.0
2020-10-28 13:10:00,75.95,75.99,75.85,75.99,129300.0,75.4939,75.5337,75.3945,75.5337,129300.0
2020-10-28 13:15:00,75.97,76.02,75.83,75.93,147840.0,75.5138,75.5635,75.3747,75.4741,147840.0
2020-10-28 13:20:00,75.9,75.9,75.8,75.9,134300.0,75.4442,75.4442,75.3448,75.4442,134300.0
2020-10-28 13:25:00,75.88,76.0,75.88,75.99,104820.0,75.4244,75.5436,75.4244,75.5337,104820.0
2020-10-28 13:30:00,75.97,76.01,75.9,76.0,113580.0,75.5138,75.5536,75.4442,75.5436,113580.0
2020-10-28 13:35:00,76.01,76.14,76.01,76.1,66120.0,75.5536,75.6828,75.5536,75.643,66120.0
2020-10-28 13:40:00,76.11,76.2,75.98,76.02,215300.0,75.653,75.7424,75.5238,75.5635,215300.0
2020-10-28 13:45:00,76.01,76.1,75.95,76.06,76760.0,75.5536,75.643,75.4939,75.6033,76760.0
2020-10-28 13:50:00,76.01,76.06,75.95,75.99,21120.0,75.5536,75.6033,75.4939,75.5337,21120.0
2020-10-28 13:55:00,76.0,76.11,76.0,76.09,78900.0,75.5436,75.653,75.5436,75.6331,78900.0
2020-10-28 14:00:00,76.03,76.05,75.92,76.0,100040.0,75.5735,75.5933,75.4641,75.5436,100040.0
2020-10-28 14:05:00,75.97,76.1,75.97,75.99,46480.0,75.5138,75.643,75.5138,75.5337,46480.0
2020-10-28 14:10:00,75.96,75.97,75.8,75.85,134480.0,75.5039,75.5138,75.3448,75.3945,134480.0
2020-10-28 14:15:00,75.81,75.85,75.74,75.8,94680.0,75.3548,75.3945,75.2852,75.3448,94680.0
2020-10-28 14:20:00,75.84,76.0,75.79,76.0,70000.0,75.3846,75.5436,75.3349,75.5436,70000.0
2020-10-28 14:25:00,76.02,76.09,75.94,76.07,122400.0,75.5635,75.6331,75.484,75.6132,122400.0
2020-10-28 14:30:00,76.08,76.12,75.98,76.0,65620.0,75.6232,75.6629,75.5238,75.5436,65620.0
2020-10-28 14:35:00,76.03,76.03,75.89,75.93,88000.0,75.5735,75.5735,75.4343,75.4741,88000.0
2020-10-28 14:40:00,75.95,76.03,75.9,75.97,95640.0,75.4939,75.5735,75.4442,75.5138,95640.0
2020-10-28 14:45:00,75.95,76.0,75.89,75.9,86560.0,75.4939,75.5436,75.4343,75.4442,86560.0
2020-10-28 14:50:00,75.91,75.96,75.76,75.78,152560.0,75.4542,75.5039,75.3051,75.325,152560.0
2020-10-28 14:55:00,75.79,76.14,75.79,76.09,186440.0,75.3349,75.6828,75.3349,75.6331,186440.0
2020-10-28 15:00:00,76.11,76.19,76.02,76.02,95600.0,75.653,75.7325,75.5635,75.5635,95600.0
2020-10-28 15:05:00,76.05,76.23,76.02,76.09,74180.0,75.5933,75.7723,75.5635,75.6331,74180.0
2020-10-28 15:10:00,76.1,76.18,75.97,76.15,161640.0,75.643,75.7226,75.5138,75.6927,161640.0
2020-10-28 15:15:00,76.07,76.09,75.98,75.99,123760.0,75.6132,75.6331,75.5238,75.5337,123760.0
2020-10-28 15:20:00,76.0,76.23,75.94,76.23,142920.0,75.5436,75.7723,75.484,75.7723,142920.0
2020-10-28 15:25:00,76.21,76.32,76.19,76.19,149680.0,75.7524,75.8617,75.7325,75.7325,149680.0
2020-10-28 15:30:00,76.19,76.42,76.19,76.41,150200.0,75.7325,75.9611,75.7325,75.9512,150200.0
2020-10-28 15:35:00,76.41,76.41,75.88,75.88,396880.0,75.9512,75.9512,75.4244,75.4244,396880.0
2020-10-28 15:40:00,75.91,76.13,75.91,75.99,243440.0,75.4542,75.6729,75.4542,75.5337,243440.0
2020-10-28 15:45:00,75.99,76.0,75.75,75.79,376160.0,75.5337,75.5436,75.2951,75.3349,376160.0
2020-10-28 15:50:00,75.77,76.02,75.68,75.68,813440.0,75.315,75.5635,75.2256,75.2256,813440.0
2020-10-28 15:55:00,75.73,75.74,75.42,75.52,1723780.0,75.2753,75.2852,74.9671,75.0665,1723780.0
2020-10-29 09:30:00,75.99,76.78,75.83,76.53,1545900.0,75.5337,76.319,75.3747,76.0705,1545900.0
2020-10-29 09:35:00,76.48,76.8,76.15,76.23,346400.0,76.0208,76.3388,75.6927,75.7723,346400.0
2020-10-29 09:40:00,76.23,76.3,75.97,76.17,321000.0,75.7723,75.8418,75.5138,75.7126,321000.0
2020-10-29 09:45:00,76.15,76.8,76.12,76.65,411600.0,75.6927,76.3388,75.6629,76.1897,411600.0
2020-10-29 09:50:00,76.69,77.0,76.65,76.99,422320.0,76.2295,76.5376,76.1897,76.5277,422320.0
2020-10-29 09:55:00,76.95,77.3,76.93,77.21,407340.0,76.4879,76.8358,76.4681,76.7464,407340.0
2020-10-29 10:00:00,77.22,77.45,77.12,77.39,270020.0,76.7563,76.9849,76.6569,76.9253,270020.0
2020-10-29 10:05:00,77.35,77.37,77.23,77.26,118900.0,76.8855,76.9054,76.7663,76.7961,118900.0
2020-10-29 10:10:00,77.25,77.32,76.94,77.02,163100.0,76.7861,76.8557,76.478,76.5575,163100.0
2020-10-29 10:15:00,77.05,77.27,76.95,77.27,161320.0,76.5873,76.806,76.4879,76.806,161320.0
2020-10-29 10:20:00,77.27,77.44,77.23,77.35,82220.0,76.806,76.975,76.7663,76.8855,82220.0
2020-10-29 10:25:00,77.33,77.54,77.16,77.43,149800.0,76.8657,77.0744,76.6967,76.9651,149800.0
2020-10-29 10:30:00,77.48,77.52,77.3,77.3,103340.0,77.0148,77.0545,76.8358,76.8358,103340.0
2020-10-29 10:35:00,77.25,77.39,77.2,77.39,113340.0,76.7861,76.9253,76.7364,76.9253,113340.0
2020-10-29 10:40:00,77.43,77.46,77.29,77.45,74320.0,76.9651,76.9949,76.8259,76.9849,74320.0
2020-10-29 10:45:00,77.45,77.5,77.28,77.3,132200.0,76.9849,77.0346,76.816,76.8358,132200.0
2020-10-29 10:50:00,77.3,77.33,77.12,77.28,137620.0,76.8358,76.8657,76.6569,76.816,137620.0
2020-10-29 10:55:00,77.3,77.4,77.22,77.28,103100.0,76.8358,76.9352,76.7563,76.816,103100.0
2020-10-29 11:00:00,77.34,77.35,77.18,77.28,69320.0,76.8756,76.8855,76.7166,76.816,69320.0
2020-10-29 11:05:00,77.29,77.29,77.13,77.2,120100.0,76.8259,76.8259,76.6669,76.7364,120100.0
2020-10-29 11:10:00,77.12,77.49,77.1,77.46,167580.0,76.6569,77.0247,76.637,76.9949,167580.0
2020-10-29 11:15:00,77.44,77.63,77.43,77.57,209140.0,76.975,77.1639,76.9651,77.1042,209140.0
2020-10-29 11:20:00,77.58,77.76,77.58,77.69,247380.0,77.1142,77.2931,77.1142,77.2235,247380.0
2020-10-29 11:25:00,77.69,77.8,77.68,77.75,52120.0,77.2235,77.3328,77.2136,77.2831,52120.0
2020-10-29 11:30:00,77.73,77.74,77.42,77.52,142700.0,77.2633,77.2732,76.9551,77.0545,142700.0
2020-10-29 11:35:00,77.5,77.64,77.4,77.64,123280.0,77.0346,77.1738,76.9352,77.1738,123280.0
2020-10-29 11:40:00,77.62,77.62,77.33,77.37,68420.0,77.1539,77.1539,76.8657,76.9054,68420.0
2020-10-29 11:45:00,77.34,77.53,77.34,77.47,63280.0,76.8756,77.0645,76.8756,77.0048,63280.0
2020-10-29 11:50:00,77.48,77.64,77.48,77.57,59900.0,77.0148,77.1738,77.0148,77.1042,59900.0
2020-10-29 11:55:00,77.62,77.8,77.34,77.46,129660.0,77.1539,77.3328,76.8756,76.9949,129660.0
2020-10-29 12:00:00,77.52,77.62,77.51,77.54,64860.0,77.0545,77.1539,77.0446,77.0744,64860.0
2020-10-29 12:05:00,77.5,77.6,77.44,77.58,145960.0,77.0346,77.134,76.975,77.1142,145960.0
2020-10-29 12:10:00,77.55,77.64,77.53,77.62,63960.0,77.0843,77.1738,77.0645,77.1539,63960.0
2020-10-29 12:15:00,77.63,77.88,77.63,77.83,198900.0,77.1639,77.4124,77.1639,77.3627,198900.0
2020-10-29 12:20:00,77.82,77.82,77.77,77.8,64440.0,77.3527,77.3527,77.303,77.3328,64440.0
2020-10-29 12:25:00,77.84,77.85,77.73,77.74,97540.0,77.3726,77.3825,77.2633,77.2732,97540.0
2020-10-29 12:30:00,77.79,77.81,77.71,77.78,100200.0,77.3229,77.3428,77.2434,77.313,100200.0
2020-10-29 12:35:00,77.78,78.0,77.77,77.95,69020.0,77.313,77.5316,77.303,77.4819,69020.0
2020-10-29 12:40:00,77.98,78.06,77.9,77.9,101020.0,77.5118,77.5913,77.4322,77.4322,101020.0
2020-10-29 12:45:00,77.9,78.05,77.9,78.04,62880.0,77.4322,77.5813,77.4322,77.5714,62880.0
2020-10-29 12:50:00,78.05,78.05,77.87,77.9,62000.0,77.5813,77.5813,77.4024,77.4322,62000.0
2020-10-29 12:55:00,77.89,77.92,77.8,77.8,102240.0,77.4223,77.4521,77.3328,77.3328,102240.0
2020-10-29 13:00:00,77.82,78.08,77.82,78.04,44900.0,77.3527,77.6112,77.3527,77.5714,44900.0
2020-10-29 13:05:00,78.04,78.05,77.91,77.91,80000.0,77.5714,77.5813,77.4422,77.4422,80000.0
2020-10-29 13:10:00,77.97,78.08,77.91,78.0,97740.0,77.5018,77.6112,77.4422,77.5316,97740.0
2020-10-29 13:15:00,77.97,77.99,77.89,77.97,53180.0,77.5018,77.5217,77.4223,77.5018,53180.0
2020-10-29 13:20:00,77.97,78.1,77.97,78.07,147220.0,77.5018,77.631,77.5018,77.6012,147220.0
2020-10-29 13:25:00,78.08,78.28,78.02,78.28,114440.0,77.6112,77.8099,77.5515,77.8099,114440.0
2020-10-29 13:30:00,78.32,78.44,78.32,78.44,83240.0,77.8497,77.969,77.8497,77.969,83240.0
2020-10-29 13:35:00,78.4,78.45,78.31,78.37,79000.0,77.9292,77.9789,77.8398,77.8994,79000.0
2020-10-29 13:40:00,78.39,78.5,78.39,78.4,96780.0,77.9193,78.0286,77.9193,77.9292,96780.0
2020-10-29 13:45:00,78.38,78.42,78.23,78.24,151880.0,77.9093,77.9491,77.7603,77.7702,151880.0
2020-10-29 13:50:00,78.19,78.36,78.19,78.36,104180.0,77.7205,77.8895,77.7205,77.8895,104180.0
2020-10-29 13:55:00,78.39,78.45,78.33,78.45,119340.0,77.9193,77.9789,77.8596,77.9789,119340.0
2020-10-29 14:00:00,78.45,78.61,78.45,78.51,224380.0,77.9789,78.138,77.9789,78.0386,224380.0
2020-10-29 14:05:00,78.48,78.66,78.48,78.66,301880.0,78.0087,78.1877,78.0087,78.1877,301880.0
2020-10-29 14:10:00,78.69,78.8,78.61,78.76,324540.0,78.2175,78.3268,78.138,78.2871,324540.0
2020-10-29 14:15:00,78.8,79.04,78.78,79.03,665400.0,78.3268,78.5654,78.3069,78.5554,665400.0
2020-10-29 14:20:00,79.03,79.32,78.98,79.27,494880.0,78.5554,78.8437,78.5057,78.794,494880.0
2020-10-29 14:25:00,79.32,79.43,79.2,79.4,475200.0,78.8437,78.953,78.7244,78.9232,475200.0
2020-10-29 14:30:00,79.41,79.44,79.18,79.38,452880.0,78.9332,78.963,78.7045,78.9033,452880.0
2020-10-29 14:35:00,79.4,79.4,79.12,79.12,419300.0,78.9232,78.9232,78.6449,78.6449,419300.0
2020-10-29 14:40:00,79.12,79.13,78.88,78.9,514760.0,78.6449,78.6548,78.4063,78.4262,514760.0
2020-10-29 14:45:00,78.94,79.16,78.94,79.15,589120.0,78.466,78.6847,78.466,78.6747,589120.0
2020-10-29 14:50:00,79.17,79.22,79.07,79.16,237980.0,78.6946,78.7443,78.5952,78.6847,237980.0
2020-10-29 14:55:00,79.17,79.26,79.08,79.13,316340.0,78.6946,78.7841,78.6051,78.6548,316340.0
2020-10-29 15:00:00,79.13,79.2,79.04,79.12,407160.0,78.6548,78.7244,78.5654,78.6449,407160.0
2020-10-29 15:05:00,79.16,79.16,78.82,78.86,126520.0,78.6847,78.6847,78.3467,78.3865,126520.0
2020-10-29 15:10:00,78.87,78.89,78.71,78.75,136180.0,78.3964,78.4163,78.2374,78.2771,136180.0
2020-10-29 15:15:00,78.74,78.76,78.45,78.59,247500.0,78.2672,78.2871,77.9789,78.1181,247500.0
2020-10-29 15:20:00,78.59,78.75,78.58,78.6,479180.0,78.1181,78.2771,78.1081,78.128,479180.0
2020-10-29 15:25:00,78.57,78.75,78.56,78.68,223180.0,78.0982,78.2771,78.0883,78.2075,223180.0
2020-10-29 15:30:00,78.66,78.81,78.63,78.65,288440.0,78.1877,78.3368,78.1578,78.1777,288440.0
2020-10-29 15:35:00,78.66,78.67,78.56,78.6,283340.0,78.1877,78.1976,78.0883,78.128,283340.0
2020-10-29 15:40:00,78.59,78.8,78.5,78.52,296900.0,78.1181,78.3268,78.0286,78.0485,296900.0
2020-10-29 15:45:00,78.5,78.98,78.49,78.9,471400.0,78.0286,78.5057,78.0187,78.4262,471400.0
2020-10-29 15:50:00,78.89,78.89,78.44,78.44,832820.0,78.4163,78.4163,77.969,77.969,832820.0
2020-10-29 15:55:00,78.44,78.44,77.7,77.7,1269080.0,77.969,77.969,77.2334,77.2334,1269080.0
2020-10-30 09:30:00,83.37,84.07,83.06,83.28,5027480.0,82.8694,83.5652,82.5612,82.7799,5027480.0
2020-10-30 09:35:00,83.3,83.82,83.22,83.31,1778720.0,82.7998,83.3167,82.7203,82.8097,1778720.0
2020-10-30 09:40:00,83.23,83.42,82.53,82.55,1839180.0,82.7302,82.9191,82.0344,82.0543,1839180.0
2020-10-30 09:45:00,82.58,83.06,82.34,82.34,1565300.0,82.0841,82.5612,81.8456,81.8456,1565300.0
2020-10-30 09:50:00,82.32,82.47,82.15,82.17,884620.0,81.8257,81.9748,81.6567,81.6766,884620.0
2020-10-30 09:55:00,82.16,82.65,82.05,82.37,1134880.0,81.6667,82.1537,81.5573,81.8754,1134880.0
2020-10-30 10:00:00,82.32,82.54,81.95,82.2,779700.0,81.8257,82.0444,81.4579,81.7064,779700.0
2020-10-30 10:05:00,82.19,82.41,81.77,81.77,662540.0,81.6965,81.9152,81.279,81.279,662540.0
2020-10-30 10:10:00,81.81,82.15,81.75,81.77,860220.0,81.3188,81.6567,81.2591,81.279,860220.0
2020-10-30 10:15:00,81.78,81.9,81.44,81.89,1316140.0,81.2889,81.4082,80.951,81.3983,1316140.0
2020-10-30 10:20:00,81.89,81.92,81.35,81.35,625740.0,81.3983,81.4281,80.8615,80.8615,625740.0
2020-10-30 10:25:00,81.39,81.45,80.98,81.15,1112460.0,80.9013,80.9609,80.4937,80.6627,1112460.0
2020-10-30 10:30:00,81.13,81.7,81.06,81.66,1249420.0,80.6428,81.2094,80.5733,81.1697,1249420.0
2020-10-30 10:35:00,81.55,81.74,81.18,81.54,481660.0,81.0603,81.2492,80.6925,81.0504,481660.0
2020-10-30 10:40:00,81.58,81.59,81.1,81.18,402180.0,81.0901,81.1001,80.613,80.6925,402180.0
2020-10-30 10:45:00,81.24,81.43,81.16,81.25,408560.0,80.7522,80.941,80.6727,80.7621,408560.0
2020-10-30 10:50:00,81.28,81.32,80.9,81.01,562060.0,80.7919,80.8317,80.4142,80.5236,562060.0
2020-10-30 10:55:00,81.01,81.22,80.69,80.75,779200.0,80.5236,80.7323,80.2055,80.2651,779200.0
2020-10-30 11:00:00,80.75,81.16,80.74,81.1,773160.0,80.2651,80.6727,80.2552,80.613,773160.0
2020-10-30 11:05:00,81.09,81.33,81.01,81.02,537380.0,80.6031,80.8416,80.5236,80.5335,537380.0
2020-10-30 11:10:00,81.02,81.56,81.01,81.56,403000.0,80.5335,81.0703,80.5236,81.0703,403000.0
2020-10-30 11:15:00,81.54,81.54,80.9,80.99,420840.0,81.0504,81.0504,80.4142,80.5037,420840.0
2020-10-30 11:20:00,80.92,80.99,80.73,80.75,314880.0,80.4341,80.5037,80.2452,80.2651,314880.0
2020-10-30 11:25:00,80.77,80.77,80.47,80.66,531700.0,80.285,80.285,79.9868,80.1757,531700.0
2020-10-30 11:30:00,80.56,81.0,80.5,80.96,474200.0,80.0763,80.5136,80.0166,80.4739,474200.0
2020-10-30 11:35:00,81.0,81.19,80.77,80.96,396360.0,80.5136,80.7025,80.285,80.4739,396360.0
2020-10-30 11:40:00,80.99,81.01,80.56,80.77,206600.0,80.5037,80.5236,80.0763,80.285,206600.0
2020-10-30 11:45:00,80.76,80.84,80.43,80.81,592360.0,80.2751,80.3546,79.947,80.3248,592360.0
2020-10-30 11:50:00,80.78,80.9,80.66,80.88,271680.0,80.2949,80.4142,80.1757,80.3943,271680.0
2020-10-30 11:55:00,80.87,80.94,80.65,80.8,392800.0,80.3844,80.454,80.1657,80.3148,392800.0
2020-10-30 12:00:00,80.78,81.17,80.71,81.08,387900.0,80.2949,80.6826,80.2254,80.5931,387900.0
2020-10-30 12:05:00,81.09,81.23,81.02,81.08,436180.0,80.6031,80.7422,80.5335,80.5931,436180.0
2020-10-30 12:10:00,81.1,81.36,80.97,81.26,360380.0,80.613,80.8715,80.4838,80.7721,360380.0
2020-10-30 12:15:00,81.24,81.5,81.17,81.4,404240.0,80.7522,81.0106,80.6826,80.9112,404240.0
2020-10-30 12:20:00,81.4,81.5,81.25,81.5,272640.0,80.9112,81.0106,80.7621,81.0106,272640.0
2020-10-30 12:25:00,81.5,81.75,81.46,81.66,407600.0,81.0106,81.2591,80.9709,81.1697,407600.0
2020-10-30 12:30:00,81.65,81.67,81.47,81.5,427560.0,81.1597,81.1796,80.9808,81.0106,427560.0
2020-10-30 12:35:00,81.48,81.48,81.2,81.29,624980.0,80.9907,80.9907,80.7124,80.8019,624980.0
2020-10-30 12:40:00,81.32,81.45,81.32,81.37,155520.0,80.8317,80.9609,80.8317,80.8814,155520.0
2020-10-30 12:45:00,81.35,81.49,81.16,81.49,256080.0,80.8615,81.0007,80.6727,81.0007,256080.0
2020-10-30 12:50:00,81.45,81.45,81.3,81.32,165240.0,80.9609,80.9609,80.8118,80.8317,165240.0
2020-10-30 12:55:00,81.38,81.41,81.08,81.18,223420.0,80.8913,80.9212,80.5931,80.6925,223420.0
2020-10-30 13:00:00,81.17,81.52,81.16,81.41,410640.0,80.6826,81.0305,80.6727,80.9212,410640.0
2020-10-30 13:05:00,81.41,81.5,81.2,81.41,500820.0,80.9212,81.0106,80.7124,80.9212,500820.0
2020-10-30 13:10:00,81.39,81.39,81.02,81.11,813420.0,80.9013,80.9013,80.5335,80.623,813420.0
2020-10-30 13:15:00,81.09,81.28,81.03,81.16,179360.0,80.6031,80.7919,80.5434,80.6727,179360.0
2020-10-30 13:20:00,81.15,81.31,81.06,81.22,215200.0,80.6627,80.8218,80.5733,80.7323,215200.0
2020-10-30 13:25:00,81.19,81.32,81.08,81.25,200340.0,80.7025,80.8317,80.5931,80.7621,200340.0
2020-10-30 13:30:00,81.19,81.26,80.91,80.91,187400.0,80.7025,80.7721,80.4242,80.4242,187400.0
2020-10-30 13:35:00,80.91,81.02,80.7,80.83,279600.0,80.4242,80.5335,80.2154,80.3446,279600.0
2020-10-30 13:40:00,80.83,81.1,80.83,80.99,97940.0,80.3446,80.613,80.3446,80.5037,97940.0
2020-10-30 13:45:00,80.97,81.25,80.95,81.21,568380.0,80.4838,80.7621,80.4639,80.7224,568380.0
2020-10-30 13:50:00,81.23,81.34,81.18,81.23,237380.0,80.7422,80.8516,80.6925,80.7422,237380.0
2020-10-30 13:55:00,81.23,81.34,81.06,81.07,175960.0,80.7422,80.8516,80.5733,80.5832,175960.0
2020-10-30 14:00:00,81.06,81.08,80.94,81.07,191980.0,80.5733,80.5931,80.454,80.5832,191980.0
2020-10-30 14:05:00,81.1,81.38,81.08,81.35,198560.0,80.613,80.8913,80.5931,80.8615,198560.0
2020-10-30 14:10:00,81.37,81.41,81.17,81.29,507500.0,80.8814,80.9212,80.6826,80.8019,507500.0
2020-10-30 14:15:00,81.27,81.33,81.06,81.08,335060.0,80.782,80.8416,80.5733,80.5931,335060.0
2020-10-30 14:20:00,81.05,81.06,80.8,80.88,101960.0,80.5633,80.5733,80.3148,80.3943,101960.0
2020-10-30 14:25:00,80.8,80.87,80.6,80.8,224900.0,80.3148,80.3844,80.116,80.3148,224900.0
2020-10-30 14:30:00,80.79,80.84,80.55,80.6,297180.0,80.3049,80.3546,80.0663,80.116,297180.0
2020-10-30 14:35:00,80.56,80.75,80.49,80.73,198460.0,80.0763,80.2651,80.0067,80.2452,198460.0
2020-10-30 14:40:00,80.64,80.64,80.29,80.36,325540.0,80.1558,80.1558,79.8079,79.8775,325540.0
2020-10-30 14:45:00,80.35,80.77,80.3,80.75,155300.0,79.8675,80.285,79.8178,80.2651,155300.0
2020-10-30 14:50:00,80.77,80.78,80.54,80.58,192100.0,80.285,80.2949,80.0564,80.0961,192100.0
2020-10-30 14:55:00,80.55,80.9,80.55,80.6,230820.0,80.0663,80.4142,80.0663,80.116,230820.0
2020-10-30 15:00:00,80.59,80.63,80.49,80.59,120560.0,80.1061,80.1458,80.0067,80.1061,120560.0
2020-10-30 15:05:00,80.5,80.58,80.36,80.39,203020.0,80.0166,80.0961,79.8775,79.9073,203020.0
2020-10-30 15:10:00,80.39,80.8,80.39,80.76,276740.0,79.9073,80.3148,79.9073,80.2751,276740.0
2020-10-30 15:15:00,80.76,80.9,80.6,80.63,244160.0,80.2751,80.4142,80.116,80.1458,244160.0
2020-10-30 15:20:00,80.65,80.75,80.6,80.69,262620.0,80.1657,80.2651,80.116,80.2055,262620.0
2020-10-30 15:25:00,80.67,80.7,80.55,80.55,280440.0,80.1856,80.2154,80.0663,80.0663,280440.0
2020-10-30 15:30:00,80.54,80.61,80.32,80.32,366280.0,80.0564,80.126,79.8377,79.8377,366280.0
2020-10-30 15:35:00,80.26,80.29,80.08,80.29,401560.0,79.7781,79.8079,79.5991,79.8079,401560.0
2020-10-30 15:40:00,80.32,80.53,80.25,80.51,569900.0,79.8377,80.0464,79.7681,80.0266,569900.0
2020-10-30 15:45:00,80.52,80.6,80.26,80.39,804560.0,80.0365,80.116,79.7781,79.9073,804560.0
2020-10-30 15:50:00,80.42,80.49,80.2,80.3,1085840.0,79.9371,80.0067,79.7184,79.8178,1085840.0
2020-10-30 15:55:00,80.26,80.95,80.26,80.81,2561500.0,79.7781,80.4639,79.7781,80.3248,2561500.0
2020-11-02 09:30:00,81.39,81.6,81.18,81.38,1546940.0,80.9013,81.11,80.6925,80.8913,1546940.0
2020-11-02 09:35:00,81.37,82.2,81.34,82.2,838500.0,80.8814,81.7064,80.8516,81.7064,838500.0
2020-11-02 09:40:00,82.15,82.33,81.86,81.88,715460.0,81.6567,81.8356,81.3685,81.3883,715460.0
2020-11-02 09:45:00,81.89,81.93,81.78,81.84,569120.0,81.3983,81.438,81.2889,81.3486,569120.0
2020-11-02 09:50:00,81.85,82.79,81.85,82.69,811760.0,81.3585,82.2929,81.3585,82.1935,811760.0
2020-11-02 09:55:00,82.75,82.91,82.25,82.26,371940.0,82.2531,82.4121,81.7561,81.7661,371940.0
2020-11-02 10:00:00,82.35,82.5,82.05,82.2,471140.0,81.8555,82.0046,81.5573,81.7064,471140.0
2020-11-02 10:05:00,82.14,82.34,81.95,82.17,564320.0,81.6468,81.8456,81.4579,81.6766,564320.0
2020-11-02 10:10:00,82.15,82.48,82.11,82.41,275860.0,81.6567,81.9847,81.617,81.9152,275860.0
2020-11-02 10:15:00,82.43,82.57,82.26,82.57,477940.0,81.935,82.0742,81.7661,82.0742,477940.0
2020-11-02 10:20:00,82.55,82.71,82.33,82.5,278160.0,82.0543,82.2133,81.8356,82.0046,278160.0
2020-11-02 10:25:00,82.47,82.64,82.42,82.58,309560.0,81.9748,82.1438,81.9251,82.0841,309560.0
2020-11-02 10:30:00,82.55,82.58,82.46,82.54,270600.0,82.0543,82.0841,81.9649,82.0444,270600.0
2020-11-02 10:35:00,82.52,82.52,82.34,82.4,501680.0,82.0245,82.0245,81.8456,81.9052,501680.0
2020-11-02 10:40:00,82.37,82.39,82.14,82.26,176340.0,81.8754,81.8953,81.6468,81.7661,176340.0
2020-11-02 10:45:00,82.28,82.5,82.25,82.5,126500.0,81.7859,82.0046,81.7561,82.0046,126500.0
2020-11-02 10:50:00,82.5,82.56,82.29,82.42,180740.0,82.0046,82.0642,81.7959,81.9251,180740.0
2020-11-02 10:55:00,82.42,82.57,82.29,82.55,208520.0,81.9251,82.0742,81.7959,82.0543,208520.0
2020-11-02 11:00:00,82.52,82.74,82.5,82.71,179200.0,82.0245,82.2432,82.0046,82.2133,179200.0
2020-11-02 11:05:00,82.68,82.7,82.55,82.66,94600.0,82.1835,82.2034,82.0543,82.1636,94600.0
2020-11-02 11:10:00,82.68,82.75,82.5,82.64,122240.0,82.1835,82.2531,82.0046,82.1438,122240.0
2020-11-02 11:15:00,82.58,82.62,82.3,82.33,156400.0,82.0841,82.1239,81.8058,81.8356,156400.0
2020-11-02 11:20:00,82.3,82.48,82.25,82.45,135380.0,81.8058,81.9847,81.7561,81.9549,135380.0
2020-11-02 11:25:00,82.4,82.56,82.36,82.39,123480.0,81.9052,82.0642,81.8655,81.8953,123480.0
2020-11-02 11:30:00,82.42,82.61,82.4,82.56,105320.0,81.9251,82.1139,81.9052,82.0642,105320.0
2020-11-02 11:35:00,82.56,82.58,82.35,82.49,112860.0,82.0642,82.0841,81.8555,81.9947,112860.0
2020-11-02 11:40:00,82.51,82.75,82.45,82.69,196360.0,82.0145,82.2531,81.9549,82.1935,196360.0
2020-11-02 11:45:00,82.65,82.91,82.65,82.91,166240.0,82.1537,82.4121,82.1537,82.4121,166240.0
2020-11-02 11:50:00,82.84,82.88,82.74,82.74,131120.0,82.3426,82.3823,82.2432,82.2432,131120.0
2020-11-02 11:55:00,82.73,82.73,82.61,82.61,133460.0,82.2332,82.2332,82.1139,82.1139,133460.0
2020-11-02 12:00:00,82.59,82.61,82.4,82.48,108740.0,82.0941,82.1139,81.9052,81.9847,108740.0
2020-11-02 12:05:00,82.45,82.57,82.44,82.54,206840.0,81.9549,82.0742,81.945,82.0444,206840.0
2020-11-02 12:10:00,82.52,82.54,82.3,82.36,85780.0,82.0245,82.0444,81.8058,81.8655,85780.0
2020-11-02 12:15:00,82.34,82.42,82.24,82.26,147420.0,81.8456,81.9251,81.7462,81.7661,147420.0
2020-11-02 12:20:00,82.24,82.48,82.17,82.45,152000.0,81.7462,81.9847,81.6766,81.9549,152000.0
2020-11-02 12:25:00,82.49,82.6,82.43,82.56,67640.0,81.9947,82.104,81.935,82.0642,67640.0
2020-11-02 12:30:00,82.56,82.56,82.32,82.39,61500.0,82.0642,82.0642,81.8257,81.8953,61500.0
2020-11-02 12:35:00,82.41,82.43,82.23,82.23,118780.0,81.9152,81.935,81.7362,81.7362,118780.0
2020-11-02 12:40:00,82.3,82.31,82.11,82.14,171380.0,81.8058,81.8158,81.617,81.6468,171380.0
2020-11-02 12:45:00,82.06,82.14,81.79,81.89,212980.0,81.5673,81.6468,81.2989,81.3983,212980.0
2020-11-02 12:50:00,81.87,82.08,81.87,82.0,84960.0,81.3784,81.5871,81.3784,81.5076,84960.0
2020-11-02 12:55:00,81.96,82.07,81.89,82.04,260420.0,81.4679,81.5772,81.3983,81.5474,260420.0
2020-11-02 13:00:00,82.07,82.12,81.96,82.06,129640.0,81.5772,81.6269,81.4679,81.5673,129640.0
2020-11-02 13:05:00,81.97,81.97,81.75,81.91,225800.0,81.4778,81.4778,81.2591,81.4182,225800.0
2020-11-02 13:10:00,81.88,81.92,81.77,81.8,91940.0,81.3883,81.4281,81.279,81.3088,91940.0
2020-11-02 13:15:00,81.8,81.84,81.63,81.63,324000.0,81.3088,81.3486,81.1398,81.1398,324000.0
2020-11-02 13:20:00,81.67,81.67,81.43,81.5,218900.0,81.1796,81.1796,80.941,81.0106,218900.0
2020-11-02 13:25:00,81.47,81.55,81.35,81.54,89180.0,80.9808,81.0603,80.8615,81.0504,89180.0
2020-11-02 13:30:00,81.59,81.66,81.49,81.63,74800.0,81.1001,81.1697,81.0007,81.1398,74800.0
2020-11-02 13:35:00,81.57,81.64,81.49,81.58,54220.0,81.0802,81.1498,81.0007,81.0901,54220.0
2020-11-02 13:40:00,81.61,81.69,81.53,81.58,42560.0,81.12,81.1995,81.0404,81.0901,42560.0
2020-11-02 13:45:00,81.55,81.56,81.44,81.44,39280.0,81.0603,81.0703,80.951,80.951,39280.0
2020-11-02 13:50:00,81.4,81.45,81.1,81.16,173320.0,80.9112,80.9609,80.613,80.6727,173320.0
2020-11-02 13:55:00,81.14,81.18,81.08,81.08,134100.0,80.6528,80.6925,80.5931,80.5931,134100.0
2020-11-02 14:00:00,81.08,81.17,80.91,80.96,178960.0,80.5931,80.6826,80.4242,80.4739,178960.0
2020-11-02 14:05:00,81.04,81.05,80.85,81.05,142420.0,80.5534,80.5633,80.3645,80.5633,142420.0
2020-11-02 14:10:00,81.03,81.07,80.88,80.94,78820.0,80.5434,80.5832,80.3943,80.454,78820.0
2020-11-02 14:15:00,80.89,80.94,80.78,80.86,49860.0,80.4043,80.454,80.2949,80.3745,49860.0
2020-11-02 14:20:00,80.77,81.11,80.77,81.08,120840.0,80.285,80.623,80.285,80.5931,120840.0
2020-11-02 14:25:00,80.93,81.04,80.93,81.04,57000.0,80.444,80.5534,80.444,80.5534,57000.0
2020-11-02 14:30:00,80.99,81.08,80.75,80.79,74740.0,80.5037,80.5931,80.2651,80.3049,74740.0
2020-11-02 14:35:00,80.76,80.88,80.76,80.87,123520.0,80.2751,80.3943,80.2751,80.3844,123520.0
2020-11-02 14:40:00,80.86,81.17,80.86,81.09,162700.0,80.3745,80.6826,80.3745,80.6031,162700.0
2020-11-02 14:45:00,81.13,81.31,81.07,81.21,209940.0,80.6428,80.8218,80.5832,80.7224,209940.0
2020-11-02 14:50:00,81.21,81.27,80.88,80.95,109120.0,80.7224,80.782,80.3943,80.4639,109120.0
2020-11-02 14:55:00,80.96,81.04,80.9,80.95,90600.0,80.4739,80.5534,80.4142,80.4639,90600.0
2020-11-02 15:00:00,80.96,81.08,80.83,80.99,126900.0,80.4739,80.5931,80.3446,80.5037,126900.0
2020-11-02 15:05:00,80.96,80.96,80.84,80.92,106920.0,80.4739,80.4739,80.3546,80.4341,106920.0
2020-11-02 15:10:00,80.93,81.14,80.93,81.11,121480.0,80.444,80.6528,80.444,80.623,121480.0
2020-11-02 15:15:00,81.14,81.3,81.12,81.26,188560.0,80.6528,80.8118,80.6329,80.7721,188560.0
2020-11-02 15:20:00,81.27,81.27,81.06,81.09,132160.0,80.782,80.782,80.5733,80.6031,132160.0
2020-11-02 15:25:00,81.09,81.1,80.91,80.93,116780.0,80.6031,80.613,80.4242,80.444,116780.0
2020-11-02 15:30:00,80.93,81.12,80.93,80.99,297280.0,80.444,80.6329,80.444,80.5037,297280.0
2020-11-02 15:35:00,80.93,81.0,80.87,80.98,257460.0,80.444,80.5136,80.3844,80.4937,257460.0
2020-11-02 15:40:00,80.97,81.0,80.84,80.86,242440.0,80.4838,80.5136,80.3546,80.3745,242440.0
2020-11-02 15:45:00,80.88,81.04,80.82,80.92,349940.0,80.3943,80.5534,80.3347,80.4341,349940.0
2020-11-02 15:50:00,80.85,81.08,80.71,81.08,649640.0,80.3645,80.5931,80.2254,80.5931,649640.0
2020-11-02 15:55:00,81.06,81.29,80.95,81.16,932180.0,80.5733,80.8019,80.4639,80.6727,932180.0
2020-11-03 09:30:00,81.58,81.67,80.87,80.87,813440.0,81.0901,81.1796,80.3844,80.3844,813440.0
2020-11-03 09:35:00,80.88,81.0,80.61,80.93,250200.0,80.3943,80.5136,80.126,80.444,250200.0
2020-11-03 09:40:00,80.92,81.2,80.87,80.87,215980.0,80.4341,80.7124,80.3844,80.3844,215980.0
2020-11-03 09:45:00,80.93,81.21,80.82,81.15,105440.0,80.444,80.7224,80.3347,80.6627,105440.0
2020-11-03 09:50:00,81.14,81.58,81.14,81.56,232980.0,80.6528,81.0901,80.6528,81.0703,232980.0
2020-11-03 09:55:00,81.62,81.66,81.25,81.39,185500.0,81.1299,81.1697,80.7621,80.9013,185500.0
2020-11-03 10:00:00,81.39,81.75,81.25,81.75,123000.0,80.9013,81.2591,80.7621,81.2591,123000.0
2020-11-03 10:05:00,81.76,81.99,81.71,81.95,203000.0,81.2691,81.4977,81.2194,81.4579,203000.0
2020-11-03 10:10:00,81.95,81.95,81.72,81.88,95680.0,81.4579,81.4579,81.2293,81.3883,95680.0
2020-11-03 10:15:00,81.93,82.29,81.87,82.29,299180.0,81.438,81.7959,81.3784,81.7959,299180.0
2020-11-03 10:20:00,82.29,82.75,82.29,82.75,185720.0,81.7959,82.2531,81.7959,82.2531,185720.0
2020-11-03 10:25:00,82.74,82.76,82.23,82.29,218560.0,82.2432,82.263,81.7362,81.7959,218560.0
2020-11-03 10:30:00,82.29,82.49,82.21,82.34,266680.0,81.7959,81.9947,81.7164,81.8456,266680.0
2020-11-03 10:35:00,82.36,82.4,82.12,82.23,226900.0,81.8655,81.9052,81.6269,81.7362,226900.0
2020-11-03 10:40:00,82.15,82.55,82.06,82.55,216180.0,81.6567,82.0543,81.5673,82.0543,216180.0
2020-11-03 10:45:00,82.51,82.6,82.45,82.6,145200.0,82.0145,82.104,81.9549,82.104,145200.0
2020-11-03 10:50:00,82.6,82.6,82.45,82.45,98040.0,82.104,82.104,81.9549,81.9549,98040.0
2020-11-03 10:55:00,82.43,82.73,82.41,82.73,156460.0,81.935,82.2332,81.9152,82.2332,156460.0
2020-11-03 11:00:00,82.73,82.95,82.66,82.74,250760.0,82.2332,82.4519,82.1636,82.2432,250760.0
2020-11-03 11:05:00,82.81,82.85,82.74,82.8,45060.0,82.3127,82.3525,82.2432,82.3028,45060.0
2020-11-03 11:10:00,82.83,82.86,82.45,82.57,211220.0,82.3326,82.3624,81.9549,82.0742,211220.0
2020-11-03 11:15:00,82.56,82.72,82.44,82.67,94520.0,82.0642,82.2233,81.945,82.1736,94520.0
2020-11-03 11:20:00,82.77,82.84,82.7,82.72,172980.0,82.273,82.3426,82.2034,82.2233,172980.0
2020-11-03 11:25:00,82.78,82.85,82.61,82.69,92660.0,82.2829,82.3525,82.1139,82.1935,92660.0
2020-11-03 11:30:00,82.68,82.75,82.66,82.72,191220.0,82.1835,82.2531,82.1636,82.2233,191220.0
2020-11-03 11:35:00,82.73,82.79,82.67,82.71,352320.0,82.2332,82.2929,82.1736,82.2133,352320.0
2020-11-03 11:40:00,82.7,82.7,82.55,82.64,94300.0,82.2034,82.2034,82.0543,82.1438,94300.0
2020-11-03 11:45:00,82.62,82.63,82.5,82.54,120200.0,82.1239,82.1338,82.0046,82.0444,120200.0
2020-11-03 11:50:00,82.51,82.7,82.49,82.49,156860.0,82.0145,82.2034,81.9947,81.9947,156860.0
2020-11-03 11:55:00,82.44,82.44,82.14,82.23,75240.0,81.945,81.945,81.6468,81.7362,75240.0
2020-11-03 12:00:00,82.26,82.35,82.23,82.31,131200.0,81.7661,81.8555,81.7362,81.8158,131200.0
2020-11-03 12:05:00,82.38,82.38,82.24,82.35,50700.0,81.8853,81.8853,81.7462,81.8555,50700.0
2020-11-03 12:10:00,82.33,82.44,82.29,82.41,63140.0,81.8356,81.945,81.7959,81.9152,63140.0
2020-11-03 12:15:00,82.43,82.51,82.4,82.45,55820.0,81.935,82.0145,81.9052,81.9549,55820.0
2020-11-03 12:20:00,82.48,82.6,82.48,82.6,40620.0,81.9847,82.104,81.9847,82.104,40620.0
2020-11-03 12:25:00,82.62,82.79,82.58,82.76,36560.0,82.1239,82.2929,82.0841,82.263,36560.0
2020-11-03 12:30:00,82.79,82.82,82.72,82.8,186080.0,82.2929,82.3227,82.2233,82.3028,186080.0
2020-11-03 12:35:00,82.8,82.82,82.69,82.76,144360.0,82.3028,82.3227,82.1935,82.263,144360.0
2020-11-03 12:40:00,82.75,82.8,82.7,82.8,87000.0,82.2531,82.3028,82.2034,82.3028,87000.0
2020-11-03 12:45:00,82.74,82.8,82.7,82.8,52280.0,82.2432,82.3028,82.2034,82.3028,52280.0
2020-11-03 12:50:00,82.79,82.8,82.59,82.62,46520.0,82.2929,82.3028,82.0941,82.1239,46520.0
2020-11-03 12:55:00,82.67,82.67,82.59,82.62,34160.0,82.1736,82.1736,82.0941,82.1239,34160.0
2020-11-03 13:00:00,82.68,82.77,82.66,82.75,90160.0,82.1835,82.273,82.1636,82.2531,90160.0
2020-11-03 13:05:00,82.68,82.75,82.67,82.75,12000.0,82.1835,82.2531,82.1736,82.2531,12000.0
2020-11-03 13:10:00,82.69,82.73,82.59,82.59,92000.0,82.1935,82.2332,82.0941,82.0941,92000.0
2020-11-03 13:15:00,82.63,82.63,82.55,82.59,78000.0,82.1338,82.1338,82.0543,82.0941,78000.0
2020-11-03 13:20:00,82.57,82.64,82.48,82.48,73120.0,82.0742,82.1438,81.9847,81.9847,73120.0
2020-11-03 13:25:00,82.49,82.49,82.25,82.35,94500.0,81.9947,81.9947,81.7561,81.8555,94500.0
2020-11-03 13:30:00,82.34,82.56,82.34,82.5,38120.0,81.8456,82.0642,81.8456,82.0046,38120.0
2020-11-03 13:35:00,82.55,82.55,82.31,82.46,50000.0,82.0543,82.0543,81.8158,81.9649,50000.0
2020-11-03 13:40:00,82.42,82.56,82.35,82.55,34000.0,81.9251,82.0642,81.8555,82.0543,34000.0
2020-11-03 13:45:00,82.57,82.58,82.28,82.3,74140.0,82.0742,82.0841,81.7859,81.8058,74140.0
2020-11-03 13:50:00,82.29,82.3,82.19,82.19,162640.0,81.7959,81.8058,81.6965,81.6965,162640.0
2020-11-03 13:55:00,82.13,82.16,81.98,82.11,78020.0,81.6368,81.6667,81.4877,81.617,78020.0
2020-11-03 14:00:00,82.08,82.33,82.08,82.33,81260.0,81.5871,81.8356,81.5871,81.8356,81260.0
2020-11-03 14:05:00,82.3,82.33,82.25,82.26,84020.0,81.8058,81.8356,81.7561,81.7661,84020.0
2020-11-03 14:10:00,82.26,82.67,82.26,82.67,83940.0,81.7661,82.1736,81.7661,82.1736,83940.0
2020-11-03 14:15:00,82.59,82.66,82.52,82.6,54400.0,82.0941,82.1636,82.0245,82.104,54400.0
2020-11-03 14:20:00,82.64,82.75,82.58,82.7,108500.0,82.1438,82.2531,82.0841,82.2034,108500.0
2020-11-03 14:25:00,82.7,82.76,82.58,82.6,70200.0,82.2034,82.263,82.0841,82.104,70200.0
2020-11-03 14:30:00,82.6,82.73,82.55,82.69,120600.0,82.104,82.2332,82.0543,82.1935,120600.0
2020-11-03 14:35:00,82.71,82.74,82.61,82.61,118960.0,82.2133,82.2432,82.1139,82.1139,118960.0
2020-11-03 14:40:00,82.64,82.75,82.61,82.75,85040.0,82.1438,82.2531,82.1139,82.2531,85040.0
2020-11-03 14:45:00,82.74,82.78,82.7,82.74,137520.0,82.2432,82.2829,82.2034,82.2432,137520.0
2020-11-03 14:50:00,82.73,82.73,82.63,82.66,129840.0,82.2332,82.2332,82.1338,82.1636,129840.0
2020-11-03 14:55:00,82.62,82.71,82.6,82.67,107840.0,82.1239,82.2133,82.104,82.1736,107840.0
2020-11-03 15:00:00,82.7,82.7,82.45,82.47,58000.0,82.2034,82.2034,81.9549,81.9748,58000.0
2020-11-03 15:05:00,82.47,82.52,82.4,82.45,56700.0,81.9748,82.0245,81.9052,81.9549,56700.0
2020-11-03 15:10:00,82.44,82.62,82.44,82.54,54280.0,81.945,82.1239,81.945,82.0444,54280.0
2020-11-03 15:15:00,82.55,82.6,82.44,82.51,82000.0,82.0543,82.104,81.945,82.0145,82000.0
2020-11-03 15:20:00,82.53,82.71,82.53,82.66,78000.0,82.0344,82.2133,82.0344,82.1636,78000.0
2020-11-03 15:25:00,82.63,82.77,82.63,82.72,158760.0,82.1338,82.273,82.1338,82.2233,158760.0
2020-11-03 15:30:00,82.74,82.79,82.68,82.76,423320.0,82.2432,82.2929,82.1835,82.263,423320.0
2020-11-03 15:35:00,82.76,82.78,82.68,82.75,363920.0,82.263,82.2829,82.1835,82.2531,363920.0
2020-11-03 15:40:00,82.75,82.83,82.64,82.74,522740.0,82.2531,82.3326,82.1438,82.2432,522740.0
2020-11-03 15:45:00,82.73,82.83,82.72,82.72,416220.0,82.2332,82.3326,82.2233,82.2233,416220.0
2020-11-03 15:50:00,82.7,82.83,82.54,82.7,374940.0,82.2034,82.3326,82.0444,82.2034,374940.0
2020-11-03 15:55:00,82.72,82.74,82.13,82.17,774840.0,82.2233,82.2432,81.6368,81.6766,774840.0
2020-11-04 09:30:00,85.36,85.79,85.15,85.78,2660180.0,84.8474,85.2749,84.6387,85.2649,2660180.0
2020-11-04 09:35:00,85.78,85.87,85.17,85.61,1460000.0,85.2649,85.3544,84.6586,85.0959,1460000.0
2020-11-04 09:40:00,85.64,85.87,85.3,85.69,774000.0,85.1258,85.3544,84.7878,85.1755,774000.0
2020-11-04 09:45:00,85.71,85.81,85.35,85.45,639800.0,85.1953,85.2947,84.8375,84.9369,639800.0
2020-11-04 09:50:00,85.48,85.83,85.42,85.72,334460.0,84.9667,85.3146,84.9071,85.2053,334460.0
2020-11-04 09:55:00,85.77,86.54,85.75,86.53,925740.0,85.255,86.0204,85.2351,86.0104,925740.0
2020-11-04 10:00:00,86.5,86.89,86.24,86.89,748260.0,85.9806,86.3682,85.7222,86.3682,748260.0
2020-11-04 10:05:00,86.81,87.0,86.74,86.79,635580.0,86.2887,86.4776,86.2191,86.2688,635580.0
2020-11-04 10:10:00,86.8,87.02,86.62,86.97,210200.0,86.2788,86.4975,86.0999,86.4478,210200.0
2020-11-04 10:15:00,87.0,87.34,86.94,87.34,306420.0,86.4776,86.8155,86.4179,86.8155,306420.0
2020-11-04 10:20:00,87.37,87.67,87.35,87.65,1066560.0,86.8454,87.1436,86.8255,87.1237,1066560.0
2020-11-04 10:25:00,87.66,87.85,87.62,87.63,1258980.0,87.1336,87.3225,87.0939,87.1038,1258980.0
2020-11-04 10:30:00,87.63,87.97,87.5,87.89,721100.0,87.1038,87.4418,86.9746,87.3622,721100.0
2020-11-04 10:35:00,87.87,87.9,87.37,87.38,634140.0,87.3424,87.3722,86.8454,86.8553,634140.0
2020-11-04 10:40:00,87.4,87.65,87.34,87.6,491960.0,86.8752,87.1237,86.8155,87.074,491960.0
2020-11-04 10:45:00,87.6,87.76,87.58,87.71,596120.0,87.074,87.233,87.0541,87.1833,596120.0
2020-11-04 10:50:00,87.72,87.82,87.5,87.82,311220.0,87.1933,87.2927,86.9746,87.2927,311220.0
2020-11-04 10:55:00,87.8,87.95,87.68,87.94,198060.0,87.2728,87.4219,87.1535,87.4119,198060.0
2020-11-04 11:00:00,87.93,88.19,87.87,88.1,565700.0,87.402,87.6604,87.3424,87.571,565700.0
2020-11-04 11:05:00,88.14,88.18,87.7,87.7,305980.0,87.6107,87.6505,87.1734,87.1734,305980.0
2020-11-04 11:10:00,87.66,87.77,87.66,87.72,129940.0,87.1336,87.243,87.1336,87.1933,129940.0
2020-11-04 11:15:00,87.72,87.86,87.54,87.83,174100.0,87.1933,87.3324,87.0143,87.3026,174100.0
2020-11-04 11:20:00,87.84,88.05,87.79,87.93,114800.0,87.3125,87.5213,87.2628,87.402,114800.0
2020-11-04 11:25:00,87.95,88.05,87.86,88.01,119300.0,87.4219,87.5213,87.3324,87.4815,119300.0
2020-11-04 11:30:00,87.96,88.2,87.96,88.1,285160.0,87.4318,87.6704,87.4318,87.571,285160.0
2020-11-04 11:35:00,88.08,88.17,88.03,88.09,69960.0,87.5511,87.6406,87.5014,87.561,69960.0
2020-11-04 11:40:00,88.1,88.23,88.1,88.22,178440.0,87.571,87.7002,87.571,87.6903,178440.0
2020-11-04 11:45:00,88.22,88.32,88.19,88.21,492600.0,87.6903,87.7897,87.6604,87.6803,492600.0
2020-11-04 11:50:00,88.19,88.32,88.14,88.18,283880.0,87.6604,87.7897,87.6107,87.6505,283880.0
2020-11-04 11:55:00,88.14,88.39,88.14,88.36,297700.0,87.6107,87.8592,87.6107,87.8294,297700.0
2020-11-04 12:00:00,88.4,88.5,88.37,88.4,562460.0,87.8692,87.9686,87.8394,87.8692,562460.0
2020-11-04 12:05:00,88.39,88.43,88.08,88.14,373040.0,87.8592,87.899,87.5511,87.6107,373040.0
2020-11-04 12:10:00,88.14,88.15,87.98,88.07,483760.0,87.6107,87.6207,87.4517,87.5412,483760.0
2020-11-04 12:15:00,88.09,88.18,88.03,88.15,210920.0,87.561,87.6505,87.5014,87.6207,210920.0
2020-11-04 12:20:00,88.18,88.39,88.17,88.37,131160.0,87.6505,87.8592,87.6406,87.8394,131160.0
2020-11-04 12:25:00,88.36,88.36,88.1,88.23,207180.0,87.8294,87.8294,87.571,87.7002,207180.0
2020-11-04 12:30:00,88.2,88.28,88.17,88.17,236380.0,87.6704,87.7499,87.6406,87.6406,236380.0
2020-11-04 12:35:00,88.18,88.18,87.98,87.98,303980.0,87.6505,87.6505,87.4517,87.4517,303980.0
2020-11-04 12:40:00,87.99,88.17,87.99,88.09,165780.0,87.4616,87.6406,87.4616,87.561,165780.0
2020-11-04 12:45:00,88.11,88.11,87.92,88.01,175120.0,87.5809,87.5809,87.3921,87.4815,175120.0
2020-11-04 12:50:00,87.95,87.97,87.73,87.93,175680.0,87.4219,87.4418,87.2032,87.402,175680.0
2020-11-04 12:55:00,87.9,87.95,87.55,87.68,161200.0,87.3722,87.4219,87.0243,87.1535,161200.0
2020-11-04 13:00:00,87.68,87.68,87.39,87.39,195180.0,87.1535,87.1535,86.8652,86.8652,195180.0
2020-11-04 13:05:00,87.5,87.5,87.16,87.32,153500.0,86.9746,86.9746,86.6366,86.7957,153500.0
2020-11-04 13:10:00,87.32,87.33,87.02,87.17,139120.0,86.7957,86.8056,86.4975,86.6466,139120.0
2020-11-04 13:15:00,87.24,87.34,87.0,87.1,241820.0,86.7161,86.8155,86.4776,86.577,241820.0
2020-11-04 13:20:00,87.12,87.24,87.07,87.24,94300.0,86.5969,86.7161,86.5472,86.7161,94300.0
2020-11-04 13:25:00,87.19,87.25,87.14,87.24,100260.0,86.6664,86.7261,86.6167,86.7161,100260.0
2020-11-04 13:30:00,87.23,87.4,87.15,87.24,237640.0,86.7062,86.8752,86.6267,86.7161,237640.0
2020-11-04 13:35:00,87.28,87.45,87.28,87.4,91580.0,86.7559,86.9249,86.7559,86.8752,91580.0
2020-11-04 13:40:00,87.37,87.4,86.82,87.0,370500.0,86.8454,86.8752,86.2987,86.4776,370500.0
2020-11-04 13:45:00,86.99,87.22,86.99,87.0,107180.0,86.4676,86.6963,86.4676,86.4776,107180.0
2020-11-04 13:50:00,87.02,87.3,87.01,87.24,230160.0,86.4975,86.7758,86.4875,86.7161,230160.0
2020-11-04 13:55:00,87.31,87.57,87.25,87.38,178960.0,86.7857,87.0442,86.7261,86.8553,178960.0
2020-11-04 14:00:00,87.35,87.56,87.35,87.4,195300.0,86.8255,87.0342,86.8255,86.8752,195300.0
2020-11-04 14:05:00,87.44,87.63,87.32,87.49,119720.0,86.9149,87.1038,86.7957,86.9646,119720.0
2020-11-04 14:10:00,87.5,87.68,87.47,87.51,259020.0,86.9746,87.1535,86.9448,86.9845,259020.0
2020-11-04 14:15:00,87.51,87.63,87.34,87.5,237900.0,86.9845,87.1038,86.8155,86.9746,237900.0
2020-11-04 14:20:00,87.52,87.81,87.52,87.8,196200.0,86.9945,87.2827,86.9945,87.2728,196200.0
2020-11-04 14:25:00,87.75,87.85,87.63,87.77,163680.0,87.2231,87.3225,87.1038,87.243,163680.0
2020-11-04 14:30:00,87.75,87.82,87.6,87.74,217040.0,87.2231,87.2927,87.074,87.2131,217040.0
2020-11-04 14:35:00,87.76,87.89,87.71,87.79,264020.0,87.233,87.3622,87.1833,87.2628,264020.0
2020-11-04 14:40:00,87.75,87.75,87.38,87.41,269560.0,87.2231,87.2231,86.8553,86.8851,269560.0
2020-11-04 14:45:00,87.43,87.75,87.4,87.63,169880.0,86.905,87.2231,86.8752,87.1038,169880.0
2020-11-04 14:50:00,87.69,87.75,87.61,87.71,163260.0,87.1634,87.2231,87.0839,87.1833,163260.0
2020-11-04 14:55:00,87.71,87.74,87.5,87.55,277040.0,87.1833,87.2131,86.9746,87.0243,277040.0
2020-11-04 15:00:00,87.58,87.75,87.42,87.44,235960.0,87.0541,87.2231,86.8951,86.9149,235960.0
2020-11-04 15:05:00,87.42,87.59,87.25,87.54,323280.0,86.8951,87.064,86.7261,87.0143,323280.0
2020-11-04 15:10:00,87.51,87.58,87.32,87.37,141500.0,86.9845,87.0541,86.7957,86.8454,141500.0
2020-11-04 15:15:00,87.3,87.35,86.94,86.94,466820.0,86.7758,86.8255,86.4179,86.4179,466820.0
2020-11-04 15:20:00,86.94,87.24,86.89,87.21,287100.0,86.4179,86.7161,86.3682,86.6863,287100.0
2020-11-04 15:25:00,87.25,87.31,87.13,87.13,234000.0,86.7261,86.7857,86.6068,86.6068,234000.0
2020-11-04 15:30:00,87.15,87.38,87.08,87.26,375640.0,86.6267,86.8553,86.5571,86.736,375640.0
2020-11-04 15:35:00,87.24,87.44,87.22,87.44,442420.0,86.7161,86.9149,86.6963,86.9149,442420.0
2020-11-04 15:40:00,87.41,87.45,87.0,87.05,526420.0,86.8851,86.9249,86.4776,86.5273,526420.0
2020-11-04 15:45:00,87.07,87.26,86.96,87.09,529480.0,86.5472,86.736,86.4378,86.567,529480.0
2020-11-04 15:50:00,87.05,87.58,87.04,87.55,752580.0,86.5273,87.0541,86.5173,87.0243,752580.0
2020-11-04 15:55:00,87.56,87.58,87.17,87.35,1437940.0,87.0342,87.0541,86.6466,86.8255,1437940.0
2020-11-05 09:30:00,88.52,88.74,87.35,87.49,2665960.0,87.9885,88.2071,86.8255,86.9646,2665960.0
2020-11-05 09:35:00,87.54,88.7,87.41,88.67,752360.0,87.0143,88.1674,86.8851,88.1376,752360.0
2020-11-05 09:40:00,88.68,89.08,88.6,88.67,862060.0,88.1475,88.5451,88.068,88.1376,862060.0
2020-11-05 09:45:00,88.65,88.81,88.47,88.58,286880.0,88.1177,88.2767,87.9388,88.0481,286880.0
2020-11-05 09:50:00,88.59,89.22,88.57,89.22,323740.0,88.058,88.6843,88.0382,88.6843,323740.0
2020-11-05 09:55:00,89.21,89.34,89.1,89.15,260300.0,88.6743,88.8035,88.565,88.6147,260300.0
2020-11-05 10:00:00,89.18,89.59,89.12,89.42,370460.0,88.6445,89.052,88.5849,88.8831,370460.0
2020-11-05 10:05:00,89.38,89.43,89.12,89.31,232580.0,88.8433,88.893,88.5849,88.7737,232580.0
2020-11-05 10:10:00,89.31,89.34,88.64,88.64,182580.0,88.7737,88.8035,88.1077,88.1077,182580.0
2020-11-05 10:15:00,88.7,88.96,88.7,88.95,175220.0,88.1674,88.4258,88.1674,88.4159,175220.0
2020-11-05 10:20:00,89.0,89.12,88.68,88.68,159020.0,88.4656,88.5849,88.1475,88.1475,159020.0
2020-11-05 10:25:00,88.62,88.63,88.13,88.24,405020.0,88.0879,88.0978,87.6008,87.7101,405020.0
2020-11-05 10:30:00,88.29,88.48,88.06,88.15,485320.0,87.7598,87.9487,87.5312,87.6207,485320.0
2020-11-05 10:35:00,88.13,88.54,88.11,88.33,211600.0,87.6008,88.0083,87.5809,87.7996,211600.0
2020-11-05 10:40:00,88.29,88.58,88.27,88.51,179220.0,87.7598,88.0481,87.74,87.9785,179220.0
2020-11-05 10:45:00,88.51,88.52,88.17,88.46,140820.0,87.9785,87.9885,87.6406,87.9288,140820.0
2020-11-05 10:50:00,88.45,88.61,88.36,88.58,150660.0,87.9189,88.0779,87.8294,88.0481,150660.0
2020-11-05 10:55:00,88.55,88.7,88.5,88.66,87760.0,88.0183,88.1674,87.9686,88.1276,87760.0
2020-11-05 11:00:00,88.66,88.79,88.66,88.74,82200.0,88.1276,88.2568,88.1276,88.2071,82200.0
2020-11-05 11:05:00,88.69,88.72,88.4,88.4,141160.0,88.1574,88.1873,87.8692,87.8692,141160.0
2020-11-05 11:10:00,88.39,88.51,88.26,88.5,95300.0,87.8592,87.9785,87.73,87.9686,95300.0
2020-11-05 11:15:00,88.5,88.57,88.42,88.47,60240.0,87.9686,88.0382,87.8891,87.9388,60240.0
2020-11-05 11:20:00,88.44,88.61,88.38,88.53,102460.0,87.9089,88.0779,87.8493,87.9984,102460.0
2020-11-05 11:25:00,88.48,88.65,88.39,88.57,74000.0,87.9487,88.1177,87.8592,88.0382,74000.0
2020-11-05 11:30:00,88.62,88.73,88.45,88.48,91780.0,88.0879,88.1972,87.9189,87.9487,91780.0
2020-11-05 11:35:00,88.47,88.47,88.31,88.38,62940.0,87.9388,87.9388,87.7797,87.8493,62940.0
2020-11-05 11:40:00,88.33,88.35,88.12,88.2,81020.0,87.7996,87.8195,87.5909,87.6704,81020.0
2020-11-05 11:45:00,88.2,88.27,88.15,88.22,150640.0,87.6704,87.74,87.6207,87.6903,150640.0
2020-11-05 11:50:00,88.21,88.23,88.0,88.02,98700.0,87.6803,87.7002,87.4716,87.4915,98700.0
2020-11-05 11:55:00,88.0,88.09,87.88,88.03,223980.0,87.4716,87.561,87.3523,87.5014,223980.0
2020-11-05 12:00:00,87.99,88.17,87.98,88.06,66200.0,87.4616,87.6406,87.4517,87.5312,66200.0
2020-11-05 12:05:00,88.03,88.18,87.98,88.17,45060.0,87.5014,87.6505,87.4517,87.6406,45060.0
2020-11-05 12:10:00,88.22,88.27,88.12,88.21,44420.0,87.6903,87.74,87.5909,87.6803,44420.0
2020-11-05 12:15:00,88.1,88.17,87.92,87.96,75780.0,87.571,87.6406,87.3921,87.4318,75780.0
2020-11-05 12:20:00,87.91,87.91,87.55,87.63,187800.0,87.3821,87.3821,87.0243,87.1038,187800.0
2020-11-05 12:25:00,87.71,87.8,87.64,87.72,85660.0,87.1833,87.2728,87.1137,87.1933,85660.0
2020-11-05 12:30:00,87.75,87.79,87.05,87.4,354580.0,87.2231,87.2628,86.5273,86.8752,354580.0
2020-11-05 12:35:00,87.44,87.75,87.44,87.73,76120.0,86.9149,87.2231,86.9149,87.2032,76120.0
2020-11-05 12:40:00,87.74,87.84,87.74,87.84,66740.0,87.2131,87.3125,87.2131,87.3125,66740.0
2020-11-05 12:45:00,87.86,87.93,87.85,87.9,56160.0,87.3324,87.402,87.3225,87.3722,56160.0
2020-11-05 12:50:00,87.87,88.02,87.85,88.02,30000.0,87.3424,87.4915,87.3225,87.4915,30000.0
2020-11-05 12:55:00,88.02,88.03,87.88,87.92,72800.0,87.4915,87.5014,87.3523,87.3921,72800.0
2020-11-05 13:00:00,87.92,88.16,87.92,88.16,160460.0,87.3921,87.6306,87.3921,87.6306,160460.0
2020-11-05 13:05:00,88.11,88.42,88.1,88.2,154580.0,87.5809,87.8891,87.571,87.6704,154580.0
2020-11-05 13:10:00,88.19,88.3,88.19,88.27,80760.0,87.6604,87.7698,87.6604,87.74,80760.0
2020-11-05 13:15:00,88.24,88.25,88.14,88.16,123140.0,87.7101,87.7201,87.6107,87.6306,123140.0
2020-11-05 13:20:00,88.16,88.33,88.14,88.25,62680.0,87.6306,87.7996,87.6107,87.7201,62680.0
2020-11-05 13:25:00,88.25,88.25,88.19,88.19,47000.0,87.7201,87.7201,87.6604,87.6604,47000.0
2020-11-05 13:30:00,88.19,88.19,88.02,88.02,68120.0,87.6604,87.6604,87.4915,87.4915,68120.0
2020-11-05 13:35:00,87.99,88.0,87.95,87.96,46600.0,87.4616,87.4716,87.4219,87.4318,46600.0
2020-11-05 13:40:00,87.96,88.14,87.96,88.14,64280.0,87.4318,87.6107,87.4318,87.6107,64280.0
2020-11-05 13:45:00,88.14,88.21,88.11,88.16,66100.0,87.6107,87.6803,87.5809,87.6306,66100.0
2020-11-05 13:50:00,88.12,88.2,88.1,88.13,58000.0,87.5909,87.6704,87.571,87.6008,58000.0
2020-11-05 13:55:00,88.05,88.13,87.92,88.0,170980.0,87.5213,87.6008,87.3921,87.4716,170980.0
2020-11-05 14:00:00,87.97,88.18,87.97,88.05,79200.0,87.4418,87.6505,87.4418,87.5213,79200.0
2020-11-05 14:05:00,88.07,88.27,88.01,88.27,276000.0,87.5412,87.74,87.4815,87.74,276000.0
2020-11-05 14:10:00,88.2,88.33,88.2,88.27,44660.0,87.6704,87.7996,87.6704,87.74,44660.0
2020-11-05 14:15:00,88.29,88.32,88.25,88.28,74860.0,87.7598,87.7897,87.7201,87.7499,74860.0
2020-11-05 14:20:00,88.25,88.33,88.25,88.29,85180.0,87.7201,87.7996,87.7201,87.7598,85180.0
2020-11-05 14:25:00,88.29,88.42,88.29,88.42,100000.0,87.7598,87.8891,87.7598,87.8891,100000.0
2020-11-05 14:30:00,88.42,88.45,88.4,88.44,95640.0,87.8891,87.9189,87.8692,87.9089,95640.0
2020-11-05 14:35:00,88.42,88.45,88.27,88.38,120780.0,87.8891,87.9189,87.74,87.8493,120780.0
2020-11-05 14:40:00,88.42,88.72,88.4,88.64,217340.0,87.8891,88.1873,87.8692,88.1077,217340.0
2020-11-05 14:45:00,88.66,88.69,88.39,88.39,167840.0,88.1276,88.1574,87.8592,87.8592,167840.0
2020-11-05 14:50:00,88.4,88.45,88.26,88.42,97000.0,87.8692,87.9189,87.73,87.8891,97000.0
2020-11-05 14:55:00,88.42,88.53,88.38,88.5,62400.0,87.8891,87.9984,87.8493,87.9686,62400.0
2020-11-05 15:00:00,88.47,88.47,88.19,88.22,126220.0,87.9388,87.9388,87.6604,87.6903,126220.0
2020-11-05 15:05:00,88.26,88.33,88.14,88.18,131780.0,87.73,87.7996,87.6107,87.6505,131780.0
2020-11-05 15:10:00,88.25,88.26,88.04,88.08,146600.0,87.7201,87.73,87.5113,87.5511,146600.0
2020-11-05 15:15:00,88.1,88.19,87.99,88.06,188700.0,87.571,87.6604,87.4616,87.5312,188700.0
2020-11-05 15:20:00,88.03,88.12,88.03,88.11,82100.0,87.5014,87.5909,87.5014,87.5809,82100.0
2020-11-05 15:25:00,88.13,88.36,88.13,88.27,222500.0,87.6008,87.8294,87.6008,87.74,222500.0
2020-11-05 15:30:00,88.25,88.27,88.0,88.0,162800.0,87.7201,87.74,87.4716,87.4716,162800.0
2020-11-05 15:35:00,88.0,88.04,87.75,87.96,166280.0,87.4716,87.5113,87.2231,87.4318,166280.0
2020-11-05 15:40:00,88.0,88.26,88.0,88.19,179140.0,87.4716,87.73,87.4716,87.6604,179140.0
2020-11-05 15:45:00,88.16,88.16,87.93,88.1,333640.0,87.6306,87.6306,87.402,87.571,333640.0
2020-11-05 15:50:00,88.07,88.23,88.01,88.13,340400.0,87.5412,87.7002,87.4815,87.6008,340400.0
2020-11-05 15:55:00,88.11,88.22,88.01,88.07,550780.0,87.5809,87.6903,87.4815,87.5412,550780.0
2020-11-06 09:30:00,87.64,87.64,87.0,87.05,1056560.0,87.1137,87.1137,86.4776,86.5273,1056560.0
2020-11-06 09:35:00,87.0,87.31,87.0,87.01,378480.0,86.4776,86.7857,86.4776,86.4875,378480.0
2020-11-06 09:40:00,87.05,87.05,86.83,87.02,300380.0,86.5273,86.5273,86.3086,86.4975,300380.0
2020-11-06 09:45:00,86.99,87.39,86.99,87.26,287180.0,86.4676,86.8652,86.4676,86.736,287180.0
2020-11-06 09:50:00,87.22,87.26,87.08,87.12,211400.0,86.6963,86.736,86.5571,86.5969,211400.0
2020-11-06 09:55:00,87.1,87.12,86.84,86.91,158220.0,86.577,86.5969,86.3185,86.3881,158220.0
2020-11-06 10:00:00,87.01,87.38,86.91,87.07,174680.0,86.4875,86.8553,86.3881,86.5472,174680.0
2020-11-06 10:05:00,87.1,87.45,87.1,87.45,122560.0,86.577,86.9249,86.577,86.9249,122560.0
2020-11-06 10:10:00,87.45,87.51,87.41,87.42,138840.0,86.9249,86.9845,86.8851,86.8951,138840.0
2020-11-06 10:15:00,87.43,87.53,87.43,87.47,219220.0,86.905,87.0044,86.905,86.9448,219220.0
2020-11-06 10:20:00,87.5,87.59,87.47,87.48,247900.0,86.9746,87.064,86.9448,86.9547,247900.0
2020-11-06 10:25:00,87.52,87.6,87.45,87.58,219720.0,86.9945,87.074,86.9249,87.0541,219720.0
2020-11-06 10:30:00,87.52,87.75,87.5,87.68,204320.0,86.9945,87.2231,86.9746,87.1535,204320.0
2020-11-06 10:35:00,87.74,87.92,87.72,87.74,266040.0,87.2131,87.3921,87.1933,87.2131,266040.0
2020-11-06 10:40:00,87.76,87.85,87.73,87.85,91100.0,87.233,87.3225,87.2032,87.3225,91100.0
2020-11-06 10:45:00,87.79,87.84,87.57,87.63,110680.0,87.2628,87.3125,87.0442,87.1038,110680.0
2020-11-06 10:50:00,87.63,87.74,87.59,87.72,213540.0,87.1038,87.2131,87.064,87.1933,213540.0
2020-11-06 10:55:00,87.72,87.72,87.02,87.13,313460.0,87.1933,87.1933,86.4975,86.6068,313460.0
2020-11-06 11:00:00,87.11,87.38,87.04,87.38,167700.0,86.5869,86.8553,86.5173,86.8553,167700.0
2020-11-06 11:05:00,87.45,87.64,87.39,87.59,109780.0,86.9249,87.1137,86.8652,87.064,109780.0
2020-11-06 11:10:00,87.66,87.66,87.34,87.5,89160.0,87.1336,87.1336,86.8155,86.9746,89160.0
2020-11-06 11:15:00,87.5,87.75,87.46,87.69,99400.0,86.9746,87.2231,86.9348,87.1634,99400.0
2020-11-06 11:20:00,87.69,87.7,87.51,87.65,96180.0,87.1634,87.1734,86.9845,87.1237,96180.0
2020-11-06 11:25:00,87.66,87.75,87.53,87.67,286600.0,87.1336,87.2231,87.0044,87.1436,286600.0
2020-11-06 11:30:00,87.75,87.76,87.64,87.76,74420.0,87.2231,87.233,87.1137,87.233,74420.0
2020-11-06 11:35:00,87.72,87.86,87.72,87.8,198520.0,87.1933,87.3324,87.1933,87.2728,198520.0
2020-11-06 11:40:00,87.79,87.86,87.67,87.68,58000.0,87.2628,87.3324,87.1436,87.1535,58000.0
2020-11-06 11:45:00,87.68,87.85,87.68,87.68,243400.0,87.1535,87.3225,87.1535,87.1535,243400.0
2020-11-06 11:50:00,87.65,87.85,87.61,87.77,95020.0,87.1237,87.3225,87.0839,87.243,95020.0
2020-11-06 11:55:00,87.7,87.72,87.6,87.67,70200.0,87.1734,87.1933,87.074,87.1436,70200.0
2020-11-06 12:00:00,87.73,87.84,87.72,87.83,88100.0,87.2032,87.3125,87.1933,87.3026,88100.0
2020-11-06 12:05:00,87.8,87.83,87.65,87.69,75640.0,87.2728,87.3026,87.1237,87.1634,75640.0
2020-11-06 12:10:00,87.69,87.79,87.63,87.65,58000.0,87.1634,87.2628,87.1038,87.1237,58000.0
2020-11-06 12:15:00,87.66,87.69,87.51,87.54,48300.0,87.1336,87.1634,86.9845,87.0143,48300.0
2020-11-06 12:20:00,87.54,87.67,87.52,87.63,39340.0,87.0143,87.1436,86.9945,87.1038,39340.0
2020-11-06 12:25:00,87.62,87.64,87.49,87.56,112920.0,87.0939,87.1137,86.9646,87.0342,112920.0
2020-11-06 12:30:00,87.62,87.73,87.6,87.62,55560.0,87.0939,87.2032,87.074,87.0939,55560.0
2020-11-06 12:35:00,87.62,87.62,87.5,87.55,66000.0,87.0939,87.0939,86.9746,87.0243,66000.0
2020-11-06 12:40:00,87.55,87.6,87.53,87.6,215500.0,87.0243,87.074,87.0044,87.074,215500.0
2020-11-06 12:45:00,87.54,87.6,87.5,87.6,76560.0,87.0143,87.074,86.9746,87.074,76560.0
2020-11-06 12:50:00,87.61,87.67,87.6,87.67,29520.0,87.0839,87.1436,87.074,87.1436,29520.0
2020-11-06 12:55:00,87.7,87.8,87.68,87.8,97000.0,87.1734,87.2728,87.1535,87.2728,97000.0
2020-11-06 13:00:00,87.83,87.92,87.82,87.91,72580.0,87.3026,87.3921,87.2927,87.3821,72580.0
2020-11-06 13:05:00,87.92,87.99,87.91,87.99,52180.0,87.3921,87.4616,87.3821,87.4616,52180.0
2020-11-06 13:10:00,87.99,88.11,87.99,88.09,153560.0,87.4616,87.5809,87.4616,87.561,153560.0
2020-11-06 13:15:00,88.11,88.21,88.09,88.16,67780.0,87.5809,87.6803,87.561,87.6306,67780.0
2020-11-06 13:20:00,88.14,88.2,88.11,88.17,89300.0,87.6107,87.6704,87.5809,87.6406,89300.0
2020-11-06 13:25:00,88.15,88.24,88.15,88.2,20600.0,87.6207,87.7101,87.6207,87.6704,20600.0
2020-11-06 13:30:00,88.2,88.32,88.2,88.27,105600.0,87.6704,87.7897,87.6704,87.74,105600.0
2020-11-06 13:35:00,88.32,88.33,88.26,88.33,52680.0,87.7897,87.7996,87.73,87.7996,52680.0
2020-11-06 13:40:00,88.33,88.42,88.3,88.32,151420.0,87.7996,87.8891,87.7698,87.7897,151420.0
2020-11-06 13:45:00,88.35,88.35,88.09,88.17,86840.0,87.8195,87.8195,87.561,87.6406,86840.0
2020-11-06 13:50:00,88.16,88.19,88.09,88.19,51160.0,87.6306,87.6604,87.561,87.6604,51160.0
2020-11-06 13:55:00,88.17,88.18,88.06,88.13,93040.0,87.6406,87.6505,87.5312,87.6008,93040.0
2020-11-06 14:00:00,88.06,88.1,88.02,88.02,46640.0,87.5312,87.571,87.4915,87.4915,46640.0
2020-11-06 14:05:00,88.02,88.11,87.99,88.06,116500.0,87.4915,87.5809,87.4616,87.5312,116500.0
2020-11-06 14:10:00,88.06,88.11,88.05,88.11,35300.0,87.5312,87.5809,87.5213,87.5809,35300.0
2020-11-06 14:15:00,88.1,88.15,88.06,88.07,28000.0,87.571,87.6207,87.5312,87.5412,28000.0
2020-11-06 14:20:00,88.04,88.05,88.04,88.05,10000.0,87.5113,87.5213,87.5113,87.5213,10000.0
2020-11-06 14:25:00,88.01,88.01,87.85,87.91,67160.0,87.4815,87.4815,87.3225,87.3821,67160.0
2020-11-06 14:30:00,87.91,88.0,87.91,87.94,53820.0,87.3821,87.4716,87.3821,87.4119,53820.0
2020-11-06 14:35:00,87.93,87.93,87.86,87.86,16260.0,87.402,87.402,87.3324,87.3324,16260.0
2020-11-06 14:40:00,87.91,88.05,87.88,87.88,77000.0,87.3821,87.5213,87.3523,87.3523,77000.0
2020-11-06 14:45:00,87.88,87.88,87.77,87.84,68140.0,87.3523,87.3523,87.243,87.3125,68140.0
2020-11-06 14:50:00,87.84,87.95,87.77,87.86,69700.0,87.3125,87.4219,87.243,87.3324,69700.0
2020-11-06 14:55:00,87.83,87.84,87.78,87.79,54000.0,87.3026,87.3125,87.2529,87.2628,54000.0
2020-11-06 15:00:00,87.78,87.81,87.67,87.7,162740.0,87.2529,87.2827,87.1436,87.1734,162740.0
2020-11-06 15:05:00,87.67,87.73,87.65,87.73,164400.0,87.1436,87.2032,87.1237,87.2032,164400.0
2020-11-06 15:10:00,87.72,87.79,87.69,87.76,68080.0,87.1933,87.2628,87.1634,87.233,68080.0
2020-11-06 15:15:00,87.76,87.79,87.63,87.63,96420.0,87.233,87.2628,87.1038,87.1038,96420.0
2020-11-06 15:20:00,87.65,87.66,87.48,87.62,226320.0,87.1237,87.1336,86.9547,87.0939,226320.0
2020-11-06 15:25:00,87.65,87.92,87.65,87.89,183380.0,87.1237,87.3921,87.1237,87.3622,183380.0
2020-11-06 15:30:00,87.88,88.08,87.87,88.02,99380.0,87.3523,87.5511,87.3424,87.4915,99380.0
2020-11-06 15:35:00,87.99,88.12,87.99,88.07,132620.0,87.4616,87.5909,87.4616,87.5412,132620.0
2020-11-06 15:40:00,88.11,88.25,88.08,88.24,234720.0,87.5809,87.7201,87.5511,87.7101,234720.0
2020-11-06 15:45:00,88.24,88.38,88.22,88.27,238040.0,87.7101,87.8493,87.6903,87.74,238040.0
2020-11-06 15:50:00,88.33,88.33,88.06,88.15,377820.0,87.7996,87.7996,87.5312,87.6207,377820.0
2020-11-06 15:55:00,88.11,88.11,87.82,87.97,787600.0,87.5809,87.5809,87.2927,87.4418,787600.0
2020-11-09 09:30:00,89.76,90.84,89.18,89.35,3773040.0,89.221,90.2945,88.6445,88.8135,3773040.0
2020-11-09 09:35:00,89.48,89.96,89.29,89.5,804760.0,88.9427,89.4198,88.7538,88.9626,804760.0
2020-11-09 09:40:00,89.57,89.64,88.56,89.0,436200.0,89.0322,89.1017,88.0282,88.4656,436200.0
2020-11-09 09:45:00,89.09,89.66,89.0,89.23,278200.0,88.555,89.1216,88.4656,88.6942,278200.0
2020-11-09 09:50:00,89.21,89.3,88.74,88.93,385160.0,88.6743,88.7638,88.2071,88.396,385160.0
2020-11-09 09:55:00,88.95,89.45,88.86,89.41,338360.0,88.4159,88.9129,88.3264,88.8731,338360.0
2020-11-09 10:00:00,89.39,90.05,89.39,90.04,373660.0,88.8532,89.5093,88.8532,89.4993,373660.0
2020-11-09 10:05:00,90.08,90.11,89.73,89.86,332160.0,89.5391,89.5689,89.1912,89.3204,332160.0
2020-11-09 10:10:00,89.85,89.95,89.6,89.95,241620.0,89.3105,89.4099,89.062,89.4099,241620.0
2020-11-09 10:15:00,90.0,90.47,89.93,90.44,363440.0,89.4596,89.9268,89.39,89.8969,363440.0
2020-11-09 10:20:00,90.36,90.54,90.33,90.52,237180.0,89.8174,89.9963,89.7876,89.9765,237180.0
2020-11-09 10:25:00,90.54,90.54,90.17,90.18,204560.0,89.9963,89.9963,89.6286,89.6385,204560.0
2020-11-09 10:30:00,90.18,90.38,89.96,89.96,214680.0,89.6385,89.8373,89.4198,89.4198,214680.0
2020-11-09 10:35:00,90.02,90.02,89.4,89.54,186500.0,89.4795,89.4795,88.8632,89.0023,186500.0
2020-11-09 10:40:00,89.51,89.74,89.39,89.43,228740.0,88.9725,89.2011,88.8532,88.893,228740.0
2020-11-09 10:45:00,89.49,89.52,89.03,89.11,219960.0,88.9526,88.9825,88.4954,88.5749,219960.0
2020-11-09 10:50:00,89.11,89.39,88.95,89.34,98600.0,88.5749,88.8532,88.4159,88.8035,98600.0
2020-11-09 10:55:00,89.29,89.82,89.15,89.65,236780.0,88.7538,89.2807,88.6147,89.1117,236780.0
2020-11-09 11:00:00,89.74,89.79,89.04,89.24,187760.0,89.2011,89.2508,88.5053,88.7041,187760.0
2020-11-09 11:05:00,89.31,89.42,89.07,89.39,148020.0,88.7737,88.8831,88.5352,88.8532,148020.0
2020-11-09 11:10:00,89.36,89.36,89.08,89.12,101920.0,88.8234,88.8234,88.5451,88.5849,101920.0
2020-11-09 11:15:00,89.15,89.42,89.11,89.33,77640.0,88.6147,88.8831,88.5749,88.7936,77640.0
2020-11-09 11:20:00,89.53,89.65,89.37,89.65,124080.0,88.9924,89.1117,88.8334,89.1117,124080.0
2020-11-09 11:25:00,89.64,89.75,89.54,89.55,128900.0,89.1017,89.2111,89.0023,89.0123,128900.0
2020-11-09 11:30:00,89.58,89.67,89.5,89.58,121820.0,89.0421,89.1316,88.9626,89.0421,121820.0
2020-11-09 11:35:00,89.56,89.65,89.47,89.62,71500.0,89.0222,89.1117,88.9328,89.0819,71500.0
2020-11-09 11:40:00,89.58,89.65,89.4,89.59,141100.0,89.0421,89.1117,88.8632,89.052,141100.0
2020-11-09 11:45:00,89.67,89.7,89.45,89.59,76960.0,89.1316,89.1614,88.9129,89.052,76960.0
2020-11-09 11:50:00,89.36,89.54,89.32,89.51,84660.0,88.8234,89.0023,88.7837,88.9725,84660.0
2020-11-09 11:55:00,89.47,89.52,89.37,89.4,157960.0,88.9328,88.9825,88.8334,88.8632,157960.0
2020-11-09 12:00:00,89.46,89.57,89.15,89.27,257840.0,88.9228,89.0322,88.6147,88.734,257840.0
2020-11-09 12:05:00,89.42,89.59,89.24,89.42,149560.0,88.8831,89.052,88.7041,88.8831,149560.0
2020-11-09 12:10:00,89.3,89.45,89.15,89.33,122260.0,88.7638,88.9129,88.6147,88.7936,122260.0
2020-11-09 12:15:00,89.35,89.37,89.13,89.18,109660.0,88.8135,88.8334,88.5948,88.6445,109660.0
2020-11-09 12:20:00,89.13,89.45,89.13,89.43,184000.0,88.5948,88.9129,88.5948,88.893,184000.0
2020-11-09 12:25:00,89.41,89.52,89.19,89.24,116060.0,88.8731,88.9825,88.6544,88.7041,116060.0
2020-11-09 12:30:00,89.28,89.43,89.14,89.35,83340.0,88.7439,88.893,88.6047,88.8135,83340.0
2020-11-09 12:35:00,89.36,89.48,89.27,89.44,55720.0,88.8234,88.9427,88.734,88.9029,55720.0
2020-11-09 12:40:00,89.39,89.57,89.36,89.55,77820.0,88.8532,89.0322,88.8234,89.0123,77820.0
2020-11-09 12:45:00,89.54,89.6,89.31,89.37,60620.0,89.0023,89.062,88.7737,88.8334,60620.0
2020-11-09 12:50:00,89.43,89.46,89.3,89.32,46140.0,88.893,88.9228,88.7638,88.7837,46140.0
2020-11-09 12:55:00,89.36,89.62,89.36,89.62,30800.0,88.8234,89.0819,88.8234,89.0819,30800.0
2020-11-09 13:00:00,89.6,89.8,89.54,89.62,75940.0,89.062,89.2608,89.0023,89.0819,75940.0
2020-11-09 13:05:00,89.65,89.75,89.64,89.66,36800.0,89.1117,89.2111,89.1017,89.1216,36800.0
2020-11-09 13:10:00,89.71,89.78,89.65,89.67,91180.0,89.1713,89.2409,89.1117,89.1316,91180.0
2020-11-09 13:15:00,89.67,89.67,89.56,89.62,56000.0,89.1316,89.1316,89.0222,89.0819,56000.0
2020-11-09 13:20:00,89.65,89.7,89.57,89.63,113960.0,89.1117,89.1614,89.0322,89.0918,113960.0
2020-11-09 13:25:00,89.65,89.71,89.57,89.62,69520.0,89.1117,89.1713,89.0322,89.0819,69520.0
2020-11-09 13:30:00,89.71,89.74,89.6,89.6,93540.0,89.1713,89.2011,89.062,89.062,93540.0
2020-11-09 13:35:00,89.6,89.76,89.6,89.72,49280.0,89.062,89.221,89.062,89.1813,49280.0
2020-11-09 13:40:00,89.67,89.72,89.55,89.63,72620.0,89.1316,89.1813,89.0123,89.0918,72620.0
2020-11-09 13:45:00,89.68,89.7,89.58,89.69,41660.0,89.1415,89.1614,89.0421,89.1514,41660.0
2020-11-09 13:50:00,89.65,89.8,89.38,89.46,48000.0,89.1117,89.2608,88.8433,88.9228,48000.0
2020-11-09 13:55:00,89.4,89.57,89.3,89.57,23800.0,88.8632,89.0322,88.7638,89.0322,23800.0
2020-11-09 14:00:00,89.65,89.65,89.47,89.47,66040.0,89.1117,89.1117,88.9328,88.9328,66040.0
2020-11-09 14:05:00,89.46,89.63,89.46,89.54,46000.0,88.9228,89.0918,88.9228,89.0023,46000.0
2020-11-09 14:10:00,89.47,89.49,89.35,89.41,52620.0,88.9328,88.9526,88.8135,88.8731,52620.0
2020-11-09 14:15:00,89.39,89.4,89.24,89.4,64560.0,88.8532,88.8632,88.7041,88.8632,64560.0
2020-11-09 14:20:00,89.33,89.35,89.1,89.1,162100.0,88.7936,88.8135,88.565,88.565,162100.0
2020-11-09 14:25:00,89.02,89.25,89.01,89.1,123060.0,88.4855,88.7141,88.4755,88.565,123060.0
2020-11-09 14:30:00,89.05,89.05,88.86,88.96,198880.0,88.5153,88.5153,88.3264,88.4258,198880.0
2020-11-09 14:35:00,89.02,89.46,89.02,89.32,194440.0,88.4855,88.9228,88.4855,88.7837,194440.0
2020-11-09 14:40:00,89.28,89.45,89.2,89.45,142520.0,88.7439,88.9129,88.6644,88.9129,142520.0
2020-11-09 14:45:00,89.47,89.55,89.35,89.51,173500.0,88.9328,89.0123,88.8135,88.9725,173500.0
2020-11-09 14:50:00,89.44,89.48,89.07,89.17,64200.0,88.9029,88.9427,88.5352,88.6346,64200.0
2020-11-09 14:55:00,89.16,89.32,89.15,89.3,71520.0,88.6246,88.7837,88.6147,88.7638,71520.0
2020-11-09 15:00:00,89.32,89.58,89.25,89.58,67280.0,88.7837,89.0421,88.7141,89.0421,67280.0
2020-11-09 15:05:00,89.58,89.58,89.43,89.52,60020.0,89.0421,89.0421,88.893,88.9825,60020.0
2020-11-09 15:10:00,89.54,89.55,89.4,89.43,89000.0,89.0023,89.0123,88.8632,88.893,89000.0
2020-11-09 15:15:00,89.46,89.58,89.29,89.33,175400.0,88.9228,89.0421,88.7538,88.7936,175400.0
2020-11-09 15:20:00,89.34,89.39,89.19,89.22,115080.0,88.8035,88.8532,88.6544,88.6843,115080.0
2020-11-09 15:25:00,89.32,89.36,89.0,89.01,142420.0,88.7837,88.8234,88.4656,88.4755,142420.0
2020-11-09 15:30:00,89.06,89.46,89.06,89.28,156000.0,88.5252,88.9228,88.5252,88.7439,156000.0
2020-11-09 15:35:00,89.22,89.29,89.09,89.29,118200.0,88.6843,88.7538,88.555,88.7538,118200.0
2020-11-09 15:40:00,89.28,89.38,88.98,89.24,207600.0,88.7439,88.8433,88.4457,88.7041,207600.0
2020-11-09 15:45:00,89.26,89.26,88.85,89.02,412260.0,88.724,88.724,88.3165,88.4855,412260.0
2020-11-09 15:50:00,89.0,89.0,88.37,88.5,586360.0,88.4656,88.4656,87.8394,87.9686,586360.0
2020-11-09 15:55:00,88.42,88.54,87.88,88.0,1629500.0,87.8891,88.0083,87.3523,87.4716,1629500.0
2020-11-10 09:30:00,86.48,87.89,86.43,87.7,1209600.0,85.9607,87.3622,85.911,87.1734,1209600.0
2020-11-10 09:35:00,87.67,87.81,86.92,86.97,332520.0,87.1436,87.2827,86.3981,86.4478,332520.0
2020-11-10 09:40:00,86.98,87.47,86.78,87.3,290660.0,86.4577,86.9448,86.2589,86.7758,290660.0
2020-11-10 09:45:00,87.24,87.37,86.93,87.37,134740.0,86.7161,86.8454,86.408,86.8454,134740.0
2020-11-10 09:50:00,87.34,87.9,87.33,87.63,383480.0,86.8155,87.3722,86.8056,87.1038,383480.0
2020-11-10 09:55:00,87.65,87.97,87.46,87.5,352460.0,87.1237,87.4418,86.9348,86.9746,352460.0
2020-11-10 10:00:00,87.5,87.82,87.44,87.64,588380.0,86.9746,87.2927,86.9149,87.1137,588380.0
2020-11-10 10:05:00,87.71,87.71,87.4,87.49,252720.0,87.1833,87.1833,86.8752,86.9646,252720.0
2020-11-10 10:10:00,87.5,87.64,87.4,87.44,318200.0,86.9746,87.1137,86.8752,86.9149,318200.0
2020-11-10 10:15:00,87.44,87.55,87.33,87.46,140440.0,86.9149,87.0243,86.8056,86.9348,140440.0
2020-11-10 10:20:00,87.28,87.28,86.8,86.82,173840.0,86.7559,86.7559,86.2788,86.2987,173840.0
2020-11-10 10:25:00,86.75,86.93,86.6,86.6,417780.0,86.2291,86.408,86.08,86.08,417780.0
2020-11-10 10:30:00,86.64,86.78,86.35,86.57,402980.0,86.1198,86.2589,85.8315,86.0502,402980.0
2020-11-10 10:35:00,86.51,86.67,85.98,86.04,388820.0,85.9905,86.1496,85.4637,85.5234,388820.0
2020-11-10 10:40:00,86.04,86.22,85.81,86.1,369260.0,85.5234,85.7023,85.2947,85.583,369260.0
2020-11-10 10:45:00,86.11,86.3,86.06,86.21,341640.0,85.5929,85.7818,85.5432,85.6923,341640.0
2020-11-10 10:50:00,86.26,86.62,86.21,86.61,310920.0,85.742,86.0999,85.6923,86.0899,310920.0
2020-11-10 10:55:00,86.53,86.91,86.48,86.89,159120.0,86.0104,86.3881,85.9607,86.3682,159120.0
2020-11-10 11:00:00,86.87,87.11,86.67,86.84,280160.0,86.3484,86.5869,86.1496,86.3185,280160.0
2020-11-10 11:05:00,86.92,87.09,86.9,87.05,223040.0,86.3981,86.567,86.3782,86.5273,223040.0
2020-11-10 11:10:00,87.03,87.05,86.77,86.77,209880.0,86.5074,86.5273,86.249,86.249,209880.0
2020-11-10 11:15:00,86.7,86.75,86.36,86.43,295300.0,86.1794,86.2291,85.8414,85.911,295300.0
2020-11-10 11:20:00,86.37,86.43,86.15,86.34,433540.0,85.8514,85.911,85.6327,85.8216,433540.0
2020-11-10 11:25:00,86.35,86.67,86.35,86.66,686340.0,85.8315,86.1496,85.8315,86.1396,686340.0
2020-11-10 11:30:00,86.65,86.81,86.56,86.57,319440.0,86.1297,86.2887,86.0402,86.0502,319440.0
2020-11-10 11:35:00,86.55,86.83,86.36,86.67,273180.0,86.0303,86.3086,85.8414,86.1496,273180.0
2020-11-10 11:40:00,86.72,87.24,86.72,87.24,155180.0,86.1993,86.7161,86.1993,86.7161,155180.0
2020-11-10 11:45:00,87.23,87.3,87.03,87.11,108980.0,86.7062,86.7758,86.5074,86.5869,108980.0
2020-11-10 11:50:00,87.07,87.13,86.86,86.98,68720.0,86.5472,86.6068,86.3384,86.4577,68720.0
2020-11-10 11:55:00,86.96,87.25,86.93,86.95,72000.0,86.4378,86.7261,86.408,86.4279,72000.0
2020-11-10 12:00:00,86.96,87.39,86.94,87.32,102360.0,86.4378,86.8652,86.4179,86.7957,102360.0
2020-11-10 12:05:00,87.29,87.42,87.08,87.35,123960.0,86.7658,86.8951,86.5571,86.8255,123960.0
2020-11-10 12:10:00,87.39,87.52,87.3,87.3,143000.0,86.8652,86.9945,86.7758,86.7758,143000.0
2020-11-10 12:15:00,87.28,87.42,87.2,87.31,210140.0,86.7559,86.8951,86.6764,86.7857,210140.0
2020-11-10 12:20:00,87.39,87.41,87.2,87.3,203720.0,86.8652,86.8851,86.6764,86.7758,203720.0
2020-11-10 12:25:00,87.28,87.28,86.82,86.93,166960.0,86.7559,86.7559,86.2987,86.408,166960.0
2020-11-10 12:30:00,86.91,87.17,86.89,87.04,130260.0,86.3881,86.6466,86.3682,86.5173,130260.0
2020-11-10 12:35:00,87.05,87.05,86.84,86.88,32020.0,86.5273,86.5273,86.3185,86.3583,32020.0
2020-11-10 12:40:00,86.92,87.24,86.92,87.04,92700.0,86.3981,86.7161,86.3981,86.5173,92700.0
2020-11-10 12:45:00,87.13,87.31,87.08,87.3,30000.0,86.6068,86.7857,86.5571,86.7758,30000.0
2020-11-10 12:50:00,87.25,87.28,87.11,87.11,120720.0,86.7261,86.7559,86.5869,86.5869,120720.0
2020-11-10 12:55:00,87.12,87.16,86.94,87.0,71260.0,86.5969,86.6366,86.4179,86.4776,71260.0
2020-11-10 13:00:00,87.04,87.26,86.99,87.23,41940.0,86.5173,86.736,86.4676,86.7062,41940.0
2020-11-10 13:05:00,87.24,87.31,87.22,87.25,67120.0,86.7161,86.7857,86.6963,86.7261,67120.0
2020-11-10 13:10:00,87.04,87.04,86.78,86.78,110020.0,86.5173,86.5173,86.2589,86.2589,110020.0
2020-11-10 13:15:00,86.75,86.82,86.62,86.64,161140.0,86.2291,86.2987,86.0999,86.1198,161140.0
2020-11-10 13:20:00,86.68,86.71,86.54,86.54,214000.0,86.1595,86.1893,86.0204,86.0204,214000.0
2020-11-10 13:25:00,86.55,86.63,86.45,86.52,74520.0,86.0303,86.1098,85.9309,86.0005,74520.0
2020-11-10 13:30:00,86.44,86.49,86.27,86.27,47060.0,85.921,85.9707,85.752,85.752,47060.0
2020-11-10 13:35:00,86.22,86.68,86.21,86.57,93460.0,85.7023,86.1595,85.6923,86.0502,93460.0
2020-11-10 13:40:00,86.61,86.75,86.54,86.66,97380.0,86.0899,86.2291,86.0204,86.1396,97380.0
2020-11-10 13:45:00,86.57,86.57,86.43,86.46,58000.0,86.0502,86.0502,85.911,85.9408,58000.0
2020-11-10 13:50:00,86.5,86.87,86.5,86.72,56480.0,85.9806,86.3484,85.9806,86.1993,56480.0
2020-11-10 13:55:00,86.71,86.77,86.62,86.77,136320.0,86.1893,86.249,86.0999,86.249,136320.0
2020-11-10 14:00:00,86.75,86.85,86.56,86.85,71880.0,86.2291,86.3285,86.0402,86.3285,71880.0
2020-11-10 14:05:00,86.84,86.92,86.76,86.81,82000.0,86.3185,86.3981,86.239,86.2887,82000.0
2020-11-10 14:10:00,86.88,86.9,86.38,86.57,117920.0,86.3583,86.3782,85.8613,86.0502,117920.0
2020-11-10 14:15:00,86.54,86.54,86.35,86.43,82960.0,86.0204,86.0204,85.8315,85.911,82960.0
2020-11-10 14:20:00,86.46,86.7,86.25,86.61,139420.0,85.9408,86.1794,85.7321,86.0899,139420.0
2020-11-10 14:25:00,86.72,86.83,86.32,86.41,184180.0,86.1993,86.3086,85.8017,85.8911,184180.0
2020-11-10 14:30:00,86.5,86.75,86.48,86.65,50280.0,85.9806,86.2291,85.9607,86.1297,50280.0
2020-11-10 14:35:00,86.54,86.85,86.48,86.79,70880.0,86.0204,86.3285,85.9607,86.2688,70880.0
2020-11-10 14:40:00,86.83,86.9,86.63,86.64,66000.0,86.3086,86.3782,86.1098,86.1198,66000.0
2020-11-10 14:45:00,86.49,86.79,86.49,86.59,61180.0,85.9707,86.2688,85.9707,86.0701,61180.0
2020-11-10 14:50:00,86.54,86.73,86.51,86.68,232800.0,86.0204,86.2092,85.9905,86.1595,232800.0
2020-11-10 14:55:00,86.62,86.7,86.45,86.66,178000.0,86.0999,86.1794,85.9309,86.1396,178000.0
2020-11-10 15:00:00,86.59,86.75,86.5,86.5,74420.0,86.0701,86.2291,85.9806,85.9806,74420.0
2020-11-10 15:05:00,86.52,86.61,86.25,86.38,100940.0,86.0005,86.0899,85.7321,85.8613,100940.0
2020-11-10 15:10:00,86.42,86.54,86.29,86.29,64600.0,85.9011,86.0204,85.7719,85.7719,64600.0
2020-11-10 15:15:00,86.3,86.75,86.3,86.75,162960.0,85.7818,86.2291,85.7818,86.2291,162960.0
2020-11-10 15:20:00,86.74,86.91,86.73,86.87,166820.0,86.2191,86.3881,86.2092,86.3484,166820.0
2020-11-10 15:25:00,86.81,87.01,86.69,86.91,110100.0,86.2887,86.4875,86.1695,86.3881,110100.0
2020-11-10 15:30:00,86.87,87.0,86.82,86.9,118020.0,86.3484,86.4776,86.2987,86.3782,118020.0
2020-11-10 15:35:00,86.88,86.97,86.67,86.76,171460.0,86.3583,86.4478,86.1496,86.239,171460.0
2020-11-10 15:40:00,86.72,87.05,86.71,86.97,124280.0,86.1993,86.5273,86.1893,86.4478,124280.0
2020-11-10 15:45:00,86.96,86.99,86.73,86.93,178180.0,86.4378,86.4676,86.2092,86.408,178180.0
2020-11-10 15:50:00,86.99,87.11,86.68,86.82,346540.0,86.4676,86.5869,86.1595,86.2987,346540.0
2020-11-10 15:55:00,86.87,87.16,86.76,86.92,697700.0,86.3484,86.6366,86.239,86.3981,697700.0
2020-11-11 09:30:00,87.42,87.67,87.31,87.49,986820.0,86.8951,87.1436,86.7857,86.9646,986820.0
2020-11-11 09:35:00,87.53,87.69,87.48,87.62,517860.0,87.0044,87.1634,86.9547,87.0939,517860.0
2020-11-11 09:40:00,87.62,87.95,87.51,87.88,523680.0,87.0939,87.4219,86.9845,87.3523,523680.0
2020-11-11 09:45:00,87.98,88.12,87.87,87.99,348040.0,87.4517,87.5909,87.3424,87.4616,348040.0
2020-11-11 09:50:00,88.0,88.11,87.91,88.01,204500.0,87.4716,87.5809,87.3821,87.4815,204500.0
2020-11-11 09:55:00,88.08,88.15,87.71,87.85,243920.0,87.5511,87.6207,87.1833,87.3225,243920.0
2020-11-11 10:00:00,87.9,87.93,87.62,87.64,292020.0,87.3722,87.402,87.0939,87.1137,292020.0
2020-11-11 10:05:00,87.67,87.77,87.62,87.66,348160.0,87.1436,87.243,87.0939,87.1336,348160.0
2020-11-11 10:10:00,87.69,87.74,87.58,87.7,162000.0,87.1634,87.2131,87.0541,87.1734,162000.0
2020-11-11 10:15:00,87.71,87.78,87.6,87.63,414220.0,87.1833,87.2529,87.074,87.1038,414220.0
2020-11-11 10:20:00,87.58,87.7,87.55,87.66,351380.0,87.0541,87.1734,87.0243,87.1336,351380.0
2020-11-11 10:25:00,87.62,87.72,87.58,87.68,149680.0,87.0939,87.1933,87.0541,87.1535,149680.0
2020-11-11 10:30:00,87.75,87.81,87.68,87.81,176000.0,87.2231,87.2827,87.1535,87.2827,176000.0
2020-11-11 10:35:00,87.85,87.9,87.6,87.6,134000.0,87.3225,87.3722,87.074,87.074,134000.0
2020-11-11 10:40:00,87.6,87.63,87.34,87.36,202720.0,87.074,87.1038,86.8155,86.8354,202720.0
2020-11-11 10:45:00,87.46,87.48,87.35,87.46,75260.0,86.9348,86.9547,86.8255,86.9348,75260.0
2020-11-11 10:50:00,87.42,87.42,87.25,87.34,242800.0,86.8951,86.8951,86.7261,86.8155,242800.0
2020-11-11 10:55:00,87.41,87.48,87.36,87.41,165740.0,86.8851,86.9547,86.8354,86.8851,165740.0
2020-11-11 11:00:00,87.47,87.47,87.26,87.36,194760.0,86.9448,86.9448,86.736,86.8354,194760.0
2020-11-11 11:05:00,87.31,87.38,87.23,87.33,98000.0,86.7857,86.8553,86.7062,86.8056,98000.0
2020-11-11 11:10:00,87.38,87.56,87.33,87.56,204180.0,86.8553,87.0342,86.8056,87.0342,204180.0
2020-11-11 11:15:00,87.57,87.63,87.49,87.59,66160.0,87.0442,87.1038,86.9646,87.064,66160.0
2020-11-11 11:20:00,87.62,87.7,87.61,87.63,108120.0,87.0939,87.1734,87.0839,87.1038,108120.0
2020-11-11 11:25:00,87.63,87.73,87.51,87.54,110820.0,87.1038,87.2032,86.9845,87.0143,110820.0
2020-11-11 11:30:00,87.53,87.55,87.42,87.48,61840.0,87.0044,87.0243,86.8951,86.9547,61840.0
2020-11-11 11:35:00,87.5,87.57,87.44,87.45,83920.0,86.9746,87.0442,86.9149,86.9249,83920.0
2020-11-11 11:40:00,87.46,87.56,87.44,87.45,98900.0,86.9348,87.0342,86.9149,86.9249,98900.0
2020-11-11 11:45:00,87.47,87.7,87.44,87.66,111960.0,86.9448,87.1734,86.9149,87.1336,111960.0
2020-11-11 11:50:00,87.67,87.7,87.42,87.42,162120.0,87.1436,87.1734,86.8951,86.8951,162120.0
2020-11-11 11:55:00,87.49,87.56,87.43,87.56,121960.0,86.9646,87.0342,86.905,87.0342,121960.0
2020-11-11 12:00:00,87.55,87.6,87.44,87.5,124980.0,87.0243,87.074,86.9149,86.9746,124980.0
2020-11-11 12:05:00,87.5,87.7,87.5,87.65,138260.0,86.9746,87.1734,86.9746,87.1237,138260.0
2020-11-11 12:10:00,87.67,87.7,87.62,87.62,146620.0,87.1436,87.1734,87.0939,87.0939,146620.0
2020-11-11 12:15:00,87.62,87.62,87.45,87.45,72140.0,87.0939,87.0939,86.9249,86.9249,72140.0
2020-11-11 12:20:00,87.42,87.48,87.33,87.43,188300.0,86.8951,86.9547,86.8056,86.905,188300.0
2020-11-11 12:25:00,87.38,87.49,87.31,87.41,70860.0,86.8553,86.9646,86.7857,86.8851,70860.0
2020-11-11 12:30:00,87.42,87.59,87.42,87.59,48000.0,86.8951,87.064,86.8951,87.064,48000.0
2020-11-11 12:35:00,87.53,87.55,87.38,87.48,73340.0,87.0044,87.0243,86.8553,86.9547,73340.0
2020-11-11 12:40:00,87.54,87.55,87.47,87.47,88160.0,87.0143,87.0243,86.9448,86.9448,88160.0
2020-11-11 12:45:00,87.5,87.53,87.49,87.52,57400.0,86.9746,87.0044,86.9646,86.9945,57400.0
2020-11-11 12:50:00,87.53,87.53,87.43,87.46,32600.0,87.0044,87.0044,86.905,86.9348,32600.0
2020-11-11 12:55:00,87.43,87.46,87.35,87.38,49740.0,86.905,86.9348,86.8255,86.8553,49740.0
2020-11-11 13:00:00,87.38,87.39,87.31,87.33,71000.0,86.8553,86.8652,86.7857,86.8056,71000.0
2020-11-11 13:05:00,87.35,87.4,87.29,87.34,106440.0,86.8255,86.8752,86.7658,86.8155,106440.0
2020-11-11 13:10:00,87.38,87.48,87.38,87.47,76000.0,86.8553,86.9547,86.8553,86.9448,76000.0
2020-11-11 13:15:00,87.49,87.54,87.38,87.43,174180.0,86.9646,87.0143,86.8553,86.905,174180.0
2020-11-11 13:20:00,87.43,87.56,87.43,87.53,123540.0,86.905,87.0342,86.905,87.0044,123540.0
2020-11-11 13:25:00,87.52,87.52,87.36,87.37,28000.0,86.9945,86.9945,86.8354,86.8454,28000.0
2020-11-11 13:30:00,87.37,87.51,87.37,87.5,38000.0,86.8454,86.9845,86.8454,86.9746,38000.0
2020-11-11 13:35:00,87.48,87.61,87.46,87.58,130080.0,86.9547,87.0839,86.9348,87.0541,130080.0
2020-11-11 13:40:00,87.61,87.61,87.52,87.55,47620.0,87.0839,87.0839,86.9945,87.0243,47620.0
2020-11-11 13:45:00,87.48,87.52,87.43,87.46,111000.0,86.9547,86.9945,86.905,86.9348,111000.0
2020-11-11 13:50:00,87.5,87.57,87.45,87.54,204360.0,86.9746,87.0442,86.9249,87.0143,204360.0
2020-11-11 13:55:00,87.56,87.61,87.45,87.45,51800.0,87.0342,87.0839,86.9249,86.9249,51800.0
2020-11-11 14:00:00,87.44,87.62,87.44,87.61,133560.0,86.9149,87.0939,86.9149,87.0839,133560.0
2020-11-11 14:05:00,87.57,87.68,87.57,87.65,80620.0,87.0442,87.1535,87.0442,87.1237,80620.0
2020-11-11 14:10:00,87.65,87.69,87.59,87.63,129080.0,87.1237,87.1634,87.064,87.1038,129080.0
2020-11-11 14:15:00,87.6,87.6,87.5,87.52,48000.0,87.074,87.074,86.9746,86.9945,48000.0
2020-11-11 14:20:00,87.5,87.61,87.5,87.56,106860.0,86.9746,87.0839,86.9746,87.0342,106860.0
2020-11-11 14:25:00,87.59,87.59,87.5,87.53,128720.0,87.064,87.064,86.9746,87.0044,128720.0
2020-11-11 14:30:00,87.54,87.61,87.5,87.5,44420.0,87.0143,87.0839,86.9746,86.9746,44420.0
2020-11-11 14:35:00,87.49,87.58,87.46,87.47,110760.0,86.9646,87.0541,86.9348,86.9448,110760.0
2020-11-11 14:40:00,87.42,87.5,87.26,87.5,138940.0,86.8951,86.9746,86.736,86.9746,138940.0
2020-11-11 14:45:00,87.5,87.5,87.23,87.27,59520.0,86.9746,86.9746,86.7062,86.746,59520.0
2020-11-11 14:50:00,87.29,87.35,87.17,87.28,59040.0,86.7658,86.8255,86.6466,86.7559,59040.0
2020-11-11 14:55:00,87.31,87.41,87.31,87.4,54000.0,86.7857,86.8851,86.7857,86.8752,54000.0
2020-11-11 15:00:00,87.4,87.46,87.38,87.43,64100.0,86.8752,86.9348,86.8553,86.905,64100.0
2020-11-11 15:05:00,87.4,87.52,87.4,87.52,59000.0,86.8752,86.9945,86.8752,86.9945,59000.0
2020-11-11 15:10:00,87.49,87.61,87.49,87.59,143380.0,86.9646,87.0839,86.9646,87.064,143380.0
2020-11-11 15:15:00,87.61,87.65,87.58,87.61,217740.0,87.0839,87.1237,87.0541,87.0839,217740.0
2020-11-11 15:20:00,87.61,87.61,87.43,87.44,105160.0,87.0839,87.0839,86.905,86.9149,105160.0
2020-11-11 15:25:00,87.45,87.53,87.41,87.45,201160.0,86.9249,87.0044,86.8851,86.9249,201160.0
2020-11-11 15:30:00,87.42,87.59,87.42,87.49,186860.0,86.8951,87.064,86.8951,86.9646,186860.0
2020-11-11 15:35:00,87.5,87.6,87.45,87.55,178240.0,86.9746,87.074,86.9249,87.0243,178240.0
2020-11-11 15:40:00,87.51,87.67,87.5,87.58,255920.0,86.9845,87.1436,86.9746,87.0541,255920.0
2020-11-11 15:45:00,87.59,87.61,87.48,87.59,236960.0,87.064,87.0839,86.9547,87.064,236960.0
2020-11-11 15:50:00,87.58,87.66,87.23,87.23,689280.0,87.0541,87.1336,86.7062,86.7062,689280.0
2020-11-11 15:55:00,87.23,87.39,87.15,87.34,985400.0,86.7062,86.8652,86.6267,86.8155,985400.0
2020-11-12 09:30:00,87.1,87.68,87.03,87.63,1045200.0,86.577,87.1535,86.5074,87.1038,1045200.0
2020-11-12 09:35:00,87.63,88.05,87.6,88.05,285360.0,87.1038,87.5213,87.074,87.5213,285360.0
2020-11-12 09:40:00,88.0,88.09,87.77,88.06,385160.0,87.4716,87.561,87.243,87.5312,385160.0
2020-11-12 09:45:00,88.13,88.25,87.59,87.6,291700.0,87.6008,87.7201,87.064,87.074,291700.0
2020-11-12 09:50:00,87.6,87.73,87.52,87.68,409660.0,87.074,87.2032,86.9945,87.1535,409660.0
2020-11-12 09:55:00,87.66,87.68,87.43,87.61,138000.0,87.1336,87.1535,86.905,87.0839,138000.0
2020-11-12 10:00:00,87.63,87.69,87.45,87.52,141480.0,87.1038,87.1634,86.9249,86.9945,141480.0
2020-11-12 10:05:00,87.52,87.55,87.27,87.32,257880.0,86.9945,87.0243,86.746,86.7957,257880.0
2020-11-12 10:10:00,87.36,87.68,87.32,87.68,101520.0,86.8354,87.1535,86.7957,87.1535,101520.0
2020-11-12 10:15:00,87.64,87.66,87.51,87.59,117200.0,87.1137,87.1336,86.9845,87.064,117200.0
2020-11-12 10:20:00,87.52,87.56,87.45,87.45,60000.0,86.9945,87.0342,86.9249,86.9249,60000.0
2020-11-12 10:25:00,87.41,87.49,87.37,87.46,121980.0,86.8851,86.9646,86.8454,86.9348,121980.0
2020-11-12 10:30:00,87.42,87.6,87.42,87.55,72000.0,86.8951,87.074,86.8951,87.0243,72000.0
2020-11-12 10:35:00,87.56,87.62,87.38,87.61,121420.0,87.0342,87.0939,86.8553,87.0839,121420.0
2020-11-12 10:40:00,87.59,87.81,87.59,87.66,141380.0,87.064,87.2827,87.064,87.1336,141380.0
2020-11-12 10:45:00,87.63,87.66,87.56,87.61,28120.0,87.1038,87.1336,87.0342,87.0839,28120.0
2020-11-12 10:50:00,87.56,87.65,87.52,87.55,91220.0,87.0342,87.1237,86.9945,87.0243,91220.0
2020-11-12 10:55:00,87.59,87.68,87.53,87.54,44200.0,87.064,87.1535,87.0044,87.0143,44200.0
2020-11-12 11:00:00,87.54,87.72,87.54,87.68,90000.0,87.0143,87.1933,87.0143,87.1535,90000.0
2020-11-12 11:05:00,87.7,87.75,87.6,87.66,168360.0,87.1734,87.2231,87.074,87.1336,168360.0
2020-11-12 11:10:00,87.67,87.67,87.47,87.5,77920.0,87.1436,87.1436,86.9448,86.9746,77920.0
2020-11-12 11:15:00,87.47,87.57,87.37,87.57,98800.0,86.9448,87.0442,86.8454,87.0442,98800.0
2020-11-12 11:20:00,87.55,87.6,87.46,87.5,31520.0,87.0243,87.074,86.9348,86.9746,31520.0
2020-11-12 11:25:00,87.49,87.6,87.45,87.6,46620.0,86.9646,87.074,86.9249,87.074,46620.0
2020-11-12 11:30:00,87.62,87.66,87.45,87.48,42480.0,87.0939,87.1336,86.9249,86.9547,42480.0
2020-11-12 11:35:00,87.45,87.53,87.38,87.41,38040.0,86.9249,87.0044,86.8553,86.8851,38040.0
2020-11-12 11:40:00,87.41,87.41,87.18,87.22,86140.0,86.8851,86.8851,86.6565,86.6963,86140.0
2020-11-12 11:45:00,87.29,87.32,87.24,87.24,40660.0,86.7658,86.7957,86.7161,86.7161,40660.0
2020-11-12 11:50:00,87.24,87.34,87.24,87.32,88720.0,86.7161,86.8155,86.7161,86.7957,88720.0
2020-11-12 11:55:00,87.33,87.5,87.33,87.5,50200.0,86.8056,86.9746,86.8056,86.9746,50200.0
2020-11-12 12:00:00,87.47,87.58,87.47,87.5,58260.0,86.9448,87.0541,86.9448,86.9746,58260.0
2020-11-12 12:05:00,87.48,87.58,87.46,87.53,54380.0,86.9547,87.0541,86.9348,87.0044,54380.0
2020-11-12 12:10:00,87.52,87.62,87.52,87.59,24000.0,86.9945,87.0939,86.9945,87.064,24000.0
2020-11-12 12:15:00,87.58,87.58,87.48,87.48,18980.0,87.0541,87.0541,86.9547,86.9547,18980.0
2020-11-12 12:20:00,87.5,87.53,87.44,87.44,64460.0,86.9746,87.0044,86.9149,86.9149,64460.0
2020-11-12 12:25:00,87.38,87.38,87.3,87.33,97800.0,86.8553,86.8553,86.7758,86.8056,97800.0
2020-11-12 12:30:00,87.35,87.48,87.3,87.44,23240.0,86.8255,86.9547,86.7758,86.9149,23240.0
2020-11-12 12:35:00,87.49,87.51,87.42,87.42,18000.0,86.9646,86.9845,86.8951,86.8951,18000.0
2020-11-12 12:40:00,87.39,87.44,87.28,87.39,97000.0,86.8652,86.9149,86.7559,86.8652,97000.0
2020-11-12 12:45:00,87.33,87.33,87.21,87.24,108300.0,86.8056,86.8056,86.6863,86.7161,108300.0
2020-11-12 12:50:00,87.24,87.4,87.18,87.34,48040.0,86.7161,86.8752,86.6565,86.8155,48040.0
2020-11-12 12:55:00,87.34,87.46,87.33,87.42,31000.0,86.8155,86.9348,86.8056,86.8951,31000.0
2020-11-12 13:00:00,87.36,87.48,87.31,87.42,40000.0,86.8354,86.9547,86.7857,86.8951,40000.0
2020-11-12 13:05:00,87.41,87.47,87.34,87.39,98200.0,86.8851,86.9448,86.8155,86.8652,98200.0
2020-11-12 13:10:00,87.36,87.36,87.17,87.29,161080.0,86.8354,86.8354,86.6466,86.7658,161080.0
2020-11-12 13:15:00,87.39,87.43,87.17,87.23,75200.0,86.8652,86.905,86.6466,86.7062,75200.0
2020-11-12 13:20:00,87.2,87.35,87.18,87.21,69820.0,86.6764,86.8255,86.6565,86.6863,69820.0
2020-11-12 13:25:00,87.21,87.34,87.17,87.25,40240.0,86.6863,86.8155,86.6466,86.7261,40240.0
2020-11-12 13:30:00,87.2,87.4,87.17,87.3,63600.0,86.6764,86.8752,86.6466,86.7758,63600.0
2020-11-12 13:35:00,87.37,87.48,87.37,87.4,65560.0,86.8454,86.9547,86.8454,86.8752,65560.0
2020-11-12 13:40:00,87.32,87.4,87.27,87.38,118460.0,86.7957,86.8752,86.746,86.8553,118460.0
2020-11-12 13:45:00,87.41,87.41,87.26,87.35,50060.0,86.8851,86.8851,86.736,86.8255,50060.0
2020-11-12 13:50:00,87.35,87.64,87.33,87.62,42000.0,86.8255,87.1137,86.8056,87.0939,42000.0
2020-11-12 13:55:00,87.6,87.65,87.6,87.61,52760.0,87.074,87.1237,87.074,87.0839,52760.0
2020-11-12 14:00:00,87.61,87.76,87.6,87.7,54340.0,87.0839,87.233,87.074,87.1734,54340.0
2020-11-12 14:05:00,87.69,87.69,87.49,87.51,91720.0,87.1634,87.1634,86.9646,86.9845,91720.0
2020-11-12 14:10:00,87.48,87.52,87.38,87.38,101880.0,86.9547,86.9945,86.8553,86.8553,101880.0
2020-11-12 14:15:00,87.34,87.38,87.34,87.36,29680.0,86.8155,86.8553,86.8155,86.8354,29680.0
2020-11-12 14:20:00,87.44,87.45,87.29,87.35,75280.0,86.9149,86.9249,86.7658,86.8255,75280.0
2020-11-12 14:25:00,87.35,87.46,87.31,87.33,50680.0,86.8255,86.9348,86.7857,86.8056,50680.0
2020-11-12 14:30:00,87.31,87.48,87.26,87.33,68320.0,86.7857,86.9547,86.736,86.8056,68320.0
2020-11-12 14:35:00,87.31,87.37,87.29,87.35,80000.0,86.7857,86.8454,86.7658,86.8255,80000.0
2020-11-12 14:40:00,87.39,87.39,87.19,87.23,154600.0,86.8652,86.8652,86.6664,86.7062,154600.0
2020-11-12 14:45:00,87.2,87.21,87.16,87.21,59200.0,86.6764,86.6863,86.6366,86.6863,59200.0
2020-11-12 14:50:00,87.11,87.2,87.11,87.14,116140.0,86.5869,86.6764,86.5869,86.6167,116140.0
2020-11-12 14:55:00,87.14,87.25,87.14,87.17,76960.0,86.6167,86.7261,86.6167,86.6466,76960.0
2020-11-12 15:00:00,87.17,87.21,86.99,87.0,116140.0,86.6466,86.6863,86.4676,86.4776,116140.0
2020-11-12 15:05:00,86.98,87.1,86.98,87.03,96500.0,86.4577,86.577,86.4577,86.5074,96500.0
2020-11-12 15:10:00,87.11,87.18,87.03,87.1,54700.0,86.5869,86.6565,86.5074,86.577,54700.0
2020-11-12 15:15:00,87.12,87.3,87.02,87.26,116120.0,86.5969,86.7758,86.4975,86.736,116120.0
2020-11-12 15:20:00,87.23,87.26,87.14,87.2,114120.0,86.7062,86.736,86.6167,86.6764,114120.0
2020-11-12 15:25:00,87.17,87.27,87.14,87.17,460000.0,86.6466,86.746,86.6167,86.6466,460000.0
2020-11-12 15:30:00,87.13,87.23,87.13,87.2,168520.0,86.6068,86.7062,86.6068,86.6764,168520.0
2020-11-12 15:35:00,87.2,87.24,87.06,87.19,212480.0,86.6764,86.7161,86.5372,86.6664,212480.0
2020-11-12 15:40:00,87.17,87.2,87.08,87.1,226000.0,86.6466,86.6764,86.5571,86.577,226000.0
2020-11-12 15:45:00,87.11,87.13,86.96,87.13,318000.0,86.5869,86.6068,86.4378,86.6068,318000.0
2020-11-12 15:50:00,87.11,87.17,86.97,87.05,453280.0,86.5869,86.6466,86.4478,86.5273,453280.0
2020-11-12 15:55:00,87.05,87.2,86.9,87.14,663340.0,86.5273,86.6764,86.3782,86.6167,663340.0
2020-11-13 09:30:00,87.4,87.67,87.37,87.61,533220.0,86.8752,87.1436,86.8454,87.0839,533220.0
2020-11-13 09:35:00,87.61,87.64,87.4,87.45,340000.0,87.0839,87.1137,86.8752,86.9249,340000.0
2020-11-13 09:40:00,87.43,87.6,87.4,87.51,188000.0,86.905,87.074,86.8752,86.9845,188000.0
2020-11-13 09:45:00,87.54,87.57,87.24,87.27,222260.0,87.0143,87.0442,86.7161,86.746,222260.0
2020-11-13 09:50:00,87.36,87.41,87.23,87.3,116480.0,86.8354,86.8851,86.7062,86.7758,116480.0
2020-11-13 09:55:00,87.39,87.47,87.24,87.25,128960.0,86.8652,86.9448,86.7161,86.7261,128960.0
2020-11-13 10:00:00,87.25,87.37,87.1,87.2,214740.0,86.7261,86.8454,86.577,86.6764,214740.0
2020-11-13 10:05:00,87.19,87.2,87.01,87.01,156000.0,86.6664,86.6764,86.4875,86.4875,156000.0
2020-11-13 10:10:00,87.01,87.09,86.84,86.9,174680.0,86.4875,86.567,86.3185,86.3782,174680.0
2020-11-13 10:15:00,86.97,87.0,86.8,86.96,162940.0,86.4478,86.4776,86.2788,86.4378,162940.0
2020-11-13 10:20:00,87.02,87.07,86.94,86.98,32000.0,86.4975,86.5472,86.4179,86.4577,32000.0
2020-11-13 10:25:00,86.99,87.3,86.98,87.28,44500.0,86.4676,86.7758,86.4577,86.7559,44500.0
2020-11-13 10:30:00,87.24,87.36,86.95,87.02,155020.0,86.7161,86.8354,86.4279,86.4975,155020.0
2020-11-13 10:35:00,86.91,87.05,86.91,86.95,50000.0,86.3881,86.5273,86.3881,86.4279,50000.0
2020-11-13 10:40:00,86.93,87.1,86.93,87.1,88540.0,86.408,86.577,86.408,86.577,88540.0
2020-11-13 10:45:00,87.06,87.09,86.86,87.02,182620.0,86.5372,86.567,86.3384,86.4975,182620.0
2020-11-13 10:50:00,87.02,87.03,86.86,86.96,68740.0,86.4975,86.5074,86.3384,86.4378,68740.0
2020-11-13 10:55:00,86.97,87.06,86.84,87.06,109220.0,86.4478,86.5372,86.3185,86.5372,109220.0
2020-11-13 11:00:00,87.09,87.29,87.06,87.29,87020.0,86.567,86.7658,86.5372,86.7658,87020.0
2020-11-13 11:05:00,87.37,87.58,87.34,87.44,86080.0,86.8454,87.0541,86.8155,86.9149,86080.0
2020-11-13 11:10:00,87.4,87.42,87.3,87.34,104740.0,86.8752,86.8951,86.7758,86.8155,104740.0
2020-11-13 11:15:00,87.35,87.52,87.31,87.31,54000.0,86.8255,86.9945,86.7857,86.7857,54000.0
2020-11-13 11:20:00,87.31,87.47,87.31,87.47,26000.0,86.7857,86.9448,86.7857,86.9448,26000.0
2020-11-13 11:25:00,87.42,87.5,87.36,87.39,22500.0,86.8951,86.9746,86.8354,86.8652,22500.0
2020-11-13 11:30:00,87.39,87.39,87.3,87.37,20000.0,86.8652,86.8652,86.7758,86.8454,20000.0
2020-11-13 11:35:00,87.38,87.42,87.25,87.42,28380.0,86.8553,86.8951,86.7261,86.8951,28380.0
2020-11-13 11:40:00,87.4,87.53,87.38,87.52,43520.0,86.8752,87.0044,86.8553,86.9945,43520.0
2020-11-13 11:45:00,87.5,87.59,87.43,87.5,106580.0,86.9746,87.064,86.905,86.9746,106580.0
2020-11-13 11:50:00,87.52,87.62,87.47,87.57,204940.0,86.9945,87.0939,86.9448,87.0442,204940.0
2020-11-13 11:55:00,87.59,87.8,87.59,87.73,250760.0,87.064,87.2728,87.064,87.2032,250760.0
2020-11-13 12:00:00,87.71,87.8,87.69,87.71,360260.0,87.1833,87.2728,87.1634,87.1833,360260.0
2020-11-13 12:05:00,87.73,87.78,87.68,87.78,251420.0,87.2032,87.2529,87.1535,87.2529,251420.0
2020-11-13 12:10:00,87.78,87.89,87.73,87.84,315660.0,87.2529,87.3622,87.2032,87.3125,315660.0
2020-11-13 12:15:00,87.82,87.96,87.8,87.95,117600.0,87.2927,87.4318,87.2728,87.4219,117600.0
2020-11-13 12:20:00,87.86,87.92,87.82,87.92,70000.0,87.3324,87.3921,87.2927,87.3921,70000.0
2020-11-13 12:25:00,87.95,87.98,87.9,87.92,85480.0,87.4219,87.4517,87.3722,87.3921,85480.0
2020-11-13 12:30:00,87.9,87.97,87.9,87.94,82860.0,87.3722,87.4418,87.3722,87.4119,82860.0
2020-11-13 12:35:00,87.92,88.05,87.91,88.02,170760.0,87.3921,87.5213,87.3821,87.4915,170760.0
2020-11-13 12:40:00,88.01,88.1,88.01,88.08,77360.0,87.4815,87.571,87.4815,87.5511,77360.0
2020-11-13 12:45:00,88.08,88.35,88.08,88.35,285760.0,87.5511,87.8195,87.5511,87.8195,285760.0
2020-11-13 12:50:00,88.34,88.35,88.25,88.29,386780.0,87.8095,87.8195,87.7201,87.7598,386780.0
2020-11-13 12:55:00,88.26,88.45,88.24,88.45,68000.0,87.73,87.9189,87.7101,87.9189,68000.0
2020-11-13 13:00:00,88.48,88.58,88.43,88.47,169920.0,87.9487,88.0481,87.899,87.9388,169920.0
2020-11-13 13:05:00,88.47,88.55,88.47,88.48,87240.0,87.9388,88.0183,87.9388,87.9487,87240.0
2020-11-13 13:10:00,88.46,88.53,88.3,88.42,168240.0,87.9288,87.9984,87.7698,87.8891,168240.0
2020-11-13 13:15:00,88.42,88.56,88.42,88.51,89680.0,87.8891,88.0282,87.8891,87.9785,89680.0
2020-11-13 13:20:00,88.5,88.54,88.36,88.43,80740.0,87.9686,88.0083,87.8294,87.899,80740.0
2020-11-13 13:25:00,88.46,88.55,88.4,88.41,101020.0,87.9288,88.0183,87.8692,87.8791,101020.0
2020-11-13 13:30:00,88.44,88.45,88.32,88.35,128780.0,87.9089,87.9189,87.7897,87.8195,128780.0
2020-11-13 13:35:00,88.38,88.44,88.34,88.4,56000.0,87.8493,87.9089,87.8095,87.8692,56000.0
2020-11-13 13:40:00,88.4,88.4,88.32,88.36,44000.0,87.8692,87.8692,87.7897,87.8294,44000.0
2020-11-13 13:45:00,88.33,88.37,88.24,88.34,43800.0,87.7996,87.8394,87.7101,87.8095,43800.0
2020-11-13 13:50:00,88.28,88.36,88.27,88.28,39160.0,87.7499,87.8294,87.74,87.7499,39160.0
2020-11-13 13:55:00,88.25,88.34,88.24,88.28,31900.0,87.7201,87.8095,87.7101,87.7499,31900.0
2020-11-13 14:00:00,88.29,88.37,88.28,88.33,52700.0,87.7598,87.8394,87.7499,87.7996,52700.0
2020-11-13 14:05:00,88.35,88.38,88.3,88.36,56460.0,87.8195,87.8493,87.7698,87.8294,56460.0
2020-11-13 14:10:00,88.29,88.3,88.15,88.24,50000.0,87.7598,87.7698,87.6207,87.7101,50000.0
2020-11-13 14:15:00,88.21,88.39,88.21,88.37,124000.0,87.6803,87.8592,87.6803,87.8394,124000.0
2020-11-13 14:20:00,88.44,88.66,88.44,88.64,164900.0,87.9089,88.1276,87.9089,88.1077,164900.0
2020-11-13 14:25:00,88.61,88.66,88.52,88.66,125740.0,88.0779,88.1276,87.9885,88.1276,125740.0
2020-11-13 14:30:00,88.65,88.66,88.54,88.58,136520.0,88.1177,88.1276,88.0083,88.0481,136520.0
2020-11-13 14:35:00,88.6,88.73,88.6,88.7,80280.0,88.068,88.1972,88.068,88.1674,80280.0
2020-11-13 14:40:00,88.69,88.71,88.62,88.63,103460.0,88.1574,88.1773,88.0879,88.0978,103460.0
2020-11-13 14:45:00,88.65,88.67,88.55,88.55,55020.0,88.1177,88.1376,88.0183,88.0183,55020.0
2020-11-13 14:50:00,88.6,88.64,88.58,88.61,82000.0,88.068,88.1077,88.0481,88.0779,82000.0
2020-11-13 14:55:00,88.61,88.67,88.54,88.66,203840.0,88.0779,88.1376,88.0083,88.1276,203840.0
2020-11-13 15:00:00,88.64,88.7,88.6,88.64,175500.0,88.1077,88.1674,88.068,88.1077,175500.0
2020-11-13 15:05:00,88.65,88.65,88.6,88.62,108000.0,88.1177,88.1177,88.068,88.0879,108000.0
2020-11-13 15:10:00,88.63,88.63,88.53,88.53,57300.0,88.0978,88.0978,87.9984,87.9984,57300.0
2020-11-13 15:15:00,88.53,88.53,88.32,88.38,119040.0,87.9984,87.9984,87.7897,87.8493,119040.0
2020-11-13 15:20:00,88.37,88.4,88.33,88.38,89720.0,87.8394,87.8692,87.7996,87.8493,89720.0
2020-11-13 15:25:00,88.41,88.49,88.38,88.49,60180.0,87.8791,87.9586,87.8493,87.9586,60180.0
2020-11-13 15:30:00,88.5,88.65,88.48,88.57,128000.0,87.9686,88.1177,87.9487,88.0382,128000.0
2020-11-13 15:35:00,88.59,88.67,88.55,88.65,93180.0,88.058,88.1376,88.0183,88.1177,93180.0
2020-11-13 15:40:00,88.66,88.86,88.66,88.78,372920.0,88.1276,88.3264,88.1276,88.2469,372920.0
2020-11-13 15:45:00,88.79,88.8,88.63,88.66,405560.0,88.2568,88.2668,88.0978,88.1276,405560.0
2020-11-13 15:50:00,88.56,88.68,88.47,88.47,471580.0,88.0282,88.1475,87.9388,87.9388,471580.0
2020-11-13 15:55:00,88.5,88.69,88.48,88.62,823080.0,87.9686,88.1574,87.9487,88.0879,823080.0
2020-11-16 09:30:00,88.21,89.39,88.21,89.04,1354280.0,87.6803,88.8532,87.6803,88.5053,1354280.0
2020-11-16 09:35:00,89.02,89.5,89.01,89.36,396580.0,88.4855,88.9626,88.4755,88.8234,396580.0
2020-11-16 09:40:00,89.4,89.72,89.35,89.5,344960.0,88.8632,89.1813,88.8135,88.9626,344960.0
2020-11-16 09:45:00,89.54,89.59,89.3,89.41,339840.0,89.0023,89.052,88.7638,88.8731,339840.0
2020-11-16 09:50:00,89.41,89.44,89.15,89.18,155880.0,88.8731,88.9029,88.6147,88.6445,155880.0
2020-11-16 09:55:00,89.17,89.35,88.85,89.35,372600.0,88.6346,88.8135,88.3165,88.8135,372600.0
2020-11-16 10:00:00,89.37,89.42,89.24,89.3,119480.0,88.8334,88.8831,88.7041,88.7638,119480.0
2020-11-16 10:05:00,89.32,89.35,89.25,89.32,57000.0,88.7837,88.8135,88.7141,88.7837,57000.0
2020-11-16 10:10:00,89.36,89.37,89.02,89.17,84720.0,88.8234,88.8334,88.4855,88.6346,84720.0
2020-11-16 10:15:00,89.17,89.27,89.17,89.22,21600.0,88.6346,88.734,88.6346,88.6843,21600.0
2020-11-16 10:20:00,89.29,89.3,89.07,89.26,64400.0,88.7538,88.7638,88.5352,88.724,64400.0
2020-11-16 10:25:00,89.27,89.45,89.26,89.39,52760.0,88.734,88.9129,88.724,88.8532,52760.0
2020-11-16 10:30:00,89.41,89.59,89.4,89.4,197140.0,88.8731,89.052,88.8632,88.8632,197140.0
2020-11-16 10:35:00,89.39,89.41,89.19,89.35,134260.0,88.8532,88.8731,88.6544,88.8135,134260.0
2020-11-16 10:40:00,89.22,89.35,89.22,89.35,36200.0,88.6843,88.8135,88.6843,88.8135,36200.0
2020-11-16 10:45:00,89.29,89.32,89.21,89.21,29200.0,88.7538,88.7837,88.6743,88.6743,29200.0
2020-11-16 10:50:00,89.29,89.39,89.28,89.35,69200.0,88.7538,88.8532,88.7439,88.8135,69200.0
2020-11-16 10:55:00,89.31,89.47,89.31,89.47,36000.0,88.7737,88.9328,88.7737,88.9328,36000.0
2020-11-16 11:00:00,89.43,89.51,89.26,89.26,136000.0,88.893,88.9725,88.724,88.724,136000.0
2020-11-16 11:05:00,89.3,89.4,89.3,89.4,125620.0,88.7638,88.8632,88.7638,88.8632,125620.0
2020-11-16 11:10:00,89.41,89.48,89.38,89.39,75760.0,88.8731,88.9427,88.8433,88.8532,75760.0
2020-11-16 11:15:00,89.35,89.39,89.21,89.21,152860.0,88.8135,88.8532,88.6743,88.6743,152860.0
2020-11-16 11:20:00,89.24,89.27,89.18,89.21,26380.0,88.7041,88.734,88.6445,88.6743,26380.0
2020-11-16 11:25:00,89.21,89.21,89.1,89.14,22440.0,88.6743,88.6743,88.565,88.6047,22440.0
2020-11-16 11:30:00,89.14,89.14,89.01,89.01,45060.0,88.6047,88.6047,88.4755,88.4755,45060.0
2020-11-16 11:35:00,89.0,89.02,88.88,89.0,120000.0,88.4656,88.4855,88.3463,88.4656,120000.0
2020-11-16 11:40:00,88.9,89.0,88.81,88.94,114000.0,88.3662,88.4656,88.2767,88.4059,114000.0
2020-11-16 11:45:00,89.03,89.15,88.88,88.98,107080.0,88.4954,88.6147,88.3463,88.4457,107080.0
2020-11-16 11:50:00,89.01,89.08,88.95,89.08,22000.0,88.4755,88.5451,88.4159,88.5451,22000.0
2020-11-16 11:55:00,89.06,89.14,88.97,89.13,110900.0,88.5252,88.6047,88.4358,88.5948,110900.0
2020-11-16 12:00:00,89.09,89.24,89.09,89.16,126440.0,88.555,88.7041,88.555,88.6246,126440.0
2020-11-16 12:05:00,89.15,89.17,89.02,89.02,34000.0,88.6147,88.6346,88.4855,88.4855,34000.0
2020-11-16 12:10:00,89.06,89.06,88.97,88.99,32000.0,88.5252,88.5252,88.4358,88.4556,32000.0
2020-11-16 12:15:00,88.99,88.99,88.84,88.88,68660.0,88.4556,88.4556,88.3065,88.3463,68660.0
2020-11-16 12:20:00,88.84,88.86,88.71,88.8,75720.0,88.3065,88.3264,88.1773,88.2668,75720.0
2020-11-16 12:25:00,88.82,88.88,88.77,88.77,50160.0,88.2867,88.3463,88.237,88.237,50160.0
2020-11-16 12:30:00,88.78,88.78,88.7,88.72,63360.0,88.2469,88.2469,88.1674,88.1873,63360.0
2020-11-16 12:35:00,88.74,88.77,88.68,88.72,32940.0,88.2071,88.237,88.1475,88.1873,32940.0
2020-11-16 12:40:00,88.74,88.9,88.71,88.87,69240.0,88.2071,88.3662,88.1773,88.3364,69240.0
2020-11-16 12:45:00,88.91,88.91,88.7,88.8,78980.0,88.3761,88.3761,88.1674,88.2668,78980.0
2020-11-16 12:50:00,88.84,88.84,88.76,88.76,28060.0,88.3065,88.3065,88.227,88.227,28060.0
2020-11-16 12:55:00,88.75,88.78,88.66,88.76,100540.0,88.2171,88.2469,88.1276,88.227,100540.0
2020-11-16 13:00:00,88.73,88.77,88.53,88.59,68620.0,88.1972,88.237,87.9984,88.058,68620.0
2020-11-16 13:05:00,88.6,88.76,88.57,88.76,93800.0,88.068,88.227,88.0382,88.227,93800.0
2020-11-16 13:10:00,88.86,88.86,88.69,88.69,16140.0,88.3264,88.3264,88.1574,88.1574,16140.0
2020-11-16 13:15:00,88.66,88.69,88.63,88.68,28000.0,88.1276,88.1574,88.0978,88.1475,28000.0
2020-11-16 13:20:00,88.72,88.72,88.53,88.53,51980.0,88.1873,88.1873,87.9984,87.9984,51980.0
2020-11-16 13:25:00,88.54,88.56,88.35,88.35,46000.0,88.0083,88.0282,87.8195,87.8195,46000.0
2020-11-16 13:30:00,88.36,88.36,88.07,88.24,295680.0,87.8294,87.8294,87.5412,87.7101,295680.0
2020-11-16 13:35:00,88.25,88.36,88.24,88.35,48420.0,87.7201,87.8294,87.7101,87.8195,48420.0
2020-11-16 13:40:00,88.31,88.31,88.13,88.21,98040.0,87.7797,87.7797,87.6008,87.6803,98040.0
2020-11-16 13:45:00,88.18,88.56,88.18,88.56,55280.0,87.6505,88.0282,87.6505,88.0282,55280.0
2020-11-16 13:50:00,88.55,88.66,88.55,88.64,34000.0,88.0183,88.1276,88.0183,88.1077,34000.0
2020-11-16 13:55:00,88.6,88.61,88.53,88.57,24600.0,88.068,88.0779,87.9984,88.0382,24600.0
2020-11-16 14:00:00,88.58,88.59,88.5,88.58,62120.0,88.0481,88.058,87.9686,88.0481,62120.0
2020-11-16 14:05:00,88.55,88.63,88.52,88.6,26000.0,88.0183,88.0978,87.9885,88.068,26000.0
2020-11-16 14:10:00,88.6,88.71,88.56,88.7,62000.0,88.068,88.1773,88.0282,88.1674,62000.0
2020-11-16 14:15:00,88.77,88.77,88.64,88.67,29600.0,88.237,88.237,88.1077,88.1376,29600.0
2020-11-16 14:20:00,88.67,88.74,88.64,88.74,47200.0,88.1376,88.2071,88.1077,88.2071,47200.0
2020-11-16 14:25:00,88.72,88.73,88.66,88.7,43600.0,88.1873,88.1972,88.1276,88.1674,43600.0
2020-11-16 14:30:00,88.7,88.71,88.53,88.63,59240.0,88.1674,88.1773,87.9984,88.0978,59240.0
2020-11-16 14:35:00,88.6,88.64,88.58,88.59,56080.0,88.068,88.1077,88.0481,88.058,56080.0
2020-11-16 14:40:00,88.59,88.65,88.56,88.56,60540.0,88.058,88.1177,88.0282,88.0282,60540.0
2020-11-16 14:45:00,88.61,88.61,88.47,88.51,38000.0,88.0779,88.0779,87.9388,87.9785,38000.0
2020-11-16 14:50:00,88.52,88.54,88.4,88.4,58320.0,87.9885,88.0083,87.8692,87.8692,58320.0
2020-11-16 14:55:00,88.39,88.46,88.37,88.43,94040.0,87.8592,87.9288,87.8394,87.899,94040.0
2020-11-16 15:00:00,88.41,88.48,88.33,88.36,78540.0,87.8791,87.9487,87.7996,87.8294,78540.0
2020-11-16 15:05:00,88.38,88.59,88.37,88.59,44100.0,87.8493,88.058,87.8394,88.058,44100.0
2020-11-16 15:10:00,88.6,88.63,88.56,88.58,24000.0,88.068,88.0978,88.0282,88.0481,24000.0
2020-11-16 15:15:00,88.54,88.68,88.48,88.68,111000.0,88.0083,88.1475,87.9487,88.1475,111000.0
2020-11-16 15:20:00,88.69,88.8,88.67,88.77,56340.0,88.1574,88.2668,88.1376,88.237,56340.0
2020-11-16 15:25:00,88.74,88.86,88.68,88.73,102800.0,88.2071,88.3264,88.1475,88.1972,102800.0
2020-11-16 15:30:00,88.72,88.78,88.68,88.76,87140.0,88.1873,88.2469,88.1475,88.227,87140.0
2020-11-16 15:35:00,88.8,88.83,88.73,88.75,124980.0,88.2668,88.2966,88.1972,88.2171,124980.0
2020-11-16 15:40:00,88.74,88.85,88.72,88.82,117740.0,88.2071,88.3165,88.1873,88.2867,117740.0
2020-11-16 15:45:00,88.78,88.84,88.57,88.57,113380.0,88.2469,88.3065,88.0382,88.0382,113380.0
2020-11-16 15:50:00,88.43,88.66,88.33,88.51,384740.0,87.899,88.1276,87.7996,87.9785,384740.0
2020-11-16 15:55:00,88.45,88.85,88.36,88.84,974540.0,87.9189,88.3165,87.8294,88.3065,974540.0
2020-11-17 09:30:00,88.39,88.54,88.25,88.37,621400.0,87.8592,88.0083,87.7201,87.8394,621400.0
2020-11-17 09:35:00,88.36,88.36,88.01,88.17,319080.0,87.8294,87.8294,87.4815,87.6406,319080.0
2020-11-17 09:40:00,88.17,88.32,88.1,88.12,93440.0,87.6406,87.7897,87.571,87.5909,93440.0
2020-11-17 09:45:00,88.11,88.36,88.11,88.23,257560.0,87.5809,87.8294,87.5809,87.7002,257560.0
2020-11-17 09:50:00,88.23,88.36,88.19,88.36,135600.0,87.7002,87.8294,87.6604,87.8294,135600.0
2020-11-17 09:55:00,88.36,88.36,88.07,88.07,152620.0,87.8294,87.8294,87.5412,87.5412,152620.0
2020-11-17 10:00:00,88.09,88.4,88.09,88.24,97320.0,87.561,87.8692,87.561,87.7101,97320.0
2020-11-17 10:05:00,88.26,88.3,88.2,88.26,55300.0,87.73,87.7698,87.6704,87.73,55300.0
2020-11-17 10:10:00,88.25,88.31,88.18,88.25,100740.0,87.7201,87.7797,87.6505,87.7201,100740.0
2020-11-17 10:15:00,88.24,88.29,88.2,88.22,116380.0,87.7101,87.7598,87.6704,87.6903,116380.0
2020-11-17 10:20:00,88.23,88.23,88.1,88.12,68060.0,87.7002,87.7002,87.571,87.5909,68060.0
2020-11-17 10:25:00,88.08,88.14,88.05,88.08,67500.0,87.5511,87.6107,87.5213,87.5511,67500.0
2020-11-17 10:30:00,88.07,88.16,88.07,88.13,85840.0,87.5412,87.6306,87.5412,87.6008,85840.0
2020-11-17 10:35:00,88.14,88.14,88.1,88.13,39000.0,87.6107,87.6107,87.571,87.6008,39000.0
2020-11-17 10:40:00,88.14,88.27,88.1,88.24,141180.0,87.6107,87.74,87.571,87.7101,141180.0
2020-11-17 10:45:00,88.25,88.55,88.24,88.49,302340.0,87.7201,88.0183,87.7101,87.9586,302340.0
2020-11-17 10:50:00,88.44,88.62,88.43,88.52,100320.0,87.9089,88.0879,87.899,87.9885,100320.0
2020-11-17 10:55:00,88.61,88.81,88.52,88.81,49540.0,88.0779,88.2767,87.9885,88.2767,49540.0
2020-11-17 11:00:00,88.81,88.81,88.62,88.64,82420.0,88.2767,88.2767,88.0879,88.1077,82420.0
2020-11-17 11:05:00,88.6,88.78,88.56,88.67,194000.0,88.068,88.2469,88.0282,88.1376,194000.0
2020-11-17 11:10:00,88.63,88.7,88.6,88.7,37520.0,88.0978,88.1674,88.068,88.1674,37520.0
2020-11-17 11:15:00,88.7,88.71,88.52,88.52,86080.0,88.1674,88.1773,87.9885,87.9885,86080.0
2020-11-17 11:20:00,88.5,88.5,88.38,88.38,21960.0,87.9686,87.9686,87.8493,87.8493,21960.0
2020-11-17 11:25:00,88.38,88.53,88.27,88.42,146720.0,87.8493,87.9984,87.74,87.8891,146720.0
2020-11-17 11:30:00,88.51,88.51,88.43,88.43,28780.0,87.9785,87.9785,87.899,87.899,28780.0
2020-11-17 11:35:00,88.45,88.55,88.45,88.51,10780.0,87.9189,88.0183,87.9189,87.9785,10780.0
2020-11-17 11:40:00,88.5,88.66,88.45,88.54,54360.0,87.9686,88.1276,87.9189,88.0083,54360.0
2020-11-17 11:45:00,88.55,88.59,88.49,88.49,17120.0,88.0183,88.058,87.9586,87.9586,17120.0
2020-11-17 11:50:00,88.49,88.5,88.44,88.5,21800.0,87.9586,87.9686,87.9089,87.9686,21800.0
2020-11-17 11:55:00,88.5,88.59,88.49,88.58,47120.0,87.9686,88.058,87.9586,88.0481,47120.0
2020-11-17 12:00:00,88.62,88.69,88.59,88.69,32000.0,88.0879,88.1574,88.058,88.1574,32000.0
2020-11-17 12:05:00,88.69,88.75,88.69,88.73,26700.0,88.1574,88.2171,88.1574,88.1972,26700.0
2020-11-17 12:10:00,88.74,88.84,88.64,88.84,50880.0,88.2071,88.3065,88.1077,88.3065,50880.0
2020-11-17 12:15:00,88.86,88.86,88.77,88.83,15480.0,88.3264,88.3264,88.237,88.2966,15480.0
2020-11-17 12:20:00,88.75,88.75,88.62,88.62,13040.0,88.2171,88.2171,88.0879,88.0879,13040.0
2020-11-17 12:25:00,88.69,88.69,88.55,88.56,82380.0,88.1574,88.1574,88.0183,88.0282,82380.0
2020-11-17 12:30:00,88.62,88.65,88.55,88.58,24000.0,88.0879,88.1177,88.0183,88.0481,24000.0
2020-11-17 12:35:00,88.63,88.63,88.55,88.55,24340.0,88.0978,88.0978,88.0183,88.0183,24340.0
2020-11-17 12:40:00,88.56,88.58,88.48,88.53,42000.0,88.0282,88.0481,87.9487,87.9984,42000.0
2020-11-17 12:45:00,88.53,88.56,88.53,88.54,18000.0,87.9984,88.0282,87.9984,88.0083,18000.0
2020-11-17 12:50:00,88.55,88.58,88.52,88.54,32460.0,88.0183,88.0481,87.9885,88.0083,32460.0
2020-11-17 12:55:00,88.58,88.59,88.52,88.59,35000.0,88.0481,88.058,87.9885,88.058,35000.0
2020-11-17 13:00:00,88.56,88.7,88.56,88.62,35000.0,88.0282,88.1674,88.0282,88.0879,35000.0
2020-11-17 13:05:00,88.66,88.7,88.64,88.7,56260.0,88.1276,88.1674,88.1077,88.1674,56260.0
2020-11-17 13:10:00,88.73,88.77,88.73,88.75,8040.0,88.1972,88.237,88.1972,88.2171,8040.0
2020-11-17 13:15:00,88.7,88.81,88.7,88.81,22440.0,88.1674,88.2767,88.1674,88.2767,22440.0
2020-11-17 13:20:00,88.69,88.69,88.65,88.65,4020.0,88.1574,88.1574,88.1177,88.1177,4020.0
2020-11-17 13:25:00,88.69,88.78,88.67,88.78,58600.0,88.1574,88.2469,88.1376,88.2469,58600.0
2020-11-17 13:30:00,88.78,88.8,88.66,88.66,100440.0,88.2469,88.2668,88.1276,88.1276,100440.0
2020-11-17 13:35:00,88.67,88.67,88.58,88.61,48200.0,88.1376,88.1376,88.0481,88.0779,48200.0
2020-11-17 13:40:00,88.65,88.65,88.5,88.5,42000.0,88.1177,88.1177,87.9686,87.9686,42000.0
2020-11-17 13:45:00,88.57,88.57,88.45,88.45,37500.0,88.0382,88.0382,87.9189,87.9189,37500.0
2020-11-17 13:50:00,88.48,88.49,88.4,88.47,92460.0,87.9487,87.9586,87.8692,87.9388,92460.0
2020-11-17 13:55:00,88.45,88.51,88.39,88.4,56600.0,87.9189,87.9785,87.8592,87.8692,56600.0
2020-11-17 14:00:00,88.38,88.44,88.28,88.34,68220.0,87.8493,87.9089,87.7499,87.8095,68220.0
2020-11-17 14:05:00,88.3,88.4,88.3,88.35,45400.0,87.7698,87.8692,87.7698,87.8195,45400.0
2020-11-17 14:10:00,88.39,88.5,88.39,88.5,55000.0,87.8592,87.9686,87.8592,87.9686,55000.0
2020-11-17 14:15:00,88.49,88.49,88.32,88.43,80320.0,87.9586,87.9586,87.7897,87.899,80320.0
2020-11-17 14:20:00,88.42,88.5,88.41,88.44,28060.0,87.8891,87.9686,87.8791,87.9089,28060.0
2020-11-17 14:25:00,88.43,88.46,88.38,88.38,24000.0,87.899,87.9288,87.8493,87.8493,24000.0
2020-11-17 14:30:00,88.35,88.46,88.35,88.45,76500.0,87.8195,87.9288,87.8195,87.9189,76500.0
2020-11-17 14:35:00,88.45,88.55,88.43,88.51,20000.0,87.9189,88.0183,87.899,87.9785,20000.0
2020-11-17 14:40:00,88.54,88.55,88.5,88.55,40680.0,88.0083,88.0183,87.9686,88.0183,40680.0
2020-11-17 14:45:00,88.52,88.58,88.52,88.55,18000.0,87.9885,88.0481,87.9885,88.0183,18000.0
2020-11-17 14:50:00,88.51,88.51,88.38,88.4,58800.0,87.9785,87.9785,87.8493,87.8692,58800.0
2020-11-17 14:55:00,88.41,88.44,88.37,88.39,59380.0,87.8791,87.9089,87.8394,87.8592,59380.0
2020-11-17 15:00:00,88.39,88.45,88.36,88.41,60240.0,87.8592,87.9189,87.8294,87.8791,60240.0
2020-11-17 15:05:00,88.42,88.46,88.29,88.29,18280.0,87.8891,87.9288,87.7598,87.7598,18280.0
2020-11-17 15:10:00,88.31,88.31,88.17,88.29,107720.0,87.7797,87.7797,87.6406,87.7598,107720.0
2020-11-17 15:15:00,88.32,88.34,88.23,88.23,40440.0,87.7897,87.8095,87.7002,87.7002,40440.0
2020-11-17 15:20:00,88.27,88.3,87.97,88.07,185100.0,87.74,87.7698,87.4418,87.5412,185100.0
2020-11-17 15:25:00,88.07,88.24,88.06,88.24,51000.0,87.5412,87.7101,87.5312,87.7101,51000.0
2020-11-17 15:30:00,88.26,88.26,88.12,88.13,36000.0,87.73,87.73,87.5909,87.6008,36000.0
2020-11-17 15:35:00,88.14,88.32,88.12,88.32,61120.0,87.6107,87.7897,87.5909,87.7897,61120.0
2020-11-17 15:40:00,88.33,88.33,88.19,88.33,69000.0,87.7996,87.7996,87.6604,87.7996,69000.0
2020-11-17 15:45:00,88.32,88.33,88.2,88.22,63640.0,87.7897,87.7996,87.6704,87.6903,63640.0
2020-11-17 15:50:00,88.12,88.44,88.11,88.12,370100.0,87.5909,87.9089,87.5809,87.5909,370100.0
2020-11-17 15:55:00,88.18,88.28,88.02,88.08,848300.0,87.6505,87.7499,87.4915,87.5511,848300.0
2020-11-18 09:30:00,87.83,88.2,87.81,88.06,477120.0,87.3026,87.6704,87.2827,87.5312,477120.0
2020-11-18 09:35:00,88.13,88.25,87.94,88.18,128800.0,87.6008,87.7201,87.4119,87.6505,128800.0
2020-11-18 09:40:00,88.18,88.18,87.99,87.99,132860.0,87.6505,87.6505,87.4616,87.4616,132860.0
2020-11-18 09:45:00,88.01,88.09,87.85,87.85,140880.0,87.4815,87.561,87.3225,87.3225,140880.0
2020-11-18 09:50:00,87.85,87.96,87.57,87.62,201440.0,87.3225,87.4318,87.0442,87.0939,201440.0
2020-11-18 09:55:00,87.59,87.66,87.39,87.42,338080.0,87.064,87.1336,86.8652,86.8951,338080.0
2020-11-18 10:00:00,87.43,87.55,87.25,87.55,146920.0,86.905,87.0243,86.7261,87.0243,146920.0
2020-11-18 10:05:00,87.5,87.54,87.4,87.44,191300.0,86.9746,87.0143,86.8752,86.9149,191300.0
2020-11-18 10:10:00,87.48,87.63,87.48,87.55,113620.0,86.9547,87.1038,86.9547,87.0243,113620.0
2020-11-18 10:15:00,87.51,87.58,87.34,87.58,95660.0,86.9845,87.0541,86.8155,87.0541,95660.0
2020-11-18 10:20:00,87.49,87.65,87.45,87.54,74420.0,86.9646,87.1237,86.9249,87.0143,74420.0
2020-11-18 10:25:00,87.58,87.6,87.5,87.54,34700.0,87.0541,87.074,86.9746,87.0143,34700.0
2020-11-18 10:30:00,87.61,87.61,87.49,87.54,36100.0,87.0839,87.0839,86.9646,87.0143,36100.0
2020-11-18 10:35:00,87.53,87.56,87.45,87.51,76340.0,87.0044,87.0342,86.9249,86.9845,76340.0
2020-11-18 10:40:00,87.55,87.66,87.55,87.66,17000.0,87.0243,87.1336,87.0243,87.1336,17000.0
2020-11-18 10:45:00,87.62,87.78,87.59,87.78,23560.0,87.0939,87.2529,87.064,87.2529,23560.0
2020-11-18 10:50:00,87.8,87.8,87.75,87.78,32800.0,87.2728,87.2728,87.2231,87.2529,32800.0
2020-11-18 10:55:00,87.8,87.92,87.8,87.8,49000.0,87.2728,87.3921,87.2728,87.2728,49000.0
2020-11-18 11:00:00,87.82,87.85,87.79,87.83,79340.0,87.2927,87.3225,87.2628,87.3026,79340.0
2020-11-18 11:05:00,87.84,87.86,87.74,87.74,67000.0,87.3125,87.3324,87.2131,87.2131,67000.0
2020-11-18 11:10:00,87.74,87.84,87.71,87.84,68340.0,87.2131,87.3125,87.1833,87.3125,68340.0
2020-11-18 11:15:00,87.84,87.9,87.6,87.6,111240.0,87.3125,87.3722,87.074,87.074,111240.0
2020-11-18 11:20:00,87.66,87.72,87.58,87.6,60800.0,87.1336,87.1933,87.0541,87.074,60800.0
2020-11-18 11:25:00,87.59,87.62,87.53,87.57,92000.0,87.064,87.0939,87.0044,87.0442,92000.0
2020-11-18 11:30:00,87.62,87.67,87.56,87.64,78000.0,87.0939,87.1436,87.0342,87.1137,78000.0
2020-11-18 11:35:00,87.65,87.65,87.5,87.57,60000.0,87.1237,87.1237,86.9746,87.0442,60000.0
2020-11-18 11:40:00,87.55,87.62,87.45,87.57,51640.0,87.0243,87.0939,86.9249,87.0442,51640.0
2020-11-18 11:45:00,87.55,87.62,87.49,87.52,53920.0,87.0243,87.0939,86.9646,86.9945,53920.0
2020-11-18 11:50:00,87.61,87.68,87.54,87.68,50700.0,87.0839,87.1535,87.0143,87.1535,50700.0
2020-11-18 11:55:00,87.64,87.75,87.6,87.74,48700.0,87.1137,87.2231,87.074,87.2131,48700.0
2020-11-18 12:00:00,87.77,87.9,87.75,87.81,52880.0,87.243,87.3722,87.2231,87.2827,52880.0
2020-11-18 12:05:00,87.75,87.81,87.7,87.74,59600.0,87.2231,87.2827,87.1734,87.2131,59600.0
2020-11-18 12:10:00,87.73,87.74,87.66,87.72,36680.0,87.2032,87.2131,87.1336,87.1933,36680.0
2020-11-18 12:15:00,87.65,87.77,87.65,87.77,52720.0,87.1237,87.243,87.1237,87.243,52720.0
2020-11-18 12:20:00,87.75,87.88,87.75,87.88,26000.0,87.2231,87.3523,87.2231,87.3523,26000.0
2020-11-18 12:25:00,87.87,87.89,87.78,87.82,38220.0,87.3424,87.3622,87.2529,87.2927,38220.0
2020-11-18 12:30:00,87.83,87.89,87.8,87.89,30000.0,87.3026,87.3622,87.2728,87.3622,30000.0
2020-11-18 12:35:00,87.87,87.95,87.86,87.95,20000.0,87.3424,87.4219,87.3324,87.4219,20000.0
2020-11-18 12:40:00,87.9,87.97,87.9,87.92,66000.0,87.3722,87.4418,87.3722,87.3921,66000.0
2020-11-18 12:45:00,87.87,88.05,87.87,88.0,74280.0,87.3424,87.5213,87.3424,87.4716,74280.0
2020-11-18 12:50:00,88.01,88.08,87.85,87.89,49900.0,87.4815,87.5511,87.3225,87.3622,49900.0
2020-11-18 12:55:00,87.93,87.97,87.9,87.95,26120.0,87.402,87.4418,87.3722,87.4219,26120.0
2020-11-18 13:00:00,87.89,88.03,87.85,87.94,41040.0,87.3622,87.5014,87.3225,87.4119,41040.0
2020-11-18 13:05:00,87.92,88.0,87.88,87.98,99480.0,87.3921,87.4716,87.3523,87.4517,99480.0
2020-11-18 13:10:00,87.92,87.92,87.75,87.82,12000.0,87.3921,87.3921,87.2231,87.2927,12000.0
2020-11-18 13:15:00,87.8,87.9,87.8,87.9,10280.0,87.2728,87.3722,87.2728,87.3722,10280.0
2020-11-18 13:20:00,87.84,87.9,87.8,87.84,44240.0,87.3125,87.3722,87.2728,87.3125,44240.0
2020-11-18 13:25:00,87.79,87.79,87.69,87.72,38840.0,87.2628,87.2628,87.1634,87.1933,38840.0
2020-11-18 13:30:00,87.68,87.75,87.62,87.73,42600.0,87.1535,87.2231,87.0939,87.2032,42600.0
2020-11-18 13:35:00,87.72,87.72,87.68,87.68,10000.0,87.1933,87.1933,87.1535,87.1535,10000.0
2020-11-18 13:40:00,87.65,87.67,87.59,87.59,33080.0,87.1237,87.1436,87.064,87.064,33080.0
2020-11-18 13:45:00,87.59,87.6,87.37,87.37,31000.0,87.064,87.074,86.8454,86.8454,31000.0
2020-11-18 13:50:00,87.4,87.4,87.27,87.34,106500.0,86.8752,86.8752,86.746,86.8155,106500.0
2020-11-18 13:55:00,87.34,87.35,87.25,87.34,50420.0,86.8155,86.8255,86.7261,86.8155,50420.0
2020-11-18 14:00:00,87.37,87.43,87.32,87.42,58000.0,86.8454,86.905,86.7957,86.8951,58000.0
2020-11-18 14:05:00,87.42,87.48,87.39,87.42,105920.0,86.8951,86.9547,86.8652,86.8951,105920.0
2020-11-18 14:10:00,87.41,87.44,87.28,87.35,46460.0,86.8851,86.9149,86.7559,86.8255,46460.0
2020-11-18 14:15:00,87.27,87.31,87.16,87.25,51800.0,86.746,86.7857,86.6366,86.7261,51800.0
2020-11-18 14:20:00,87.22,87.28,87.21,87.23,47460.0,86.6963,86.7559,86.6863,86.7062,47460.0
2020-11-18 14:25:00,87.23,87.3,87.16,87.29,120620.0,86.7062,86.7758,86.6366,86.7658,120620.0
2020-11-18 14:30:00,87.31,87.48,87.29,87.46,31200.0,86.7857,86.9547,86.7658,86.9348,31200.0
2020-11-18 14:35:00,87.45,87.47,87.42,87.42,8000.0,86.9249,86.9448,86.8951,86.8951,8000.0
2020-11-18 14:40:00,87.46,87.46,87.38,87.45,29680.0,86.9348,86.9348,86.8553,86.9249,29680.0
2020-11-18 14:45:00,87.46,87.47,87.4,87.4,12000.0,86.9348,86.9448,86.8752,86.8752,12000.0
2020-11-18 14:50:00,87.46,87.52,87.45,87.5,64000.0,86.9348,86.9945,86.9249,86.9746,64000.0
2020-11-18 14:55:00,87.49,87.51,87.45,87.46,114220.0,86.9646,86.9845,86.9249,86.9348,114220.0
2020-11-18 15:00:00,87.46,87.48,87.33,87.45,36000.0,86.9348,86.9547,86.8056,86.9249,36000.0
2020-11-18 15:05:00,87.42,87.55,87.39,87.55,97240.0,86.8951,87.0243,86.8652,87.0243,97240.0
2020-11-18 15:10:00,87.57,87.67,87.57,87.66,30000.0,87.0442,87.1436,87.0442,87.1336,30000.0
2020-11-18 15:15:00,87.64,87.65,87.55,87.55,68000.0,87.1137,87.1237,87.0243,87.0243,68000.0
2020-11-18 15:20:00,87.56,87.73,87.52,87.73,66640.0,87.0342,87.2032,86.9945,87.2032,66640.0
2020-11-18 15:25:00,87.64,87.64,87.42,87.42,49300.0,87.1137,87.1137,86.8951,86.8951,49300.0
2020-11-18 15:30:00,87.48,87.54,87.35,87.51,140200.0,86.9547,87.0143,86.8255,86.9845,140200.0
2020-11-18 15:35:00,87.5,87.54,87.28,87.34,123820.0,86.9746,87.0143,86.7559,86.8155,123820.0
2020-11-18 15:40:00,87.3,87.3,87.16,87.19,122300.0,86.7758,86.7758,86.6366,86.6664,122300.0
2020-11-18 15:45:00,87.22,87.36,87.15,87.23,171340.0,86.6963,86.8354,86.6267,86.7062,171340.0
2020-11-18 15:50:00,87.26,87.28,86.93,87.09,209760.0,86.736,86.7559,86.408,86.567,209760.0
2020-11-18 15:55:00,87.11,87.19,87.0,87.03,473840.0,86.5869,86.6664,86.4776,86.5074,473840.0
2020-11-19 09:30:00,86.67,87.1,86.5,86.85,1035280.0,86.1496,86.577,85.9806,86.3285,1035280.0
2020-11-19 09:35:00,86.83,87.09,86.73,87.04,105040.0,86.3086,86.567,86.2092,86.5173,105040.0
2020-11-19 09:40:00,86.96,87.13,86.88,87.13,142000.0,86.4378,86.6068,86.3583,86.6068,142000.0
2020-11-19 09:45:00,87.18,87.18,86.86,87.08,92180.0,86.6565,86.6565,86.3384,86.5571,92180.0
2020-11-19 09:50:00,87.05,87.11,86.83,86.99,99000.0,86.5273,86.5869,86.3086,86.4676,99000.0
2020-11-19 09:55:00,87.02,87.25,86.99,87.15,112620.0,86.4975,86.7261,86.4676,86.6267,112620.0
2020-11-19 10:00:00,87.17,87.18,86.97,86.97,192120.0,86.6466,86.6565,86.4478,86.4478,192120.0
2020-11-19 10:05:00,86.94,86.94,86.78,86.84,92780.0,86.4179,86.4179,86.2589,86.3185,92780.0
2020-11-19 10:10:00,86.83,86.87,86.63,86.64,79160.0,86.3086,86.3484,86.1098,86.1198,79160.0
2020-11-19 10:15:00,86.67,86.76,86.61,86.63,56400.0,86.1496,86.239,86.0899,86.1098,56400.0
2020-11-19 10:20:00,86.69,86.75,86.63,86.7,76320.0,86.1695,86.2291,86.1098,86.1794,76320.0
2020-11-19 10:25:00,86.75,86.93,86.67,86.93,85080.0,86.2291,86.408,86.1496,86.408,85080.0
2020-11-19 10:30:00,86.95,87.23,86.84,87.2,159520.0,86.4279,86.7062,86.3185,86.6764,159520.0
2020-11-19 10:35:00,87.23,87.47,87.21,87.42,184640.0,86.7062,86.9448,86.6863,86.8951,184640.0
2020-11-19 10:40:00,87.46,87.46,87.33,87.33,61880.0,86.9348,86.9348,86.8056,86.8056,61880.0
2020-11-19 10:45:00,87.38,87.46,87.34,87.34,112740.0,86.8553,86.9348,86.8155,86.8155,112740.0
2020-11-19 10:50:00,87.32,87.45,87.31,87.39,71000.0,86.7957,86.9249,86.7857,86.8652,71000.0
2020-11-19 10:55:00,87.36,87.44,87.25,87.25,52000.0,86.8354,86.9149,86.7261,86.7261,52000.0
2020-11-19 11:00:00,87.25,87.26,87.21,87.22,51380.0,86.7261,86.736,86.6863,86.6963,51380.0
2020-11-19 11:05:00,87.25,87.28,87.19,87.23,92000.0,86.7261,86.7559,86.6664,86.7062,92000.0
2020-11-19 11:10:00,87.2,87.23,87.15,87.21,26000.0,86.6764,86.7062,86.6267,86.6863,26000.0
2020-11-19 11:15:00,87.24,87.24,87.16,87.19,27360.0,86.7161,86.7161,86.6366,86.6664,27360.0
2020-11-19 11:20:00,87.2,87.22,87.13,87.21,58000.0,86.6764,86.6963,86.6068,86.6863,58000.0
2020-11-19 11:25:00,87.25,87.53,87.25,87.53,116320.0,86.7261,87.0044,86.7261,87.0044,116320.0
2020-11-19 11:30:00,87.51,87.58,87.42,87.54,71320.0,86.9845,87.0541,86.8951,87.0143,71320.0
2020-11-19 11:35:00,87.43,87.57,87.41,87.45,36000.0,86.905,87.0442,86.8851,86.9249,36000.0
2020-11-19 11:40:00,87.45,87.47,87.42,87.43,62620.0,86.9249,86.9448,86.8951,86.905,62620.0
2020-11-19 11:45:00,87.42,87.46,87.34,87.34,18000.0,86.8951,86.9348,86.8155,86.8155,18000.0
2020-11-19 11:50:00,87.36,87.38,87.35,87.35,31380.0,86.8354,86.8553,86.8255,86.8255,31380.0
2020-11-19 11:55:00,87.39,87.49,87.39,87.44,24000.0,86.8652,86.9646,86.8652,86.9149,24000.0
2020-11-19 12:00:00,87.45,87.47,87.42,87.45,45500.0,86.9249,86.9448,86.8951,86.9249,45500.0
2020-11-19 12:05:00,87.45,87.6,87.45,87.54,54420.0,86.9249,87.074,86.9249,87.0143,54420.0
2020-11-19 12:10:00,87.47,87.54,87.4,87.54,46000.0,86.9448,87.0143,86.8752,87.0143,46000.0
2020-11-19 12:15:00,87.59,87.62,87.45,87.48,50180.0,87.064,87.0939,86.9249,86.9547,50180.0
2020-11-19 12:20:00,87.44,87.51,87.44,87.47,77200.0,86.9149,86.9845,86.9149,86.9448,77200.0
2020-11-19 12:25:00,87.5,87.5,87.42,87.46,48460.0,86.9746,86.9746,86.8951,86.9348,48460.0
2020-11-19 12:30:00,87.46,87.46,87.42,87.45,83420.0,86.9348,86.9348,86.8951,86.9249,83420.0
2020-11-19 12:35:00,87.45,87.47,87.33,87.36,48100.0,86.9249,86.9448,86.8056,86.8354,48100.0
2020-11-19 12:40:00,87.44,87.45,87.24,87.34,30000.0,86.9149,86.9249,86.7161,86.8155,30000.0
2020-11-19 12:45:00,87.31,87.34,87.14,87.21,95300.0,86.7857,86.8155,86.6167,86.6863,95300.0
2020-11-19 12:50:00,87.22,87.3,87.22,87.28,32360.0,86.6963,86.7758,86.6963,86.7559,32360.0
2020-11-19 12:55:00,87.25,87.36,87.25,87.35,72240.0,86.7261,86.8354,86.7261,86.8255,72240.0
2020-11-19 13:00:00,87.36,87.44,87.34,87.44,22000.0,86.8354,86.9149,86.8155,86.9149,22000.0
2020-11-19 13:05:00,87.41,87.45,87.21,87.24,41120.0,86.8851,86.9249,86.6863,86.7161,41120.0
2020-11-19 13:10:00,87.28,87.42,87.28,87.42,102000.0,86.7559,86.8951,86.7559,86.8951,102000.0
2020-11-19 13:15:00,87.37,87.4,87.22,87.3,64000.0,86.8454,86.8752,86.6963,86.7758,64000.0
2020-11-19 13:20:00,87.33,87.46,87.3,87.37,61760.0,86.8056,86.9348,86.7758,86.8454,61760.0
2020-11-19 13:25:00,87.4,87.48,87.36,87.37,28000.0,86.8752,86.9547,86.8354,86.8454,28000.0
2020-11-19 13:30:00,87.39,87.5,87.36,87.46,169900.0,86.8652,86.9746,86.8354,86.9348,169900.0
2020-11-19 13:35:00,87.45,87.45,87.42,87.42,28080.0,86.9249,86.9249,86.8951,86.8951,28080.0
2020-11-19 13:40:00,87.41,87.42,87.38,87.42,70200.0,86.8851,86.8951,86.8553,86.8951,70200.0
2020-11-19 13:45:00,87.42,87.53,87.42,87.49,46480.0,86.8951,87.0044,86.8951,86.9646,46480.0
2020-11-19 13:50:00,87.5,87.56,87.5,87.54,50340.0,86.9746,87.0342,86.9746,87.0143,50340.0
2020-11-19 13:55:00,87.55,87.59,87.53,87.59,72000.0,87.0243,87.064,87.0044,87.064,72000.0
2020-11-19 14:00:00,87.59,87.68,87.59,87.64,67560.0,87.064,87.1535,87.064,87.1137,67560.0
2020-11-19 14:05:00,87.6,87.67,87.6,87.66,52940.0,87.074,87.1436,87.074,87.1336,52940.0
2020-11-19 14:10:00,87.65,87.67,87.62,87.65,54500.0,87.1237,87.1436,87.0939,87.1237,54500.0
2020-11-19 14:15:00,87.64,87.65,87.51,87.55,101180.0,87.1137,87.1237,86.9845,87.0243,101180.0
2020-11-19 14:20:00,87.59,87.61,87.54,87.55,30000.0,87.064,87.0839,87.0143,87.0243,30000.0
2020-11-19 14:25:00,87.55,87.56,87.52,87.56,56840.0,87.0243,87.0342,86.9945,87.0342,56840.0
2020-11-19 14:30:00,87.56,87.59,87.56,87.58,30000.0,87.0342,87.064,87.0342,87.0541,30000.0
2020-11-19 14:35:00,87.6,87.75,87.6,87.75,36060.0,87.074,87.2231,87.074,87.2231,36060.0
2020-11-19 14:40:00,87.73,87.92,87.73,87.92,69000.0,87.2032,87.3921,87.2032,87.3921,69000.0
2020-11-19 14:45:00,87.9,87.93,87.83,87.84,62880.0,87.3722,87.402,87.3026,87.3125,62880.0
2020-11-19 14:50:00,87.84,87.86,87.8,87.84,32000.0,87.3125,87.3324,87.2728,87.3125,32000.0
2020-11-19 14:55:00,87.88,88.09,87.84,88.03,89200.0,87.3523,87.561,87.3125,87.5014,89200.0
2020-11-19 15:00:00,88.02,88.02,87.97,87.99,82100.0,87.4915,87.4915,87.4418,87.4616,82100.0
2020-11-19 15:05:00,87.97,87.98,87.78,87.83,301720.0,87.4418,87.4517,87.2529,87.3026,301720.0
2020-11-19 15:10:00,87.83,87.94,87.83,87.93,69720.0,87.3026,87.4119,87.3026,87.402,69720.0
2020-11-19 15:15:00,87.94,87.94,87.85,87.86,96940.0,87.4119,87.4119,87.3225,87.3324,96940.0
2020-11-19 15:20:00,87.9,87.93,87.84,87.91,60120.0,87.3722,87.402,87.3125,87.3821,60120.0
2020-11-19 15:25:00,87.88,87.91,87.82,87.91,89980.0,87.3523,87.3821,87.2927,87.3821,89980.0
2020-11-19 15:30:00,87.93,88.05,87.9,88.05,70000.0,87.402,87.5213,87.3722,87.5213,70000.0
2020-11-19 15:35:00,88.07,88.16,88.01,88.11,122240.0,87.5412,87.6306,87.4815,87.5809,122240.0
2020-11-19 15:40:00,88.09,88.17,87.98,87.99,133180.0,87.561,87.6406,87.4517,87.4616,133180.0
2020-11-19 15:45:00,87.99,88.07,87.9,87.91,155540.0,87.4616,87.5412,87.3722,87.3821,155540.0
2020-11-19 15:50:00,87.92,88.0,87.89,87.89,211180.0,87.3921,87.4716,87.3622,87.3622,211180.0
2020-11-19 15:55:00,87.89,88.04,87.81,87.95,673380.0,87.3622,87.5113,87.2827,87.4219,673380.0
2020-11-20 09:30:00,87.95,88.15,87.8,88.11,1633480.0,87.4219,87.6207,87.2728,87.5809,1633480.0
2020-11-20 09:35:00,88.09,88.09,87.81,87.84,98740.0,87.561,87.561,87.2827,87.3125,98740.0
2020-11-20 09:40:00,87.83,87.91,87.74,87.86,61200.0,87.3026,87.3821,87.2131,87.3324,61200.0
2020-11-20 09:45:00,87.87,87.87,87.79,87.84,46000.0,87.3424,87.3424,87.2628,87.3125,46000.0
2020-11-20 09:50:00,87.85,87.89,87.68,87.78,88120.0,87.3225,87.3622,87.1535,87.2529,88120.0
2020-11-20 09:55:00,87.65,87.68,87.56,87.59,149080.0,87.1237,87.1535,87.0342,87.064,149080.0
2020-11-20 10:00:00,87.59,87.75,87.51,87.67,118420.0,87.064,87.2231,86.9845,87.1436,118420.0
2020-11-20 10:05:00,87.69,87.76,87.69,87.75,79820.0,87.1634,87.233,87.1634,87.2231,79820.0
2020-11-20 10:10:00,87.73,87.8,87.71,87.8,54080.0,87.2032,87.2728,87.1833,87.2728,54080.0
2020-11-20 10:15:00,87.76,87.94,87.76,87.84,89440.0,87.233,87.4119,87.233,87.3125,89440.0
2020-11-20 10:20:00,87.84,87.95,87.82,87.91,70000.0,87.3125,87.4219,87.2927,87.3821,70000.0
2020-11-20 10:25:00,87.87,88.0,87.87,88.0,32000.0,87.3424,87.4716,87.3424,87.4716,32000.0
2020-11-20 10:30:00,88.04,88.08,87.98,88.01,41420.0,87.5113,87.5511,87.4517,87.4815,41420.0
2020-11-20 10:35:00,87.99,88.15,87.99,88.13,75340.0,87.4616,87.6207,87.4616,87.6008,75340.0
2020-11-20 10:40:00,88.14,88.21,88.09,88.2,143080.0,87.6107,87.6803,87.561,87.6704,143080.0
2020-11-20 10:45:00,88.2,88.25,88.13,88.23,54400.0,87.6704,87.7201,87.6008,87.7002,54400.0
2020-11-20 10:50:00,88.23,88.4,88.21,88.31,149640.0,87.7002,87.8692,87.6803,87.7797,149640.0
2020-11-20 10:55:00,88.32,88.4,88.25,88.25,173500.0,87.7897,87.8692,87.7201,87.7201,173500.0
2020-11-20 11:00:00,88.29,88.31,88.26,88.26,64000.0,87.7598,87.7797,87.73,87.73,64000.0
2020-11-20 11:05:00,88.29,88.35,88.21,88.29,87560.0,87.7598,87.8195,87.6803,87.7598,87560.0
2020-11-20 11:10:00,88.34,88.39,88.3,88.39,46800.0,87.8095,87.8592,87.7698,87.8592,46800.0
2020-11-20 11:15:00,88.37,88.4,88.35,88.38,45500.0,87.8394,87.8692,87.8195,87.8493,45500.0
2020-11-20 11:20:00,88.34,88.42,88.34,88.39,173220.0,87.8095,87.8891,87.8095,87.8592,173220.0
2020-11-20 11:25:00,88.37,88.38,88.17,88.18,392720.0,87.8394,87.8493,87.6406,87.6505,392720.0
2020-11-20 11:30:00,88.2,88.22,88.01,88.05,122060.0,87.6704,87.6903,87.4815,87.5213,122060.0
2020-11-20 11:35:00,88.04,88.1,88.02,88.06,62000.0,87.5113,87.571,87.4915,87.5312,62000.0
2020-11-20 11:40:00,88.03,88.03,87.95,87.95,22740.0,87.5014,87.5014,87.4219,87.4219,22740.0
2020-11-20 11:45:00,87.97,87.99,87.78,87.8,131440.0,87.4418,87.4616,87.2529,87.2728,131440.0
2020-11-20 11:50:00,87.75,87.78,87.69,87.77,64000.0,87.2231,87.2529,87.1634,87.243,64000.0
2020-11-20 11:55:00,87.77,87.8,87.7,87.74,58400.0,87.243,87.2728,87.1734,87.2131,58400.0
2020-11-20 12:00:00,87.72,87.76,87.68,87.74,95600.0,87.1933,87.233,87.1535,87.2131,95600.0
2020-11-20 12:05:00,87.74,87.78,87.74,87.76,46000.0,87.2131,87.2529,87.2131,87.233,46000.0
2020-11-20 12:10:00,87.76,87.78,87.74,87.75,77400.0,87.233,87.2529,87.2131,87.2231,77400.0
2020-11-20 12:15:00,87.76,87.78,87.7,87.77,74980.0,87.233,87.2529,87.1734,87.243,74980.0
2020-11-20 12:20:00,87.8,87.88,87.75,87.84,32480.0,87.2728,87.3523,87.2231,87.3125,32480.0
2020-11-20 12:25:00,87.92,88.02,87.88,88.02,73100.0,87.3921,87.4915,87.3523,87.4915,73100.0
2020-11-20 12:30:00,88.03,88.03,87.96,87.99,59340.0,87.5014,87.5014,87.4318,87.4616,59340.0
2020-11-20 12:35:00,87.95,87.99,87.95,87.96,16000.0,87.4219,87.4616,87.4219,87.4318,16000.0
2020-11-20 12:40:00,87.95,87.98,87.89,87.95,66000.0,87.4219,87.4517,87.3622,87.4219,66000.0
2020-11-20 12:45:00,87.91,87.92,87.77,87.77,45420.0,87.3821,87.3921,87.243,87.243,45420.0
2020-11-20 12:50:00,87.79,87.84,87.79,87.81,35960.0,87.2628,87.3125,87.2628,87.2827,35960.0
2020-11-20 12:55:00,87.85,87.89,87.82,87.87,34200.0,87.3225,87.3622,87.2927,87.3424,34200.0
2020-11-20 13:00:00,87.86,87.87,87.73,87.75,61760.0,87.3324,87.3424,87.2032,87.2231,61760.0
2020-11-20 13:05:00,87.71,87.72,87.68,87.7,37740.0,87.1833,87.1933,87.1535,87.1734,37740.0
2020-11-20 13:10:00,87.7,87.72,87.66,87.71,50260.0,87.1734,87.1933,87.1336,87.1833,50260.0
2020-11-20 13:15:00,87.74,87.74,87.69,87.73,50780.0,87.2131,87.2131,87.1634,87.2032,50780.0
2020-11-20 13:20:00,87.73,87.73,87.69,87.71,44000.0,87.2032,87.2032,87.1634,87.1833,44000.0
2020-11-20 13:25:00,87.7,87.79,87.7,87.79,18320.0,87.1734,87.2628,87.1734,87.2628,18320.0
2020-11-20 13:30:00,87.81,87.82,87.76,87.77,49560.0,87.2827,87.2927,87.233,87.243,49560.0
2020-11-20 13:35:00,87.79,87.87,87.79,87.87,46620.0,87.2628,87.3424,87.2628,87.3424,46620.0
2020-11-20 13:40:00,87.85,87.91,87.85,87.91,39060.0,87.3225,87.3821,87.3225,87.3821,39060.0
2020-11-20 13:45:00,87.83,87.83,87.81,87.81,4000.0,87.3026,87.3026,87.2827,87.2827,4000.0
2020-11-20 13:50:00,87.81,87.81,87.7,87.71,88000.0,87.2827,87.2827,87.1734,87.1833,88000.0
2020-11-20 13:55:00,87.69,87.7,87.67,87.67,36000.0,87.1634,87.1734,87.1436,87.1436,36000.0
2020-11-20 14:00:00,87.69,87.7,87.59,87.59,105120.0,87.1634,87.1734,87.064,87.064,105120.0
2020-11-20 14:05:00,87.56,87.56,87.46,87.46,148880.0,87.0342,87.0342,86.9348,86.9348,148880.0
2020-11-20 14:10:00,87.44,87.53,87.44,87.49,44500.0,86.9149,87.0044,86.9149,86.9646,44500.0
2020-11-20 14:15:00,87.47,87.47,87.39,87.4,82960.0,86.9448,86.9448,86.8652,86.8752,82960.0
2020-11-20 14:20:00,87.39,87.51,87.39,87.48,42500.0,86.8652,86.9845,86.8652,86.9547,42500.0
2020-11-20 14:25:00,87.48,87.48,87.39,87.46,41440.0,86.9547,86.9547,86.8652,86.9348,41440.0
2020-11-20 14:30:00,87.5,87.55,87.47,87.54,41520.0,86.9746,87.0243,86.9448,87.0143,41520.0
2020-11-20 14:35:00,87.53,87.55,87.51,87.55,36220.0,87.0044,87.0243,86.9845,87.0243,36220.0
2020-11-20 14:40:00,87.47,87.47,87.44,87.47,32000.0,86.9448,86.9448,86.9149,86.9448,32000.0
2020-11-20 14:45:00,87.47,87.47,87.42,87.46,21000.0,86.9448,86.9448,86.8951,86.9348,21000.0
2020-11-20 14:50:00,87.46,87.5,87.42,87.47,105880.0,86.9348,86.9746,86.8951,86.9448,105880.0
2020-11-20 14:55:00,87.46,87.47,87.34,87.38,65280.0,86.9348,86.9448,86.8155,86.8553,65280.0
2020-11-20 15:00:00,87.44,87.44,87.38,87.38,78360.0,86.9149,86.9149,86.8553,86.8553,78360.0
2020-11-20 15:05:00,87.36,87.48,87.36,87.39,70360.0,86.8354,86.9547,86.8354,86.8652,70360.0
2020-11-20 15:10:00,87.39,87.39,87.25,87.26,93280.0,86.8652,86.8652,86.7261,86.736,93280.0
2020-11-20 15:15:00,87.25,87.25,87.1,87.11,151160.0,86.7261,86.7261,86.577,86.5869,151160.0
2020-11-20 15:20:00,87.12,87.21,87.11,87.16,110000.0,86.5969,86.6863,86.5869,86.6366,110000.0
2020-11-20 15:25:00,87.14,87.24,87.14,87.16,95960.0,86.6167,86.7161,86.6167,86.6366,95960.0
2020-11-20 15:30:00,87.15,87.17,86.98,87.01,357440.0,86.6267,86.6466,86.4577,86.4875,357440.0
2020-11-20 15:35:00,87.03,87.24,87.03,87.12,163440.0,86.5074,86.7161,86.5074,86.5969,163440.0
2020-11-20 15:40:00,87.12,87.14,87.07,87.07,281160.0,86.5969,86.6167,86.5472,86.5472,281160.0
2020-11-20 15:45:00,87.06,87.15,86.88,87.02,729200.0,86.5372,86.6267,86.3583,86.4975,729200.0
2020-11-20 15:50:00,87.0,87.1,86.77,86.77,479580.0,86.4776,86.577,86.249,86.249,479580.0
2020-11-20 15:55:00,86.76,86.96,86.75,86.78,918680.0,86.239,86.4378,86.2291,86.2589,918680.0
2020-11-23 09:30:00,86.94,87.3,86.85,86.89,452940.0,86.4179,86.7758,86.3285,86.3682,452940.0
2020-11-23 09:35:00,86.86,86.98,86.66,86.84,213260.0,86.3384,86.4577,86.1396,86.3185,213260.0
2020-11-23 09:40:00,86.89,86.89,86.68,86.71,109080.0,86.3682,86.3682,86.1595,86.1893,109080.0
2020-11-23 09:45:00,86.77,87.08,86.77,87.05,301340.0,86.249,86.5571,86.249,86.5273,301340.0
2020-11-23 09:50:00,87.05,87.05,86.9,86.94,164540.0,86.5273,86.5273,86.3782,86.4179,164540.0
2020-11-23 09:55:00,86.88,86.91,86.65,86.65,162420.0,86.3583,86.3881,86.1297,86.1297,162420.0
2020-11-23 10:00:00,86.74,86.75,86.65,86.65,53000.0,86.2191,86.2291,86.1297,86.1297,53000.0
2020-11-23 10:05:00,86.59,86.59,86.26,86.31,139920.0,86.0701,86.0701,85.742,85.7917,139920.0
2020-11-23 10:10:00,86.25,86.25,86.0,86.14,236840.0,85.7321,85.7321,85.4836,85.6228,236840.0
2020-11-23 10:15:00,86.18,86.35,86.13,86.35,198840.0,85.6625,85.8315,85.6128,85.8315,198840.0
2020-11-23 10:20:00,86.34,86.49,86.24,86.33,117340.0,85.8216,85.9707,85.7222,85.8116,117340.0
2020-11-23 10:25:00,86.28,86.41,86.12,86.29,125580.0,85.7619,85.8911,85.6029,85.7719,125580.0
2020-11-23 10:30:00,86.28,86.46,86.28,86.33,50400.0,85.7619,85.9408,85.7619,85.8116,50400.0
2020-11-23 10:35:00,86.37,86.47,86.3,86.45,86660.0,85.8514,85.9508,85.7818,85.9309,86660.0
2020-11-23 10:40:00,86.41,86.53,86.29,86.29,59200.0,85.8911,86.0104,85.7719,85.7719,59200.0
2020-11-23 10:45:00,86.34,86.34,86.22,86.33,19100.0,85.8216,85.8216,85.7023,85.8116,19100.0
2020-11-23 10:50:00,86.29,86.44,86.24,86.37,162200.0,85.7719,85.921,85.7222,85.8514,162200.0
2020-11-23 10:55:00,86.39,86.48,86.37,86.37,48000.0,85.8713,85.9607,85.8514,85.8514,48000.0
2020-11-23 11:00:00,86.31,86.34,86.14,86.2,40000.0,85.7917,85.8216,85.6228,85.6824,40000.0
2020-11-23 11:05:00,86.21,86.24,85.9,85.9,150620.0,85.6923,85.7222,85.3842,85.3842,150620.0
2020-11-23 11:10:00,85.87,85.91,85.52,85.55,145180.0,85.3544,85.3941,85.0065,85.0363,145180.0
2020-11-23 11:15:00,85.55,85.77,85.54,85.73,67780.0,85.0363,85.255,85.0264,85.2152,67780.0
2020-11-23 11:20:00,85.72,85.79,85.57,85.57,110100.0,85.2053,85.2749,85.0562,85.0562,110100.0
2020-11-23 11:25:00,85.57,85.74,85.51,85.68,213560.0,85.0562,85.2252,84.9965,85.1655,213560.0
2020-11-23 11:30:00,85.65,85.9,85.64,85.78,217720.0,85.1357,85.3842,85.1258,85.2649,217720.0
2020-11-23 11:35:00,85.84,85.89,85.72,85.79,77780.0,85.3246,85.3743,85.2053,85.2749,77780.0
2020-11-23 11:40:00,85.76,85.76,85.59,85.61,91400.0,85.245,85.245,85.0761,85.0959,91400.0
2020-11-23 11:45:00,85.6,85.68,85.54,85.65,58800.0,85.086,85.1655,85.0264,85.1357,58800.0
2020-11-23 11:50:00,85.65,85.65,85.51,85.56,75000.0,85.1357,85.1357,84.9965,85.0462,75000.0
2020-11-23 11:55:00,85.57,85.78,85.55,85.68,224100.0,85.0562,85.2649,85.0363,85.1655,224100.0
2020-11-23 12:00:00,85.68,85.75,85.64,85.75,110440.0,85.1655,85.2351,85.1258,85.2351,110440.0
2020-11-23 12:05:00,85.71,85.8,85.67,85.73,90140.0,85.1953,85.2848,85.1556,85.2152,90140.0
2020-11-23 12:10:00,85.72,85.8,85.68,85.77,68600.0,85.2053,85.2848,85.1655,85.255,68600.0
2020-11-23 12:15:00,85.77,86.0,85.77,85.97,113200.0,85.255,85.4836,85.255,85.4538,113200.0
2020-11-23 12:20:00,85.97,86.0,85.91,86.0,44040.0,85.4538,85.4836,85.3941,85.4836,44040.0
2020-11-23 12:25:00,85.94,85.94,85.87,85.89,50000.0,85.424,85.424,85.3544,85.3743,50000.0
2020-11-23 12:30:00,85.88,86.07,85.88,85.95,129900.0,85.3643,85.5532,85.3643,85.4339,129900.0
2020-11-23 12:35:00,86.0,86.0,85.9,85.93,60660.0,85.4836,85.4836,85.3842,85.414,60660.0
2020-11-23 12:40:00,85.89,86.07,85.89,86.07,66000.0,85.3743,85.5532,85.3743,85.5532,66000.0
2020-11-23 12:45:00,86.01,86.14,85.97,86.14,85760.0,85.4935,85.6228,85.4538,85.6228,85760.0
2020-11-23 12:50:00,86.1,86.31,86.1,86.24,60000.0,85.583,85.7917,85.583,85.7222,60000.0
2020-11-23 12:55:00,86.28,86.42,86.23,86.4,94000.0,85.7619,85.9011,85.7122,85.8812,94000.0
2020-11-23 13:00:00,86.43,86.44,86.28,86.29,91360.0,85.911,85.921,85.7619,85.7719,91360.0
2020-11-23 13:05:00,86.34,86.43,86.34,86.43,90000.0,85.8216,85.911,85.8216,85.911,90000.0
2020-11-23 13:10:00,86.43,86.44,86.3,86.31,101120.0,85.911,85.921,85.7818,85.7917,101120.0
2020-11-23 13:15:00,86.33,86.33,86.29,86.32,31920.0,85.8116,85.8116,85.7719,85.8017,31920.0
2020-11-23 13:20:00,86.3,86.36,86.29,86.36,38700.0,85.7818,85.8414,85.7719,85.8414,38700.0
2020-11-23 13:25:00,86.35,86.38,86.29,86.31,42940.0,85.8315,85.8613,85.7719,85.7917,42940.0
2020-11-23 13:30:00,86.3,86.3,86.22,86.27,54680.0,85.7818,85.7818,85.7023,85.752,54680.0
2020-11-23 13:35:00,86.3,86.3,86.27,86.27,24620.0,85.7818,85.7818,85.752,85.752,24620.0
2020-11-23 13:40:00,86.25,86.25,86.14,86.18,36200.0,85.7321,85.7321,85.6228,85.6625,36200.0
2020-11-23 13:45:00,86.19,86.39,86.19,86.32,60020.0,85.6725,85.8713,85.6725,85.8017,60020.0
2020-11-23 13:50:00,86.29,86.45,86.25,86.45,85360.0,85.7719,85.9309,85.7321,85.9309,85360.0
2020-11-23 13:55:00,86.42,86.42,86.32,86.4,16000.0,85.9011,85.9011,85.8017,85.8812,16000.0
2020-11-23 14:00:00,86.31,86.31,86.21,86.22,14000.0,85.7917,85.7917,85.6923,85.7023,14000.0
2020-11-23 14:05:00,86.25,86.35,86.21,86.21,26620.0,85.7321,85.8315,85.6923,85.6923,26620.0
2020-11-23 14:10:00,86.21,86.21,86.12,86.12,6000.0,85.6923,85.6923,85.6029,85.6029,6000.0
2020-11-23 14:15:00,86.18,86.24,86.07,86.1,63000.0,85.6625,85.7222,85.5532,85.583,63000.0
2020-11-23 14:20:00,86.1,86.25,86.07,86.24,30360.0,85.583,85.7321,85.5532,85.7222,30360.0
2020-11-23 14:25:00,86.19,86.19,86.1,86.11,8700.0,85.6725,85.6725,85.583,85.5929,8700.0
2020-11-23 14:30:00,86.13,86.19,86.12,86.18,16280.0,85.6128,85.6725,85.6029,85.6625,16280.0
2020-11-23 14:35:00,86.24,86.24,86.2,86.21,10000.0,85.7222,85.7222,85.6824,85.6923,10000.0
2020-11-23 14:40:00,86.19,86.19,86.14,86.14,33340.0,85.6725,85.6725,85.6228,85.6228,33340.0
2020-11-23 14:45:00,86.1,86.2,86.1,86.11,52720.0,85.583,85.6824,85.583,85.5929,52720.0
2020-11-23 14:50:00,86.07,86.43,86.03,86.37,123340.0,85.5532,85.911,85.5134,85.8514,123340.0
2020-11-23 14:55:00,86.34,86.44,86.34,86.38,32000.0,85.8216,85.921,85.8216,85.8613,32000.0
2020-11-23 15:00:00,86.4,86.45,86.38,86.45,75080.0,85.8812,85.9309,85.8613,85.9309,75080.0
2020-11-23 15:05:00,86.45,86.71,86.42,86.67,172400.0,85.9309,86.1893,85.9011,86.1496,172400.0
2020-11-23 15:10:00,86.68,86.72,86.61,86.65,186620.0,86.1595,86.1993,86.0899,86.1297,186620.0
2020-11-23 15:15:00,86.65,86.65,86.54,86.56,96600.0,86.1297,86.1297,86.0204,86.0402,96600.0
2020-11-23 15:20:00,86.56,86.65,86.48,86.48,146580.0,86.0402,86.1297,85.9607,85.9607,146580.0
2020-11-23 15:25:00,86.49,86.57,86.43,86.52,73480.0,85.9707,86.0502,85.911,86.0005,73480.0
2020-11-23 15:30:00,86.51,86.55,86.45,86.45,64020.0,85.9905,86.0303,85.9309,85.9309,64020.0
2020-11-23 15:35:00,86.45,86.53,86.41,86.48,81000.0,85.9309,86.0104,85.8911,85.9607,81000.0
2020-11-23 15:40:00,86.45,86.56,86.45,86.48,58000.0,85.9309,86.0402,85.9309,85.9607,58000.0
2020-11-23 15:45:00,86.48,86.61,86.4,86.43,92320.0,85.9607,86.0899,85.8812,85.911,92320.0
2020-11-23 15:50:00,86.48,86.59,86.29,86.29,244640.0,85.9607,86.0701,85.7719,85.7719,244640.0
2020-11-23 15:55:00,86.25,86.5,86.16,86.33,609800.0,85.7321,85.9806,85.6426,85.8116,609800.0
2020-11-24 09:30:00,86.38,86.58,86.25,86.38,886000.0,85.8613,86.0601,85.7321,85.8613,886000.0
2020-11-24 09:35:00,86.42,86.44,86.04,86.08,200040.0,85.9011,85.921,85.5234,85.5631,200040.0
2020-11-24 09:40:00,86.15,86.42,86.04,86.41,320740.0,85.6327,85.9011,85.5234,85.8911,320740.0
2020-11-24 09:45:00,86.46,86.74,86.45,86.66,156680.0,85.9408,86.2191,85.9309,86.1396,156680.0
2020-11-24 09:50:00,86.57,86.79,86.56,86.61,123860.0,86.0502,86.2688,86.0402,86.0899,123860.0
2020-11-24 09:55:00,86.55,86.65,86.46,86.55,70340.0,86.0303,86.1297,85.9408,86.0303,70340.0
2020-11-24 10:00:00,86.56,86.59,86.36,86.5,123380.0,86.0402,86.0701,85.8414,85.9806,123380.0
2020-11-24 10:05:00,86.5,86.52,86.44,86.51,32160.0,85.9806,86.0005,85.921,85.9905,32160.0
2020-11-24 10:10:00,86.48,86.5,86.25,86.32,58760.0,85.9607,85.9806,85.7321,85.8017,58760.0
2020-11-24 10:15:00,86.22,86.34,86.15,86.26,106280.0,85.7023,85.8216,85.6327,85.742,106280.0
2020-11-24 10:20:00,86.23,86.26,86.12,86.17,56360.0,85.7122,85.742,85.6029,85.6526,56360.0
2020-11-24 10:25:00,86.13,86.32,86.11,86.21,38040.0,85.6128,85.8017,85.5929,85.6923,38040.0
2020-11-24 10:30:00,86.23,86.28,86.07,86.27,99700.0,85.7122,85.7619,85.5532,85.752,99700.0
2020-11-24 10:35:00,86.29,86.55,86.29,86.55,61180.0,85.7719,86.0303,85.7719,86.0303,61180.0
2020-11-24 10:40:00,86.57,86.8,86.51,86.77,75480.0,86.0502,86.2788,85.9905,86.249,75480.0
2020-11-24 10:45:00,86.77,87.02,86.75,87.02,133640.0,86.249,86.4975,86.2291,86.4975,133640.0
2020-11-24 10:50:00,87.02,87.18,86.97,86.97,129500.0,86.4975,86.6565,86.4478,86.4478,129500.0
2020-11-24 10:55:00,86.95,87.04,86.91,87.02,153380.0,86.4279,86.5173,86.3881,86.4975,153380.0
2020-11-24 11:00:00,87.04,87.19,87.0,87.19,49720.0,86.5173,86.6664,86.4776,86.6664,49720.0
2020-11-24 11:05:00,87.19,87.29,87.12,87.16,136200.0,86.6664,86.7658,86.5969,86.6366,136200.0
2020-11-24 11:10:00,87.18,87.37,87.17,87.32,150020.0,86.6565,86.8454,86.6466,86.7957,150020.0
2020-11-24 11:15:00,87.35,87.49,87.3,87.49,73460.0,86.8255,86.9646,86.7758,86.9646,73460.0
2020-11-24 11:20:00,87.5,87.52,87.32,87.37,322500.0,86.9746,86.9945,86.7957,86.8454,322500.0
2020-11-24 11:25:00,87.37,87.52,87.37,87.44,69640.0,86.8454,86.9945,86.8454,86.9149,69640.0
2020-11-24 11:30:00,87.44,87.46,87.31,87.43,77760.0,86.9149,86.9348,86.7857,86.905,77760.0
2020-11-24 11:35:00,87.44,87.51,87.43,87.45,49500.0,86.9149,86.9845,86.905,86.9249,49500.0
2020-11-24 11:40:00,87.47,87.5,87.43,87.5,51320.0,86.9448,86.9746,86.905,86.9746,51320.0
2020-11-24 11:45:00,87.47,87.75,87.47,87.73,84180.0,86.9448,87.2231,86.9448,87.2032,84180.0
2020-11-24 11:50:00,87.74,87.84,87.73,87.84,42500.0,87.2131,87.3125,87.2032,87.3125,42500.0
2020-11-24 11:55:00,87.84,87.85,87.65,87.71,41680.0,87.3125,87.3225,87.1237,87.1833,41680.0
2020-11-24 12:00:00,87.73,87.73,87.62,87.67,46260.0,87.2032,87.2032,87.0939,87.1436,46260.0
2020-11-24 12:05:00,87.65,87.71,87.65,87.71,28000.0,87.1237,87.1833,87.1237,87.1833,28000.0
2020-11-24 12:10:00,87.67,87.67,87.56,87.62,24180.0,87.1436,87.1436,87.0342,87.0939,24180.0
2020-11-24 12:15:00,87.58,87.65,87.54,87.57,35480.0,87.0541,87.1237,87.0143,87.0442,35480.0
2020-11-24 12:20:00,87.55,87.59,87.49,87.58,59320.0,87.0243,87.064,86.9646,87.0541,59320.0
2020-11-24 12:25:00,87.55,87.63,87.55,87.57,72840.0,87.0243,87.1038,87.0243,87.0442,72840.0
2020-11-24 12:30:00,87.59,87.75,87.56,87.75,88000.0,87.064,87.2231,87.0342,87.2231,88000.0
2020-11-24 12:35:00,87.79,87.84,87.7,87.79,59000.0,87.2628,87.3125,87.1734,87.2628,59000.0
2020-11-24 12:40:00,87.82,87.82,87.7,87.74,32980.0,87.2927,87.2927,87.1734,87.2131,32980.0
2020-11-24 12:45:00,87.75,87.78,87.65,87.71,36040.0,87.2231,87.2529,87.1237,87.1833,36040.0
2020-11-24 12:50:00,87.74,87.74,87.7,87.7,16000.0,87.2131,87.2131,87.1734,87.1734,16000.0
2020-11-24 12:55:00,87.74,87.84,87.7,87.84,78600.0,87.2131,87.3125,87.1734,87.3125,78600.0
2020-11-24 13:00:00,87.78,87.78,87.68,87.73,48760.0,87.2529,87.2529,87.1535,87.2032,48760.0
2020-11-24 13:05:00,87.7,87.77,87.69,87.77,30000.0,87.1734,87.243,87.1634,87.243,30000.0
2020-11-24 13:10:00,87.7,87.95,87.7,87.89,250840.0,87.1734,87.4219,87.1734,87.3622,250840.0
2020-11-24 13:15:00,87.91,87.95,87.86,87.95,72420.0,87.3821,87.4219,87.3324,87.4219,72420.0
2020-11-24 13:20:00,87.93,87.95,87.85,87.85,128960.0,87.402,87.4219,87.3225,87.3225,128960.0
2020-11-24 13:25:00,87.85,87.87,87.76,87.86,149260.0,87.3225,87.3424,87.233,87.3324,149260.0
2020-11-24 13:30:00,87.88,87.9,87.83,87.88,23760.0,87.3523,87.3722,87.3026,87.3523,23760.0
2020-11-24 13:35:00,87.88,87.99,87.88,87.94,47780.0,87.3523,87.4616,87.3523,87.4119,47780.0
2020-11-24 13:40:00,88.0,88.12,87.97,88.0,116080.0,87.4716,87.5909,87.4418,87.4716,116080.0
2020-11-24 13:45:00,88.03,88.11,87.96,87.96,111960.0,87.5014,87.5809,87.4318,87.4318,111960.0
2020-11-24 13:50:00,87.98,88.04,87.97,88.0,44000.0,87.4517,87.5113,87.4418,87.4716,44000.0
2020-11-24 13:55:00,88.01,88.12,88.01,88.11,65740.0,87.4815,87.5909,87.4815,87.5809,65740.0
2020-11-24 14:00:00,88.16,88.17,88.08,88.08,45000.0,87.6306,87.6406,87.5511,87.5511,45000.0
2020-11-24 14:05:00,88.09,88.09,87.9,87.97,74160.0,87.561,87.561,87.3722,87.4418,74160.0
2020-11-24 14:10:00,87.97,88.0,87.93,87.96,33360.0,87.4418,87.4716,87.402,87.4318,33360.0
2020-11-24 14:15:00,87.95,87.95,87.87,87.92,24060.0,87.4219,87.4219,87.3424,87.3921,24060.0
2020-11-24 14:20:00,87.92,87.99,87.91,87.93,58640.0,87.3921,87.4616,87.3821,87.402,58640.0
2020-11-24 14:25:00,87.85,87.93,87.83,87.93,48000.0,87.3225,87.402,87.3026,87.402,48000.0
2020-11-24 14:30:00,87.95,87.96,87.92,87.96,57500.0,87.4219,87.4318,87.3921,87.4318,57500.0
2020-11-24 14:35:00,87.96,88.02,87.92,87.93,99780.0,87.4318,87.4915,87.3921,87.402,99780.0
2020-11-24 14:40:00,87.93,87.96,87.86,87.86,61500.0,87.402,87.4318,87.3324,87.3324,61500.0
2020-11-24 14:45:00,87.93,87.93,87.82,87.89,77080.0,87.402,87.402,87.2927,87.3622,77080.0
2020-11-24 14:50:00,87.86,87.9,87.84,87.89,34620.0,87.3324,87.3722,87.3125,87.3622,34620.0
2020-11-24 14:55:00,87.86,87.9,87.83,87.9,55360.0,87.3324,87.3722,87.3026,87.3722,55360.0
2020-11-24 15:00:00,87.89,87.96,87.89,87.96,104000.0,87.3622,87.4318,87.3622,87.4318,104000.0
2020-11-24 15:05:00,87.97,88.02,87.95,88.02,55500.0,87.4418,87.4915,87.4219,87.4915,55500.0
2020-11-24 15:10:00,88.03,88.13,87.97,88.03,102340.0,87.5014,87.6008,87.4418,87.5014,102340.0
2020-11-24 15:15:00,88.03,88.07,87.96,87.96,85300.0,87.5014,87.5412,87.4318,87.4318,85300.0
2020-11-24 15:20:00,87.97,88.09,87.96,88.09,48160.0,87.4418,87.561,87.4318,87.561,48160.0
2020-11-24 15:25:00,88.1,88.11,88.0,88.11,46160.0,87.571,87.5809,87.4716,87.5809,46160.0
2020-11-24 15:30:00,88.13,88.15,88.06,88.1,104680.0,87.6008,87.6207,87.5312,87.571,104680.0
2020-11-24 15:35:00,88.13,88.15,88.05,88.11,147560.0,87.6008,87.6207,87.5213,87.5809,147560.0
2020-11-24 15:40:00,88.12,88.23,88.11,88.14,96720.0,87.5909,87.7002,87.5809,87.6107,96720.0
2020-11-24 15:45:00,88.14,88.23,88.04,88.04,170960.0,87.6107,87.7002,87.5113,87.5113,170960.0
2020-11-24 15:50:00,88.08,88.27,88.08,88.26,268100.0,87.5511,87.74,87.5511,87.73,268100.0
2020-11-24 15:55:00,88.26,88.32,88.12,88.14,607280.0,87.73,87.7897,87.5909,87.6107,607280.0
2020-11-25 09:30:00,88.39,88.5,87.84,88.0,865800.0,87.8592,87.9686,87.3125,87.4716,865800.0
2020-11-25 09:35:00,88.05,88.18,87.93,88.17,213860.0,87.5213,87.6505,87.402,87.6406,213860.0
2020-11-25 09:40:00,88.14,88.2,87.9,87.95,254240.0,87.6107,87.6704,87.3722,87.4219,254240.0
2020-11-25 09:45:00,88.0,88.05,87.87,87.92,158640.0,87.4716,87.5213,87.3424,87.3921,158640.0
2020-11-25 09:50:00,87.92,88.05,87.81,87.82,222780.0,87.3921,87.5213,87.2827,87.2927,222780.0
2020-11-25 09:55:00,87.83,87.87,87.59,87.66,146960.0,87.3026,87.3424,87.064,87.1336,146960.0
2020-11-25 10:00:00,87.74,87.74,87.56,87.61,44880.0,87.2131,87.2131,87.0342,87.0839,44880.0
2020-11-25 10:05:00,87.56,87.63,87.42,87.57,156500.0,87.0342,87.1038,86.8951,87.0442,156500.0
2020-11-25 10:10:00,87.61,87.77,87.54,87.77,113360.0,87.0839,87.243,87.0143,87.243,113360.0
2020-11-25 10:15:00,87.76,87.79,87.68,87.68,74080.0,87.233,87.2628,87.1535,87.1535,74080.0
2020-11-25 10:20:00,87.71,87.71,87.61,87.65,17000.0,87.1833,87.1833,87.0839,87.1237,17000.0
2020-11-25 10:25:00,87.69,87.72,87.61,87.66,31760.0,87.1634,87.1933,87.0839,87.1336,31760.0
2020-11-25 10:30:00,87.66,87.74,87.62,87.68,52320.0,87.1336,87.2131,87.0939,87.1535,52320.0
2020-11-25 10:35:00,87.69,87.76,87.69,87.76,54700.0,87.1634,87.233,87.1634,87.233,54700.0
2020-11-25 10:40:00,87.76,87.81,87.75,87.75,230560.0,87.233,87.2827,87.2231,87.2231,230560.0
2020-11-25 10:45:00,87.78,87.9,87.75,87.89,289800.0,87.2529,87.3722,87.2231,87.3622,289800.0
2020-11-25 10:50:00,87.97,88.02,87.97,87.99,39540.0,87.4418,87.4915,87.4418,87.4616,39540.0
2020-11-25 10:55:00,88.0,88.08,87.99,88.05,84900.0,87.4716,87.5511,87.4616,87.5213,84900.0
2020-11-25 11:00:00,88.1,88.2,88.08,88.14,54000.0,87.571,87.6704,87.5511,87.6107,54000.0
2020-11-25 11:05:00,88.15,88.2,88.12,88.14,186640.0,87.6207,87.6704,87.5909,87.6107,186640.0
2020-11-25 11:10:00,88.15,88.17,88.01,88.06,252640.0,87.6207,87.6406,87.4815,87.5312,252640.0
2020-11-25 11:15:00,88.03,88.05,87.89,87.91,35500.0,87.5014,87.5213,87.3622,87.3821,35500.0
2020-11-25 11:20:00,87.92,87.93,87.86,87.92,39400.0,87.3921,87.402,87.3324,87.3921,39400.0
2020-11-25 11:25:00,87.92,88.04,87.87,88.01,95500.0,87.3921,87.5113,87.3424,87.4815,95500.0
2020-11-25 11:30:00,87.99,87.99,87.89,87.96,63740.0,87.4616,87.4616,87.3622,87.4318,63740.0
2020-11-25 11:35:00,87.96,88.02,87.95,88.0,47560.0,87.4318,87.4915,87.4219,87.4716,47560.0
2020-11-25 11:40:00,87.91,88.05,87.91,87.94,186760.0,87.3821,87.5213,87.3821,87.4119,186760.0
2020-11-25 11:45:00,87.97,88.05,87.95,88.0,38000.0,87.4418,87.5213,87.4219,87.4716,38000.0
2020-11-25 11:50:00,88.01,88.03,87.97,88.02,19460.0,87.4815,87.5014,87.4418,87.4915,19460.0
2020-11-25 11:55:00,87.98,88.1,87.98,88.06,31280.0,87.4517,87.571,87.4517,87.5312,31280.0
2020-11-25 12:00:00,88.05,88.19,88.05,88.15,35660.0,87.5213,87.6604,87.5213,87.6207,35660.0
2020-11-25 12:05:00,88.18,88.2,88.14,88.14,26280.0,87.6505,87.6704,87.6107,87.6107,26280.0
2020-11-25 12:10:00,88.13,88.17,88.08,88.17,54400.0,87.6008,87.6406,87.5511,87.6406,54400.0
2020-11-25 12:15:00,88.18,88.19,88.1,88.17,28980.0,87.6505,87.6604,87.571,87.6406,28980.0
2020-11-25 12:20:00,88.17,88.35,88.17,88.33,78000.0,87.6406,87.8195,87.6406,87.7996,78000.0
2020-11-25 12:25:00,88.39,88.39,88.33,88.34,48740.0,87.8592,87.8592,87.7996,87.8095,48740.0
2020-11-25 12:30:00,88.35,88.45,88.33,88.45,55420.0,87.8195,87.9189,87.7996,87.9189,55420.0
2020-11-25 12:35:00,88.29,88.38,88.29,88.38,10400.0,87.7598,87.8493,87.7598,87.8493,10400.0
2020-11-25 12:40:00,88.36,88.41,88.36,88.4,22580.0,87.8294,87.8791,87.8294,87.8692,22580.0
2020-11-25 12:45:00,88.4,88.4,88.34,88.4,16940.0,87.8692,87.8692,87.8095,87.8692,16940.0
2020-11-25 12:50:00,88.3,88.44,88.3,88.41,102500.0,87.7698,87.9089,87.7698,87.8791,102500.0
2020-11-25 12:55:00,88.44,88.46,88.4,88.41,22600.0,87.9089,87.9288,87.8692,87.8791,22600.0
2020-11-25 13:00:00,88.5,88.52,88.5,88.5,16640.0,87.9686,87.9885,87.9686,87.9686,16640.0
2020-11-25 13:05:00,88.47,88.52,88.44,88.52,22860.0,87.9388,87.9885,87.9089,87.9885,22860.0
2020-11-25 13:10:00,88.44,88.47,88.34,88.34,16860.0,87.9089,87.9388,87.8095,87.8095,16860.0
2020-11-25 13:15:00,88.36,88.47,88.33,88.47,26000.0,87.8294,87.9388,87.7996,87.9388,26000.0
2020-11-25 13:20:00,88.44,88.44,88.37,88.38,8000.0,87.9089,87.9089,87.8394,87.8493,8000.0
2020-11-25 13:25:00,88.41,88.41,88.26,88.26,29480.0,87.8791,87.8791,87.73,87.73,29480.0
2020-11-25 13:30:00,88.22,88.22,88.22,88.22,8000.0,87.6903,87.6903,87.6903,87.6903,8000.0
2020-11-25 13:35:00,88.27,88.37,88.27,88.36,16340.0,87.74,87.8394,87.74,87.8294,16340.0
2020-11-25 13:40:00,88.36,88.45,88.31,88.45,41000.0,87.8294,87.9189,87.7797,87.9189,41000.0
2020-11-25 13:45:00,88.38,88.4,88.32,88.36,26000.0,87.8493,87.8692,87.7897,87.8294,26000.0
2020-11-25 13:50:00,88.47,88.5,88.43,88.5,28500.0,87.9388,87.9686,87.899,87.9686,28500.0
2020-11-25 13:55:00,88.52,88.52,88.46,88.51,22340.0,87.9885,87.9885,87.9288,87.9785,22340.0
2020-11-25 14:00:00,88.5,88.5,88.43,88.43,22000.0,87.9686,87.9686,87.899,87.899,22000.0
2020-11-25 14:05:00,88.4,88.42,88.36,88.36,21520.0,87.8692,87.8891,87.8294,87.8294,21520.0
2020-11-25 14:10:00,88.3,88.34,88.3,88.33,57420.0,87.7698,87.8095,87.7698,87.7996,57420.0
2020-11-25 14:15:00,88.34,88.43,88.34,88.43,41420.0,87.8095,87.899,87.8095,87.899,41420.0
2020-11-25 14:20:00,88.44,88.48,88.44,88.47,19000.0,87.9089,87.9487,87.9089,87.9388,19000.0
2020-11-25 14:25:00,88.49,88.49,88.45,88.46,50660.0,87.9586,87.9586,87.9189,87.9288,50660.0
2020-11-25 14:30:00,88.46,88.47,88.33,88.33,186000.0,87.9288,87.9388,87.7996,87.7996,186000.0
2020-11-25 14:35:00,88.36,88.36,88.27,88.3,63900.0,87.8294,87.8294,87.74,87.7698,63900.0
2020-11-25 14:40:00,88.28,88.29,88.22,88.22,32260.0,87.7499,87.7598,87.6903,87.6903,32260.0
2020-11-25 14:45:00,88.24,88.24,88.2,88.2,26400.0,87.7101,87.7101,87.6704,87.6704,26400.0
2020-11-25 14:50:00,88.2,88.25,88.19,88.24,62620.0,87.6704,87.7201,87.6604,87.7101,62620.0
2020-11-25 14:55:00,88.26,88.35,88.26,88.29,26880.0,87.73,87.8195,87.73,87.7598,26880.0
2020-11-25 15:00:00,88.3,88.31,88.28,88.31,8000.0,87.7698,87.7797,87.7499,87.7797,8000.0
2020-11-25 15:05:00,88.28,88.33,88.22,88.33,42000.0,87.7499,87.7996,87.6903,87.7996,42000.0
2020-11-25 15:10:00,88.31,88.4,88.31,88.37,40000.0,87.7797,87.8692,87.7797,87.8394,40000.0
2020-11-25 15:15:00,88.38,88.45,88.34,88.37,36000.0,87.8493,87.9189,87.8095,87.8394,36000.0
2020-11-25 15:20:00,88.39,88.41,88.33,88.4,32000.0,87.8592,87.8791,87.7996,87.8692,32000.0
2020-11-25 15:25:00,88.41,88.5,88.41,88.42,41820.0,87.8791,87.9686,87.8791,87.8891,41820.0
2020-11-25 15:30:00,88.4,88.43,88.36,88.4,196540.0,87.8692,87.899,87.8294,87.8692,196540.0
2020-11-25 15:35:00,88.36,88.36,88.17,88.22,143680.0,87.8294,87.8294,87.6406,87.6903,143680.0
2020-11-25 15:40:00,88.21,88.32,88.2,88.3,34060.0,87.6803,87.7897,87.6704,87.7698,34060.0
2020-11-25 15:45:00,88.31,88.32,88.22,88.28,226080.0,87.7797,87.7897,87.6903,87.7499,226080.0
2020-11-25 15:50:00,88.28,88.3,88.19,88.19,333440.0,87.7499,87.7698,87.6604,87.6604,333440.0
2020-11-25 15:55:00,88.17,88.27,88.11,88.21,315000.0,87.6406,87.74,87.5809,87.6803,315000.0
2020-11-27 09:30:00,88.35,89.01,88.23,89.01,827260.0,87.8195,88.4755,87.7002,88.4755,827260.0
2020-11-27 09:35:00,89.07,89.11,88.89,88.89,254700.0,88.5352,88.5749,88.3562,88.3562,254700.0
2020-11-27 09:40:00,88.82,88.95,88.71,88.9,187980.0,88.2867,88.4159,88.1773,88.3662,187980.0
2020-11-27 09:45:00,88.91,88.91,88.69,88.83,117120.0,88.3761,88.3761,88.1574,88.2966,117120.0
2020-11-27 09:50:00,88.83,88.93,88.72,88.83,162000.0,88.2966,88.396,88.1873,88.2966,162000.0
2020-11-27 09:55:00,88.94,89.02,88.82,88.92,105120.0,88.4059,88.4855,88.2867,88.3861,105120.0
2020-11-27 10:00:00,88.97,89.04,88.82,88.86,50760.0,88.4358,88.5053,88.2867,88.3264,50760.0
2020-11-27 10:05:00,88.83,88.92,88.75,88.92,126640.0,88.2966,88.3861,88.2171,88.3861,126640.0
2020-11-27 10:10:00,88.88,88.98,88.85,88.98,49280.0,88.3463,88.4457,88.3165,88.4457,49280.0
2020-11-27 10:15:00,89.0,89.2,88.94,89.2,132900.0,88.4656,88.6644,88.4059,88.6644,132900.0
2020-11-27 10:20:00,89.19,89.5,89.19,89.47,368440.0,88.6544,88.9626,88.6544,88.9328,368440.0
2020-11-27 10:25:00,89.5,89.5,89.26,89.29,131100.0,88.9626,88.9626,88.724,88.7538,131100.0
2020-11-27 10:30:00,89.32,89.65,89.32,89.57,249980.0,88.7837,89.1117,88.7837,89.0322,249980.0
2020-11-27 10:35:00,89.53,89.56,89.46,89.56,46120.0,88.9924,89.0222,88.9228,89.0222,46120.0
2020-11-27 10:40:00,89.58,89.65,89.54,89.57,103040.0,89.0421,89.1117,89.0023,89.0322,103040.0
2020-11-27 10:45:00,89.55,89.59,89.48,89.5,100000.0,89.0123,89.052,88.9427,88.9626,100000.0
2020-11-27 10:50:00,89.5,89.6,89.45,89.53,236040.0,88.9626,89.062,88.9129,88.9924,236040.0
2020-11-27 10:55:00,89.53,89.66,89.45,89.65,191100.0,88.9924,89.1216,88.9129,89.1117,191100.0
2020-11-27 11:00:00,89.67,89.7,89.56,89.63,76880.0,89.1316,89.1614,89.0222,89.0918,76880.0
2020-11-27 11:05:00,89.6,89.6,89.53,89.59,18040.0,89.062,89.062,88.9924,89.052,18040.0
2020-11-27 11:10:00,89.53,89.61,89.5,89.57,68100.0,88.9924,89.0719,88.9626,89.0322,68100.0
2020-11-27 11:15:00,89.57,89.6,89.51,89.59,53560.0,89.0322,89.062,88.9725,89.052,53560.0
2020-11-27 11:20:00,89.54,89.57,89.5,89.57,54840.0,89.0023,89.0322,88.9626,89.0322,54840.0
2020-11-27 11:25:00,89.56,89.79,89.56,89.79,224420.0,89.0222,89.2508,89.0222,89.2508,224420.0
2020-11-27 11:30:00,89.79,89.85,89.77,89.79,143800.0,89.2508,89.3105,89.231,89.2508,143800.0
2020-11-27 11:35:00,89.81,89.81,89.61,89.65,55020.0,89.2707,89.2707,89.0719,89.1117,55020.0
2020-11-27 11:40:00,89.61,89.69,89.56,89.56,33400.0,89.0719,89.1514,89.0222,89.0222,33400.0
2020-11-27 11:45:00,89.58,89.61,89.5,89.55,198740.0,89.0421,89.0719,88.9626,89.0123,198740.0
2020-11-27 11:50:00,89.54,89.54,89.19,89.21,156120.0,89.0023,89.0023,88.6544,88.6743,156120.0
2020-11-27 11:55:00,89.23,89.23,89.02,89.06,142080.0,88.6942,88.6942,88.4855,88.5252,142080.0
2020-11-27 12:00:00,89.08,89.15,89.08,89.11,84480.0,88.5451,88.6147,88.5451,88.5749,84480.0
2020-11-27 12:05:00,89.17,89.25,89.17,89.18,39000.0,88.6346,88.7141,88.6346,88.6445,39000.0
2020-11-27 12:10:00,89.16,89.16,89.0,89.0,69380.0,88.6246,88.6246,88.4656,88.4656,69380.0
2020-11-27 12:15:00,88.99,89.04,88.94,88.97,65340.0,88.4556,88.5053,88.4059,88.4358,65340.0
2020-11-27 12:20:00,88.95,88.96,88.78,88.95,122620.0,88.4159,88.4258,88.2469,88.4159,122620.0
2020-11-27 12:25:00,88.99,89.13,88.94,89.08,52000.0,88.4556,88.5948,88.4059,88.5451,52000.0
2020-11-27 12:30:00,89.08,89.14,89.02,89.14,117560.0,88.5451,88.6047,88.4855,88.6047,117560.0
2020-11-27 12:35:00,89.1,89.12,89.02,89.06,68140.0,88.565,88.5849,88.4855,88.5252,68140.0
2020-11-27 12:40:00,89.07,89.11,88.9,88.96,81420.0,88.5352,88.5749,88.3662,88.4258,81420.0
2020-11-27 12:45:00,89.01,89.05,88.96,89.03,45840.0,88.4755,88.5153,88.4258,88.4954,45840.0
2020-11-27 12:50:00,89.03,89.26,89.03,89.26,77180.0,88.4954,88.724,88.4954,88.724,77180.0
2020-11-27 12:55:00,89.28,89.4,89.19,89.31,296700.0,88.7439,88.8632,88.6544,88.7737,296700.0
2020-11-30 09:30:00,88.85,89.02,88.69,88.7,627360.0,88.3165,88.4855,88.1574,88.1674,627360.0
2020-11-30 09:35:00,88.74,88.77,88.14,88.47,414920.0,88.2071,88.237,87.6107,87.9388,414920.0
2020-11-30 09:40:00,88.47,88.48,88.16,88.24,118000.0,87.9388,87.9487,87.6306,87.7101,118000.0
2020-11-30 09:45:00,88.2,88.29,88.14,88.2,103960.0,87.6704,87.7598,87.6107,87.6704,103960.0
2020-11-30 09:50:00,88.16,88.31,88.16,88.28,103940.0,87.6306,87.7797,87.6306,87.7499,103940.0
2020-11-30 09:55:00,88.34,88.47,88.28,88.28,397680.0,87.8095,87.9388,87.7499,87.7499,397680.0
2020-11-30 10:00:00,88.36,88.36,88.15,88.18,240460.0,87.8294,87.8294,87.6207,87.6505,240460.0
2020-11-30 10:05:00,88.16,88.25,88.06,88.11,163700.0,87.6306,87.7201,87.5312,87.5809,163700.0
2020-11-30 10:10:00,88.09,88.14,88.04,88.11,105280.0,87.561,87.6107,87.5113,87.5809,105280.0
2020-11-30 10:15:00,88.06,88.18,88.03,88.08,185500.0,87.5312,87.6505,87.5014,87.5511,185500.0
2020-11-30 10:20:00,88.12,88.13,87.95,88.07,335060.0,87.5909,87.6008,87.4219,87.5412,335060.0
2020-11-30 10:25:00,88.04,88.13,87.99,88.04,164080.0,87.5113,87.6008,87.4616,87.5113,164080.0
2020-11-30 10:30:00,87.97,88.03,87.83,87.86,74980.0,87.4418,87.5014,87.3026,87.3324,74980.0
2020-11-30 10:35:00,87.82,87.82,87.6,87.61,123940.0,87.2927,87.2927,87.074,87.0839,123940.0
2020-11-30 10:40:00,87.58,87.67,87.5,87.5,119680.0,87.0541,87.1436,86.9746,86.9746,119680.0
2020-11-30 10:45:00,87.52,87.64,87.43,87.58,181040.0,86.9945,87.1137,86.905,87.0541,181040.0
2020-11-30 10:50:00,87.56,87.72,87.55,87.65,118000.0,87.0342,87.1933,87.0243,87.1237,118000.0
2020-11-30 10:55:00,87.72,87.74,87.68,87.71,65840.0,87.1933,87.2131,87.1535,87.1833,65840.0
2020-11-30 11:00:00,87.7,87.7,87.53,87.68,100100.0,87.1734,87.1734,87.0044,87.1535,100100.0
2020-11-30 11:05:00,87.7,87.75,87.65,87.7,213760.0,87.1734,87.2231,87.1237,87.1734,213760.0
2020-11-30 11:10:00,87.7,87.76,87.68,87.74,93540.0,87.1734,87.233,87.1535,87.2131,93540.0
2020-11-30 11:15:00,87.8,87.86,87.76,87.81,67800.0,87.2728,87.3324,87.233,87.2827,67800.0
2020-11-30 11:20:00,87.78,87.84,87.7,87.78,56000.0,87.2529,87.3125,87.1734,87.2529,56000.0
2020-11-30 11:25:00,87.82,87.82,87.67,87.68,54600.0,87.2927,87.2927,87.1436,87.1535,54600.0
2020-11-30 11:30:00,87.63,87.69,87.46,87.5,56480.0,87.1038,87.1634,86.9348,86.9746,56480.0
2020-11-30 11:35:00,87.51,87.62,87.51,87.62,90000.0,86.9845,87.0939,86.9845,87.0939,90000.0
2020-11-30 11:40:00,87.61,87.67,87.61,87.65,27820.0,87.0839,87.1436,87.0839,87.1237,27820.0
2020-11-30 11:45:00,87.67,87.7,87.59,87.61,128160.0,87.1436,87.1734,87.064,87.0839,128160.0
2020-11-30 11:50:00,87.62,87.63,87.57,87.6,124000.0,87.0939,87.1038,87.0442,87.074,124000.0
2020-11-30 11:55:00,87.6,87.64,87.57,87.57,92440.0,87.074,87.1137,87.0442,87.0442,92440.0
2020-11-30 12:00:00,87.57,87.59,87.54,87.59,95720.0,87.0442,87.064,87.0143,87.064,95720.0
2020-11-30 12:05:00,87.57,87.58,87.51,87.53,60000.0,87.0442,87.0541,86.9845,87.0044,60000.0
2020-11-30 12:10:00,87.53,87.6,87.46,87.59,137520.0,87.0044,87.074,86.9348,87.064,137520.0
2020-11-30 12:15:00,87.64,87.69,87.6,87.61,47180.0,87.1137,87.1634,87.074,87.0839,47180.0
2020-11-30 12:20:00,87.61,87.66,87.56,87.65,63000.0,87.0839,87.1336,87.0342,87.1237,63000.0
2020-11-30 12:25:00,87.66,87.71,87.65,87.71,48000.0,87.1336,87.1833,87.1237,87.1833,48000.0
2020-11-30 12:30:00,87.72,87.73,87.68,87.73,119800.0,87.1933,87.2032,87.1535,87.2032,119800.0
2020-11-30 12:35:00,87.69,87.69,87.61,87.61,41620.0,87.1634,87.1634,87.0839,87.0839,41620.0
2020-11-30 12:40:00,87.64,87.68,87.6,87.65,112060.0,87.1137,87.1535,87.074,87.1237,112060.0
2020-11-30 12:45:00,87.62,87.69,87.61,87.66,310020.0,87.0939,87.1634,87.0839,87.1336,310020.0
2020-11-30 12:50:00,87.66,87.66,87.63,87.63,34000.0,87.1336,87.1336,87.1038,87.1038,34000.0
2020-11-30 12:55:00,87.63,87.68,87.63,87.66,72700.0,87.1038,87.1535,87.1038,87.1336,72700.0
2020-11-30 13:00:00,87.66,87.74,87.62,87.64,232120.0,87.1336,87.2131,87.0939,87.1137,232120.0
2020-11-30 13:05:00,87.64,87.67,87.63,87.63,60000.0,87.1137,87.1436,87.1038,87.1038,60000.0
2020-11-30 13:10:00,87.62,87.63,87.5,87.53,73180.0,87.0939,87.1038,86.9746,87.0044,73180.0
2020-11-30 13:15:00,87.51,87.58,87.49,87.56,79360.0,86.9845,87.0541,86.9646,87.0342,79360.0
2020-11-30 13:20:00,87.56,87.67,87.56,87.61,60400.0,87.0342,87.1436,87.0342,87.0839,60400.0
2020-11-30 13:25:00,87.63,87.63,87.55,87.55,35860.0,87.1038,87.1038,87.0243,87.0243,35860.0
2020-11-30 13:30:00,87.52,87.55,87.5,87.51,32280.0,86.9945,87.0243,86.9746,86.9845,32280.0
2020-11-30 13:35:00,87.54,87.54,87.49,87.53,63800.0,87.0143,87.0143,86.9646,87.0044,63800.0
2020-11-30 13:40:00,87.56,87.56,87.5,87.5,58640.0,87.0342,87.0342,86.9746,86.9746,58640.0
2020-11-30 13:45:00,87.5,87.57,87.44,87.57,61620.0,86.9746,87.0442,86.9149,87.0442,61620.0
2020-11-30 13:50:00,87.6,87.75,87.6,87.7,97440.0,87.074,87.2231,87.074,87.1734,97440.0
2020-11-30 13:55:00,87.67,87.74,87.67,87.71,76220.0,87.1436,87.2131,87.1436,87.1833,76220.0
2020-11-30 14:00:00,87.71,87.72,87.65,87.66,40000.0,87.1833,87.1933,87.1237,87.1336,40000.0
2020-11-30 14:05:00,87.69,87.74,87.66,87.72,144000.0,87.1634,87.2131,87.1336,87.1933,144000.0
2020-11-30 14:10:00,87.73,87.77,87.7,87.75,137420.0,87.2032,87.243,87.1734,87.2231,137420.0
2020-11-30 14:15:00,87.75,87.77,87.74,87.76,18000.0,87.2231,87.243,87.2131,87.233,18000.0
2020-11-30 14:20:00,87.76,87.78,87.71,87.72,76040.0,87.233,87.2529,87.1833,87.1933,76040.0
2020-11-30 14:25:00,87.73,87.78,87.72,87.74,105080.0,87.2032,87.2529,87.1933,87.2131,105080.0
2020-11-30 14:30:00,87.8,87.8,87.74,87.78,55680.0,87.2728,87.2728,87.2131,87.2529,55680.0
2020-11-30 14:35:00,87.83,87.84,87.77,87.83,167980.0,87.3026,87.3125,87.243,87.3026,167980.0
2020-11-30 14:40:00,87.9,87.92,87.85,87.87,46400.0,87.3722,87.3921,87.3225,87.3424,46400.0
2020-11-30 14:45:00,87.88,87.95,87.88,87.93,26000.0,87.3523,87.4219,87.3523,87.402,26000.0
2020-11-30 14:50:00,87.91,87.93,87.78,87.79,30000.0,87.3821,87.402,87.2529,87.2628,30000.0
2020-11-30 14:55:00,87.8,87.95,87.8,87.94,189000.0,87.2728,87.4219,87.2728,87.4119,189000.0
2020-11-30 15:00:00,87.99,88.0,87.86,87.87,122000.0,87.4616,87.4716,87.3324,87.3424,122000.0
2020-11-30 15:05:00,87.85,87.89,87.75,87.79,115400.0,87.3225,87.3622,87.2231,87.2628,115400.0
2020-11-30 15:10:00,87.81,87.81,87.72,87.72,69320.0,87.2827,87.2827,87.1933,87.1933,69320.0
2020-11-30 15:15:00,87.71,87.81,87.7,87.81,75600.0,87.1833,87.2827,87.1734,87.2827,75600.0
2020-11-30 15:20:00,87.77,87.78,87.71,87.75,72000.0,87.243,87.2529,87.1833,87.2231,72000.0
2020-11-30 15:25:00,87.74,87.78,87.63,87.63,78880.0,87.2131,87.2529,87.1038,87.1038,78880.0
2020-11-30 15:30:00,87.67,87.78,87.65,87.75,99860.0,87.1436,87.2529,87.1237,87.2231,99860.0
2020-11-30 15:35:00,87.75,87.83,87.71,87.74,112400.0,87.2231,87.3026,87.1833,87.2131,112400.0
2020-11-30 15:40:00,87.72,87.78,87.67,87.67,141260.0,87.1933,87.2529,87.1436,87.1436,141260.0
2020-11-30 15:45:00,87.71,87.77,87.61,87.64,187480.0,87.1833,87.243,87.0839,87.1137,187480.0
2020-11-30 15:50:00,87.65,87.66,87.4,87.48,847900.0,87.1237,87.1336,86.8752,86.9547,847900.0
2020-11-30 15:55:00,87.49,87.9,87.39,87.82,1176520.0,86.9646,87.3722,86.8652,87.2927,1176520.0
2020-12-01 09:30:00,88.33,88.58,88.15,88.32,1202920.0,87.7996,88.0481,87.6207,87.7897,1202920.0
2020-12-01 09:35:00,88.28,88.65,88.18,88.59,335440.0,87.7499,88.1177,87.6505,88.058,335440.0
2020-12-01 09:40:00,88.57,89.13,88.54,88.81,311740.0,88.0382,88.5948,88.0083,88.2767,311740.0
2020-12-01 09:45:00,88.84,88.89,88.55,88.67,318840.0,88.3065,88.3562,88.0183,88.1376,318840.0
2020-12-01 09:50:00,88.65,88.78,88.57,88.71,521360.0,88.1177,88.2469,88.0382,88.1773,521360.0
2020-12-01 09:55:00,88.7,88.82,88.49,88.82,208400.0,88.1674,88.2867,87.9586,88.2867,208400.0
2020-12-01 10:00:00,88.82,89.16,88.78,89.15,335860.0,88.2867,88.6246,88.2469,88.6147,335860.0
2020-12-01 10:05:00,89.16,89.34,89.1,89.34,264600.0,88.6246,88.8035,88.565,88.8035,264600.0
2020-12-01 10:10:00,89.3,89.54,89.3,89.32,311340.0,88.7638,89.0023,88.7638,88.7837,311340.0
2020-12-01 10:15:00,89.33,89.6,89.28,89.57,130000.0,88.7936,89.062,88.7439,89.0322,130000.0
2020-12-01 10:20:00,89.55,89.69,89.45,89.54,131160.0,89.0123,89.1514,88.9129,89.0023,131160.0
2020-12-01 10:25:00,89.48,89.52,89.36,89.46,114020.0,88.9427,88.9825,88.8234,88.9228,114020.0
2020-12-01 10:30:00,89.47,89.47,89.29,89.32,87700.0,88.9328,88.9328,88.7538,88.7837,87700.0
2020-12-01 10:35:00,89.32,89.34,89.03,89.12,311580.0,88.7837,88.8035,88.4954,88.5849,311580.0
2020-12-01 10:40:00,89.14,89.33,89.08,89.26,169560.0,88.6047,88.7936,88.5451,88.724,169560.0
2020-12-01 10:45:00,89.26,89.32,89.17,89.22,49680.0,88.724,88.7837,88.6346,88.6843,49680.0
2020-12-01 10:50:00,89.22,89.33,89.14,89.19,104420.0,88.6843,88.7936,88.6047,88.6544,104420.0
2020-12-01 10:55:00,89.15,89.21,89.15,89.15,14000.0,88.6147,88.6743,88.6147,88.6147,14000.0
2020-12-01 11:00:00,89.18,89.27,89.13,89.25,115620.0,88.6445,88.734,88.5948,88.7141,115620.0
2020-12-01 11:05:00,89.26,89.42,89.25,89.38,242180.0,88.724,88.8831,88.7141,88.8433,242180.0
2020-12-01 11:10:00,89.34,89.45,89.34,89.39,86960.0,88.8035,88.9129,88.8035,88.8532,86960.0
2020-12-01 11:15:00,89.39,89.4,89.39,89.39,12640.0,88.8532,88.8632,88.8532,88.8532,12640.0
2020-12-01 11:20:00,89.42,89.43,89.36,89.41,35000.0,88.8831,88.893,88.8234,88.8731,35000.0
2020-12-01 11:25:00,89.43,89.59,89.37,89.54,122240.0,88.893,89.052,88.8334,89.0023,122240.0
2020-12-01 11:30:00,89.6,89.71,89.45,89.71,167580.0,89.062,89.1713,88.9129,89.1713,167580.0
2020-12-01 11:35:00,89.67,89.77,89.6,89.75,158320.0,89.1316,89.231,89.062,89.2111,158320.0
2020-12-01 11:40:00,89.79,89.97,89.72,89.95,244440.0,89.2508,89.4298,89.1813,89.4099,244440.0
2020-12-01 11:45:00,89.94,90.0,89.73,89.85,350760.0,89.3999,89.4596,89.1912,89.3105,350760.0
2020-12-01 11:50:00,89.95,89.99,89.82,89.86,238480.0,89.4099,89.4496,89.2807,89.3204,238480.0
2020-12-01 11:55:00,89.92,90.04,89.89,90.01,246100.0,89.3801,89.4993,89.3502,89.4695,246100.0
2020-12-01 12:00:00,90.05,90.23,90.04,90.22,202240.0,89.5093,89.6882,89.4993,89.6783,202240.0
2020-12-01 12:05:00,90.24,90.4,90.24,90.36,168480.0,89.6981,89.8572,89.6981,89.8174,168480.0
2020-12-01 12:10:00,90.36,90.58,90.3,90.53,656380.0,89.8174,90.0361,89.7578,89.9864,656380.0
2020-12-01 12:15:00,90.46,90.66,90.45,90.59,311880.0,89.9168,90.1156,89.9069,90.046,311880.0
2020-12-01 12:20:00,90.59,90.65,90.57,90.58,75520.0,90.046,90.1057,90.0262,90.0361,75520.0
2020-12-01 12:25:00,90.63,90.71,90.62,90.7,224060.0,90.0858,90.1653,90.0759,90.1554,224060.0
2020-12-01 12:30:00,90.7,91.09,90.69,90.98,393660.0,90.1554,90.543,90.1454,90.4337,393660.0
2020-12-01 12:35:00,91.0,91.01,90.8,90.85,225580.0,90.4536,90.4635,90.2548,90.3045,225580.0
2020-12-01 12:40:00,90.82,90.82,90.51,90.54,134900.0,90.2747,90.2747,89.9665,89.9963,134900.0
2020-12-01 12:45:00,90.55,90.68,90.52,90.58,137000.0,90.0063,90.1355,89.9765,90.0361,137000.0
2020-12-01 12:50:00,90.64,90.68,90.46,90.5,70040.0,90.0957,90.1355,89.9168,89.9566,70040.0
2020-12-01 12:55:00,90.49,90.54,90.22,90.35,374320.0,89.9466,89.9963,89.6783,89.8075,374320.0
2020-12-01 13:00:00,90.38,90.47,90.32,90.34,124560.0,89.8373,89.9268,89.7777,89.7975,124560.0
2020-12-01 13:05:00,90.41,90.47,90.36,90.44,49480.0,89.8671,89.9268,89.8174,89.8969,49480.0
2020-12-01 13:10:00,90.44,90.51,90.29,90.29,200400.0,89.8969,89.9665,89.7478,89.7478,200400.0
2020-12-01 13:15:00,90.3,90.36,90.28,90.33,81380.0,89.7578,89.8174,89.7379,89.7876,81380.0
2020-12-01 13:20:00,90.36,90.43,90.31,90.4,191700.0,89.8174,89.887,89.7677,89.8572,191700.0
2020-12-01 13:25:00,90.42,90.65,90.42,90.64,127820.0,89.8771,90.1057,89.8771,90.0957,127820.0
2020-12-01 13:30:00,90.62,90.68,90.52,90.6,68000.0,90.0759,90.1355,89.9765,90.056,68000.0
2020-12-01 13:35:00,90.57,90.59,90.55,90.59,18520.0,90.0262,90.046,90.0063,90.046,18520.0
2020-12-01 13:40:00,90.61,90.61,90.52,90.53,78720.0,90.0659,90.0659,89.9765,89.9864,78720.0
2020-12-01 13:45:00,90.54,90.65,90.54,90.63,34000.0,89.9963,90.1057,89.9963,90.0858,34000.0
2020-12-01 13:50:00,90.6,90.62,90.43,90.43,69100.0,90.056,90.0759,89.887,89.887,69100.0
2020-12-01 13:55:00,90.45,90.47,90.42,90.44,37820.0,89.9069,89.9268,89.8771,89.8969,37820.0
2020-12-01 14:00:00,90.41,90.44,90.36,90.39,39200.0,89.8671,89.8969,89.8174,89.8472,39200.0
2020-12-01 14:05:00,90.37,90.48,90.35,90.48,33000.0,89.8274,89.9367,89.8075,89.9367,33000.0
2020-12-01 14:10:00,90.46,90.58,90.46,90.57,54420.0,89.9168,90.0361,89.9168,90.0262,54420.0
2020-12-01 14:15:00,90.56,90.65,90.38,90.41,60780.0,90.0162,90.1057,89.8373,89.8671,60780.0
2020-12-01 14:20:00,90.41,90.41,90.32,90.32,98060.0,89.8671,89.8671,89.7777,89.7777,98060.0
2020-12-01 14:25:00,90.3,90.31,90.27,90.3,25160.0,89.7578,89.7677,89.728,89.7578,25160.0
2020-12-01 14:30:00,90.25,90.32,90.23,90.24,77720.0,89.7081,89.7777,89.6882,89.6981,77720.0
2020-12-01 14:35:00,90.2,90.31,90.16,90.3,116000.0,89.6584,89.7677,89.6186,89.7578,116000.0
2020-12-01 14:40:00,90.27,90.34,90.27,90.28,133740.0,89.728,89.7975,89.728,89.7379,133740.0
2020-12-01 14:45:00,90.25,90.25,89.92,89.94,204660.0,89.7081,89.7081,89.3801,89.3999,204660.0
2020-12-01 14:50:00,89.98,90.03,89.8,89.88,86600.0,89.4397,89.4894,89.2608,89.3403,86600.0
2020-12-01 14:55:00,89.83,89.9,89.75,89.9,95280.0,89.2906,89.3602,89.2111,89.3602,95280.0
2020-12-01 15:00:00,89.88,89.93,89.78,89.78,82820.0,89.3403,89.39,89.2409,89.2409,82820.0
2020-12-01 15:05:00,89.79,89.8,89.54,89.62,227440.0,89.2508,89.2608,89.0023,89.0819,227440.0
2020-12-01 15:10:00,89.59,89.73,89.56,89.72,152920.0,89.052,89.1912,89.0222,89.1813,152920.0
2020-12-01 15:15:00,89.69,89.69,89.39,89.4,162020.0,89.1514,89.1514,88.8532,88.8632,162020.0
2020-12-01 15:20:00,89.41,89.6,89.4,89.6,121520.0,88.8731,89.062,88.8632,89.062,121520.0
2020-12-01 15:25:00,89.6,89.73,89.59,89.69,92000.0,89.062,89.1912,89.052,89.1514,92000.0
2020-12-01 15:30:00,89.68,89.72,89.58,89.68,144640.0,89.1415,89.1813,89.0421,89.1415,144640.0
2020-12-01 15:35:00,89.7,89.84,89.69,89.79,189340.0,89.1614,89.3005,89.1514,89.2508,189340.0
2020-12-01 15:40:00,89.75,89.83,89.69,89.8,120140.0,89.2111,89.2906,89.1514,89.2608,120140.0
2020-12-01 15:45:00,89.8,89.8,89.66,89.66,164840.0,89.2608,89.2608,89.1216,89.1216,164840.0
2020-12-01 15:50:00,89.64,89.94,89.59,89.85,302820.0,89.1017,89.3999,89.052,89.3105,302820.0
2020-12-01 15:55:00,89.79,89.85,89.68,89.71,700160.0,89.2508,89.3105,89.1415,89.1713,700160.0
2020-12-02 09:30:00,89.77,89.97,89.42,89.54,968760.0,89.231,89.4298,88.8831,89.0023,968760.0
2020-12-02 09:35:00,89.58,89.68,89.5,89.66,152720.0,89.0421,89.1415,88.9626,89.1216,152720.0
2020-12-02 09:40:00,89.61,89.69,89.26,89.49,260920.0,89.0719,89.1514,88.724,88.9526,260920.0
2020-12-02 09:45:00,89.4,89.68,89.4,89.52,180000.0,88.8632,89.1415,88.8632,88.9825,180000.0
2020-12-02 09:50:00,89.51,89.63,89.41,89.52,94000.0,88.9725,89.0918,88.8731,88.9825,94000.0
2020-12-02 09:55:00,89.53,89.78,89.5,89.71,90060.0,88.9924,89.2409,88.9626,89.1713,90060.0
2020-12-02 10:00:00,89.76,89.84,89.59,89.64,183040.0,89.221,89.3005,89.052,89.1017,183040.0
2020-12-02 10:05:00,89.63,89.74,89.52,89.74,187500.0,89.0918,89.2011,88.9825,89.2011,187500.0
2020-12-02 10:10:00,89.76,90.1,89.75,89.97,165380.0,89.221,89.559,89.2111,89.4298,165380.0
2020-12-02 10:15:00,89.97,90.22,89.94,90.11,126380.0,89.4298,89.6783,89.3999,89.5689,126380.0
2020-12-02 10:20:00,90.12,90.25,90.04,90.04,117700.0,89.5789,89.7081,89.4993,89.4993,117700.0
2020-12-02 10:25:00,89.93,90.2,89.93,90.14,92920.0,89.39,89.6584,89.39,89.5987,92920.0
2020-12-02 10:30:00,90.04,90.28,90.04,90.25,100000.0,89.4993,89.7379,89.4993,89.7081,100000.0
2020-12-02 10:35:00,90.24,90.24,90.1,90.19,114980.0,89.6981,89.6981,89.559,89.6484,114980.0
2020-12-02 10:40:00,90.2,90.4,90.15,90.34,100380.0,89.6584,89.8572,89.6087,89.7975,100380.0
2020-12-02 10:45:00,90.4,90.47,90.29,90.47,103500.0,89.8572,89.9268,89.7478,89.9268,103500.0
2020-12-02 10:50:00,90.35,90.39,90.28,90.38,88040.0,89.8075,89.8472,89.7379,89.8373,88040.0
2020-12-02 10:55:00,90.31,90.38,90.19,90.38,52440.0,89.7677,89.8373,89.6484,89.8373,52440.0
2020-12-02 11:00:00,90.39,90.75,90.35,90.71,297180.0,89.8472,90.2051,89.8075,90.1653,297180.0
2020-12-02 11:05:00,90.65,90.7,90.58,90.7,113120.0,90.1057,90.1554,90.0361,90.1554,113120.0
2020-12-02 11:10:00,90.7,90.82,90.68,90.72,131680.0,90.1554,90.2747,90.1355,90.1753,131680.0
2020-12-02 11:15:00,90.76,90.79,90.68,90.75,124020.0,90.215,90.2448,90.1355,90.2051,124020.0
2020-12-02 11:20:00,90.8,90.84,90.7,90.7,149360.0,90.2548,90.2945,90.1554,90.1554,149360.0
2020-12-02 11:25:00,90.68,90.81,90.66,90.77,86000.0,90.1355,90.2647,90.1156,90.225,86000.0
2020-12-02 11:30:00,90.83,90.83,90.68,90.76,50980.0,90.2846,90.2846,90.1355,90.215,50980.0
2020-12-02 11:35:00,90.78,91.0,90.72,90.99,173600.0,90.2349,90.4536,90.1753,90.4436,173600.0
2020-12-02 11:40:00,90.98,91.2,90.95,91.14,320140.0,90.4337,90.6524,90.4039,90.5927,320140.0
2020-12-02 11:45:00,91.14,91.16,91.07,91.11,104000.0,90.5927,90.6126,90.5231,90.5629,104000.0
2020-12-02 11:50:00,91.11,91.48,91.08,91.36,442040.0,90.5629,90.9307,90.5331,90.8114,442040.0
2020-12-02 11:55:00,91.37,91.45,91.27,91.41,156360.0,90.8213,90.9009,90.7219,90.8611,156360.0
2020-12-02 12:00:00,91.4,91.46,91.23,91.4,154280.0,90.8512,90.9108,90.6822,90.8512,154280.0
2020-12-02 12:05:00,91.46,91.52,91.33,91.52,189340.0,90.9108,90.9704,90.7816,90.9704,189340.0
2020-12-02 12:10:00,91.55,91.58,91.35,91.38,184980.0,91.0003,91.0301,90.8015,90.8313,184980.0
2020-12-02 12:15:00,91.38,91.46,91.18,91.18,169120.0,90.8313,90.9108,90.6325,90.6325,169120.0
2020-12-02 12:20:00,91.2,91.26,91.07,91.16,121920.0,90.6524,90.712,90.5231,90.6126,121920.0
2020-12-02 12:25:00,91.16,91.22,91.05,91.22,148380.0,90.6126,90.6722,90.5033,90.6722,148380.0
2020-12-02 12:30:00,91.19,91.19,91.0,91.11,66440.0,90.6424,90.6424,90.4536,90.5629,66440.0
2020-12-02 12:35:00,91.07,91.13,91.06,91.11,504740.0,90.5231,90.5828,90.5132,90.5629,504740.0
2020-12-02 12:40:00,91.12,91.13,90.95,90.99,127960.0,90.5728,90.5828,90.4039,90.4436,127960.0
2020-12-02 12:45:00,90.95,91.14,90.95,91.07,101820.0,90.4039,90.5927,90.4039,90.5231,101820.0
2020-12-02 12:50:00,91.12,91.2,91.01,91.18,107620.0,90.5728,90.6524,90.4635,90.6325,107620.0
2020-12-02 12:55:00,91.16,91.2,91.09,91.18,161140.0,90.6126,90.6524,90.543,90.6325,161140.0
2020-12-02 13:00:00,91.18,91.28,91.15,91.28,133300.0,90.6325,90.7319,90.6027,90.7319,133300.0
2020-12-02 13:05:00,91.28,91.37,91.28,91.33,74900.0,90.7319,90.8213,90.7319,90.7816,74900.0
2020-12-02 13:10:00,91.35,91.5,91.35,91.5,41940.0,90.8015,90.9506,90.8015,90.9506,41940.0
2020-12-02 13:15:00,91.51,91.6,91.5,91.51,114160.0,90.9605,91.05,90.9506,90.9605,114160.0
2020-12-02 13:20:00,91.46,91.5,91.38,91.5,25920.0,90.9108,90.9506,90.8313,90.9506,25920.0
2020-12-02 13:25:00,91.5,91.5,91.33,91.4,66700.0,90.9506,90.9506,90.7816,90.8512,66700.0
2020-12-02 13:30:00,91.4,91.43,91.21,91.21,54620.0,90.8512,90.881,90.6623,90.6623,54620.0
2020-12-02 13:35:00,91.23,91.35,91.23,91.31,27600.0,90.6822,90.8015,90.6822,90.7617,27600.0
2020-12-02 13:40:00,91.3,91.31,91.19,91.27,121680.0,90.7518,90.7617,90.6424,90.7219,121680.0
2020-12-02 13:45:00,91.28,91.29,91.17,91.2,57000.0,90.7319,90.7418,90.6225,90.6524,57000.0
2020-12-02 13:50:00,91.21,91.32,91.18,91.29,31420.0,90.6623,90.7716,90.6325,90.7418,31420.0
2020-12-02 13:55:00,91.31,91.37,91.31,91.34,39960.0,90.7617,90.8213,90.7617,90.7915,39960.0
2020-12-02 14:00:00,91.34,91.34,91.25,91.32,77100.0,90.7915,90.7915,90.7021,90.7716,77100.0
2020-12-02 14:05:00,91.3,91.33,91.24,91.26,22220.0,90.7518,90.7816,90.6921,90.712,22220.0
2020-12-02 14:10:00,91.27,91.3,91.19,91.23,71500.0,90.7219,90.7518,90.6424,90.6822,71500.0
2020-12-02 14:15:00,91.23,91.41,91.19,91.37,35300.0,90.6822,90.8611,90.6424,90.8213,35300.0
2020-12-02 14:20:00,91.39,91.56,91.39,91.44,132120.0,90.8412,91.0102,90.8412,90.8909,132120.0
2020-12-02 14:25:00,91.45,91.58,91.41,91.58,28000.0,90.9009,91.0301,90.8611,91.0301,28000.0
2020-12-02 14:30:00,91.55,91.64,91.55,91.64,158060.0,91.0003,91.0897,91.0003,91.0897,158060.0
2020-12-02 14:35:00,91.6,91.61,91.51,91.52,72820.0,91.05,91.0599,90.9605,90.9704,72820.0
2020-12-02 14:40:00,91.5,91.5,91.36,91.45,60540.0,90.9506,90.9506,90.8114,90.9009,60540.0
2020-12-02 14:45:00,91.45,91.52,91.4,91.44,50640.0,90.9009,90.9704,90.8512,90.8909,50640.0
2020-12-02 14:50:00,91.45,91.46,91.41,91.45,20000.0,90.9009,90.9108,90.8611,90.9009,20000.0
2020-12-02 14:55:00,91.47,91.55,91.47,91.52,40040.0,90.9207,91.0003,90.9207,90.9704,40040.0
2020-12-02 15:00:00,91.55,91.58,91.49,91.56,94200.0,91.0003,91.0301,90.9406,91.0102,94200.0
2020-12-02 15:05:00,91.53,91.57,91.51,91.52,80000.0,90.9804,91.0201,90.9605,90.9704,80000.0
2020-12-02 15:10:00,91.52,91.53,91.47,91.49,47580.0,90.9704,90.9804,90.9207,90.9406,47580.0
2020-12-02 15:15:00,91.48,91.48,91.16,91.16,250560.0,90.9307,90.9307,90.6126,90.6126,250560.0
2020-12-02 15:20:00,91.16,91.26,91.16,91.21,61020.0,90.6126,90.712,90.6126,90.6623,61020.0
2020-12-02 15:25:00,91.17,91.24,91.11,91.15,118240.0,90.6225,90.6921,90.5629,90.6027,118240.0
2020-12-02 15:30:00,91.19,91.31,91.17,91.28,99080.0,90.6424,90.7617,90.6225,90.7319,99080.0
2020-12-02 15:35:00,91.25,91.27,91.09,91.17,110340.0,90.7021,90.7219,90.543,90.6225,110340.0
2020-12-02 15:40:00,91.15,91.23,91.1,91.17,132660.0,90.6027,90.6822,90.553,90.6225,132660.0
2020-12-02 15:45:00,91.14,91.18,91.09,91.15,171340.0,90.5927,90.6325,90.543,90.6027,171340.0
2020-12-02 15:50:00,91.12,91.25,91.11,91.13,314520.0,90.5728,90.7021,90.5629,90.5828,314520.0
2020-12-02 15:55:00,91.17,91.35,91.13,91.27,647140.0,90.6225,90.8015,90.5828,90.7219,647140.0
2020-12-03 09:30:00,91.03,91.8,91.0,91.8,794460.0,90.4834,91.2488,90.4536,91.2488,794460.0
2020-12-03 09:35:00,91.85,91.89,91.41,91.49,268300.0,91.2985,91.3382,90.8611,90.9406,268300.0
2020-12-03 09:40:00,91.51,91.69,91.45,91.46,94100.0,90.9605,91.1394,90.9009,90.9108,94100.0
2020-12-03 09:45:00,91.48,91.64,91.42,91.64,96500.0,90.9307,91.0897,90.871,91.0897,96500.0
2020-12-03 09:50:00,91.68,91.9,91.66,91.9,180600.0,91.1295,91.3482,91.1096,91.3482,180600.0
2020-12-03 09:55:00,91.93,91.99,91.8,91.88,174360.0,91.378,91.4376,91.2488,91.3283,174360.0
2020-12-03 10:00:00,91.88,92.0,91.69,91.94,402740.0,91.3283,91.4476,91.1394,91.3879,402740.0
2020-12-03 10:05:00,91.96,92.14,91.95,91.97,152440.0,91.4078,91.5867,91.3979,91.4177,152440.0
2020-12-03 10:10:00,91.91,92.0,91.91,91.96,95840.0,91.3581,91.4476,91.3581,91.4078,95840.0
2020-12-03 10:15:00,92.0,92.06,91.96,92.01,54880.0,91.4476,91.5072,91.4078,91.4575,54880.0
2020-12-03 10:20:00,92.04,92.19,92.02,92.16,97540.0,91.4873,91.6364,91.4674,91.6066,97540.0
2020-12-03 10:25:00,92.17,92.17,91.97,92.06,216440.0,91.6165,91.6165,91.4177,91.5072,216440.0
2020-12-03 10:30:00,92.1,92.19,91.91,91.92,273400.0,91.547,91.6364,91.3581,91.368,273400.0
2020-12-03 10:35:00,91.91,91.91,91.39,91.39,206540.0,91.3581,91.3581,90.8412,90.8412,206540.0
2020-12-03 10:40:00,91.46,91.53,91.29,91.53,140700.0,90.9108,90.9804,90.7418,90.9804,140700.0
2020-12-03 10:45:00,91.58,91.67,91.55,91.6,76680.0,91.0301,91.1195,91.0003,91.05,76680.0
2020-12-03 10:50:00,91.57,91.63,91.46,91.61,103500.0,91.0201,91.0798,90.9108,91.0599,103500.0
2020-12-03 10:55:00,91.6,91.63,91.41,91.41,108500.0,91.05,91.0798,90.8611,90.8611,108500.0
2020-12-03 11:00:00,91.39,91.48,91.34,91.39,88600.0,90.8412,90.9307,90.7915,90.8412,88600.0
2020-12-03 11:05:00,91.43,91.5,91.1,91.11,291460.0,90.881,90.9506,90.553,90.5629,291460.0
2020-12-03 11:10:00,91.07,91.22,90.89,91.17,109260.0,90.5231,90.6722,90.3442,90.6225,109260.0
2020-12-03 11:15:00,91.17,91.38,91.17,91.34,99400.0,90.6225,90.8313,90.6225,90.7915,99400.0
2020-12-03 11:20:00,91.3,91.45,91.27,91.42,69720.0,90.7518,90.9009,90.7219,90.871,69720.0
2020-12-03 11:25:00,91.41,91.45,91.35,91.35,212380.0,90.8611,90.9009,90.8015,90.8015,212380.0
2020-12-03 11:30:00,91.34,91.46,91.34,91.43,115900.0,90.7915,90.9108,90.7915,90.881,115900.0
2020-12-03 11:35:00,91.45,91.53,91.44,91.45,80000.0,90.9009,90.9804,90.8909,90.9009,80000.0
2020-12-03 11:40:00,91.45,91.54,91.42,91.49,45720.0,90.9009,90.9903,90.871,90.9406,45720.0
2020-12-03 11:45:00,91.48,91.48,91.42,91.42,49280.0,90.9307,90.9307,90.871,90.871,49280.0
2020-12-03 11:50:00,91.42,91.58,91.39,91.56,47740.0,90.871,91.0301,90.8412,91.0102,47740.0
2020-12-03 11:55:00,91.55,91.73,91.55,91.66,47300.0,91.0003,91.1792,91.0003,91.1096,47300.0
2020-12-03 12:00:00,91.69,91.73,91.65,91.71,56000.0,91.1394,91.1792,91.0997,91.1593,56000.0
2020-12-03 12:05:00,91.71,91.76,91.44,91.44,122040.0,91.1593,91.209,90.8909,90.8909,122040.0
2020-12-03 12:10:00,91.48,91.56,91.38,91.44,91600.0,90.9307,91.0102,90.8313,90.8909,91600.0
2020-12-03 12:15:00,91.41,91.47,91.25,91.28,221700.0,90.8611,90.9207,90.7021,90.7319,221700.0
2020-12-03 12:20:00,91.3,91.3,91.19,91.19,214800.0,90.7518,90.7518,90.6424,90.6424,214800.0
2020-12-03 12:25:00,91.2,91.3,91.15,91.2,211940.0,90.6524,90.7518,90.6027,90.6524,211940.0
2020-12-03 12:30:00,91.2,91.29,91.12,91.13,92940.0,90.6524,90.7418,90.5728,90.5828,92940.0
2020-12-03 12:35:00,91.16,91.16,91.03,91.06,120780.0,90.6126,90.6126,90.4834,90.5132,120780.0
2020-12-03 12:40:00,91.05,91.16,90.98,91.05,86700.0,90.5033,90.6126,90.4337,90.5033,86700.0
2020-12-03 12:45:00,91.07,91.07,90.98,90.99,114480.0,90.5231,90.5231,90.4337,90.4436,114480.0
2020-12-03 12:50:00,91.0,91.11,91.0,91.11,77500.0,90.4536,90.5629,90.4536,90.5629,77500.0
2020-12-03 12:55:00,91.07,91.1,91.04,91.05,34000.0,90.5231,90.553,90.4933,90.5033,34000.0
2020-12-03 13:00:00,91.06,91.09,90.95,90.96,54200.0,90.5132,90.543,90.4039,90.4138,54200.0
2020-12-03 13:05:00,90.96,90.97,90.85,90.96,72260.0,90.4138,90.4237,90.3045,90.4138,72260.0
2020-12-03 13:10:00,90.95,91.02,90.92,91.01,81840.0,90.4039,90.4734,90.3741,90.4635,81840.0
2020-12-03 13:15:00,91.04,91.1,91.02,91.08,37000.0,90.4933,90.553,90.4734,90.5331,37000.0
2020-12-03 13:20:00,91.02,91.12,90.99,91.08,61120.0,90.4734,90.5728,90.4436,90.5331,61120.0
2020-12-03 13:25:00,91.07,91.15,91.04,91.15,59640.0,90.5231,90.6027,90.4933,90.6027,59640.0
2020-12-03 13:30:00,91.13,91.13,91.08,91.08,17220.0,90.5828,90.5828,90.5331,90.5331,17220.0
2020-12-03 13:35:00,91.11,91.13,91.03,91.07,36040.0,90.5629,90.5828,90.4834,90.5231,36040.0
2020-12-03 13:40:00,91.09,91.1,91.03,91.05,59000.0,90.543,90.553,90.4834,90.5033,59000.0
2020-12-03 13:45:00,91.01,91.13,91.0,91.07,26260.0,90.4635,90.5828,90.4536,90.5231,26260.0
2020-12-03 13:50:00,91.11,91.11,91.0,91.0,30000.0,90.5629,90.5629,90.4536,90.4536,30000.0
2020-12-03 13:55:00,91.06,91.06,90.92,91.01,39020.0,90.5132,90.5132,90.3741,90.4635,39020.0
2020-12-03 14:00:00,91.03,91.12,91.01,91.12,52340.0,90.4834,90.5728,90.4635,90.5728,52340.0
2020-12-03 14:05:00,91.11,91.11,91.07,91.07,18000.0,90.5629,90.5629,90.5231,90.5231,18000.0
2020-12-03 14:10:00,91.08,91.11,91.07,91.07,38000.0,90.5331,90.5629,90.5231,90.5231,38000.0
2020-12-03 14:15:00,91.09,91.1,91.05,91.09,103220.0,90.543,90.553,90.5033,90.543,103220.0
2020-12-03 14:20:00,91.08,91.12,91.08,91.09,32000.0,90.5331,90.5728,90.5331,90.543,32000.0
2020-12-03 14:25:00,91.04,91.08,90.98,91.01,42000.0,90.4933,90.5331,90.4337,90.4635,42000.0
2020-12-03 14:30:00,91.04,91.13,91.04,91.13,42500.0,90.4933,90.5828,90.4933,90.5828,42500.0
2020-12-03 14:35:00,91.14,91.15,91.08,91.08,34900.0,90.5927,90.6027,90.5331,90.5331,34900.0
2020-12-03 14:40:00,91.1,91.12,91.03,91.07,69860.0,90.553,90.5728,90.4834,90.5231,69860.0
2020-12-03 14:45:00,91.06,91.11,91.05,91.05,27000.0,90.5132,90.5629,90.5033,90.5033,27000.0
2020-12-03 14:50:00,91.05,91.15,91.04,91.15,59200.0,90.5033,90.6027,90.4933,90.6027,59200.0
2020-12-03 14:55:00,91.17,91.38,91.17,91.38,93820.0,90.6225,90.8313,90.6225,90.8313,93820.0
2020-12-03 15:00:00,91.38,91.4,91.28,91.31,94740.0,90.8313,90.8512,90.7319,90.7617,94740.0
2020-12-03 15:05:00,91.32,91.32,91.22,91.24,59580.0,90.7716,90.7716,90.6722,90.6921,59580.0
2020-12-03 15:10:00,91.22,91.4,91.22,91.37,87480.0,90.6722,90.8512,90.6722,90.8213,87480.0
2020-12-03 15:15:00,91.33,91.37,91.3,91.3,58500.0,90.7816,90.8213,90.7518,90.7518,58500.0
2020-12-03 15:20:00,91.25,91.43,91.24,91.38,50320.0,90.7021,90.881,90.6921,90.8313,50320.0
2020-12-03 15:25:00,91.38,91.43,91.31,91.43,79440.0,90.8313,90.881,90.7617,90.881,79440.0
2020-12-03 15:30:00,91.44,91.53,91.36,91.36,109400.0,90.8909,90.9804,90.8114,90.8114,109400.0
2020-12-03 15:35:00,91.42,91.43,91.29,91.35,85180.0,90.871,90.881,90.7418,90.8015,85180.0
2020-12-03 15:40:00,91.38,91.38,91.09,91.27,226660.0,90.8313,90.8313,90.543,90.7219,226660.0
2020-12-03 15:45:00,91.27,91.48,91.17,91.42,196620.0,90.7219,90.9307,90.6225,90.871,196620.0
2020-12-03 15:50:00,91.39,91.43,90.95,90.97,296580.0,90.8412,90.881,90.4039,90.4237,296580.0
2020-12-03 15:55:00,90.91,91.22,90.91,91.16,546540.0,90.3641,90.6722,90.3641,90.6126,546540.0
2020-12-04 09:30:00,91.01,91.15,90.8,90.83,534620.0,90.4635,90.6027,90.2548,90.2846,534620.0
2020-12-04 09:35:00,90.78,90.87,90.68,90.78,140460.0,90.2349,90.3244,90.1355,90.2349,140460.0
2020-12-04 09:40:00,90.69,90.91,90.69,90.86,107280.0,90.1454,90.3641,90.1454,90.3144,107280.0
2020-12-04 09:45:00,90.86,91.12,90.86,91.12,80020.0,90.3144,90.5728,90.3144,90.5728,80020.0
2020-12-04 09:50:00,91.11,91.11,90.91,90.99,44500.0,90.5629,90.5629,90.3641,90.4436,44500.0
2020-12-04 09:55:00,91.07,91.13,91.01,91.01,50000.0,90.5231,90.5828,90.4635,90.4635,50000.0
2020-12-04 10:00:00,91.11,91.12,90.83,91.01,158060.0,90.5629,90.5728,90.2846,90.4635,158060.0
2020-12-04 10:05:00,90.96,91.14,90.91,91.08,136240.0,90.4138,90.5927,90.3641,90.5331,136240.0
2020-12-04 10:10:00,91.08,91.2,91.02,91.12,117820.0,90.5331,90.6524,90.4734,90.5728,117820.0
2020-12-04 10:15:00,91.07,91.15,90.92,91.09,80940.0,90.5231,90.6027,90.3741,90.543,80940.0
2020-12-04 10:20:00,91.1,91.1,90.94,91.02,51560.0,90.553,90.553,90.3939,90.4734,51560.0
2020-12-04 10:25:00,90.99,91.03,90.86,90.86,95180.0,90.4436,90.4834,90.3144,90.3144,95180.0
2020-12-04 10:30:00,90.84,90.97,90.79,90.96,110360.0,90.2945,90.4237,90.2448,90.4138,110360.0
2020-12-04 10:35:00,90.98,91.11,90.92,91.01,70000.0,90.4337,90.5629,90.3741,90.4635,70000.0
2020-12-04 10:40:00,91.02,91.18,91.02,91.17,108600.0,90.4734,90.6325,90.4734,90.6225,108600.0
2020-12-04 10:45:00,91.19,91.26,91.13,91.22,114860.0,90.6424,90.712,90.5828,90.6722,114860.0
2020-12-04 10:50:00,91.2,91.26,91.11,91.17,87220.0,90.6524,90.712,90.5629,90.6225,87220.0
2020-12-04 10:55:00,91.2,91.22,91.01,91.11,153280.0,90.6524,90.6722,90.4635,90.5629,153280.0
2020-12-04 11:00:00,91.14,91.14,90.97,91.0,92140.0,90.5927,90.5927,90.4237,90.4536,92140.0
2020-12-04 11:05:00,90.95,91.09,90.94,90.97,39300.0,90.4039,90.543,90.3939,90.4237,39300.0
2020-12-04 11:10:00,91.05,91.06,90.94,91.02,70860.0,90.5033,90.5132,90.3939,90.4734,70860.0
2020-12-04 11:15:00,91.04,91.06,90.91,90.97,79200.0,90.4933,90.5132,90.3641,90.4237,79200.0
2020-12-04 11:20:00,90.93,91.06,90.91,90.98,58000.0,90.384,90.5132,90.3641,90.4337,58000.0
2020-12-04 11:25:00,91.01,91.17,90.97,91.12,175840.0,90.4635,90.6225,90.4237,90.5728,175840.0
2020-12-04 11:30:00,91.13,91.34,91.13,91.24,170620.0,90.5828,90.7915,90.5828,90.6921,170620.0
2020-12-04 11:35:00,91.29,91.38,91.2,91.3,58000.0,90.7418,90.8313,90.6524,90.7518,58000.0
2020-12-04 11:40:00,91.27,91.36,91.25,91.25,53300.0,90.7219,90.8114,90.7021,90.7021,53300.0
2020-12-04 11:45:00,91.22,91.31,91.22,91.31,41080.0,90.6722,90.7617,90.6722,90.7617,41080.0
2020-12-04 11:50:00,91.26,91.32,91.05,91.08,81400.0,90.712,90.7716,90.5033,90.5331,81400.0
2020-12-04 11:55:00,91.07,91.13,91.05,91.13,85820.0,90.5231,90.5828,90.5033,90.5828,85820.0
2020-12-04 12:00:00,91.18,91.18,91.01,91.12,18000.0,90.6325,90.6325,90.4635,90.5728,18000.0
2020-12-04 12:05:00,91.08,91.18,91.08,91.16,44880.0,90.5331,90.6325,90.5331,90.6126,44880.0
2020-12-04 12:10:00,91.06,91.2,91.06,91.2,16040.0,90.5132,90.6524,90.5132,90.6524,16040.0
2020-12-04 12:15:00,91.2,91.23,91.13,91.22,48200.0,90.6524,90.6822,90.5828,90.6722,48200.0
2020-12-04 12:20:00,91.23,91.3,91.23,91.3,46540.0,90.6822,90.7518,90.6822,90.7518,46540.0
2020-12-04 12:25:00,91.31,91.31,91.13,91.13,26000.0,90.7617,90.7617,90.5828,90.5828,26000.0
2020-12-04 12:30:00,91.13,91.2,91.13,91.17,28000.0,90.5828,90.6524,90.5828,90.6225,28000.0
2020-12-04 12:35:00,91.16,91.16,91.1,91.1,20000.0,90.6126,90.6126,90.553,90.553,20000.0
2020-12-04 12:40:00,91.14,91.25,91.08,91.25,52220.0,90.5927,90.7021,90.5331,90.7021,52220.0
2020-12-04 12:45:00,91.23,91.27,91.2,91.2,34380.0,90.6822,90.7219,90.6524,90.6524,34380.0
2020-12-04 12:50:00,91.2,91.26,91.18,91.26,20000.0,90.6524,90.712,90.6325,90.712,20000.0
2020-12-04 12:55:00,91.3,91.46,91.28,91.43,134820.0,90.7518,90.9108,90.7319,90.881,134820.0
2020-12-04 13:00:00,91.42,91.43,91.36,91.42,25000.0,90.871,90.881,90.8114,90.871,25000.0
2020-12-04 13:05:00,91.41,91.46,91.4,91.41,60400.0,90.8611,90.9108,90.8512,90.8611,60400.0
2020-12-04 13:10:00,91.47,91.47,91.42,91.44,22000.0,90.9207,90.9207,90.871,90.8909,22000.0
2020-12-04 13:15:00,91.42,91.47,91.41,91.47,23500.0,90.871,90.9207,90.8611,90.9207,23500.0
2020-12-04 13:20:00,91.39,91.48,91.38,91.4,30020.0,90.8412,90.9307,90.8313,90.8512,30020.0
2020-12-04 13:25:00,91.36,91.36,91.26,91.26,47700.0,90.8114,90.8114,90.712,90.712,47700.0
2020-12-04 13:30:00,91.3,91.35,91.3,91.31,33940.0,90.7518,90.8015,90.7518,90.7617,33940.0
2020-12-04 13:35:00,91.34,91.42,91.33,91.37,44000.0,90.7915,90.871,90.7816,90.8213,44000.0
2020-12-04 13:40:00,91.38,91.38,91.33,91.34,132000.0,90.8313,90.8313,90.7816,90.7915,132000.0
2020-12-04 13:45:00,91.32,91.34,91.32,91.34,10000.0,90.7716,90.7915,90.7716,90.7915,10000.0
2020-12-04 13:50:00,91.31,91.32,91.21,91.22,69080.0,90.7617,90.7716,90.6623,90.6722,69080.0
2020-12-04 13:55:00,91.22,91.25,91.19,91.19,57240.0,90.6722,90.7021,90.6424,90.6424,57240.0
2020-12-04 14:00:00,91.19,91.19,91.05,91.08,97140.0,90.6424,90.6424,90.5033,90.5331,97140.0
2020-12-04 14:05:00,91.08,91.11,91.04,91.1,43500.0,90.5331,90.5629,90.4933,90.553,43500.0
2020-12-04 14:10:00,91.1,91.15,91.1,91.1,34000.0,90.553,90.6027,90.553,90.553,34000.0
2020-12-04 14:15:00,91.09,91.16,91.09,91.16,34700.0,90.543,90.6126,90.543,90.6126,34700.0
2020-12-04 14:20:00,91.13,91.18,91.07,91.07,40520.0,90.5828,90.6325,90.5231,90.5231,40520.0
2020-12-04 14:25:00,91.11,91.11,90.95,90.97,68080.0,90.5629,90.5629,90.4039,90.4237,68080.0
2020-12-04 14:30:00,90.99,91.01,90.99,91.01,47540.0,90.4436,90.4635,90.4436,90.4635,47540.0
2020-12-04 14:35:00,91.01,91.02,90.98,90.98,14000.0,90.4635,90.4734,90.4337,90.4337,14000.0
2020-12-04 14:40:00,90.98,91.12,90.96,91.12,86920.0,90.4337,90.5728,90.4138,90.5728,86920.0
2020-12-04 14:45:00,91.08,91.1,91.08,91.09,14000.0,90.5331,90.553,90.5331,90.543,14000.0
2020-12-04 14:50:00,91.11,91.12,91.06,91.06,81720.0,90.5629,90.5728,90.5132,90.5132,81720.0
2020-12-04 14:55:00,91.11,91.16,91.11,91.16,42180.0,90.5629,90.6126,90.5629,90.6126,42180.0
2020-12-04 15:00:00,91.12,91.16,91.09,91.13,34000.0,90.5728,90.6126,90.543,90.5828,34000.0
2020-12-04 15:05:00,91.11,91.14,91.04,91.1,85500.0,90.5629,90.5927,90.4933,90.553,85500.0
2020-12-04 15:10:00,91.1,91.1,91.0,91.04,75040.0,90.553,90.553,90.4536,90.4933,75040.0
2020-12-04 15:15:00,91.05,91.08,91.01,91.08,55920.0,90.5033,90.5331,90.4635,90.5331,55920.0
2020-12-04 15:20:00,91.07,91.15,91.06,91.14,55880.0,90.5231,90.6027,90.5132,90.5927,55880.0
2020-12-04 15:25:00,91.13,91.19,91.08,91.17,58380.0,90.5828,90.6424,90.5331,90.6225,58380.0
2020-12-04 15:30:00,91.2,91.28,91.17,91.17,82500.0,90.6524,90.7319,90.6225,90.6225,82500.0
2020-12-04 15:35:00,91.17,91.2,91.1,91.15,135740.0,90.6225,90.6524,90.553,90.6027,135740.0
2020-12-04 15:40:00,91.12,91.24,91.12,91.22,100300.0,90.5728,90.6921,90.5728,90.6722,100300.0
2020-12-04 15:45:00,91.22,91.27,91.21,91.25,210200.0,90.6722,90.7219,90.6623,90.7021,210200.0
2020-12-04 15:50:00,91.23,91.31,91.14,91.23,336920.0,90.6822,90.7617,90.5927,90.6822,336920.0
2020-12-04 15:55:00,91.22,91.25,91.12,91.19,569700.0,90.6722,90.7021,90.5728,90.6424,569700.0
2020-12-07 09:30:00,90.78,90.86,90.56,90.72,716740.0,90.2349,90.3144,90.0162,90.1753,716740.0
2020-12-07 09:35:00,90.83,91.02,90.5,91.02,164580.0,90.2846,90.4734,89.9566,90.4734,164580.0
2020-12-07 09:40:00,90.94,91.08,90.85,90.94,127080.0,90.3939,90.5331,90.3045,90.3939,127080.0
2020-12-07 09:45:00,90.92,91.28,90.92,91.08,138480.0,90.3741,90.7319,90.3741,90.5331,138480.0
2020-12-07 09:50:00,90.99,91.22,90.99,91.06,38000.0,90.4436,90.6722,90.4436,90.5132,38000.0
2020-12-07 09:55:00,91.07,91.4,91.05,91.32,130680.0,90.5231,90.8512,90.5033,90.7716,130680.0
2020-12-07 10:00:00,91.34,91.35,91.11,91.17,124100.0,90.7915,90.8015,90.5629,90.6225,124100.0
2020-12-07 10:05:00,91.24,91.26,91.11,91.22,165240.0,90.6921,90.712,90.5629,90.6722,165240.0
2020-12-07 10:10:00,91.22,91.41,91.21,91.38,217440.0,90.6722,90.8611,90.6623,90.8313,217440.0
2020-12-07 10:15:00,91.38,91.45,91.31,91.36,139780.0,90.8313,90.9009,90.7617,90.8114,139780.0
2020-12-07 10:20:00,91.4,91.46,91.31,91.44,88400.0,90.8512,90.9108,90.7617,90.8909,88400.0
2020-12-07 10:25:00,91.42,91.42,91.15,91.15,56000.0,90.871,90.871,90.6027,90.6027,56000.0
2020-12-07 10:30:00,91.15,91.28,91.13,91.19,65240.0,90.6027,90.7319,90.5828,90.6424,65240.0
2020-12-07 10:35:00,91.18,91.18,90.96,90.96,24920.0,90.6325,90.6325,90.4138,90.4138,24920.0
2020-12-07 10:40:00,91.02,91.04,90.85,90.94,27800.0,90.4734,90.4933,90.3045,90.3939,27800.0
2020-12-07 10:45:00,90.95,91.02,90.88,90.94,99380.0,90.4039,90.4734,90.3343,90.3939,99380.0
2020-12-07 10:50:00,90.98,90.99,90.91,90.93,68000.0,90.4337,90.4436,90.3641,90.384,68000.0
2020-12-07 10:55:00,90.95,90.95,90.85,90.89,74440.0,90.4039,90.4039,90.3045,90.3442,74440.0
2020-12-07 11:00:00,90.89,90.89,90.75,90.82,30000.0,90.3442,90.3442,90.2051,90.2747,30000.0
2020-12-07 11:05:00,90.9,91.02,90.89,90.99,60760.0,90.3542,90.4734,90.3442,90.4436,60760.0
2020-12-07 11:10:00,90.96,91.0,90.83,90.88,50000.0,90.4138,90.4536,90.2846,90.3343,50000.0
2020-12-07 11:15:00,90.88,90.93,90.74,90.85,36480.0,90.3343,90.384,90.1951,90.3045,36480.0
2020-12-07 11:20:00,90.86,90.94,90.85,90.91,62140.0,90.3144,90.3939,90.3045,90.3641,62140.0
2020-12-07 11:25:00,90.87,90.92,90.82,90.9,40400.0,90.3244,90.3741,90.2747,90.3542,40400.0
2020-12-07 11:30:00,90.91,90.91,90.74,90.75,42180.0,90.3641,90.3641,90.1951,90.2051,42180.0
2020-12-07 11:35:00,90.77,90.8,90.73,90.76,60260.0,90.225,90.2548,90.1852,90.215,60260.0
2020-12-07 11:40:00,90.77,90.86,90.75,90.78,30000.0,90.225,90.3144,90.2051,90.2349,30000.0
2020-12-07 11:45:00,90.79,90.87,90.74,90.84,31260.0,90.2448,90.3244,90.1951,90.2945,31260.0
2020-12-07 11:50:00,90.84,90.86,90.7,90.73,67560.0,90.2945,90.3144,90.1554,90.1852,67560.0
2020-12-07 11:55:00,90.73,90.81,90.66,90.73,155180.0,90.1852,90.2647,90.1156,90.1852,155180.0
2020-12-07 12:00:00,90.69,90.69,90.6,90.66,72100.0,90.1454,90.1454,90.056,90.1156,72100.0
2020-12-07 12:05:00,90.64,90.65,90.6,90.63,22400.0,90.0957,90.1057,90.056,90.0858,22400.0
2020-12-07 12:10:00,90.61,90.65,90.61,90.63,24100.0,90.0659,90.1057,90.0659,90.0858,24100.0
2020-12-07 12:15:00,90.6,90.6,90.55,90.59,36360.0,90.056,90.056,90.0063,90.046,36360.0
2020-12-07 12:20:00,90.6,90.63,90.55,90.59,45820.0,90.056,90.0858,90.0063,90.046,45820.0
2020-12-07 12:25:00,90.61,90.65,90.61,90.65,41100.0,90.0659,90.1057,90.0659,90.1057,41100.0
2020-12-07 12:30:00,90.66,90.7,90.58,90.6,36760.0,90.1156,90.1554,90.0361,90.056,36760.0
2020-12-07 12:35:00,90.62,90.62,90.53,90.59,50760.0,90.0759,90.0759,89.9864,90.046,50760.0
2020-12-07 12:40:00,90.59,90.59,90.55,90.59,32000.0,90.046,90.046,90.0063,90.046,32000.0
2020-12-07 12:45:00,90.55,90.55,90.53,90.55,20000.0,90.0063,90.0063,89.9864,90.0063,20000.0
2020-12-07 12:50:00,90.57,90.57,90.5,90.5,44120.0,90.0262,90.0262,89.9566,89.9566,44120.0
2020-12-07 12:55:00,90.49,90.49,90.37,90.37,56000.0,89.9466,89.9466,89.8274,89.8274,56000.0
2020-12-07 13:00:00,90.38,90.55,90.37,90.48,139360.0,89.8373,90.0063,89.8274,89.9367,139360.0
2020-12-07 13:05:00,90.48,90.48,90.36,90.4,36000.0,89.9367,89.9367,89.8174,89.8572,36000.0
2020-12-07 13:10:00,90.4,90.43,90.36,90.42,47220.0,89.8572,89.887,89.8174,89.8771,47220.0
2020-12-07 13:15:00,90.35,90.39,90.32,90.36,62940.0,89.8075,89.8472,89.7777,89.8174,62940.0
2020-12-07 13:20:00,90.33,90.38,90.32,90.35,26000.0,89.7876,89.8373,89.7777,89.8075,26000.0
2020-12-07 13:25:00,90.39,90.39,90.35,90.35,8000.0,89.8472,89.8472,89.8075,89.8075,8000.0
2020-12-07 13:30:00,90.36,90.37,90.32,90.32,20020.0,89.8174,89.8274,89.7777,89.7777,20020.0
2020-12-07 13:35:00,90.31,90.33,90.24,90.27,64060.0,89.7677,89.7876,89.6981,89.728,64060.0
2020-12-07 13:40:00,90.25,90.25,90.15,90.15,43600.0,89.7081,89.7081,89.6087,89.6087,43600.0
2020-12-07 13:45:00,90.17,90.24,90.17,90.23,36080.0,89.6286,89.6981,89.6286,89.6882,36080.0
2020-12-07 13:50:00,90.26,90.34,90.26,90.34,30000.0,89.718,89.7975,89.718,89.7975,30000.0
2020-12-07 13:55:00,90.34,90.4,90.3,90.3,53640.0,89.7975,89.8572,89.7578,89.7578,53640.0
2020-12-07 14:00:00,90.32,90.33,90.23,90.23,28000.0,89.7777,89.7876,89.6882,89.6882,28000.0
2020-12-07 14:05:00,90.21,90.34,90.21,90.3,36600.0,89.6683,89.7975,89.6683,89.7578,36600.0
2020-12-07 14:10:00,90.31,90.35,90.26,90.33,42000.0,89.7677,89.8075,89.718,89.7876,42000.0
2020-12-07 14:15:00,90.29,90.32,90.24,90.32,34400.0,89.7478,89.7777,89.6981,89.7777,34400.0
2020-12-07 14:20:00,90.32,90.41,90.32,90.4,20740.0,89.7777,89.8671,89.7777,89.8572,20740.0
2020-12-07 14:25:00,90.41,90.47,90.4,90.4,48300.0,89.8671,89.9268,89.8572,89.8572,48300.0
2020-12-07 14:30:00,90.41,90.54,90.41,90.5,61760.0,89.8671,89.9963,89.8671,89.9566,61760.0
2020-12-07 14:35:00,90.49,90.54,90.48,90.53,55100.0,89.9466,89.9963,89.9367,89.9864,55100.0
2020-12-07 14:40:00,90.49,90.6,90.49,90.6,129480.0,89.9466,90.056,89.9466,90.056,129480.0
2020-12-07 14:45:00,90.63,90.67,90.61,90.66,48540.0,90.0858,90.1256,90.0659,90.1156,48540.0
2020-12-07 14:50:00,90.65,90.67,90.54,90.54,44000.0,90.1057,90.1256,89.9963,89.9963,44000.0
2020-12-07 14:55:00,90.55,90.58,90.5,90.5,22120.0,90.0063,90.0361,89.9566,89.9566,22120.0
2020-12-07 15:00:00,90.51,90.52,90.46,90.51,41980.0,89.9665,89.9765,89.9168,89.9665,41980.0
2020-12-07 15:05:00,90.48,90.48,90.41,90.41,10000.0,89.9367,89.9367,89.8671,89.8671,10000.0
2020-12-07 15:10:00,90.41,90.41,90.33,90.34,33600.0,89.8671,89.8671,89.7876,89.7975,33600.0
2020-12-07 15:15:00,90.36,90.47,90.31,90.47,63300.0,89.8174,89.9268,89.7677,89.9268,63300.0
2020-12-07 15:20:00,90.46,90.55,90.46,90.55,16000.0,89.9168,90.0063,89.9168,90.0063,16000.0
2020-12-07 15:25:00,90.57,90.6,90.52,90.54,39800.0,90.0262,90.056,89.9765,89.9963,39800.0
2020-12-07 15:30:00,90.55,90.64,90.47,90.64,38000.0,90.0063,90.0957,89.9268,90.0957,38000.0
2020-12-07 15:35:00,90.65,90.69,90.61,90.64,53940.0,90.1057,90.1454,90.0659,90.0957,53940.0
2020-12-07 15:40:00,90.62,90.64,90.45,90.49,75300.0,90.0759,90.0957,89.9069,89.9466,75300.0
2020-12-07 15:45:00,90.47,90.56,90.36,90.4,98360.0,89.9268,90.0162,89.8174,89.8572,98360.0
2020-12-07 15:50:00,90.38,90.75,90.38,90.75,188860.0,89.8373,90.2051,89.8373,90.2051,188860.0
2020-12-07 15:55:00,90.75,90.89,90.72,90.85,448540.0,90.2051,90.3442,90.1753,90.3045,448540.0
2020-12-08 09:30:00,90.38,90.62,90.15,90.33,560320.0,89.8373,90.0759,89.6087,89.7876,560320.0
2020-12-08 09:35:00,90.36,90.57,90.36,90.49,92860.0,89.8174,90.0262,89.8174,89.9466,92860.0
2020-12-08 09:40:00,90.41,90.58,90.38,90.41,56160.0,89.8671,90.0361,89.8373,89.8671,56160.0
2020-12-08 09:45:00,90.5,90.5,90.08,90.18,92040.0,89.9566,89.9566,89.5391,89.6385,92040.0
2020-12-08 09:50:00,90.18,90.23,90.0,90.03,86940.0,89.6385,89.6882,89.4596,89.4894,86940.0
2020-12-08 09:55:00,89.96,90.09,89.87,90.05,83640.0,89.4198,89.549,89.3304,89.5093,83640.0
2020-12-08 10:00:00,89.96,90.24,89.96,90.19,182540.0,89.4198,89.6981,89.4198,89.6484,182540.0
2020-12-08 10:05:00,90.25,90.39,90.23,90.29,159040.0,89.7081,89.8472,89.6882,89.7478,159040.0
2020-12-08 10:10:00,90.29,90.29,90.05,90.05,68140.0,89.7478,89.7478,89.5093,89.5093,68140.0
2020-12-08 10:15:00,90.03,90.04,89.72,89.74,185920.0,89.4894,89.4993,89.1813,89.2011,185920.0
2020-12-08 10:20:00,89.66,89.7,89.56,89.66,151280.0,89.1216,89.1614,89.0222,89.1216,151280.0
2020-12-08 10:25:00,89.63,89.89,89.61,89.89,111600.0,89.0918,89.3502,89.0719,89.3502,111600.0
2020-12-08 10:30:00,89.9,90.13,89.89,90.09,205200.0,89.3602,89.5888,89.3502,89.549,205200.0
2020-12-08 10:35:00,90.06,90.14,90.04,90.14,83280.0,89.5192,89.5987,89.4993,89.5987,83280.0
2020-12-08 10:40:00,90.1,90.3,90.1,90.3,102000.0,89.559,89.7578,89.559,89.7578,102000.0
2020-12-08 10:45:00,90.27,90.42,90.24,90.41,76960.0,89.728,89.8771,89.6981,89.8671,76960.0
2020-12-08 10:50:00,90.28,90.41,90.28,90.37,30480.0,89.7379,89.8671,89.7379,89.8274,30480.0
2020-12-08 10:55:00,90.42,90.42,90.27,90.36,36760.0,89.8771,89.8771,89.728,89.8174,36760.0
2020-12-08 11:00:00,90.39,90.42,90.29,90.32,84140.0,89.8472,89.8771,89.7478,89.7777,84140.0
2020-12-08 11:05:00,90.39,90.4,90.28,90.4,20280.0,89.8472,89.8572,89.7379,89.8572,20280.0
2020-12-08 11:10:00,90.35,90.41,90.32,90.38,40000.0,89.8075,89.8671,89.7777,89.8373,40000.0
2020-12-08 11:15:00,90.4,90.53,90.31,90.44,78820.0,89.8572,89.9864,89.7677,89.8969,78820.0
2020-12-08 11:20:00,90.44,90.47,90.37,90.42,18000.0,89.8969,89.9268,89.8274,89.8771,18000.0
2020-12-08 11:25:00,90.44,90.57,90.42,90.47,44160.0,89.8969,90.0262,89.8771,89.9268,44160.0
2020-12-08 11:30:00,90.48,90.54,90.46,90.54,25260.0,89.9367,89.9963,89.9168,89.9963,25260.0
2020-12-08 11:35:00,90.46,90.46,90.37,90.41,24000.0,89.9168,89.9168,89.8274,89.8671,24000.0
2020-12-08 11:40:00,90.39,90.4,90.31,90.32,30360.0,89.8472,89.8572,89.7677,89.7777,30360.0
2020-12-08 11:45:00,90.31,90.33,90.26,90.31,26440.0,89.7677,89.7876,89.718,89.7677,26440.0
2020-12-08 11:50:00,90.32,90.43,90.32,90.43,36880.0,89.7777,89.887,89.7777,89.887,36880.0
2020-12-08 11:55:00,90.45,90.57,90.43,90.57,22000.0,89.9069,90.0262,89.887,90.0262,22000.0
2020-12-08 12:00:00,90.57,90.7,90.57,90.65,44000.0,90.0262,90.1554,90.0262,90.1057,44000.0
2020-12-08 12:05:00,90.69,90.69,90.58,90.58,24000.0,90.1454,90.1454,90.0361,90.0361,24000.0
2020-12-08 12:10:00,90.55,90.55,90.45,90.45,21920.0,90.0063,90.0063,89.9069,89.9069,21920.0
2020-12-08 12:15:00,90.48,90.52,90.43,90.51,32100.0,89.9367,89.9765,89.887,89.9665,32100.0
2020-12-08 12:20:00,90.5,90.5,90.4,90.44,26840.0,89.9566,89.9566,89.8572,89.8969,26840.0
2020-12-08 12:25:00,90.43,90.5,90.4,90.45,46880.0,89.887,89.9566,89.8572,89.9069,46880.0
2020-12-08 12:30:00,90.47,90.47,90.36,90.39,30100.0,89.9268,89.9268,89.8174,89.8472,30100.0
2020-12-08 12:35:00,90.38,90.39,90.35,90.38,18000.0,89.8373,89.8472,89.8075,89.8373,18000.0
2020-12-08 12:40:00,90.37,90.39,90.33,90.33,28000.0,89.8274,89.8472,89.7876,89.7876,28000.0
2020-12-08 12:45:00,90.35,90.38,90.3,90.38,75580.0,89.8075,89.8373,89.7578,89.8373,75580.0
2020-12-08 12:50:00,90.35,90.43,90.35,90.37,64220.0,89.8075,89.887,89.8075,89.8274,64220.0
2020-12-08 12:55:00,90.37,90.4,90.32,90.35,29000.0,89.8274,89.8572,89.7777,89.8075,29000.0
2020-12-08 13:00:00,90.33,90.33,90.21,90.31,61480.0,89.7876,89.7876,89.6683,89.7677,61480.0
2020-12-08 13:05:00,90.27,90.39,90.27,90.39,44000.0,89.728,89.8472,89.728,89.8472,44000.0
2020-12-08 13:10:00,90.42,90.45,90.32,90.32,18700.0,89.8771,89.9069,89.7777,89.7777,18700.0
2020-12-08 13:15:00,90.36,90.39,90.26,90.27,19980.0,89.8174,89.8472,89.718,89.728,19980.0
2020-12-08 13:20:00,90.29,90.3,90.28,90.29,12000.0,89.7478,89.7578,89.7379,89.7478,12000.0
2020-12-08 13:25:00,90.29,90.39,90.28,90.34,72920.0,89.7478,89.8472,89.7379,89.7975,72920.0
2020-12-08 13:30:00,90.37,90.39,90.3,90.34,45000.0,89.8274,89.8472,89.7578,89.7975,45000.0
2020-12-08 13:35:00,90.3,90.37,90.3,90.33,44240.0,89.7578,89.8274,89.7578,89.7876,44240.0
2020-12-08 13:40:00,90.3,90.34,90.27,90.33,14000.0,89.7578,89.7975,89.728,89.7876,14000.0
2020-12-08 13:45:00,90.33,90.33,90.28,90.28,14000.0,89.7876,89.7876,89.7379,89.7379,14000.0
2020-12-08 13:50:00,90.29,90.31,90.24,90.25,40000.0,89.7478,89.7677,89.6981,89.7081,40000.0
2020-12-08 13:55:00,90.25,90.26,90.14,90.14,57960.0,89.7081,89.718,89.5987,89.5987,57960.0
2020-12-08 14:00:00,90.16,90.27,90.13,90.27,45640.0,89.6186,89.728,89.5888,89.728,45640.0
2020-12-08 14:05:00,90.26,90.26,90.19,90.24,16000.0,89.718,89.718,89.6484,89.6981,16000.0
2020-12-08 14:10:00,90.15,90.27,90.15,90.24,18000.0,89.6087,89.728,89.6087,89.6981,18000.0
2020-12-08 14:15:00,90.24,90.24,90.19,90.19,12000.0,89.6981,89.6981,89.6484,89.6484,12000.0
2020-12-08 14:20:00,90.33,90.33,90.29,90.29,36840.0,89.7876,89.7876,89.7478,89.7478,36840.0
2020-12-08 14:25:00,90.28,90.34,90.28,90.3,30000.0,89.7379,89.7975,89.7379,89.7578,30000.0
2020-12-08 14:30:00,90.39,90.45,90.32,90.43,108100.0,89.8472,89.9069,89.7777,89.887,108100.0
2020-12-08 14:35:00,90.42,90.42,90.36,90.4,32460.0,89.8771,89.8771,89.8174,89.8572,32460.0
2020-12-08 14:40:00,90.39,90.42,90.38,90.42,16000.0,89.8472,89.8771,89.8373,89.8771,16000.0
2020-12-08 14:45:00,90.42,90.44,90.37,90.39,28000.0,89.8771,89.8969,89.8274,89.8472,28000.0
2020-12-08 14:50:00,90.39,90.41,90.37,90.37,62760.0,89.8472,89.8671,89.8274,89.8274,62760.0
2020-12-08 14:55:00,90.37,90.44,90.33,90.36,61980.0,89.8274,89.8969,89.7876,89.8174,61980.0
2020-12-08 15:00:00,90.39,90.44,90.37,90.44,14000.0,89.8472,89.8969,89.8274,89.8969,14000.0
2020-12-08 15:05:00,90.41,90.42,90.35,90.41,21300.0,89.8671,89.8771,89.8075,89.8671,21300.0
2020-12-08 15:10:00,90.42,90.5,90.41,90.46,26000.0,89.8771,89.9566,89.8671,89.9168,26000.0
2020-12-08 15:15:00,90.48,90.52,90.42,90.47,62800.0,89.9367,89.9765,89.8771,89.9268,62800.0
2020-12-08 15:20:00,90.49,90.56,90.48,90.53,66320.0,89.9466,90.0162,89.9367,89.9864,66320.0
2020-12-08 15:25:00,90.53,90.63,90.51,90.57,48000.0,89.9864,90.0858,89.9665,90.0262,48000.0
2020-12-08 15:30:00,90.54,90.67,90.54,90.58,101800.0,89.9963,90.1256,89.9963,90.0361,101800.0
2020-12-08 15:35:00,90.6,90.64,90.54,90.63,73200.0,90.056,90.0957,89.9963,90.0858,73200.0
2020-12-08 15:40:00,90.62,90.75,90.62,90.75,88420.0,90.0759,90.2051,90.0759,90.2051,88420.0
2020-12-08 15:45:00,90.75,90.8,90.57,90.57,50300.0,90.2051,90.2548,90.0262,90.0262,50300.0
2020-12-08 15:50:00,90.61,90.67,90.48,90.48,122620.0,90.0659,90.1256,89.9367,89.9367,122620.0
2020-12-08 15:55:00,90.49,90.66,90.44,90.54,549340.0,89.9466,90.1156,89.8969,89.9963,549340.0
2020-12-09 09:30:00,90.52,90.77,90.48,90.72,556300.0,89.9765,90.225,89.9367,90.1753,556300.0
2020-12-09 09:35:00,90.67,91.03,90.66,91.03,206520.0,90.1256,90.4834,90.1156,90.4834,206520.0
2020-12-09 09:40:00,91.02,91.34,91.01,91.32,180000.0,90.4734,90.7915,90.4635,90.7716,180000.0
2020-12-09 09:45:00,91.26,91.37,91.19,91.3,146220.0,90.712,90.8213,90.6424,90.7518,146220.0
2020-12-09 09:50:00,91.31,91.42,91.24,91.32,119160.0,90.7617,90.871,90.6921,90.7716,119160.0
2020-12-09 09:55:00,91.35,91.37,91.12,91.18,197660.0,90.8015,90.8213,90.5728,90.6325,197660.0
2020-12-09 10:00:00,91.09,91.11,90.96,90.98,84720.0,90.543,90.5629,90.4138,90.4337,84720.0
2020-12-09 10:05:00,91.01,91.17,90.98,91.1,117740.0,90.4635,90.6225,90.4337,90.553,117740.0
2020-12-09 10:10:00,91.07,91.12,90.96,90.98,48860.0,90.5231,90.5728,90.4138,90.4337,48860.0
2020-12-09 10:15:00,90.97,91.17,90.97,91.17,54560.0,90.4237,90.6225,90.4237,90.6225,54560.0
2020-12-09 10:20:00,91.14,91.22,91.14,91.2,61600.0,90.5927,90.6722,90.5927,90.6524,61600.0
2020-12-09 10:25:00,91.2,91.21,91.14,91.14,69880.0,90.6524,90.6623,90.5927,90.5927,69880.0
2020-12-09 10:30:00,91.14,91.17,91.05,91.05,77460.0,90.5927,90.6225,90.5033,90.5033,77460.0
2020-12-09 10:35:00,91.05,91.05,90.92,90.99,96080.0,90.5033,90.5033,90.3741,90.4436,96080.0
2020-12-09 10:40:00,90.97,91.04,90.92,90.93,61600.0,90.4237,90.4933,90.3741,90.384,61600.0
2020-12-09 10:45:00,90.94,91.12,90.85,91.11,62000.0,90.3939,90.5728,90.3045,90.5629,62000.0
2020-12-09 10:50:00,91.1,91.14,91.05,91.06,28420.0,90.553,90.5927,90.5033,90.5132,28420.0
2020-12-09 10:55:00,91.12,91.12,90.93,90.93,68480.0,90.5728,90.5728,90.384,90.384,68480.0
2020-12-09 11:00:00,90.93,90.96,90.65,90.65,68260.0,90.384,90.4138,90.1057,90.1057,68260.0
2020-12-09 11:05:00,90.68,90.76,90.6,90.76,25000.0,90.1355,90.215,90.056,90.215,25000.0
2020-12-09 11:10:00,90.66,90.72,90.56,90.72,63100.0,90.1156,90.1753,90.0162,90.1753,63100.0
2020-12-09 11:15:00,90.68,90.72,90.6,90.61,36340.0,90.1355,90.1753,90.056,90.0659,36340.0
2020-12-09 11:20:00,90.55,90.66,90.54,90.66,38000.0,90.0063,90.1156,89.9963,90.1156,38000.0
2020-12-09 11:25:00,90.67,90.69,90.61,90.69,46660.0,90.1256,90.1454,90.0659,90.1454,46660.0
2020-12-09 11:30:00,90.59,90.64,90.57,90.58,14000.0,90.046,90.0957,90.0262,90.0361,14000.0
2020-12-09 11:35:00,90.51,90.72,90.51,90.72,28000.0,89.9665,90.1753,89.9665,90.1753,28000.0
2020-12-09 11:40:00,90.66,90.68,90.58,90.64,36560.0,90.1156,90.1355,90.0361,90.0957,36560.0
2020-12-09 11:45:00,90.63,90.64,90.5,90.5,14000.0,90.0858,90.0957,89.9566,89.9566,14000.0
2020-12-09 11:50:00,90.57,90.65,90.53,90.65,45280.0,90.0262,90.1057,89.9864,90.1057,45280.0
2020-12-09 11:55:00,90.63,90.71,90.63,90.71,22000.0,90.0858,90.1653,90.0858,90.1653,22000.0
2020-12-09 12:00:00,90.69,90.73,90.57,90.57,62700.0,90.1454,90.1852,90.0262,90.0262,62700.0
2020-12-09 12:05:00,90.57,90.6,90.54,90.6,67300.0,90.0262,90.056,89.9963,90.056,67300.0
2020-12-09 12:10:00,90.61,90.61,90.4,90.45,82840.0,90.0659,90.0659,89.8572,89.9069,82840.0
2020-12-09 12:15:00,90.35,90.39,90.32,90.34,52000.0,89.8075,89.8472,89.7777,89.7975,52000.0
2020-12-09 12:20:00,90.31,90.36,90.16,90.27,100380.0,89.7677,89.8174,89.6186,89.728,100380.0
2020-12-09 12:25:00,90.28,90.36,90.26,90.33,47400.0,89.7379,89.8174,89.718,89.7876,47400.0
2020-12-09 12:30:00,90.31,90.31,90.11,90.2,32000.0,89.7677,89.7677,89.5689,89.6584,32000.0
2020-12-09 12:35:00,90.16,90.21,90.01,90.05,61980.0,89.6186,89.6683,89.4695,89.5093,61980.0
2020-12-09 12:40:00,90.08,90.12,90.04,90.06,44680.0,89.5391,89.5789,89.4993,89.5192,44680.0
2020-12-09 12:45:00,90.02,90.02,89.8,89.83,141700.0,89.4795,89.4795,89.2608,89.2906,141700.0
2020-12-09 12:50:00,89.79,89.89,89.75,89.88,33280.0,89.2508,89.3502,89.2111,89.3403,33280.0
2020-12-09 12:55:00,89.91,89.96,89.86,89.88,78860.0,89.3701,89.4198,89.3204,89.3403,78860.0
2020-12-09 13:00:00,89.85,89.92,89.76,89.76,119360.0,89.3105,89.3801,89.221,89.221,119360.0
2020-12-09 13:05:00,89.75,90.02,89.75,90.01,48000.0,89.2111,89.4795,89.2111,89.4695,48000.0
2020-12-09 13:10:00,89.97,89.97,89.83,89.84,22800.0,89.4298,89.4298,89.2906,89.3005,22800.0
2020-12-09 13:15:00,89.84,89.91,89.75,89.79,69380.0,89.3005,89.3701,89.2111,89.2508,69380.0
2020-12-09 13:20:00,89.8,89.87,89.71,89.76,111680.0,89.2608,89.3304,89.1713,89.221,111680.0
2020-12-09 13:25:00,89.73,89.75,89.49,89.57,119100.0,89.1912,89.2111,88.9526,89.0322,119100.0
2020-12-09 13:30:00,89.55,89.55,89.3,89.35,105820.0,89.0123,89.0123,88.7638,88.8135,105820.0
2020-12-09 13:35:00,89.35,89.49,89.35,89.42,40200.0,88.8135,88.9526,88.8135,88.8831,40200.0
2020-12-09 13:40:00,89.45,89.51,89.23,89.48,106600.0,88.9129,88.9725,88.6942,88.9427,106600.0
2020-12-09 13:45:00,89.32,89.42,89.26,89.31,49440.0,88.7837,88.8831,88.724,88.7737,49440.0
2020-12-09 13:50:00,89.3,89.3,89.19,89.23,50500.0,88.7638,88.7638,88.6544,88.6942,50500.0
2020-12-09 13:55:00,89.24,89.24,88.93,88.96,180840.0,88.7041,88.7041,88.396,88.4258,180840.0
2020-12-09 14:00:00,88.99,89.11,88.83,89.0,279440.0,88.4556,88.5749,88.2966,88.4656,279440.0
2020-12-09 14:05:00,89.02,89.12,89.0,89.05,159380.0,88.4855,88.5849,88.4656,88.5153,159380.0
2020-12-09 14:10:00,89.0,89.08,88.83,88.98,198160.0,88.4656,88.5451,88.2966,88.4457,198160.0
2020-12-09 14:15:00,88.85,88.97,88.77,88.91,124860.0,88.3165,88.4358,88.237,88.3761,124860.0
2020-12-09 14:20:00,88.9,89.07,88.86,89.02,81220.0,88.3662,88.5352,88.3264,88.4855,81220.0
2020-12-09 14:25:00,89.02,89.02,88.91,88.95,118400.0,88.4855,88.4855,88.3761,88.4159,118400.0
2020-12-09 14:30:00,88.92,88.96,88.55,88.64,288000.0,88.3861,88.4258,88.0183,88.1077,288000.0
2020-12-09 14:35:00,88.71,88.72,88.44,88.5,175960.0,88.1773,88.1873,87.9089,87.9686,175960.0
2020-12-09 14:40:00,88.54,88.61,88.35,88.54,221040.0,88.0083,88.0779,87.8195,88.0083,221040.0
2020-12-09 14:45:00,88.45,88.64,88.42,88.51,90060.0,87.9189,88.1077,87.8891,87.9785,90060.0
2020-12-09 14:50:00,88.42,88.46,88.3,88.36,194480.0,87.8891,87.9288,87.7698,87.8294,194480.0
2020-12-09 14:55:00,88.43,88.65,88.33,88.62,202240.0,87.899,88.1177,87.7996,88.0879,202240.0
2020-12-09 15:00:00,88.57,88.61,88.44,88.53,109060.0,88.0382,88.0779,87.9089,87.9984,109060.0
2020-12-09 15:05:00,88.52,88.64,88.41,88.59,86640.0,87.9885,88.1077,87.8791,88.058,86640.0
2020-12-09 15:10:00,88.67,88.7,88.53,88.57,107480.0,88.1376,88.1674,87.9984,88.0382,107480.0
2020-12-09 15:15:00,88.58,88.58,88.4,88.47,145800.0,88.0481,88.0481,87.8692,87.9388,145800.0
2020-12-09 15:20:00,88.49,88.53,88.33,88.33,110000.0,87.9586,87.9984,87.7996,87.7996,110000.0
2020-12-09 15:25:00,88.36,88.36,88.16,88.16,159480.0,87.8294,87.8294,87.6306,87.6306,159480.0
2020-12-09 15:30:00,88.16,88.32,88.16,88.2,148080.0,87.6306,87.7897,87.6306,87.6704,148080.0
2020-12-09 15:35:00,88.18,88.38,88.1,88.38,213980.0,87.6505,87.8493,87.571,87.8493,213980.0
2020-12-09 15:40:00,88.38,88.61,88.34,88.58,191720.0,87.8493,88.0779,87.8095,88.0481,191720.0
2020-12-09 15:45:00,88.55,88.76,88.48,88.54,241600.0,88.0183,88.227,87.9487,88.0083,241600.0
2020-12-09 15:50:00,88.6,88.87,88.53,88.87,460380.0,88.068,88.3364,87.9984,88.3364,460380.0
2020-12-09 15:55:00,88.85,89.11,88.77,88.77,979460.0,88.3165,88.5749,88.237,88.237,979460.0
2020-12-10 09:30:00,88.13,88.25,86.69,86.73,2183080.0,87.6008,87.7201,86.1695,86.2092,2183080.0
2020-12-10 09:35:00,86.73,87.48,86.68,87.44,709780.0,86.2092,86.9547,86.1595,86.9149,709780.0
2020-12-10 09:40:00,87.42,87.74,87.42,87.64,483440.0,86.8951,87.2131,86.8951,87.1137,483440.0
2020-12-10 09:45:00,87.65,88.0,87.65,87.97,546680.0,87.1237,87.4716,87.1237,87.4418,546680.0
2020-12-10 09:50:00,87.97,88.09,87.7,87.7,307040.0,87.4418,87.561,87.1734,87.1734,307040.0
2020-12-10 09:55:00,87.75,88.01,87.74,87.88,191000.0,87.2231,87.4815,87.2131,87.3523,191000.0
2020-12-10 10:00:00,87.89,87.94,87.55,87.79,133100.0,87.3622,87.4119,87.0243,87.2628,133100.0
2020-12-10 10:05:00,87.79,88.1,87.71,87.98,143220.0,87.2628,87.571,87.1833,87.4517,143220.0
2020-12-10 10:10:00,87.97,88.22,87.97,87.99,169820.0,87.4418,87.6903,87.4418,87.4616,169820.0
2020-12-10 10:15:00,88.05,88.22,87.99,88.17,85880.0,87.5213,87.6903,87.4616,87.6406,85880.0
2020-12-10 10:20:00,88.14,88.36,88.14,88.25,93000.0,87.6107,87.8294,87.6107,87.7201,93000.0
2020-12-10 10:25:00,88.23,88.26,87.96,87.96,113060.0,87.7002,87.73,87.4318,87.4318,113060.0
2020-12-10 10:30:00,87.96,88.12,87.96,88.07,136580.0,87.4318,87.5909,87.4318,87.5412,136580.0
2020-12-10 10:35:00,88.07,88.44,88.05,88.44,102440.0,87.5412,87.9089,87.5213,87.9089,102440.0
2020-12-10 10:40:00,88.48,88.56,88.41,88.42,179680.0,87.9487,88.0282,87.8791,87.8891,179680.0
2020-12-10 10:45:00,88.38,88.38,88.19,88.32,189440.0,87.8493,87.8493,87.6604,87.7897,189440.0
2020-12-10 10:50:00,88.36,88.56,88.36,88.56,40000.0,87.8294,88.0282,87.8294,88.0282,40000.0
2020-12-10 10:55:00,88.53,88.64,88.52,88.61,88000.0,87.9984,88.1077,87.9885,88.0779,88000.0
2020-12-10 11:00:00,88.53,88.55,88.44,88.48,53440.0,87.9984,88.0183,87.9089,87.9487,53440.0
2020-12-10 11:05:00,88.47,88.66,88.45,88.51,83440.0,87.9388,88.1276,87.9189,87.9785,83440.0
2020-12-10 11:10:00,88.5,88.59,88.41,88.59,26000.0,87.9686,88.058,87.8791,88.058,26000.0
2020-12-10 11:15:00,88.61,88.68,88.56,88.59,88660.0,88.0779,88.1475,88.0282,88.058,88660.0
2020-12-10 11:20:00,88.65,88.71,88.61,88.7,27140.0,88.1177,88.1773,88.0779,88.1674,27140.0
2020-12-10 11:25:00,88.64,88.72,88.61,88.65,52300.0,88.1077,88.1873,88.0779,88.1177,52300.0
2020-12-10 11:30:00,88.67,88.67,88.48,88.55,44000.0,88.1376,88.1376,87.9487,88.0183,44000.0
2020-12-10 11:35:00,88.54,88.55,88.46,88.53,80800.0,88.0083,88.0183,87.9288,87.9984,80800.0
2020-12-10 11:40:00,88.59,88.59,88.49,88.56,35000.0,88.058,88.058,87.9586,88.0282,35000.0
2020-12-10 11:45:00,88.55,88.61,88.47,88.5,57980.0,88.0183,88.0779,87.9388,87.9686,57980.0
2020-12-10 11:50:00,88.49,88.51,88.26,88.28,133500.0,87.9586,87.9785,87.73,87.7499,133500.0
2020-12-10 11:55:00,88.23,88.35,88.23,88.33,93000.0,87.7002,87.8195,87.7002,87.7996,93000.0
2020-12-10 12:00:00,88.31,88.52,88.31,88.43,86000.0,87.7797,87.9885,87.7797,87.899,86000.0
2020-12-10 12:05:00,88.46,88.55,88.41,88.55,55260.0,87.9288,88.0183,87.8791,88.0183,55260.0
2020-12-10 12:10:00,88.53,88.63,88.5,88.53,96980.0,87.9984,88.0978,87.9686,87.9984,96980.0
2020-12-10 12:15:00,88.52,88.74,88.52,88.64,126000.0,87.9885,88.2071,87.9885,88.1077,126000.0
2020-12-10 12:20:00,88.66,88.69,88.58,88.62,95700.0,88.1276,88.1574,88.0481,88.0879,95700.0
2020-12-10 12:25:00,88.64,88.64,88.53,88.59,233960.0,88.1077,88.1077,87.9984,88.058,233960.0
2020-12-10 12:30:00,88.58,88.72,88.58,88.65,106000.0,88.0481,88.1873,88.0481,88.1177,106000.0
2020-12-10 12:35:00,88.67,88.73,88.61,88.71,133580.0,88.1376,88.1972,88.0779,88.1773,133580.0
2020-12-10 12:40:00,88.69,88.72,88.69,88.7,18000.0,88.1574,88.1873,88.1574,88.1674,18000.0
2020-12-10 12:45:00,88.71,88.75,88.55,88.55,34000.0,88.1773,88.2171,88.0183,88.0183,34000.0
2020-12-10 12:50:00,88.55,88.55,88.38,88.38,30000.0,88.0183,88.0183,87.8493,87.8493,30000.0
2020-12-10 12:55:00,88.28,88.38,88.27,88.27,49580.0,87.7499,87.8493,87.74,87.74,49580.0
2020-12-10 13:00:00,88.27,88.55,88.27,88.54,30440.0,87.74,88.0183,87.74,88.0083,30440.0
2020-12-10 13:05:00,88.48,88.53,88.41,88.46,50820.0,87.9487,87.9984,87.8791,87.9288,50820.0
2020-12-10 13:10:00,88.51,88.53,88.48,88.53,10000.0,87.9785,87.9984,87.9487,87.9984,10000.0
2020-12-10 13:15:00,88.56,88.56,88.41,88.47,63640.0,88.0282,88.0282,87.8791,87.9388,63640.0
2020-12-10 13:20:00,88.51,88.54,88.42,88.47,64000.0,87.9785,88.0083,87.8891,87.9388,64000.0
2020-12-10 13:25:00,88.52,88.54,88.47,88.54,25060.0,87.9885,88.0083,87.9388,88.0083,25060.0
2020-12-10 13:30:00,88.51,88.51,88.33,88.36,55080.0,87.9785,87.9785,87.7996,87.8294,55080.0
2020-12-10 13:35:00,88.37,88.39,88.29,88.39,29420.0,87.8394,87.8592,87.7598,87.8592,29420.0
2020-12-10 13:40:00,88.38,88.38,88.28,88.3,30400.0,87.8493,87.8493,87.7499,87.7698,30400.0
2020-12-10 13:45:00,88.31,88.31,88.2,88.28,34040.0,87.7797,87.7797,87.6704,87.7499,34040.0
2020-12-10 13:50:00,88.23,88.37,88.19,88.33,87480.0,87.7002,87.8394,87.6604,87.7996,87480.0
2020-12-10 13:55:00,88.34,88.37,88.25,88.28,90400.0,87.8095,87.8394,87.7201,87.7499,90400.0
2020-12-10 14:00:00,88.32,88.35,88.25,88.34,62700.0,87.7897,87.8195,87.7201,87.8095,62700.0
2020-12-10 14:05:00,88.31,88.36,88.31,88.32,76000.0,87.7797,87.8294,87.7797,87.7897,76000.0
2020-12-10 14:10:00,88.31,88.31,88.17,88.17,97340.0,87.7797,87.7797,87.6406,87.6406,97340.0
2020-12-10 14:15:00,88.19,88.28,88.16,88.22,75960.0,87.6604,87.7499,87.6306,87.6903,75960.0
2020-12-10 14:20:00,88.21,88.27,88.15,88.23,52180.0,87.6803,87.74,87.6207,87.7002,52180.0
2020-12-10 14:25:00,88.28,88.29,88.18,88.21,92000.0,87.7499,87.7598,87.6505,87.6803,92000.0
2020-12-10 14:30:00,88.2,88.28,88.16,88.19,74080.0,87.6704,87.7499,87.6306,87.6604,74080.0
2020-12-10 14:35:00,88.23,88.24,88.1,88.18,39500.0,87.7002,87.7101,87.571,87.6505,39500.0
2020-12-10 14:40:00,88.13,88.15,88.06,88.12,150260.0,87.6008,87.6207,87.5312,87.5909,150260.0
2020-12-10 14:45:00,88.11,88.14,87.93,87.93,103220.0,87.5809,87.6107,87.402,87.402,103220.0
2020-12-10 14:50:00,87.93,87.98,87.91,87.91,47360.0,87.402,87.4517,87.3821,87.3821,47360.0
2020-12-10 14:55:00,87.93,87.98,87.74,87.78,72420.0,87.402,87.4517,87.2131,87.2529,72420.0
2020-12-10 15:00:00,87.79,87.92,87.77,87.9,98980.0,87.2628,87.3921,87.243,87.3722,98980.0
2020-12-10 15:05:00,87.9,88.01,87.86,87.92,91240.0,87.3722,87.4815,87.3324,87.3921,91240.0
2020-12-10 15:10:00,87.96,88.04,87.91,88.03,54060.0,87.4318,87.5113,87.3821,87.5014,54060.0
2020-12-10 15:15:00,88.05,88.18,88.05,88.12,75060.0,87.5213,87.6505,87.5213,87.5909,75060.0
2020-12-10 15:20:00,88.09,88.17,88.09,88.15,57220.0,87.561,87.6406,87.561,87.6207,57220.0
2020-12-10 15:25:00,88.16,88.22,88.09,88.15,84020.0,87.6306,87.6903,87.561,87.6207,84020.0
2020-12-10 15:30:00,88.2,88.24,88.16,88.2,72200.0,87.6704,87.7101,87.6306,87.6704,72200.0
2020-12-10 15:35:00,88.21,88.48,88.21,88.41,116400.0,87.6803,87.9487,87.6803,87.8791,116400.0
2020-12-10 15:40:00,88.41,88.47,88.34,88.34,91440.0,87.8791,87.9388,87.8095,87.8095,91440.0
2020-12-10 15:45:00,88.37,88.48,88.33,88.33,155180.0,87.8394,87.9487,87.7996,87.7996,155180.0
2020-12-10 15:50:00,88.36,88.48,88.34,88.41,342400.0,87.8294,87.9487,87.8095,87.8791,342400.0
2020-12-10 15:55:00,88.38,88.44,88.32,88.39,630780.0,87.8493,87.9089,87.7897,87.8592,630780.0
2020-12-11 09:30:00,87.82,88.25,87.76,88.01,475740.0,87.2927,87.7201,87.233,87.4815,475740.0
2020-12-11 09:35:00,88.01,88.04,87.8,88.0,107420.0,87.4815,87.5113,87.2728,87.4716,107420.0
2020-12-11 09:40:00,88.17,88.26,87.66,87.66,76000.0,87.6406,87.73,87.1336,87.1336,76000.0
2020-12-11 09:45:00,87.75,88.19,87.64,88.11,144360.0,87.2231,87.6604,87.1137,87.5809,144360.0
2020-12-11 09:50:00,88.11,88.31,88.0,88.11,89740.0,87.5809,87.7797,87.4716,87.5809,89740.0
2020-12-11 09:55:00,88.35,88.35,88.03,88.03,55940.0,87.8195,87.8195,87.5014,87.5014,55940.0
2020-12-11 10:00:00,88.03,88.2,88.0,88.08,167060.0,87.5014,87.6704,87.4716,87.5511,167060.0
2020-12-11 10:05:00,88.04,88.16,87.97,88.1,73220.0,87.5113,87.6306,87.4418,87.571,73220.0
2020-12-11 10:10:00,88.09,88.38,88.07,88.35,76280.0,87.561,87.8493,87.5412,87.8195,76280.0
2020-12-11 10:15:00,88.31,88.31,88.12,88.21,63900.0,87.7797,87.7797,87.5909,87.6803,63900.0
2020-12-11 10:20:00,88.16,88.2,88.06,88.08,54980.0,87.6306,87.6704,87.5312,87.5511,54980.0
2020-12-11 10:25:00,88.09,88.24,88.08,88.22,94220.0,87.561,87.7101,87.5511,87.6903,94220.0
2020-12-11 10:30:00,88.17,88.17,87.96,88.03,153820.0,87.6406,87.6406,87.4318,87.5014,153820.0
2020-12-11 10:35:00,88.05,88.16,88.01,88.01,32000.0,87.5213,87.6306,87.4815,87.4815,32000.0
2020-12-11 10:40:00,87.98,88.09,87.95,88.04,62500.0,87.4517,87.561,87.4219,87.5113,62500.0
2020-12-11 10:45:00,88.03,88.03,87.95,87.95,101500.0,87.5014,87.5014,87.4219,87.4219,101500.0
2020-12-11 10:50:00,87.97,88.04,87.96,87.99,132360.0,87.4418,87.5113,87.4318,87.4616,132360.0
2020-12-11 10:55:00,87.95,88.05,87.94,88.02,50840.0,87.4219,87.5213,87.4119,87.4915,50840.0
2020-12-11 11:00:00,88.08,88.16,88.07,88.13,31760.0,87.5511,87.6306,87.5412,87.6008,31760.0
2020-12-11 11:05:00,88.22,88.22,88.08,88.08,36660.0,87.6903,87.6903,87.5511,87.5511,36660.0
2020-12-11 11:10:00,88.12,88.15,88.01,88.01,16000.0,87.5909,87.6207,87.4815,87.4815,16000.0
2020-12-11 11:15:00,88.09,88.15,88.09,88.14,20760.0,87.561,87.6207,87.561,87.6107,20760.0
2020-12-11 11:20:00,88.17,88.17,88.0,88.0,40240.0,87.6406,87.6406,87.4716,87.4716,40240.0
2020-12-11 11:25:00,88.02,88.04,87.94,87.96,85560.0,87.4915,87.5113,87.4119,87.4318,85560.0
2020-12-11 11:30:00,87.94,88.03,87.91,88.01,54540.0,87.4119,87.5014,87.3821,87.4815,54540.0
2020-12-11 11:35:00,87.96,87.97,87.82,87.83,150120.0,87.4318,87.4418,87.2927,87.3026,150120.0
2020-12-11 11:40:00,87.83,87.95,87.81,87.86,92600.0,87.3026,87.4219,87.2827,87.3324,92600.0
2020-12-11 11:45:00,87.82,87.92,87.76,87.91,34180.0,87.2927,87.3921,87.233,87.3821,34180.0
2020-12-11 11:50:00,87.92,88.01,87.9,88.01,96440.0,87.3921,87.4815,87.3722,87.4815,96440.0
2020-12-11 11:55:00,88.0,88.08,87.96,88.05,68760.0,87.4716,87.5511,87.4318,87.5213,68760.0
2020-12-11 12:00:00,88.08,88.08,87.99,87.99,14000.0,87.5511,87.5511,87.4616,87.4616,14000.0
2020-12-11 12:05:00,87.99,88.05,87.96,87.96,156920.0,87.4616,87.5213,87.4318,87.4318,156920.0
2020-12-11 12:10:00,87.98,87.99,87.9,87.93,58360.0,87.4517,87.4616,87.3722,87.402,58360.0
2020-12-11 12:15:00,88.0,88.0,87.9,87.9,38000.0,87.4716,87.4716,87.3722,87.3722,38000.0
2020-12-11 12:20:00,87.89,87.9,87.76,87.87,77200.0,87.3622,87.3722,87.233,87.3424,77200.0
2020-12-11 12:25:00,87.87,87.93,87.83,87.93,18000.0,87.3424,87.402,87.3026,87.402,18000.0
2020-12-11 12:30:00,87.93,87.93,87.76,87.78,25800.0,87.402,87.402,87.233,87.2529,25800.0
2020-12-11 12:35:00,87.73,87.85,87.73,87.78,53820.0,87.2032,87.3225,87.2032,87.2529,53820.0
2020-12-11 12:40:00,87.78,87.85,87.76,87.76,56180.0,87.2529,87.3225,87.233,87.233,56180.0
2020-12-11 12:45:00,87.77,87.86,87.75,87.81,28740.0,87.243,87.3324,87.2231,87.2827,28740.0
2020-12-11 12:50:00,87.86,87.96,87.86,87.96,88100.0,87.3324,87.4318,87.3324,87.4318,88100.0
2020-12-11 12:55:00,87.97,88.08,87.96,88.07,64000.0,87.4418,87.5511,87.4318,87.5412,64000.0
2020-12-11 13:00:00,88.06,88.21,87.99,88.21,81980.0,87.5312,87.6803,87.4616,87.6803,81980.0
2020-12-11 13:05:00,88.16,88.23,88.14,88.14,38220.0,87.6306,87.7002,87.6107,87.6107,38220.0
2020-12-11 13:10:00,88.2,88.21,88.18,88.18,16200.0,87.6704,87.6803,87.6505,87.6505,16200.0
2020-12-11 13:15:00,88.11,88.17,88.07,88.1,43080.0,87.5809,87.6406,87.5412,87.571,43080.0
2020-12-11 13:20:00,88.1,88.11,88.06,88.06,26000.0,87.571,87.5809,87.5312,87.5312,26000.0
2020-12-11 13:25:00,87.98,88.1,87.98,88.1,17960.0,87.4517,87.571,87.4517,87.571,17960.0
2020-12-11 13:30:00,88.11,88.21,88.11,88.2,34000.0,87.5809,87.6803,87.5809,87.6704,34000.0
2020-12-11 13:35:00,88.22,88.35,88.22,88.32,54320.0,87.6903,87.8195,87.6903,87.7897,54320.0
2020-12-11 13:40:00,88.3,88.31,88.25,88.26,18220.0,87.7698,87.7797,87.7201,87.73,18220.0
2020-12-11 13:45:00,88.26,88.28,88.16,88.26,34760.0,87.73,87.7499,87.6306,87.73,34760.0
2020-12-11 13:50:00,88.29,88.46,88.29,88.42,29820.0,87.7598,87.9288,87.7598,87.8891,29820.0
2020-12-11 13:55:00,88.44,88.5,88.38,88.44,24000.0,87.9089,87.9686,87.8493,87.9089,24000.0
2020-12-11 14:00:00,88.4,88.44,88.3,88.37,42340.0,87.8692,87.9089,87.7698,87.8394,42340.0
2020-12-11 14:05:00,88.41,88.51,88.41,88.51,71580.0,87.8791,87.9785,87.8791,87.9785,71580.0
2020-12-11 14:10:00,88.5,88.5,88.41,88.41,21540.0,87.9686,87.9686,87.8791,87.8791,21540.0
2020-12-11 14:15:00,88.46,88.53,88.43,88.48,42000.0,87.9288,87.9984,87.899,87.9487,42000.0
2020-12-11 14:20:00,88.48,88.59,88.48,88.56,22280.0,87.9487,88.058,87.9487,88.0282,22280.0
2020-12-11 14:25:00,88.55,88.6,88.48,88.52,59960.0,88.0183,88.068,87.9487,87.9885,59960.0
2020-12-11 14:30:00,88.59,88.59,88.5,88.53,105300.0,88.058,88.058,87.9686,87.9984,105300.0
2020-12-11 14:35:00,88.53,88.55,88.45,88.5,68020.0,87.9984,88.0183,87.9189,87.9686,68020.0
2020-12-11 14:40:00,88.49,88.51,88.42,88.42,40000.0,87.9586,87.9785,87.8891,87.8891,40000.0
2020-12-11 14:45:00,88.42,88.48,88.38,88.38,30540.0,87.8891,87.9487,87.8493,87.8493,30540.0
2020-12-11 14:50:00,88.43,88.48,88.4,88.47,75900.0,87.899,87.9487,87.8692,87.9388,75900.0
2020-12-11 14:55:00,88.47,88.48,88.42,88.44,26000.0,87.9388,87.9487,87.8891,87.9089,26000.0
2020-12-11 15:00:00,88.46,88.5,88.37,88.37,42540.0,87.9288,87.9686,87.8394,87.8394,42540.0
2020-12-11 15:05:00,88.38,88.4,88.34,88.38,46000.0,87.8493,87.8692,87.8095,87.8493,46000.0
2020-12-11 15:10:00,88.44,88.52,88.35,88.5,58040.0,87.9089,87.9885,87.8195,87.9686,58040.0
2020-12-11 15:15:00,88.49,88.8,88.49,88.73,99060.0,87.9586,88.2668,87.9586,88.1972,99060.0
2020-12-11 15:20:00,88.68,88.68,88.49,88.53,118740.0,88.1475,88.1475,87.9586,87.9984,118740.0
2020-12-11 15:25:00,88.57,88.59,88.54,88.54,45400.0,88.0382,88.058,88.0083,88.0083,45400.0
2020-12-11 15:30:00,88.58,88.63,88.53,88.53,60240.0,88.0481,88.0978,87.9984,87.9984,60240.0
2020-12-11 15:35:00,88.57,88.63,88.54,88.54,48000.0,88.0382,88.0978,88.0083,88.0083,48000.0
2020-12-11 15:40:00,88.55,88.72,88.5,88.57,99060.0,88.0183,88.1873,87.9686,88.0382,99060.0
2020-12-11 15:45:00,88.54,88.58,88.42,88.45,104000.0,88.0083,88.0481,87.8891,87.9189,104000.0
2020-12-11 15:50:00,88.46,88.8,88.43,88.8,131340.0,87.9288,88.2668,87.899,88.2668,131340.0
2020-12-11 15:55:00,88.84,88.87,88.6,88.73,654340.0,88.3065,88.3364,88.068,88.1972,654340.0
2020-12-14 09:30:00,88.54,88.8,88.42,88.42,662400.0,88.0083,88.2668,87.8891,87.8891,662400.0
2020-12-14 09:35:00,88.47,89.02,88.47,88.95,355080.0,87.9388,88.4855,87.9388,88.4159,355080.0
2020-12-14 09:40:00,88.95,89.09,88.78,89.07,271460.0,88.4159,88.555,88.2469,88.5352,271460.0
2020-12-14 09:45:00,89.1,89.35,89.05,89.16,366900.0,88.565,88.8135,88.5153,88.6246,366900.0
2020-12-14 09:50:00,89.15,89.15,88.85,89.09,426140.0,88.6147,88.6147,88.3165,88.555,426140.0
2020-12-14 09:55:00,89.09,89.49,89.08,89.47,269000.0,88.555,88.9526,88.5451,88.9328,269000.0
2020-12-14 10:00:00,89.46,89.46,89.09,89.1,291140.0,88.9228,88.9228,88.555,88.565,291140.0
2020-12-14 10:05:00,89.15,89.17,88.9,88.99,390160.0,88.6147,88.6346,88.3662,88.4556,390160.0
2020-12-14 10:10:00,88.96,89.0,88.75,88.93,191540.0,88.4258,88.4656,88.2171,88.396,191540.0
2020-12-14 10:15:00,88.97,89.01,88.67,88.69,156760.0,88.4358,88.4755,88.1376,88.1574,156760.0
2020-12-14 10:20:00,88.74,88.95,88.68,88.93,62040.0,88.2071,88.4159,88.1475,88.396,62040.0
2020-12-14 10:25:00,88.95,88.97,88.72,88.8,95020.0,88.4159,88.4358,88.1873,88.2668,95020.0
2020-12-14 10:30:00,88.81,88.81,88.65,88.65,103380.0,88.2767,88.2767,88.1177,88.1177,103380.0
2020-12-14 10:35:00,88.69,88.71,88.59,88.67,144820.0,88.1574,88.1773,88.058,88.1376,144820.0
2020-12-14 10:40:00,88.67,88.72,88.57,88.59,60480.0,88.1376,88.1873,88.0382,88.058,60480.0
2020-12-14 10:45:00,88.61,88.64,88.32,88.35,112460.0,88.0779,88.1077,87.7897,87.8195,112460.0
2020-12-14 10:50:00,88.36,88.48,88.36,88.48,70120.0,87.8294,87.9487,87.8294,87.9487,70120.0
2020-12-14 10:55:00,88.49,88.6,88.4,88.4,140200.0,87.9586,88.068,87.8692,87.8692,140200.0
2020-12-14 11:00:00,88.44,88.46,88.28,88.46,66820.0,87.9089,87.9288,87.7499,87.9288,66820.0
2020-12-14 11:05:00,88.48,88.56,88.43,88.5,327160.0,87.9487,88.0282,87.899,87.9686,327160.0
2020-12-14 11:10:00,88.5,88.77,88.47,88.7,131400.0,87.9686,88.237,87.9388,88.1674,131400.0
2020-12-14 11:15:00,88.71,88.86,88.68,88.82,92000.0,88.1773,88.3264,88.1475,88.2867,92000.0
2020-12-14 11:20:00,88.81,88.88,88.7,88.88,145260.0,88.2767,88.3463,88.1674,88.3463,145260.0
2020-12-14 11:25:00,88.84,88.84,88.56,88.61,70660.0,88.3065,88.3065,88.0282,88.0779,70660.0
2020-12-14 11:30:00,88.65,88.65,88.47,88.53,85380.0,88.1177,88.1177,87.9388,87.9984,85380.0
2020-12-14 11:35:00,88.63,88.67,88.56,88.58,67400.0,88.0978,88.1376,88.0282,88.0481,67400.0
2020-12-14 11:40:00,88.58,88.59,88.45,88.55,44000.0,88.0481,88.058,87.9189,88.0183,44000.0
2020-12-14 11:45:00,88.52,88.61,88.5,88.56,93420.0,87.9885,88.0779,87.9686,88.0282,93420.0
2020-12-14 11:50:00,88.54,88.67,88.53,88.66,145700.0,88.0083,88.1376,87.9984,88.1276,145700.0
2020-12-14 11:55:00,88.68,88.68,88.64,88.64,52340.0,88.1475,88.1475,88.1077,88.1077,52340.0
2020-12-14 12:00:00,88.67,88.67,88.58,88.64,111680.0,88.1376,88.1376,88.0481,88.1077,111680.0
2020-12-14 12:05:00,88.65,88.7,88.55,88.55,166160.0,88.1177,88.1674,88.0183,88.0183,166160.0
2020-12-14 12:10:00,88.6,88.61,88.47,88.49,77840.0,88.068,88.0779,87.9388,87.9586,77840.0
2020-12-14 12:15:00,88.47,88.5,88.4,88.46,70000.0,87.9388,87.9686,87.8692,87.9288,70000.0
2020-12-14 12:20:00,88.48,88.51,88.41,88.41,83260.0,87.9487,87.9785,87.8791,87.8791,83260.0
2020-12-14 12:25:00,88.38,88.45,88.34,88.38,73880.0,87.8493,87.9189,87.8095,87.8493,73880.0
2020-12-14 12:30:00,88.36,88.36,88.2,88.25,54320.0,87.8294,87.8294,87.6704,87.7201,54320.0
2020-12-14 12:35:00,88.28,88.32,88.16,88.16,135860.0,87.7499,87.7897,87.6306,87.6306,135860.0
2020-12-14 12:40:00,88.16,88.21,88.1,88.2,96000.0,87.6306,87.6803,87.571,87.6704,96000.0
2020-12-14 12:45:00,88.17,88.17,88.06,88.07,90000.0,87.6406,87.6406,87.5312,87.5412,90000.0
2020-12-14 12:50:00,88.1,88.13,88.02,88.06,102060.0,87.571,87.6008,87.4915,87.5312,102060.0
2020-12-14 12:55:00,88.04,88.04,87.95,88.01,196580.0,87.5113,87.5113,87.4219,87.4815,196580.0
2020-12-14 13:00:00,88.03,88.05,87.98,88.04,149260.0,87.5014,87.5213,87.4517,87.5113,149260.0
2020-12-14 13:05:00,88.05,88.05,87.8,87.85,123480.0,87.5213,87.5213,87.2728,87.3225,123480.0
2020-12-14 13:10:00,87.81,87.99,87.8,87.91,142140.0,87.2827,87.4616,87.2728,87.3821,142140.0
2020-12-14 13:15:00,87.92,88.03,87.92,87.98,86640.0,87.3921,87.5014,87.3921,87.4517,86640.0
2020-12-14 13:20:00,88.02,88.06,88.0,88.02,135320.0,87.4915,87.5312,87.4716,87.4915,135320.0
2020-12-14 13:25:00,88.01,88.14,88.01,88.07,130440.0,87.4815,87.6107,87.4815,87.5412,130440.0
2020-12-14 13:30:00,88.02,88.16,88.02,88.14,66780.0,87.4915,87.6306,87.4915,87.6107,66780.0
2020-12-14 13:35:00,88.14,88.14,88.05,88.11,76880.0,87.6107,87.6107,87.5213,87.5809,76880.0
2020-12-14 13:40:00,88.12,88.18,88.12,88.16,81960.0,87.5909,87.6505,87.5909,87.6306,81960.0
2020-12-14 13:45:00,88.11,88.11,87.99,88.08,180200.0,87.5809,87.5809,87.4616,87.5511,180200.0
2020-12-14 13:50:00,88.11,88.23,88.1,88.18,106120.0,87.5809,87.7002,87.571,87.6505,106120.0
2020-12-14 13:55:00,88.2,88.23,88.05,88.1,63360.0,87.6704,87.7002,87.5213,87.571,63360.0
2020-12-14 14:00:00,88.21,88.21,88.09,88.11,51960.0,87.6803,87.6803,87.561,87.5809,51960.0
2020-12-14 14:05:00,88.14,88.17,88.08,88.11,129000.0,87.6107,87.6406,87.5511,87.5809,129000.0
2020-12-14 14:10:00,88.12,88.18,88.03,88.09,57140.0,87.5909,87.6505,87.5014,87.561,57140.0
2020-12-14 14:15:00,88.1,88.13,87.99,88.13,94440.0,87.571,87.6008,87.4616,87.6008,94440.0
2020-12-14 14:20:00,88.13,88.17,88.08,88.17,112000.0,87.6008,87.6406,87.5511,87.6406,112000.0
2020-12-14 14:25:00,88.17,88.17,88.11,88.17,85320.0,87.6406,87.6406,87.5809,87.6406,85320.0
2020-12-14 14:30:00,88.13,88.14,87.94,87.98,61800.0,87.6008,87.6107,87.4119,87.4517,61800.0
2020-12-14 14:35:00,87.97,88.0,87.88,87.92,88220.0,87.4418,87.4716,87.3523,87.3921,88220.0
2020-12-14 14:40:00,87.92,87.94,87.84,87.85,151520.0,87.3921,87.4119,87.3125,87.3225,151520.0
2020-12-14 14:45:00,87.82,87.87,87.82,87.85,110000.0,87.2927,87.3424,87.2927,87.3225,110000.0
2020-12-14 14:50:00,87.85,87.88,87.84,87.87,117880.0,87.3225,87.3523,87.3125,87.3424,117880.0
2020-12-14 14:55:00,87.89,87.94,87.89,87.9,60580.0,87.3622,87.4119,87.3622,87.3722,60580.0
2020-12-14 15:00:00,87.9,87.97,87.9,87.97,96000.0,87.3722,87.4418,87.3722,87.4418,96000.0
2020-12-14 15:05:00,87.96,87.99,87.9,87.96,67180.0,87.4318,87.4616,87.3722,87.4318,67180.0
2020-12-14 15:10:00,88.01,88.04,87.98,88.01,64000.0,87.4815,87.5113,87.4517,87.4815,64000.0
2020-12-14 15:15:00,88.03,88.03,87.92,87.99,100000.0,87.5014,87.5014,87.3921,87.4616,100000.0
2020-12-14 15:20:00,88.06,88.06,87.98,88.01,67180.0,87.5312,87.5312,87.4517,87.4815,67180.0
2020-12-14 15:25:00,87.99,88.06,87.98,87.98,107080.0,87.4616,87.5312,87.4517,87.4517,107080.0
2020-12-14 15:30:00,87.98,87.98,87.79,87.82,251900.0,87.4517,87.4517,87.2628,87.2927,251900.0
2020-12-14 15:35:00,87.8,87.97,87.75,87.8,187060.0,87.2728,87.4418,87.2231,87.2728,187060.0
2020-12-14 15:40:00,87.76,87.76,87.61,87.61,150140.0,87.233,87.233,87.0839,87.0839,150140.0
2020-12-14 15:45:00,87.6,87.62,87.53,87.57,316760.0,87.074,87.0939,87.0044,87.0442,316760.0
2020-12-14 15:50:00,87.55,87.85,87.46,87.85,585860.0,87.0243,87.3225,86.9348,87.3225,585860.0
2020-12-14 15:55:00,87.86,87.86,87.51,87.6,1063940.0,87.3324,87.3324,86.9845,87.074,1063940.0
2020-12-15 09:30:00,87.95,88.2,87.95,88.03,520540.0,87.4219,87.6704,87.4219,87.5014,520540.0
2020-12-15 09:35:00,88.17,88.17,87.93,87.94,60260.0,87.6406,87.6406,87.402,87.4119,60260.0
2020-12-15 09:40:00,87.94,87.99,87.65,87.71,122240.0,87.4119,87.4616,87.1237,87.1833,122240.0
2020-12-15 09:45:00,87.67,87.88,87.65,87.88,46000.0,87.1436,87.3523,87.1237,87.3523,46000.0
2020-12-15 09:50:00,87.89,87.94,87.8,87.83,156540.0,87.3622,87.4119,87.2728,87.3026,156540.0
2020-12-15 09:55:00,87.79,87.84,87.58,87.58,223000.0,87.2628,87.3125,87.0541,87.0541,223000.0
2020-12-15 10:00:00,87.65,87.86,87.58,87.72,119800.0,87.1237,87.3324,87.0541,87.1933,119800.0
2020-12-15 10:05:00,87.75,87.81,87.64,87.71,64000.0,87.2231,87.2827,87.1137,87.1833,64000.0
2020-12-15 10:10:00,87.62,87.71,87.52,87.66,110680.0,87.0939,87.1833,86.9945,87.1336,110680.0
2020-12-15 10:15:00,87.66,87.69,87.58,87.69,99000.0,87.1336,87.1634,87.0541,87.1634,99000.0
2020-12-15 10:20:00,87.66,87.76,87.65,87.75,96520.0,87.1336,87.233,87.1237,87.2231,96520.0
2020-12-15 10:25:00,87.72,87.78,87.62,87.62,78680.0,87.1933,87.2529,87.0939,87.0939,78680.0
2020-12-15 10:30:00,87.65,87.78,87.64,87.78,43920.0,87.1237,87.2529,87.1137,87.2529,43920.0
2020-12-15 10:35:00,87.69,87.69,87.5,87.51,72960.0,87.1634,87.1634,86.9746,86.9845,72960.0
2020-12-15 10:40:00,87.49,87.58,87.49,87.58,128140.0,86.9646,87.0541,86.9646,87.0541,128140.0
2020-12-15 10:45:00,87.6,87.67,87.52,87.56,166960.0,87.074,87.1436,86.9945,87.0342,166960.0
2020-12-15 10:50:00,87.55,87.61,87.49,87.58,60120.0,87.0243,87.0839,86.9646,87.0541,60120.0
2020-12-15 10:55:00,87.6,87.6,87.36,87.44,102500.0,87.074,87.074,86.8354,86.9149,102500.0
2020-12-15 11:00:00,87.37,87.47,87.32,87.47,140200.0,86.8454,86.9448,86.7957,86.9448,140200.0
2020-12-15 11:05:00,87.45,87.45,87.25,87.34,71440.0,86.9249,86.9249,86.7261,86.8155,71440.0
2020-12-15 11:10:00,87.33,87.38,87.3,87.35,50380.0,86.8056,86.8553,86.7758,86.8255,50380.0
2020-12-15 11:15:00,87.33,87.41,87.25,87.32,50000.0,86.8056,86.8851,86.7261,86.7957,50000.0
2020-12-15 11:20:00,87.35,87.38,87.2,87.22,62560.0,86.8255,86.8553,86.6764,86.6963,62560.0
2020-12-15 11:25:00,87.24,87.26,87.08,87.25,110460.0,86.7161,86.736,86.5571,86.7261,110460.0
2020-12-15 11:30:00,87.21,87.34,87.2,87.34,60440.0,86.6863,86.8155,86.6764,86.8155,60440.0
2020-12-15 11:35:00,87.31,87.36,87.23,87.33,60040.0,86.7857,86.8354,86.7062,86.8056,60040.0
2020-12-15 11:40:00,87.3,87.45,87.3,87.4,70600.0,86.7758,86.9249,86.7758,86.8752,70600.0
2020-12-15 11:45:00,87.39,87.39,87.13,87.15,56440.0,86.8652,86.8652,86.6068,86.6267,56440.0
2020-12-15 11:50:00,87.15,87.3,87.13,87.13,91800.0,86.6267,86.7758,86.6068,86.6068,91800.0
2020-12-15 11:55:00,87.16,87.26,87.11,87.22,70300.0,86.6366,86.736,86.5869,86.6963,70300.0
2020-12-15 12:00:00,87.2,87.4,87.2,87.4,50660.0,86.6764,86.8752,86.6764,86.8752,50660.0
2020-12-15 12:05:00,87.4,87.43,87.36,87.37,45600.0,86.8752,86.905,86.8354,86.8454,45600.0
2020-12-15 12:10:00,87.35,87.38,87.27,87.32,36340.0,86.8255,86.8553,86.746,86.7957,36340.0
2020-12-15 12:15:00,87.32,87.32,87.26,87.32,50420.0,86.7957,86.7957,86.736,86.7957,50420.0
2020-12-15 12:20:00,87.33,87.4,87.32,87.37,28000.0,86.8056,86.8752,86.7957,86.8454,28000.0
2020-12-15 12:25:00,87.37,87.38,87.35,87.38,19000.0,86.8454,86.8553,86.8255,86.8553,19000.0
2020-12-15 12:30:00,87.38,87.39,87.31,87.31,34120.0,86.8553,86.8652,86.7857,86.7857,34120.0
2020-12-15 12:35:00,87.33,87.38,87.28,87.35,40700.0,86.8056,86.8553,86.7559,86.8255,40700.0
2020-12-15 12:40:00,87.37,87.39,87.33,87.34,26000.0,86.8454,86.8652,86.8056,86.8155,26000.0
2020-12-15 12:45:00,87.34,87.35,87.28,87.28,54000.0,86.8155,86.8255,86.7559,86.7559,54000.0
2020-12-15 12:50:00,87.25,87.35,87.24,87.31,63460.0,86.7261,86.8255,86.7161,86.7857,63460.0
2020-12-15 12:55:00,87.27,87.29,87.26,87.27,46000.0,86.746,86.7658,86.736,86.746,46000.0
2020-12-15 13:00:00,87.28,87.41,87.28,87.37,87600.0,86.7559,86.8851,86.7559,86.8454,87600.0
2020-12-15 13:05:00,87.38,87.5,87.35,87.47,50180.0,86.8553,86.9746,86.8255,86.9448,50180.0
2020-12-15 13:10:00,87.51,87.53,87.46,87.47,37400.0,86.9845,87.0044,86.9348,86.9448,37400.0
2020-12-15 13:15:00,87.48,87.56,87.48,87.54,54200.0,86.9547,87.0342,86.9547,87.0143,54200.0
2020-12-15 13:20:00,87.54,87.57,87.49,87.54,28000.0,87.0143,87.0442,86.9646,87.0143,28000.0
2020-12-15 13:25:00,87.54,87.62,87.54,87.62,58000.0,87.0143,87.0939,87.0143,87.0939,58000.0
2020-12-15 13:30:00,87.61,87.67,87.58,87.62,70000.0,87.0839,87.1436,87.0541,87.0939,70000.0
2020-12-15 13:35:00,87.61,87.7,87.61,87.7,46120.0,87.0839,87.1734,87.0839,87.1734,46120.0
2020-12-15 13:40:00,87.73,87.73,87.68,87.68,41000.0,87.2032,87.2032,87.1535,87.1535,41000.0
2020-12-15 13:45:00,87.7,87.8,87.69,87.78,50240.0,87.1734,87.2728,87.1634,87.2529,50240.0
2020-12-15 13:50:00,87.75,87.75,87.7,87.7,31580.0,87.2231,87.2231,87.1734,87.1734,31580.0
2020-12-15 13:55:00,87.72,87.78,87.71,87.71,73260.0,87.1933,87.2529,87.1833,87.1833,73260.0
2020-12-15 14:00:00,87.71,87.71,87.69,87.71,18160.0,87.1833,87.1833,87.1634,87.1833,18160.0
2020-12-15 14:05:00,87.77,87.92,87.77,87.92,109560.0,87.243,87.3921,87.243,87.3921,109560.0
2020-12-15 14:10:00,87.88,87.93,87.85,87.93,44160.0,87.3523,87.402,87.3225,87.402,44160.0
2020-12-15 14:15:00,87.92,87.92,87.86,87.89,24940.0,87.3921,87.3921,87.3324,87.3622,24940.0
2020-12-15 14:20:00,87.91,87.94,87.84,87.88,78220.0,87.3821,87.4119,87.3125,87.3523,78220.0
2020-12-15 14:25:00,87.87,87.95,87.77,87.77,62000.0,87.3424,87.4219,87.243,87.243,62000.0
2020-12-15 14:30:00,87.81,87.83,87.77,87.79,40000.0,87.2827,87.3026,87.243,87.2628,40000.0
2020-12-15 14:35:00,87.77,87.83,87.76,87.78,33780.0,87.243,87.3026,87.233,87.2529,33780.0
2020-12-15 14:40:00,87.78,87.87,87.77,87.86,56380.0,87.2529,87.3424,87.243,87.3324,56380.0
2020-12-15 14:45:00,87.83,87.86,87.79,87.84,60240.0,87.3026,87.3324,87.2628,87.3125,60240.0
2020-12-15 14:50:00,87.82,87.85,87.8,87.8,40040.0,87.2927,87.3225,87.2728,87.2728,40040.0
2020-12-15 14:55:00,87.81,87.83,87.79,87.81,41080.0,87.2827,87.3026,87.2628,87.2827,41080.0
2020-12-15 15:00:00,87.8,87.92,87.78,87.82,108760.0,87.2728,87.3921,87.2529,87.2927,108760.0
2020-12-15 15:05:00,87.82,87.91,87.81,87.89,37960.0,87.2927,87.3821,87.2827,87.3622,37960.0
2020-12-15 15:10:00,87.89,87.92,87.83,87.91,36020.0,87.3622,87.3921,87.3026,87.3821,36020.0
2020-12-15 15:15:00,87.93,87.95,87.84,87.84,82000.0,87.402,87.4219,87.3125,87.3125,82000.0
2020-12-15 15:20:00,87.87,87.95,87.87,87.92,90820.0,87.3424,87.4219,87.3424,87.3921,90820.0
2020-12-15 15:25:00,87.92,87.94,87.84,87.92,171840.0,87.3921,87.4119,87.3125,87.3921,171840.0
2020-12-15 15:30:00,87.9,87.9,87.85,87.86,95440.0,87.3722,87.3722,87.3225,87.3324,95440.0
2020-12-15 15:35:00,87.86,87.91,87.86,87.9,65300.0,87.3324,87.3821,87.3324,87.3722,65300.0
2020-12-15 15:40:00,87.85,87.89,87.82,87.88,102220.0,87.3225,87.3622,87.2927,87.3523,102220.0
2020-12-15 15:45:00,87.87,87.88,87.78,87.81,170220.0,87.3424,87.3523,87.2529,87.2827,170220.0
2020-12-15 15:50:00,87.81,88.03,87.79,88.03,324280.0,87.2827,87.5014,87.2628,87.5014,324280.0
2020-12-15 15:55:00,88.03,88.09,87.88,88.06,597900.0,87.5014,87.561,87.3523,87.5312,597900.0
2020-12-16 09:30:00,88.46,88.46,87.9,87.99,603700.0,87.9288,87.9288,87.3722,87.4616,603700.0
2020-12-16 09:35:00,87.89,87.9,87.55,87.66,205540.0,87.3622,87.3722,87.0243,87.1336,205540.0
2020-12-16 09:40:00,87.7,87.87,87.6,87.68,156840.0,87.1734,87.3424,87.074,87.1535,156840.0
2020-12-16 09:45:00,87.66,87.74,87.45,87.64,174300.0,87.1336,87.2131,86.9249,87.1137,174300.0
2020-12-16 09:50:00,87.65,87.7,87.6,87.69,127460.0,87.1237,87.1734,87.074,87.1634,127460.0
2020-12-16 09:55:00,87.7,87.82,87.56,87.56,217520.0,87.1734,87.2927,87.0342,87.0342,217520.0
2020-12-16 10:00:00,87.62,87.75,87.58,87.72,94840.0,87.0939,87.2231,87.0541,87.1933,94840.0
2020-12-16 10:05:00,87.71,87.85,87.61,87.83,116040.0,87.1833,87.3225,87.0839,87.3026,116040.0
2020-12-16 10:10:00,87.82,87.83,87.74,87.76,72660.0,87.2927,87.3026,87.2131,87.233,72660.0
2020-12-16 10:15:00,87.79,87.86,87.75,87.85,123080.0,87.2628,87.3324,87.2231,87.3225,123080.0
2020-12-16 10:20:00,87.88,87.88,87.74,87.8,60420.0,87.3523,87.3523,87.2131,87.2728,60420.0
2020-12-16 10:25:00,87.85,87.88,87.8,87.87,117960.0,87.3225,87.3523,87.2728,87.3424,117960.0
2020-12-16 10:30:00,87.88,87.96,87.88,87.94,83020.0,87.3523,87.4318,87.3523,87.4119,83020.0
2020-12-16 10:35:00,87.94,87.98,87.87,87.96,119120.0,87.4119,87.4517,87.3424,87.4318,119120.0
2020-12-16 10:40:00,87.97,88.01,87.85,87.86,112360.0,87.4418,87.4815,87.3225,87.3324,112360.0
2020-12-16 10:45:00,87.91,87.96,87.87,87.95,59560.0,87.3821,87.4318,87.3424,87.4219,59560.0
2020-12-16 10:50:00,87.93,87.96,87.88,87.88,168480.0,87.402,87.4318,87.3523,87.3523,168480.0
2020-12-16 10:55:00,87.87,87.94,87.85,87.85,22500.0,87.3424,87.4119,87.3225,87.3225,22500.0
2020-12-16 11:00:00,87.91,88.0,87.87,87.97,38920.0,87.3821,87.4716,87.3424,87.4418,38920.0
2020-12-16 11:05:00,88.0,88.05,87.88,88.03,85080.0,87.4716,87.5213,87.3523,87.5014,85080.0
2020-12-16 11:10:00,88.01,88.01,87.9,87.9,118000.0,87.4815,87.4815,87.3722,87.3722,118000.0
2020-12-16 11:15:00,87.88,87.89,87.8,87.87,58260.0,87.3523,87.3622,87.2728,87.3424,58260.0
2020-12-16 11:20:00,87.86,87.87,87.82,87.82,24320.0,87.3324,87.3424,87.2927,87.2927,24320.0
2020-12-16 11:25:00,87.8,87.84,87.75,87.84,47780.0,87.2728,87.3125,87.2231,87.3125,47780.0
2020-12-16 11:30:00,87.82,87.85,87.77,87.82,78360.0,87.2927,87.3225,87.243,87.2927,78360.0
2020-12-16 11:35:00,87.82,87.93,87.82,87.9,47280.0,87.2927,87.402,87.2927,87.3722,47280.0
2020-12-16 11:40:00,87.94,88.0,87.92,87.94,55240.0,87.4119,87.4716,87.3921,87.4119,55240.0
2020-12-16 11:45:00,87.98,87.99,87.91,87.95,64720.0,87.4517,87.4616,87.3821,87.4219,64720.0
2020-12-16 11:50:00,87.98,88.0,87.95,87.95,14000.0,87.4517,87.4716,87.4219,87.4219,14000.0
2020-12-16 11:55:00,87.98,88.0,87.93,87.93,20000.0,87.4517,87.4716,87.402,87.402,20000.0
2020-12-16 12:00:00,87.94,87.94,87.89,87.89,26000.0,87.4119,87.4119,87.3622,87.3622,26000.0
2020-12-16 12:05:00,87.94,88.0,87.92,87.98,52180.0,87.4119,87.4716,87.3921,87.4517,52180.0
2020-12-16 12:10:00,87.99,88.05,87.97,88.02,77680.0,87.4616,87.5213,87.4418,87.4915,77680.0
2020-12-16 12:15:00,88.02,88.02,87.92,87.92,94000.0,87.4915,87.4915,87.3921,87.3921,94000.0
2020-12-16 12:20:00,87.92,87.92,87.89,87.89,30000.0,87.3921,87.3921,87.3622,87.3622,30000.0
2020-12-16 12:25:00,87.89,87.9,87.86,87.9,18000.0,87.3622,87.3722,87.3324,87.3722,18000.0
2020-12-16 12:30:00,87.88,87.9,87.81,87.84,73500.0,87.3523,87.3722,87.2827,87.3125,73500.0
2020-12-16 12:35:00,87.85,87.89,87.85,87.86,24000.0,87.3225,87.3622,87.3225,87.3324,24000.0
2020-12-16 12:40:00,87.83,87.86,87.8,87.81,50000.0,87.3026,87.3324,87.2728,87.2827,50000.0
2020-12-16 12:45:00,87.79,87.79,87.7,87.7,36440.0,87.2628,87.2628,87.1734,87.1734,36440.0
2020-12-16 12:50:00,87.68,87.74,87.67,87.73,22000.0,87.1535,87.2131,87.1436,87.2032,22000.0
2020-12-16 12:55:00,87.73,87.78,87.71,87.75,44000.0,87.2032,87.2529,87.1833,87.2231,44000.0
2020-12-16 13:00:00,87.77,87.79,87.73,87.79,30000.0,87.243,87.2628,87.2032,87.2628,30000.0
2020-12-16 13:05:00,87.77,87.77,87.68,87.68,16000.0,87.243,87.243,87.1535,87.1535,16000.0
2020-12-16 13:10:00,87.72,87.8,87.71,87.78,18000.0,87.1933,87.2728,87.1833,87.2529,18000.0
2020-12-16 13:15:00,87.78,87.79,87.75,87.78,38320.0,87.2529,87.2628,87.2231,87.2529,38320.0
2020-12-16 13:20:00,87.8,87.86,87.8,87.85,37720.0,87.2728,87.3324,87.2728,87.3225,37720.0
2020-12-16 13:25:00,87.84,87.9,87.83,87.85,28000.0,87.3125,87.3722,87.3026,87.3225,28000.0
2020-12-16 13:30:00,87.84,87.93,87.84,87.93,28000.0,87.3125,87.402,87.3125,87.402,28000.0
2020-12-16 13:35:00,87.93,87.94,87.89,87.9,32000.0,87.402,87.4119,87.3622,87.3722,32000.0
2020-12-16 13:40:00,87.92,87.95,87.92,87.94,47900.0,87.3921,87.4219,87.3921,87.4119,47900.0
2020-12-16 13:45:00,87.94,87.97,87.91,87.97,43060.0,87.4119,87.4418,87.3821,87.4418,43060.0
2020-12-16 13:50:00,87.93,87.94,87.89,87.94,36000.0,87.402,87.4119,87.3622,87.4119,36000.0
2020-12-16 13:55:00,87.91,87.95,87.86,87.86,52820.0,87.3821,87.4219,87.3324,87.3324,52820.0
2020-12-16 14:00:00,87.88,87.92,87.7,87.8,74100.0,87.3523,87.3921,87.1734,87.2728,74100.0
2020-12-16 14:05:00,87.76,87.76,87.6,87.73,72000.0,87.233,87.233,87.074,87.2032,72000.0
2020-12-16 14:10:00,87.71,87.71,87.61,87.65,204940.0,87.1833,87.1833,87.0839,87.1237,204940.0
2020-12-16 14:15:00,87.66,87.67,87.5,87.52,247520.0,87.1336,87.1436,86.9746,86.9945,247520.0
2020-12-16 14:20:00,87.53,87.6,87.5,87.6,78220.0,87.0044,87.074,86.9746,87.074,78220.0
2020-12-16 14:25:00,87.57,87.58,87.53,87.54,70000.0,87.0442,87.0541,87.0044,87.0143,70000.0
2020-12-16 14:30:00,87.55,87.65,87.55,87.62,102160.0,87.0243,87.1237,87.0243,87.0939,102160.0
2020-12-16 14:35:00,87.68,87.87,87.68,87.85,89940.0,87.1535,87.3424,87.1535,87.3225,89940.0
2020-12-16 14:40:00,87.85,87.88,87.78,87.8,69320.0,87.3225,87.3523,87.2529,87.2728,69320.0
2020-12-16 14:45:00,87.78,87.83,87.71,87.77,130500.0,87.2529,87.3026,87.1833,87.243,130500.0
2020-12-16 14:50:00,87.75,87.77,87.7,87.76,84740.0,87.2231,87.243,87.1734,87.233,84740.0
2020-12-16 14:55:00,87.76,87.79,87.73,87.73,99400.0,87.233,87.2628,87.2032,87.2032,99400.0
2020-12-16 15:00:00,87.73,87.8,87.7,87.75,64500.0,87.2032,87.2728,87.1734,87.2231,64500.0
2020-12-16 15:05:00,87.73,87.75,87.64,87.64,113940.0,87.2032,87.2231,87.1137,87.1137,113940.0
2020-12-16 15:10:00,87.65,87.65,87.52,87.55,108000.0,87.1237,87.1237,86.9945,87.0243,108000.0
2020-12-16 15:15:00,87.57,87.7,87.55,87.7,134420.0,87.0442,87.1734,87.0243,87.1734,134420.0
2020-12-16 15:20:00,87.68,87.77,87.68,87.76,78420.0,87.1535,87.243,87.1535,87.233,78420.0
2020-12-16 15:25:00,87.75,87.83,87.75,87.83,111260.0,87.2231,87.3026,87.2231,87.3026,111260.0
2020-12-16 15:30:00,87.83,87.99,87.82,87.98,136640.0,87.3026,87.4616,87.2927,87.4517,136640.0
2020-12-16 15:35:00,87.95,87.96,87.84,87.93,108820.0,87.4219,87.4318,87.3125,87.402,108820.0
2020-12-16 15:40:00,87.92,87.99,87.88,87.89,127440.0,87.3921,87.4616,87.3523,87.3622,127440.0
2020-12-16 15:45:00,87.89,87.98,87.89,87.98,105220.0,87.3622,87.4517,87.3622,87.4517,105220.0
2020-12-16 15:50:00,87.96,87.97,87.72,87.79,372460.0,87.4318,87.4418,87.1933,87.2628,372460.0
2020-12-16 15:55:00,87.83,87.92,87.81,87.86,522280.0,87.3026,87.3921,87.2827,87.3324,522280.0
2020-12-17 09:30:00,88.2,88.34,88.09,88.23,809540.0,87.6704,87.8095,87.561,87.7002,809540.0
2020-12-17 09:35:00,88.26,88.26,88.03,88.11,168400.0,87.73,87.73,87.5014,87.5809,168400.0
2020-12-17 09:40:00,88.04,88.21,87.95,87.96,186040.0,87.5113,87.6803,87.4219,87.4318,186040.0
2020-12-17 09:45:00,87.95,88.1,87.94,88.09,162500.0,87.4219,87.571,87.4119,87.561,162500.0
2020-12-17 09:50:00,88.09,88.25,88.09,88.21,166520.0,87.561,87.7201,87.561,87.6803,166520.0
2020-12-17 09:55:00,88.2,88.3,88.05,88.24,245720.0,87.6704,87.7698,87.5213,87.7101,245720.0
2020-12-17 10:00:00,88.29,88.33,88.03,88.14,181620.0,87.7598,87.7996,87.5014,87.6107,181620.0
2020-12-17 10:05:00,88.14,88.16,87.71,87.77,213780.0,87.6107,87.6306,87.1833,87.243,213780.0
2020-12-17 10:10:00,87.74,87.76,87.48,87.54,171700.0,87.2131,87.233,86.9547,87.0143,171700.0
2020-12-17 10:15:00,87.54,87.68,87.45,87.68,222720.0,87.0143,87.1535,86.9249,87.1535,222720.0
2020-12-17 10:20:00,87.67,87.86,87.61,87.76,136140.0,87.1436,87.3324,87.0839,87.233,136140.0
2020-12-17 10:25:00,87.72,87.88,87.71,87.86,136480.0,87.1933,87.3523,87.1833,87.3324,136480.0
2020-12-17 10:30:00,87.82,87.92,87.82,87.86,77080.0,87.2927,87.3921,87.2927,87.3324,77080.0
2020-12-17 10:35:00,87.83,88.07,87.77,88.0,92080.0,87.3026,87.5412,87.243,87.4716,92080.0
2020-12-17 10:40:00,87.98,88.05,87.86,87.94,88500.0,87.4517,87.5213,87.3324,87.4119,88500.0
2020-12-17 10:45:00,88.01,88.01,87.78,87.88,50780.0,87.4815,87.4815,87.2529,87.3523,50780.0
2020-12-17 10:50:00,87.84,87.86,87.68,87.77,77120.0,87.3125,87.3324,87.1535,87.243,77120.0
2020-12-17 10:55:00,87.69,87.69,87.48,87.49,90760.0,87.1634,87.1634,86.9547,86.9646,90760.0
2020-12-17 11:00:00,87.54,87.71,87.5,87.61,69360.0,87.0143,87.1833,86.9746,87.0839,69360.0
2020-12-17 11:05:00,87.62,87.69,87.57,87.65,89300.0,87.0939,87.1634,87.0442,87.1237,89300.0
2020-12-17 11:10:00,87.64,87.68,87.52,87.57,66000.0,87.1137,87.1535,86.9945,87.0442,66000.0
2020-12-17 11:15:00,87.54,87.6,87.5,87.5,76280.0,87.0143,87.074,86.9746,86.9746,76280.0
2020-12-17 11:20:00,87.53,87.56,87.5,87.5,72160.0,87.0044,87.0342,86.9746,86.9746,72160.0
2020-12-17 11:25:00,87.5,87.61,87.5,87.61,138600.0,86.9746,87.0839,86.9746,87.0839,138600.0
2020-12-17 11:30:00,87.61,87.61,87.48,87.57,93820.0,87.0839,87.0839,86.9547,87.0442,93820.0
2020-12-17 11:35:00,87.54,87.55,87.46,87.49,105160.0,87.0143,87.0243,86.9348,86.9646,105160.0
2020-12-17 11:40:00,87.48,87.55,87.48,87.52,80960.0,86.9547,87.0243,86.9547,86.9945,80960.0
2020-12-17 11:45:00,87.52,87.52,87.39,87.39,138300.0,86.9945,86.9945,86.8652,86.8652,138300.0
2020-12-17 11:50:00,87.39,87.39,87.25,87.32,108260.0,86.8652,86.8652,86.7261,86.7957,108260.0
2020-12-17 11:55:00,87.29,87.54,87.29,87.51,141160.0,86.7658,87.0143,86.7658,86.9845,141160.0
2020-12-17 12:00:00,87.52,87.63,87.52,87.63,98660.0,86.9945,87.1038,86.9945,87.1038,98660.0
2020-12-17 12:05:00,87.63,87.63,87.52,87.52,26840.0,87.1038,87.1038,86.9945,86.9945,26840.0
2020-12-17 12:10:00,87.52,87.52,87.49,87.49,19540.0,86.9945,86.9945,86.9646,86.9646,19540.0
2020-12-17 12:15:00,87.49,87.52,87.42,87.47,75080.0,86.9646,86.9945,86.8951,86.9448,75080.0
2020-12-17 12:20:00,87.46,87.46,87.37,87.37,52300.0,86.9348,86.9348,86.8454,86.8454,52300.0
2020-12-17 12:25:00,87.36,87.39,87.33,87.37,42040.0,86.8354,86.8652,86.8056,86.8454,42040.0
2020-12-17 12:30:00,87.33,87.34,87.2,87.25,191080.0,86.8056,86.8155,86.6764,86.7261,191080.0
2020-12-17 12:35:00,87.24,87.26,87.17,87.21,98580.0,86.7161,86.736,86.6466,86.6863,98580.0
2020-12-17 12:40:00,87.23,87.42,87.21,87.41,138060.0,86.7062,86.8951,86.6863,86.8851,138060.0
2020-12-17 12:45:00,87.42,87.44,87.4,87.4,122540.0,86.8951,86.9149,86.8752,86.8752,122540.0
2020-12-17 12:50:00,87.37,87.48,87.37,87.46,243520.0,86.8454,86.9547,86.8454,86.9348,243520.0
2020-12-17 12:55:00,87.45,87.49,87.34,87.35,261160.0,86.9249,86.9646,86.8155,86.8255,261160.0
2020-12-17 13:00:00,87.33,87.35,87.25,87.28,111120.0,86.8056,86.8255,86.7261,86.7559,111120.0
2020-12-17 13:05:00,87.28,87.32,87.25,87.26,145580.0,86.7559,86.7957,86.7261,86.736,145580.0
2020-12-17 13:10:00,87.23,87.24,87.12,87.13,127460.0,86.7062,86.7161,86.5969,86.6068,127460.0
2020-12-17 13:15:00,87.1,87.13,86.99,87.0,205940.0,86.577,86.6068,86.4676,86.4776,205940.0
2020-12-17 13:20:00,87.01,87.17,86.97,87.11,117740.0,86.4875,86.6466,86.4478,86.5869,117740.0
2020-12-17 13:25:00,87.08,87.08,86.93,86.95,92460.0,86.5571,86.5571,86.408,86.4279,92460.0
2020-12-17 13:30:00,86.93,86.98,86.88,86.91,109840.0,86.408,86.4577,86.3583,86.3881,109840.0
2020-12-17 13:35:00,86.94,86.95,86.87,86.89,112440.0,86.4179,86.4279,86.3484,86.3682,112440.0
2020-12-17 13:40:00,86.89,87.02,86.89,86.95,155100.0,86.3682,86.4975,86.3682,86.4279,155100.0
2020-12-17 13:45:00,86.96,87.02,86.95,86.99,76560.0,86.4378,86.4975,86.4279,86.4676,76560.0
2020-12-17 13:50:00,86.99,87.09,86.96,87.04,288040.0,86.4676,86.567,86.4378,86.5173,288040.0
2020-12-17 13:55:00,87.04,87.11,87.04,87.08,120100.0,86.5173,86.5869,86.5173,86.5571,120100.0
2020-12-17 14:00:00,87.07,87.11,86.99,86.99,107960.0,86.5472,86.5869,86.4676,86.4676,107960.0
2020-12-17 14:05:00,86.98,87.03,86.98,86.98,54780.0,86.4577,86.5074,86.4577,86.4577,54780.0
2020-12-17 14:10:00,86.98,87.07,86.98,87.0,84540.0,86.4577,86.5472,86.4577,86.4776,84540.0
2020-12-17 14:15:00,87.01,87.06,87.01,87.04,55700.0,86.4875,86.5372,86.4875,86.5173,55700.0
2020-12-17 14:20:00,87.02,87.04,86.94,86.95,166040.0,86.4975,86.5173,86.4179,86.4279,166040.0
2020-12-17 14:25:00,86.95,86.99,86.87,86.89,174740.0,86.4279,86.4676,86.3484,86.3682,174740.0
2020-12-17 14:30:00,86.87,86.98,86.87,86.94,81540.0,86.3484,86.4577,86.3484,86.4179,81540.0
2020-12-17 14:35:00,86.93,86.96,86.87,86.96,73500.0,86.408,86.4378,86.3484,86.4378,73500.0
2020-12-17 14:40:00,86.9,86.98,86.9,86.96,70480.0,86.3782,86.4577,86.3782,86.4378,70480.0
2020-12-17 14:45:00,86.97,87.02,86.97,86.99,171500.0,86.4478,86.4975,86.4478,86.4676,171500.0
2020-12-17 14:50:00,87.03,87.03,86.98,87.03,89420.0,86.5074,86.5074,86.4577,86.5074,89420.0
2020-12-17 14:55:00,87.03,87.05,87.0,87.0,96460.0,86.5074,86.5273,86.4776,86.4776,96460.0
2020-12-17 15:00:00,87.02,87.05,86.99,87.0,184260.0,86.4975,86.5273,86.4676,86.4776,184260.0
2020-12-17 15:05:00,87.02,87.02,86.96,86.99,145200.0,86.4975,86.4975,86.4378,86.4676,145200.0
2020-12-17 15:10:00,86.99,87.01,86.92,86.92,128060.0,86.4676,86.4875,86.3981,86.3981,128060.0
2020-12-17 15:15:00,86.91,86.94,86.86,86.94,235660.0,86.3881,86.4179,86.3384,86.4179,235660.0
2020-12-17 15:20:00,86.96,86.96,86.88,86.9,144140.0,86.4378,86.4378,86.3583,86.3782,144140.0
2020-12-17 15:25:00,86.9,86.9,86.69,86.72,200640.0,86.3782,86.3782,86.1695,86.1993,200640.0
2020-12-17 15:30:00,86.69,86.71,86.56,86.63,261580.0,86.1695,86.1893,86.0402,86.1098,261580.0
2020-12-17 15:35:00,86.64,86.83,86.63,86.81,181200.0,86.1198,86.3086,86.1098,86.2887,181200.0
2020-12-17 15:40:00,86.8,86.87,86.73,86.82,423740.0,86.2788,86.3484,86.2092,86.2987,423740.0
2020-12-17 15:45:00,86.82,86.82,86.56,86.6,470560.0,86.2987,86.2987,86.0402,86.08,470560.0
2020-12-17 15:50:00,86.65,86.99,86.63,86.99,563360.0,86.1297,86.4676,86.1098,86.4676,563360.0
2020-12-17 15:55:00,86.99,87.03,86.87,87.03,1080720.0,86.4676,86.5074,86.3484,86.5074,1080720.0
2020-12-18 09:30:00,87.38,87.42,86.73,86.79,5582900.0,86.8553,86.8951,86.2092,86.2688,5582900.0
2020-12-18 09:35:00,86.79,86.97,86.75,86.9,304600.0,86.2688,86.4478,86.2291,86.3782,304600.0
2020-12-18 09:40:00,86.96,87.01,86.84,86.87,145400.0,86.4378,86.4875,86.3185,86.3484,145400.0
2020-12-18 09:45:00,86.87,86.87,86.71,86.73,67200.0,86.3484,86.3484,86.1893,86.2092,67200.0
2020-12-18 09:50:00,86.74,86.8,86.51,86.56,217140.0,86.2191,86.2788,85.9905,86.0402,217140.0
2020-12-18 09:55:00,86.61,86.65,86.51,86.58,126260.0,86.0899,86.1297,85.9905,86.0601,126260.0
2020-12-18 10:00:00,86.58,86.65,86.2,86.25,337000.0,86.0601,86.1297,85.6824,85.7321,337000.0
2020-12-18 10:05:00,86.25,86.33,86.18,86.33,168700.0,85.7321,85.8116,85.6625,85.8116,168700.0
2020-12-18 10:10:00,86.3,86.34,86.21,86.34,213980.0,85.7818,85.8216,85.6923,85.8216,213980.0
2020-12-18 10:15:00,86.34,86.58,86.32,86.55,251500.0,85.8216,86.0601,85.8017,86.0303,251500.0
2020-12-18 10:20:00,86.52,86.54,86.3,86.33,162840.0,86.0005,86.0204,85.7818,85.8116,162840.0
2020-12-18 10:25:00,86.35,86.37,86.25,86.29,135960.0,85.8315,85.8514,85.7321,85.7719,135960.0
2020-12-18 10:30:00,86.32,86.33,86.18,86.18,123740.0,85.8017,85.8116,85.6625,85.6625,123740.0
2020-12-18 10:35:00,86.18,86.2,86.08,86.1,152900.0,85.6625,85.6824,85.5631,85.583,152900.0
2020-12-18 10:40:00,86.13,86.21,86.12,86.15,109480.0,85.6128,85.6923,85.6029,85.6327,109480.0
2020-12-18 10:45:00,86.12,86.2,86.07,86.19,72320.0,85.6029,85.6824,85.5532,85.6725,72320.0
2020-12-18 10:50:00,86.15,86.25,86.15,86.22,125080.0,85.6327,85.7321,85.6327,85.7023,125080.0
2020-12-18 10:55:00,86.22,86.42,86.22,86.38,128260.0,85.7023,85.9011,85.7023,85.8613,128260.0
2020-12-18 11:00:00,86.38,86.39,86.33,86.36,63700.0,85.8613,85.8713,85.8116,85.8414,63700.0
2020-12-18 11:05:00,86.36,86.37,86.26,86.29,95280.0,85.8414,85.8514,85.742,85.7719,95280.0
2020-12-18 11:10:00,86.27,86.31,86.03,86.08,129460.0,85.752,85.7917,85.5134,85.5631,129460.0
2020-12-18 11:15:00,86.04,86.07,85.96,86.01,142380.0,85.5234,85.5532,85.4438,85.4935,142380.0
2020-12-18 11:20:00,86.0,86.08,85.94,85.98,96700.0,85.4836,85.5631,85.424,85.4637,96700.0
2020-12-18 11:25:00,86.02,86.12,86.02,86.11,76000.0,85.5035,85.6029,85.5035,85.5929,76000.0
2020-12-18 11:30:00,86.02,86.19,86.02,86.18,76160.0,85.5035,85.6725,85.5035,85.6625,76160.0
2020-12-18 11:35:00,86.17,86.23,86.14,86.19,110600.0,85.6526,85.7122,85.6228,85.6725,110600.0
2020-12-18 11:40:00,86.2,86.22,86.13,86.22,52000.0,85.6824,85.7023,85.6128,85.7023,52000.0
2020-12-18 11:45:00,86.18,86.22,86.17,86.17,194580.0,85.6625,85.7023,85.6526,85.6526,194580.0
2020-12-18 11:50:00,86.18,86.3,86.18,86.29,209700.0,85.6625,85.7818,85.6625,85.7719,209700.0
2020-12-18 11:55:00,86.25,86.25,86.19,86.2,78800.0,85.7321,85.7321,85.6725,85.6824,78800.0
2020-12-18 12:00:00,86.12,86.15,86.08,86.14,94700.0,85.6029,85.6327,85.5631,85.6228,94700.0
2020-12-18 12:05:00,86.14,86.24,86.13,86.15,344440.0,85.6228,85.7222,85.6128,85.6327,344440.0
2020-12-18 12:10:00,86.15,86.28,86.15,86.2,82960.0,85.6327,85.7619,85.6327,85.6824,82960.0
2020-12-18 12:15:00,86.19,86.19,86.09,86.1,205280.0,85.6725,85.6725,85.5731,85.583,205280.0
2020-12-18 12:20:00,86.11,86.11,86.06,86.08,76000.0,85.5929,85.5929,85.5432,85.5631,76000.0
2020-12-18 12:25:00,86.09,86.17,86.06,86.17,222180.0,85.5731,85.6526,85.5432,85.6526,222180.0
2020-12-18 12:30:00,86.17,86.22,86.17,86.19,152000.0,85.6526,85.7023,85.6526,85.6725,152000.0
2020-12-18 12:35:00,86.17,86.38,86.17,86.38,135000.0,85.6526,85.8613,85.6526,85.8613,135000.0
2020-12-18 12:40:00,86.35,86.44,86.32,86.37,89300.0,85.8315,85.921,85.8017,85.8514,89300.0
2020-12-18 12:45:00,86.36,86.36,86.25,86.25,89420.0,85.8414,85.8414,85.7321,85.7321,89420.0
2020-12-18 12:50:00,86.2,86.26,86.19,86.26,95400.0,85.6824,85.742,85.6725,85.742,95400.0
2020-12-18 12:55:00,86.24,86.24,86.13,86.13,124500.0,85.7222,85.7222,85.6128,85.6128,124500.0
2020-12-18 13:00:00,86.17,86.2,86.11,86.2,218960.0,85.6526,85.6824,85.5929,85.6824,218960.0
2020-12-18 13:05:00,86.2,86.2,86.14,86.14,210680.0,85.6824,85.6824,85.6228,85.6228,210680.0
2020-12-18 13:10:00,86.15,86.2,86.15,86.15,158540.0,85.6327,85.6824,85.6327,85.6327,158540.0
2020-12-18 13:15:00,86.15,86.17,86.12,86.17,99220.0,85.6327,85.6526,85.6029,85.6526,99220.0
2020-12-18 13:20:00,86.15,86.15,85.94,85.97,279780.0,85.6327,85.6327,85.424,85.4538,279780.0
2020-12-18 13:25:00,85.97,86.01,85.92,85.98,139660.0,85.4538,85.4935,85.4041,85.4637,139660.0
2020-12-18 13:30:00,85.95,85.95,85.89,85.93,56080.0,85.4339,85.4339,85.3743,85.414,56080.0
2020-12-18 13:35:00,85.93,85.95,85.85,85.86,47940.0,85.414,85.4339,85.3345,85.3444,47940.0
2020-12-18 13:40:00,85.87,85.91,85.84,85.86,72000.0,85.3544,85.3941,85.3246,85.3444,72000.0
2020-12-18 13:45:00,85.89,85.96,85.88,85.94,130200.0,85.3743,85.4438,85.3643,85.424,130200.0
2020-12-18 13:50:00,85.95,85.99,85.91,85.91,129540.0,85.4339,85.4737,85.3941,85.3941,129540.0
2020-12-18 13:55:00,85.91,86.11,85.85,86.1,188960.0,85.3941,85.5929,85.3345,85.583,188960.0
2020-12-18 14:00:00,86.09,86.18,86.03,86.11,174700.0,85.5731,85.6625,85.5134,85.5929,174700.0
2020-12-18 14:05:00,86.12,86.13,86.05,86.06,209100.0,85.6029,85.6128,85.5333,85.5432,209100.0
2020-12-18 14:10:00,86.07,86.07,85.98,86.01,140640.0,85.5532,85.5532,85.4637,85.4935,140640.0
2020-12-18 14:15:00,86.03,86.06,85.93,86.01,138000.0,85.5134,85.5432,85.414,85.4935,138000.0
2020-12-18 14:20:00,86.02,86.08,85.99,85.99,58000.0,85.5035,85.5631,85.4737,85.4737,58000.0
2020-12-18 14:25:00,85.99,86.01,85.93,85.94,121420.0,85.4737,85.4935,85.414,85.424,121420.0
2020-12-18 14:30:00,85.94,86.03,85.94,86.02,68920.0,85.424,85.5134,85.424,85.5035,68920.0
2020-12-18 14:35:00,86.03,86.05,85.97,86.0,183300.0,85.5134,85.5333,85.4538,85.4836,183300.0
2020-12-18 14:40:00,85.99,86.11,85.99,86.06,72000.0,85.4737,85.5929,85.4737,85.5432,72000.0
2020-12-18 14:45:00,86.05,86.05,86.0,86.0,74000.0,85.5333,85.5333,85.4836,85.4836,74000.0
2020-12-18 14:50:00,85.99,86.0,85.9,85.9,148260.0,85.4737,85.4836,85.3842,85.3842,148260.0
2020-12-18 14:55:00,85.9,85.9,85.75,85.85,113640.0,85.3842,85.3842,85.2351,85.3345,113640.0
2020-12-18 15:00:00,85.86,85.9,85.8,85.83,164000.0,85.3444,85.3842,85.2848,85.3146,164000.0
2020-12-18 15:05:00,85.82,85.91,85.82,85.91,133380.0,85.3047,85.3941,85.3047,85.3941,133380.0
2020-12-18 15:10:00,85.91,85.93,85.82,85.88,163980.0,85.3941,85.414,85.3047,85.3643,163980.0
2020-12-18 15:15:00,85.9,86.01,85.89,85.92,288780.0,85.3842,85.4935,85.3743,85.4041,288780.0
2020-12-18 15:20:00,85.92,85.92,85.8,85.91,221420.0,85.4041,85.4041,85.2848,85.3941,221420.0
2020-12-18 15:25:00,85.91,86.03,85.84,86.03,249060.0,85.3941,85.5134,85.3246,85.5134,249060.0
2020-12-18 15:30:00,86.01,86.04,85.89,85.9,435300.0,85.4935,85.5234,85.3743,85.3842,435300.0
2020-12-18 15:35:00,85.91,85.92,85.77,85.88,319140.0,85.3941,85.4041,85.255,85.3643,319140.0
2020-12-18 15:40:00,85.86,86.03,85.84,85.98,896920.0,85.3444,85.5134,85.3246,85.4637,896920.0
2020-12-18 15:45:00,85.98,86.24,85.95,86.2,618100.0,85.4637,85.7222,85.4339,85.6824,618100.0
2020-12-18 15:50:00,86.18,86.59,86.0,86.42,1347580.0,85.6625,86.0701,85.4836,85.9011,1347580.0
2020-12-18 15:55:00,86.45,86.71,85.98,86.0,2182320.0,85.9309,86.1893,85.4637,85.4836,2182320.0
2020-12-21 09:30:00,85.46,85.89,85.31,85.75,1053280.0,84.9468,85.3743,84.7977,85.2351,1053280.0
2020-12-21 09:35:00,85.75,86.0,85.67,85.91,235920.0,85.2351,85.4836,85.1556,85.3941,235920.0
2020-12-21 09:40:00,85.92,86.07,85.75,85.83,189320.0,85.4041,85.5532,85.2351,85.3146,189320.0
2020-12-21 09:45:00,85.78,85.82,85.39,85.39,164140.0,85.2649,85.3047,84.8773,84.8773,164140.0
2020-12-21 09:50:00,85.38,85.65,85.37,85.57,280580.0,84.8673,85.1357,84.8574,85.0562,280580.0
2020-12-21 09:55:00,85.62,85.7,85.25,85.29,191180.0,85.1059,85.1854,84.7381,84.7779,191180.0
2020-12-21 10:00:00,85.2,85.31,84.94,85.0,588920.0,84.6884,84.7977,84.43,84.4896,588920.0
2020-12-21 10:05:00,85.02,85.17,84.74,85.1,256080.0,84.5095,84.6586,84.2312,84.589,256080.0
2020-12-21 10:10:00,85.13,85.23,85.0,85.02,109800.0,84.6188,84.7182,84.4896,84.5095,109800.0
2020-12-21 10:15:00,85.02,85.3,84.98,85.07,303660.0,84.5095,84.7878,84.4697,84.5592,303660.0
2020-12-21 10:20:00,85.04,85.3,85.03,85.29,118940.0,84.5294,84.7878,84.5194,84.7779,118940.0
2020-12-21 10:25:00,85.13,85.32,85.11,85.26,95240.0,84.6188,84.8077,84.5989,84.748,95240.0
2020-12-21 10:30:00,85.25,85.35,85.09,85.21,87760.0,84.7381,84.8375,84.5791,84.6983,87760.0
2020-12-21 10:35:00,85.22,85.29,84.95,85.14,93400.0,84.7083,84.7779,84.4399,84.6288,93400.0
2020-12-21 10:40:00,85.14,85.16,84.9,85.1,281080.0,84.6288,84.6486,84.3902,84.589,281080.0
2020-12-21 10:45:00,85.07,85.07,84.7,84.82,257920.0,84.5592,84.5592,84.1914,84.3107,257920.0
2020-12-21 10:50:00,84.82,84.92,84.76,84.85,50560.0,84.3107,84.4101,84.251,84.3405,50560.0
2020-12-21 10:55:00,84.87,85.11,84.82,85.05,120000.0,84.3604,84.5989,84.3107,84.5393,120000.0
2020-12-21 11:00:00,85.04,85.36,85.0,85.36,193900.0,84.5294,84.8474,84.4896,84.8474,193900.0
2020-12-21 11:05:00,85.39,85.5,85.28,85.48,45000.0,84.8773,84.9866,84.7679,84.9667,45000.0
2020-12-21 11:10:00,85.48,85.54,85.36,85.52,179620.0,84.9667,85.0264,84.8474,85.0065,179620.0
2020-12-21 11:15:00,85.55,85.58,85.48,85.48,155940.0,85.0363,85.0661,84.9667,84.9667,155940.0
2020-12-21 11:20:00,85.51,85.65,85.46,85.57,61260.0,84.9965,85.1357,84.9468,85.0562,61260.0
2020-12-21 11:25:00,85.6,85.67,85.6,85.64,54000.0,85.086,85.1556,85.086,85.1258,54000.0
2020-12-21 11:30:00,85.64,85.78,85.64,85.71,52240.0,85.1258,85.2649,85.1258,85.1953,52240.0
2020-12-21 11:35:00,85.72,85.8,85.7,85.7,32060.0,85.2053,85.2848,85.1854,85.1854,32060.0
2020-12-21 11:40:00,85.72,85.73,85.68,85.68,34000.0,85.2053,85.2152,85.1655,85.1655,34000.0
2020-12-21 11:45:00,85.7,85.73,85.64,85.71,32740.0,85.1854,85.2152,85.1258,85.1953,32740.0
2020-12-21 11:50:00,85.67,85.77,85.54,85.54,58240.0,85.1556,85.255,85.0264,85.0264,58240.0
2020-12-21 11:55:00,85.55,85.59,85.48,85.48,52000.0,85.0363,85.0761,84.9667,84.9667,52000.0
2020-12-21 12:00:00,85.49,85.49,85.42,85.48,78980.0,84.9767,84.9767,84.9071,84.9667,78980.0
2020-12-21 12:05:00,85.48,85.53,85.42,85.47,96820.0,84.9667,85.0164,84.9071,84.9568,96820.0
2020-12-21 12:10:00,85.48,85.53,85.43,85.45,85100.0,84.9667,85.0164,84.917,84.9369,85100.0
2020-12-21 12:15:00,85.47,85.55,85.45,85.55,37540.0,84.9568,85.0363,84.9369,85.0363,37540.0
2020-12-21 12:20:00,85.59,85.86,85.57,85.85,97080.0,85.0761,85.3444,85.0562,85.3345,97080.0
2020-12-21 12:25:00,85.88,86.0,85.85,85.93,145700.0,85.3643,85.4836,85.3345,85.414,145700.0
2020-12-21 12:30:00,85.97,86.03,85.94,85.99,83460.0,85.4538,85.5134,85.424,85.4737,83460.0
2020-12-21 12:35:00,86.01,86.1,85.93,86.02,56700.0,85.4935,85.583,85.414,85.5035,56700.0
2020-12-21 12:40:00,86.03,86.1,85.97,85.99,72580.0,85.5134,85.583,85.4538,85.4737,72580.0
2020-12-21 12:45:00,85.96,86.02,85.95,85.97,47540.0,85.4438,85.5035,85.4339,85.4538,47540.0
2020-12-21 12:50:00,85.99,86.1,85.99,86.08,83800.0,85.4737,85.583,85.4737,85.5631,83800.0
2020-12-21 12:55:00,86.1,86.11,86.0,86.0,70280.0,85.583,85.5929,85.4836,85.4836,70280.0
2020-12-21 13:00:00,86.0,86.15,86.0,86.1,78680.0,85.4836,85.6327,85.4836,85.583,78680.0
2020-12-21 13:05:00,86.14,86.25,86.11,86.25,55000.0,85.6228,85.7321,85.5929,85.7321,55000.0
2020-12-21 13:10:00,86.25,86.31,86.21,86.31,51960.0,85.7321,85.7917,85.6923,85.7917,51960.0
2020-12-21 13:15:00,86.34,86.34,86.23,86.23,20060.0,85.8216,85.8216,85.7122,85.7122,20060.0
2020-12-21 13:20:00,86.27,86.35,86.24,86.29,81140.0,85.752,85.8315,85.7222,85.7719,81140.0
2020-12-21 13:25:00,86.28,86.35,86.22,86.28,163660.0,85.7619,85.8315,85.7023,85.7619,163660.0
2020-12-21 13:30:00,86.28,86.4,86.27,86.37,36000.0,85.7619,85.8812,85.752,85.8514,36000.0
2020-12-21 13:35:00,86.36,86.38,86.26,86.28,64000.0,85.8414,85.8613,85.742,85.7619,64000.0
2020-12-21 13:40:00,86.31,86.44,86.31,86.44,42000.0,85.7917,85.921,85.7917,85.921,42000.0
2020-12-21 13:45:00,86.42,86.42,86.26,86.29,394000.0,85.9011,85.9011,85.742,85.7719,394000.0
2020-12-21 13:50:00,86.27,86.35,86.26,86.33,78200.0,85.752,85.8315,85.742,85.8116,78200.0
2020-12-21 13:55:00,86.37,86.37,86.28,86.35,69900.0,85.8514,85.8514,85.7619,85.8315,69900.0
2020-12-21 14:00:00,86.3,86.31,86.26,86.28,20000.0,85.7818,85.7917,85.742,85.7619,20000.0
2020-12-21 14:05:00,86.26,86.33,86.25,86.33,80000.0,85.742,85.8116,85.7321,85.8116,80000.0
2020-12-21 14:10:00,86.31,86.41,86.31,86.37,67780.0,85.7917,85.8911,85.7917,85.8514,67780.0
2020-12-21 14:15:00,86.39,86.47,86.38,86.43,78540.0,85.8713,85.9508,85.8613,85.911,78540.0
2020-12-21 14:20:00,86.4,86.45,86.4,86.41,111480.0,85.8812,85.9309,85.8812,85.8911,111480.0
2020-12-21 14:25:00,86.45,86.53,86.44,86.52,92300.0,85.9309,86.0104,85.921,86.0005,92300.0
2020-12-21 14:30:00,86.52,86.59,86.5,86.54,65860.0,86.0005,86.0701,85.9806,86.0204,65860.0
2020-12-21 14:35:00,86.54,86.65,86.51,86.56,54000.0,86.0204,86.1297,85.9905,86.0402,54000.0
2020-12-21 14:40:00,86.54,86.66,86.53,86.65,78000.0,86.0204,86.1396,86.0104,86.1297,78000.0
2020-12-21 14:45:00,86.66,86.78,86.65,86.74,188880.0,86.1396,86.2589,86.1297,86.2191,188880.0
2020-12-21 14:50:00,86.73,86.82,86.73,86.74,148000.0,86.2092,86.2987,86.2092,86.2191,148000.0
2020-12-21 14:55:00,86.74,86.78,86.68,86.68,71000.0,86.2191,86.2589,86.1595,86.1595,71000.0
2020-12-21 15:00:00,86.7,86.77,86.66,86.76,72080.0,86.1794,86.249,86.1396,86.239,72080.0
2020-12-21 15:05:00,86.77,86.81,86.74,86.77,146140.0,86.249,86.2887,86.2191,86.249,146140.0
2020-12-21 15:10:00,86.77,86.79,86.72,86.76,224220.0,86.249,86.2688,86.1993,86.239,224220.0
2020-12-21 15:15:00,86.75,86.75,86.6,86.61,107900.0,86.2291,86.2291,86.08,86.0899,107900.0
2020-12-21 15:20:00,86.61,86.75,86.61,86.73,108500.0,86.0899,86.2291,86.0899,86.2092,108500.0
2020-12-21 15:25:00,86.72,86.75,86.66,86.7,189800.0,86.1993,86.2291,86.1396,86.1794,189800.0
2020-12-21 15:30:00,86.69,86.71,86.46,86.47,114000.0,86.1695,86.1893,85.9408,85.9508,114000.0
2020-12-21 15:35:00,86.49,86.66,86.47,86.66,134040.0,85.9707,86.1396,85.9508,86.1396,134040.0
2020-12-21 15:40:00,86.66,86.71,86.61,86.64,112380.0,86.1396,86.1893,86.0899,86.1198,112380.0
2020-12-21 15:45:00,86.64,86.72,86.62,86.68,284960.0,86.1198,86.1993,86.0999,86.1595,284960.0
2020-12-21 15:50:00,86.62,86.8,86.6,86.79,547860.0,86.0999,86.2788,86.08,86.2688,547860.0
2020-12-21 15:55:00,86.8,86.85,86.62,86.73,749860.0,86.2788,86.3285,86.0999,86.2092,749860.0
2020-12-22 09:30:00,86.47,86.56,85.86,85.86,511460.0,85.9508,86.0402,85.3444,85.3444,511460.0
2020-12-22 09:35:00,85.99,86.41,85.96,86.31,130900.0,85.4737,85.8911,85.4438,85.7917,130900.0
2020-12-22 09:40:00,86.35,86.4,86.18,86.26,67920.0,85.8315,85.8812,85.6625,85.742,67920.0
2020-12-22 09:45:00,86.25,86.5,86.25,86.5,160120.0,85.7321,85.9806,85.7321,85.9806,160120.0
2020-12-22 09:50:00,86.5,86.58,86.25,86.4,146120.0,85.9806,86.0601,85.7321,85.8812,146120.0
2020-12-22 09:55:00,86.36,86.47,86.31,86.34,62040.0,85.8414,85.9508,85.7917,85.8216,62040.0
2020-12-22 10:00:00,86.3,86.3,86.16,86.17,112780.0,85.7818,85.7818,85.6426,85.6526,112780.0
2020-12-22 10:05:00,86.2,86.32,86.16,86.32,61760.0,85.6824,85.8017,85.6426,85.8017,61760.0
2020-12-22 10:10:00,86.32,86.41,85.92,85.95,174660.0,85.8017,85.8911,85.4041,85.4339,174660.0
2020-12-22 10:15:00,85.9,86.1,85.86,85.91,116240.0,85.3842,85.583,85.3444,85.3941,116240.0
2020-12-22 10:20:00,85.92,86.13,85.87,86.08,180400.0,85.4041,85.6128,85.3544,85.5631,180400.0
2020-12-22 10:25:00,86.08,86.17,85.94,86.11,100240.0,85.5631,85.6526,85.424,85.5929,100240.0
2020-12-22 10:30:00,86.14,86.55,86.11,86.53,139700.0,85.6228,86.0303,85.5929,86.0104,139700.0
2020-12-22 10:35:00,86.54,86.61,86.53,86.56,97600.0,86.0204,86.0899,86.0104,86.0402,97600.0
2020-12-22 10:40:00,86.59,86.63,86.53,86.54,66080.0,86.0701,86.1098,86.0104,86.0204,66080.0
2020-12-22 10:45:00,86.53,86.63,86.4,86.4,122620.0,86.0104,86.1098,85.8812,85.8812,122620.0
2020-12-22 10:50:00,86.39,86.52,86.29,86.5,53960.0,85.8713,86.0005,85.7719,85.9806,53960.0
2020-12-22 10:55:00,86.46,86.52,86.41,86.48,39880.0,85.9408,86.0005,85.8911,85.9607,39880.0
2020-12-22 11:00:00,86.51,86.51,86.22,86.26,113460.0,85.9905,85.9905,85.7023,85.742,113460.0
2020-12-22 11:05:00,86.23,86.29,86.2,86.23,45020.0,85.7122,85.7719,85.6824,85.7122,45020.0
2020-12-22 11:10:00,86.28,86.28,86.13,86.17,43840.0,85.7619,85.7619,85.6128,85.6526,43840.0
2020-12-22 11:15:00,86.2,86.3,86.2,86.3,42980.0,85.6824,85.7818,85.6824,85.7818,42980.0
2020-12-22 11:20:00,86.31,86.31,86.12,86.18,30480.0,85.7917,85.7917,85.6029,85.6625,30480.0
2020-12-22 11:25:00,86.12,86.14,86.02,86.06,67980.0,85.6029,85.6228,85.5035,85.5432,67980.0
2020-12-22 11:30:00,86.05,86.05,85.78,85.78,63700.0,85.5333,85.5333,85.2649,85.2649,63700.0
2020-12-22 11:35:00,85.79,85.79,85.62,85.69,121060.0,85.2749,85.2749,85.1059,85.1755,121060.0
2020-12-22 11:40:00,85.72,85.72,85.29,85.44,166280.0,85.2053,85.2053,84.7779,84.927,166280.0
2020-12-22 11:45:00,85.44,85.65,85.32,85.55,86500.0,84.927,85.1357,84.8077,85.0363,86500.0
2020-12-22 11:50:00,85.55,85.7,85.5,85.58,146700.0,85.0363,85.1854,84.9866,85.0661,146700.0
2020-12-22 11:55:00,85.59,85.69,85.59,85.69,50320.0,85.0761,85.1755,85.0761,85.1755,50320.0
2020-12-22 12:00:00,85.68,85.78,85.68,85.72,59900.0,85.1655,85.2649,85.1655,85.2053,59900.0
2020-12-22 12:05:00,85.75,85.85,85.72,85.78,130000.0,85.2351,85.3345,85.2053,85.2649,130000.0
2020-12-22 12:10:00,85.82,85.9,85.76,85.82,102200.0,85.3047,85.3842,85.245,85.3047,102200.0
2020-12-22 12:15:00,85.81,85.91,85.78,85.91,180340.0,85.2947,85.3941,85.2649,85.3941,180340.0
2020-12-22 12:20:00,85.88,85.93,85.83,85.93,36400.0,85.3643,85.414,85.3146,85.414,36400.0
2020-12-22 12:25:00,85.86,85.92,85.83,85.83,62220.0,85.3444,85.4041,85.3146,85.3146,62220.0
2020-12-22 12:30:00,85.84,85.89,85.84,85.89,23660.0,85.3246,85.3743,85.3246,85.3743,23660.0
2020-12-22 12:35:00,85.95,85.95,85.83,85.83,42000.0,85.4339,85.4339,85.3146,85.3146,42000.0
2020-12-22 12:40:00,85.84,85.9,85.77,85.9,36000.0,85.3246,85.3842,85.255,85.3842,36000.0
2020-12-22 12:45:00,85.88,85.88,85.8,85.81,27040.0,85.3643,85.3643,85.2848,85.2947,27040.0
2020-12-22 12:50:00,85.79,85.81,85.68,85.75,62000.0,85.2749,85.2947,85.1655,85.2351,62000.0
2020-12-22 12:55:00,85.75,85.79,85.69,85.72,55280.0,85.2351,85.2749,85.1755,85.2053,55280.0
2020-12-22 13:00:00,85.75,85.81,85.75,85.76,36900.0,85.2351,85.2947,85.2351,85.245,36900.0
2020-12-22 13:05:00,85.73,85.76,85.71,85.73,28000.0,85.2152,85.245,85.1953,85.2152,28000.0
2020-12-22 13:10:00,85.73,85.78,85.67,85.69,68500.0,85.2152,85.2649,85.1556,85.1755,68500.0
2020-12-22 13:15:00,85.68,85.72,85.67,85.71,98760.0,85.1655,85.2053,85.1556,85.1953,98760.0
2020-12-22 13:20:00,85.72,85.8,85.68,85.75,66420.0,85.2053,85.2848,85.1655,85.2351,66420.0
2020-12-22 13:25:00,85.78,85.86,85.78,85.82,62880.0,85.2649,85.3444,85.2649,85.3047,62880.0
2020-12-22 13:30:00,85.79,85.85,85.79,85.82,40700.0,85.2749,85.3345,85.2749,85.3047,40700.0
2020-12-22 13:35:00,85.82,85.89,85.82,85.86,140200.0,85.3047,85.3743,85.3047,85.3444,140200.0
2020-12-22 13:40:00,85.84,85.84,85.72,85.76,22000.0,85.3246,85.3246,85.2053,85.245,22000.0
2020-12-22 13:45:00,85.73,85.76,85.72,85.74,28000.0,85.2152,85.245,85.2053,85.2252,28000.0
2020-12-22 13:50:00,85.76,85.82,85.74,85.78,69260.0,85.245,85.3047,85.2252,85.2649,69260.0
2020-12-22 13:55:00,85.77,85.85,85.75,85.78,30900.0,85.255,85.3345,85.2351,85.2649,30900.0
2020-12-22 14:00:00,85.85,85.88,85.82,85.86,54480.0,85.3345,85.3643,85.3047,85.3444,54480.0
2020-12-22 14:05:00,85.86,85.88,85.81,85.86,83460.0,85.3444,85.3643,85.2947,85.3444,83460.0
2020-12-22 14:10:00,85.85,85.9,85.85,85.89,43980.0,85.3345,85.3842,85.3345,85.3743,43980.0
2020-12-22 14:15:00,85.87,85.92,85.86,85.88,147760.0,85.3544,85.4041,85.3444,85.3643,147760.0
2020-12-22 14:20:00,85.88,85.89,85.75,85.78,144440.0,85.3643,85.3743,85.2351,85.2649,144440.0
2020-12-22 14:25:00,85.78,85.85,85.78,85.79,115660.0,85.2649,85.3345,85.2649,85.2749,115660.0
2020-12-22 14:30:00,85.82,85.91,85.81,85.91,40000.0,85.3047,85.3941,85.2947,85.3941,40000.0
2020-12-22 14:35:00,85.89,85.89,85.78,85.84,32720.0,85.3743,85.3743,85.2649,85.3246,32720.0
2020-12-22 14:40:00,85.77,85.84,85.75,85.84,26000.0,85.255,85.3246,85.2351,85.3246,26000.0
2020-12-22 14:45:00,85.82,85.84,85.79,85.84,51240.0,85.3047,85.3246,85.2749,85.3246,51240.0
2020-12-22 14:50:00,85.86,85.87,85.83,85.83,51300.0,85.3444,85.3544,85.3146,85.3146,51300.0
2020-12-22 14:55:00,85.84,85.88,85.79,85.79,34000.0,85.3246,85.3643,85.2749,85.2749,34000.0
2020-12-22 15:00:00,85.86,85.88,85.8,85.87,32980.0,85.3444,85.3643,85.2848,85.3544,32980.0
2020-12-22 15:05:00,85.86,85.86,85.82,85.82,20000.0,85.3444,85.3444,85.3047,85.3047,20000.0
2020-12-22 15:10:00,85.76,85.79,85.71,85.78,63660.0,85.245,85.2749,85.1953,85.2649,63660.0
2020-12-22 15:15:00,85.75,85.88,85.75,85.87,76800.0,85.2351,85.3643,85.2351,85.3544,76800.0
2020-12-22 15:20:00,85.88,85.88,85.78,85.83,57420.0,85.3643,85.3643,85.2649,85.3146,57420.0
2020-12-22 15:25:00,85.84,85.84,85.8,85.81,52980.0,85.3246,85.3246,85.2848,85.2947,52980.0
2020-12-22 15:30:00,85.81,85.83,85.77,85.81,54860.0,85.2947,85.3146,85.255,85.2947,54860.0
2020-12-22 15:35:00,85.8,85.8,85.71,85.71,66000.0,85.2848,85.2848,85.1953,85.1953,66000.0
2020-12-22 15:40:00,85.71,85.78,85.67,85.78,131520.0,85.1953,85.2649,85.1556,85.2649,131520.0
2020-12-22 15:45:00,85.76,85.9,85.76,85.87,150340.0,85.245,85.3842,85.245,85.3544,150340.0
2020-12-22 15:50:00,85.83,85.98,85.81,85.98,234000.0,85.3146,85.4637,85.2947,85.4637,234000.0
2020-12-22 15:55:00,86.0,86.05,85.91,86.01,812520.0,85.4836,85.5333,85.3941,85.4935,812520.0
2020-12-23 09:30:00,86.2,86.36,86.17,86.29,454040.0,85.6824,85.8414,85.6526,85.7719,454040.0
2020-12-23 09:35:00,86.45,87.09,86.44,87.01,420260.0,85.9309,86.567,85.921,86.4875,420260.0
2020-12-23 09:40:00,87.07,87.21,86.54,86.65,235640.0,86.5472,86.6863,86.0204,86.1297,235640.0
2020-12-23 09:45:00,86.6,86.68,86.52,86.68,197880.0,86.08,86.1595,86.0005,86.1595,197880.0
2020-12-23 09:50:00,86.65,86.7,86.42,86.43,121940.0,86.1297,86.1794,85.9011,85.911,121940.0
2020-12-23 09:55:00,86.42,86.46,86.29,86.37,127500.0,85.9011,85.9408,85.7719,85.8514,127500.0
2020-12-23 10:00:00,86.38,86.41,86.15,86.26,197500.0,85.8613,85.8911,85.6327,85.742,197500.0
2020-12-23 10:05:00,86.3,86.35,86.16,86.16,72020.0,85.7818,85.8315,85.6426,85.6426,72020.0
2020-12-23 10:10:00,86.19,86.34,86.17,86.3,64600.0,85.6725,85.8216,85.6526,85.7818,64600.0
2020-12-23 10:15:00,86.36,86.36,86.15,86.15,66280.0,85.8414,85.8414,85.6327,85.6327,66280.0
2020-12-23 10:20:00,86.19,86.23,86.15,86.2,91700.0,85.6725,85.7122,85.6327,85.6824,91700.0
2020-12-23 10:25:00,86.24,86.38,86.19,86.32,82280.0,85.7222,85.8613,85.6725,85.8017,82280.0
2020-12-23 10:30:00,86.32,86.52,86.31,86.52,58560.0,85.8017,86.0005,85.7917,86.0005,58560.0
2020-12-23 10:35:00,86.52,86.6,86.49,86.5,18940.0,86.0005,86.08,85.9707,85.9806,18940.0
2020-12-23 10:40:00,86.46,86.46,86.3,86.34,39000.0,85.9408,85.9408,85.7818,85.8216,39000.0
2020-12-23 10:45:00,86.29,86.33,86.14,86.15,127160.0,85.7719,85.8116,85.6228,85.6327,127160.0
2020-12-23 10:50:00,86.13,86.19,86.07,86.15,59340.0,85.6128,85.6725,85.5532,85.6327,59340.0
2020-12-23 10:55:00,86.18,86.35,86.16,86.24,63980.0,85.6625,85.8315,85.6426,85.7222,63980.0
2020-12-23 11:00:00,86.2,86.3,86.2,86.29,47500.0,85.6824,85.7818,85.6824,85.7719,47500.0
2020-12-23 11:05:00,86.28,86.31,86.2,86.24,38000.0,85.7619,85.7917,85.6824,85.7222,38000.0
2020-12-23 11:10:00,86.26,86.26,86.11,86.19,54060.0,85.742,85.742,85.5929,85.6725,54060.0
2020-12-23 11:15:00,86.16,86.22,86.1,86.11,55660.0,85.6426,85.7023,85.583,85.5929,55660.0
2020-12-23 11:20:00,86.14,86.16,86.11,86.13,31360.0,85.6228,85.6426,85.5929,85.6128,31360.0
2020-12-23 11:25:00,86.08,86.19,86.08,86.12,22000.0,85.5631,85.6725,85.5631,85.6029,22000.0
2020-12-23 11:30:00,86.15,86.19,86.1,86.14,18220.0,85.6327,85.6725,85.583,85.6228,18220.0
2020-12-23 11:35:00,86.12,86.17,86.06,86.17,70700.0,85.6029,85.6526,85.5432,85.6526,70700.0
2020-12-23 11:40:00,86.15,86.19,86.15,86.19,20500.0,85.6327,85.6725,85.6327,85.6725,20500.0
2020-12-23 11:45:00,86.18,86.18,86.11,86.13,38000.0,85.6625,85.6625,85.5929,85.6128,38000.0
2020-12-23 11:50:00,86.15,86.16,86.12,86.12,68040.0,85.6327,85.6426,85.6029,85.6029,68040.0
2020-12-23 11:55:00,86.11,86.15,86.1,86.14,50660.0,85.5929,85.6327,85.583,85.6228,50660.0
2020-12-23 12:00:00,86.2,86.2,86.15,86.16,19540.0,85.6824,85.6824,85.6327,85.6426,19540.0
2020-12-23 12:05:00,86.18,86.19,86.07,86.09,138880.0,85.6625,85.6725,85.5532,85.5731,138880.0
2020-12-23 12:10:00,86.14,86.22,86.1,86.2,22000.0,85.6228,85.7023,85.583,85.6824,22000.0
2020-12-23 12:15:00,86.2,86.21,86.2,86.21,10000.0,85.6824,85.6923,85.6824,85.6923,10000.0
2020-12-23 12:20:00,86.2,86.27,86.2,86.27,36200.0,85.6824,85.752,85.6824,85.752,36200.0
2020-12-23 12:25:00,86.26,86.32,86.26,86.3,22500.0,85.742,85.8017,85.742,85.7818,22500.0
2020-12-23 12:30:00,86.3,86.43,86.3,86.37,44200.0,85.7818,85.911,85.7818,85.8514,44200.0
2020-12-23 12:35:00,86.35,86.39,86.32,86.32,60140.0,85.8315,85.8713,85.8017,85.8017,60140.0
2020-12-23 12:40:00,86.32,86.38,86.3,86.38,56200.0,85.8017,85.8613,85.7818,85.8613,56200.0
2020-12-23 12:45:00,86.32,86.37,86.32,86.34,31760.0,85.8017,85.8514,85.8017,85.8216,31760.0
2020-12-23 12:50:00,86.34,86.34,86.28,86.28,10000.0,85.8216,85.8216,85.7619,85.7619,10000.0
2020-12-23 12:55:00,86.33,86.34,86.32,86.34,12000.0,85.8116,85.8216,85.8017,85.8216,12000.0
2020-12-23 13:00:00,86.32,86.36,86.32,86.33,18000.0,85.8017,85.8414,85.8017,85.8116,18000.0
2020-12-23 13:05:00,86.34,86.47,86.34,86.42,168020.0,85.8216,85.9508,85.8216,85.9011,168020.0
2020-12-23 13:10:00,86.43,86.55,86.43,86.51,39380.0,85.911,86.0303,85.911,85.9905,39380.0
2020-12-23 13:15:00,86.51,86.53,86.43,86.43,121000.0,85.9905,86.0104,85.911,85.911,121000.0
2020-12-23 13:20:00,86.44,86.52,86.44,86.5,44000.0,85.921,86.0005,85.921,85.9806,44000.0
2020-12-23 13:25:00,86.46,86.53,86.46,86.5,60000.0,85.9408,86.0104,85.9408,85.9806,60000.0
2020-12-23 13:30:00,86.5,86.57,86.49,86.57,52000.0,85.9806,86.0502,85.9707,86.0502,52000.0
2020-12-23 13:35:00,86.57,86.65,86.55,86.62,62340.0,86.0502,86.1297,86.0303,86.0999,62340.0
2020-12-23 13:40:00,86.6,86.83,86.6,86.81,128380.0,86.08,86.3086,86.08,86.2887,128380.0
2020-12-23 13:45:00,86.8,86.87,86.78,86.87,105360.0,86.2788,86.3484,86.2589,86.3484,105360.0
2020-12-23 13:50:00,86.87,86.87,86.84,86.84,24260.0,86.3484,86.3484,86.3185,86.3185,24260.0
2020-12-23 13:55:00,86.8,86.8,86.76,86.76,32020.0,86.2788,86.2788,86.239,86.239,32020.0
2020-12-23 14:00:00,86.71,86.75,86.67,86.67,42000.0,86.1893,86.2291,86.1496,86.1496,42000.0
2020-12-23 14:05:00,86.66,86.7,86.64,86.65,41320.0,86.1396,86.1794,86.1198,86.1297,41320.0
2020-12-23 14:10:00,86.61,86.67,86.6,86.6,24800.0,86.0899,86.1496,86.08,86.08,24800.0
2020-12-23 14:15:00,86.66,86.66,86.54,86.61,74520.0,86.1396,86.1396,86.0204,86.0899,74520.0
2020-12-23 14:20:00,86.62,86.66,86.57,86.64,28400.0,86.0999,86.1396,86.0502,86.1198,28400.0
2020-12-23 14:25:00,86.61,86.61,86.54,86.55,22120.0,86.0899,86.0899,86.0204,86.0303,22120.0
2020-12-23 14:30:00,86.56,86.64,86.54,86.56,19600.0,86.0402,86.1198,86.0204,86.0402,19600.0
2020-12-23 14:35:00,86.58,86.61,86.58,86.6,49500.0,86.0601,86.0899,86.0601,86.08,49500.0
2020-12-23 14:40:00,86.62,86.63,86.59,86.62,55060.0,86.0999,86.1098,86.0701,86.0999,55060.0
2020-12-23 14:45:00,86.58,86.58,86.55,86.57,12480.0,86.0601,86.0601,86.0303,86.0502,12480.0
2020-12-23 14:50:00,86.58,86.62,86.53,86.61,30320.0,86.0601,86.0999,86.0104,86.0899,30320.0
2020-12-23 14:55:00,86.6,86.6,86.54,86.55,21600.0,86.08,86.08,86.0204,86.0303,21600.0
2020-12-23 15:00:00,86.54,86.64,86.5,86.64,48420.0,86.0204,86.1198,85.9806,86.1198,48420.0
2020-12-23 15:05:00,86.64,86.72,86.56,86.72,321800.0,86.1198,86.1993,86.0402,86.1993,321800.0
2020-12-23 15:10:00,86.7,86.83,86.7,86.8,73940.0,86.1794,86.3086,86.1794,86.2788,73940.0
2020-12-23 15:15:00,86.78,86.79,86.67,86.77,88940.0,86.2589,86.2688,86.1496,86.249,88940.0
2020-12-23 15:20:00,86.75,86.84,86.75,86.76,113160.0,86.2291,86.3185,86.2291,86.239,113160.0
2020-12-23 15:25:00,86.77,86.79,86.67,86.7,189580.0,86.249,86.2688,86.1496,86.1794,189580.0
2020-12-23 15:30:00,86.7,86.78,86.66,86.76,128160.0,86.1794,86.2589,86.1396,86.239,128160.0
2020-12-23 15:35:00,86.77,86.78,86.72,86.74,192200.0,86.249,86.2589,86.1993,86.2191,192200.0
2020-12-23 15:40:00,86.76,86.9,86.73,86.88,225860.0,86.239,86.3782,86.2092,86.3583,225860.0
2020-12-23 15:45:00,86.89,86.91,86.78,86.79,238800.0,86.3682,86.3881,86.2589,86.2688,238800.0
2020-12-23 15:50:00,86.71,86.74,86.48,86.49,305940.0,86.1893,86.2191,85.9607,85.9707,305940.0
2020-12-23 15:55:00,86.52,86.66,86.36,86.37,831460.0,86.0005,86.1396,85.8414,85.8514,831460.0
2020-12-24 09:30:00,86.45,86.74,86.35,86.7,304660.0,85.9309,86.2191,85.8315,86.1794,304660.0
2020-12-24 09:35:00,86.8,87.1,86.77,87.1,156380.0,86.2788,86.577,86.249,86.577,156380.0
2020-12-24 09:40:00,87.1,87.12,86.94,86.95,77940.0,86.577,86.5969,86.4179,86.4279,77940.0
2020-12-24 09:45:00,86.97,86.98,86.8,86.84,41940.0,86.4478,86.4577,86.2788,86.3185,41940.0
2020-12-24 09:50:00,86.85,86.91,86.71,86.75,101300.0,86.3285,86.3881,86.1893,86.2291,101300.0
2020-12-24 09:55:00,86.77,86.79,86.57,86.66,105740.0,86.249,86.2688,86.0502,86.1396,105740.0
2020-12-24 10:00:00,86.7,86.7,86.61,86.61,32500.0,86.1794,86.1794,86.0899,86.0899,32500.0
2020-12-24 10:05:00,86.68,86.77,86.68,86.76,39380.0,86.1595,86.249,86.1595,86.239,39380.0
2020-12-24 10:10:00,86.77,86.8,86.66,86.73,53400.0,86.249,86.2788,86.1396,86.2092,53400.0
2020-12-24 10:15:00,86.72,86.72,86.61,86.61,42400.0,86.1993,86.1993,86.0899,86.0899,42400.0
2020-12-24 10:20:00,86.66,86.66,86.58,86.66,47800.0,86.1396,86.1396,86.0601,86.1396,47800.0
2020-12-24 10:25:00,86.69,86.76,86.66,86.66,29100.0,86.1695,86.239,86.1396,86.1396,29100.0
2020-12-24 10:30:00,86.68,86.74,86.65,86.69,37840.0,86.1595,86.2191,86.1297,86.1695,37840.0
2020-12-24 10:35:00,86.65,86.69,86.65,86.69,17000.0,86.1297,86.1695,86.1297,86.1695,17000.0
2020-12-24 10:40:00,86.64,86.67,86.6,86.62,27000.0,86.1198,86.1496,86.08,86.0999,27000.0
2020-12-24 10:45:00,86.62,86.64,86.49,86.5,49880.0,86.0999,86.1198,85.9707,85.9806,49880.0
2020-12-24 10:50:00,86.46,86.53,86.45,86.47,44840.0,85.9408,86.0104,85.9309,85.9508,44840.0
2020-12-24 10:55:00,86.41,86.42,86.25,86.27,90840.0,85.8911,85.9011,85.7321,85.752,90840.0
2020-12-24 11:00:00,86.25,86.36,86.22,86.35,136560.0,85.7321,85.8414,85.7023,85.8315,136560.0
2020-12-24 11:05:00,86.36,86.37,86.28,86.33,48380.0,85.8414,85.8514,85.7619,85.8116,48380.0
2020-12-24 11:10:00,86.36,86.48,86.36,86.45,57660.0,85.8414,85.9607,85.8414,85.9309,57660.0
2020-12-24 11:15:00,86.5,86.56,86.44,86.55,46000.0,85.9806,86.0402,85.921,86.0303,46000.0
2020-12-24 11:20:00,86.54,86.6,86.44,86.44,68000.0,86.0204,86.08,85.921,85.921,68000.0
2020-12-24 11:25:00,86.38,86.47,86.24,86.29,149640.0,85.8613,85.9508,85.7222,85.7719,149640.0
2020-12-24 11:30:00,86.32,86.5,86.29,86.5,33140.0,85.8017,85.9806,85.7719,85.9806,33140.0
2020-12-24 11:35:00,86.47,86.55,86.47,86.52,51200.0,85.9508,86.0303,85.9508,86.0005,51200.0
2020-12-24 11:40:00,86.52,86.53,86.45,86.48,23000.0,86.0005,86.0104,85.9309,85.9607,23000.0
2020-12-24 11:45:00,86.46,86.5,86.32,86.35,70000.0,85.9408,85.9806,85.8017,85.8315,70000.0
2020-12-24 11:50:00,86.34,86.44,86.33,86.41,99940.0,85.8216,85.921,85.8116,85.8911,99940.0
2020-12-24 11:55:00,86.36,86.4,86.32,86.35,21360.0,85.8414,85.8812,85.8017,85.8315,21360.0
2020-12-24 12:00:00,86.36,86.38,86.29,86.32,92600.0,85.8414,85.8613,85.7719,85.8017,92600.0
2020-12-24 12:05:00,86.34,86.36,86.25,86.36,126420.0,85.8216,85.8414,85.7321,85.8414,126420.0
2020-12-24 12:10:00,86.37,86.42,86.31,86.38,41080.0,85.8514,85.9011,85.7917,85.8613,41080.0
2020-12-24 12:15:00,86.36,86.36,86.31,86.34,30200.0,85.8414,85.8414,85.7917,85.8216,30200.0
2020-12-24 12:20:00,86.34,86.38,86.32,86.36,26000.0,85.8216,85.8613,85.8017,85.8414,26000.0
2020-12-24 12:25:00,86.42,86.48,86.34,86.47,50000.0,85.9011,85.9607,85.8216,85.9508,50000.0
2020-12-24 12:30:00,86.47,86.48,86.4,86.43,76680.0,85.9508,85.9607,85.8812,85.911,76680.0
2020-12-24 12:35:00,86.44,86.51,86.38,86.44,51980.0,85.921,85.9905,85.8613,85.921,51980.0
2020-12-24 12:40:00,86.43,86.55,86.42,86.52,97380.0,85.911,86.0303,85.9011,86.0005,97380.0
2020-12-24 12:45:00,86.52,86.57,86.5,86.57,100300.0,86.0005,86.0502,85.9806,86.0502,100300.0
2020-12-24 12:50:00,86.64,86.69,86.52,86.57,97700.0,86.1198,86.1695,86.0005,86.0502,97700.0
2020-12-24 12:55:00,86.58,86.81,86.54,86.74,656840.0,86.0601,86.2887,86.0204,86.2191,656840.0
2020-12-28 09:30:00,87.25,87.35,87.09,87.29,449600.0,86.7261,86.8255,86.567,86.7658,449600.0
2020-12-28 09:35:00,87.33,87.75,87.33,87.7,260820.0,86.8056,87.2231,86.8056,87.1734,260820.0
2020-12-28 09:40:00,87.68,87.69,87.44,87.45,85120.0,87.1535,87.1634,86.9149,86.9249,85120.0
2020-12-28 09:45:00,87.45,87.51,87.31,87.41,152460.0,86.9249,86.9845,86.7857,86.8851,152460.0
2020-12-28 09:50:00,87.42,87.65,87.38,87.65,122860.0,86.8951,87.1237,86.8553,87.1237,122860.0
2020-12-28 09:55:00,87.67,87.75,87.67,87.69,85780.0,87.1436,87.2231,87.1436,87.1634,85780.0
2020-12-28 10:00:00,87.75,87.75,87.58,87.66,51500.0,87.2231,87.2231,87.0541,87.1336,51500.0
2020-12-28 10:05:00,87.69,87.69,87.55,87.59,88580.0,87.1634,87.1634,87.0243,87.064,88580.0
2020-12-28 10:10:00,87.59,87.7,87.57,87.67,83060.0,87.064,87.1734,87.0442,87.1436,83060.0
2020-12-28 10:15:00,87.67,87.71,87.62,87.65,80740.0,87.1436,87.1833,87.0939,87.1237,80740.0
2020-12-28 10:20:00,87.53,87.78,87.49,87.78,125580.0,87.0044,87.2529,86.9646,87.2529,125580.0
2020-12-28 10:25:00,87.8,87.89,87.76,87.85,104880.0,87.2728,87.3622,87.233,87.3225,104880.0
2020-12-28 10:30:00,87.85,87.97,87.79,87.97,103620.0,87.3225,87.4418,87.2628,87.4418,103620.0
2020-12-28 10:35:00,87.97,88.22,87.97,88.2,152000.0,87.4418,87.6903,87.4418,87.6704,152000.0
2020-12-28 10:40:00,88.2,88.3,88.19,88.19,151160.0,87.6704,87.7698,87.6604,87.6604,151160.0
2020-12-28 10:45:00,88.25,88.34,88.25,88.32,98880.0,87.7201,87.8095,87.7201,87.7897,98880.0
2020-12-28 10:50:00,88.35,88.37,88.3,88.31,67360.0,87.8195,87.8394,87.7698,87.7797,67360.0
2020-12-28 10:55:00,88.25,88.28,88.13,88.14,75080.0,87.7201,87.7499,87.6008,87.6107,75080.0
2020-12-28 11:00:00,88.11,88.23,88.11,88.2,52000.0,87.5809,87.7002,87.5809,87.6704,52000.0
2020-12-28 11:05:00,88.19,88.24,88.18,88.19,22460.0,87.6604,87.7101,87.6505,87.6604,22460.0
2020-12-28 11:10:00,88.15,88.18,88.1,88.15,34480.0,87.6207,87.6505,87.571,87.6207,34480.0
2020-12-28 11:15:00,88.14,88.19,88.11,88.17,69360.0,87.6107,87.6604,87.5809,87.6406,69360.0
2020-12-28 11:20:00,88.17,88.25,88.17,88.21,104500.0,87.6406,87.7201,87.6406,87.6803,104500.0
2020-12-28 11:25:00,88.22,88.27,88.17,88.17,34820.0,87.6903,87.74,87.6406,87.6406,34820.0
2020-12-28 11:30:00,88.18,88.25,88.18,88.22,38000.0,87.6505,87.7201,87.6505,87.6903,38000.0
2020-12-28 11:35:00,88.25,88.25,88.18,88.23,22000.0,87.7201,87.7201,87.6505,87.7002,22000.0
2020-12-28 11:40:00,88.24,88.25,88.21,88.22,26520.0,87.7101,87.7201,87.6803,87.6903,26520.0
2020-12-28 11:45:00,88.25,88.29,88.22,88.28,43840.0,87.7201,87.7598,87.6903,87.7499,43840.0
2020-12-28 11:50:00,88.22,88.26,88.15,88.26,112480.0,87.6903,87.73,87.6207,87.73,112480.0
2020-12-28 11:55:00,88.26,88.35,88.24,88.33,92300.0,87.73,87.8195,87.7101,87.7996,92300.0
2020-12-28 12:00:00,88.35,88.43,88.33,88.43,80640.0,87.8195,87.899,87.7996,87.899,80640.0
2020-12-28 12:05:00,88.42,88.94,88.42,88.94,585080.0,87.8891,88.4059,87.8891,88.4059,585080.0
2020-12-28 12:10:00,88.95,89.04,88.86,89.0,326780.0,88.4159,88.5053,88.3264,88.4656,326780.0
2020-12-28 12:15:00,89.02,89.13,88.95,89.13,100900.0,88.4855,88.5948,88.4159,88.5948,100900.0
2020-12-28 12:20:00,89.11,89.15,89.01,89.02,94720.0,88.5749,88.6147,88.4755,88.4855,94720.0
2020-12-28 12:25:00,89.01,89.07,89.0,89.03,92280.0,88.4755,88.5352,88.4656,88.4954,92280.0
2020-12-28 12:30:00,89.04,89.15,89.04,89.05,85080.0,88.5053,88.6147,88.5053,88.5153,85080.0
2020-12-28 12:35:00,89.05,89.08,88.97,88.98,150600.0,88.5153,88.5451,88.4358,88.4457,150600.0
2020-12-28 12:40:00,89.04,89.04,88.94,88.95,40200.0,88.5053,88.5053,88.4059,88.4159,40200.0
2020-12-28 12:45:00,88.97,89.0,88.82,88.84,282260.0,88.4358,88.4656,88.2867,88.3065,282260.0
2020-12-28 12:50:00,88.84,88.96,88.82,88.86,67520.0,88.3065,88.4258,88.2867,88.3264,67520.0
2020-12-28 12:55:00,88.87,88.94,88.81,88.93,90140.0,88.3364,88.4059,88.2767,88.396,90140.0
2020-12-28 13:00:00,88.97,88.98,88.89,88.98,130100.0,88.4358,88.4457,88.3562,88.4457,130100.0
2020-12-28 13:05:00,88.98,89.02,88.93,89.01,100040.0,88.4457,88.4855,88.396,88.4755,100040.0
2020-12-28 13:10:00,89.01,89.12,88.99,89.09,82880.0,88.4755,88.5849,88.4556,88.555,82880.0
2020-12-28 13:15:00,89.09,89.09,89.01,89.07,125260.0,88.555,88.555,88.4755,88.5352,125260.0
2020-12-28 13:20:00,89.08,89.16,89.08,89.11,85300.0,88.5451,88.6246,88.5451,88.5749,85300.0
2020-12-28 13:25:00,89.13,89.19,89.12,89.18,82480.0,88.5948,88.6544,88.5849,88.6445,82480.0
2020-12-28 13:30:00,89.18,89.28,89.13,89.26,59820.0,88.6445,88.7439,88.5948,88.724,59820.0
2020-12-28 13:35:00,89.25,89.35,89.25,89.28,121000.0,88.7141,88.8135,88.7141,88.7439,121000.0
2020-12-28 13:40:00,89.26,89.3,89.24,89.25,150760.0,88.724,88.7638,88.7041,88.7141,150760.0
2020-12-28 13:45:00,89.25,89.25,89.02,89.08,107120.0,88.7141,88.7141,88.4855,88.5451,107120.0
2020-12-28 13:50:00,89.06,89.08,89.0,89.06,86580.0,88.5252,88.5451,88.4656,88.5252,86580.0
2020-12-28 13:55:00,89.0,89.02,88.89,88.89,46700.0,88.4656,88.4855,88.3562,88.3562,46700.0
2020-12-28 14:00:00,88.94,88.98,88.91,88.95,91940.0,88.4059,88.4457,88.3761,88.4159,91940.0
2020-12-28 14:05:00,88.91,88.91,88.57,88.73,228120.0,88.3761,88.3761,88.0382,88.1972,228120.0
2020-12-28 14:10:00,88.77,88.84,88.77,88.8,87220.0,88.237,88.3065,88.237,88.2668,87220.0
2020-12-28 14:15:00,88.8,88.82,88.74,88.76,84400.0,88.2668,88.2867,88.2071,88.227,84400.0
2020-12-28 14:20:00,88.75,88.78,88.71,88.77,61180.0,88.2171,88.2469,88.1773,88.237,61180.0
2020-12-28 14:25:00,88.8,88.83,88.78,88.83,38000.0,88.2668,88.2966,88.2469,88.2966,38000.0
2020-12-28 14:30:00,88.84,88.85,88.74,88.75,67400.0,88.3065,88.3165,88.2071,88.2171,67400.0
2020-12-28 14:35:00,88.72,88.8,88.71,88.77,47080.0,88.1873,88.2668,88.1773,88.237,47080.0
2020-12-28 14:40:00,88.78,88.81,88.71,88.81,82620.0,88.2469,88.2767,88.1773,88.2767,82620.0
2020-12-28 14:45:00,88.81,88.94,88.76,88.91,251500.0,88.2767,88.4059,88.227,88.3761,251500.0
2020-12-28 14:50:00,88.89,88.91,88.85,88.86,74200.0,88.3562,88.3761,88.3165,88.3264,74200.0
2020-12-28 14:55:00,88.86,88.92,88.81,88.9,68820.0,88.3264,88.3861,88.2767,88.3662,68820.0
2020-12-28 15:00:00,88.9,88.92,88.88,88.9,59500.0,88.3662,88.3861,88.3463,88.3662,59500.0
2020-12-28 15:05:00,88.91,88.97,88.87,88.88,49400.0,88.3761,88.4358,88.3364,88.3463,49400.0
2020-12-28 15:10:00,88.88,88.91,88.85,88.87,34600.0,88.3463,88.3761,88.3165,88.3364,34600.0
2020-12-28 15:15:00,88.86,88.92,88.86,88.9,70800.0,88.3264,88.3861,88.3264,88.3662,70800.0
2020-12-28 15:20:00,88.9,88.93,88.83,88.88,111480.0,88.3662,88.396,88.2966,88.3463,111480.0
2020-12-28 15:25:00,88.88,88.89,88.69,88.73,234100.0,88.3463,88.3562,88.1574,88.1972,234100.0
2020-12-28 15:30:00,88.72,88.89,88.72,88.84,122500.0,88.1873,88.3562,88.1873,88.3065,122500.0
2020-12-28 15:35:00,88.86,88.9,88.81,88.86,200780.0,88.3264,88.3662,88.2767,88.3264,200780.0
2020-12-28 15:40:00,88.87,88.94,88.8,88.91,272020.0,88.3364,88.4059,88.2668,88.3761,272020.0
2020-12-28 15:45:00,88.92,88.98,88.85,88.95,311620.0,88.3861,88.4457,88.3165,88.4159,311620.0
2020-12-28 15:50:00,88.95,89.01,88.83,88.83,437260.0,88.4159,88.4755,88.2966,88.2966,437260.0
2020-12-28 15:55:00,88.79,88.83,88.64,88.71,684580.0,88.2568,88.2966,88.1077,88.1773,684580.0
2020-12-29 09:30:00,89.36,89.42,88.94,89.12,749700.0,88.8234,88.8831,88.4059,88.5849,749700.0
2020-12-29 09:35:00,89.12,89.24,89.04,89.1,148540.0,88.5849,88.7041,88.5053,88.565,148540.0
2020-12-29 09:40:00,89.1,89.1,88.86,88.88,112000.0,88.565,88.565,88.3264,88.3463,112000.0
2020-12-29 09:45:00,88.95,89.15,88.9,89.0,177700.0,88.4159,88.6147,88.3662,88.4656,177700.0
2020-12-29 09:50:00,88.99,89.0,88.78,88.78,130500.0,88.4556,88.4656,88.2469,88.2469,130500.0
2020-12-29 09:55:00,88.71,88.71,88.37,88.6,191200.0,88.1773,88.1773,87.8394,88.068,191200.0
2020-12-29 10:00:00,88.57,88.61,88.38,88.56,133620.0,88.0382,88.0779,87.8493,88.0282,133620.0
2020-12-29 10:05:00,88.59,88.59,88.39,88.5,49420.0,88.058,88.058,87.8592,87.9686,49420.0
2020-12-29 10:10:00,88.36,88.43,88.15,88.21,128080.0,87.8294,87.899,87.6207,87.6803,128080.0
2020-12-29 10:15:00,88.24,88.45,88.2,88.37,70000.0,87.7101,87.9189,87.6704,87.8394,70000.0
2020-12-29 10:20:00,88.44,88.69,88.44,88.58,135540.0,87.9089,88.1574,87.9089,88.0481,135540.0
2020-12-29 10:25:00,88.62,88.62,88.44,88.48,66860.0,88.0879,88.0879,87.9089,87.9487,66860.0
2020-12-29 10:30:00,88.46,88.59,88.46,88.52,65000.0,87.9288,88.058,87.9288,87.9885,65000.0
2020-12-29 10:35:00,88.45,88.49,88.31,88.37,86000.0,87.9189,87.9586,87.7797,87.8394,86000.0
2020-12-29 10:40:00,88.38,88.39,88.27,88.34,85480.0,87.8493,87.8592,87.74,87.8095,85480.0
2020-12-29 10:45:00,88.33,88.34,88.21,88.3,109840.0,87.7996,87.8095,87.6803,87.7698,109840.0
2020-12-29 10:50:00,88.33,88.46,88.25,88.45,73900.0,87.7996,87.9288,87.7201,87.9189,73900.0
2020-12-29 10:55:00,88.4,88.6,88.4,88.5,112180.0,87.8692,88.068,87.8692,87.9686,112180.0
2020-12-29 11:00:00,88.5,88.52,88.43,88.43,38420.0,87.9686,87.9885,87.899,87.899,38420.0
2020-12-29 11:05:00,88.45,88.45,88.32,88.37,76000.0,87.9189,87.9189,87.7897,87.8394,76000.0
2020-12-29 11:10:00,88.34,88.34,88.11,88.11,80040.0,87.8095,87.8095,87.5809,87.5809,80040.0
2020-12-29 11:15:00,88.15,88.17,88.03,88.09,129700.0,87.6207,87.6406,87.5014,87.561,129700.0
2020-12-29 11:20:00,88.07,88.16,88.04,88.09,91820.0,87.5412,87.6306,87.5113,87.561,91820.0
2020-12-29 11:25:00,88.09,88.1,88.03,88.08,41000.0,87.561,87.571,87.5014,87.5511,41000.0
2020-12-29 11:30:00,88.11,88.16,88.09,88.1,89160.0,87.5809,87.6306,87.561,87.571,89160.0
2020-12-29 11:35:00,88.1,88.18,88.04,88.12,67900.0,87.571,87.6505,87.5113,87.5909,67900.0
2020-12-29 11:40:00,88.12,88.12,87.94,87.95,118100.0,87.5909,87.5909,87.4119,87.4219,118100.0
2020-12-29 11:45:00,87.97,88.15,87.92,88.11,26140.0,87.4418,87.6207,87.3921,87.5809,26140.0
2020-12-29 11:50:00,88.1,88.1,87.94,87.94,64000.0,87.571,87.571,87.4119,87.4119,64000.0
2020-12-29 11:55:00,87.95,87.98,87.95,87.95,15340.0,87.4219,87.4517,87.4219,87.4219,15340.0
2020-12-29 12:00:00,88.01,88.01,87.87,87.93,112320.0,87.4815,87.4815,87.3424,87.402,112320.0
2020-12-29 12:05:00,87.95,88.01,87.91,88.01,39080.0,87.4219,87.4815,87.3821,87.4815,39080.0
2020-12-29 12:10:00,88.01,88.01,87.88,87.91,68500.0,87.4815,87.4815,87.3523,87.3821,68500.0
2020-12-29 12:15:00,87.94,87.98,87.85,87.96,33380.0,87.4119,87.4517,87.3225,87.4318,33380.0
2020-12-29 12:20:00,87.88,87.94,87.86,87.91,86500.0,87.3523,87.4119,87.3324,87.3821,86500.0
2020-12-29 12:25:00,87.89,88.2,87.89,88.15,277840.0,87.3622,87.6704,87.3622,87.6207,277840.0
2020-12-29 12:30:00,88.11,88.14,87.97,87.99,79120.0,87.5809,87.6107,87.4418,87.4616,79120.0
2020-12-29 12:35:00,87.98,88.1,87.96,87.99,77060.0,87.4517,87.571,87.4318,87.4616,77060.0
2020-12-29 12:40:00,88.04,88.08,87.95,87.97,66460.0,87.5113,87.5511,87.4219,87.4418,66460.0
2020-12-29 12:45:00,87.95,87.96,87.83,87.89,50520.0,87.4219,87.4318,87.3026,87.3622,50520.0
2020-12-29 12:50:00,87.89,87.91,87.84,87.9,28620.0,87.3622,87.3821,87.3125,87.3722,28620.0
2020-12-29 12:55:00,87.94,88.14,87.91,88.13,86720.0,87.4119,87.6107,87.3821,87.6008,86720.0
2020-12-29 13:00:00,88.12,88.12,88.04,88.06,81000.0,87.5909,87.5909,87.5113,87.5312,81000.0
2020-12-29 13:05:00,88.08,88.08,87.94,88.0,28520.0,87.5511,87.5511,87.4119,87.4716,28520.0
2020-12-29 13:10:00,87.98,88.11,87.94,88.09,91120.0,87.4517,87.5809,87.4119,87.561,91120.0
2020-12-29 13:15:00,88.06,88.09,87.99,88.03,53280.0,87.5312,87.561,87.4616,87.5014,53280.0
2020-12-29 13:20:00,87.99,88.03,87.95,87.98,63140.0,87.4616,87.5014,87.4219,87.4517,63140.0
2020-12-29 13:25:00,88.0,88.09,87.98,88.09,33900.0,87.4716,87.561,87.4517,87.561,33900.0
2020-12-29 13:30:00,88.1,88.1,88.01,88.04,45360.0,87.571,87.571,87.4815,87.5113,45360.0
2020-12-29 13:35:00,88.05,88.05,87.95,87.99,32000.0,87.5213,87.5213,87.4219,87.4616,32000.0
2020-12-29 13:40:00,87.97,87.97,87.94,87.95,38000.0,87.4418,87.4418,87.4119,87.4219,38000.0
2020-12-29 13:45:00,87.95,88.02,87.95,88.02,22000.0,87.4219,87.4915,87.4219,87.4915,22000.0
2020-12-29 13:50:00,88.05,88.08,88.05,88.05,26880.0,87.5213,87.5511,87.5213,87.5213,26880.0
2020-12-29 13:55:00,88.1,88.12,88.08,88.12,20500.0,87.571,87.5909,87.5511,87.5909,20500.0
2020-12-29 14:00:00,88.09,88.09,88.0,88.05,59780.0,87.561,87.561,87.4716,87.5213,59780.0
2020-12-29 14:05:00,88.06,88.08,88.0,88.03,64040.0,87.5312,87.5511,87.4716,87.5014,64040.0
2020-12-29 14:10:00,88.04,88.07,88.0,88.01,39200.0,87.5113,87.5412,87.4716,87.4815,39200.0
2020-12-29 14:15:00,88.06,88.07,87.99,88.03,24000.0,87.5312,87.5412,87.4616,87.5014,24000.0
2020-12-29 14:20:00,88.04,88.05,87.93,87.93,44300.0,87.5113,87.5213,87.402,87.402,44300.0
2020-12-29 14:25:00,87.91,87.92,87.85,87.88,44600.0,87.3821,87.3921,87.3225,87.3523,44600.0
2020-12-29 14:30:00,87.86,87.88,87.83,87.83,57180.0,87.3324,87.3523,87.3026,87.3026,57180.0
2020-12-29 14:35:00,87.86,87.97,87.81,87.95,58360.0,87.3324,87.4418,87.2827,87.4219,58360.0
2020-12-29 14:40:00,87.88,87.93,87.86,87.89,12000.0,87.3523,87.402,87.3324,87.3622,12000.0
2020-12-29 14:45:00,87.86,87.91,87.82,87.84,47800.0,87.3324,87.3821,87.2927,87.3125,47800.0
2020-12-29 14:50:00,87.83,88.01,87.83,87.99,29000.0,87.3026,87.4815,87.3026,87.4616,29000.0
2020-12-29 14:55:00,87.93,87.98,87.93,87.93,31480.0,87.402,87.4517,87.402,87.402,31480.0
2020-12-29 15:00:00,87.93,87.93,87.82,87.86,40000.0,87.402,87.402,87.2927,87.3324,40000.0
2020-12-29 15:05:00,87.84,87.86,87.8,87.8,66000.0,87.3125,87.3324,87.2728,87.2728,66000.0
2020-12-29 15:10:00,87.83,87.92,87.83,87.88,28000.0,87.3026,87.3921,87.3026,87.3523,28000.0
2020-12-29 15:15:00,87.89,87.95,87.87,87.94,61260.0,87.3622,87.4219,87.3424,87.4119,61260.0
2020-12-29 15:20:00,87.96,88.06,87.96,88.02,56000.0,87.4318,87.5312,87.4318,87.4915,56000.0
2020-12-29 15:25:00,88.08,88.08,87.99,88.0,50840.0,87.5511,87.5511,87.4616,87.4716,50840.0
2020-12-29 15:30:00,88.01,88.01,87.96,87.97,76280.0,87.4815,87.4815,87.4318,87.4418,76280.0
2020-12-29 15:35:00,87.98,87.98,87.9,87.95,73800.0,87.4517,87.4517,87.3722,87.4219,73800.0
2020-12-29 15:40:00,87.97,87.98,87.92,87.96,50100.0,87.4418,87.4517,87.3921,87.4318,50100.0
2020-12-29 15:45:00,87.98,88.02,87.93,87.96,111900.0,87.4517,87.4915,87.402,87.4318,111900.0
2020-12-29 15:50:00,87.95,88.05,87.87,87.87,259120.0,87.4219,87.5213,87.3424,87.3424,259120.0
2020-12-29 15:55:00,87.88,87.9,87.76,87.89,407580.0,87.3523,87.3722,87.233,87.3622,407580.0
2020-12-30 09:30:00,88.11,88.39,87.85,87.85,449940.0,87.5809,87.8592,87.3225,87.3225,449940.0
2020-12-30 09:35:00,87.8,87.88,87.71,87.73,58380.0,87.2728,87.3523,87.1833,87.2032,58380.0
2020-12-30 09:40:00,87.69,87.77,87.56,87.6,134440.0,87.1634,87.243,87.0342,87.074,134440.0
2020-12-30 09:45:00,87.63,87.65,87.49,87.61,212720.0,87.1038,87.1237,86.9646,87.0839,212720.0
2020-12-30 09:50:00,87.58,87.59,87.45,87.49,76620.0,87.0541,87.064,86.9249,86.9646,76620.0
2020-12-30 09:55:00,87.56,87.62,87.43,87.45,78200.0,87.0342,87.0939,86.905,86.9249,78200.0
2020-12-30 10:00:00,87.41,87.43,87.3,87.36,73720.0,86.8851,86.905,86.7758,86.8354,73720.0
2020-12-30 10:05:00,87.37,87.42,87.28,87.28,67860.0,86.8454,86.8951,86.7559,86.7559,67860.0
2020-12-30 10:10:00,87.27,87.29,87.17,87.24,115640.0,86.746,86.7658,86.6466,86.7161,115640.0
2020-12-30 10:15:00,87.28,87.37,87.23,87.37,87940.0,86.7559,86.8454,86.7062,86.8454,87940.0
2020-12-30 10:20:00,87.39,87.39,87.25,87.38,47800.0,86.8652,86.8652,86.7261,86.8553,47800.0
2020-12-30 10:25:00,87.35,87.36,87.27,87.34,30140.0,86.8255,86.8354,86.746,86.8155,30140.0
2020-12-30 10:30:00,87.33,87.38,87.26,87.32,83500.0,86.8056,86.8553,86.736,86.7957,83500.0
2020-12-30 10:35:00,87.23,87.27,87.12,87.2,64000.0,86.7062,86.746,86.5969,86.6764,64000.0
2020-12-30 10:40:00,87.18,87.24,87.18,87.22,55340.0,86.6565,86.7161,86.6565,86.6963,55340.0
2020-12-30 10:45:00,87.26,87.39,87.26,87.38,87440.0,86.736,86.8652,86.736,86.8553,87440.0
2020-12-30 10:50:00,87.37,87.41,87.36,87.38,91560.0,86.8454,86.8851,86.8354,86.8553,91560.0
2020-12-30 10:55:00,87.39,87.47,87.39,87.47,20000.0,86.8652,86.9448,86.8652,86.9448,20000.0
2020-12-30 11:00:00,87.47,87.47,87.34,87.34,21200.0,86.9448,86.9448,86.8155,86.8155,21200.0
2020-12-30 11:05:00,87.37,87.45,87.37,87.45,42940.0,86.8454,86.9249,86.8454,86.9249,42940.0
2020-12-30 11:10:00,87.41,87.45,87.39,87.45,23920.0,86.8851,86.9249,86.8652,86.9249,23920.0
2020-12-30 11:15:00,87.45,87.46,87.43,87.45,45540.0,86.9249,86.9348,86.905,86.9249,45540.0
2020-12-30 11:20:00,87.47,87.47,87.41,87.41,58560.0,86.9448,86.9448,86.8851,86.8851,58560.0
2020-12-30 11:25:00,87.41,87.44,87.32,87.32,51340.0,86.8851,86.9149,86.7957,86.7957,51340.0
2020-12-30 11:30:00,87.38,87.44,87.38,87.43,21560.0,86.8553,86.9149,86.8553,86.905,21560.0
2020-12-30 11:35:00,87.38,87.39,87.29,87.34,34000.0,86.8553,86.8652,86.7658,86.8155,34000.0
2020-12-30 11:40:00,87.33,87.37,87.32,87.34,30000.0,86.8056,86.8454,86.7957,86.8155,30000.0
2020-12-30 11:45:00,87.32,87.32,87.22,87.27,42400.0,86.7957,86.7957,86.6963,86.746,42400.0
2020-12-30 11:50:00,87.27,87.3,87.24,87.29,32940.0,86.746,86.7758,86.7161,86.7658,32940.0
2020-12-30 11:55:00,87.29,87.3,87.27,87.29,70460.0,86.7658,86.7758,86.746,86.7658,70460.0
2020-12-30 12:00:00,87.28,87.3,87.17,87.18,77400.0,86.7559,86.7758,86.6466,86.6565,77400.0
2020-12-30 12:05:00,87.17,87.2,87.11,87.16,57600.0,86.6466,86.6764,86.5869,86.6366,57600.0
2020-12-30 12:10:00,87.14,87.15,87.01,87.02,160520.0,86.6167,86.6267,86.4875,86.4975,160520.0
2020-12-30 12:15:00,87.04,87.07,86.91,86.91,150980.0,86.5173,86.5472,86.3881,86.3881,150980.0
2020-12-30 12:20:00,86.91,86.91,86.8,86.83,105160.0,86.3881,86.3881,86.2788,86.3086,105160.0
2020-12-30 12:25:00,86.84,86.9,86.66,86.88,226920.0,86.3185,86.3782,86.1396,86.3583,226920.0
2020-12-30 12:30:00,86.87,86.92,86.73,86.75,152160.0,86.3484,86.3981,86.2092,86.2291,152160.0
2020-12-30 12:35:00,86.73,86.74,86.64,86.66,72440.0,86.2092,86.2191,86.1198,86.1396,72440.0
2020-12-30 12:40:00,86.68,86.68,86.5,86.52,145680.0,86.1595,86.1595,85.9806,86.0005,145680.0
2020-12-30 12:45:00,86.5,86.7,86.5,86.61,141600.0,85.9806,86.1794,85.9806,86.0899,141600.0
2020-12-30 12:50:00,86.59,86.61,86.43,86.45,174100.0,86.0701,86.0899,85.911,85.9309,174100.0
2020-12-30 12:55:00,86.43,86.52,86.4,86.47,109080.0,85.911,86.0005,85.8812,85.9508,109080.0
2020-12-30 13:00:00,86.47,86.68,86.47,86.68,88400.0,85.9508,86.1595,85.9508,86.1595,88400.0
2020-12-30 13:05:00,86.72,86.76,86.66,86.73,114540.0,86.1993,86.239,86.1396,86.2092,114540.0
2020-12-30 13:10:00,86.69,86.69,86.58,86.62,57720.0,86.1695,86.1695,86.0601,86.0999,57720.0
2020-12-30 13:15:00,86.61,86.65,86.59,86.65,66180.0,86.0899,86.1297,86.0701,86.1297,66180.0
2020-12-30 13:20:00,86.64,86.72,86.64,86.7,27380.0,86.1198,86.1993,86.1198,86.1794,27380.0
2020-12-30 13:25:00,86.72,86.76,86.72,86.76,18000.0,86.1993,86.239,86.1993,86.239,18000.0
2020-12-30 13:30:00,86.76,86.83,86.76,86.83,64400.0,86.239,86.3086,86.239,86.3086,64400.0
2020-12-30 13:35:00,86.81,86.81,86.73,86.73,21160.0,86.2887,86.2887,86.2092,86.2092,21160.0
2020-12-30 13:40:00,86.68,86.77,86.66,86.76,33920.0,86.1595,86.249,86.1396,86.239,33920.0
2020-12-30 13:45:00,86.74,86.78,86.73,86.76,22460.0,86.2191,86.2589,86.2092,86.239,22460.0
2020-12-30 13:50:00,86.77,86.78,86.69,86.7,34780.0,86.249,86.2589,86.1695,86.1794,34780.0
2020-12-30 13:55:00,86.7,86.73,86.69,86.73,34000.0,86.1794,86.2092,86.1695,86.2092,34000.0
2020-12-30 14:00:00,86.73,86.77,86.66,86.67,52060.0,86.2092,86.249,86.1396,86.1496,52060.0
2020-12-30 14:05:00,86.67,86.69,86.6,86.6,40000.0,86.1496,86.1695,86.08,86.08,40000.0
2020-12-30 14:10:00,86.63,86.63,86.57,86.58,47980.0,86.1098,86.1098,86.0502,86.0601,47980.0
2020-12-30 14:15:00,86.56,86.6,86.54,86.55,41720.0,86.0402,86.08,86.0204,86.0303,41720.0
2020-12-30 14:20:00,86.56,86.63,86.53,86.62,51900.0,86.0402,86.1098,86.0104,86.0999,51900.0
2020-12-30 14:25:00,86.6,86.62,86.54,86.62,57440.0,86.08,86.0999,86.0204,86.0999,57440.0
2020-12-30 14:30:00,86.62,86.66,86.54,86.55,46560.0,86.0999,86.1396,86.0204,86.0303,46560.0
2020-12-30 14:35:00,86.59,86.65,86.55,86.65,41000.0,86.0701,86.1297,86.0303,86.1297,41000.0
2020-12-30 14:40:00,86.66,86.74,86.65,86.74,73700.0,86.1396,86.2191,86.1297,86.2191,73700.0
2020-12-30 14:45:00,86.75,86.75,86.67,86.73,66440.0,86.2291,86.2291,86.1496,86.2092,66440.0
2020-12-30 14:50:00,86.73,86.78,86.68,86.69,50000.0,86.2092,86.2589,86.1595,86.1695,50000.0
2020-12-30 14:55:00,86.68,86.81,86.68,86.8,68000.0,86.1595,86.2887,86.1595,86.2788,68000.0
2020-12-30 15:00:00,86.8,86.81,86.73,86.78,65000.0,86.2788,86.2887,86.2092,86.2589,65000.0
2020-12-30 15:05:00,86.76,86.87,86.72,86.83,71680.0,86.239,86.3484,86.1993,86.3086,71680.0
2020-12-30 15:10:00,86.81,86.86,86.76,86.8,103520.0,86.2887,86.3384,86.239,86.2788,103520.0
2020-12-30 15:15:00,86.8,86.81,86.71,86.73,85380.0,86.2788,86.2887,86.1893,86.2092,85380.0
2020-12-30 15:20:00,86.76,86.82,86.74,86.81,53400.0,86.239,86.2987,86.2191,86.2887,53400.0
2020-12-30 15:25:00,86.86,86.86,86.8,86.82,59080.0,86.3384,86.3384,86.2788,86.2987,59080.0
2020-12-30 15:30:00,86.8,86.84,86.78,86.81,46000.0,86.2788,86.3185,86.2589,86.2887,46000.0
2020-12-30 15:35:00,86.78,86.82,86.77,86.8,100260.0,86.2589,86.2987,86.249,86.2788,100260.0
2020-12-30 15:40:00,86.8,86.96,86.8,86.92,128060.0,86.2788,86.4378,86.2788,86.3981,128060.0
2020-12-30 15:45:00,86.92,86.92,86.84,86.84,130880.0,86.3981,86.3981,86.3185,86.3185,130880.0
2020-12-30 15:50:00,86.86,87.06,86.82,86.82,411140.0,86.3384,86.5372,86.2987,86.2987,411140.0
2020-12-30 15:55:00,86.83,86.94,86.81,86.81,925260.0,86.3086,86.4179,86.2887,86.2887,925260.0
2020-12-31 09:30:00,86.86,87.42,86.8,87.39,438000.0,86.3384,86.8951,86.2788,86.8652,438000.0
2020-12-31 09:35:00,87.38,87.73,87.35,87.71,200240.0,86.8553,87.2032,86.8255,87.1833,200240.0
2020-12-31 09:40:00,87.77,87.88,87.67,87.74,226380.0,87.243,87.3523,87.1436,87.2131,226380.0
2020-12-31 09:45:00,87.68,87.85,87.58,87.58,246440.0,87.1535,87.3225,87.0541,87.0541,246440.0
2020-12-31 09:50:00,87.58,87.67,87.46,87.48,105300.0,87.0541,87.1436,86.9348,86.9547,105300.0
2020-12-31 09:55:00,87.45,87.45,87.23,87.37,131520.0,86.9249,86.9249,86.7062,86.8454,131520.0
2020-12-31 10:00:00,87.35,87.71,87.35,87.56,142000.0,86.8255,87.1833,86.8255,87.0342,142000.0
2020-12-31 10:05:00,87.61,87.61,87.31,87.37,50080.0,87.0839,87.0839,86.7857,86.8454,50080.0
2020-12-31 10:10:00,87.44,87.44,87.28,87.29,116600.0,86.9149,86.9149,86.7559,86.7658,116600.0
2020-12-31 10:15:00,87.33,87.4,87.29,87.34,74000.0,86.8056,86.8752,86.7658,86.8155,74000.0
2020-12-31 10:20:00,87.36,87.38,87.31,87.34,12100.0,86.8354,86.8553,86.7857,86.8155,12100.0
2020-12-31 10:25:00,87.34,87.36,87.3,87.31,48000.0,86.8155,86.8354,86.7758,86.7857,48000.0
2020-12-31 10:30:00,87.32,87.37,87.23,87.28,77000.0,86.7957,86.8454,86.7062,86.7559,77000.0
2020-12-31 10:35:00,87.29,87.29,87.1,87.1,93600.0,86.7658,86.7658,86.577,86.577,93600.0
2020-12-31 10:40:00,87.14,87.19,87.1,87.14,38660.0,86.6167,86.6664,86.577,86.6167,38660.0
2020-12-31 10:45:00,87.19,87.24,87.16,87.23,76940.0,86.6664,86.7161,86.6366,86.7062,76940.0
2020-12-31 10:50:00,87.19,87.28,87.15,87.23,91360.0,86.6664,86.7559,86.6267,86.7062,91360.0
2020-12-31 10:55:00,87.21,87.4,87.21,87.37,147640.0,86.6863,86.8752,86.6863,86.8454,147640.0
2020-12-31 11:00:00,87.4,87.5,87.4,87.49,101480.0,86.8752,86.9746,86.8752,86.9646,101480.0
2020-12-31 11:05:00,87.43,87.51,87.31,87.31,44620.0,86.905,86.9845,86.7857,86.7857,44620.0
2020-12-31 11:10:00,87.32,87.38,87.29,87.36,90360.0,86.7957,86.8553,86.7658,86.8354,90360.0
2020-12-31 11:15:00,87.37,87.44,87.33,87.43,24000.0,86.8454,86.9149,86.8056,86.905,24000.0
2020-12-31 11:20:00,87.46,87.46,87.32,87.33,81840.0,86.9348,86.9348,86.7957,86.8056,81840.0
2020-12-31 11:25:00,87.4,87.41,87.3,87.3,60700.0,86.8752,86.8851,86.7758,86.7758,60700.0
2020-12-31 11:30:00,87.32,87.35,87.22,87.29,34000.0,86.7957,86.8255,86.6963,86.7658,34000.0
2020-12-31 11:35:00,87.29,87.32,87.24,87.29,56700.0,86.7658,86.7957,86.7161,86.7658,56700.0
2020-12-31 11:40:00,87.32,87.37,87.32,87.37,50000.0,86.7957,86.8454,86.7957,86.8454,50000.0
2020-12-31 11:45:00,87.38,87.47,87.38,87.47,53520.0,86.8553,86.9448,86.8553,86.9448,53520.0
2020-12-31 11:50:00,87.46,87.46,87.32,87.36,79060.0,86.9348,86.9348,86.7957,86.8354,79060.0
2020-12-31 11:55:00,87.35,87.36,87.15,87.17,146920.0,86.8255,86.8354,86.6267,86.6466,146920.0
2020-12-31 12:00:00,87.25,87.33,87.21,87.27,54640.0,86.7261,86.8056,86.6863,86.746,54640.0
2020-12-31 12:05:00,87.24,87.35,87.24,87.35,47340.0,86.7161,86.8255,86.7161,86.8255,47340.0
2020-12-31 12:10:00,87.36,87.36,87.3,87.31,30000.0,86.8354,86.8354,86.7758,86.7857,30000.0
2020-12-31 12:15:00,87.31,87.36,87.27,87.3,60020.0,86.7857,86.8354,86.746,86.7758,60020.0
2020-12-31 12:20:00,87.29,87.32,87.25,87.3,32900.0,86.7658,86.7957,86.7261,86.7758,32900.0
2020-12-31 12:25:00,87.31,87.34,87.28,87.3,28820.0,86.7857,86.8155,86.7559,86.7758,28820.0
2020-12-31 12:30:00,87.31,87.34,87.27,87.27,44860.0,86.7857,86.8155,86.746,86.746,44860.0
2020-12-31 12:35:00,87.27,87.3,87.21,87.3,137640.0,86.746,86.7758,86.6863,86.7758,137640.0
2020-12-31 12:40:00,87.35,87.44,87.35,87.4,67220.0,86.8255,86.9149,86.8255,86.8752,67220.0
2020-12-31 12:45:00,87.43,87.49,87.4,87.46,34840.0,86.905,86.9646,86.8752,86.9348,34840.0
2020-12-31 12:50:00,87.41,87.48,87.37,87.38,27160.0,86.8851,86.9547,86.8454,86.8553,27160.0
2020-12-31 12:55:00,87.32,87.39,87.32,87.37,27000.0,86.7957,86.8652,86.7957,86.8454,27000.0
2020-12-31 13:00:00,87.33,87.34,87.33,87.34,4000.0,86.8056,86.8155,86.8056,86.8155,4000.0
2020-12-31 13:05:00,87.33,87.37,87.26,87.31,30000.0,86.8056,86.8454,86.736,86.7857,30000.0
2020-12-31 13:10:00,87.31,87.37,87.31,87.35,21720.0,86.7857,86.8454,86.7857,86.8255,21720.0
2020-12-31 13:15:00,87.35,87.35,87.27,87.29,43920.0,86.8255,86.8255,86.746,86.7658,43920.0
2020-12-31 13:20:00,87.3,87.34,87.28,87.3,48900.0,86.7758,86.8155,86.7559,86.7758,48900.0
2020-12-31 13:25:00,87.27,87.34,87.27,87.31,51920.0,86.746,86.8155,86.746,86.7857,51920.0
2020-12-31 13:30:00,87.28,87.33,87.24,87.24,115400.0,86.7559,86.8056,86.7161,86.7161,115400.0
2020-12-31 13:35:00,87.22,87.22,87.19,87.19,24200.0,86.6963,86.6963,86.6664,86.6664,24200.0
2020-12-31 13:40:00,87.18,87.19,87.1,87.12,61420.0,86.6565,86.6664,86.577,86.5969,61420.0
2020-12-31 13:45:00,87.13,87.15,87.1,87.13,40440.0,86.6068,86.6267,86.577,86.6068,40440.0
2020-12-31 13:50:00,87.15,87.17,87.13,87.17,32000.0,86.6267,86.6466,86.6068,86.6466,32000.0
2020-12-31 13:55:00,87.18,87.2,87.13,87.13,56100.0,86.6565,86.6764,86.6068,86.6068,56100.0
2020-12-31 14:00:00,87.13,87.16,86.98,87.03,120060.0,86.6068,86.6366,86.4577,86.5074,120060.0
2020-12-31 14:05:00,87.02,87.07,87.01,87.05,46000.0,86.4975,86.5472,86.4875,86.5273,46000.0
2020-12-31 14:10:00,87.02,87.1,86.98,87.04,58000.0,86.4975,86.577,86.4577,86.5173,58000.0
2020-12-31 14:15:00,87.09,87.22,87.09,87.16,68200.0,86.567,86.6963,86.567,86.6366,68200.0
2020-12-31 14:20:00,87.19,87.19,87.07,87.09,44280.0,86.6664,86.6664,86.5472,86.567,44280.0
2020-12-31 14:25:00,87.07,87.13,87.06,87.13,64000.0,86.5472,86.6068,86.5372,86.6068,64000.0
2020-12-31 14:30:00,87.13,87.37,87.11,87.37,114800.0,86.6068,86.8454,86.5869,86.8454,114800.0
2020-12-31 14:35:00,87.35,87.37,87.26,87.32,36620.0,86.8255,86.8454,86.736,86.7957,36620.0
2020-12-31 14:40:00,87.32,87.4,87.32,87.35,44080.0,86.7957,86.8752,86.7957,86.8255,44080.0
2020-12-31 14:45:00,87.34,87.44,87.34,87.39,29000.0,86.8155,86.9149,86.8155,86.8652,29000.0
2020-12-31 14:50:00,87.42,87.42,87.3,87.33,75060.0,86.8951,86.8951,86.7758,86.8056,75060.0
2020-12-31 14:55:00,87.36,87.39,87.35,87.35,34060.0,86.8354,86.8652,86.8255,86.8255,34060.0
2020-12-31 15:00:00,87.36,87.42,87.28,87.29,65600.0,86.8354,86.8951,86.7559,86.7658,65600.0
2020-12-31 15:05:00,87.27,87.3,87.25,87.29,76000.0,86.746,86.7758,86.7261,86.7658,76000.0
2020-12-31 15:10:00,87.27,87.43,87.27,87.36,70000.0,86.746,86.905,86.746,86.8354,70000.0
2020-12-31 15:15:00,87.37,87.41,87.35,87.38,64000.0,86.8454,86.8851,86.8255,86.8553,64000.0
2020-12-31 15:20:00,87.4,87.42,87.35,87.38,91000.0,86.8752,86.8951,86.8255,86.8553,91000.0
2020-12-31 15:25:00,87.35,87.36,87.31,87.34,40620.0,86.8255,86.8354,86.7857,86.8155,40620.0
2020-12-31 15:30:00,87.37,87.41,87.33,87.38,128200.0,86.8454,86.8851,86.8056,86.8553,128200.0
2020-12-31 15:35:00,87.38,87.39,87.29,87.32,80360.0,86.8553,86.8652,86.7658,86.7957,80360.0
2020-12-31 15:40:00,87.31,87.33,87.2,87.26,104000.0,86.7857,86.8056,86.6764,86.736,104000.0
2020-12-31 15:45:00,87.25,87.35,87.22,87.3,178300.0,86.7261,86.8255,86.6963,86.7758,178300.0
2020-12-31 15:50:00,87.29,87.57,87.29,87.56,508740.0,86.7658,87.0442,86.7658,87.0342,508740.0
2020-12-31 15:55:00,87.53,87.73,87.49,87.56,1016380.0,87.0044,87.2032,86.9646,87.0342,1016380.0
2021-01-04 09:30:00,88.0,88.07,87.65,87.99,839140.0,87.4716,87.5412,87.1237,87.4616,839140.0
2021-01-04 09:35:00,87.94,87.96,87.38,87.46,408540.0,87.4119,87.4318,86.8553,86.9348,408540.0
2021-01-04 09:40:00,87.41,87.6,87.31,87.46,258800.0,86.8851,87.074,86.7857,86.9348,258800.0
2021-01-04 09:45:00,87.39,87.8,87.39,87.75,216520.0,86.8652,87.2728,86.8652,87.2231,216520.0
2021-01-04 09:50:00,87.75,87.75,87.4,87.5,126740.0,87.2231,87.2231,86.8752,86.9746,126740.0
2021-01-04 09:55:00,87.56,87.59,87.26,87.26,139480.0,87.0342,87.064,86.736,86.736,139480.0
2021-01-04 10:00:00,87.39,87.4,87.25,87.25,91660.0,86.8652,86.8752,86.7261,86.7261,91660.0
2021-01-04 10:05:00,87.27,87.31,87.12,87.2,112100.0,86.746,86.7857,86.5969,86.6764,112100.0
2021-01-04 10:10:00,87.29,87.29,87.0,87.09,113780.0,86.7658,86.7658,86.4776,86.567,113780.0
2021-01-04 10:15:00,87.12,87.21,87.08,87.13,51020.0,86.5969,86.6863,86.5571,86.6068,51020.0
2021-01-04 10:20:00,87.2,87.24,87.12,87.18,88760.0,86.6764,86.7161,86.5969,86.6565,88760.0
2021-01-04 10:25:00,87.12,87.4,87.12,87.33,138940.0,86.5969,86.8752,86.5969,86.8056,138940.0
2021-01-04 10:30:00,87.31,87.5,87.31,87.46,148760.0,86.7857,86.9746,86.7857,86.9348,148760.0
2021-01-04 10:35:00,87.5,87.67,87.46,87.64,187140.0,86.9746,87.1436,86.9348,87.1137,187140.0
2021-01-04 10:40:00,87.62,87.84,87.55,87.72,266360.0,87.0939,87.3125,87.0243,87.1933,266360.0
2021-01-04 10:45:00,87.67,87.67,87.18,87.23,134900.0,87.1436,87.1436,86.6565,86.7062,134900.0
2021-01-04 10:50:00,87.23,87.33,87.02,87.06,134680.0,86.7062,86.8056,86.4975,86.5372,134680.0
2021-01-04 10:55:00,87.09,87.14,86.85,86.88,125000.0,86.567,86.6167,86.3285,86.3583,125000.0
2021-01-04 11:00:00,86.81,86.98,86.41,86.55,337520.0,86.2887,86.4577,85.8911,86.0303,337520.0
2021-01-04 11:05:00,86.51,86.61,86.15,86.3,394260.0,85.9905,86.0899,85.6327,85.7818,394260.0
2021-01-04 11:10:00,86.34,86.8,86.24,86.7,270780.0,85.8216,86.2788,85.7222,86.1794,270780.0
2021-01-04 11:15:00,86.7,86.7,86.46,86.57,69680.0,86.1794,86.1794,85.9408,86.0502,69680.0
2021-01-04 11:20:00,86.55,86.59,86.26,86.26,37720.0,86.0303,86.0701,85.742,85.742,37720.0
2021-01-04 11:25:00,86.31,86.51,86.31,86.47,63520.0,85.7917,85.9905,85.7917,85.9508,63520.0
2021-01-04 11:30:00,86.37,86.51,86.25,86.43,93500.0,85.8514,85.9905,85.7321,85.911,93500.0
2021-01-04 11:35:00,86.33,86.51,86.3,86.37,42040.0,85.8116,85.9905,85.7818,85.8514,42040.0
2021-01-04 11:40:00,86.33,86.39,86.23,86.31,46760.0,85.8116,85.8713,85.7122,85.7917,46760.0
2021-01-04 11:45:00,86.34,86.34,86.2,86.23,56440.0,85.8216,85.8216,85.6824,85.7122,56440.0
2021-01-04 11:50:00,86.24,86.27,86.08,86.08,117740.0,85.7222,85.752,85.5631,85.5631,117740.0
2021-01-04 11:55:00,86.08,86.08,85.92,85.96,98000.0,85.5631,85.5631,85.4041,85.4438,98000.0
2021-01-04 12:00:00,85.98,86.04,85.82,85.85,79240.0,85.4637,85.5234,85.3047,85.3345,79240.0
2021-01-04 12:05:00,85.82,85.97,85.72,85.72,206540.0,85.3047,85.4538,85.2053,85.2053,206540.0
2021-01-04 12:10:00,85.71,85.76,85.46,85.58,173100.0,85.1953,85.245,84.9468,85.0661,173100.0
2021-01-04 12:15:00,85.51,85.69,85.44,85.58,151000.0,84.9965,85.1755,84.927,85.0661,151000.0
2021-01-04 12:20:00,85.56,85.81,85.56,85.78,245060.0,85.0462,85.2947,85.0462,85.2649,245060.0
2021-01-04 12:25:00,85.84,85.84,85.68,85.76,60040.0,85.3246,85.3246,85.1655,85.245,60040.0
2021-01-04 12:30:00,85.67,85.7,85.53,85.57,53080.0,85.1556,85.1854,85.0164,85.0562,53080.0
2021-01-04 12:35:00,85.6,85.65,85.4,85.48,137460.0,85.086,85.1357,84.8872,84.9667,137460.0
2021-01-04 12:40:00,85.51,85.51,85.39,85.45,35360.0,84.9965,84.9965,84.8773,84.9369,35360.0
2021-01-04 12:45:00,85.46,85.53,85.36,85.49,120200.0,84.9468,85.0164,84.8474,84.9767,120200.0
2021-01-04 12:50:00,85.45,85.57,85.42,85.56,43000.0,84.9369,85.0562,84.9071,85.0462,43000.0
2021-01-04 12:55:00,85.69,85.74,85.53,85.63,36180.0,85.1755,85.2252,85.0164,85.1158,36180.0
2021-01-04 13:00:00,85.59,85.68,85.52,85.67,79220.0,85.0761,85.1655,85.0065,85.1556,79220.0
2021-01-04 13:05:00,85.64,85.67,85.57,85.65,50020.0,85.1258,85.1556,85.0562,85.1357,50020.0
2021-01-04 13:10:00,85.66,85.84,85.66,85.8,138700.0,85.1456,85.3246,85.1456,85.2848,138700.0
2021-01-04 13:15:00,85.8,85.86,85.75,85.84,63960.0,85.2848,85.3444,85.2351,85.3246,63960.0
2021-01-04 13:20:00,85.83,86.07,85.83,86.07,144080.0,85.3146,85.5532,85.3146,85.5532,144080.0
2021-01-04 13:25:00,86.11,86.15,86.03,86.09,97880.0,85.5929,85.6327,85.5134,85.5731,97880.0
2021-01-04 13:30:00,86.08,86.1,85.98,86.1,29000.0,85.5631,85.583,85.4637,85.583,29000.0
2021-01-04 13:35:00,86.12,86.22,86.12,86.16,107720.0,85.6029,85.7023,85.6029,85.6426,107720.0
2021-01-04 13:40:00,86.16,86.27,86.15,86.19,73840.0,85.6426,85.752,85.6327,85.6725,73840.0
2021-01-04 13:45:00,86.2,86.29,86.18,86.22,88960.0,85.6824,85.7719,85.6625,85.7023,88960.0
2021-01-04 13:50:00,86.24,86.41,86.22,86.4,95660.0,85.7222,85.8911,85.7023,85.8812,95660.0
2021-01-04 13:55:00,86.4,86.46,86.35,86.41,144680.0,85.8812,85.9408,85.8315,85.8911,144680.0
2021-01-04 14:00:00,86.44,86.44,86.3,86.35,110000.0,85.921,85.921,85.7818,85.8315,110000.0
2021-01-04 14:05:00,86.29,86.31,86.09,86.09,86460.0,85.7719,85.7917,85.5731,85.5731,86460.0
2021-01-04 14:10:00,86.11,86.32,86.06,86.29,241980.0,85.5929,85.8017,85.5432,85.7719,241980.0
2021-01-04 14:15:00,86.25,86.29,86.18,86.2,73720.0,85.7321,85.7719,85.6625,85.6824,73720.0
2021-01-04 14:20:00,86.16,86.3,86.13,86.3,258560.0,85.6426,85.7818,85.6128,85.7818,258560.0
2021-01-04 14:25:00,86.3,86.3,86.16,86.26,96740.0,85.7818,85.7818,85.6426,85.742,96740.0
2021-01-04 14:30:00,86.22,86.36,86.15,86.23,108300.0,85.7023,85.8414,85.6327,85.7122,108300.0
2021-01-04 14:35:00,86.27,86.39,86.18,86.36,69140.0,85.752,85.8713,85.6625,85.8414,69140.0
2021-01-04 14:40:00,86.37,86.39,86.26,86.26,67380.0,85.8514,85.8713,85.742,85.742,67380.0
2021-01-04 14:45:00,86.31,86.36,86.15,86.15,102460.0,85.7917,85.8414,85.6327,85.6327,102460.0
2021-01-04 14:50:00,86.14,86.21,86.08,86.1,64400.0,85.6228,85.6923,85.5631,85.583,64400.0
2021-01-04 14:55:00,86.11,86.43,86.06,86.36,136000.0,85.5929,85.911,85.5432,85.8414,136000.0
2021-01-04 15:00:00,86.34,86.46,86.17,86.18,90740.0,85.8216,85.9408,85.6526,85.6625,90740.0
2021-01-04 15:05:00,86.21,86.41,86.21,86.3,71380.0,85.6923,85.8911,85.6923,85.7818,71380.0
2021-01-04 15:10:00,86.39,86.5,86.35,86.5,68680.0,85.8713,85.9806,85.8315,85.9806,68680.0
2021-01-04 15:15:00,86.48,86.5,86.31,86.34,46160.0,85.9607,85.9806,85.7917,85.8216,46160.0
2021-01-04 15:20:00,86.4,86.4,86.25,86.32,76720.0,85.8812,85.8812,85.7321,85.8017,76720.0
2021-01-04 15:25:00,86.29,86.32,86.2,86.21,55700.0,85.7719,85.8017,85.6824,85.6923,55700.0
2021-01-04 15:30:00,86.23,86.44,86.14,86.4,153480.0,85.7122,85.921,85.6228,85.8812,153480.0
2021-01-04 15:35:00,86.37,86.52,86.37,86.49,167380.0,85.8514,86.0005,85.8514,85.9707,167380.0
2021-01-04 15:40:00,86.5,86.6,86.46,86.6,201020.0,85.9806,86.08,85.9408,86.08,201020.0
2021-01-04 15:45:00,86.61,86.64,86.47,86.61,266940.0,86.0899,86.1198,85.9508,86.0899,266940.0
2021-01-04 15:50:00,86.6,86.73,86.35,86.35,593600.0,86.08,86.2092,85.8315,85.8315,593600.0
2021-01-04 15:55:00,86.39,86.45,86.18,86.32,1812420.0,85.8713,85.9309,85.6625,85.8017,1812420.0
2021-01-05 09:30:00,86.22,86.34,85.85,86.11,622140.0,85.7023,85.8216,85.3345,85.5929,622140.0
2021-01-05 09:35:00,86.14,86.57,86.14,86.51,125940.0,85.6228,86.0502,85.6228,85.9905,125940.0
2021-01-05 09:40:00,86.49,86.85,86.37,86.8,279160.0,85.9707,86.3285,85.8514,86.2788,279160.0
2021-01-05 09:45:00,86.83,87.02,86.65,86.7,140740.0,86.3086,86.4975,86.1297,86.1794,140740.0
2021-01-05 09:50:00,86.75,87.17,86.75,87.05,206220.0,86.2291,86.6466,86.2291,86.5273,206220.0
2021-01-05 09:55:00,87.06,87.2,86.96,87.19,152260.0,86.5372,86.6764,86.4378,86.6664,152260.0
2021-01-05 10:00:00,87.22,87.34,86.94,87.18,149560.0,86.6963,86.8155,86.4179,86.6565,149560.0
2021-01-05 10:05:00,87.12,87.25,86.97,87.15,119360.0,86.5969,86.7261,86.4478,86.6267,119360.0
2021-01-05 10:10:00,87.1,87.19,87.08,87.14,81380.0,86.577,86.6664,86.5571,86.6167,81380.0
2021-01-05 10:15:00,87.13,87.21,86.62,86.73,136620.0,86.6068,86.6863,86.0999,86.2092,136620.0
2021-01-05 10:20:00,86.7,86.75,86.62,86.72,78860.0,86.1794,86.2291,86.0999,86.1993,78860.0
2021-01-05 10:25:00,86.7,86.95,86.7,86.87,74400.0,86.1794,86.4279,86.1794,86.3484,74400.0
2021-01-05 10:30:00,86.89,86.89,86.74,86.85,68620.0,86.3682,86.3682,86.2191,86.3285,68620.0
2021-01-05 10:35:00,86.83,86.9,86.75,86.83,139260.0,86.3086,86.3782,86.2291,86.3086,139260.0
2021-01-05 10:40:00,86.81,86.92,86.72,86.74,95080.0,86.2887,86.3981,86.1993,86.2191,95080.0
2021-01-05 10:45:00,86.74,86.78,86.69,86.74,56800.0,86.2191,86.2589,86.1695,86.2191,56800.0
2021-01-05 10:50:00,86.72,86.87,86.65,86.87,148620.0,86.1993,86.3484,86.1297,86.3484,148620.0
2021-01-05 10:55:00,86.88,86.89,86.6,86.67,61140.0,86.3583,86.3682,86.08,86.1496,61140.0
2021-01-05 11:00:00,86.64,86.76,86.63,86.69,52000.0,86.1198,86.239,86.1098,86.1695,52000.0
2021-01-05 11:05:00,86.7,86.72,86.53,86.59,120920.0,86.1794,86.1993,86.0104,86.0701,120920.0
2021-01-05 11:10:00,86.59,86.68,86.4,86.6,151480.0,86.0701,86.1595,85.8812,86.08,151480.0
2021-01-05 11:15:00,86.57,86.64,86.44,86.47,129680.0,86.0502,86.1198,85.921,85.9508,129680.0
2021-01-05 11:20:00,86.48,86.69,86.48,86.58,64080.0,85.9607,86.1695,85.9607,86.0601,64080.0
2021-01-05 11:25:00,86.6,86.77,86.59,86.7,48300.0,86.08,86.249,86.0701,86.1794,48300.0
2021-01-05 11:30:00,86.73,86.75,86.62,86.71,76480.0,86.2092,86.2291,86.0999,86.1893,76480.0
2021-01-05 11:35:00,86.73,86.8,86.69,86.77,60560.0,86.2092,86.2788,86.1695,86.249,60560.0
2021-01-05 11:40:00,86.76,86.8,86.67,86.69,37140.0,86.239,86.2788,86.1496,86.1695,37140.0
2021-01-05 11:45:00,86.69,86.73,86.63,86.7,48180.0,86.1695,86.2092,86.1098,86.1794,48180.0
2021-01-05 11:50:00,86.67,86.82,86.66,86.79,108060.0,86.1496,86.2987,86.1396,86.2688,108060.0
2021-01-05 11:55:00,86.77,86.8,86.65,86.65,60820.0,86.249,86.2788,86.1297,86.1297,60820.0
2021-01-05 12:00:00,86.67,86.67,86.59,86.64,14000.0,86.1496,86.1496,86.0701,86.1198,14000.0
2021-01-05 12:05:00,86.67,86.71,86.55,86.68,68000.0,86.1496,86.1893,86.0303,86.1595,68000.0
2021-01-05 12:10:00,86.67,86.71,86.6,86.6,49660.0,86.1496,86.1893,86.08,86.08,49660.0
2021-01-05 12:15:00,86.58,86.64,86.52,86.57,96980.0,86.0601,86.1198,86.0005,86.0502,96980.0
2021-01-05 12:20:00,86.59,86.59,86.45,86.51,36000.0,86.0701,86.0701,85.9309,85.9905,36000.0
2021-01-05 12:25:00,86.5,86.59,86.41,86.46,132360.0,85.9806,86.0701,85.8911,85.9408,132360.0
2021-01-05 12:30:00,86.42,86.55,86.42,86.54,61200.0,85.9011,86.0303,85.9011,86.0204,61200.0
2021-01-05 12:35:00,86.53,86.68,86.53,86.65,71920.0,86.0104,86.1595,86.0104,86.1297,71920.0
2021-01-05 12:40:00,86.7,86.7,86.55,86.62,37040.0,86.1794,86.1794,86.0303,86.0999,37040.0
2021-01-05 12:45:00,86.58,86.59,86.53,86.57,48400.0,86.0601,86.0701,86.0104,86.0502,48400.0
2021-01-05 12:50:00,86.55,86.56,86.5,86.56,24380.0,86.0303,86.0402,85.9806,86.0402,24380.0
2021-01-05 12:55:00,86.58,86.63,86.56,86.6,28980.0,86.0601,86.1098,86.0402,86.08,28980.0
2021-01-05 13:00:00,86.61,86.65,86.55,86.55,19680.0,86.0899,86.1297,86.0303,86.0303,19680.0
2021-01-05 13:05:00,86.55,86.65,86.55,86.63,24260.0,86.0303,86.1297,86.0303,86.1098,24260.0
2021-01-05 13:10:00,86.65,86.7,86.65,86.69,14000.0,86.1297,86.1794,86.1297,86.1695,14000.0
2021-01-05 13:15:00,86.7,86.7,86.62,86.68,20000.0,86.1794,86.1794,86.0999,86.1595,20000.0
2021-01-05 13:20:00,86.65,86.71,86.65,86.67,18000.0,86.1297,86.1893,86.1297,86.1496,18000.0
2021-01-05 13:25:00,86.65,86.69,86.63,86.65,50280.0,86.1297,86.1695,86.1098,86.1297,50280.0
2021-01-05 13:30:00,86.67,86.77,86.67,86.77,15120.0,86.1496,86.249,86.1496,86.249,15120.0
2021-01-05 13:35:00,86.78,86.78,86.75,86.76,18000.0,86.2589,86.2589,86.2291,86.239,18000.0
2021-01-05 13:40:00,86.78,86.78,86.75,86.75,19800.0,86.2589,86.2589,86.2291,86.2291,19800.0
2021-01-05 13:45:00,86.85,86.86,86.81,86.83,37800.0,86.3285,86.3384,86.2887,86.3086,37800.0
2021-01-05 13:50:00,86.85,86.93,86.8,86.8,32920.0,86.3285,86.408,86.2788,86.2788,32920.0
2021-01-05 13:55:00,86.76,86.81,86.75,86.75,10460.0,86.239,86.2887,86.2291,86.2291,10460.0
2021-01-05 14:00:00,86.81,86.97,86.81,86.86,107340.0,86.2887,86.4478,86.2887,86.3384,107340.0
2021-01-05 14:05:00,86.92,87.03,86.9,87.03,66720.0,86.3981,86.5074,86.3782,86.5074,66720.0
2021-01-05 14:10:00,87.0,87.0,86.92,86.97,41000.0,86.4776,86.4776,86.3981,86.4478,41000.0
2021-01-05 14:15:00,86.97,87.02,86.96,86.97,28000.0,86.4478,86.4975,86.4378,86.4478,28000.0
2021-01-05 14:20:00,86.98,87.03,86.95,87.03,61840.0,86.4577,86.5074,86.4279,86.5074,61840.0
2021-01-05 14:25:00,87.03,87.05,86.99,87.02,53860.0,86.5074,86.5273,86.4676,86.4975,53860.0
2021-01-05 14:30:00,87.0,87.1,87.0,87.04,82480.0,86.4776,86.577,86.4776,86.5173,82480.0
2021-01-05 14:35:00,87.04,87.04,86.96,86.96,104180.0,86.5173,86.5173,86.4378,86.4378,104180.0
2021-01-05 14:40:00,86.98,87.04,86.97,87.02,107960.0,86.4577,86.5173,86.4478,86.4975,107960.0
2021-01-05 14:45:00,86.98,87.02,86.95,86.99,75540.0,86.4577,86.4975,86.4279,86.4676,75540.0
2021-01-05 14:50:00,86.99,87.02,86.93,86.95,52800.0,86.4676,86.4975,86.408,86.4279,52800.0
2021-01-05 14:55:00,86.93,86.93,86.85,86.88,44000.0,86.408,86.408,86.3285,86.3583,44000.0
2021-01-05 15:00:00,86.84,86.95,86.84,86.89,99080.0,86.3185,86.4279,86.3185,86.3682,99080.0
2021-01-05 15:05:00,86.86,87.0,86.86,86.98,64040.0,86.3384,86.4776,86.3384,86.4577,64040.0
2021-01-05 15:10:00,86.96,87.0,86.9,86.9,76100.0,86.4378,86.4776,86.3782,86.3782,76100.0
2021-01-05 15:15:00,86.92,86.92,86.81,86.89,62940.0,86.3981,86.3981,86.2887,86.3682,62940.0
2021-01-05 15:20:00,86.86,86.87,86.75,86.75,65720.0,86.3384,86.3484,86.2291,86.2291,65720.0
2021-01-05 15:25:00,86.76,86.76,86.65,86.68,61860.0,86.239,86.239,86.1297,86.1595,61860.0
2021-01-05 15:30:00,86.64,86.69,86.61,86.68,83860.0,86.1198,86.1695,86.0899,86.1595,83860.0
2021-01-05 15:35:00,86.69,86.75,86.65,86.7,101860.0,86.1695,86.2291,86.1297,86.1794,101860.0
2021-01-05 15:40:00,86.68,86.83,86.61,86.83,160620.0,86.1595,86.3086,86.0899,86.3086,160620.0
2021-01-05 15:45:00,86.8,86.99,86.8,86.99,147600.0,86.2788,86.4676,86.2788,86.4676,147600.0
2021-01-05 15:50:00,87.0,87.07,86.83,87.04,231660.0,86.4776,86.5472,86.3086,86.5173,231660.0
2021-01-05 15:55:00,87.0,87.07,86.87,86.96,446280.0,86.4776,86.5472,86.3484,86.4378,446280.0
2021-01-06 09:30:00,85.01,85.35,84.8,85.09,1769140.0,84.4995,84.8375,84.2908,84.5791,1769140.0
2021-01-06 09:35:00,85.05,85.66,85.05,85.18,584540.0,84.5393,85.1456,84.5393,84.6685,584540.0
2021-01-06 09:40:00,85.12,85.49,85.1,85.25,505440.0,84.6089,84.9767,84.589,84.7381,505440.0
2021-01-06 09:45:00,85.25,85.67,85.24,85.49,338500.0,84.7381,85.1556,84.7282,84.9767,338500.0
2021-01-06 09:50:00,85.48,85.88,85.47,85.82,356940.0,84.9667,85.3643,84.9568,85.3047,356940.0
2021-01-06 09:55:00,85.85,85.99,85.5,85.57,271660.0,85.3345,85.4737,84.9866,85.0562,271660.0
2021-01-06 10:00:00,85.54,85.63,85.34,85.58,120940.0,85.0264,85.1158,84.8276,85.0661,120940.0
2021-01-06 10:05:00,85.58,85.65,85.44,85.6,102260.0,85.0661,85.1357,84.927,85.086,102260.0
2021-01-06 10:10:00,85.69,85.88,85.69,85.79,127180.0,85.1755,85.3643,85.1755,85.2749,127180.0
2021-01-06 10:15:00,85.79,86.04,85.77,86.04,124000.0,85.2749,85.5234,85.255,85.5234,124000.0
2021-01-06 10:20:00,86.11,86.25,85.99,86.2,241680.0,85.5929,85.7321,85.4737,85.6824,241680.0
2021-01-06 10:25:00,86.18,86.48,86.18,86.41,357700.0,85.6625,85.9607,85.6625,85.8911,357700.0
2021-01-06 10:30:00,86.41,86.56,86.41,86.52,103000.0,85.8911,86.0402,85.8911,86.0005,103000.0
2021-01-06 10:35:00,86.48,86.64,86.47,86.59,223380.0,85.9607,86.1198,85.9508,86.0701,223380.0
2021-01-06 10:40:00,86.6,86.81,86.6,86.79,126960.0,86.08,86.2887,86.08,86.2688,126960.0
2021-01-06 10:45:00,86.8,86.92,86.76,86.92,104500.0,86.2788,86.3981,86.239,86.3981,104500.0
2021-01-06 10:50:00,86.99,87.2,86.9,86.92,236880.0,86.4676,86.6764,86.3782,86.3981,236880.0
2021-01-06 10:55:00,86.86,86.88,86.55,86.62,243400.0,86.3384,86.3583,86.0303,86.0999,243400.0
2021-01-06 11:00:00,86.61,86.62,86.45,86.47,130240.0,86.0899,86.0999,85.9309,85.9508,130240.0
2021-01-06 11:05:00,86.45,86.63,86.43,86.63,137460.0,85.9309,86.1098,85.911,86.1098,137460.0
2021-01-06 11:10:00,86.7,86.7,86.58,86.61,89440.0,86.1794,86.1794,86.0601,86.0899,89440.0
2021-01-06 11:15:00,86.59,86.77,86.58,86.76,137860.0,86.0701,86.249,86.0601,86.239,137860.0
2021-01-06 11:20:00,86.81,86.87,86.68,86.73,243020.0,86.2887,86.3484,86.1595,86.2092,243020.0
2021-01-06 11:25:00,86.71,86.92,86.71,86.86,276160.0,86.1893,86.3981,86.1893,86.3384,276160.0
2021-01-06 11:30:00,86.85,86.92,86.6,86.6,144300.0,86.3285,86.3981,86.08,86.08,144300.0
2021-01-06 11:35:00,86.61,86.64,86.36,86.36,135240.0,86.0899,86.1198,85.8414,85.8414,135240.0
2021-01-06 11:40:00,86.4,86.41,86.31,86.33,64140.0,85.8812,85.8911,85.7917,85.8116,64140.0
2021-01-06 11:45:00,86.32,86.49,86.28,86.45,54440.0,85.8017,85.9707,85.7619,85.9309,54440.0
2021-01-06 11:50:00,86.45,86.45,86.31,86.31,93880.0,85.9309,85.9309,85.7917,85.7917,93880.0
2021-01-06 11:55:00,86.33,86.37,86.21,86.28,315960.0,85.8116,85.8514,85.6923,85.7619,315960.0
2021-01-06 12:00:00,86.28,86.4,86.21,86.38,289540.0,85.7619,85.8812,85.6923,85.8613,289540.0
2021-01-06 12:05:00,86.39,86.45,86.31,86.34,169420.0,85.8713,85.9309,85.7917,85.8216,169420.0
2021-01-06 12:10:00,86.35,86.39,86.31,86.31,55400.0,85.8315,85.8713,85.7917,85.7917,55400.0
2021-01-06 12:15:00,86.28,86.38,86.26,86.3,57360.0,85.7619,85.8613,85.742,85.7818,57360.0
2021-01-06 12:20:00,86.3,86.32,86.21,86.21,50480.0,85.7818,85.8017,85.6923,85.6923,50480.0
2021-01-06 12:25:00,86.14,86.28,86.11,86.25,85060.0,85.6228,85.7619,85.5929,85.7321,85060.0
2021-01-06 12:30:00,86.2,86.37,86.2,86.29,56460.0,85.6824,85.8514,85.6824,85.7719,56460.0
2021-01-06 12:35:00,86.22,86.3,86.22,86.28,78600.0,85.7023,85.7818,85.7023,85.7619,78600.0
2021-01-06 12:40:00,86.26,86.27,86.17,86.21,75160.0,85.742,85.752,85.6526,85.6923,75160.0
2021-01-06 12:45:00,86.17,86.19,86.08,86.14,94660.0,85.6526,85.6725,85.5631,85.6228,94660.0
2021-01-06 12:50:00,86.15,86.16,85.97,86.1,86000.0,85.6327,85.6426,85.4538,85.583,86000.0
2021-01-06 12:55:00,86.08,86.17,86.05,86.14,92480.0,85.5631,85.6526,85.5333,85.6228,92480.0
2021-01-06 13:00:00,86.17,86.21,86.11,86.15,79180.0,85.6526,85.6923,85.5929,85.6327,79180.0
2021-01-06 13:05:00,86.1,86.11,86.05,86.06,132000.0,85.583,85.5929,85.5333,85.5432,132000.0
2021-01-06 13:10:00,86.07,86.37,86.07,86.37,95000.0,85.5532,85.8514,85.5532,85.8514,95000.0
2021-01-06 13:15:00,86.37,86.49,86.3,86.3,101340.0,85.8514,85.9707,85.7818,85.7818,101340.0
2021-01-06 13:20:00,86.3,86.35,86.22,86.24,117120.0,85.7818,85.8315,85.7023,85.7222,117120.0
2021-01-06 13:25:00,86.26,86.36,86.26,86.32,55520.0,85.742,85.8414,85.742,85.8017,55520.0
2021-01-06 13:30:00,86.33,86.51,86.33,86.51,58120.0,85.8116,85.9905,85.8116,85.9905,58120.0
2021-01-06 13:35:00,86.52,86.58,86.48,86.55,85760.0,86.0005,86.0601,85.9607,86.0303,85760.0
2021-01-06 13:40:00,86.58,86.72,86.46,86.65,148000.0,86.0601,86.1993,85.9408,86.1297,148000.0
2021-01-06 13:45:00,86.65,86.71,86.58,86.58,42000.0,86.1297,86.1893,86.0601,86.0601,42000.0
2021-01-06 13:50:00,86.58,86.58,86.46,86.47,32080.0,86.0601,86.0601,85.9408,85.9508,32080.0
2021-01-06 13:55:00,86.45,86.47,86.38,86.41,91800.0,85.9309,85.9508,85.8613,85.8911,91800.0
2021-01-06 14:00:00,86.41,86.53,86.41,86.5,70380.0,85.8911,86.0104,85.8911,85.9806,70380.0
2021-01-06 14:05:00,86.52,86.54,86.45,86.54,71360.0,86.0005,86.0204,85.9309,86.0204,71360.0
2021-01-06 14:10:00,86.54,86.65,86.49,86.59,96000.0,86.0204,86.1297,85.9707,86.0701,96000.0
2021-01-06 14:15:00,86.57,86.64,86.3,86.42,105560.0,86.0502,86.1198,85.7818,85.9011,105560.0
2021-01-06 14:20:00,86.35,86.64,86.35,86.46,139040.0,85.8315,86.1198,85.8315,85.9408,139040.0
2021-01-06 14:25:00,86.4,86.42,86.28,86.36,52900.0,85.8812,85.9011,85.7619,85.8414,52900.0
2021-01-06 14:30:00,86.33,86.54,86.32,86.49,52000.0,85.8116,86.0204,85.8017,85.9707,52000.0
2021-01-06 14:35:00,86.42,86.43,86.14,86.33,152180.0,85.9011,85.911,85.6228,85.8116,152180.0
2021-01-06 14:40:00,86.27,86.54,86.25,86.45,80740.0,85.752,86.0204,85.7321,85.9309,80740.0
2021-01-06 14:45:00,86.37,86.49,86.09,86.16,203780.0,85.8514,85.9707,85.5731,85.6426,203780.0
2021-01-06 14:50:00,86.13,86.18,86.03,86.04,110200.0,85.6128,85.6625,85.5134,85.5234,110200.0
2021-01-06 14:55:00,86.0,86.14,85.92,86.06,133300.0,85.4836,85.6228,85.4041,85.5432,133300.0
2021-01-06 15:00:00,86.0,86.0,85.76,85.76,71540.0,85.4836,85.4836,85.245,85.245,71540.0
2021-01-06 15:05:00,85.79,85.92,85.79,85.83,86140.0,85.2749,85.4041,85.2749,85.3146,86140.0
2021-01-06 15:10:00,85.89,86.39,85.88,86.31,120460.0,85.3743,85.8713,85.3643,85.7917,120460.0
2021-01-06 15:15:00,86.34,86.34,86.13,86.21,69100.0,85.8216,85.8216,85.6128,85.6923,69100.0
2021-01-06 15:20:00,86.2,86.22,86.09,86.09,175300.0,85.6824,85.7023,85.5731,85.5731,175300.0
2021-01-06 15:25:00,86.07,86.27,86.01,86.15,249080.0,85.5532,85.752,85.4935,85.6327,249080.0
2021-01-06 15:30:00,86.16,86.24,86.11,86.19,481560.0,85.6426,85.7222,85.5929,85.6725,481560.0
2021-01-06 15:35:00,86.18,86.32,86.04,86.31,368100.0,85.6625,85.8017,85.5234,85.7917,368100.0
2021-01-06 15:40:00,86.3,86.4,86.27,86.37,482700.0,85.7818,85.8812,85.752,85.8514,482700.0
2021-01-06 15:45:00,86.39,86.39,86.1,86.18,553080.0,85.8713,85.8713,85.583,85.6625,553080.0
2021-01-06 15:50:00,86.16,86.24,85.94,86.22,1082480.0,85.6426,85.7222,85.424,85.7023,1082480.0
2021-01-06 15:55:00,86.25,86.44,85.95,86.17,2278480.0,85.7321,85.921,85.4339,85.6526,2278480.0
2021-01-07 09:30:00,86.34,87.05,86.34,86.88,1128140.0,85.8216,86.5273,85.8216,86.3583,1128140.0
2021-01-07 09:35:00,86.93,87.83,86.87,87.69,562660.0,86.408,87.3026,86.3484,87.1634,562660.0
2021-01-07 09:40:00,87.7,87.92,87.49,87.91,357880.0,87.1734,87.3921,86.9646,87.3821,357880.0
2021-01-07 09:45:00,87.93,87.96,87.75,87.84,344980.0,87.402,87.4318,87.2231,87.3125,344980.0
2021-01-07 09:50:00,87.82,88.0,87.82,87.97,689020.0,87.2927,87.4716,87.2927,87.4418,689020.0
2021-01-07 09:55:00,88.0,88.33,87.99,88.33,350260.0,87.4716,87.7996,87.4616,87.7996,350260.0
2021-01-07 10:00:00,88.35,88.5,88.22,88.5,281360.0,87.8195,87.9686,87.6903,87.9686,281360.0
2021-01-07 10:05:00,88.52,88.58,88.42,88.53,157100.0,87.9885,88.0481,87.8891,87.9984,157100.0
2021-01-07 10:10:00,88.52,88.57,88.3,88.38,141640.0,87.9885,88.0382,87.7698,87.8493,141640.0
2021-01-07 10:15:00,88.39,88.44,88.15,88.19,168160.0,87.8592,87.9089,87.6207,87.6604,168160.0
2021-01-07 10:20:00,88.22,88.38,88.1,88.13,121900.0,87.6903,87.8493,87.571,87.6008,121900.0
2021-01-07 10:25:00,88.04,88.08,87.95,87.97,90980.0,87.5113,87.5511,87.4219,87.4418,90980.0
2021-01-07 10:30:00,87.95,88.02,87.91,87.99,125620.0,87.4219,87.4915,87.3821,87.4616,125620.0
2021-01-07 10:35:00,87.94,88.05,87.87,87.94,144980.0,87.4119,87.5213,87.3424,87.4119,144980.0
2021-01-07 10:40:00,87.93,88.07,87.83,88.04,332420.0,87.402,87.5412,87.3026,87.5113,332420.0
2021-01-07 10:45:00,88.08,88.21,88.0,88.19,209520.0,87.5511,87.6803,87.4716,87.6604,209520.0
2021-01-07 10:50:00,88.16,88.23,88.11,88.18,247920.0,87.6306,87.7002,87.5809,87.6505,247920.0
2021-01-07 10:55:00,88.17,88.17,87.96,88.15,217320.0,87.6406,87.6406,87.4318,87.6207,217320.0
2021-01-07 11:00:00,88.14,88.2,87.98,87.98,158000.0,87.6107,87.6704,87.4517,87.4517,158000.0
2021-01-07 11:05:00,87.98,87.98,87.79,87.79,465900.0,87.4517,87.4517,87.2628,87.2628,465900.0
2021-01-07 11:10:00,87.81,87.83,87.64,87.66,181760.0,87.2827,87.3026,87.1137,87.1336,181760.0
2021-01-07 11:15:00,87.67,87.83,87.64,87.83,122600.0,87.1436,87.3026,87.1137,87.3026,122600.0
2021-01-07 11:20:00,87.89,87.95,87.83,87.93,146460.0,87.3622,87.4219,87.3026,87.402,146460.0
2021-01-07 11:25:00,87.92,87.99,87.9,87.9,57500.0,87.3921,87.4616,87.3722,87.3722,57500.0
2021-01-07 11:30:00,87.92,88.11,87.89,88.1,74500.0,87.3921,87.5809,87.3622,87.571,74500.0
2021-01-07 11:35:00,88.08,88.32,88.08,88.32,90820.0,87.5511,87.7897,87.5511,87.7897,90820.0
2021-01-07 11:40:00,88.3,88.32,88.22,88.26,104180.0,87.7698,87.7897,87.6903,87.73,104180.0
2021-01-07 11:45:00,88.24,88.3,88.22,88.24,150180.0,87.7101,87.7698,87.6903,87.7101,150180.0
2021-01-07 11:50:00,88.22,88.24,88.06,88.13,185880.0,87.6903,87.7101,87.5312,87.6008,185880.0
2021-01-07 11:55:00,88.15,88.2,88.08,88.08,60220.0,87.6207,87.6704,87.5511,87.5511,60220.0
2021-01-07 12:00:00,88.15,88.15,87.98,88.09,108400.0,87.6207,87.6207,87.4517,87.561,108400.0
2021-01-07 12:05:00,88.11,88.12,88.03,88.11,133200.0,87.5809,87.5909,87.5014,87.5809,133200.0
2021-01-07 12:10:00,88.13,88.16,88.06,88.1,60000.0,87.6008,87.6306,87.5312,87.571,60000.0
2021-01-07 12:15:00,88.11,88.17,88.04,88.12,93920.0,87.5809,87.6406,87.5113,87.5909,93920.0
2021-01-07 12:20:00,88.11,88.16,88.03,88.12,74300.0,87.5809,87.6306,87.5014,87.5909,74300.0
2021-01-07 12:25:00,88.14,88.14,88.05,88.1,76160.0,87.6107,87.6107,87.5213,87.571,76160.0
2021-01-07 12:30:00,88.12,88.18,88.11,88.17,79880.0,87.5909,87.6505,87.5809,87.6406,79880.0
2021-01-07 12:35:00,88.16,88.25,88.13,88.18,110860.0,87.6306,87.7201,87.6008,87.6505,110860.0
2021-01-07 12:40:00,88.2,88.28,88.19,88.2,255960.0,87.6704,87.7499,87.6604,87.6704,255960.0
2021-01-07 12:45:00,88.22,88.37,88.19,88.32,83140.0,87.6903,87.8394,87.6604,87.7897,83140.0
2021-01-07 12:50:00,88.36,88.4,88.33,88.38,85060.0,87.8294,87.8692,87.7996,87.8493,85060.0
2021-01-07 12:55:00,88.36,88.43,88.36,88.39,131580.0,87.8294,87.899,87.8294,87.8592,131580.0
2021-01-07 13:00:00,88.42,88.43,88.29,88.35,62360.0,87.8891,87.899,87.7598,87.8195,62360.0
2021-01-07 13:05:00,88.28,88.31,88.22,88.28,97480.0,87.7499,87.7797,87.6903,87.7499,97480.0
2021-01-07 13:10:00,88.29,88.36,88.29,88.36,57980.0,87.7598,87.8294,87.7598,87.8294,57980.0
2021-01-07 13:15:00,88.37,88.47,88.35,88.47,93220.0,87.8394,87.9388,87.8195,87.9388,93220.0
2021-01-07 13:20:00,88.47,88.52,88.41,88.48,77180.0,87.9388,87.9885,87.8791,87.9487,77180.0
2021-01-07 13:25:00,88.48,88.51,88.42,88.44,81180.0,87.9487,87.9785,87.8891,87.9089,81180.0
2021-01-07 13:30:00,88.46,88.6,88.46,88.6,66000.0,87.9288,88.068,87.9288,88.068,66000.0
2021-01-07 13:35:00,88.6,88.63,88.56,88.63,120720.0,88.068,88.0978,88.0282,88.0978,120720.0
2021-01-07 13:40:00,88.61,88.7,88.59,88.59,120820.0,88.0779,88.1674,88.058,88.058,120820.0
2021-01-07 13:45:00,88.61,88.61,88.45,88.45,93700.0,88.0779,88.0779,87.9189,87.9189,93700.0
2021-01-07 13:50:00,88.43,88.45,88.38,88.39,53780.0,87.899,87.9189,87.8493,87.8592,53780.0
2021-01-07 13:55:00,88.36,88.41,88.21,88.34,73420.0,87.8294,87.8791,87.6803,87.8095,73420.0
2021-01-07 14:00:00,88.33,88.34,88.25,88.28,51280.0,87.7996,87.8095,87.7201,87.7499,51280.0
2021-01-07 14:05:00,88.28,88.32,88.24,88.32,41640.0,87.7499,87.7897,87.7101,87.7897,41640.0
2021-01-07 14:10:00,88.28,88.36,88.24,88.33,100620.0,87.7499,87.8294,87.7101,87.7996,100620.0
2021-01-07 14:15:00,88.35,88.35,88.26,88.26,35740.0,87.8195,87.8195,87.73,87.73,35740.0
2021-01-07 14:20:00,88.22,88.27,88.19,88.19,76900.0,87.6903,87.74,87.6604,87.6604,76900.0
2021-01-07 14:25:00,88.21,88.22,88.05,88.09,106460.0,87.6803,87.6903,87.5213,87.561,106460.0
2021-01-07 14:30:00,88.11,88.15,88.07,88.15,83580.0,87.5809,87.6207,87.5412,87.6207,83580.0
2021-01-07 14:35:00,88.14,88.14,88.03,88.11,102100.0,87.6107,87.6107,87.5014,87.5809,102100.0
2021-01-07 14:40:00,88.1,88.14,88.05,88.06,139220.0,87.571,87.6107,87.5213,87.5312,139220.0
2021-01-07 14:45:00,88.08,88.1,87.97,87.98,194960.0,87.5511,87.571,87.4418,87.4517,194960.0
2021-01-07 14:50:00,88.0,88.01,87.94,87.98,114240.0,87.4716,87.4815,87.4119,87.4517,114240.0
2021-01-07 14:55:00,87.97,88.05,87.97,88.04,136100.0,87.4418,87.5213,87.4418,87.5113,136100.0
2021-01-07 15:00:00,88.03,88.1,88.02,88.08,151020.0,87.5014,87.571,87.4915,87.5511,151020.0
2021-01-07 15:05:00,88.05,88.13,88.05,88.08,274440.0,87.5213,87.6008,87.5213,87.5511,274440.0
2021-01-07 15:10:00,88.1,88.21,88.05,88.14,135820.0,87.571,87.6803,87.5213,87.6107,135820.0
2021-01-07 15:15:00,88.13,88.29,88.13,88.29,90100.0,87.6008,87.7598,87.6008,87.7598,90100.0
2021-01-07 15:20:00,88.29,88.46,88.27,88.45,150120.0,87.7598,87.9288,87.74,87.9189,150120.0
2021-01-07 15:25:00,88.47,88.5,88.41,88.41,119680.0,87.9388,87.9686,87.8791,87.8791,119680.0
2021-01-07 15:30:00,88.44,88.48,88.36,88.38,109700.0,87.9089,87.9487,87.8294,87.8493,109700.0
2021-01-07 15:35:00,88.38,88.52,88.37,88.5,160140.0,87.8493,87.9885,87.8394,87.9686,160140.0
2021-01-07 15:40:00,88.52,88.6,88.51,88.56,225740.0,87.9885,88.068,87.9785,88.0282,225740.0
2021-01-07 15:45:00,88.57,88.72,88.54,88.65,337200.0,88.0382,88.1873,88.0083,88.1177,337200.0
2021-01-07 15:50:00,88.63,88.89,88.58,88.82,715660.0,88.0978,88.3562,88.0481,88.2867,715660.0
2021-01-07 15:55:00,88.84,88.85,88.68,88.76,1644620.0,88.3065,88.3165,88.1475,88.227,1644620.0
2021-01-08 09:30:00,88.85,89.2,88.81,89.1,927720.0,88.3165,88.6644,88.2767,88.565,927720.0
2021-01-08 09:35:00,89.16,89.36,89.03,89.13,534600.0,88.6246,88.8234,88.4954,88.5948,534600.0
2021-01-08 09:40:00,89.17,89.5,89.17,89.34,351280.0,88.6346,88.9626,88.6346,88.8035,351280.0
2021-01-08 09:45:00,89.34,89.45,88.73,88.77,598000.0,88.8035,88.9129,88.1972,88.237,598000.0
2021-01-08 09:50:00,88.76,88.8,88.53,88.8,328740.0,88.227,88.2668,87.9984,88.2668,328740.0
2021-01-08 09:55:00,88.81,88.93,88.61,88.82,293500.0,88.2767,88.396,88.0779,88.2867,293500.0
2021-01-08 10:00:00,88.86,88.92,88.8,88.85,89780.0,88.3264,88.3861,88.2668,88.3165,89780.0
2021-01-08 10:05:00,88.9,88.9,88.75,88.84,110580.0,88.3662,88.3662,88.2171,88.3065,110580.0
2021-01-08 10:10:00,88.85,88.85,88.66,88.71,185220.0,88.3165,88.3165,88.1276,88.1773,185220.0
2021-01-08 10:15:00,88.69,88.79,88.61,88.61,97420.0,88.1574,88.2568,88.0779,88.0779,97420.0
2021-01-08 10:20:00,88.65,88.66,88.38,88.44,202800.0,88.1177,88.1276,87.8493,87.9089,202800.0
2021-01-08 10:25:00,88.4,88.42,88.06,88.25,150000.0,87.8692,87.8891,87.5312,87.7201,150000.0
2021-01-08 10:30:00,88.27,88.51,88.27,88.46,239220.0,87.74,87.9785,87.74,87.9288,239220.0
2021-01-08 10:35:00,88.42,88.56,88.38,88.4,194460.0,87.8891,88.0282,87.8493,87.8692,194460.0
2021-01-08 10:40:00,88.46,88.72,88.46,88.62,164540.0,87.9288,88.1873,87.9288,88.0879,164540.0
2021-01-08 10:45:00,88.64,88.71,88.58,88.63,128980.0,88.1077,88.1773,88.0481,88.0978,128980.0
2021-01-08 10:50:00,88.64,88.88,88.64,88.84,146200.0,88.1077,88.3463,88.1077,88.3065,146200.0
2021-01-08 10:55:00,88.87,88.94,88.71,88.76,99200.0,88.3364,88.4059,88.1773,88.227,99200.0
2021-01-08 11:00:00,88.76,88.77,88.66,88.73,102900.0,88.227,88.237,88.1276,88.1972,102900.0
2021-01-08 11:05:00,88.75,88.88,88.72,88.72,154740.0,88.2171,88.3463,88.1873,88.1873,154740.0
2021-01-08 11:10:00,88.76,88.76,88.45,88.47,99320.0,88.227,88.227,87.9189,87.9388,99320.0
2021-01-08 11:15:00,88.49,88.51,88.35,88.47,108000.0,87.9586,87.9785,87.8195,87.9388,108000.0
2021-01-08 11:20:00,88.48,88.48,88.31,88.41,33220.0,87.9487,87.9487,87.7797,87.8791,33220.0
2021-01-08 11:25:00,88.44,88.55,88.43,88.44,34760.0,87.9089,88.0183,87.899,87.9089,34760.0
2021-01-08 11:30:00,88.45,88.48,88.39,88.39,77460.0,87.9189,87.9487,87.8592,87.8592,77460.0
2021-01-08 11:35:00,88.42,88.49,88.4,88.47,44020.0,87.8891,87.9586,87.8692,87.9388,44020.0
2021-01-08 11:40:00,88.49,88.53,88.39,88.45,100000.0,87.9586,87.9984,87.8592,87.9189,100000.0
2021-01-08 11:45:00,88.48,88.51,88.37,88.45,87020.0,87.9487,87.9785,87.8394,87.9189,87020.0
2021-01-08 11:50:00,88.46,88.51,88.39,88.48,48000.0,87.9288,87.9785,87.8592,87.9487,48000.0
2021-01-08 11:55:00,88.51,88.68,88.51,88.68,71840.0,87.9785,88.1475,87.9785,88.1475,71840.0
2021-01-08 12:00:00,88.65,88.69,88.56,88.56,97120.0,88.1177,88.1574,88.0282,88.0282,97120.0
2021-01-08 12:05:00,88.56,88.73,88.55,88.64,201340.0,88.0282,88.1972,88.0183,88.1077,201340.0
2021-01-08 12:10:00,88.63,88.8,88.63,88.8,113160.0,88.0978,88.2668,88.0978,88.2668,113160.0
2021-01-08 12:15:00,88.82,89.01,88.8,88.84,236120.0,88.2867,88.4755,88.2668,88.3065,236120.0
2021-01-08 12:20:00,88.85,88.88,88.72,88.72,62420.0,88.3165,88.3463,88.1873,88.1873,62420.0
2021-01-08 12:25:00,88.83,88.83,88.7,88.74,77500.0,88.2966,88.2966,88.1674,88.2071,77500.0
2021-01-08 12:30:00,88.75,88.78,88.63,88.71,96520.0,88.2171,88.2469,88.0978,88.1773,96520.0
2021-01-08 12:35:00,88.76,88.84,88.75,88.84,42280.0,88.227,88.3065,88.2171,88.3065,42280.0
2021-01-08 12:40:00,88.8,88.87,88.79,88.87,42000.0,88.2668,88.3364,88.2568,88.3364,42000.0
2021-01-08 12:45:00,88.84,88.85,88.75,88.82,86000.0,88.3065,88.3165,88.2171,88.2867,86000.0
2021-01-08 12:50:00,88.86,88.9,88.79,88.83,111400.0,88.3264,88.3662,88.2568,88.2966,111400.0
2021-01-08 12:55:00,88.82,88.82,88.75,88.82,26780.0,88.2867,88.2867,88.2171,88.2867,26780.0
2021-01-08 13:00:00,88.8,88.83,88.62,88.8,107420.0,88.2668,88.2966,88.0879,88.2668,107420.0
2021-01-08 13:05:00,88.83,88.89,88.83,88.88,86360.0,88.2966,88.3562,88.2966,88.3463,86360.0
2021-01-08 13:10:00,88.9,89.09,88.9,89.08,118040.0,88.3662,88.555,88.3662,88.5451,118040.0
2021-01-08 13:15:00,89.02,89.04,88.93,88.93,124860.0,88.4855,88.5053,88.396,88.396,124860.0
2021-01-08 13:20:00,88.85,88.87,88.54,88.6,180800.0,88.3165,88.3364,88.0083,88.068,180800.0
2021-01-08 13:25:00,88.64,88.77,88.64,88.77,41460.0,88.1077,88.237,88.1077,88.237,41460.0
2021-01-08 13:30:00,88.76,88.76,88.63,88.64,52020.0,88.227,88.227,88.0978,88.1077,52020.0
2021-01-08 13:35:00,88.69,88.8,88.61,88.75,46000.0,88.1574,88.2668,88.0779,88.2171,46000.0
2021-01-08 13:40:00,88.76,88.77,88.57,88.72,66620.0,88.227,88.237,88.0382,88.1873,66620.0
2021-01-08 13:45:00,88.79,88.89,88.79,88.86,107400.0,88.2568,88.3562,88.2568,88.3264,107400.0
2021-01-08 13:50:00,88.81,88.89,88.8,88.88,65920.0,88.2767,88.3562,88.2668,88.3463,65920.0
2021-01-08 13:55:00,88.9,89.04,88.9,89.04,125580.0,88.3662,88.5053,88.3662,88.5053,125580.0
2021-01-08 14:00:00,89.08,89.17,89.06,89.14,87800.0,88.5451,88.6346,88.5252,88.6047,87800.0
2021-01-08 14:05:00,89.14,89.26,89.14,89.24,143120.0,88.6047,88.724,88.6047,88.7041,143120.0
2021-01-08 14:10:00,89.24,89.27,89.17,89.21,72100.0,88.7041,88.734,88.6346,88.6743,72100.0
2021-01-08 14:15:00,89.18,89.26,89.13,89.21,148880.0,88.6445,88.724,88.5948,88.6743,148880.0
2021-01-08 14:20:00,89.23,89.27,89.12,89.16,113060.0,88.6942,88.734,88.5849,88.6246,113060.0
2021-01-08 14:25:00,89.14,89.3,89.08,89.29,80380.0,88.6047,88.7638,88.5451,88.7538,80380.0
2021-01-08 14:30:00,89.3,89.36,89.23,89.27,126520.0,88.7638,88.8234,88.6942,88.734,126520.0
2021-01-08 14:35:00,89.29,89.35,89.25,89.35,74000.0,88.7538,88.8135,88.7141,88.8135,74000.0
2021-01-08 14:40:00,89.35,89.38,89.27,89.3,188580.0,88.8135,88.8433,88.734,88.7638,188580.0
2021-01-08 14:45:00,89.29,89.37,89.24,89.37,106260.0,88.7538,88.8334,88.7041,88.8334,106260.0
2021-01-08 14:50:00,89.37,89.47,89.37,89.41,97000.0,88.8334,88.9328,88.8334,88.8731,97000.0
2021-01-08 14:55:00,89.45,89.53,89.39,89.43,117100.0,88.9129,88.9924,88.8532,88.893,117100.0
2021-01-08 15:00:00,89.41,89.54,89.37,89.47,97620.0,88.8731,89.0023,88.8334,88.9328,97620.0
2021-01-08 15:05:00,89.46,89.51,89.37,89.51,72340.0,88.9228,88.9725,88.8334,88.9725,72340.0
2021-01-08 15:10:00,89.49,89.49,89.28,89.39,101320.0,88.9526,88.9526,88.7439,88.8532,101320.0
2021-01-08 15:15:00,89.4,89.52,89.39,89.49,94020.0,88.8632,88.9825,88.8532,88.9526,94020.0
2021-01-08 15:20:00,89.51,89.53,89.42,89.5,182480.0,88.9725,88.9924,88.8831,88.9626,182480.0
2021-01-08 15:25:00,89.46,89.61,89.46,89.5,215660.0,88.9228,89.0719,88.9228,88.9626,215660.0
2021-01-08 15:30:00,89.53,89.63,89.51,89.61,226140.0,88.9924,89.0918,88.9725,89.0719,226140.0
2021-01-08 15:35:00,89.63,89.79,89.6,89.7,407100.0,89.0918,89.2508,89.062,89.1614,407100.0
2021-01-08 15:40:00,89.7,89.77,89.68,89.72,306620.0,89.1614,89.231,89.1415,89.1813,306620.0
2021-01-08 15:45:00,89.7,89.8,89.6,89.68,613200.0,89.1614,89.2608,89.062,89.1415,613200.0
2021-01-08 15:50:00,89.8,89.97,89.63,89.63,763400.0,89.2608,89.4298,89.0918,89.0918,763400.0
2021-01-08 15:55:00,89.64,89.95,89.59,89.9,1368180.0,89.1017,89.4099,89.052,89.3602,1368180.0
2021-01-11 09:30:00,88.85,89.16,88.5,88.5,946880.0,88.3165,88.6246,87.9686,87.9686,946880.0
2021-01-11 09:35:00,88.54,88.61,88.18,88.42,257040.0,88.0083,88.0779,87.6505,87.8891,257040.0
2021-01-11 09:40:00,88.49,88.71,88.35,88.35,355500.0,87.9586,88.1773,87.8195,87.8195,355500.0
2021-01-11 09:45:00,88.41,88.57,88.37,88.51,178560.0,87.8791,88.0382,87.8394,87.9785,178560.0
2021-01-11 09:50:00,88.5,88.66,88.45,88.6,164520.0,87.9686,88.1276,87.9189,88.068,164520.0
2021-01-11 09:55:00,88.68,89.0,88.64,88.88,243300.0,88.1475,88.4656,88.1077,88.3463,243300.0
2021-01-11 10:00:00,88.88,88.93,88.75,88.9,221420.0,88.3463,88.396,88.2171,88.3662,221420.0
2021-01-11 10:05:00,88.92,89.22,88.88,89.15,207600.0,88.3861,88.6843,88.3463,88.6147,207600.0
2021-01-11 10:10:00,89.17,89.18,88.9,88.92,149400.0,88.6346,88.6445,88.3662,88.3861,149400.0
2021-01-11 10:15:00,88.89,89.07,88.78,88.87,144340.0,88.3562,88.5352,88.2469,88.3364,144340.0
2021-01-11 10:20:00,88.86,88.92,88.8,88.83,42040.0,88.3264,88.3861,88.2668,88.2966,42040.0
2021-01-11 10:25:00,88.88,88.99,88.76,88.96,176720.0,88.3463,88.4556,88.227,88.4258,176720.0
2021-01-11 10:30:00,88.99,89.05,88.94,89.05,114740.0,88.4556,88.5153,88.4059,88.5153,114740.0
2021-01-11 10:35:00,89.0,89.0,88.69,88.86,117600.0,88.4656,88.4656,88.1574,88.3264,117600.0
2021-01-11 10:40:00,88.9,88.9,88.77,88.77,61340.0,88.3662,88.3662,88.237,88.237,61340.0
2021-01-11 10:45:00,88.78,88.78,88.49,88.5,205720.0,88.2469,88.2469,87.9586,87.9686,205720.0
2021-01-11 10:50:00,88.48,88.54,88.36,88.53,175300.0,87.9487,88.0083,87.8294,87.9984,175300.0
2021-01-11 10:55:00,88.5,88.51,88.45,88.45,66480.0,87.9686,87.9785,87.9189,87.9189,66480.0
2021-01-11 11:00:00,88.46,88.5,88.4,88.48,91660.0,87.9288,87.9686,87.8692,87.9487,91660.0
2021-01-11 11:05:00,88.48,88.56,88.37,88.42,157900.0,87.9487,88.0282,87.8394,87.8891,157900.0
2021-01-11 11:10:00,88.41,88.41,88.22,88.25,125960.0,87.8791,87.8791,87.6903,87.7201,125960.0
2021-01-11 11:15:00,88.21,88.32,88.21,88.22,36000.0,87.6803,87.7897,87.6803,87.6903,36000.0
2021-01-11 11:20:00,88.24,88.52,88.24,88.5,99180.0,87.7101,87.9885,87.7101,87.9686,99180.0
2021-01-11 11:25:00,88.47,88.52,88.42,88.51,37960.0,87.9388,87.9885,87.8891,87.9785,37960.0
2021-01-11 11:30:00,88.52,88.52,88.44,88.48,40340.0,87.9885,87.9885,87.9089,87.9487,40340.0
2021-01-11 11:35:00,88.49,88.51,88.36,88.5,93840.0,87.9586,87.9785,87.8294,87.9686,93840.0
2021-01-11 11:40:00,88.48,88.5,88.45,88.49,73840.0,87.9487,87.9686,87.9189,87.9586,73840.0
2021-01-11 11:45:00,88.48,88.52,88.4,88.48,86360.0,87.9487,87.9885,87.8692,87.9487,86360.0
2021-01-11 11:50:00,88.53,88.64,88.52,88.55,59420.0,87.9984,88.1077,87.9885,88.0183,59420.0
2021-01-11 11:55:00,88.53,88.65,88.53,88.62,26000.0,87.9984,88.1177,87.9984,88.0879,26000.0
2021-01-11 12:00:00,88.67,88.72,88.6,88.64,28000.0,88.1376,88.1873,88.068,88.1077,28000.0
2021-01-11 12:05:00,88.6,88.63,88.53,88.56,39200.0,88.068,88.0978,87.9984,88.0282,39200.0
2021-01-11 12:10:00,88.56,88.56,88.49,88.5,47100.0,88.0282,88.0282,87.9586,87.9686,47100.0
2021-01-11 12:15:00,88.55,88.55,88.46,88.49,32800.0,88.0183,88.0183,87.9288,87.9586,32800.0
2021-01-11 12:20:00,88.49,88.54,88.49,88.54,36600.0,87.9586,88.0083,87.9586,88.0083,36600.0
2021-01-11 12:25:00,88.5,88.71,88.49,88.69,126160.0,87.9686,88.1773,87.9586,88.1574,126160.0
2021-01-11 12:30:00,88.71,88.9,88.71,88.82,134500.0,88.1773,88.3662,88.1773,88.2867,134500.0
2021-01-11 12:35:00,88.84,88.84,88.76,88.83,54820.0,88.3065,88.3065,88.227,88.2966,54820.0
2021-01-11 12:40:00,88.81,88.9,88.81,88.88,53100.0,88.2767,88.3662,88.2767,88.3463,53100.0
2021-01-11 12:45:00,88.87,88.91,88.83,88.88,16120.0,88.3364,88.3761,88.2966,88.3463,16120.0
2021-01-11 12:50:00,88.84,88.87,88.79,88.87,74540.0,88.3065,88.3364,88.2568,88.3364,74540.0
2021-01-11 12:55:00,88.87,88.88,88.78,88.81,35500.0,88.3364,88.3463,88.2469,88.2767,35500.0
2021-01-11 13:00:00,88.85,88.85,88.72,88.75,57500.0,88.3165,88.3165,88.1873,88.2171,57500.0
2021-01-11 13:05:00,88.76,88.76,88.68,88.69,28700.0,88.227,88.227,88.1475,88.1574,28700.0
2021-01-11 13:10:00,88.73,88.73,88.67,88.69,43920.0,88.1972,88.1972,88.1376,88.1574,43920.0
2021-01-11 13:15:00,88.7,88.74,88.61,88.63,64940.0,88.1674,88.2071,88.0779,88.0978,64940.0
2021-01-11 13:20:00,88.59,88.6,88.51,88.55,68000.0,88.058,88.068,87.9785,88.0183,68000.0
2021-01-11 13:25:00,88.56,88.56,88.48,88.5,39760.0,88.0282,88.0282,87.9487,87.9686,39760.0
2021-01-11 13:30:00,88.49,88.49,88.43,88.49,41980.0,87.9586,87.9586,87.899,87.9586,41980.0
2021-01-11 13:35:00,88.48,88.49,88.44,88.46,42820.0,87.9487,87.9586,87.9089,87.9288,42820.0
2021-01-11 13:40:00,88.42,88.43,88.34,88.38,59920.0,87.8891,87.899,87.8095,87.8493,59920.0
2021-01-11 13:45:00,88.39,88.39,88.3,88.35,140980.0,87.8592,87.8592,87.7698,87.8195,140980.0
2021-01-11 13:50:00,88.4,88.44,88.38,88.43,39520.0,87.8692,87.9089,87.8493,87.899,39520.0
2021-01-11 13:55:00,88.45,88.45,88.32,88.34,128340.0,87.9189,87.9189,87.7897,87.8095,128340.0
2021-01-11 14:00:00,88.32,88.32,88.2,88.27,115960.0,87.7897,87.7897,87.6704,87.74,115960.0
2021-01-11 14:05:00,88.28,88.29,88.19,88.22,53600.0,87.7499,87.7598,87.6604,87.6903,53600.0
2021-01-11 14:10:00,88.24,88.24,88.13,88.15,139100.0,87.7101,87.7101,87.6008,87.6207,139100.0
2021-01-11 14:15:00,88.15,88.17,88.03,88.03,114760.0,87.6207,87.6406,87.5014,87.5014,114760.0
2021-01-11 14:20:00,88.02,88.05,87.93,88.02,101820.0,87.4915,87.5213,87.402,87.4915,101820.0
2021-01-11 14:25:00,88.01,88.02,87.9,87.95,131760.0,87.4815,87.4915,87.3722,87.4219,131760.0
2021-01-11 14:30:00,87.92,87.94,87.83,87.92,112780.0,87.3921,87.4119,87.3026,87.3921,112780.0
2021-01-11 14:35:00,87.96,88.02,87.84,87.85,122000.0,87.4318,87.4915,87.3125,87.3225,122000.0
2021-01-11 14:40:00,87.86,87.98,87.82,87.96,71960.0,87.3324,87.4517,87.2927,87.4318,71960.0
2021-01-11 14:45:00,87.97,88.04,87.93,88.0,70380.0,87.4418,87.5113,87.402,87.4716,70380.0
2021-01-11 14:50:00,87.98,88.02,87.94,88.02,34000.0,87.4517,87.4915,87.4119,87.4915,34000.0
2021-01-11 14:55:00,88.03,88.17,88.02,88.13,110300.0,87.5014,87.6406,87.4915,87.6008,110300.0
2021-01-11 15:00:00,88.13,88.13,88.0,88.09,128660.0,87.6008,87.6008,87.4716,87.561,128660.0
2021-01-11 15:05:00,88.12,88.17,87.89,87.93,200120.0,87.5909,87.6406,87.3622,87.402,200120.0
2021-01-11 15:10:00,87.98,87.98,87.91,87.95,57900.0,87.4517,87.4517,87.3821,87.4219,57900.0
2021-01-11 15:15:00,87.98,88.0,87.85,87.85,106520.0,87.4517,87.4716,87.3225,87.3225,106520.0
2021-01-11 15:20:00,87.85,87.87,87.61,87.68,170220.0,87.3225,87.3424,87.0839,87.1535,170220.0
2021-01-11 15:25:00,87.7,87.81,87.68,87.68,73480.0,87.1734,87.2827,87.1535,87.1535,73480.0
2021-01-11 15:30:00,87.67,87.78,87.67,87.77,139340.0,87.1436,87.2529,87.1436,87.243,139340.0
2021-01-11 15:35:00,87.81,88.0,87.81,87.82,146680.0,87.2827,87.4716,87.2827,87.2927,146680.0
2021-01-11 15:40:00,87.84,87.94,87.8,87.87,144820.0,87.3125,87.4119,87.2728,87.3424,144820.0
2021-01-11 15:45:00,87.88,88.16,87.85,88.01,339640.0,87.3523,87.6306,87.3225,87.4815,339640.0
2021-01-11 15:50:00,88.04,88.2,87.72,87.72,599980.0,87.5113,87.6704,87.1933,87.1933,599980.0
2021-01-11 15:55:00,87.66,87.98,87.66,87.8,980940.0,87.1336,87.4517,87.1336,87.2728,980940.0
2021-01-12 09:30:00,87.27,87.86,87.25,87.75,591900.0,86.746,87.3324,86.7261,87.2231,591900.0
2021-01-12 09:35:00,87.9,88.4,87.85,88.1,410600.0,87.3722,87.8692,87.3225,87.571,410600.0
2021-01-12 09:40:00,88.05,88.05,87.57,87.83,244500.0,87.5213,87.5213,87.0442,87.3026,244500.0
2021-01-12 09:45:00,87.76,87.81,87.45,87.48,228920.0,87.233,87.2827,86.9249,86.9547,228920.0
2021-01-12 09:50:00,87.47,87.47,87.06,87.34,185520.0,86.9448,86.9448,86.5372,86.8155,185520.0
2021-01-12 09:55:00,87.34,87.45,87.17,87.25,103400.0,86.8155,86.9249,86.6466,86.7261,103400.0
2021-01-12 10:00:00,87.28,87.28,87.05,87.16,140220.0,86.7559,86.7559,86.5273,86.6366,140220.0
2021-01-12 10:05:00,87.13,87.38,87.11,87.18,101660.0,86.6068,86.8553,86.5869,86.6565,101660.0
2021-01-12 10:10:00,87.38,87.47,87.09,87.21,86980.0,86.8553,86.9448,86.567,86.6863,86980.0
2021-01-12 10:15:00,87.12,87.36,87.07,87.32,82660.0,86.5969,86.8354,86.5472,86.7957,82660.0
2021-01-12 10:20:00,87.32,87.39,87.27,87.39,52000.0,86.7957,86.8652,86.746,86.8652,52000.0
2021-01-12 10:25:00,87.37,87.46,87.18,87.18,53240.0,86.8454,86.9348,86.6565,86.6565,53240.0
2021-01-12 10:30:00,87.23,87.34,87.23,87.31,64040.0,86.7062,86.8155,86.7062,86.7857,64040.0
2021-01-12 10:35:00,87.34,87.6,87.32,87.57,121080.0,86.8155,87.074,86.7957,87.0442,121080.0
2021-01-12 10:40:00,87.62,87.62,87.25,87.29,218480.0,87.0939,87.0939,86.7261,86.7658,218480.0
2021-01-12 10:45:00,87.22,87.48,87.08,87.48,150380.0,86.6963,86.9547,86.5571,86.9547,150380.0
2021-01-12 10:50:00,87.45,87.47,87.34,87.36,87240.0,86.9249,86.9448,86.8155,86.8354,87240.0
2021-01-12 10:55:00,87.38,87.46,87.3,87.32,166460.0,86.8553,86.9348,86.7758,86.7957,166460.0
2021-01-12 11:00:00,87.33,87.39,87.28,87.36,100440.0,86.8056,86.8652,86.7559,86.8354,100440.0
2021-01-12 11:05:00,87.38,87.45,87.38,87.45,36380.0,86.8553,86.9249,86.8553,86.9249,36380.0
2021-01-12 11:10:00,87.45,87.47,87.4,87.46,76220.0,86.9249,86.9448,86.8752,86.9348,76220.0
2021-01-12 11:15:00,87.46,87.46,87.33,87.33,71140.0,86.9348,86.9348,86.8056,86.8056,71140.0
2021-01-12 11:20:00,87.33,87.33,87.2,87.21,101760.0,86.8056,86.8056,86.6764,86.6863,101760.0
2021-01-12 11:25:00,87.19,87.19,86.99,87.0,165060.0,86.6664,86.6664,86.4676,86.4776,165060.0
2021-01-12 11:30:00,86.97,87.08,86.8,87.08,144580.0,86.4478,86.5571,86.2788,86.5571,144580.0
2021-01-12 11:35:00,87.03,87.1,86.96,86.96,63080.0,86.5074,86.577,86.4378,86.4378,63080.0
2021-01-12 11:40:00,86.95,86.95,86.7,86.75,70040.0,86.4279,86.4279,86.1794,86.2291,70040.0
2021-01-12 11:45:00,86.73,86.73,86.65,86.71,66000.0,86.2092,86.2092,86.1297,86.1893,66000.0
2021-01-12 11:50:00,86.72,86.75,86.58,86.66,80160.0,86.1993,86.2291,86.0601,86.1396,80160.0
2021-01-12 11:55:00,86.62,86.72,86.55,86.72,24280.0,86.0999,86.1993,86.0303,86.1993,24280.0
2021-01-12 12:00:00,86.73,86.75,86.41,86.41,132820.0,86.2092,86.2291,85.8911,85.8911,132820.0
2021-01-12 12:05:00,86.4,86.4,86.09,86.12,206760.0,85.8812,85.8812,85.5731,85.6029,206760.0
2021-01-12 12:10:00,86.11,86.16,85.99,86.11,99340.0,85.5929,85.6426,85.4737,85.5929,99340.0
2021-01-12 12:15:00,86.08,86.14,85.91,86.1,63380.0,85.5631,85.6228,85.3941,85.583,63380.0
2021-01-12 12:20:00,86.09,86.13,85.87,85.87,218540.0,85.5731,85.6128,85.3544,85.3544,218540.0
2021-01-12 12:25:00,85.88,86.05,85.82,86.04,156000.0,85.3643,85.5333,85.3047,85.5234,156000.0
2021-01-12 12:30:00,86.03,86.03,85.88,86.0,61200.0,85.5134,85.5134,85.3643,85.4836,61200.0
2021-01-12 12:35:00,85.97,86.08,85.95,86.08,106700.0,85.4538,85.5631,85.4339,85.5631,106700.0
2021-01-12 12:40:00,86.04,86.18,85.98,86.12,152380.0,85.5234,85.6625,85.4637,85.6029,152380.0
2021-01-12 12:45:00,86.14,86.16,86.03,86.03,69360.0,85.6228,85.6426,85.5134,85.5134,69360.0
2021-01-12 12:50:00,86.17,86.39,86.17,86.39,114000.0,85.6526,85.8713,85.6526,85.8713,114000.0
2021-01-12 12:55:00,86.4,86.51,86.38,86.5,99400.0,85.8812,85.9905,85.8613,85.9806,99400.0
2021-01-12 13:00:00,86.53,86.53,86.41,86.51,102060.0,86.0104,86.0104,85.8911,85.9905,102060.0
2021-01-12 13:05:00,86.53,86.55,86.42,86.46,183780.0,86.0104,86.0303,85.9011,85.9408,183780.0
2021-01-12 13:10:00,86.52,86.64,86.46,86.63,64100.0,86.0005,86.1198,85.9408,86.1098,64100.0
2021-01-12 13:15:00,86.61,86.65,86.58,86.64,46840.0,86.0899,86.1297,86.0601,86.1198,46840.0
2021-01-12 13:20:00,86.64,86.64,86.54,86.54,49020.0,86.1198,86.1198,86.0204,86.0204,49020.0
2021-01-12 13:25:00,86.61,86.96,86.61,86.96,131540.0,86.0899,86.4378,86.0899,86.4378,131540.0
2021-01-12 13:30:00,86.95,87.09,86.9,87.05,154080.0,86.4279,86.567,86.3782,86.5273,154080.0
2021-01-12 13:35:00,87.06,87.12,87.03,87.05,102580.0,86.5372,86.5969,86.5074,86.5273,102580.0
2021-01-12 13:40:00,87.07,87.17,87.06,87.12,86980.0,86.5472,86.6466,86.5372,86.5969,86980.0
2021-01-12 13:45:00,87.14,87.18,87.04,87.11,74780.0,86.6167,86.6565,86.5173,86.5869,74780.0
2021-01-12 13:50:00,87.09,87.1,86.93,86.93,168400.0,86.567,86.577,86.408,86.408,168400.0
2021-01-12 13:55:00,87.01,87.03,86.92,86.95,75020.0,86.4875,86.5074,86.3981,86.4279,75020.0
2021-01-12 14:00:00,86.95,87.11,86.95,87.06,240020.0,86.4279,86.5869,86.4279,86.5372,240020.0
2021-01-12 14:05:00,87.06,87.06,86.91,86.93,57620.0,86.5372,86.5372,86.3881,86.408,57620.0
2021-01-12 14:10:00,86.95,86.97,86.87,86.91,49300.0,86.4279,86.4478,86.3484,86.3881,49300.0
2021-01-12 14:15:00,86.9,86.9,86.83,86.85,66760.0,86.3782,86.3782,86.3086,86.3285,66760.0
2021-01-12 14:20:00,86.86,86.92,86.79,86.81,79920.0,86.3384,86.3981,86.2688,86.2887,79920.0
2021-01-12 14:25:00,86.75,86.84,86.7,86.82,115380.0,86.2291,86.3185,86.1794,86.2987,115380.0
2021-01-12 14:30:00,86.77,87.02,86.76,86.99,98920.0,86.249,86.4975,86.239,86.4676,98920.0
2021-01-12 14:35:00,86.99,86.99,86.83,86.84,47400.0,86.4676,86.4676,86.3086,86.3185,47400.0
2021-01-12 14:40:00,86.85,86.85,86.78,86.8,56960.0,86.3285,86.3285,86.2589,86.2788,56960.0
2021-01-12 14:45:00,86.79,86.79,86.68,86.79,52920.0,86.2688,86.2688,86.1595,86.2688,52920.0
2021-01-12 14:50:00,86.78,86.8,86.55,86.6,63280.0,86.2589,86.2788,86.0303,86.08,63280.0
2021-01-12 14:55:00,86.6,86.75,86.6,86.71,98020.0,86.08,86.2291,86.08,86.1893,98020.0
2021-01-12 15:00:00,86.75,86.77,86.67,86.72,183100.0,86.2291,86.249,86.1496,86.1993,183100.0
2021-01-12 15:05:00,86.69,86.72,86.61,86.7,108540.0,86.1695,86.1993,86.0899,86.1794,108540.0
2021-01-12 15:10:00,86.74,86.85,86.73,86.77,80200.0,86.2191,86.3285,86.2092,86.249,80200.0
2021-01-12 15:15:00,86.79,86.8,86.73,86.8,101440.0,86.2688,86.2788,86.2092,86.2788,101440.0
2021-01-12 15:20:00,86.78,86.82,86.74,86.76,51720.0,86.2589,86.2987,86.2191,86.239,51720.0
2021-01-12 15:25:00,86.77,86.81,86.69,86.72,122600.0,86.249,86.2887,86.1695,86.1993,122600.0
2021-01-12 15:30:00,86.74,86.77,86.69,86.71,51460.0,86.2191,86.249,86.1695,86.1893,51460.0
2021-01-12 15:35:00,86.7,86.81,86.65,86.79,210700.0,86.1794,86.2887,86.1297,86.2688,210700.0
2021-01-12 15:40:00,86.83,86.94,86.82,86.89,95740.0,86.3086,86.4179,86.2987,86.3682,95740.0
2021-01-12 15:45:00,86.88,87.0,86.86,86.93,197540.0,86.3583,86.4776,86.3384,86.408,197540.0
2021-01-12 15:50:00,86.94,87.0,86.83,86.83,226620.0,86.4179,86.4776,86.3086,86.3086,226620.0
2021-01-12 15:55:00,86.84,87.06,86.84,86.88,694420.0,86.3185,86.5372,86.3185,86.3583,694420.0
2021-01-13 09:30:00,86.46,86.8,86.37,86.65,793300.0,85.9408,86.2788,85.8514,86.1297,793300.0
2021-01-13 09:35:00,86.62,86.7,86.48,86.52,178480.0,86.0999,86.1794,85.9607,86.0005,178480.0
2021-01-13 09:40:00,86.48,86.67,86.44,86.57,83900.0,85.9607,86.1496,85.921,86.0502,83900.0
2021-01-13 09:45:00,86.57,87.0,86.57,86.94,152920.0,86.0502,86.4776,86.0502,86.4179,152920.0
2021-01-13 09:50:00,87.06,87.32,87.06,87.26,151840.0,86.5372,86.7957,86.5372,86.736,151840.0
2021-01-13 09:55:00,87.25,87.3,86.91,86.91,111140.0,86.7261,86.7758,86.3881,86.3881,111140.0
2021-01-13 10:00:00,86.95,87.04,86.85,86.87,142480.0,86.4279,86.5173,86.3285,86.3484,142480.0
2021-01-13 10:05:00,86.87,87.14,86.87,87.12,142520.0,86.3484,86.6167,86.3484,86.5969,142520.0
2021-01-13 10:10:00,87.09,87.24,87.09,87.19,30000.0,86.567,86.7161,86.567,86.6664,30000.0
2021-01-13 10:15:00,87.17,87.27,87.14,87.27,40240.0,86.6466,86.746,86.6167,86.746,40240.0
2021-01-13 10:20:00,87.26,87.26,87.14,87.14,24000.0,86.736,86.736,86.6167,86.6167,24000.0
2021-01-13 10:25:00,87.19,87.3,87.19,87.29,131620.0,86.6664,86.7758,86.6664,86.7658,131620.0
2021-01-13 10:30:00,87.33,87.49,87.26,87.37,84880.0,86.8056,86.9646,86.736,86.8454,84880.0
2021-01-13 10:35:00,87.42,87.48,87.28,87.42,150140.0,86.8951,86.9547,86.7559,86.8951,150140.0
2021-01-13 10:40:00,87.5,87.57,87.38,87.46,233020.0,86.9746,87.0442,86.8553,86.9348,233020.0
2021-01-13 10:45:00,87.52,87.68,87.48,87.58,182080.0,86.9945,87.1535,86.9547,87.0541,182080.0
2021-01-13 10:50:00,87.57,87.71,87.56,87.71,76540.0,87.0442,87.1833,87.0342,87.1833,76540.0
2021-01-13 10:55:00,87.69,87.82,87.67,87.7,95700.0,87.1634,87.2927,87.1436,87.1734,95700.0
2021-01-13 11:00:00,87.68,87.75,87.62,87.62,236540.0,87.1535,87.2231,87.0939,87.0939,236540.0
2021-01-13 11:05:00,87.66,87.68,87.61,87.68,57880.0,87.1336,87.1535,87.0839,87.1535,57880.0
2021-01-13 11:10:00,87.64,87.66,87.57,87.65,76040.0,87.1137,87.1336,87.0442,87.1237,76040.0
2021-01-13 11:15:00,87.69,87.69,87.6,87.6,75520.0,87.1634,87.1634,87.074,87.074,75520.0
2021-01-13 11:20:00,87.58,87.69,87.58,87.68,99800.0,87.0541,87.1634,87.0541,87.1535,99800.0
2021-01-13 11:25:00,87.68,87.8,87.67,87.72,139220.0,87.1535,87.2728,87.1436,87.1933,139220.0
2021-01-13 11:30:00,87.74,87.77,87.59,87.72,51380.0,87.2131,87.243,87.064,87.1933,51380.0
2021-01-13 11:35:00,87.72,87.77,87.67,87.72,39460.0,87.1933,87.243,87.1436,87.1933,39460.0
2021-01-13 11:40:00,87.7,87.74,87.68,87.7,36720.0,87.1734,87.2131,87.1535,87.1734,36720.0
2021-01-13 11:45:00,87.67,87.67,87.6,87.65,107600.0,87.1436,87.1436,87.074,87.1237,107600.0
2021-01-13 11:50:00,87.62,87.63,87.37,87.47,115220.0,87.0939,87.1038,86.8454,86.9448,115220.0
2021-01-13 11:55:00,87.47,87.51,87.44,87.46,46000.0,86.9448,86.9845,86.9149,86.9348,46000.0
2021-01-13 12:00:00,87.5,87.5,87.34,87.34,138980.0,86.9746,86.9746,86.8155,86.8155,138980.0
2021-01-13 12:05:00,87.32,87.35,87.21,87.25,93140.0,86.7957,86.8255,86.6863,86.7261,93140.0
2021-01-13 12:10:00,87.26,87.28,87.21,87.23,56500.0,86.736,86.7559,86.6863,86.7062,56500.0
2021-01-13 12:15:00,87.21,87.27,87.15,87.15,64000.0,86.6863,86.746,86.6267,86.6267,64000.0
2021-01-13 12:20:00,87.21,87.28,87.17,87.26,88000.0,86.6863,86.7559,86.6466,86.736,88000.0
2021-01-13 12:25:00,87.28,87.47,87.28,87.47,59000.0,86.7559,86.9448,86.7559,86.9448,59000.0
2021-01-13 12:30:00,87.47,87.49,87.32,87.32,65280.0,86.9448,86.9646,86.7957,86.7957,65280.0
2021-01-13 12:35:00,87.32,87.44,87.3,87.44,18000.0,86.7957,86.9149,86.7758,86.9149,18000.0
2021-01-13 12:40:00,87.42,87.54,87.42,87.51,44560.0,86.8951,87.0143,86.8951,86.9845,44560.0
2021-01-13 12:45:00,87.58,87.67,87.54,87.62,62940.0,87.0541,87.1436,87.0143,87.0939,62940.0
2021-01-13 12:50:00,87.64,87.64,87.54,87.55,81840.0,87.1137,87.1137,87.0143,87.0243,81840.0
2021-01-13 12:55:00,87.57,87.59,87.47,87.47,64240.0,87.0442,87.064,86.9448,86.9448,64240.0
2021-01-13 13:00:00,87.44,87.5,87.41,87.5,34800.0,86.9149,86.9746,86.8851,86.9746,34800.0
2021-01-13 13:05:00,87.51,87.51,87.44,87.44,10000.0,86.9845,86.9845,86.9149,86.9149,10000.0
2021-01-13 13:10:00,87.45,87.52,87.44,87.5,24700.0,86.9249,86.9945,86.9149,86.9746,24700.0
2021-01-13 13:15:00,87.53,87.6,87.51,87.57,128720.0,87.0044,87.074,86.9845,87.0442,128720.0
2021-01-13 13:20:00,87.52,87.55,87.45,87.48,35120.0,86.9945,87.0243,86.9249,86.9547,35120.0
2021-01-13 13:25:00,87.48,87.48,87.38,87.4,39340.0,86.9547,86.9547,86.8553,86.8752,39340.0
2021-01-13 13:30:00,87.4,87.42,87.36,87.39,40400.0,86.8752,86.8951,86.8354,86.8652,40400.0
2021-01-13 13:35:00,87.42,87.47,87.38,87.43,61580.0,86.8951,86.9448,86.8553,86.905,61580.0
2021-01-13 13:40:00,87.42,87.42,87.34,87.39,32000.0,86.8951,86.8951,86.8155,86.8652,32000.0
2021-01-13 13:45:00,87.39,87.41,87.34,87.37,52020.0,86.8652,86.8851,86.8155,86.8454,52020.0
2021-01-13 13:50:00,87.41,87.46,87.39,87.44,49220.0,86.8851,86.9348,86.8652,86.9149,49220.0
2021-01-13 13:55:00,87.45,87.45,87.36,87.39,27820.0,86.9249,86.9249,86.8354,86.8652,27820.0
2021-01-13 14:00:00,87.43,87.53,87.33,87.48,124380.0,86.905,87.0044,86.8056,86.9547,124380.0
2021-01-13 14:05:00,87.49,87.6,87.49,87.54,74280.0,86.9646,87.074,86.9646,87.0143,74280.0
2021-01-13 14:10:00,87.55,87.55,87.48,87.48,22000.0,87.0243,87.0243,86.9547,86.9547,22000.0
2021-01-13 14:15:00,87.48,87.49,87.37,87.4,60580.0,86.9547,86.9646,86.8454,86.8752,60580.0
2021-01-13 14:20:00,87.37,87.39,87.31,87.36,30980.0,86.8454,86.8652,86.7857,86.8354,30980.0
2021-01-13 14:25:00,87.35,87.43,87.34,87.42,50000.0,86.8255,86.905,86.8155,86.8951,50000.0
2021-01-13 14:30:00,87.42,87.42,87.33,87.34,79060.0,86.8951,86.8951,86.8056,86.8155,79060.0
2021-01-13 14:35:00,87.32,87.32,87.25,87.27,41020.0,86.7957,86.7957,86.7261,86.746,41020.0
2021-01-13 14:40:00,87.3,87.3,87.16,87.18,45980.0,86.7758,86.7758,86.6366,86.6565,45980.0
2021-01-13 14:45:00,87.18,87.23,87.18,87.18,74160.0,86.6565,86.7062,86.6565,86.6565,74160.0
2021-01-13 14:50:00,87.18,87.3,87.18,87.25,201380.0,86.6565,86.7758,86.6565,86.7261,201380.0
2021-01-13 14:55:00,87.25,87.25,87.16,87.17,45280.0,86.7261,86.7261,86.6366,86.6466,45280.0
2021-01-13 15:00:00,87.22,87.24,87.13,87.13,55600.0,86.6963,86.7161,86.6068,86.6068,55600.0
2021-01-13 15:05:00,87.1,87.1,87.0,87.05,89000.0,86.577,86.577,86.4776,86.5273,89000.0
2021-01-13 15:10:00,87.05,87.05,86.92,86.92,227180.0,86.5273,86.5273,86.3981,86.3981,227180.0
2021-01-13 15:15:00,86.95,86.95,86.89,86.93,170540.0,86.4279,86.4279,86.3682,86.408,170540.0
2021-01-13 15:20:00,86.92,87.09,86.92,87.08,49040.0,86.3981,86.567,86.3981,86.5571,49040.0
2021-01-13 15:25:00,87.1,87.2,87.07,87.16,68800.0,86.577,86.6764,86.5472,86.6366,68800.0
2021-01-13 15:30:00,87.15,87.27,87.15,87.26,40000.0,86.6267,86.746,86.6267,86.736,40000.0
2021-01-13 15:35:00,87.26,87.27,87.21,87.26,75520.0,86.736,86.746,86.6863,86.736,75520.0
2021-01-13 15:40:00,87.34,87.57,87.34,87.52,149740.0,86.8155,87.0442,86.8155,86.9945,149740.0
2021-01-13 15:45:00,87.53,87.56,87.43,87.47,76000.0,87.0044,87.0342,86.905,86.9448,76000.0
2021-01-13 15:50:00,87.48,87.48,87.38,87.47,185920.0,86.9547,86.9547,86.8553,86.9448,185920.0
2021-01-13 15:55:00,87.49,87.49,87.35,87.37,623520.0,86.9646,86.9646,86.8255,86.8454,623520.0
2021-01-14 09:30:00,87.47,87.86,87.17,87.71,885380.0,86.9448,87.3324,86.6466,87.1833,885380.0
2021-01-14 09:35:00,87.72,87.94,87.72,87.94,668700.0,87.1933,87.4119,87.1933,87.4119,668700.0
2021-01-14 09:40:00,87.94,88.11,87.89,87.9,376260.0,87.4119,87.5809,87.3622,87.3722,376260.0
2021-01-14 09:45:00,87.85,87.88,87.63,87.8,112640.0,87.3225,87.3523,87.1038,87.2728,112640.0
2021-01-14 09:50:00,87.8,87.98,87.8,87.98,50340.0,87.2728,87.4517,87.2728,87.4517,50340.0
2021-01-14 09:55:00,87.98,88.1,87.91,88.09,110540.0,87.4517,87.571,87.3821,87.561,110540.0
2021-01-14 10:00:00,88.07,88.38,88.07,88.26,267460.0,87.5412,87.8493,87.5412,87.73,267460.0
2021-01-14 10:05:00,88.3,88.31,87.99,88.0,130160.0,87.7698,87.7797,87.4616,87.4716,130160.0
2021-01-14 10:10:00,87.97,88.01,87.58,87.65,159400.0,87.4418,87.4815,87.0541,87.1237,159400.0
2021-01-14 10:15:00,87.67,87.79,87.66,87.75,112640.0,87.1436,87.2628,87.1336,87.2231,112640.0
2021-01-14 10:20:00,87.75,87.76,87.67,87.74,211460.0,87.2231,87.233,87.1436,87.2131,211460.0
2021-01-14 10:25:00,87.72,87.81,87.68,87.78,136740.0,87.1933,87.2827,87.1535,87.2529,136740.0
2021-01-14 10:30:00,87.75,87.86,87.73,87.73,79620.0,87.2231,87.3324,87.2032,87.2032,79620.0
2021-01-14 10:35:00,87.74,87.78,87.64,87.77,138660.0,87.2131,87.2529,87.1137,87.243,138660.0
2021-01-14 10:40:00,87.77,87.95,87.77,87.9,148800.0,87.243,87.4219,87.243,87.3722,148800.0
2021-01-14 10:45:00,87.93,88.08,87.93,88.05,133620.0,87.402,87.5511,87.402,87.5213,133620.0
2021-01-14 10:50:00,88.06,88.1,88.02,88.02,57520.0,87.5312,87.571,87.4915,87.4915,57520.0
2021-01-14 10:55:00,88.02,88.02,87.78,87.82,193260.0,87.4915,87.4915,87.2529,87.2927,193260.0
2021-01-14 11:00:00,87.79,87.82,87.65,87.68,93580.0,87.2628,87.2927,87.1237,87.1535,93580.0
2021-01-14 11:05:00,87.67,87.79,87.66,87.71,87920.0,87.1436,87.2628,87.1336,87.1833,87920.0
2021-01-14 11:10:00,87.74,87.83,87.69,87.82,47800.0,87.2131,87.3026,87.1634,87.2927,47800.0
2021-01-14 11:15:00,87.75,87.75,87.65,87.65,118440.0,87.2231,87.2231,87.1237,87.1237,118440.0
2021-01-14 11:20:00,87.64,87.7,87.57,87.66,65480.0,87.1137,87.1734,87.0442,87.1336,65480.0
2021-01-14 11:25:00,87.69,87.69,87.61,87.67,83600.0,87.1634,87.1634,87.0839,87.1436,83600.0
2021-01-14 11:30:00,87.68,87.7,87.45,87.45,128640.0,87.1535,87.1734,86.9249,86.9249,128640.0
2021-01-14 11:35:00,87.5,87.5,87.33,87.33,135080.0,86.9746,86.9746,86.8056,86.8056,135080.0
2021-01-14 11:40:00,87.34,87.43,87.34,87.35,60220.0,86.8155,86.905,86.8155,86.8255,60220.0
2021-01-14 11:45:00,87.36,87.36,87.22,87.27,110200.0,86.8354,86.8354,86.6963,86.746,110200.0
2021-01-14 11:50:00,87.25,87.25,87.08,87.14,81400.0,86.7261,86.7261,86.5571,86.6167,81400.0
2021-01-14 11:55:00,87.12,87.14,86.97,86.97,169180.0,86.5969,86.6167,86.4478,86.4478,169180.0
2021-01-14 12:00:00,86.94,86.98,86.65,86.71,191420.0,86.4179,86.4577,86.1297,86.1893,191420.0
2021-01-14 12:05:00,86.72,86.81,86.65,86.65,83700.0,86.1993,86.2887,86.1297,86.1297,83700.0
2021-01-14 12:10:00,86.63,86.64,86.55,86.57,125780.0,86.1098,86.1198,86.0303,86.0502,125780.0
2021-01-14 12:15:00,86.55,86.62,86.55,86.58,68400.0,86.0303,86.0999,86.0303,86.0601,68400.0
2021-01-14 12:20:00,86.59,86.66,86.59,86.62,57400.0,86.0701,86.1396,86.0701,86.0999,57400.0
2021-01-14 12:25:00,86.65,86.69,86.65,86.66,52000.0,86.1297,86.1695,86.1297,86.1396,52000.0
2021-01-14 12:30:00,86.66,86.69,86.53,86.57,113320.0,86.1396,86.1695,86.0104,86.0502,113320.0
2021-01-14 12:35:00,86.53,86.53,86.41,86.46,214840.0,86.0104,86.0104,85.8911,85.9408,214840.0
2021-01-14 12:40:00,86.43,86.43,86.3,86.41,194160.0,85.911,85.911,85.7818,85.8911,194160.0
2021-01-14 12:45:00,86.42,86.59,86.41,86.59,252600.0,85.9011,86.0701,85.8911,86.0701,252600.0
2021-01-14 12:50:00,86.63,86.86,86.61,86.86,134100.0,86.1098,86.3384,86.0899,86.3384,134100.0
2021-01-14 12:55:00,86.85,86.98,86.84,86.92,114960.0,86.3285,86.4577,86.3185,86.3981,114960.0
2021-01-14 13:00:00,86.9,86.97,86.84,86.97,85580.0,86.3782,86.4478,86.3185,86.4478,85580.0
2021-01-14 13:05:00,86.99,87.09,86.91,87.0,95780.0,86.4676,86.567,86.3881,86.4776,95780.0
2021-01-14 13:10:00,87.0,87.05,86.98,86.99,51200.0,86.4776,86.5273,86.4577,86.4676,51200.0
2021-01-14 13:15:00,86.98,87.0,86.91,86.95,87700.0,86.4577,86.4776,86.3881,86.4279,87700.0
2021-01-14 13:20:00,86.97,87.06,86.9,86.95,126240.0,86.4478,86.5372,86.3782,86.4279,126240.0
2021-01-14 13:25:00,86.96,87.01,86.95,87.01,62300.0,86.4378,86.4875,86.4279,86.4875,62300.0
2021-01-14 13:30:00,87.0,87.04,86.93,86.95,50000.0,86.4776,86.5173,86.408,86.4279,50000.0
2021-01-14 13:35:00,86.95,87.12,86.88,87.11,53320.0,86.4279,86.5969,86.3583,86.5869,53320.0
2021-01-14 13:40:00,87.05,87.11,87.04,87.04,27000.0,86.5273,86.5869,86.5173,86.5173,27000.0
2021-01-14 13:45:00,87.03,87.17,87.0,87.17,127780.0,86.5074,86.6466,86.4776,86.6466,127780.0
2021-01-14 13:50:00,87.17,87.21,87.04,87.04,49780.0,86.6466,86.6863,86.5173,86.5173,49780.0
2021-01-14 13:55:00,87.03,87.17,87.03,87.03,54820.0,86.5074,86.6466,86.5074,86.5074,54820.0
2021-01-14 14:00:00,87.04,87.13,87.04,87.12,40720.0,86.5173,86.6068,86.5173,86.5969,40720.0
2021-01-14 14:05:00,87.11,87.14,87.03,87.08,72500.0,86.5869,86.6167,86.5074,86.5571,72500.0
2021-01-14 14:10:00,87.12,87.14,86.99,87.04,43980.0,86.5969,86.6167,86.4676,86.5173,43980.0
2021-01-14 14:15:00,87.02,87.13,87.02,87.05,37200.0,86.4975,86.6068,86.4975,86.5273,37200.0
2021-01-14 14:20:00,87.09,87.11,86.95,86.99,86900.0,86.567,86.5869,86.4279,86.4676,86900.0
2021-01-14 14:25:00,86.99,87.02,86.94,87.02,34000.0,86.4676,86.4975,86.4179,86.4975,34000.0
2021-01-14 14:30:00,87.0,87.0,86.88,86.88,93320.0,86.4776,86.4776,86.3583,86.3583,93320.0
2021-01-14 14:35:00,86.89,86.91,86.78,86.84,127860.0,86.3682,86.3881,86.2589,86.3185,127860.0
2021-01-14 14:40:00,86.89,86.92,86.85,86.88,61000.0,86.3682,86.3981,86.3285,86.3583,61000.0
2021-01-14 14:45:00,86.89,86.95,86.88,86.88,50100.0,86.3682,86.4279,86.3583,86.3583,50100.0
2021-01-14 14:50:00,86.89,86.95,86.89,86.92,58620.0,86.3682,86.4279,86.3682,86.3981,58620.0
2021-01-14 14:55:00,86.91,87.0,86.86,86.96,50000.0,86.3881,86.4776,86.3384,86.4378,50000.0
2021-01-14 15:00:00,87.02,87.02,86.91,86.94,99200.0,86.4975,86.4975,86.3881,86.4179,99200.0
2021-01-14 15:05:00,86.97,87.01,86.94,87.01,72300.0,86.4478,86.4875,86.4179,86.4875,72300.0
2021-01-14 15:10:00,87.01,87.01,86.82,86.83,88180.0,86.4875,86.4875,86.2987,86.3086,88180.0
2021-01-14 15:15:00,86.84,86.86,86.51,86.54,164000.0,86.3185,86.3384,85.9905,86.0204,164000.0
2021-01-14 15:20:00,86.57,86.69,86.57,86.65,167440.0,86.0502,86.1695,86.0502,86.1297,167440.0
2021-01-14 15:25:00,86.63,86.77,86.6,86.75,146160.0,86.1098,86.249,86.08,86.2291,146160.0
2021-01-14 15:30:00,86.74,86.87,86.73,86.86,179340.0,86.2191,86.3484,86.2092,86.3384,179340.0
2021-01-14 15:35:00,86.84,86.96,86.83,86.96,160280.0,86.3185,86.4378,86.3086,86.4378,160280.0
2021-01-14 15:40:00,86.95,86.99,86.9,86.95,165880.0,86.4279,86.4676,86.3782,86.4279,165880.0
2021-01-14 15:45:00,86.91,86.93,86.73,86.73,161640.0,86.3881,86.408,86.2092,86.2092,161640.0
2021-01-14 15:50:00,86.72,86.72,86.45,86.46,470660.0,86.1993,86.1993,85.9309,85.9408,470660.0
2021-01-14 15:55:00,86.49,86.68,86.41,86.58,1124020.0,85.9707,86.1595,85.8911,86.0601,1124020.0
2021-01-15 09:30:00,86.4,86.99,86.34,86.81,2451040.0,85.8812,86.4676,85.8216,86.2887,2451040.0
2021-01-15 09:35:00,86.83,87.38,86.83,87.13,269840.0,86.3086,86.8553,86.3086,86.6068,269840.0
2021-01-15 09:40:00,87.18,87.33,86.88,86.89,146540.0,86.6565,86.8056,86.3583,86.3682,146540.0
2021-01-15 09:45:00,86.88,87.11,86.8,86.96,132780.0,86.3583,86.5869,86.2788,86.4378,132780.0
2021-01-15 09:50:00,86.98,86.99,86.79,86.85,74160.0,86.4577,86.4676,86.2688,86.3285,74160.0
2021-01-15 09:55:00,86.85,86.9,86.71,86.9,83780.0,86.3285,86.3782,86.1893,86.3782,83780.0
2021-01-15 10:00:00,86.9,86.95,86.5,86.5,79800.0,86.3782,86.4279,85.9806,85.9806,79800.0
2021-01-15 10:05:00,86.47,86.54,86.31,86.33,227580.0,85.9508,86.0204,85.7917,85.8116,227580.0
2021-01-15 10:10:00,86.34,86.58,86.34,86.49,59580.0,85.8216,86.0601,85.8216,85.9707,59580.0
2021-01-15 10:15:00,86.46,86.54,86.17,86.17,89940.0,85.9408,86.0204,85.6526,85.6526,89940.0
2021-01-15 10:20:00,86.18,86.24,86.0,86.12,361100.0,85.6625,85.7222,85.4836,85.6029,361100.0
2021-01-15 10:25:00,86.11,86.28,86.09,86.13,311440.0,85.5929,85.7619,85.5731,85.6128,311440.0
2021-01-15 10:30:00,86.03,86.26,86.03,86.21,212960.0,85.5134,85.742,85.5134,85.6923,212960.0
2021-01-15 10:35:00,86.23,86.23,86.05,86.15,188720.0,85.7122,85.7122,85.5333,85.6327,188720.0
2021-01-15 10:40:00,86.12,86.26,86.11,86.17,138980.0,85.6029,85.742,85.5929,85.6526,138980.0
2021-01-15 10:45:00,86.15,86.25,86.14,86.22,96700.0,85.6327,85.7321,85.6228,85.7023,96700.0
2021-01-15 10:50:00,86.24,86.34,86.15,86.24,107520.0,85.7222,85.8216,85.6327,85.7222,107520.0
2021-01-15 10:55:00,86.24,86.24,86.08,86.15,96400.0,85.7222,85.7222,85.5631,85.6327,96400.0
2021-01-15 11:00:00,86.16,86.16,85.89,85.98,222100.0,85.6426,85.6426,85.3743,85.4637,222100.0
2021-01-15 11:05:00,85.93,85.93,85.59,85.85,323760.0,85.414,85.414,85.0761,85.3345,323760.0
2021-01-15 11:10:00,85.87,85.97,85.8,85.94,164700.0,85.3544,85.4538,85.2848,85.424,164700.0
2021-01-15 11:15:00,85.89,86.11,85.83,86.1,148840.0,85.3743,85.5929,85.3146,85.583,148840.0
2021-01-15 11:20:00,86.11,86.18,86.05,86.18,95320.0,85.5929,85.6625,85.5333,85.6625,95320.0
2021-01-15 11:25:00,86.19,86.34,86.18,86.27,280660.0,85.6725,85.8216,85.6625,85.752,280660.0
2021-01-15 11:30:00,86.26,86.63,86.26,86.62,281260.0,85.742,86.1098,85.742,86.0999,281260.0
2021-01-15 11:35:00,86.6,86.66,86.49,86.64,262720.0,86.08,86.1396,85.9707,86.1198,262720.0
2021-01-15 11:40:00,86.68,86.72,86.64,86.64,72080.0,86.1595,86.1993,86.1198,86.1198,72080.0
2021-01-15 11:45:00,86.63,86.7,86.55,86.6,98520.0,86.1098,86.1794,86.0303,86.08,98520.0
2021-01-15 11:50:00,86.57,86.6,86.5,86.58,43200.0,86.0502,86.08,85.9806,86.0601,43200.0
2021-01-15 11:55:00,86.52,86.67,86.46,86.49,101000.0,86.0005,86.1496,85.9408,85.9707,101000.0
2021-01-15 12:00:00,86.48,86.52,86.43,86.52,127260.0,85.9607,86.0005,85.911,86.0005,127260.0
2021-01-15 12:05:00,86.5,86.56,86.46,86.49,170580.0,85.9806,86.0402,85.9408,85.9707,170580.0
2021-01-15 12:10:00,86.49,86.58,86.46,86.56,72060.0,85.9707,86.0601,85.9408,86.0402,72060.0
2021-01-15 12:15:00,86.57,86.8,86.57,86.77,162000.0,86.0502,86.2788,86.0502,86.249,162000.0
2021-01-15 12:20:00,86.82,86.86,86.68,86.82,79320.0,86.2987,86.3384,86.1595,86.2987,79320.0
2021-01-15 12:25:00,86.88,86.9,86.79,86.81,89940.0,86.3583,86.3782,86.2688,86.2887,89940.0
2021-01-15 12:30:00,86.76,86.85,86.76,86.85,24000.0,86.239,86.3285,86.239,86.3285,24000.0
2021-01-15 12:35:00,86.88,86.88,86.76,86.77,39080.0,86.3583,86.3583,86.239,86.249,39080.0
2021-01-15 12:40:00,86.75,86.9,86.75,86.83,44000.0,86.2291,86.3782,86.2291,86.3086,44000.0
2021-01-15 12:45:00,86.82,86.84,86.78,86.78,42000.0,86.2987,86.3185,86.2589,86.2589,42000.0
2021-01-15 12:50:00,86.78,86.87,86.74,86.82,87940.0,86.2589,86.3484,86.2191,86.2987,87940.0
2021-01-15 12:55:00,86.84,86.84,86.73,86.73,24000.0,86.3185,86.3185,86.2092,86.2092,24000.0
2021-01-15 13:00:00,86.74,86.74,86.6,86.66,58000.0,86.2191,86.2191,86.08,86.1396,58000.0
2021-01-15 13:05:00,86.64,86.73,86.63,86.73,14640.0,86.1198,86.2092,86.1098,86.2092,14640.0
2021-01-15 13:10:00,86.71,86.77,86.7,86.77,60000.0,86.1893,86.249,86.1794,86.249,60000.0
2021-01-15 13:15:00,86.84,87.0,86.84,86.95,109260.0,86.3185,86.4776,86.3185,86.4279,109260.0
2021-01-15 13:20:00,86.92,87.06,86.92,87.04,70280.0,86.3981,86.5372,86.3981,86.5173,70280.0
2021-01-15 13:25:00,87.05,87.05,86.86,86.95,109540.0,86.5273,86.5273,86.3384,86.4279,109540.0
2021-01-15 13:30:00,86.94,87.02,86.92,86.96,170440.0,86.4179,86.4975,86.3981,86.4378,170440.0
2021-01-15 13:35:00,86.91,87.03,86.87,87.03,63240.0,86.3881,86.5074,86.3484,86.5074,63240.0
2021-01-15 13:40:00,87.01,87.09,86.94,86.98,111140.0,86.4875,86.567,86.4179,86.4577,111140.0
2021-01-15 13:45:00,86.97,87.14,86.96,87.11,112460.0,86.4478,86.6167,86.4378,86.5869,112460.0
2021-01-15 13:50:00,87.11,87.25,87.08,87.22,71560.0,86.5869,86.7261,86.5571,86.6963,71560.0
2021-01-15 13:55:00,87.18,87.21,87.12,87.18,61480.0,86.6565,86.6863,86.5969,86.6565,61480.0
2021-01-15 14:00:00,87.18,87.25,87.17,87.24,71620.0,86.6565,86.7261,86.6466,86.7161,71620.0
2021-01-15 14:05:00,87.19,87.19,87.08,87.08,93060.0,86.6664,86.6664,86.5571,86.5571,93060.0
2021-01-15 14:10:00,87.05,87.08,87.05,87.06,24020.0,86.5273,86.5571,86.5273,86.5372,24020.0
2021-01-15 14:15:00,87.06,87.08,87.01,87.03,30000.0,86.5372,86.5571,86.4875,86.5074,30000.0
2021-01-15 14:20:00,87.05,87.07,86.96,86.97,54160.0,86.5273,86.5472,86.4378,86.4478,54160.0
2021-01-15 14:25:00,86.96,87.07,86.96,87.07,32000.0,86.4378,86.5472,86.4378,86.5472,32000.0
2021-01-15 14:30:00,87.07,87.12,87.03,87.03,48600.0,86.5472,86.5969,86.5074,86.5074,48600.0
2021-01-15 14:35:00,87.1,87.14,87.06,87.07,40760.0,86.577,86.6167,86.5372,86.5472,40760.0
2021-01-15 14:40:00,87.03,87.09,87.02,87.02,78620.0,86.5074,86.567,86.4975,86.4975,78620.0
2021-01-15 14:45:00,87.04,87.12,87.03,87.09,84840.0,86.5173,86.5969,86.5074,86.567,84840.0
2021-01-15 14:50:00,87.03,87.05,86.96,86.96,35100.0,86.5074,86.5273,86.4378,86.4378,35100.0
2021-01-15 14:55:00,86.98,86.98,86.89,86.89,95420.0,86.4577,86.4577,86.3682,86.3682,95420.0
2021-01-15 15:00:00,86.92,87.02,86.89,86.93,92180.0,86.3981,86.4975,86.3682,86.408,92180.0
2021-01-15 15:05:00,86.91,86.91,86.8,86.81,46000.0,86.3881,86.3881,86.2788,86.2887,46000.0
2021-01-15 15:10:00,86.84,87.01,86.84,87.01,109960.0,86.3185,86.4875,86.3185,86.4875,109960.0
2021-01-15 15:15:00,87.02,87.05,86.93,86.93,102940.0,86.4975,86.5273,86.408,86.408,102940.0
2021-01-15 15:20:00,86.89,86.89,86.8,86.86,38040.0,86.3682,86.3682,86.2788,86.3384,38040.0
2021-01-15 15:25:00,86.87,86.91,86.82,86.86,45920.0,86.3484,86.3881,86.2987,86.3384,45920.0
2021-01-15 15:30:00,86.86,86.86,86.74,86.83,92160.0,86.3384,86.3384,86.2191,86.3086,92160.0
2021-01-15 15:35:00,86.81,86.89,86.81,86.84,70000.0,86.2887,86.3682,86.2887,86.3185,70000.0
2021-01-15 15:40:00,86.83,86.91,86.73,86.73,139880.0,86.3086,86.3881,86.2092,86.2092,139880.0
2021-01-15 15:45:00,86.7,86.79,86.61,86.61,270640.0,86.1794,86.2688,86.0899,86.0899,270640.0
2021-01-15 15:50:00,86.68,86.68,86.32,86.32,348280.0,86.1595,86.1595,85.8017,85.8017,348280.0
2021-01-15 15:55:00,86.34,86.45,86.3,86.38,916680.0,85.8216,85.9309,85.7818,85.8613,916680.0
2021-01-19 09:30:00,87.15,87.85,87.12,87.67,1472580.0,86.6267,87.3225,86.5969,87.1436,1472580.0
2021-01-19 09:35:00,87.67,87.85,87.2,87.2,426940.0,87.1436,87.3225,86.6764,86.6764,426940.0
2021-01-19 09:40:00,87.3,87.48,87.2,87.26,150240.0,86.7758,86.9547,86.6764,86.736,150240.0
2021-01-19 09:45:00,87.19,87.3,87.1,87.15,153320.0,86.6664,86.7758,86.577,86.6267,153320.0
2021-01-19 09:50:00,87.19,87.25,87.02,87.05,165220.0,86.6664,86.7261,86.4975,86.5273,165220.0
2021-01-19 09:55:00,87.04,87.14,86.79,87.0,292400.0,86.5173,86.6167,86.2688,86.4776,292400.0
2021-01-19 10:00:00,87.07,87.1,86.83,87.01,169280.0,86.5472,86.577,86.3086,86.4875,169280.0
2021-01-19 10:05:00,87.04,87.45,87.0,87.39,196920.0,86.5173,86.9249,86.4776,86.8652,196920.0
2021-01-19 10:10:00,87.37,87.46,87.34,87.45,126120.0,86.8454,86.9348,86.8155,86.9249,126120.0
2021-01-19 10:15:00,87.44,87.47,87.17,87.17,71120.0,86.9149,86.9448,86.6466,86.6466,71120.0
2021-01-19 10:20:00,87.22,87.26,87.14,87.17,66100.0,86.6963,86.736,86.6167,86.6466,66100.0
2021-01-19 10:25:00,87.15,87.29,87.13,87.13,126180.0,86.6267,86.7658,86.6068,86.6068,126180.0
2021-01-19 10:30:00,87.16,87.22,87.12,87.12,90300.0,86.6366,86.6963,86.5969,86.5969,90300.0
2021-01-19 10:35:00,87.12,87.18,87.05,87.09,101300.0,86.5969,86.6565,86.5273,86.567,101300.0
2021-01-19 10:40:00,87.09,87.19,87.05,87.12,55340.0,86.567,86.6664,86.5273,86.5969,55340.0
2021-01-19 10:45:00,87.16,87.27,87.11,87.14,62220.0,86.6366,86.746,86.5869,86.6167,62220.0
2021-01-19 10:50:00,87.14,87.15,87.0,87.03,99360.0,86.6167,86.6267,86.4776,86.5074,99360.0
2021-01-19 10:55:00,87.0,87.04,86.94,87.03,68080.0,86.4776,86.5173,86.4179,86.5074,68080.0
2021-01-19 11:00:00,87.0,87.01,86.94,86.97,50140.0,86.4776,86.4875,86.4179,86.4478,50140.0
2021-01-19 11:05:00,87.0,87.0,86.89,86.92,51560.0,86.4776,86.4776,86.3682,86.3981,51560.0
2021-01-19 11:10:00,86.9,86.92,86.69,86.69,104660.0,86.3782,86.3981,86.1695,86.1695,104660.0
2021-01-19 11:15:00,86.7,86.78,86.65,86.75,65640.0,86.1794,86.2589,86.1297,86.2291,65640.0
2021-01-19 11:20:00,86.75,86.75,86.64,86.72,106460.0,86.2291,86.2291,86.1198,86.1993,106460.0
2021-01-19 11:25:00,86.74,86.83,86.7,86.78,59140.0,86.2191,86.3086,86.1794,86.2589,59140.0
2021-01-19 11:30:00,86.8,86.92,86.74,86.9,124480.0,86.2788,86.3981,86.2191,86.3782,124480.0
2021-01-19 11:35:00,86.95,87.13,86.9,87.12,155040.0,86.4279,86.6068,86.3782,86.5969,155040.0
2021-01-19 11:40:00,87.12,87.34,87.1,87.31,159680.0,86.5969,86.8155,86.577,86.7857,159680.0
2021-01-19 11:45:00,87.31,87.37,87.22,87.34,108000.0,86.7857,86.8454,86.6963,86.8155,108000.0
2021-01-19 11:50:00,87.33,87.49,87.33,87.49,94560.0,86.8056,86.9646,86.8056,86.9646,94560.0
2021-01-19 11:55:00,87.46,87.51,87.43,87.46,152100.0,86.9348,86.9845,86.905,86.9348,152100.0
2021-01-19 12:00:00,87.44,87.75,87.4,87.75,204340.0,86.9149,87.2231,86.8752,87.2231,204340.0
2021-01-19 12:05:00,87.72,88.02,87.71,88.02,365940.0,87.1933,87.4915,87.1833,87.4915,365940.0
2021-01-19 12:10:00,87.99,88.28,87.97,88.21,405040.0,87.4616,87.7499,87.4418,87.6803,405040.0
2021-01-19 12:15:00,88.25,88.42,88.25,88.39,260220.0,87.7201,87.8891,87.7201,87.8592,260220.0
2021-01-19 12:20:00,88.38,88.41,88.18,88.3,304440.0,87.8493,87.8791,87.6505,87.7698,304440.0
2021-01-19 12:25:00,88.3,88.48,88.26,88.45,159160.0,87.7698,87.9487,87.73,87.9189,159160.0
2021-01-19 12:30:00,88.48,88.72,88.47,88.63,288560.0,87.9487,88.1873,87.9388,88.0978,288560.0
2021-01-19 12:35:00,88.63,89.0,88.63,89.0,438600.0,88.0978,88.4656,88.0978,88.4656,438600.0
2021-01-19 12:40:00,89.0,89.0,88.88,88.94,139400.0,88.4656,88.4656,88.3463,88.4059,139400.0
2021-01-19 12:45:00,88.98,89.09,88.9,89.04,211680.0,88.4457,88.555,88.3662,88.5053,211680.0
2021-01-19 12:50:00,89.01,89.03,88.96,89.01,94360.0,88.4755,88.4954,88.4258,88.4755,94360.0
2021-01-19 12:55:00,89.05,89.29,89.04,89.21,281340.0,88.5153,88.7538,88.5053,88.6743,281340.0
2021-01-19 13:00:00,89.19,89.26,89.09,89.22,101260.0,88.6544,88.724,88.555,88.6843,101260.0
2021-01-19 13:05:00,89.25,89.3,89.19,89.25,80500.0,88.7141,88.7638,88.6544,88.7141,80500.0
2021-01-19 13:10:00,89.28,89.28,89.1,89.14,120580.0,88.7439,88.7439,88.565,88.6047,120580.0
2021-01-19 13:15:00,89.15,89.22,89.11,89.12,82440.0,88.6147,88.6843,88.5749,88.5849,82440.0
2021-01-19 13:20:00,89.13,89.22,89.1,89.22,97780.0,88.5948,88.6843,88.565,88.6843,97780.0
2021-01-19 13:25:00,89.2,89.35,89.19,89.28,299260.0,88.6644,88.8135,88.6544,88.7439,299260.0
2021-01-19 13:30:00,89.25,89.35,89.23,89.28,130740.0,88.7141,88.8135,88.6942,88.7439,130740.0
2021-01-19 13:35:00,89.34,89.69,89.33,89.69,317760.0,88.8035,89.1514,88.7936,89.1514,317760.0
2021-01-19 13:40:00,89.68,89.84,89.59,89.72,298580.0,89.1415,89.3005,89.052,89.1813,298580.0
2021-01-19 13:45:00,89.76,89.92,89.74,89.88,243020.0,89.221,89.3801,89.2011,89.3403,243020.0
2021-01-19 13:50:00,89.85,90.19,89.84,90.1,544100.0,89.3105,89.6484,89.3005,89.559,544100.0
2021-01-19 13:55:00,90.0,90.0,89.8,89.88,162360.0,89.4596,89.4596,89.2608,89.3403,162360.0
2021-01-19 14:00:00,89.89,90.05,89.85,90.02,232620.0,89.3502,89.5093,89.3105,89.4795,232620.0
2021-01-19 14:05:00,89.98,90.03,89.9,89.9,97880.0,89.4397,89.4894,89.3602,89.3602,97880.0
2021-01-19 14:10:00,89.94,89.94,89.79,89.85,199000.0,89.3999,89.3999,89.2508,89.3105,199000.0
2021-01-19 14:15:00,89.83,89.84,89.59,89.8,264880.0,89.2906,89.3005,89.052,89.2608,264880.0
2021-01-19 14:20:00,89.76,89.82,89.73,89.73,108860.0,89.221,89.2807,89.1912,89.1912,108860.0
2021-01-19 14:25:00,89.64,89.79,89.63,89.65,92600.0,89.1017,89.2508,89.0918,89.1117,92600.0
2021-01-19 14:30:00,89.66,89.7,89.53,89.56,70320.0,89.1216,89.1614,88.9924,89.0222,70320.0
2021-01-19 14:35:00,89.59,89.68,89.46,89.49,95600.0,89.052,89.1415,88.9228,88.9526,95600.0
2021-01-19 14:40:00,89.48,89.51,89.27,89.39,108040.0,88.9427,88.9725,88.734,88.8532,108040.0
2021-01-19 14:45:00,89.32,89.42,89.29,89.39,97380.0,88.7837,88.8831,88.7538,88.8532,97380.0
2021-01-19 14:50:00,89.39,89.5,89.34,89.5,149300.0,88.8532,88.9626,88.8035,88.9626,149300.0
2021-01-19 14:55:00,89.47,89.56,89.45,89.5,91240.0,88.9328,89.0222,88.9129,88.9626,91240.0
2021-01-19 15:00:00,89.48,89.63,89.45,89.58,87400.0,88.9427,89.0918,88.9129,89.0421,87400.0
2021-01-19 15:05:00,89.58,89.71,89.58,89.7,71620.0,89.0421,89.1713,89.0421,89.1614,71620.0
2021-01-19 15:10:00,89.64,89.73,89.55,89.6,173240.0,89.1017,89.1912,89.0123,89.062,173240.0
2021-01-19 15:15:00,89.63,89.66,89.54,89.61,78420.0,89.0918,89.1216,89.0023,89.0719,78420.0
2021-01-19 15:20:00,89.62,89.63,89.54,89.55,72400.0,89.0819,89.0918,89.0023,89.0123,72400.0
2021-01-19 15:25:00,89.56,89.59,89.47,89.47,95800.0,89.0222,89.052,88.9328,88.9328,95800.0
2021-01-19 15:30:00,89.51,89.53,89.42,89.49,103060.0,88.9725,88.9924,88.8831,88.9526,103060.0
2021-01-19 15:35:00,89.51,89.55,89.4,89.46,117180.0,88.9725,89.0123,88.8632,88.9228,117180.0
2021-01-19 15:40:00,89.44,89.44,89.32,89.33,127280.0,88.9029,88.9029,88.7837,88.7936,127280.0
2021-01-19 15:45:00,89.3,89.36,89.23,89.25,149760.0,88.7638,88.8234,88.6942,88.7141,149760.0
2021-01-19 15:50:00,89.27,89.39,89.17,89.25,456400.0,88.734,88.8532,88.6346,88.7141,456400.0
2021-01-19 15:55:00,89.27,89.33,89.13,89.22,614480.0,88.734,88.7936,88.5948,88.6843,614480.0
2021-01-20 09:30:00,91.28,91.93,90.98,91.66,2449640.0,90.7319,91.378,90.4337,91.1096,2449640.0
2021-01-20 09:35:00,91.66,91.82,91.39,91.53,1450140.0,91.1096,91.2686,90.8412,90.9804,1450140.0
2021-01-20 09:40:00,91.58,92.16,91.58,91.95,905980.0,91.0301,91.6066,91.0301,91.3979,905980.0
2021-01-20 09:45:00,91.96,92.63,91.95,92.6,1046480.0,91.4078,92.0738,91.3979,92.044,1046480.0
2021-01-20 09:50:00,92.63,92.65,91.75,91.81,1006000.0,92.0738,92.0937,91.1991,91.2587,1006000.0
2021-01-20 09:55:00,91.79,91.95,91.47,91.47,425340.0,91.2388,91.3979,90.9207,90.9207,425340.0
2021-01-20 10:00:00,91.51,91.8,91.51,91.58,229940.0,90.9605,91.2488,90.9605,91.0301,229940.0
2021-01-20 10:05:00,91.58,92.03,91.55,92.03,225040.0,91.0301,91.4774,91.0003,91.4774,225040.0
2021-01-20 10:10:00,92.03,92.49,92.03,92.49,650700.0,91.4774,91.9346,91.4774,91.9346,650700.0
2021-01-20 10:15:00,92.48,92.66,92.41,92.6,657820.0,91.9247,92.1036,91.8551,92.044,657820.0
2021-01-20 10:20:00,92.59,92.81,92.56,92.76,630020.0,92.034,92.2527,92.0042,92.203,630020.0
2021-01-20 10:25:00,92.76,92.85,92.7,92.7,393660.0,92.203,92.2925,92.1434,92.1434,393660.0
2021-01-20 10:30:00,92.76,92.79,92.66,92.75,250360.0,92.203,92.2328,92.1036,92.1931,250360.0
2021-01-20 10:35:00,92.76,93.02,92.76,92.99,251880.0,92.203,92.4614,92.203,92.4316,251880.0
2021-01-20 10:40:00,92.99,93.2,92.98,93.19,428680.0,92.4316,92.6404,92.4217,92.6304,428680.0
2021-01-20 10:45:00,93.19,93.39,93.11,93.14,466200.0,92.6304,92.8292,92.5509,92.5807,466200.0
2021-01-20 10:50:00,93.08,93.26,93.06,93.16,736620.0,92.5211,92.7,92.5012,92.6006,736620.0
2021-01-20 10:55:00,93.15,93.34,93.09,93.12,222800.0,92.5907,92.7795,92.531,92.5608,222800.0
2021-01-20 11:00:00,93.12,93.28,93.08,93.1,293640.0,92.5608,92.7199,92.5211,92.541,293640.0
2021-01-20 11:05:00,93.1,93.14,93.07,93.13,240140.0,92.541,92.5807,92.5111,92.5708,240140.0
2021-01-20 11:10:00,93.13,93.37,93.09,93.37,238160.0,92.5708,92.8093,92.531,92.8093,238160.0
2021-01-20 11:15:00,93.38,93.48,93.33,93.47,270580.0,92.8193,92.9187,92.7696,92.9087,270580.0
2021-01-20 11:20:00,93.46,93.74,93.43,93.71,292480.0,92.8988,93.1771,92.869,93.1473,292480.0
2021-01-20 11:25:00,93.69,93.81,93.62,93.79,343540.0,93.1274,93.2467,93.0578,93.2268,343540.0
2021-01-20 11:30:00,93.8,93.97,93.67,93.71,419080.0,93.2368,93.4057,93.1075,93.1473,419080.0
2021-01-20 11:35:00,93.72,93.72,93.5,93.51,149740.0,93.1572,93.1572,92.9386,92.9485,149740.0
2021-01-20 11:40:00,93.46,93.55,93.35,93.53,196340.0,92.8988,92.9883,92.7895,92.9684,196340.0
2021-01-20 11:45:00,93.48,93.64,93.48,93.64,122560.0,92.9187,93.0777,92.9187,93.0777,122560.0
2021-01-20 11:50:00,93.63,93.77,93.59,93.62,262180.0,93.0678,93.2069,93.028,93.0578,262180.0
2021-01-20 11:55:00,93.6,93.61,93.5,93.56,144260.0,93.038,93.0479,92.9386,92.9982,144260.0
2021-01-20 12:00:00,93.6,93.69,93.33,93.33,184780.0,93.038,93.1274,92.7696,92.7696,184780.0
2021-01-20 12:05:00,93.33,93.33,93.01,93.01,180080.0,92.7696,92.7696,92.4515,92.4515,180080.0
2021-01-20 12:10:00,93.01,93.22,93.01,93.11,212480.0,92.4515,92.6602,92.4515,92.5509,212480.0
2021-01-20 12:15:00,93.14,93.35,93.14,93.31,184540.0,92.5807,92.7895,92.5807,92.7497,184540.0
2021-01-20 12:20:00,93.31,93.56,93.21,93.5,174800.0,92.7497,92.9982,92.6503,92.9386,174800.0
2021-01-20 12:25:00,93.5,93.57,93.49,93.49,72520.0,92.9386,93.0081,92.9286,92.9286,72520.0
2021-01-20 12:30:00,93.5,93.78,93.5,93.72,183260.0,92.9386,93.2169,92.9386,93.1572,183260.0
2021-01-20 12:35:00,93.71,94.05,93.66,93.98,380200.0,93.1473,93.4853,93.0976,93.4157,380200.0
2021-01-20 12:40:00,94.04,94.06,93.71,93.77,219900.0,93.4753,93.4952,93.1473,93.2069,219900.0
2021-01-20 12:45:00,93.73,93.85,93.68,93.84,207420.0,93.1672,93.2865,93.1175,93.2765,207420.0
2021-01-20 12:50:00,93.82,93.93,93.79,93.92,161220.0,93.2566,93.366,93.2268,93.356,161220.0
2021-01-20 12:55:00,93.9,93.92,93.78,93.83,340320.0,93.3362,93.356,93.2169,93.2666,340320.0
2021-01-20 13:00:00,93.87,94.11,93.77,94.11,320900.0,93.3063,93.5449,93.2069,93.5449,320900.0
2021-01-20 13:05:00,94.06,94.23,94.04,94.22,300060.0,93.4952,93.6642,93.4753,93.6542,300060.0
2021-01-20 13:10:00,94.25,94.42,94.19,94.42,513220.0,93.6841,93.853,93.6244,93.853,513220.0
2021-01-20 13:15:00,94.42,94.54,94.38,94.42,322460.0,93.853,93.9723,93.8133,93.853,322460.0
2021-01-20 13:20:00,94.45,94.53,94.4,94.44,371340.0,93.8829,93.9624,93.8332,93.8729,371340.0
2021-01-20 13:25:00,94.47,94.6,94.43,94.47,256000.0,93.9027,94.032,93.863,93.9027,256000.0
2021-01-20 13:30:00,94.45,94.54,94.43,94.54,126020.0,93.8829,93.9723,93.863,93.9723,126020.0
2021-01-20 13:35:00,94.55,94.6,94.29,94.3,238880.0,93.9823,94.032,93.7238,93.7338,238880.0
2021-01-20 13:40:00,94.31,94.35,93.8,93.83,264700.0,93.7437,93.7835,93.2368,93.2666,264700.0
2021-01-20 13:45:00,93.79,93.85,93.76,93.76,75380.0,93.2268,93.2865,93.197,93.197,75380.0
2021-01-20 13:50:00,93.8,94.02,93.72,93.96,155080.0,93.2368,93.4554,93.1572,93.3958,155080.0
2021-01-20 13:55:00,93.95,94.07,93.95,94.07,143040.0,93.3859,93.5051,93.3859,93.5051,143040.0
2021-01-20 14:00:00,94.07,94.12,93.97,94.06,138000.0,93.5051,93.5548,93.4057,93.4952,138000.0
2021-01-20 14:05:00,94.08,94.12,93.94,94.12,137940.0,93.5151,93.5548,93.3759,93.5548,137940.0
2021-01-20 14:10:00,94.11,94.2,93.98,94.01,180940.0,93.5449,93.6344,93.4157,93.4455,180940.0
2021-01-20 14:15:00,94.03,94.06,93.96,94.0,115260.0,93.4654,93.4952,93.3958,93.4356,115260.0
2021-01-20 14:20:00,94.0,94.0,93.84,93.92,108880.0,93.4356,93.4356,93.2765,93.356,108880.0
2021-01-20 14:25:00,93.94,94.48,93.94,94.48,485320.0,93.3759,93.9127,93.3759,93.9127,485320.0
2021-01-20 14:30:00,94.47,94.77,94.42,94.64,397880.0,93.9027,94.2009,93.853,94.0717,397880.0
2021-01-20 14:35:00,94.66,94.77,94.52,94.74,245380.0,94.0916,94.2009,93.9524,94.1711,245380.0
2021-01-20 14:40:00,94.73,94.91,94.73,94.82,229680.0,94.1612,94.3401,94.1612,94.2506,229680.0
2021-01-20 14:45:00,94.8,94.94,94.74,94.85,165060.0,94.2308,94.3699,94.1711,94.2805,165060.0
2021-01-20 14:50:00,94.82,94.89,94.75,94.75,109120.0,94.2506,94.3202,94.1811,94.1811,109120.0
2021-01-20 14:55:00,94.77,94.79,94.71,94.76,159040.0,94.2009,94.2208,94.1413,94.191,159040.0
2021-01-20 15:00:00,94.76,94.84,94.74,94.81,148600.0,94.191,94.2705,94.1711,94.2407,148600.0
2021-01-20 15:05:00,94.83,94.99,94.78,94.94,285280.0,94.2606,94.4196,94.2109,94.3699,285280.0
2021-01-20 15:10:00,94.94,94.99,94.71,94.8,249080.0,94.3699,94.4196,94.1413,94.2308,249080.0
2021-01-20 15:15:00,94.79,94.79,94.58,94.58,366120.0,94.2208,94.2208,94.0121,94.0121,366120.0
2021-01-20 15:20:00,94.59,94.62,94.41,94.52,326900.0,94.022,94.0518,93.8431,93.9524,326900.0
2021-01-20 15:25:00,94.53,94.61,94.52,94.56,254140.0,93.9624,94.0419,93.9524,93.9922,254140.0
2021-01-20 15:30:00,94.58,94.66,94.57,94.62,322680.0,94.0121,94.0916,94.0021,94.0518,322680.0
2021-01-20 15:35:00,94.61,94.62,94.31,94.36,278840.0,94.0419,94.0518,93.7437,93.7934,278840.0
2021-01-20 15:40:00,94.35,94.57,94.33,94.46,208940.0,93.7835,94.0021,93.7636,93.8928,208940.0
2021-01-20 15:45:00,94.45,94.47,94.3,94.31,406820.0,93.8829,93.9027,93.7338,93.7437,406820.0
2021-01-20 15:50:00,94.28,94.33,94.05,94.22,602260.0,93.7139,93.7636,93.4853,93.6542,602260.0
2021-01-20 15:55:00,94.22,94.29,93.98,94.0,1322040.0,93.6542,93.7238,93.4157,93.4356,1322040.0
2021-01-21 09:30:00,94.68,95.28,94.6,95.28,2081640.0,94.1115,94.7079,94.032,94.7079,2081640.0
2021-01-21 09:35:00,95.27,96.2,95.23,95.57,1509600.0,94.6979,95.6223,94.6582,94.9961,1509600.0
2021-01-21 09:40:00,95.63,95.63,94.88,95.49,1426080.0,95.0558,95.0558,94.3103,94.9166,1426080.0
2021-01-21 09:45:00,95.45,96.18,95.43,96.12,795160.0,94.8768,95.6025,94.857,95.5428,795160.0
2021-01-21 09:50:00,96.11,96.43,96.07,96.1,1017400.0,95.5329,95.851,95.4931,95.5229,1017400.0
2021-01-21 09:55:00,96.05,96.43,95.89,96.34,436480.0,95.4732,95.851,95.3142,95.7615,436480.0
2021-01-21 10:00:00,96.32,96.6,96.3,96.51,610780.0,95.7416,96.0199,95.7217,95.9305,610780.0
2021-01-21 10:05:00,96.4,96.44,96.24,96.3,265020.0,95.8211,95.8609,95.6621,95.7217,265020.0
2021-01-21 10:10:00,96.32,96.6,96.2,96.27,378180.0,95.7416,96.0199,95.6223,95.6919,378180.0
2021-01-21 10:15:00,96.26,96.26,95.94,95.97,247180.0,95.682,95.682,95.3639,95.3937,247180.0
2021-01-21 10:20:00,95.97,96.05,95.69,95.95,369840.0,95.3937,95.4732,95.1154,95.3738,369840.0
2021-01-21 10:25:00,96.03,96.03,95.8,95.8,112460.0,95.4534,95.4534,95.2247,95.2247,112460.0
2021-01-21 10:30:00,95.82,96.13,95.82,96.08,175020.0,95.2446,95.5528,95.2446,95.5031,175020.0
2021-01-21 10:35:00,96.07,96.22,96.02,96.02,266540.0,95.4931,95.6422,95.4434,95.4434,266540.0
2021-01-21 10:40:00,95.96,96.04,95.7,95.7,148960.0,95.3838,95.4633,95.1253,95.1253,148960.0
2021-01-21 10:45:00,95.71,95.79,95.4,95.46,451040.0,95.1353,95.2148,94.8271,94.8868,451040.0
2021-01-21 10:50:00,95.36,95.66,95.36,95.62,236280.0,94.7874,95.0856,94.7874,95.0458,236280.0
2021-01-21 10:55:00,95.64,95.81,95.61,95.65,423000.0,95.0657,95.2347,95.0359,95.0756,423000.0
2021-01-21 11:00:00,95.64,95.69,95.56,95.56,223460.0,95.0657,95.1154,94.9862,94.9862,223460.0
2021-01-21 11:05:00,95.53,95.53,95.28,95.32,115780.0,94.9564,94.9564,94.7079,94.7476,115780.0
2021-01-21 11:10:00,95.29,95.32,95.13,95.31,166320.0,94.7178,94.7476,94.5588,94.7377,166320.0
2021-01-21 11:15:00,95.29,95.34,95.13,95.18,248940.0,94.7178,94.7675,94.5588,94.6085,248940.0
2021-01-21 11:20:00,95.16,95.28,95.08,95.25,233140.0,94.5886,94.7079,94.5091,94.678,233140.0
2021-01-21 11:25:00,95.22,95.34,95.18,95.29,212280.0,94.6482,94.7675,94.6085,94.7178,212280.0
2021-01-21 11:30:00,95.27,95.34,95.21,95.23,149720.0,94.6979,94.7675,94.6383,94.6582,149720.0
2021-01-21 11:35:00,95.24,95.24,95.11,95.19,114760.0,94.6681,94.6681,94.5389,94.6184,114760.0
2021-01-21 11:40:00,95.19,95.25,95.0,95.05,319020.0,94.6184,94.678,94.4296,94.4793,319020.0
2021-01-21 11:45:00,95.04,95.36,95.04,95.25,156060.0,94.4693,94.7874,94.4693,94.678,156060.0
2021-01-21 11:50:00,95.24,95.46,95.24,95.45,103640.0,94.6681,94.8868,94.6681,94.8768,103640.0
2021-01-21 11:55:00,95.44,95.55,95.42,95.45,152720.0,94.8669,94.9762,94.847,94.8768,152720.0
2021-01-21 12:00:00,95.48,95.52,95.4,95.45,177700.0,94.9067,94.9464,94.8271,94.8768,177700.0
2021-01-21 12:05:00,95.44,95.54,95.34,95.37,203680.0,94.8669,94.9663,94.7675,94.7973,203680.0
2021-01-21 12:10:00,95.37,95.44,95.28,95.28,202120.0,94.7973,94.8669,94.7079,94.7079,202120.0
2021-01-21 12:15:00,95.27,95.27,95.0,95.04,280880.0,94.6979,94.6979,94.4296,94.4693,280880.0
2021-01-21 12:20:00,95.0,95.25,95.0,95.25,239700.0,94.4296,94.678,94.4296,94.678,239700.0
2021-01-21 12:25:00,95.22,95.22,95.0,95.04,221240.0,94.6482,94.6482,94.4296,94.4693,221240.0
2021-01-21 12:30:00,95.06,95.06,94.86,95.01,310520.0,94.4892,94.4892,94.2904,94.4395,310520.0
2021-01-21 12:35:00,94.97,95.18,94.95,95.16,144260.0,94.3997,94.6085,94.3799,94.5886,144260.0
2021-01-21 12:40:00,95.18,95.18,95.07,95.08,49000.0,94.6085,94.6085,94.4991,94.5091,49000.0
2021-01-21 12:45:00,95.08,95.11,95.0,95.03,52420.0,94.5091,94.5389,94.4296,94.4594,52420.0
2021-01-21 12:50:00,94.96,95.02,94.93,94.94,88000.0,94.3898,94.4494,94.36,94.3699,88000.0
2021-01-21 12:55:00,94.94,95.09,94.94,95.09,135000.0,94.3699,94.519,94.3699,94.519,135000.0
2021-01-21 13:00:00,95.1,95.17,95.04,95.06,89840.0,94.529,94.5985,94.4693,94.4892,89840.0
2021-01-21 13:05:00,95.0,95.0,94.77,94.8,117000.0,94.4296,94.4296,94.2009,94.2308,117000.0
2021-01-21 13:10:00,94.76,94.82,94.7,94.78,289260.0,94.191,94.2506,94.1314,94.2109,289260.0
2021-01-21 13:15:00,94.72,94.77,94.45,94.45,476560.0,94.1512,94.2009,93.8829,93.8829,476560.0
2021-01-21 13:20:00,94.45,94.59,94.44,94.47,358180.0,93.8829,94.022,93.8729,93.9027,358180.0
2021-01-21 13:25:00,94.49,94.5,94.4,94.5,282180.0,93.9226,93.9326,93.8332,93.9326,282180.0
2021-01-21 13:30:00,94.48,94.58,94.42,94.49,182360.0,93.9127,94.0121,93.853,93.9226,182360.0
2021-01-21 13:35:00,94.49,94.59,94.48,94.55,197700.0,93.9226,94.022,93.9127,93.9823,197700.0
2021-01-21 13:40:00,94.56,94.65,94.36,94.36,361860.0,93.9922,94.0817,93.7934,93.7934,361860.0
2021-01-21 13:45:00,94.38,94.44,94.3,94.39,174680.0,93.8133,93.8729,93.7338,93.8232,174680.0
2021-01-21 13:50:00,94.38,94.4,94.09,94.1,368500.0,93.8133,93.8332,93.525,93.535,368500.0
2021-01-21 13:55:00,94.1,94.1,93.97,94.02,299540.0,93.535,93.535,93.4057,93.4554,299540.0
2021-01-21 14:00:00,94.02,94.41,94.02,94.4,228740.0,93.4554,93.8431,93.4554,93.8332,228740.0
2021-01-21 14:05:00,94.41,94.68,94.4,94.62,521980.0,93.8431,94.1115,93.8332,94.0518,521980.0
2021-01-21 14:10:00,94.61,94.78,94.6,94.77,620180.0,94.0419,94.2109,94.032,94.2009,620180.0
2021-01-21 14:15:00,94.75,95.0,94.72,94.96,294180.0,94.1811,94.4296,94.1512,94.3898,294180.0
2021-01-21 14:20:00,94.94,95.13,94.93,94.96,185400.0,94.3699,94.5588,94.36,94.3898,185400.0
2021-01-21 14:25:00,94.97,95.11,94.96,95.02,144260.0,94.3997,94.5389,94.3898,94.4494,144260.0
2021-01-21 14:30:00,94.99,95.08,94.98,95.05,99660.0,94.4196,94.5091,94.4097,94.4793,99660.0
2021-01-21 14:35:00,95.05,95.08,94.96,95.0,84300.0,94.4793,94.5091,94.3898,94.4296,84300.0
2021-01-21 14:40:00,94.99,95.02,94.75,94.85,224380.0,94.4196,94.4494,94.1811,94.2805,224380.0
2021-01-21 14:45:00,94.83,94.96,94.83,94.93,98680.0,94.2606,94.3898,94.2606,94.36,98680.0
2021-01-21 14:50:00,94.95,95.05,94.95,95.02,91580.0,94.3799,94.4793,94.3799,94.4494,91580.0
2021-01-21 14:55:00,94.99,95.05,94.97,95.03,70160.0,94.4196,94.4793,94.3997,94.4594,70160.0
2021-01-21 15:00:00,95.05,95.05,94.91,94.95,92520.0,94.4793,94.4793,94.3401,94.3799,92520.0
2021-01-21 15:05:00,94.95,94.95,94.8,94.8,136560.0,94.3799,94.3799,94.2308,94.2308,136560.0
2021-01-21 15:10:00,94.79,94.8,94.43,94.51,203140.0,94.2208,94.2308,93.863,93.9425,203140.0
2021-01-21 15:15:00,94.51,94.51,94.32,94.39,211280.0,93.9425,93.9425,93.7536,93.8232,211280.0
2021-01-21 15:20:00,94.39,94.68,94.38,94.67,288140.0,93.8232,94.1115,93.8133,94.1015,288140.0
2021-01-21 15:25:00,94.65,94.72,94.63,94.64,175180.0,94.0817,94.1512,94.0618,94.0717,175180.0
2021-01-21 15:30:00,94.63,94.67,94.5,94.52,226220.0,94.0618,94.1015,93.9326,93.9524,226220.0
2021-01-21 15:35:00,94.52,94.72,94.48,94.62,314100.0,93.9524,94.1512,93.9127,94.0518,314100.0
2021-01-21 15:40:00,94.62,94.75,94.54,94.66,417840.0,94.0518,94.1811,93.9723,94.0916,417840.0
2021-01-21 15:45:00,94.63,94.69,94.45,94.45,250540.0,94.0618,94.1214,93.8829,93.8829,250540.0
2021-01-21 15:50:00,94.34,94.52,94.3,94.3,474200.0,93.7735,93.9524,93.7338,93.7338,474200.0
2021-01-21 15:55:00,94.3,94.36,94.0,94.28,1088260.0,93.7338,93.7934,93.4356,93.7139,1088260.0
2021-01-22 09:30:00,94.57,94.57,93.82,94.14,1009280.0,94.0021,94.0021,93.2566,93.5747,1009280.0
2021-01-22 09:35:00,94.12,94.77,94.12,94.71,230220.0,93.5548,94.2009,93.5548,94.1413,230220.0
2021-01-22 09:40:00,94.75,94.75,94.42,94.51,333020.0,94.1811,94.1811,93.853,93.9425,333020.0
2021-01-22 09:45:00,94.52,95.11,94.45,95.09,417500.0,93.9524,94.5389,93.8829,94.519,417500.0
2021-01-22 09:50:00,95.12,95.12,94.71,94.71,457300.0,94.5488,94.5488,94.1413,94.1413,457300.0
2021-01-22 09:55:00,94.7,94.99,94.68,94.88,216660.0,94.1314,94.4196,94.1115,94.3103,216660.0
2021-01-22 10:00:00,94.83,95.01,94.8,94.91,174020.0,94.2606,94.4395,94.2308,94.3401,174020.0
2021-01-22 10:05:00,94.82,95.05,94.81,95.05,119920.0,94.2506,94.4793,94.2407,94.4793,119920.0
2021-01-22 10:10:00,95.03,95.06,94.75,94.81,99060.0,94.4594,94.4892,94.1811,94.2407,99060.0
2021-01-22 10:15:00,94.76,94.92,94.76,94.82,140160.0,94.191,94.35,94.191,94.2506,140160.0
2021-01-22 10:20:00,94.89,94.99,94.78,94.87,114940.0,94.3202,94.4196,94.2109,94.3003,114940.0
2021-01-22 10:25:00,94.87,95.03,94.79,95.0,84700.0,94.3003,94.4594,94.2208,94.4296,84700.0
2021-01-22 10:30:00,95.01,95.17,94.98,95.0,165220.0,94.4395,94.5985,94.4097,94.4296,165220.0
2021-01-22 10:35:00,94.95,95.0,94.77,94.88,173560.0,94.3799,94.4296,94.2009,94.3103,173560.0
2021-01-22 10:40:00,94.9,95.04,94.89,94.91,83120.0,94.3302,94.4693,94.3202,94.3401,83120.0
2021-01-22 10:45:00,94.87,94.88,94.55,94.59,109280.0,94.3003,94.3103,93.9823,94.022,109280.0
2021-01-22 10:50:00,94.59,94.7,94.58,94.7,47500.0,94.022,94.1314,94.0121,94.1314,47500.0
2021-01-22 10:55:00,94.62,94.78,94.6,94.78,131520.0,94.0518,94.2109,94.032,94.2109,131520.0
2021-01-22 11:00:00,94.7,94.85,94.63,94.85,108240.0,94.1314,94.2805,94.0618,94.2805,108240.0
2021-01-22 11:05:00,94.81,95.06,94.81,95.04,143360.0,94.2407,94.4892,94.2407,94.4693,143360.0
2021-01-22 11:10:00,95.01,95.18,95.01,95.11,221280.0,94.4395,94.6085,94.4395,94.5389,221280.0
2021-01-22 11:15:00,95.14,95.14,94.94,94.99,166300.0,94.5687,94.5687,94.3699,94.4196,166300.0
2021-01-22 11:20:00,94.97,95.02,94.89,95.02,66580.0,94.3997,94.4494,94.3202,94.4494,66580.0
2021-01-22 11:25:00,95.02,95.12,94.94,94.94,139340.0,94.4494,94.5488,94.3699,94.3699,139340.0
2021-01-22 11:30:00,94.91,94.96,94.7,94.81,225080.0,94.3401,94.3898,94.1314,94.2407,225080.0
2021-01-22 11:35:00,94.79,94.82,94.68,94.77,230280.0,94.2208,94.2506,94.1115,94.2009,230280.0
2021-01-22 11:40:00,94.76,94.83,94.74,94.8,68000.0,94.191,94.2606,94.1711,94.2308,68000.0
2021-01-22 11:45:00,94.8,94.9,94.8,94.9,107940.0,94.2308,94.3302,94.2308,94.3302,107940.0
2021-01-22 11:50:00,94.9,95.01,94.87,94.98,107540.0,94.3302,94.4395,94.3003,94.4097,107540.0
2021-01-22 11:55:00,94.98,95.02,94.86,94.88,99400.0,94.4097,94.4494,94.2904,94.3103,99400.0
2021-01-22 12:00:00,94.92,94.99,94.82,94.83,95960.0,94.35,94.4196,94.2506,94.2606,95960.0
2021-01-22 12:05:00,94.79,94.91,94.78,94.89,119000.0,94.2208,94.3401,94.2109,94.3202,119000.0
2021-01-22 12:10:00,94.92,95.04,94.92,94.98,134880.0,94.35,94.4693,94.35,94.4097,134880.0
2021-01-22 12:15:00,94.95,95.22,94.95,95.18,245640.0,94.3799,94.6482,94.3799,94.6085,245640.0
2021-01-22 12:20:00,95.16,95.16,95.01,95.13,299000.0,94.5886,94.5886,94.4395,94.5588,299000.0
2021-01-22 12:25:00,95.09,95.18,95.04,95.04,93840.0,94.519,94.6085,94.4693,94.4693,93840.0
2021-01-22 12:30:00,95.04,95.07,94.93,94.95,128620.0,94.4693,94.4991,94.36,94.3799,128620.0
2021-01-22 12:35:00,94.95,95.0,94.92,94.96,124720.0,94.3799,94.4296,94.35,94.3898,124720.0
2021-01-22 12:40:00,94.93,95.09,94.89,95.05,128260.0,94.36,94.519,94.3202,94.4793,128260.0
2021-01-22 12:45:00,95.06,95.15,95.03,95.06,183740.0,94.4892,94.5787,94.4594,94.4892,183740.0
2021-01-22 12:50:00,95.06,95.11,94.92,94.94,169120.0,94.4892,94.5389,94.35,94.3699,169120.0
2021-01-22 12:55:00,94.95,94.96,94.85,94.93,114040.0,94.3799,94.3898,94.2805,94.36,114040.0
2021-01-22 13:00:00,94.89,94.99,94.87,94.97,119940.0,94.3202,94.4196,94.3003,94.3997,119940.0
2021-01-22 13:05:00,94.95,94.95,94.7,94.74,132680.0,94.3799,94.3799,94.1314,94.1711,132680.0
2021-01-22 13:10:00,94.72,94.8,94.68,94.8,102120.0,94.1512,94.2308,94.1115,94.2308,102120.0
2021-01-22 13:15:00,94.78,94.78,94.68,94.69,65040.0,94.2109,94.2109,94.1115,94.1214,65040.0
2021-01-22 13:20:00,94.69,94.82,94.69,94.77,101700.0,94.1214,94.2506,94.1214,94.2009,101700.0
2021-01-22 13:25:00,94.8,94.9,94.8,94.8,124080.0,94.2308,94.3302,94.2308,94.2308,124080.0
2021-01-22 13:30:00,94.8,94.84,94.66,94.82,187820.0,94.2308,94.2705,94.0916,94.2506,187820.0
2021-01-22 13:35:00,94.8,95.05,94.8,95.03,255100.0,94.2308,94.4793,94.2308,94.4594,255100.0
2021-01-22 13:40:00,95.02,95.13,94.97,95.08,172680.0,94.4494,94.5588,94.3997,94.5091,172680.0
2021-01-22 13:45:00,95.08,95.08,94.96,95.01,87140.0,94.5091,94.5091,94.3898,94.4395,87140.0
2021-01-22 13:50:00,95.01,95.06,94.96,95.01,138280.0,94.4395,94.4892,94.3898,94.4395,138280.0
2021-01-22 13:55:00,95.0,95.05,94.99,95.01,82740.0,94.4296,94.4793,94.4196,94.4395,82740.0
2021-01-22 14:00:00,95.02,95.07,94.95,95.04,162800.0,94.4494,94.4991,94.3799,94.4693,162800.0
2021-01-22 14:05:00,95.02,95.11,94.98,95.08,80220.0,94.4494,94.5389,94.4097,94.5091,80220.0
2021-01-22 14:10:00,95.03,95.03,94.97,95.01,119920.0,94.4594,94.4594,94.3997,94.4395,119920.0
2021-01-22 14:15:00,94.99,95.0,94.96,94.99,81960.0,94.4196,94.4296,94.3898,94.4196,81960.0
2021-01-22 14:20:00,94.98,95.08,94.98,95.06,68840.0,94.4097,94.5091,94.4097,94.4892,68840.0
2021-01-22 14:25:00,95.07,95.07,95.01,95.02,60000.0,94.4991,94.4991,94.4395,94.4494,60000.0
2021-01-22 14:30:00,95.0,95.03,94.96,94.98,280860.0,94.4296,94.4594,94.3898,94.4097,280860.0
2021-01-22 14:35:00,94.96,94.98,94.93,94.96,82000.0,94.3898,94.4097,94.36,94.3898,82000.0
2021-01-22 14:40:00,94.96,95.01,94.96,95.0,57800.0,94.3898,94.4395,94.3898,94.4296,57800.0
2021-01-22 14:45:00,94.99,94.99,94.85,94.88,83660.0,94.4196,94.4196,94.2805,94.3103,83660.0
2021-01-22 14:50:00,94.86,94.94,94.83,94.9,83440.0,94.2904,94.3699,94.2606,94.3302,83440.0
2021-01-22 14:55:00,94.91,95.05,94.85,95.02,121920.0,94.3401,94.4793,94.2805,94.4494,121920.0
2021-01-22 15:00:00,95.03,95.06,94.93,95.0,79980.0,94.4594,94.4892,94.36,94.4296,79980.0
2021-01-22 15:05:00,95.01,95.03,94.92,95.0,120960.0,94.4395,94.4594,94.35,94.4296,120960.0
2021-01-22 15:10:00,94.98,95.03,94.87,94.87,120440.0,94.4097,94.4594,94.3003,94.3003,120440.0
2021-01-22 15:15:00,94.87,94.93,94.82,94.82,97220.0,94.3003,94.36,94.2506,94.2506,97220.0
2021-01-22 15:20:00,94.81,94.84,94.76,94.84,110460.0,94.2407,94.2705,94.191,94.2705,110460.0
2021-01-22 15:25:00,94.82,94.89,94.79,94.86,271400.0,94.2506,94.3202,94.2208,94.2904,271400.0
2021-01-22 15:30:00,94.87,94.92,94.84,94.92,192000.0,94.3003,94.35,94.2705,94.35,192000.0
2021-01-22 15:35:00,94.9,94.97,94.88,94.91,124280.0,94.3302,94.3997,94.3103,94.3401,124280.0
2021-01-22 15:40:00,94.92,94.98,94.91,94.95,170920.0,94.35,94.4097,94.3401,94.3799,170920.0
2021-01-22 15:45:00,94.95,95.01,94.91,94.91,348380.0,94.3799,94.4395,94.3401,94.3401,348380.0
2021-01-22 15:50:00,94.91,94.99,94.85,94.9,528300.0,94.3401,94.4196,94.2805,94.3302,528300.0
2021-01-22 15:55:00,94.85,94.88,94.56,94.61,1480940.0,94.2805,94.3103,93.9922,94.0419,1480940.0
2021-01-25 09:30:00,95.64,96.02,95.51,95.89,1211400.0,95.0657,95.4434,94.9365,95.3142,1211400.0
2021-01-25 09:35:00,95.65,96.09,95.6,95.98,475260.0,95.0756,95.513,95.0259,95.4037,475260.0
2021-01-25 09:40:00,95.9,96.0,95.82,95.92,276740.0,95.3241,95.4235,95.2446,95.344,276740.0
2021-01-25 09:45:00,95.92,95.93,95.47,95.5,298160.0,95.344,95.354,94.8967,94.9265,298160.0
2021-01-25 09:50:00,95.51,95.67,95.49,95.58,310960.0,94.9365,95.0955,94.9166,95.0061,310960.0
2021-01-25 09:55:00,95.57,95.75,95.32,95.39,525180.0,94.9961,95.175,94.7476,94.8172,525180.0
2021-01-25 10:00:00,95.38,95.55,95.13,95.15,535480.0,94.8073,94.9762,94.5588,94.5787,535480.0
2021-01-25 10:05:00,95.13,95.33,95.13,95.2,269900.0,94.5588,94.7576,94.5588,94.6283,269900.0
2021-01-25 10:10:00,95.22,95.22,94.88,94.89,333480.0,94.6482,94.6482,94.3103,94.3202,333480.0
2021-01-25 10:15:00,94.91,95.03,94.83,94.97,234920.0,94.3401,94.4594,94.2606,94.3997,234920.0
2021-01-25 10:20:00,94.99,95.17,94.97,95.08,277900.0,94.4196,94.5985,94.3997,94.5091,277900.0
2021-01-25 10:25:00,95.08,95.08,94.88,94.94,170920.0,94.5091,94.5091,94.3103,94.3699,170920.0
2021-01-25 10:30:00,94.94,94.96,94.78,94.78,269620.0,94.3699,94.3898,94.2109,94.2109,269620.0
2021-01-25 10:35:00,94.76,94.76,94.47,94.61,299340.0,94.191,94.191,93.9027,94.0419,299340.0
2021-01-25 10:40:00,94.65,94.67,94.31,94.32,282060.0,94.0817,94.1015,93.7437,93.7536,282060.0
2021-01-25 10:45:00,94.32,94.34,94.09,94.11,270620.0,93.7536,93.7735,93.525,93.5449,270620.0
2021-01-25 10:50:00,94.09,94.14,93.76,94.03,514200.0,93.525,93.5747,93.197,93.4654,514200.0
2021-01-25 10:55:00,94.05,94.18,93.61,93.63,456600.0,93.4853,93.6145,93.0479,93.0678,456600.0
2021-01-25 11:00:00,93.56,93.96,93.39,93.43,514760.0,92.9982,93.3958,92.8292,92.869,514760.0
2021-01-25 11:05:00,93.37,93.43,92.96,93.3,736580.0,92.8093,92.869,92.4018,92.7398,736580.0
2021-01-25 11:10:00,93.36,94.04,93.28,93.99,401560.0,92.7994,93.4753,92.7199,93.4256,401560.0
2021-01-25 11:15:00,93.86,94.19,93.76,94.17,322700.0,93.2964,93.6244,93.197,93.6045,322700.0
2021-01-25 11:20:00,94.16,94.48,94.1,94.39,511820.0,93.5946,93.9127,93.535,93.8232,511820.0
2021-01-25 11:25:00,94.35,94.35,93.74,93.76,331080.0,93.7835,93.7835,93.1771,93.197,331080.0
2021-01-25 11:30:00,93.83,93.86,93.5,93.59,317380.0,93.2666,93.2964,92.9386,93.028,317380.0
2021-01-25 11:35:00,93.61,93.71,93.49,93.61,116140.0,93.0479,93.1473,92.9286,93.0479,116140.0
2021-01-25 11:40:00,93.62,93.62,93.16,93.26,367380.0,93.0578,93.0578,92.6006,92.7,367380.0
2021-01-25 11:45:00,93.26,93.62,93.26,93.57,323860.0,92.7,93.0578,92.7,93.0081,323860.0
2021-01-25 11:50:00,93.61,93.82,93.58,93.69,234540.0,93.0479,93.2566,93.0181,93.1274,234540.0
2021-01-25 11:55:00,93.67,93.88,93.66,93.87,99560.0,93.1075,93.3163,93.0976,93.3063,99560.0
2021-01-25 12:00:00,93.87,93.96,93.83,93.9,433500.0,93.3063,93.3958,93.2666,93.3362,433500.0
2021-01-25 12:05:00,93.9,93.92,93.8,93.92,191160.0,93.3362,93.356,93.2368,93.356,191160.0
2021-01-25 12:10:00,93.96,93.96,93.58,93.58,195660.0,93.3958,93.3958,93.0181,93.0181,195660.0
2021-01-25 12:15:00,93.55,93.55,93.13,93.34,196300.0,92.9883,92.9883,92.5708,92.7795,196300.0
2021-01-25 12:20:00,93.4,93.75,93.3,93.3,144420.0,92.8392,93.1871,92.7398,92.7398,144420.0
2021-01-25 12:25:00,93.27,93.46,93.2,93.37,125040.0,92.7099,92.8988,92.6404,92.8093,125040.0
2021-01-25 12:30:00,93.27,93.54,93.15,93.53,98220.0,92.7099,92.9783,92.5907,92.9684,98220.0
2021-01-25 12:35:00,93.57,93.63,93.48,93.51,80940.0,93.0081,93.0678,92.9187,92.9485,80940.0
2021-01-25 12:40:00,93.42,93.62,93.34,93.34,55420.0,92.859,93.0578,92.7795,92.7795,55420.0
2021-01-25 12:45:00,93.4,93.6,93.35,93.48,78420.0,92.8392,93.038,92.7895,92.9187,78420.0
2021-01-25 12:50:00,93.44,93.91,93.39,93.91,324660.0,92.8789,93.3461,92.8292,93.3461,324660.0
2021-01-25 12:55:00,93.91,94.0,93.86,93.91,316960.0,93.3461,93.4356,93.2964,93.3461,316960.0
2021-01-25 13:00:00,93.92,93.97,93.4,93.48,231880.0,93.356,93.4057,92.8392,92.9187,231880.0
2021-01-25 13:05:00,93.44,93.46,93.26,93.3,191140.0,92.8789,92.8988,92.7,92.7398,191140.0
2021-01-25 13:10:00,93.35,93.68,93.35,93.68,73500.0,92.7895,93.1175,92.7895,93.1175,73500.0
2021-01-25 13:15:00,93.7,93.77,93.49,93.67,91720.0,93.1374,93.2069,92.9286,93.1075,91720.0
2021-01-25 13:20:00,93.64,93.81,93.64,93.77,85860.0,93.0777,93.2467,93.0777,93.2069,85860.0
2021-01-25 13:25:00,93.77,93.8,93.67,93.69,35940.0,93.2069,93.2368,93.1075,93.1274,35940.0
2021-01-25 13:30:00,93.72,93.74,93.54,93.54,49980.0,93.1572,93.1771,92.9783,92.9783,49980.0
2021-01-25 13:35:00,93.56,93.56,93.39,93.47,86040.0,92.9982,92.9982,92.8292,92.9087,86040.0
2021-01-25 13:40:00,93.43,93.48,93.35,93.41,93320.0,92.869,92.9187,92.7895,92.8491,93320.0
2021-01-25 13:45:00,93.43,93.55,93.4,93.45,133340.0,92.869,92.9883,92.8392,92.8889,133340.0
2021-01-25 13:50:00,93.4,93.43,93.18,93.24,100260.0,92.8392,92.869,92.6205,92.6801,100260.0
2021-01-25 13:55:00,93.23,93.5,93.19,93.48,229000.0,92.6702,92.9386,92.6304,92.9187,229000.0
2021-01-25 14:00:00,93.48,93.48,93.37,93.44,41200.0,92.9187,92.9187,92.8093,92.8789,41200.0
2021-01-25 14:05:00,93.49,93.65,93.42,93.6,58120.0,92.9286,93.0877,92.859,93.038,58120.0
2021-01-25 14:10:00,93.56,93.65,93.43,93.65,72380.0,92.9982,93.0877,92.869,93.0877,72380.0
2021-01-25 14:15:00,93.66,93.66,93.51,93.61,173560.0,93.0976,93.0976,92.9485,93.0479,173560.0
2021-01-25 14:20:00,93.61,93.64,93.56,93.6,70700.0,93.0479,93.0777,92.9982,93.038,70700.0
2021-01-25 14:25:00,93.55,93.73,93.54,93.71,48120.0,92.9883,93.1672,92.9783,93.1473,48120.0
2021-01-25 14:30:00,93.69,93.78,93.64,93.76,102000.0,93.1274,93.2169,93.0777,93.197,102000.0
2021-01-25 14:35:00,93.75,93.84,93.69,93.84,80900.0,93.1871,93.2765,93.1274,93.2765,80900.0
2021-01-25 14:40:00,93.81,93.94,93.8,93.92,30000.0,93.2467,93.3759,93.2368,93.356,30000.0
2021-01-25 14:45:00,93.92,93.96,93.8,93.84,86020.0,93.356,93.3958,93.2368,93.2765,86020.0
2021-01-25 14:50:00,93.82,93.85,93.72,93.72,90740.0,93.2566,93.2865,93.1572,93.1572,90740.0
2021-01-25 14:55:00,93.71,93.86,93.7,93.8,101180.0,93.1473,93.2964,93.1374,93.2368,101180.0
2021-01-25 15:00:00,93.76,93.81,93.73,93.77,151440.0,93.197,93.2467,93.1672,93.2069,151440.0
2021-01-25 15:05:00,93.76,94.02,93.72,93.96,358100.0,93.197,93.4554,93.1572,93.3958,358100.0
2021-01-25 15:10:00,93.94,93.96,93.68,93.69,102620.0,93.3759,93.3958,93.1175,93.1274,102620.0
2021-01-25 15:15:00,93.67,94.05,93.6,94.05,213720.0,93.1075,93.4853,93.038,93.4853,213720.0
2021-01-25 15:20:00,94.04,94.04,93.9,93.99,116200.0,93.4753,93.4753,93.3362,93.4256,116200.0
2021-01-25 15:25:00,93.98,94.09,93.98,94.03,207920.0,93.4157,93.525,93.4157,93.4654,207920.0
2021-01-25 15:30:00,94.02,94.09,93.98,94.09,79920.0,93.4554,93.525,93.4157,93.525,79920.0
2021-01-25 15:35:00,94.03,94.11,93.99,94.08,100200.0,93.4654,93.5449,93.4256,93.5151,100200.0
2021-01-25 15:40:00,94.08,94.43,94.08,94.42,206500.0,93.5151,93.863,93.5151,93.853,206500.0
2021-01-25 15:45:00,94.41,94.55,94.33,94.36,322560.0,93.8431,93.9823,93.7636,93.7934,322560.0
2021-01-25 15:50:00,94.39,94.75,94.39,94.69,618020.0,93.8232,94.1811,93.8232,94.1214,618020.0
2021-01-25 15:55:00,94.69,94.91,94.68,94.71,1476720.0,94.1214,94.3401,94.1115,94.1413,1476720.0
2021-01-26 09:30:00,94.3,94.86,94.28,94.8,745020.0,93.7338,94.2904,93.7139,94.2308,745020.0
2021-01-26 09:35:00,94.84,94.89,94.3,94.58,234840.0,94.2705,94.3202,93.7338,94.0121,234840.0
2021-01-26 09:40:00,94.61,94.63,94.07,94.13,180600.0,94.0419,94.0618,93.5051,93.5648,180600.0
2021-01-26 09:45:00,94.06,94.18,93.81,94.18,403060.0,93.4952,93.6145,93.2467,93.6145,403060.0
2021-01-26 09:50:00,94.11,94.4,94.09,94.38,196840.0,93.5449,93.8332,93.525,93.8133,196840.0
2021-01-26 09:55:00,94.38,94.49,94.34,94.46,123160.0,93.8133,93.9226,93.7735,93.8928,123160.0
2021-01-26 10:00:00,94.51,94.78,94.45,94.75,139720.0,93.9425,94.2109,93.8829,94.1811,139720.0
2021-01-26 10:05:00,94.8,94.83,94.58,94.65,131900.0,94.2308,94.2606,94.0121,94.0817,131900.0
2021-01-26 10:10:00,94.64,94.69,94.36,94.67,153920.0,94.0717,94.1214,93.7934,94.1015,153920.0
2021-01-26 10:15:00,94.65,94.7,94.43,94.52,126580.0,94.0817,94.1314,93.863,93.9524,126580.0
2021-01-26 10:20:00,94.49,94.69,94.42,94.64,109380.0,93.9226,94.1214,93.853,94.0717,109380.0
2021-01-26 10:25:00,94.71,94.85,94.68,94.77,154940.0,94.1413,94.2805,94.1115,94.2009,154940.0
2021-01-26 10:30:00,94.81,94.98,94.77,94.95,222120.0,94.2407,94.4097,94.2009,94.3799,222120.0
2021-01-26 10:35:00,94.95,95.05,94.9,94.97,324560.0,94.3799,94.4793,94.3302,94.3997,324560.0
2021-01-26 10:40:00,94.95,95.33,94.95,95.24,169000.0,94.3799,94.7576,94.3799,94.6681,169000.0
2021-01-26 10:45:00,95.27,95.57,95.25,95.51,296720.0,94.6979,94.9961,94.678,94.9365,296720.0
2021-01-26 10:50:00,95.54,95.75,95.51,95.52,489260.0,94.9663,95.175,94.9365,94.9464,489260.0
2021-01-26 10:55:00,95.47,95.52,95.26,95.26,168520.0,94.8967,94.9464,94.688,94.688,168520.0
2021-01-26 11:00:00,95.3,95.38,95.08,95.2,142440.0,94.7277,94.8073,94.5091,94.6283,142440.0
2021-01-26 11:05:00,95.19,95.41,95.04,95.15,223140.0,94.6184,94.8371,94.4693,94.5787,223140.0
2021-01-26 11:10:00,95.13,95.23,95.07,95.11,65000.0,94.5588,94.6582,94.4991,94.5389,65000.0
2021-01-26 11:15:00,95.11,95.25,95.11,95.2,86000.0,94.5389,94.678,94.5389,94.6283,86000.0
2021-01-26 11:20:00,95.24,95.32,95.05,95.13,100520.0,94.6681,94.7476,94.4793,94.5588,100520.0
2021-01-26 11:25:00,95.14,95.24,95.0,95.02,113900.0,94.5687,94.6681,94.4296,94.4494,113900.0
2021-01-26 11:30:00,95.02,95.18,94.98,95.08,133280.0,94.4494,94.6085,94.4097,94.5091,133280.0
2021-01-26 11:35:00,95.09,95.09,94.98,95.09,58720.0,94.519,94.519,94.4097,94.519,58720.0
2021-01-26 11:40:00,95.13,95.15,95.09,95.09,38180.0,94.5588,94.5787,94.519,94.519,38180.0
2021-01-26 11:45:00,95.08,95.08,94.91,94.95,158660.0,94.5091,94.5091,94.3401,94.3799,158660.0
2021-01-26 11:50:00,94.9,94.98,94.85,94.88,79220.0,94.3302,94.4097,94.2805,94.3103,79220.0
2021-01-26 11:55:00,94.89,94.92,94.75,94.75,82860.0,94.3202,94.35,94.1811,94.1811,82860.0
2021-01-26 12:00:00,94.81,94.84,94.78,94.82,76180.0,94.2407,94.2705,94.2109,94.2506,76180.0
2021-01-26 12:05:00,94.81,94.89,94.8,94.82,60320.0,94.2407,94.3202,94.2308,94.2506,60320.0
2021-01-26 12:10:00,94.85,95.1,94.84,95.05,99460.0,94.2805,94.529,94.2705,94.4793,99460.0
2021-01-26 12:15:00,95.01,95.25,95.01,95.18,198820.0,94.4395,94.678,94.4395,94.6085,198820.0
2021-01-26 12:20:00,95.2,95.32,95.04,95.29,522440.0,94.6283,94.7476,94.4693,94.7178,522440.0
2021-01-26 12:25:00,95.31,95.47,95.28,95.31,180840.0,94.7377,94.8967,94.7079,94.7377,180840.0
2021-01-26 12:30:00,95.33,95.33,95.01,95.04,158680.0,94.7576,94.7576,94.4395,94.4693,158680.0
2021-01-26 12:35:00,95.04,95.1,94.9,94.97,187420.0,94.4693,94.529,94.3302,94.3997,187420.0
2021-01-26 12:40:00,94.97,95.16,94.95,95.03,170400.0,94.3997,94.5886,94.3799,94.4594,170400.0
2021-01-26 12:45:00,95.02,95.15,95.0,95.03,181260.0,94.4494,94.5787,94.4296,94.4594,181260.0
2021-01-26 12:50:00,95.01,95.1,95.0,95.1,79540.0,94.4395,94.529,94.4296,94.529,79540.0
2021-01-26 12:55:00,95.12,95.17,95.05,95.16,85040.0,94.5488,94.5985,94.4793,94.5886,85040.0
2021-01-26 13:00:00,95.19,95.2,95.04,95.13,92160.0,94.6184,94.6283,94.4693,94.5588,92160.0
2021-01-26 13:05:00,95.15,95.23,95.07,95.23,43080.0,94.5787,94.6582,94.4991,94.6582,43080.0
2021-01-26 13:10:00,95.22,95.22,95.17,95.19,80920.0,94.6482,94.6482,94.5985,94.6184,80920.0
2021-01-26 13:15:00,95.21,95.34,95.21,95.34,43360.0,94.6383,94.7675,94.6383,94.7675,43360.0
2021-01-26 13:20:00,95.35,95.4,95.3,95.4,52940.0,94.7774,94.8271,94.7277,94.8271,52940.0
2021-01-26 13:25:00,95.37,95.47,95.37,95.47,97960.0,94.7973,94.8967,94.7973,94.8967,97960.0
2021-01-26 13:30:00,95.48,95.62,95.43,95.62,281720.0,94.9067,95.0458,94.857,95.0458,281720.0
2021-01-26 13:35:00,95.59,95.67,95.58,95.66,112080.0,95.016,95.0955,95.0061,95.0856,112080.0
2021-01-26 13:40:00,95.67,95.79,95.67,95.69,122040.0,95.0955,95.2148,95.0955,95.1154,122040.0
2021-01-26 13:45:00,95.74,95.77,95.63,95.74,155960.0,95.1651,95.1949,95.0558,95.1651,155960.0
2021-01-26 13:50:00,95.71,95.72,95.63,95.67,92620.0,95.1353,95.1452,95.0558,95.0955,92620.0
2021-01-26 13:55:00,95.68,95.77,95.51,95.51,159220.0,95.1055,95.1949,94.9365,94.9365,159220.0
2021-01-26 14:00:00,95.52,95.54,95.41,95.41,126000.0,94.9464,94.9663,94.8371,94.8371,126000.0
2021-01-26 14:05:00,95.38,95.38,95.22,95.32,73460.0,94.8073,94.8073,94.6482,94.7476,73460.0
2021-01-26 14:10:00,95.34,95.37,95.25,95.27,111020.0,94.7675,94.7973,94.678,94.6979,111020.0
2021-01-26 14:15:00,95.27,95.27,95.1,95.19,127840.0,94.6979,94.6979,94.529,94.6184,127840.0
2021-01-26 14:20:00,95.23,95.58,95.2,95.58,176840.0,94.6582,95.0061,94.6283,95.0061,176840.0
2021-01-26 14:25:00,95.56,95.71,95.46,95.68,296980.0,94.9862,95.1353,94.8868,95.1055,296980.0
2021-01-26 14:30:00,95.71,95.77,95.61,95.7,143800.0,95.1353,95.1949,95.0359,95.1253,143800.0
2021-01-26 14:35:00,95.72,95.75,95.65,95.67,105680.0,95.1452,95.175,95.0756,95.0955,105680.0
2021-01-26 14:40:00,95.7,95.7,95.55,95.56,82000.0,95.1253,95.1253,94.9762,94.9862,82000.0
2021-01-26 14:45:00,95.51,95.54,95.39,95.44,385080.0,94.9365,94.9663,94.8172,94.8669,385080.0
2021-01-26 14:50:00,95.41,95.55,95.32,95.33,241740.0,94.8371,94.9762,94.7476,94.7576,241740.0
2021-01-26 14:55:00,95.36,95.45,95.1,95.45,119560.0,94.7874,94.8768,94.529,94.8768,119560.0
2021-01-26 15:00:00,95.41,95.41,95.24,95.31,68000.0,94.8371,94.8371,94.6681,94.7377,68000.0
2021-01-26 15:05:00,95.33,95.42,95.3,95.42,150200.0,94.7576,94.847,94.7277,94.847,150200.0
2021-01-26 15:10:00,95.41,95.62,95.41,95.56,259160.0,94.8371,95.0458,94.8371,94.9862,259160.0
2021-01-26 15:15:00,95.56,95.65,95.53,95.64,112340.0,94.9862,95.0756,94.9564,95.0657,112340.0
2021-01-26 15:20:00,95.66,95.73,95.63,95.65,119960.0,95.0856,95.1552,95.0558,95.0756,119960.0
2021-01-26 15:25:00,95.65,95.74,95.65,95.74,120860.0,95.0756,95.1651,95.0756,95.1651,120860.0
2021-01-26 15:30:00,95.72,95.75,95.54,95.57,218340.0,95.1452,95.175,94.9663,94.9961,218340.0
2021-01-26 15:35:00,95.55,95.63,95.51,95.62,243120.0,94.9762,95.0558,94.9365,95.0458,243120.0
2021-01-26 15:40:00,95.61,95.62,95.52,95.55,230580.0,95.0359,95.0458,94.9464,94.9762,230580.0
2021-01-26 15:45:00,95.54,95.73,95.48,95.48,243000.0,94.9663,95.1552,94.9067,94.9067,243000.0
2021-01-26 15:50:00,95.53,95.55,95.24,95.24,269600.0,94.9564,94.9762,94.6681,94.6681,269600.0
2021-01-26 15:55:00,95.26,95.5,95.26,95.39,981400.0,94.688,94.9265,94.688,94.8172,981400.0
2021-01-27 09:30:00,93.71,94.02,93.05,93.16,1367700.0,93.1473,93.4554,92.4913,92.6006,1367700.0
2021-01-27 09:35:00,93.14,93.22,92.5,92.83,1022120.0,92.5807,92.6602,91.9446,92.2726,1022120.0
2021-01-27 09:40:00,92.79,92.79,91.5,91.67,1051520.0,92.2328,92.2328,90.9506,91.1195,1051520.0
2021-01-27 09:45:00,91.67,91.72,90.96,91.16,1402820.0,91.1195,91.1692,90.4138,90.6126,1402820.0
2021-01-27 09:50:00,91.13,91.44,90.61,91.39,1199000.0,90.5828,90.8909,90.0659,90.8412,1199000.0
2021-01-27 09:55:00,91.47,92.23,91.46,92.13,691800.0,90.9207,91.6762,90.9108,91.5768,691800.0
2021-01-27 10:00:00,91.94,92.48,91.82,92.48,394360.0,91.3879,91.9247,91.2686,91.9247,394360.0
2021-01-27 10:05:00,92.43,92.64,92.21,92.5,511020.0,91.875,92.0837,91.6563,91.9446,511020.0
2021-01-27 10:10:00,92.54,92.87,92.48,92.59,460580.0,91.9843,92.3123,91.9247,92.034,460580.0
2021-01-27 10:15:00,92.65,92.78,92.48,92.67,355220.0,92.0937,92.2229,91.9247,92.1135,355220.0
2021-01-27 10:20:00,92.61,93.02,92.59,92.93,260980.0,92.0539,92.4614,92.034,92.372,260980.0
2021-01-27 10:25:00,92.95,93.0,92.52,92.55,247500.0,92.3919,92.4416,91.9644,91.9943,247500.0
2021-01-27 10:30:00,92.5,92.69,92.22,92.6,502160.0,91.9446,92.1334,91.6662,92.044,502160.0
2021-01-27 10:35:00,92.59,92.64,92.43,92.51,282860.0,92.034,92.0837,91.875,91.9545,282860.0
2021-01-27 10:40:00,92.46,92.7,92.35,92.7,198000.0,91.9048,92.1434,91.7955,92.1434,198000.0
2021-01-27 10:45:00,92.7,92.73,92.55,92.55,178100.0,92.1434,92.1732,91.9943,91.9943,178100.0
2021-01-27 10:50:00,92.54,92.82,92.46,92.81,276120.0,91.9843,92.2626,91.9048,92.2527,276120.0
2021-01-27 10:55:00,92.78,92.85,92.6,92.64,546740.0,92.2229,92.2925,92.044,92.0837,546740.0
2021-01-27 11:00:00,92.61,92.61,92.31,92.42,255080.0,92.0539,92.0539,91.7557,91.865,255080.0
2021-01-27 11:05:00,92.43,92.43,92.17,92.2,155140.0,91.875,91.875,91.6165,91.6464,155140.0
2021-01-27 11:10:00,92.16,92.17,92.0,92.09,204360.0,91.6066,91.6165,91.4476,91.537,204360.0
2021-01-27 11:15:00,92.02,92.11,91.78,91.84,268380.0,91.4674,91.5569,91.2289,91.2885,268380.0
2021-01-27 11:20:00,91.87,91.9,91.75,91.86,267840.0,91.3183,91.3482,91.1991,91.3084,267840.0
2021-01-27 11:25:00,91.83,91.86,91.63,91.63,406880.0,91.2786,91.3084,91.0798,91.0798,406880.0
2021-01-27 11:30:00,91.63,91.73,91.11,91.26,971380.0,91.0798,91.1792,90.5629,90.712,971380.0
2021-01-27 11:35:00,91.26,91.57,91.22,91.46,467060.0,90.712,91.0201,90.6722,90.9108,467060.0
2021-01-27 11:40:00,91.41,91.75,91.41,91.64,308260.0,90.8611,91.1991,90.8611,91.0897,308260.0
2021-01-27 11:45:00,91.6,91.69,91.42,91.43,344780.0,91.05,91.1394,90.871,90.881,344780.0
2021-01-27 11:50:00,91.45,91.48,91.28,91.33,254540.0,90.9009,90.9307,90.7319,90.7816,254540.0
2021-01-27 11:55:00,91.34,91.35,90.93,91.02,492540.0,90.7915,90.8015,90.384,90.4734,492540.0
2021-01-27 12:00:00,90.99,91.06,90.83,90.92,549680.0,90.4436,90.5132,90.2846,90.3741,549680.0
2021-01-27 12:05:00,90.91,91.31,90.86,91.1,493760.0,90.3641,90.7617,90.3144,90.553,493760.0
2021-01-27 12:10:00,91.06,91.16,91.01,91.14,441620.0,90.5132,90.6126,90.4635,90.5927,441620.0
2021-01-27 12:15:00,91.12,91.65,91.08,91.65,981640.0,90.5728,91.0997,90.5331,91.0997,981640.0
2021-01-27 12:20:00,91.68,92.08,91.63,92.08,422680.0,91.1295,91.5271,91.0798,91.5271,422680.0
2021-01-27 12:25:00,92.13,92.26,92.02,92.17,379940.0,91.5768,91.706,91.4674,91.6165,379940.0
2021-01-27 12:30:00,92.19,92.2,91.86,91.97,242220.0,91.6364,91.6464,91.3084,91.4177,242220.0
2021-01-27 12:35:00,92.0,92.23,91.79,92.18,283240.0,91.4476,91.6762,91.2388,91.6265,283240.0
2021-01-27 12:40:00,92.18,92.41,92.16,92.26,427720.0,91.6265,91.8551,91.6066,91.706,427720.0
2021-01-27 12:45:00,92.24,92.24,91.9,92.0,252420.0,91.6861,91.6861,91.3482,91.4476,252420.0
2021-01-27 12:50:00,91.94,92.22,91.9,91.97,249320.0,91.3879,91.6662,91.3482,91.4177,249320.0
2021-01-27 12:55:00,91.99,92.02,91.88,91.95,140600.0,91.4376,91.4674,91.3283,91.3979,140600.0
2021-01-27 13:00:00,91.9,92.04,91.84,92.0,110640.0,91.3482,91.4873,91.2885,91.4476,110640.0
2021-01-27 13:05:00,91.93,91.97,91.75,91.86,54460.0,91.378,91.4177,91.1991,91.3084,54460.0
2021-01-27 13:10:00,91.84,91.94,91.77,91.92,105860.0,91.2885,91.3879,91.2189,91.368,105860.0
2021-01-27 13:15:00,91.89,92.11,91.86,92.02,215740.0,91.3382,91.5569,91.3084,91.4674,215740.0
2021-01-27 13:20:00,92.0,92.0,91.81,91.98,166580.0,91.4476,91.4476,91.2587,91.4277,166580.0
2021-01-27 13:25:00,92.01,92.36,92.01,92.29,238900.0,91.4575,91.8054,91.4575,91.7358,238900.0
2021-01-27 13:30:00,92.31,92.31,92.08,92.15,204100.0,91.7557,91.7557,91.5271,91.5967,204100.0
2021-01-27 13:35:00,92.17,92.25,92.12,92.23,111860.0,91.6165,91.6961,91.5668,91.6762,111860.0
2021-01-27 13:40:00,92.15,92.22,92.06,92.06,67660.0,91.5967,91.6662,91.5072,91.5072,67660.0
2021-01-27 13:45:00,92.01,92.13,91.98,92.03,120760.0,91.4575,91.5768,91.4277,91.4774,120760.0
2021-01-27 13:50:00,92.01,92.11,91.98,92.11,91980.0,91.4575,91.5569,91.4277,91.5569,91980.0
2021-01-27 13:55:00,92.08,92.1,91.75,91.92,232080.0,91.5271,91.547,91.1991,91.368,232080.0
2021-01-27 14:00:00,91.87,92.1,91.87,92.03,93420.0,91.3183,91.547,91.3183,91.4774,93420.0
2021-01-27 14:05:00,91.96,92.15,91.92,92.09,171960.0,91.4078,91.5967,91.368,91.537,171960.0
2021-01-27 14:10:00,92.09,92.15,92.06,92.12,153140.0,91.537,91.5967,91.5072,91.5668,153140.0
2021-01-27 14:15:00,92.12,92.12,91.61,91.69,315000.0,91.5668,91.5668,91.0599,91.1394,315000.0
2021-01-27 14:20:00,91.73,91.83,91.59,91.72,300540.0,91.1792,91.2786,91.04,91.1692,300540.0
2021-01-27 14:25:00,91.71,91.72,91.2,91.35,414320.0,91.1593,91.1692,90.6524,90.8015,414320.0
2021-01-27 14:30:00,91.35,91.36,91.01,91.01,251520.0,90.8015,90.8114,90.4635,90.4635,251520.0
2021-01-27 14:35:00,91.09,91.3,91.02,91.29,230320.0,90.543,90.7518,90.4734,90.7418,230320.0
2021-01-27 14:40:00,91.25,91.45,91.2,91.32,293940.0,90.7021,90.9009,90.6524,90.7716,293940.0
2021-01-27 14:45:00,91.29,91.36,90.84,90.94,321180.0,90.7418,90.8114,90.2945,90.3939,321180.0
2021-01-27 14:50:00,90.9,91.05,90.72,91.03,305340.0,90.3542,90.5033,90.1753,90.4834,305340.0
2021-01-27 14:55:00,91.0,91.08,90.75,90.88,396100.0,90.4536,90.5331,90.2051,90.3343,396100.0
2021-01-27 15:00:00,90.88,91.06,90.73,90.81,423660.0,90.3343,90.5132,90.1852,90.2647,423660.0
2021-01-27 15:05:00,90.84,90.99,90.56,90.56,370980.0,90.2945,90.4436,90.0162,90.0162,370980.0
2021-01-27 15:10:00,90.6,90.65,90.1,90.22,1036140.0,90.056,90.1057,89.559,89.6783,1036140.0
2021-01-27 15:15:00,90.2,90.33,90.03,90.28,866140.0,89.6584,89.7876,89.4894,89.7379,866140.0
2021-01-27 15:20:00,90.26,90.27,90.0,90.21,888700.0,89.718,89.728,89.4596,89.6683,888700.0
2021-01-27 15:25:00,90.18,90.37,90.0,90.11,760940.0,89.6385,89.8274,89.4596,89.5689,760940.0
2021-01-27 15:30:00,90.13,90.2,90.0,90.0,465540.0,89.5888,89.6584,89.4596,89.4596,465540.0
2021-01-27 15:35:00,89.99,90.19,89.86,90.09,426320.0,89.4496,89.6484,89.3204,89.549,426320.0
2021-01-27 15:40:00,90.09,90.46,89.99,90.31,303040.0,89.549,89.9168,89.4496,89.7677,303040.0
2021-01-27 15:45:00,90.23,90.82,90.15,90.7,648860.0,89.6882,90.2747,89.6087,90.1554,648860.0
2021-01-27 15:50:00,90.64,91.08,90.6,90.96,841920.0,90.0957,90.5331,90.056,90.4138,841920.0
2021-01-27 15:55:00,90.97,91.19,90.83,90.95,1542800.0,90.4237,90.6424,90.2846,90.4039,1542800.0
2021-01-28 09:30:00,91.67,92.5,91.55,92.18,876500.0,91.1195,91.9446,91.0003,91.6265,876500.0
2021-01-28 09:35:00,92.2,92.52,92.1,92.24,501600.0,91.6464,91.9644,91.547,91.6861,501600.0
2021-01-28 09:40:00,92.11,92.65,91.89,92.19,579280.0,91.5569,92.0937,91.3382,91.6364,579280.0
2021-01-28 09:45:00,92.16,92.67,91.8,92.14,504860.0,91.6066,92.1135,91.2488,91.5867,504860.0
2021-01-28 09:50:00,92.17,92.89,92.17,92.89,711100.0,91.6165,92.3322,91.6165,92.3322,711100.0
2021-01-28 09:55:00,92.94,93.29,92.63,92.73,801420.0,92.3819,92.7298,92.0738,92.1732,801420.0
2021-01-28 10:00:00,92.69,92.97,92.33,92.38,622440.0,92.1334,92.4117,91.7756,91.8253,622440.0
2021-01-28 10:05:00,92.38,92.48,92.0,92.1,450260.0,91.8253,91.9247,91.4476,91.547,450260.0
2021-01-28 10:10:00,92.15,92.65,92.14,92.58,218740.0,91.5967,92.0937,91.5867,92.0241,218740.0
2021-01-28 10:15:00,92.58,93.04,92.58,92.84,329460.0,92.0241,92.4813,92.0241,92.2825,329460.0
2021-01-28 10:20:00,92.84,92.95,92.41,92.61,239340.0,92.2825,92.3919,91.8551,92.0539,239340.0
2021-01-28 10:25:00,92.54,92.59,92.35,92.4,286680.0,91.9843,92.034,91.7955,91.8452,286680.0
2021-01-28 10:30:00,92.38,92.44,92.05,92.33,240300.0,91.8253,91.8849,91.4973,91.7756,240300.0
2021-01-28 10:35:00,92.16,92.41,92.16,92.4,95700.0,91.6066,91.8551,91.6066,91.8452,95700.0
2021-01-28 10:40:00,92.4,92.41,92.11,92.28,212620.0,91.8452,91.8551,91.5569,91.7259,212620.0
2021-01-28 10:45:00,92.34,92.66,92.34,92.6,176960.0,91.7855,92.1036,91.7855,92.044,176960.0
2021-01-28 10:50:00,92.67,92.68,92.5,92.55,231480.0,92.1135,92.1235,91.9446,91.9943,231480.0
2021-01-28 10:55:00,92.59,92.74,92.58,92.64,178700.0,92.034,92.1831,92.0241,92.0837,178700.0
2021-01-28 11:00:00,92.8,92.95,92.76,92.94,88000.0,92.2428,92.3919,92.203,92.3819,88000.0
2021-01-28 11:05:00,92.94,93.3,92.9,93.24,178760.0,92.3819,92.7398,92.3422,92.6801,178760.0
2021-01-28 11:10:00,93.25,93.38,93.14,93.29,274000.0,92.6901,92.8193,92.5807,92.7298,274000.0
2021-01-28 11:15:00,93.34,93.43,93.26,93.27,139580.0,92.7795,92.869,92.7,92.7099,139580.0
2021-01-28 11:20:00,93.32,93.34,93.16,93.23,255060.0,92.7596,92.7795,92.6006,92.6702,255060.0
2021-01-28 11:25:00,93.2,93.2,93.0,93.04,259400.0,92.6404,92.6404,92.4416,92.4813,259400.0
2021-01-28 11:30:00,93.08,93.25,92.91,93.1,181400.0,92.5211,92.6901,92.3521,92.541,181400.0
2021-01-28 11:35:00,93.08,93.17,93.02,93.03,140160.0,92.5211,92.6105,92.4614,92.4714,140160.0
2021-01-28 11:40:00,93.07,93.19,93.06,93.07,114080.0,92.5111,92.6304,92.5012,92.5111,114080.0
2021-01-28 11:45:00,93.13,93.13,92.97,93.09,140800.0,92.5708,92.5708,92.4117,92.531,140800.0
2021-01-28 11:50:00,93.1,93.3,93.09,93.18,116780.0,92.541,92.7398,92.531,92.6205,116780.0
2021-01-28 11:55:00,93.21,93.34,93.21,93.31,50000.0,92.6503,92.7795,92.6503,92.7497,50000.0
2021-01-28 12:00:00,93.34,93.69,93.32,93.63,415660.0,92.7795,93.1274,92.7596,93.0678,415660.0
2021-01-28 12:05:00,93.65,93.65,93.45,93.49,327040.0,93.0877,93.0877,92.8889,92.9286,327040.0
2021-01-28 12:10:00,93.5,93.5,93.2,93.28,76160.0,92.9386,92.9386,92.6404,92.7199,76160.0
2021-01-28 12:15:00,93.35,93.51,93.29,93.45,608000.0,92.7895,92.9485,92.7298,92.8889,608000.0
2021-01-28 12:20:00,93.45,93.45,93.31,93.41,666660.0,92.8889,92.8889,92.7497,92.8491,666660.0
2021-01-28 12:25:00,93.45,93.45,93.16,93.27,107820.0,92.8889,92.8889,92.6006,92.7099,107820.0
2021-01-28 12:30:00,93.25,93.45,93.25,93.35,159820.0,92.6901,92.8889,92.6901,92.7895,159820.0
2021-01-28 12:35:00,93.36,93.44,93.21,93.36,150080.0,92.7994,92.8789,92.6503,92.7994,150080.0
2021-01-28 12:40:00,93.42,93.56,93.4,93.47,644900.0,92.859,92.9982,92.8392,92.9087,644900.0
2021-01-28 12:45:00,93.49,93.75,93.49,93.75,117300.0,92.9286,93.1871,92.9286,93.1871,117300.0
2021-01-28 12:50:00,93.75,93.82,93.58,93.58,62000.0,93.1871,93.2566,93.0181,93.0181,62000.0
2021-01-28 12:55:00,93.6,93.99,93.6,93.97,153000.0,93.038,93.4256,93.038,93.4057,153000.0
2021-01-28 13:00:00,94.08,94.4,94.08,94.26,388840.0,93.5151,93.8332,93.5151,93.694,388840.0
2021-01-28 13:05:00,94.28,94.33,94.16,94.28,231320.0,93.7139,93.7636,93.5946,93.7139,231320.0
2021-01-28 13:10:00,94.27,94.31,94.2,94.27,167280.0,93.7039,93.7437,93.6344,93.7039,167280.0
2021-01-28 13:15:00,94.21,94.28,94.08,94.28,261740.0,93.6443,93.7139,93.5151,93.7139,261740.0
2021-01-28 13:20:00,94.26,94.29,94.1,94.21,213840.0,93.694,93.7238,93.535,93.6443,213840.0
2021-01-28 13:25:00,94.23,94.25,94.02,94.06,195180.0,93.6642,93.6841,93.4554,93.4952,195180.0
2021-01-28 13:30:00,94.06,94.19,93.96,94.19,87660.0,93.4952,93.6244,93.3958,93.6244,87660.0
2021-01-28 13:35:00,94.14,94.3,94.1,94.28,198980.0,93.5747,93.7338,93.535,93.7139,198980.0
2021-01-28 13:40:00,94.25,94.27,93.96,93.96,252640.0,93.6841,93.7039,93.3958,93.3958,252640.0
2021-01-28 13:45:00,93.96,94.1,93.96,94.03,328980.0,93.3958,93.535,93.3958,93.4654,328980.0
2021-01-28 13:50:00,94.01,94.07,93.89,94.04,206220.0,93.4455,93.5051,93.3262,93.4753,206220.0
2021-01-28 13:55:00,94.04,94.16,94.04,94.1,94760.0,93.4753,93.5946,93.4753,93.535,94760.0
2021-01-28 14:00:00,94.13,94.16,94.05,94.14,75060.0,93.5648,93.5946,93.4853,93.5747,75060.0
2021-01-28 14:05:00,94.18,94.19,93.93,94.0,162520.0,93.6145,93.6244,93.366,93.4356,162520.0
2021-01-28 14:10:00,93.97,94.08,93.88,94.03,166360.0,93.4057,93.5151,93.3163,93.4654,166360.0
2021-01-28 14:15:00,94.03,94.07,93.94,93.97,216600.0,93.4654,93.5051,93.3759,93.4057,216600.0
2021-01-28 14:20:00,93.92,94.04,93.65,93.66,302520.0,93.356,93.4753,93.0877,93.0976,302520.0
2021-01-28 14:25:00,93.74,93.76,93.63,93.68,182860.0,93.1771,93.197,93.0678,93.1175,182860.0
2021-01-28 14:30:00,93.67,93.69,93.39,93.43,173000.0,93.1075,93.1274,92.8292,92.869,173000.0
2021-01-28 14:35:00,93.44,93.55,93.3,93.43,261140.0,92.8789,92.9883,92.7398,92.869,261140.0
2021-01-28 14:40:00,93.49,93.53,93.24,93.24,180180.0,92.9286,92.9684,92.6801,92.6801,180180.0
2021-01-28 14:45:00,93.31,93.46,93.28,93.43,306100.0,92.7497,92.8988,92.7199,92.869,306100.0
2021-01-28 14:50:00,93.43,93.44,93.16,93.21,162940.0,92.869,92.8789,92.6006,92.6503,162940.0
2021-01-28 14:55:00,93.13,93.45,93.13,93.45,124260.0,92.5708,92.8889,92.5708,92.8889,124260.0
2021-01-28 15:00:00,93.42,93.44,93.24,93.24,162880.0,92.859,92.8789,92.6801,92.6801,162880.0
2021-01-28 15:05:00,93.23,93.28,93.13,93.23,159460.0,92.6702,92.7199,92.5708,92.6702,159460.0
2021-01-28 15:10:00,93.22,93.38,93.18,93.29,341740.0,92.6602,92.8193,92.6205,92.7298,341740.0
2021-01-28 15:15:00,93.33,93.34,92.98,93.07,279640.0,92.7696,92.7795,92.4217,92.5111,279640.0
2021-01-28 15:20:00,93.04,93.25,92.96,93.13,254720.0,92.4813,92.6901,92.4018,92.5708,254720.0
2021-01-28 15:25:00,93.14,93.24,93.11,93.12,130540.0,92.5807,92.6801,92.5509,92.5608,130540.0
2021-01-28 15:30:00,93.05,93.16,92.84,92.93,262880.0,92.4913,92.6006,92.2825,92.372,262880.0
2021-01-28 15:35:00,92.89,93.2,92.85,93.15,333360.0,92.3322,92.6404,92.2925,92.5907,333360.0
2021-01-28 15:40:00,93.16,93.21,92.84,92.91,434320.0,92.6006,92.6503,92.2825,92.3521,434320.0
2021-01-28 15:45:00,92.89,92.97,92.67,92.92,577700.0,92.3322,92.4117,92.1135,92.362,577700.0
2021-01-28 15:50:00,92.92,93.44,92.8,93.15,1200300.0,92.362,92.8789,92.2428,92.5907,1200300.0
2021-01-28 15:55:00,93.09,93.09,92.52,92.57,1377580.0,92.531,92.531,91.9644,92.0141,1377580.0
2021-01-29 09:30:00,91.7,92.02,91.44,91.63,995740.0,91.1494,91.4674,90.8909,91.0798,995740.0
2021-01-29 09:35:00,91.51,91.69,91.2,91.2,451820.0,90.9605,91.1394,90.6524,90.6524,451820.0
2021-01-29 09:40:00,91.19,91.3,90.76,91.25,851540.0,90.6424,90.7518,90.215,90.7021,851540.0
2021-01-29 09:45:00,91.29,91.7,91.17,91.6,298680.0,90.7418,91.1494,90.6225,91.05,298680.0
2021-01-29 09:50:00,91.45,91.61,91.21,91.29,235940.0,90.9009,91.0599,90.6623,90.7418,235940.0
2021-01-29 09:55:00,91.33,91.64,91.29,91.45,311080.0,90.7816,91.0897,90.7418,90.9009,311080.0
2021-01-29 10:00:00,91.39,91.55,91.35,91.48,317360.0,90.8412,91.0003,90.8015,90.9307,317360.0
2021-01-29 10:05:00,91.44,91.54,91.12,91.54,188220.0,90.8909,90.9903,90.5728,90.9903,188220.0
2021-01-29 10:10:00,91.58,91.97,91.58,91.81,378960.0,91.0301,91.4177,91.0301,91.2587,378960.0
2021-01-29 10:15:00,91.8,91.8,91.64,91.74,158040.0,91.2488,91.2488,91.0897,91.1891,158040.0
2021-01-29 10:20:00,91.73,92.15,91.73,92.15,202280.0,91.1792,91.5967,91.1792,91.5967,202280.0
2021-01-29 10:25:00,92.18,92.24,91.97,91.99,231420.0,91.6265,91.6861,91.4177,91.4376,231420.0
2021-01-29 10:30:00,92.05,92.12,91.93,92.0,70000.0,91.4973,91.5668,91.378,91.4476,70000.0
2021-01-29 10:35:00,91.97,91.98,91.78,91.97,188960.0,91.4177,91.4277,91.2289,91.4177,188960.0
2021-01-29 10:40:00,91.97,91.98,91.6,91.62,149800.0,91.4177,91.4277,91.05,91.0698,149800.0
2021-01-29 10:45:00,91.61,92.05,91.57,92.05,181940.0,91.0599,91.4973,91.0201,91.4973,181940.0
2021-01-29 10:50:00,92.01,92.25,91.91,91.94,143060.0,91.4575,91.6961,91.3581,91.3879,143060.0
2021-01-29 10:55:00,91.97,92.25,91.91,92.19,77060.0,91.4177,91.6961,91.3581,91.6364,77060.0
2021-01-29 11:00:00,92.19,92.38,91.81,91.87,181600.0,91.6364,91.8253,91.2587,91.3183,181600.0
2021-01-29 11:05:00,91.91,92.08,91.76,92.08,123840.0,91.3581,91.5271,91.209,91.5271,123840.0
2021-01-29 11:10:00,92.04,92.05,91.53,91.57,214080.0,91.4873,91.4973,90.9804,91.0201,214080.0
2021-01-29 11:15:00,91.56,91.68,91.51,91.54,63500.0,91.0102,91.1295,90.9605,90.9903,63500.0
2021-01-29 11:20:00,91.52,91.52,91.29,91.42,116040.0,90.9704,90.9704,90.7418,90.871,116040.0
2021-01-29 11:25:00,91.4,91.58,91.16,91.29,242400.0,90.8512,91.0301,90.6126,90.7418,242400.0
2021-01-29 11:30:00,91.28,91.41,91.19,91.22,114140.0,90.7319,90.8611,90.6424,90.6722,114140.0
2021-01-29 11:35:00,91.24,91.3,91.04,91.12,140440.0,90.6921,90.7518,90.4933,90.5728,140440.0
2021-01-29 11:40:00,91.15,91.28,91.12,91.22,65500.0,90.6027,90.7319,90.5728,90.6722,65500.0
2021-01-29 11:45:00,91.14,91.17,90.98,91.17,119380.0,90.5927,90.6225,90.4337,90.6225,119380.0
2021-01-29 11:50:00,91.18,91.19,91.09,91.19,131840.0,90.6325,90.6424,90.543,90.6424,131840.0
2021-01-29 11:55:00,91.21,91.45,91.18,91.35,85980.0,90.6623,90.9009,90.6325,90.8015,85980.0
2021-01-29 12:00:00,91.36,91.39,91.15,91.19,86120.0,90.8114,90.8412,90.6027,90.6424,86120.0
2021-01-29 12:05:00,91.23,91.23,91.14,91.2,38360.0,90.6822,90.6822,90.5927,90.6524,38360.0
2021-01-29 12:10:00,91.2,91.48,91.15,91.17,130380.0,90.6524,90.9307,90.6027,90.6225,130380.0
2021-01-29 12:15:00,91.13,91.13,90.82,90.86,226160.0,90.5828,90.5828,90.2747,90.3144,226160.0
2021-01-29 12:20:00,90.86,90.96,90.71,90.73,190100.0,90.3144,90.4138,90.1653,90.1852,190100.0
2021-01-29 12:25:00,90.76,90.81,90.64,90.74,162580.0,90.215,90.2647,90.0957,90.1951,162580.0
2021-01-29 12:30:00,90.73,90.86,90.66,90.66,136300.0,90.1852,90.3144,90.1156,90.1156,136300.0
2021-01-29 12:35:00,90.67,90.7,90.44,90.53,213900.0,90.1256,90.1554,89.8969,89.9864,213900.0
2021-01-29 12:40:00,90.55,90.77,90.42,90.53,249640.0,90.0063,90.225,89.8771,89.9864,249640.0
2021-01-29 12:45:00,90.51,90.51,90.25,90.25,111440.0,89.9665,89.9665,89.7081,89.7081,111440.0
2021-01-29 12:50:00,90.28,90.69,90.28,90.69,230320.0,89.7379,90.1454,89.7379,90.1454,230320.0
2021-01-29 12:55:00,90.51,90.53,90.18,90.2,119340.0,89.9665,89.9864,89.6385,89.6584,119340.0
2021-01-29 13:00:00,90.16,90.52,90.08,90.4,127800.0,89.6186,89.9765,89.5391,89.8572,127800.0
2021-01-29 13:05:00,90.3,90.54,90.3,90.54,105040.0,89.7578,89.9963,89.7578,89.9963,105040.0
2021-01-29 13:10:00,90.49,90.51,90.38,90.39,45040.0,89.9466,89.9665,89.8373,89.8472,45040.0
2021-01-29 13:15:00,90.36,90.36,90.1,90.13,174740.0,89.8174,89.8174,89.559,89.5888,174740.0
2021-01-29 13:20:00,90.1,90.35,90.1,90.31,275740.0,89.559,89.8075,89.559,89.7677,275740.0
2021-01-29 13:25:00,90.35,90.87,90.34,90.87,128160.0,89.8075,90.3244,89.7975,90.3244,128160.0
2021-01-29 13:30:00,90.85,90.96,90.74,90.8,244500.0,90.3045,90.4138,90.1951,90.2548,244500.0
2021-01-29 13:35:00,90.83,90.97,90.68,90.97,139960.0,90.2846,90.4237,90.1355,90.4237,139960.0
2021-01-29 13:40:00,90.93,91.1,90.89,91.04,120380.0,90.384,90.553,90.3442,90.4933,120380.0
2021-01-29 13:45:00,91.1,91.11,90.69,90.75,80500.0,90.553,90.5629,90.1454,90.2051,80500.0
2021-01-29 13:50:00,90.78,90.97,90.67,90.97,154940.0,90.2349,90.4237,90.1256,90.4237,154940.0
2021-01-29 13:55:00,90.96,91.02,90.84,90.92,108000.0,90.4138,90.4734,90.2945,90.3741,108000.0
2021-01-29 14:00:00,90.98,91.38,90.98,91.29,243260.0,90.4337,90.8313,90.4337,90.7418,243260.0
2021-01-29 14:05:00,91.3,91.47,91.22,91.45,150800.0,90.7518,90.9207,90.6722,90.9009,150800.0
2021-01-29 14:10:00,91.44,91.51,91.38,91.51,103520.0,90.8909,90.9605,90.8313,90.9605,103520.0
2021-01-29 14:15:00,91.5,91.6,91.45,91.59,156800.0,90.9506,91.05,90.9009,91.04,156800.0
2021-01-29 14:20:00,91.61,91.66,91.54,91.66,123920.0,91.0599,91.1096,90.9903,91.1096,123920.0
2021-01-29 14:25:00,91.64,91.84,91.57,91.68,179720.0,91.0897,91.2885,91.0201,91.1295,179720.0
2021-01-29 14:30:00,91.65,91.66,91.14,91.14,225420.0,91.0997,91.1096,90.5927,90.5927,225420.0
2021-01-29 14:35:00,91.18,91.34,91.18,91.23,100600.0,90.6325,90.7915,90.6325,90.6822,100600.0
2021-01-29 14:40:00,91.31,91.54,91.15,91.35,87220.0,90.7617,90.9903,90.6027,90.8015,87220.0
2021-01-29 14:45:00,91.4,91.6,91.36,91.51,89880.0,90.8512,91.05,90.8114,90.9605,89880.0
2021-01-29 14:50:00,91.5,91.6,91.45,91.45,51780.0,90.9506,91.05,90.9009,90.9009,51780.0
2021-01-29 14:55:00,91.39,91.57,91.39,91.47,65300.0,90.8412,91.0201,90.8412,90.9207,65300.0
2021-01-29 15:00:00,91.52,91.91,91.52,91.91,109140.0,90.9704,91.3581,90.9704,91.3581,109140.0
2021-01-29 15:05:00,91.93,91.93,91.77,91.81,122840.0,91.378,91.378,91.2189,91.2587,122840.0
2021-01-29 15:10:00,91.83,92.01,91.78,92.0,176360.0,91.2786,91.4575,91.2289,91.4476,176360.0
2021-01-29 15:15:00,92.0,92.0,91.79,91.95,626320.0,91.4476,91.4476,91.2388,91.3979,626320.0
2021-01-29 15:20:00,92.05,92.21,92.02,92.02,274440.0,91.4973,91.6563,91.4674,91.4674,274440.0
2021-01-29 15:25:00,92.06,92.17,92.04,92.13,290300.0,91.5072,91.6165,91.4873,91.5768,290300.0
2021-01-29 15:30:00,92.13,92.25,92.06,92.11,133020.0,91.5768,91.6961,91.5072,91.5569,133020.0
2021-01-29 15:35:00,92.06,92.08,91.65,91.65,214340.0,91.5072,91.5271,91.0997,91.0997,214340.0
2021-01-29 15:40:00,91.68,92.0,91.68,91.88,578480.0,91.1295,91.4476,91.1295,91.3283,578480.0
2021-01-29 15:45:00,91.8,91.86,91.61,91.73,269140.0,91.2488,91.3084,91.0599,91.1792,269140.0
2021-01-29 15:50:00,91.79,92.18,91.76,91.9,498680.0,91.2388,91.6265,91.209,91.3482,498680.0
2021-01-29 15:55:00,91.8,92.17,91.21,91.32,1449740.0,91.2488,91.6165,90.6623,90.7716,1449740.0
2021-02-01 09:30:00,92.24,93.04,92.23,92.93,1009160.0,91.6861,92.4813,91.6762,92.372,1009160.0
2021-02-01 09:35:00,92.96,93.21,92.82,92.95,546280.0,92.4018,92.6503,92.2626,92.3919,546280.0
2021-02-01 09:40:00,93.01,93.26,92.6,93.24,218160.0,92.4515,92.7,92.044,92.6801,218160.0
2021-02-01 09:45:00,93.25,93.26,92.78,92.8,357580.0,92.6901,92.7,92.2229,92.2428,357580.0
2021-02-01 09:50:00,92.84,92.93,92.31,92.35,396620.0,92.2825,92.372,91.7557,91.7955,396620.0
2021-02-01 09:55:00,92.43,92.64,92.4,92.58,427740.0,91.875,92.0837,91.8452,92.0241,427740.0
2021-02-01 10:00:00,92.55,92.67,92.4,92.64,148800.0,91.9943,92.1135,91.8452,92.0837,148800.0
2021-02-01 10:05:00,92.67,92.67,92.47,92.58,85240.0,92.1135,92.1135,91.9147,92.0241,85240.0
2021-02-01 10:10:00,92.55,92.74,92.5,92.57,230900.0,91.9943,92.1831,91.9446,92.0141,230900.0
2021-02-01 10:15:00,92.6,92.8,92.6,92.73,147920.0,92.044,92.2428,92.044,92.1732,147920.0
2021-02-01 10:20:00,92.69,93.01,92.66,92.7,342900.0,92.1334,92.4515,92.1036,92.1434,342900.0
2021-02-01 10:25:00,92.7,93.2,92.66,93.02,140760.0,92.1434,92.6404,92.1036,92.4614,140760.0
2021-02-01 10:30:00,93.01,93.3,93.01,93.29,122360.0,92.4515,92.7398,92.4515,92.7298,122360.0
2021-02-01 10:35:00,93.26,93.37,93.02,93.06,150260.0,92.7,92.8093,92.4614,92.5012,150260.0
2021-02-01 10:40:00,93.09,93.62,93.09,93.5,122300.0,92.531,93.0578,92.531,92.9386,122300.0
2021-02-01 10:45:00,93.41,93.65,93.3,93.4,106900.0,92.8491,93.0877,92.7398,92.8392,106900.0
2021-02-01 10:50:00,93.39,93.39,92.85,92.99,124780.0,92.8292,92.8292,92.2925,92.4316,124780.0
2021-02-01 10:55:00,93.0,93.0,92.64,92.8,127320.0,92.4416,92.4416,92.0837,92.2428,127320.0
2021-02-01 11:00:00,92.82,92.98,92.67,92.84,77860.0,92.2626,92.4217,92.1135,92.2825,77860.0
2021-02-01 11:05:00,92.86,93.17,92.86,93.11,111320.0,92.3024,92.6105,92.3024,92.5509,111320.0
2021-02-01 11:10:00,93.15,93.31,93.05,93.19,131380.0,92.5907,92.7497,92.4913,92.6304,131380.0
2021-02-01 11:15:00,93.21,93.33,93.16,93.32,129100.0,92.6503,92.7696,92.6006,92.7596,129100.0
2021-02-01 11:20:00,93.37,93.53,93.35,93.5,122760.0,92.8093,92.9684,92.7895,92.9386,122760.0
2021-02-01 11:25:00,93.57,93.91,93.55,93.88,184920.0,93.0081,93.3461,92.9883,93.3163,184920.0
2021-02-01 11:30:00,93.86,94.29,93.86,94.27,411980.0,93.2964,93.7238,93.2964,93.7039,411980.0
2021-02-01 11:35:00,94.27,94.3,94.05,94.11,311240.0,93.7039,93.7338,93.4853,93.5449,311240.0
2021-02-01 11:40:00,94.15,94.44,94.13,94.13,340760.0,93.5847,93.8729,93.5648,93.5648,340760.0
2021-02-01 11:45:00,94.2,94.32,94.0,94.21,72660.0,93.6344,93.7536,93.4356,93.6443,72660.0
2021-02-01 11:50:00,94.27,94.31,94.18,94.18,71080.0,93.7039,93.7437,93.6145,93.6145,71080.0
2021-02-01 11:55:00,94.2,94.22,93.98,94.03,168920.0,93.6344,93.6542,93.4157,93.4654,168920.0
2021-02-01 12:00:00,94.07,94.33,94.04,94.28,172860.0,93.5051,93.7636,93.4753,93.7139,172860.0
2021-02-01 12:05:00,94.36,94.54,94.36,94.46,184920.0,93.7934,93.9723,93.7934,93.8928,184920.0
2021-02-01 12:10:00,94.47,94.72,94.42,94.68,180200.0,93.9027,94.1512,93.853,94.1115,180200.0
2021-02-01 12:15:00,94.73,95.05,94.64,94.97,602880.0,94.1612,94.4793,94.0717,94.3997,602880.0
2021-02-01 12:20:00,95.0,95.1,94.9,95.08,265840.0,94.4296,94.529,94.3302,94.5091,265840.0
2021-02-01 12:25:00,95.06,95.35,95.04,95.23,386020.0,94.4892,94.7774,94.4693,94.6582,386020.0
2021-02-01 12:30:00,95.24,95.38,95.1,95.12,372700.0,94.6681,94.8073,94.529,94.5488,372700.0
2021-02-01 12:35:00,95.12,95.19,95.03,95.15,213260.0,94.5488,94.6184,94.4594,94.5787,213260.0
2021-02-01 12:40:00,95.18,95.39,95.14,95.25,263720.0,94.6085,94.8172,94.5687,94.678,263720.0
2021-02-01 12:45:00,95.25,95.27,95.06,95.08,178240.0,94.678,94.6979,94.4892,94.5091,178240.0
2021-02-01 12:50:00,95.1,95.34,95.09,95.26,100820.0,94.529,94.7675,94.519,94.688,100820.0
2021-02-01 12:55:00,95.27,95.28,95.11,95.25,53720.0,94.6979,94.7079,94.5389,94.678,53720.0
2021-02-01 13:00:00,95.24,95.26,95.1,95.1,94460.0,94.6681,94.688,94.529,94.529,94460.0
2021-02-01 13:05:00,95.09,95.32,95.07,95.29,150220.0,94.519,94.7476,94.4991,94.7178,150220.0
2021-02-01 13:10:00,95.29,95.35,95.21,95.3,66980.0,94.7178,94.7774,94.6383,94.7277,66980.0
2021-02-01 13:15:00,95.3,95.33,95.23,95.3,49060.0,94.7277,94.7576,94.6582,94.7277,49060.0
2021-02-01 13:20:00,95.26,95.68,95.26,95.68,411740.0,94.688,95.1055,94.688,95.1055,411740.0
2021-02-01 13:25:00,95.61,95.67,95.52,95.59,202280.0,95.0359,95.0955,94.9464,95.016,202280.0
2021-02-01 13:30:00,95.59,95.78,95.53,95.64,166260.0,95.016,95.2049,94.9564,95.0657,166260.0
2021-02-01 13:35:00,95.57,95.59,95.1,95.18,172120.0,94.9961,95.016,94.529,94.6085,172120.0
2021-02-01 13:40:00,95.23,95.24,94.91,95.01,215300.0,94.6582,94.6681,94.3401,94.4395,215300.0
2021-02-01 13:45:00,95.01,95.04,94.92,95.0,81520.0,94.4395,94.4693,94.35,94.4296,81520.0
2021-02-01 13:50:00,95.02,95.23,95.0,95.17,104180.0,94.4494,94.6582,94.4296,94.5985,104180.0
2021-02-01 13:55:00,95.23,95.24,95.1,95.19,96820.0,94.6582,94.6681,94.529,94.6184,96820.0
2021-02-01 14:00:00,95.21,95.22,95.06,95.13,81740.0,94.6383,94.6482,94.4892,94.5588,81740.0
2021-02-01 14:05:00,95.05,95.12,94.93,95.1,105420.0,94.4793,94.5488,94.36,94.529,105420.0
2021-02-01 14:10:00,95.08,95.2,95.08,95.13,56100.0,94.5091,94.6283,94.5091,94.5588,56100.0
2021-02-01 14:15:00,95.2,95.24,95.11,95.2,106860.0,94.6283,94.6681,94.5389,94.6283,106860.0
2021-02-01 14:20:00,95.23,95.25,95.11,95.11,41100.0,94.6582,94.678,94.5389,94.5389,41100.0
2021-02-01 14:25:00,95.1,95.32,95.1,95.32,128000.0,94.529,94.7476,94.529,94.7476,128000.0
2021-02-01 14:30:00,95.32,95.35,95.17,95.19,70460.0,94.7476,94.7774,94.5985,94.6184,70460.0
2021-02-01 14:35:00,95.16,95.21,94.88,94.88,150000.0,94.5886,94.6383,94.3103,94.3103,150000.0
2021-02-01 14:40:00,94.96,95.19,94.96,95.12,135560.0,94.3898,94.6184,94.3898,94.5488,135560.0
2021-02-01 14:45:00,95.16,95.16,95.1,95.13,57660.0,94.5886,94.5886,94.529,94.5588,57660.0
2021-02-01 14:50:00,95.13,95.21,95.07,95.11,201180.0,94.5588,94.6383,94.4991,94.5389,201180.0
2021-02-01 14:55:00,95.07,95.14,94.95,95.01,156240.0,94.4991,94.5687,94.3799,94.4395,156240.0
2021-02-01 15:00:00,95.06,95.1,95.03,95.07,40000.0,94.4892,94.529,94.4594,94.4991,40000.0
2021-02-01 15:05:00,95.03,95.08,94.95,95.0,144440.0,94.4594,94.5091,94.3799,94.4296,144440.0
2021-02-01 15:10:00,94.95,94.96,94.8,94.84,227320.0,94.3799,94.3898,94.2308,94.2705,227320.0
2021-02-01 15:15:00,94.87,94.92,94.76,94.87,107040.0,94.3003,94.35,94.191,94.3003,107040.0
2021-02-01 15:20:00,94.89,94.9,94.67,94.77,129220.0,94.3202,94.3302,94.1015,94.2009,129220.0
2021-02-01 15:25:00,94.79,94.81,94.68,94.74,80980.0,94.2208,94.2407,94.1115,94.1711,80980.0
2021-02-01 15:30:00,94.73,94.84,94.54,94.82,132060.0,94.1612,94.2705,93.9723,94.2506,132060.0
2021-02-01 15:35:00,94.82,94.96,94.81,94.89,155900.0,94.2506,94.3898,94.2407,94.3202,155900.0
2021-02-01 15:40:00,94.84,94.87,94.69,94.69,282000.0,94.2705,94.3003,94.1214,94.1214,282000.0
2021-02-01 15:45:00,94.7,94.88,94.68,94.84,145760.0,94.1314,94.3103,94.1115,94.2705,145760.0
2021-02-01 15:50:00,94.81,94.97,94.7,94.94,376220.0,94.2407,94.3997,94.1314,94.3699,376220.0
2021-02-01 15:55:00,94.97,95.0,94.65,94.65,829340.0,94.3997,94.4296,94.0817,94.0817,829340.0
2021-02-02 09:30:00,95.66,96.67,95.66,96.56,1456260.0,95.0856,96.0895,95.0856,95.9802,1456260.0
2021-02-02 09:35:00,96.55,97.47,96.45,97.25,1538180.0,95.9702,96.8847,95.8708,96.666,1538180.0
2021-02-02 09:40:00,97.29,97.29,96.44,96.64,1058280.0,96.7058,96.7058,95.8609,96.0597,1058280.0
2021-02-02 09:45:00,96.57,96.9,96.26,96.84,404500.0,95.9901,96.3181,95.682,96.2585,404500.0
2021-02-02 09:50:00,96.77,96.8,95.51,95.56,1120460.0,96.1889,96.2187,94.9365,94.9862,1120460.0
2021-02-02 09:55:00,95.6,96.07,95.5,95.55,317580.0,95.0259,95.4931,94.9265,94.9762,317580.0
2021-02-02 10:00:00,95.55,95.78,95.39,95.68,349260.0,94.9762,95.2049,94.8172,95.1055,349260.0
2021-02-02 10:05:00,95.64,95.77,95.32,95.77,307180.0,95.0657,95.1949,94.7476,95.1949,307180.0
2021-02-02 10:10:00,95.8,96.09,95.76,96.06,408740.0,95.2247,95.513,95.185,95.4832,408740.0
2021-02-02 10:15:00,96.06,96.68,96.04,96.67,360480.0,95.4832,96.0995,95.4633,96.0895,360480.0
2021-02-02 10:20:00,96.64,96.64,96.14,96.24,161960.0,96.0597,96.0597,95.5627,95.6621,161960.0
2021-02-02 10:25:00,96.29,96.29,96.04,96.04,166500.0,95.7118,95.7118,95.4633,95.4633,166500.0
2021-02-02 10:30:00,96.09,96.41,96.03,96.27,186160.0,95.513,95.8311,95.4534,95.6919,186160.0
2021-02-02 10:35:00,96.25,96.41,96.19,96.37,242380.0,95.672,95.8311,95.6124,95.7913,242380.0
2021-02-02 10:40:00,96.37,96.51,96.22,96.22,232720.0,95.7913,95.9305,95.6422,95.6422,232720.0
2021-02-02 10:45:00,96.25,96.41,96.16,96.37,163260.0,95.672,95.8311,95.5826,95.7913,163260.0
2021-02-02 10:50:00,96.34,96.44,96.27,96.34,100660.0,95.7615,95.8609,95.6919,95.7615,100660.0
2021-02-02 10:55:00,96.28,96.41,96.26,96.28,66000.0,95.7019,95.8311,95.682,95.7019,66000.0
2021-02-02 11:00:00,96.27,96.34,96.07,96.25,137600.0,95.6919,95.7615,95.4931,95.672,137600.0
2021-02-02 11:05:00,96.25,96.25,96.18,96.23,56000.0,95.672,95.672,95.6025,95.6522,56000.0
2021-02-02 11:10:00,96.26,96.27,96.02,96.05,150540.0,95.682,95.6919,95.4434,95.4732,150540.0
2021-02-02 11:15:00,96.08,96.18,95.97,96.16,129980.0,95.5031,95.6025,95.3937,95.5826,129980.0
2021-02-02 11:20:00,96.16,96.16,95.93,95.93,105060.0,95.5826,95.5826,95.354,95.354,105060.0
2021-02-02 11:25:00,95.91,96.13,95.84,96.11,117280.0,95.3341,95.5528,95.2645,95.5329,117280.0
2021-02-02 11:30:00,96.13,96.23,95.93,95.96,130720.0,95.5528,95.6522,95.354,95.3838,130720.0
2021-02-02 11:35:00,95.92,96.22,95.92,96.17,82000.0,95.344,95.6422,95.344,95.5925,82000.0
2021-02-02 11:40:00,96.17,96.23,96.11,96.2,120560.0,95.5925,95.6522,95.5329,95.6223,120560.0
2021-02-02 11:45:00,96.22,96.26,96.12,96.23,114600.0,95.6422,95.682,95.5428,95.6522,114600.0
2021-02-02 11:50:00,96.22,96.32,96.21,96.3,67820.0,95.6422,95.7416,95.6323,95.7217,67820.0
2021-02-02 11:55:00,96.3,96.49,96.3,96.47,134660.0,95.7217,95.9106,95.7217,95.8907,134660.0
2021-02-02 12:00:00,96.47,96.5,96.31,96.38,221900.0,95.8907,95.9205,95.7317,95.8013,221900.0
2021-02-02 12:05:00,96.4,96.43,96.16,96.29,186680.0,95.8211,95.851,95.5826,95.7118,186680.0
2021-02-02 12:10:00,96.33,96.55,96.3,96.49,215040.0,95.7516,95.9702,95.7217,95.9106,215040.0
2021-02-02 12:15:00,96.55,96.55,96.31,96.53,168740.0,95.9702,95.9702,95.7317,95.9504,168740.0
2021-02-02 12:20:00,96.55,96.72,96.49,96.68,330480.0,95.9702,96.1392,95.9106,96.0995,330480.0
2021-02-02 12:25:00,96.7,96.71,96.6,96.67,127160.0,96.1193,96.1293,96.0199,96.0895,127160.0
2021-02-02 12:30:00,96.68,96.77,96.65,96.65,108540.0,96.0995,96.1889,96.0696,96.0696,108540.0
2021-02-02 12:35:00,96.68,96.68,96.44,96.44,165060.0,96.0995,96.0995,95.8609,95.8609,165060.0
2021-02-02 12:40:00,96.49,96.5,96.32,96.42,85560.0,95.9106,95.9205,95.7416,95.841,85560.0
2021-02-02 12:45:00,96.45,96.45,96.3,96.35,140180.0,95.8708,95.8708,95.7217,95.7714,140180.0
2021-02-02 12:50:00,96.39,96.43,96.31,96.32,54680.0,95.8112,95.851,95.7317,95.7416,54680.0
2021-02-02 12:55:00,96.32,96.38,96.2,96.38,117480.0,95.7416,95.8013,95.6223,95.8013,117480.0
2021-02-02 13:00:00,96.4,96.44,96.32,96.37,143300.0,95.8211,95.8609,95.7416,95.7913,143300.0
2021-02-02 13:05:00,96.33,96.35,96.1,96.1,133440.0,95.7516,95.7714,95.5229,95.5229,133440.0
2021-02-02 13:10:00,96.07,96.22,95.99,96.17,173960.0,95.4931,95.6422,95.4136,95.5925,173960.0
2021-02-02 13:15:00,96.17,96.24,96.02,96.03,142500.0,95.5925,95.6621,95.4434,95.4534,142500.0
2021-02-02 13:20:00,96.01,96.03,95.9,95.92,114360.0,95.4335,95.4534,95.3241,95.344,114360.0
2021-02-02 13:25:00,95.9,96.0,95.9,96.0,122480.0,95.3241,95.4235,95.3241,95.4235,122480.0
2021-02-02 13:30:00,95.99,96.28,95.99,96.28,179680.0,95.4136,95.7019,95.4136,95.7019,179680.0
2021-02-02 13:35:00,96.25,96.38,96.22,96.33,108320.0,95.672,95.8013,95.6422,95.7516,108320.0
2021-02-02 13:40:00,96.34,96.43,96.3,96.43,151960.0,95.7615,95.851,95.7217,95.851,151960.0
2021-02-02 13:45:00,96.45,96.5,96.32,96.4,181460.0,95.8708,95.9205,95.7416,95.8211,181460.0
2021-02-02 13:50:00,96.4,96.41,96.26,96.32,127480.0,95.8211,95.8311,95.682,95.7416,127480.0
2021-02-02 13:55:00,96.32,96.4,96.32,96.32,62580.0,95.7416,95.8211,95.7416,95.7416,62580.0
2021-02-02 14:00:00,96.33,96.38,96.23,96.28,149100.0,95.7516,95.8013,95.6522,95.7019,149100.0
2021-02-02 14:05:00,96.3,96.37,96.27,96.3,108840.0,95.7217,95.7913,95.6919,95.7217,108840.0
2021-02-02 14:10:00,96.33,96.37,96.2,96.37,221440.0,95.7516,95.7913,95.6223,95.7913,221440.0
2021-02-02 14:15:00,96.37,96.4,96.21,96.29,156960.0,95.7913,95.8211,95.6323,95.7118,156960.0
2021-02-02 14:20:00,96.36,96.36,96.25,96.31,101080.0,95.7814,95.7814,95.672,95.7317,101080.0
2021-02-02 14:25:00,96.3,96.31,96.21,96.28,162340.0,95.7217,95.7317,95.6323,95.7019,162340.0
2021-02-02 14:30:00,96.3,96.34,96.25,96.3,141920.0,95.7217,95.7615,95.672,95.7217,141920.0
2021-02-02 14:35:00,96.3,96.5,96.29,96.47,168080.0,95.7217,95.9205,95.7118,95.8907,168080.0
2021-02-02 14:40:00,96.5,96.58,96.45,96.5,205520.0,95.9205,96.0001,95.8708,95.9205,205520.0
2021-02-02 14:45:00,96.56,96.67,96.55,96.58,260320.0,95.9802,96.0895,95.9702,96.0001,260320.0
2021-02-02 14:50:00,96.55,96.6,96.48,96.48,136020.0,95.9702,96.0199,95.9007,95.9007,136020.0
2021-02-02 14:55:00,96.48,96.55,96.45,96.5,173140.0,95.9007,95.9702,95.8708,95.9205,173140.0
2021-02-02 15:00:00,96.51,96.52,96.39,96.41,229160.0,95.9305,95.9404,95.8112,95.8311,229160.0
2021-02-02 15:05:00,96.39,96.39,96.26,96.26,204960.0,95.8112,95.8112,95.682,95.682,204960.0
2021-02-02 15:10:00,96.24,96.29,96.21,96.25,318360.0,95.6621,95.7118,95.6323,95.672,318360.0
2021-02-02 15:15:00,96.24,96.41,96.23,96.36,402720.0,95.6621,95.8311,95.6522,95.7814,402720.0
2021-02-02 15:20:00,96.35,96.42,96.25,96.26,357380.0,95.7714,95.841,95.672,95.682,357380.0
2021-02-02 15:25:00,96.27,96.38,96.21,96.37,659360.0,95.6919,95.8013,95.6323,95.7913,659360.0
2021-02-02 15:30:00,96.37,96.43,96.34,96.39,305480.0,95.7913,95.851,95.7615,95.8112,305480.0
2021-02-02 15:35:00,96.4,96.51,96.39,96.5,734060.0,95.8211,95.9305,95.8112,95.9205,734060.0
2021-02-02 15:40:00,96.51,96.52,96.25,96.26,365460.0,95.9305,95.9404,95.672,95.682,365460.0
2021-02-02 15:45:00,96.28,96.82,96.25,96.75,1383480.0,95.7019,96.2386,95.672,96.169,1383480.0
2021-02-02 15:50:00,96.68,96.94,96.51,96.51,1089140.0,96.0995,96.3579,95.9305,95.9305,1089140.0
2021-02-02 15:55:00,96.5,96.5,95.88,95.88,1776040.0,95.9205,95.9205,95.3043,95.3043,1776040.0
2021-02-03 09:30:00,103.28,104.35,100.68,102.83,6726340.0,102.6598,103.7234,100.0754,102.2125,6726340.0
2021-02-03 09:35:00,102.81,103.28,101.05,101.28,2502720.0,102.1927,102.6598,100.4432,100.6718,2502720.0
2021-02-03 09:40:00,101.28,102.42,101.15,102.13,1145180.0,100.6718,101.805,100.5426,101.5167,1145180.0
2021-02-03 09:45:00,102.11,102.5,101.94,102.29,1303360.0,101.4969,101.8845,101.3279,101.6758,1303360.0
2021-02-03 09:50:00,102.3,103.33,102.27,103.27,1575260.0,101.6857,102.7095,101.6559,102.6499,1575260.0
2021-02-03 09:55:00,103.27,103.9,103.23,103.8,1523980.0,102.6499,103.2761,102.6101,103.1767,1523980.0
2021-02-03 10:00:00,103.8,104.01,103.26,103.75,969360.0,103.1767,103.3854,102.64,103.127,969360.0
2021-02-03 10:05:00,103.76,103.94,103.08,103.35,1023560.0,103.1369,103.3159,102.461,102.7294,1023560.0
2021-02-03 10:10:00,103.3,103.9,102.83,103.85,763960.0,102.6797,103.2761,102.2125,103.2264,763960.0
2021-02-03 10:15:00,103.82,103.97,103.05,103.07,710560.0,103.1966,103.3457,102.4312,102.4511,710560.0
2021-02-03 10:20:00,103.1,103.29,102.8,103.21,501780.0,102.4809,102.6698,102.1827,102.5903,501780.0
2021-02-03 10:25:00,103.15,103.2,102.34,102.72,666960.0,102.5306,102.5803,101.7255,102.1032,666960.0
2021-02-03 10:30:00,102.73,102.74,102.31,102.6,387460.0,102.1131,102.1231,101.6957,101.9839,387460.0
2021-02-03 10:35:00,102.6,102.68,102.2,102.51,381180.0,101.9839,102.0634,101.5863,101.8945,381180.0
2021-02-03 10:40:00,102.55,103.1,102.51,102.82,794780.0,101.9342,102.4809,101.8945,102.2026,794780.0
2021-02-03 10:45:00,102.82,103.2,102.82,102.82,360800.0,102.2026,102.5803,102.2026,102.2026,360800.0
2021-02-03 10:50:00,102.83,103.16,102.59,102.95,261800.0,102.2125,102.5406,101.974,102.3318,261800.0
2021-02-03 10:55:00,102.94,102.99,102.72,102.84,217120.0,102.3219,102.3716,102.1032,102.2225,217120.0
2021-02-03 11:00:00,102.85,103.17,102.83,102.98,302340.0,102.2324,102.5505,102.2125,102.3616,302340.0
2021-02-03 11:05:00,103.0,103.32,102.96,103.29,557340.0,102.3815,102.6996,102.3418,102.6698,557340.0
2021-02-03 11:10:00,103.31,103.4,103.16,103.31,521800.0,102.6897,102.7791,102.5406,102.6897,521800.0
2021-02-03 11:15:00,103.31,103.54,103.31,103.53,573360.0,102.6897,102.9183,102.6897,102.9083,573360.0
2021-02-03 11:20:00,103.51,103.55,103.27,103.27,403620.0,102.8885,102.9282,102.6499,102.6499,403620.0
2021-02-03 11:25:00,103.3,103.3,102.96,102.96,446200.0,102.6797,102.6797,102.3418,102.3418,446200.0
2021-02-03 11:30:00,103.01,103.27,102.84,103.22,515520.0,102.3915,102.6499,102.2225,102.6002,515520.0
2021-02-03 11:35:00,103.22,103.5,103.15,103.47,231280.0,102.6002,102.8785,102.5306,102.8487,231280.0
2021-02-03 11:40:00,103.43,103.45,103.23,103.3,243440.0,102.8089,102.8288,102.6101,102.6797,243440.0
2021-02-03 11:45:00,103.32,103.38,103.1,103.15,139820.0,102.6996,102.7592,102.4809,102.5306,139820.0
2021-02-03 11:50:00,103.13,103.2,103.08,103.12,197580.0,102.5107,102.5803,102.461,102.5008,197580.0
2021-02-03 11:55:00,103.12,103.42,103.12,103.4,204800.0,102.5008,102.799,102.5008,102.7791,204800.0
2021-02-03 12:00:00,103.43,103.77,103.39,103.72,608160.0,102.8089,103.1469,102.7692,103.0972,608160.0
2021-02-03 12:05:00,103.76,103.92,103.71,103.88,432660.0,103.1369,103.296,103.0872,103.2562,432660.0
2021-02-03 12:10:00,103.83,103.87,103.61,103.66,253860.0,103.2065,103.2463,102.9879,103.0375,253860.0
2021-02-03 12:15:00,103.7,103.77,103.5,103.65,248460.0,103.0773,103.1469,102.8785,103.0276,248460.0
2021-02-03 12:20:00,103.68,103.71,103.43,103.5,375380.0,103.0574,103.0872,102.8089,102.8785,375380.0
2021-02-03 12:25:00,103.51,103.65,103.44,103.65,227940.0,102.8885,103.0276,102.8189,103.0276,227940.0
2021-02-03 12:30:00,103.67,103.77,103.5,103.59,276240.0,103.0475,103.1469,102.8785,102.968,276240.0
2021-02-03 12:35:00,103.57,103.93,103.54,103.93,289600.0,102.9481,103.3059,102.9183,103.3059,289600.0
2021-02-03 12:40:00,103.93,104.07,103.83,103.89,377800.0,103.3059,103.4451,103.2065,103.2662,377800.0
2021-02-03 12:45:00,103.88,103.93,103.75,103.85,239720.0,103.2562,103.3059,103.127,103.2264,239720.0
2021-02-03 12:50:00,103.9,104.1,103.89,104.02,233080.0,103.2761,103.4749,103.2662,103.3954,233080.0
2021-02-03 12:55:00,104.04,104.05,103.79,103.82,131540.0,103.4153,103.4252,103.1668,103.1966,131540.0
2021-02-03 13:00:00,103.88,103.92,103.68,103.68,92900.0,103.2562,103.296,103.0574,103.0574,92900.0
2021-02-03 13:05:00,103.65,103.71,103.6,103.65,141700.0,103.0276,103.0872,102.9779,103.0276,141700.0
2021-02-03 13:10:00,103.58,103.66,103.54,103.55,99940.0,102.958,103.0375,102.9183,102.9282,99940.0
2021-02-03 13:15:00,103.6,103.68,103.54,103.66,107580.0,102.9779,103.0574,102.9183,103.0375,107580.0
2021-02-03 13:20:00,103.66,103.95,103.63,103.92,208180.0,103.0375,103.3258,103.0077,103.296,208180.0
2021-02-03 13:25:00,103.91,103.91,103.78,103.89,144920.0,103.286,103.286,103.1568,103.2662,144920.0
2021-02-03 13:30:00,103.88,103.88,103.71,103.85,148980.0,103.2562,103.2562,103.0872,103.2264,148980.0
2021-02-03 13:35:00,103.87,104.3,103.87,104.24,588040.0,103.2463,103.6737,103.2463,103.6141,588040.0
2021-02-03 13:40:00,104.22,104.45,104.22,104.33,373260.0,103.5942,103.8228,103.5942,103.7035,373260.0
2021-02-03 13:45:00,104.32,104.58,104.31,104.55,380300.0,103.6936,103.952,103.6836,103.9222,380300.0
2021-02-03 13:50:00,104.55,104.75,104.54,104.64,348660.0,103.9222,104.121,103.9123,104.0117,348660.0
2021-02-03 13:55:00,104.64,104.8,104.54,104.8,297560.0,104.0117,104.1707,103.9123,104.1707,297560.0
2021-02-03 14:00:00,104.82,104.9,104.65,104.9,425040.0,104.1906,104.2701,104.0216,104.2701,425040.0
2021-02-03 14:05:00,104.92,105.07,104.84,104.84,864260.0,104.29,104.4391,104.2105,104.2105,864260.0
2021-02-03 14:10:00,104.86,104.89,104.67,104.69,233960.0,104.2303,104.2602,104.0415,104.0614,233960.0
2021-02-03 14:15:00,104.65,104.82,104.59,104.72,264660.0,104.0216,104.1906,103.962,104.0912,264660.0
2021-02-03 14:20:00,104.67,105.33,104.66,105.22,554860.0,104.0415,104.6975,104.0315,104.5882,554860.0
2021-02-03 14:25:00,105.25,105.33,105.07,105.12,424840.0,104.618,104.6975,104.4391,104.4888,424840.0
2021-02-03 14:30:00,105.15,105.23,105.1,105.17,259940.0,104.5186,104.5981,104.4689,104.5385,259940.0
2021-02-03 14:35:00,105.15,105.23,105.12,105.12,251540.0,104.5186,104.5981,104.4888,104.4888,251540.0
2021-02-03 14:40:00,105.15,105.15,104.65,104.76,394500.0,104.5186,104.5186,104.0216,104.1309,394500.0
2021-02-03 14:45:00,104.76,104.77,104.43,104.53,595560.0,104.1309,104.1409,103.8029,103.9023,595560.0
2021-02-03 14:50:00,104.56,104.79,104.4,104.76,465780.0,103.9321,104.1608,103.7731,104.1309,465780.0
2021-02-03 14:55:00,104.76,104.93,104.72,104.73,261180.0,104.1309,104.2999,104.0912,104.1011,261180.0
2021-02-03 15:00:00,104.69,104.69,104.44,104.51,388780.0,104.0614,104.0614,103.8129,103.8824,388780.0
2021-02-03 15:05:00,104.49,104.94,104.49,104.92,276660.0,103.8626,104.3099,103.8626,104.29,276660.0
2021-02-03 15:10:00,104.94,104.94,104.56,104.56,265120.0,104.3099,104.3099,103.9321,103.9321,265120.0
2021-02-03 15:15:00,104.61,104.71,104.06,104.07,424620.0,103.9818,104.0812,103.4351,103.4451,424620.0
2021-02-03 15:20:00,104.14,104.19,103.83,104.02,571840.0,103.5147,103.5644,103.2065,103.3954,571840.0
2021-02-03 15:25:00,104.07,104.07,103.55,103.66,392800.0,103.4451,103.4451,102.9282,103.0375,392800.0
2021-02-03 15:30:00,103.65,103.84,103.6,103.75,371060.0,103.0276,103.2165,102.9779,103.127,371060.0
2021-02-03 15:35:00,103.75,103.89,103.73,103.77,452160.0,103.127,103.2662,103.1071,103.1469,452160.0
2021-02-03 15:40:00,103.8,103.98,103.75,103.84,255560.0,103.1767,103.3556,103.127,103.2165,255560.0
2021-02-03 15:45:00,103.85,103.89,103.47,103.6,628220.0,103.2264,103.2662,102.8487,102.9779,628220.0
2021-02-03 15:50:00,103.57,103.63,103.23,103.28,1507800.0,102.9481,103.0077,102.6101,102.6598,1507800.0
2021-02-03 15:55:00,103.28,103.36,102.86,102.86,1853360.0,102.6598,102.7394,102.2424,102.2424,1853360.0
2021-02-04 09:30:00,103.03,103.47,102.32,102.51,2028080.0,102.4113,102.8487,101.7056,101.8945,2028080.0
2021-02-04 09:35:00,102.48,103.08,102.0,103.0,854960.0,101.8646,102.461,101.3875,102.3815,854960.0
2021-02-04 09:40:00,103.01,103.34,102.34,102.48,516460.0,102.3915,102.7195,101.7255,101.8646,516460.0
2021-02-04 09:45:00,102.44,102.61,102.18,102.52,352740.0,101.8249,101.9939,101.5664,101.9044,352740.0
2021-02-04 09:50:00,102.58,102.58,102.17,102.28,230040.0,101.964,101.964,101.5565,101.6658,230040.0
2021-02-04 09:55:00,102.33,102.37,101.93,102.32,481280.0,101.7155,101.7553,101.3179,101.7056,481280.0
2021-02-04 10:00:00,102.3,102.48,101.81,101.86,415140.0,101.6857,101.8646,101.1987,101.2484,415140.0
2021-02-04 10:05:00,101.85,102.72,101.79,102.47,367340.0,101.2384,102.1032,101.1788,101.8547,367340.0
2021-02-04 10:10:00,102.38,102.58,102.11,102.22,248780.0,101.7652,101.964,101.4969,101.6062,248780.0
2021-02-04 10:15:00,102.15,102.35,101.9,101.94,282280.0,101.5366,101.7354,101.2881,101.3279,282280.0
2021-02-04 10:20:00,101.92,102.33,101.81,102.26,371740.0,101.308,101.7155,101.1987,101.646,371740.0
2021-02-04 10:25:00,102.25,102.4,102.13,102.16,265760.0,101.636,101.7851,101.5167,101.5466,265760.0
2021-02-04 10:30:00,102.16,102.21,101.87,102.03,358240.0,101.5466,101.5963,101.2583,101.4173,358240.0
2021-02-04 10:35:00,102.0,102.15,101.9,102.05,213180.0,101.3875,101.5366,101.2881,101.4372,213180.0
2021-02-04 10:40:00,102.02,102.19,101.92,102.0,162180.0,101.4074,101.5764,101.308,101.3875,162180.0
2021-02-04 10:45:00,102.0,102.09,101.83,102.03,257280.0,101.3875,101.477,101.2185,101.4173,257280.0
2021-02-04 10:50:00,102.04,102.12,101.85,102.02,188240.0,101.4273,101.5068,101.2384,101.4074,188240.0
2021-02-04 10:55:00,102.05,102.25,102.05,102.1,122620.0,101.4372,101.636,101.4372,101.4869,122620.0
2021-02-04 11:00:00,102.05,102.25,102.03,102.13,327640.0,101.4372,101.636,101.4173,101.5167,327640.0
2021-02-04 11:05:00,102.12,102.15,102.01,102.08,318000.0,101.5068,101.5366,101.3975,101.467,318000.0
2021-02-04 11:10:00,102.04,102.05,101.76,101.85,406880.0,101.4273,101.4372,101.149,101.2384,406880.0
2021-02-04 11:15:00,101.86,102.06,101.86,101.98,114660.0,101.2484,101.4472,101.2484,101.3676,114660.0
2021-02-04 11:20:00,101.98,102.58,101.98,102.55,366560.0,101.3676,101.964,101.3676,101.9342,366560.0
2021-02-04 11:25:00,102.53,102.6,102.34,102.44,205840.0,101.9143,101.9839,101.7255,101.8249,205840.0
2021-02-04 11:30:00,102.45,102.46,102.27,102.32,156040.0,101.8348,101.8448,101.6559,101.7056,156040.0
2021-02-04 11:35:00,102.28,102.42,102.26,102.42,150120.0,101.6658,101.805,101.646,101.805,150120.0
2021-02-04 11:40:00,102.4,102.4,102.04,102.08,173000.0,101.7851,101.7851,101.4273,101.467,173000.0
2021-02-04 11:45:00,102.07,102.33,102.02,102.18,185940.0,101.4571,101.7155,101.4074,101.5664,185940.0
2021-02-04 11:50:00,102.16,102.16,101.93,102.09,84960.0,101.5466,101.5466,101.3179,101.477,84960.0
2021-02-04 11:55:00,102.09,102.23,102.08,102.19,114240.0,101.477,101.6161,101.467,101.5764,114240.0
2021-02-04 12:00:00,102.2,102.28,102.16,102.16,82000.0,101.5863,101.6658,101.5466,101.5466,82000.0
2021-02-04 12:05:00,102.15,102.15,101.97,102.07,184680.0,101.5366,101.5366,101.3577,101.4571,184680.0
2021-02-04 12:10:00,102.05,102.17,102.05,102.11,46000.0,101.4372,101.5565,101.4372,101.4969,46000.0
2021-02-04 12:15:00,102.13,102.26,102.13,102.17,156140.0,101.5167,101.646,101.5167,101.5565,156140.0
2021-02-04 12:20:00,102.14,102.17,102.01,102.03,135280.0,101.5267,101.5565,101.3975,101.4173,135280.0
2021-02-04 12:25:00,102.0,102.06,101.93,102.0,183900.0,101.3875,101.4472,101.3179,101.3875,183900.0
2021-02-04 12:30:00,102.02,102.06,102.01,102.03,157500.0,101.4074,101.4472,101.3975,101.4173,157500.0
2021-02-04 12:35:00,102.02,102.1,101.98,101.98,109860.0,101.4074,101.4869,101.3676,101.3676,109860.0
2021-02-04 12:40:00,101.99,102.31,101.95,102.31,385120.0,101.3776,101.6957,101.3378,101.6957,385120.0
2021-02-04 12:45:00,102.31,102.39,102.27,102.31,60200.0,101.6957,101.7752,101.6559,101.6957,60200.0
2021-02-04 12:50:00,102.27,102.27,102.18,102.23,71960.0,101.6559,101.6559,101.5664,101.6161,71960.0
2021-02-04 12:55:00,102.27,102.35,102.22,102.25,128300.0,101.6559,101.7354,101.6062,101.636,128300.0
2021-02-04 13:00:00,102.26,102.37,102.26,102.35,64740.0,101.646,101.7553,101.646,101.7354,64740.0
2021-02-04 13:05:00,102.33,102.35,102.19,102.35,154780.0,101.7155,101.7354,101.5764,101.7354,154780.0
2021-02-04 13:10:00,102.38,102.52,102.33,102.51,269880.0,101.7652,101.9044,101.7155,101.8945,269880.0
2021-02-04 13:15:00,102.51,102.52,102.35,102.36,83480.0,101.8945,101.9044,101.7354,101.7454,83480.0
2021-02-04 13:20:00,102.41,102.54,102.39,102.49,139200.0,101.7951,101.9243,101.7752,101.8746,139200.0
2021-02-04 13:25:00,102.45,102.53,102.44,102.47,139020.0,101.8348,101.9143,101.8249,101.8547,139020.0
2021-02-04 13:30:00,102.49,102.58,102.49,102.52,45740.0,101.8746,101.964,101.8746,101.9044,45740.0
2021-02-04 13:35:00,102.52,102.61,102.45,102.53,128280.0,101.9044,101.9939,101.8348,101.9143,128280.0
2021-02-04 13:40:00,102.55,102.63,102.55,102.61,100720.0,101.9342,102.0137,101.9342,101.9939,100720.0
2021-02-04 13:45:00,102.59,102.71,102.51,102.71,88000.0,101.974,102.0933,101.8945,102.0933,88000.0
2021-02-04 13:50:00,102.69,102.7,102.42,102.44,91280.0,102.0734,102.0833,101.805,101.8249,91280.0
2021-02-04 13:55:00,102.4,102.46,102.26,102.3,59620.0,101.7851,101.8448,101.646,101.6857,59620.0
2021-02-04 14:00:00,102.3,102.47,102.27,102.28,124400.0,101.6857,101.8547,101.6559,101.6658,124400.0
2021-02-04 14:05:00,102.25,102.35,102.25,102.32,36560.0,101.636,101.7354,101.636,101.7056,36560.0
2021-02-04 14:10:00,102.3,102.37,102.19,102.29,61540.0,101.6857,101.7553,101.5764,101.6758,61540.0
2021-02-04 14:15:00,102.26,102.38,102.23,102.35,120820.0,101.646,101.7652,101.6161,101.7354,120820.0
2021-02-04 14:20:00,102.36,102.36,102.26,102.36,41040.0,101.7454,101.7454,101.646,101.7454,41040.0
2021-02-04 14:25:00,102.41,102.59,102.41,102.57,130600.0,101.7951,101.974,101.7951,101.9541,130600.0
2021-02-04 14:30:00,102.59,102.64,102.49,102.57,113680.0,101.974,102.0237,101.8746,101.9541,113680.0
2021-02-04 14:35:00,102.54,102.58,102.48,102.55,90000.0,101.9243,101.964,101.8646,101.9342,90000.0
2021-02-04 14:40:00,102.54,102.64,102.54,102.63,133860.0,101.9243,102.0237,101.9243,102.0137,133860.0
2021-02-04 14:45:00,102.62,102.83,102.61,102.77,176000.0,102.0038,102.2125,101.9939,102.1529,176000.0
2021-02-04 14:50:00,102.75,102.75,102.58,102.59,166800.0,102.133,102.133,101.964,101.974,166800.0
2021-02-04 14:55:00,102.6,102.74,102.58,102.68,161260.0,101.9839,102.1231,101.964,102.0634,161260.0
2021-02-04 15:00:00,102.66,102.67,102.56,102.67,110000.0,102.0436,102.0535,101.9442,102.0535,110000.0
2021-02-04 15:05:00,102.68,102.68,102.47,102.56,351200.0,102.0634,102.0634,101.8547,101.9442,351200.0
2021-02-04 15:10:00,102.57,102.58,102.34,102.45,143980.0,101.9541,101.964,101.7255,101.8348,143980.0
2021-02-04 15:15:00,102.44,102.5,102.36,102.47,131880.0,101.8249,101.8845,101.7454,101.8547,131880.0
2021-02-04 15:20:00,102.47,102.56,102.36,102.36,218540.0,101.8547,101.9442,101.7454,101.7454,218540.0
2021-02-04 15:25:00,102.37,102.46,102.34,102.46,180640.0,101.7553,101.8448,101.7255,101.8448,180640.0
2021-02-04 15:30:00,102.47,102.71,102.45,102.68,337440.0,101.8547,102.0933,101.8348,102.0634,337440.0
2021-02-04 15:35:00,102.69,102.74,102.53,102.59,271740.0,102.0734,102.1231,101.9143,101.974,271740.0
2021-02-04 15:40:00,102.54,102.75,102.53,102.7,235820.0,101.9243,102.133,101.9143,102.0833,235820.0
2021-02-04 15:45:00,102.69,102.83,102.69,102.7,240980.0,102.0734,102.2125,102.0734,102.0833,240980.0
2021-02-04 15:50:00,102.69,102.83,102.67,102.77,257600.0,102.0734,102.2125,102.0535,102.1529,257600.0
2021-02-04 15:55:00,102.75,102.76,102.43,102.76,752320.0,102.133,102.143,101.8149,102.143,752320.0
2021-02-05 09:30:00,102.98,103.42,102.8,102.95,729220.0,102.3616,102.799,102.1827,102.3318,729220.0
2021-02-05 09:35:00,102.86,102.99,102.5,102.95,417780.0,102.2424,102.3716,101.8845,102.3318,417780.0
2021-02-05 09:40:00,102.93,103.11,102.8,103.0,225940.0,102.3119,102.4909,102.1827,102.3815,225940.0
2021-02-05 09:45:00,102.99,103.42,102.99,103.36,310180.0,102.3716,102.799,102.3716,102.7394,310180.0
2021-02-05 09:50:00,103.43,103.74,103.26,103.26,417780.0,102.8089,103.1171,102.64,102.64,417780.0
2021-02-05 09:55:00,103.31,103.33,102.75,102.8,271620.0,102.6897,102.7095,102.133,102.1827,271620.0
2021-02-05 10:00:00,102.79,103.25,102.79,103.17,108600.0,102.1728,102.63,102.1728,102.5505,108600.0
2021-02-05 10:05:00,103.16,103.39,103.06,103.25,141540.0,102.5406,102.7692,102.4412,102.63,141540.0
2021-02-05 10:10:00,103.32,103.44,103.2,103.32,152660.0,102.6996,102.8189,102.5803,102.6996,152660.0
2021-02-05 10:15:00,103.32,103.32,102.89,102.95,157960.0,102.6996,102.6996,102.2722,102.3318,157960.0
2021-02-05 10:20:00,102.95,103.15,102.9,103.15,65840.0,102.3318,102.5306,102.2821,102.5306,65840.0
2021-02-05 10:25:00,103.1,103.32,103.09,103.1,128440.0,102.4809,102.6996,102.471,102.4809,128440.0
2021-02-05 10:30:00,103.15,103.16,102.89,102.89,71080.0,102.5306,102.5406,102.2722,102.2722,71080.0
2021-02-05 10:35:00,102.89,103.16,102.84,102.96,175700.0,102.2722,102.5406,102.2225,102.3418,175700.0
2021-02-05 10:40:00,102.9,103.0,102.78,103.0,178740.0,102.2821,102.3815,102.1628,102.3815,178740.0
2021-02-05 10:45:00,103.01,103.2,102.99,103.2,62000.0,102.3915,102.5803,102.3716,102.5803,62000.0
2021-02-05 10:50:00,103.15,103.28,103.15,103.26,209120.0,102.5306,102.6598,102.5306,102.64,209120.0
2021-02-05 10:55:00,103.27,103.36,103.17,103.28,192980.0,102.6499,102.7394,102.5505,102.6598,192980.0
2021-02-05 11:00:00,103.25,103.45,103.22,103.41,226400.0,102.63,102.8288,102.6002,102.7891,226400.0
2021-02-05 11:05:00,103.36,103.39,103.16,103.21,156920.0,102.7394,102.7692,102.5406,102.5903,156920.0
2021-02-05 11:10:00,103.25,103.27,103.18,103.24,143820.0,102.63,102.6499,102.5604,102.6201,143820.0
2021-02-05 11:15:00,103.16,103.2,103.04,103.09,220420.0,102.5406,102.5803,102.4213,102.471,220420.0
2021-02-05 11:20:00,103.1,103.25,103.07,103.19,51660.0,102.4809,102.63,102.4511,102.5704,51660.0
2021-02-05 11:25:00,103.15,103.15,102.99,103.03,121400.0,102.5306,102.5306,102.3716,102.4113,121400.0
2021-02-05 11:30:00,103.03,103.08,103.03,103.04,38000.0,102.4113,102.461,102.4113,102.4213,38000.0
2021-02-05 11:35:00,103.06,103.13,103.0,103.12,52560.0,102.4412,102.5107,102.3815,102.5008,52560.0
2021-02-05 11:40:00,103.1,103.2,103.05,103.13,58260.0,102.4809,102.5803,102.4312,102.5107,58260.0
2021-02-05 11:45:00,103.17,103.18,103.11,103.17,77960.0,102.5505,102.5604,102.4909,102.5505,77960.0
2021-02-05 11:50:00,103.15,103.24,103.05,103.2,213580.0,102.5306,102.6201,102.4312,102.5803,213580.0
2021-02-05 11:55:00,103.22,103.25,103.2,103.25,28900.0,102.6002,102.63,102.5803,102.63,28900.0
2021-02-05 12:00:00,103.25,103.71,103.25,103.7,236480.0,102.63,103.0872,102.63,103.0773,236480.0
2021-02-05 12:05:00,103.69,103.9,103.67,103.89,134040.0,103.0674,103.2761,103.0475,103.2662,134040.0
2021-02-05 12:10:00,103.93,104.07,103.93,104.01,229060.0,103.3059,103.4451,103.3059,103.3854,229060.0
2021-02-05 12:15:00,103.95,104.13,103.93,104.1,92000.0,103.3258,103.5047,103.3059,103.4749,92000.0
2021-02-05 12:20:00,104.11,104.28,104.11,104.13,172400.0,103.4848,103.6538,103.4848,103.5047,172400.0
2021-02-05 12:25:00,104.17,104.18,104.06,104.06,77220.0,103.5445,103.5544,103.4351,103.4351,77220.0
2021-02-05 12:30:00,104.1,104.1,104.0,104.09,75020.0,103.4749,103.4749,103.3755,103.465,75020.0
2021-02-05 12:35:00,104.0,104.08,104.0,104.05,54320.0,103.3755,103.455,103.3755,103.4252,54320.0
2021-02-05 12:40:00,104.11,104.15,103.99,104.08,60700.0,103.4848,103.5246,103.3656,103.455,60700.0
2021-02-05 12:45:00,104.13,104.17,104.1,104.16,35000.0,103.5047,103.5445,103.4749,103.5345,35000.0
2021-02-05 12:50:00,104.18,104.19,104.08,104.15,71040.0,103.5544,103.5644,103.455,103.5246,71040.0
2021-02-05 12:55:00,104.16,104.22,104.06,104.2,65120.0,103.5345,103.5942,103.4351,103.5743,65120.0
2021-02-05 13:00:00,104.15,104.33,104.15,104.27,127700.0,103.5246,103.7035,103.5246,103.6439,127700.0
2021-02-05 13:05:00,104.27,104.44,104.25,104.41,101000.0,103.6439,103.8129,103.624,103.783,101000.0
2021-02-05 13:10:00,104.43,104.71,104.4,104.67,192280.0,103.8029,104.0812,103.7731,104.0415,192280.0
2021-02-05 13:15:00,104.7,104.8,104.66,104.67,142820.0,104.0713,104.1707,104.0315,104.0415,142820.0
2021-02-05 13:20:00,104.7,104.7,104.41,104.41,159380.0,104.0713,104.0713,103.783,103.783,159380.0
2021-02-05 13:25:00,104.43,104.52,104.28,104.32,103640.0,103.8029,103.8924,103.6538,103.6936,103640.0
2021-02-05 13:30:00,104.3,104.34,104.2,104.24,93720.0,103.6737,103.7135,103.5743,103.6141,93720.0
2021-02-05 13:35:00,104.28,104.4,104.28,104.37,51000.0,103.6538,103.7731,103.6538,103.7433,51000.0
2021-02-05 13:40:00,104.38,104.48,104.38,104.44,50500.0,103.7532,103.8526,103.7532,103.8129,50500.0
2021-02-05 13:45:00,104.47,104.47,104.39,104.4,37360.0,103.8427,103.8427,103.7632,103.7731,37360.0
2021-02-05 13:50:00,104.35,104.35,104.19,104.22,112420.0,103.7234,103.7234,103.5644,103.5942,112420.0
2021-02-05 13:55:00,104.22,104.23,104.11,104.13,74200.0,103.5942,103.6041,103.4848,103.5047,74200.0
2021-02-05 14:00:00,104.15,104.34,104.11,104.34,110000.0,103.5246,103.7135,103.4848,103.7135,110000.0
2021-02-05 14:05:00,104.37,104.43,104.34,104.41,139020.0,103.7433,103.8029,103.7135,103.783,139020.0
2021-02-05 14:10:00,104.4,104.48,104.39,104.46,72060.0,103.7731,103.8526,103.7632,103.8327,72060.0
2021-02-05 14:15:00,104.48,104.57,104.34,104.38,110880.0,103.8526,103.9421,103.7135,103.7532,110880.0
2021-02-05 14:20:00,104.4,104.4,104.26,104.28,58300.0,103.7731,103.7731,103.6339,103.6538,58300.0
2021-02-05 14:25:00,104.32,104.43,104.29,104.32,62000.0,103.6936,103.8029,103.6638,103.6936,62000.0
2021-02-05 14:30:00,104.36,104.53,104.36,104.51,153660.0,103.7333,103.9023,103.7333,103.8824,153660.0
2021-02-05 14:35:00,104.48,104.49,104.34,104.36,69620.0,103.8526,103.8626,103.7135,103.7333,69620.0
2021-02-05 14:40:00,104.36,104.37,104.17,104.17,70740.0,103.7333,103.7433,103.5445,103.5445,70740.0
2021-02-05 14:45:00,104.17,104.25,104.06,104.12,146000.0,103.5445,103.624,103.4351,103.4948,146000.0
2021-02-05 14:50:00,104.07,104.23,104.0,104.05,157220.0,103.4451,103.6041,103.3755,103.4252,157220.0
2021-02-05 14:55:00,104.04,104.09,104.0,104.02,87940.0,103.4153,103.465,103.3755,103.3954,87940.0
2021-02-05 15:00:00,104.02,104.06,103.9,103.93,85740.0,103.3954,103.4351,103.2761,103.3059,85740.0
2021-02-05 15:05:00,103.91,104.06,103.91,104.06,72000.0,103.286,103.4351,103.286,103.4351,72000.0
2021-02-05 15:10:00,104.02,104.18,104.02,104.15,93600.0,103.3954,103.5544,103.3954,103.5246,93600.0
2021-02-05 15:15:00,104.16,104.25,104.14,104.2,96840.0,103.5345,103.624,103.5147,103.5743,96840.0
2021-02-05 15:20:00,104.2,104.25,104.08,104.14,71460.0,103.5743,103.624,103.455,103.5147,71460.0
2021-02-05 15:25:00,104.18,104.25,103.97,104.01,152380.0,103.5544,103.624,103.3457,103.3854,152380.0
2021-02-05 15:30:00,104.04,104.21,103.98,104.21,84320.0,103.4153,103.5842,103.3556,103.5842,84320.0
2021-02-05 15:35:00,104.23,104.3,104.08,104.1,96580.0,103.6041,103.6737,103.455,103.4749,96580.0
2021-02-05 15:40:00,104.13,104.21,104.08,104.15,126780.0,103.5047,103.5842,103.455,103.5246,126780.0
2021-02-05 15:45:00,104.15,104.29,104.08,104.08,241700.0,103.5246,103.6638,103.455,103.455,241700.0
2021-02-05 15:50:00,104.09,104.49,104.08,104.48,441200.0,103.465,103.8626,103.455,103.8526,441200.0
2021-02-05 15:55:00,104.45,104.55,104.29,104.48,833360.0,103.8228,103.9222,103.6638,103.8526,833360.0
2021-02-08 09:30:00,105.0,105.75,104.5,105.48,1277320.0,104.3695,105.115,103.8725,104.8466,1277320.0
2021-02-08 09:35:00,105.38,105.68,104.59,104.81,494720.0,104.7472,105.0454,103.962,104.1806,494720.0
2021-02-08 09:40:00,104.67,105.58,104.65,105.45,332540.0,104.0415,104.946,104.0216,104.8168,332540.0
2021-02-08 09:45:00,105.46,105.65,104.94,105.0,326060.0,104.8267,105.0156,104.3099,104.3695,326060.0
2021-02-08 09:50:00,105.01,105.02,103.92,103.92,422600.0,104.3794,104.3894,103.296,103.296,422600.0
2021-02-08 09:55:00,103.96,104.59,103.75,104.42,569260.0,103.3357,103.962,103.127,103.793,569260.0
2021-02-08 10:00:00,104.4,104.67,104.3,104.47,250120.0,103.7731,104.0415,103.6737,103.8427,250120.0
2021-02-08 10:05:00,104.5,104.79,104.42,104.75,129360.0,103.8725,104.1608,103.793,104.121,129360.0
2021-02-08 10:10:00,104.69,104.74,104.18,104.36,246680.0,104.0614,104.1111,103.5544,103.7333,246680.0
2021-02-08 10:15:00,104.41,104.41,104.02,104.25,142080.0,103.783,103.783,103.3954,103.624,142080.0
2021-02-08 10:20:00,104.25,104.28,104.0,104.0,95760.0,103.624,103.6538,103.3755,103.3755,95760.0
2021-02-08 10:25:00,104.0,104.03,103.79,103.93,346600.0,103.3755,103.4053,103.1668,103.3059,346600.0
2021-02-08 10:30:00,103.88,104.01,103.84,103.99,199640.0,103.2562,103.3854,103.2165,103.3656,199640.0
2021-02-08 10:35:00,104.01,104.13,103.95,104.0,234440.0,103.3854,103.5047,103.3258,103.3755,234440.0
2021-02-08 10:40:00,104.01,104.03,103.8,103.96,166280.0,103.3854,103.4053,103.1767,103.3357,166280.0
2021-02-08 10:45:00,103.99,104.0,103.85,103.89,177060.0,103.3656,103.3755,103.2264,103.2662,177060.0
2021-02-08 10:50:00,103.87,103.96,103.85,103.9,56440.0,103.2463,103.3357,103.2264,103.2761,56440.0
2021-02-08 10:55:00,103.95,104.12,103.95,104.11,81940.0,103.3258,103.4948,103.3258,103.4848,81940.0
2021-02-08 11:00:00,104.16,104.24,104.04,104.13,102200.0,103.5345,103.6141,103.4153,103.5047,102200.0
2021-02-08 11:05:00,104.13,104.17,103.97,104.0,223900.0,103.5047,103.5445,103.3457,103.3755,223900.0
2021-02-08 11:10:00,104.07,104.23,103.94,103.94,79840.0,103.4451,103.6041,103.3159,103.3159,79840.0
2021-02-08 11:15:00,103.9,103.95,103.81,103.91,67500.0,103.2761,103.3258,103.1866,103.286,67500.0
2021-02-08 11:20:00,103.85,103.97,103.79,103.8,70080.0,103.2264,103.3457,103.1668,103.1767,70080.0
2021-02-08 11:25:00,103.84,103.89,103.63,103.74,136880.0,103.2165,103.2662,103.0077,103.1171,136880.0
2021-02-08 11:30:00,103.74,103.78,103.47,103.47,216260.0,103.1171,103.1568,102.8487,102.8487,216260.0
2021-02-08 11:35:00,103.53,103.79,103.49,103.61,236240.0,102.9083,103.1668,102.8686,102.9879,236240.0
2021-02-08 11:40:00,103.6,103.61,103.28,103.32,318020.0,102.9779,102.9879,102.6598,102.6996,318020.0
2021-02-08 11:45:00,103.3,103.48,103.17,103.36,324780.0,102.6797,102.8586,102.5505,102.7394,324780.0
2021-02-08 11:50:00,103.41,103.45,103.23,103.26,221100.0,102.7891,102.8288,102.6101,102.64,221100.0
2021-02-08 11:55:00,103.23,103.54,103.22,103.54,180580.0,102.6101,102.9183,102.6002,102.9183,180580.0
2021-02-08 12:00:00,103.59,103.66,103.38,103.46,82780.0,102.968,103.0375,102.7592,102.8388,82780.0
2021-02-08 12:05:00,103.41,103.69,103.2,103.69,204040.0,102.7891,103.0674,102.5803,103.0674,204040.0
2021-02-08 12:10:00,103.67,103.94,103.59,103.88,278100.0,103.0475,103.3159,102.968,103.2562,278100.0
2021-02-08 12:15:00,103.93,103.93,103.84,103.84,62380.0,103.3059,103.3059,103.2165,103.2165,62380.0
2021-02-08 12:20:00,103.84,103.94,103.75,103.94,44460.0,103.2165,103.3159,103.127,103.3159,44460.0
2021-02-08 12:25:00,103.91,103.93,103.73,103.79,42900.0,103.286,103.3059,103.1071,103.1668,42900.0
2021-02-08 12:30:00,103.81,103.82,103.69,103.78,68180.0,103.1866,103.1966,103.0674,103.1568,68180.0
2021-02-08 12:35:00,103.75,103.78,103.58,103.62,57500.0,103.127,103.1568,102.958,102.9978,57500.0
2021-02-08 12:40:00,103.65,103.72,103.65,103.67,24760.0,103.0276,103.0972,103.0276,103.0475,24760.0
2021-02-08 12:45:00,103.67,103.77,103.67,103.7,43600.0,103.0475,103.1469,103.0475,103.0773,43600.0
2021-02-08 12:50:00,103.73,103.73,103.65,103.65,17220.0,103.1071,103.1071,103.0276,103.0276,17220.0
2021-02-08 12:55:00,103.64,103.65,103.5,103.65,39920.0,103.0177,103.0276,102.8785,103.0276,39920.0
2021-02-08 13:00:00,103.58,103.59,103.56,103.59,12000.0,102.958,102.968,102.9382,102.968,12000.0
2021-02-08 13:05:00,103.54,103.69,103.53,103.65,40020.0,102.9183,103.0674,102.9083,103.0276,40020.0
2021-02-08 13:10:00,103.66,103.68,103.65,103.67,16000.0,103.0375,103.0574,103.0276,103.0475,16000.0
2021-02-08 13:15:00,103.64,103.75,103.64,103.75,33020.0,103.0177,103.127,103.0177,103.127,33020.0
2021-02-08 13:20:00,103.75,103.88,103.68,103.81,51060.0,103.127,103.2562,103.0574,103.1866,51060.0
2021-02-08 13:25:00,103.83,103.94,103.79,103.85,57360.0,103.2065,103.3159,103.1668,103.2264,57360.0
2021-02-08 13:30:00,103.9,103.98,103.9,103.96,53000.0,103.2761,103.3556,103.2761,103.3357,53000.0
2021-02-08 13:35:00,103.99,104.02,103.92,104.0,76000.0,103.3656,103.3954,103.296,103.3755,76000.0
2021-02-08 13:40:00,103.93,104.07,103.93,104.02,41140.0,103.3059,103.4451,103.3059,103.3954,41140.0
2021-02-08 13:45:00,104.01,104.06,103.96,103.98,20000.0,103.3854,103.4351,103.3357,103.3556,20000.0
2021-02-08 13:50:00,103.86,103.86,103.72,103.72,67340.0,103.2363,103.2363,103.0972,103.0972,67340.0
2021-02-08 13:55:00,103.77,103.9,103.76,103.83,58160.0,103.1469,103.2761,103.1369,103.2065,58160.0
2021-02-08 14:00:00,103.79,103.91,103.79,103.88,39660.0,103.1668,103.286,103.1668,103.2562,39660.0
2021-02-08 14:05:00,103.84,103.95,103.84,103.88,44060.0,103.2165,103.3258,103.2165,103.2562,44060.0
2021-02-08 14:10:00,103.88,103.88,103.72,103.81,83260.0,103.2562,103.2562,103.0972,103.1866,83260.0
2021-02-08 14:15:00,103.77,103.82,103.75,103.75,43980.0,103.1469,103.1966,103.127,103.127,43980.0
2021-02-08 14:20:00,103.72,103.81,103.71,103.8,42320.0,103.0972,103.1866,103.0872,103.1767,42320.0
2021-02-08 14:25:00,103.81,103.81,103.71,103.72,52660.0,103.1866,103.1866,103.0872,103.0972,52660.0
2021-02-08 14:30:00,103.67,103.72,103.66,103.66,69860.0,103.0475,103.0972,103.0375,103.0375,69860.0
2021-02-08 14:35:00,103.65,103.76,103.65,103.76,28500.0,103.0276,103.1369,103.0276,103.1369,28500.0
2021-02-08 14:40:00,103.75,103.76,103.67,103.74,28300.0,103.127,103.1369,103.0475,103.1171,28300.0
2021-02-08 14:45:00,103.79,103.79,103.67,103.7,44220.0,103.1668,103.1668,103.0475,103.0773,44220.0
2021-02-08 14:50:00,103.7,103.72,103.67,103.71,55060.0,103.0773,103.0972,103.0475,103.0872,55060.0
2021-02-08 14:55:00,103.71,103.83,103.71,103.81,52880.0,103.0872,103.2065,103.0872,103.1866,52880.0
2021-02-08 15:00:00,103.84,103.87,103.84,103.87,80500.0,103.2165,103.2463,103.2165,103.2463,80500.0
2021-02-08 15:05:00,103.9,103.9,103.85,103.87,40000.0,103.2761,103.2761,103.2264,103.2463,40000.0
2021-02-08 15:10:00,103.89,103.94,103.87,103.94,67000.0,103.2662,103.3159,103.2463,103.3159,67000.0
2021-02-08 15:15:00,103.94,104.01,103.86,103.94,64020.0,103.3159,103.3854,103.2363,103.3159,64020.0
2021-02-08 15:20:00,103.92,103.92,103.76,103.87,84000.0,103.296,103.296,103.1369,103.2463,84000.0
2021-02-08 15:25:00,103.84,103.84,103.71,103.77,80320.0,103.2165,103.2165,103.0872,103.1469,80320.0
2021-02-08 15:30:00,103.76,103.77,103.72,103.77,54140.0,103.1369,103.1469,103.0972,103.1469,54140.0
2021-02-08 15:35:00,103.76,103.83,103.73,103.8,28000.0,103.1369,103.2065,103.1071,103.1767,28000.0
2021-02-08 15:40:00,103.8,103.87,103.73,103.82,67260.0,103.1767,103.2463,103.1071,103.1966,67260.0
2021-02-08 15:45:00,103.83,103.96,103.81,103.92,95720.0,103.2065,103.3357,103.1866,103.296,95720.0
2021-02-08 15:50:00,103.92,104.25,103.88,104.17,312580.0,103.296,103.624,103.2562,103.5445,312580.0
2021-02-08 15:55:00,104.16,104.28,104.13,104.23,540160.0,103.5345,103.6538,103.5047,103.6041,540160.0
2021-02-09 09:30:00,103.65,104.12,103.52,104.03,716440.0,103.0276,103.4948,102.8984,103.4053,716440.0
2021-02-09 09:35:00,104.1,104.25,103.99,104.09,195660.0,103.4749,103.624,103.3656,103.465,195660.0
2021-02-09 09:40:00,104.02,104.53,103.98,104.5,212660.0,103.3954,103.9023,103.3556,103.8725,212660.0
2021-02-09 09:45:00,104.55,104.56,104.38,104.4,229600.0,103.9222,103.9321,103.7532,103.7731,229600.0
2021-02-09 09:50:00,104.44,104.6,104.44,104.53,226360.0,103.8129,103.9719,103.8129,103.9023,226360.0
2021-02-09 09:55:00,104.52,104.93,104.42,104.83,246220.0,103.8924,104.2999,103.793,104.2005,246220.0
2021-02-09 10:00:00,104.8,104.82,104.36,104.38,85060.0,104.1707,104.1906,103.7333,103.7532,85060.0
2021-02-09 10:05:00,104.42,104.71,104.31,104.64,107940.0,103.793,104.0812,103.6836,104.0117,107940.0
2021-02-09 10:10:00,104.67,104.7,104.42,104.5,109480.0,104.0415,104.0713,103.793,103.8725,109480.0
2021-02-09 10:15:00,104.47,104.5,104.33,104.43,61480.0,103.8427,103.8725,103.7035,103.8029,61480.0
2021-02-09 10:20:00,104.49,104.49,104.4,104.4,80000.0,103.8626,103.8626,103.7731,103.7731,80000.0
2021-02-09 10:25:00,104.39,104.43,104.38,104.43,55160.0,103.7632,103.8029,103.7532,103.8029,55160.0
2021-02-09 10:30:00,104.47,104.71,104.47,104.62,77440.0,103.8427,104.0812,103.8427,103.9918,77440.0
2021-02-09 10:35:00,104.67,104.74,104.63,104.65,105860.0,104.0415,104.1111,104.0017,104.0216,105860.0
2021-02-09 10:40:00,104.65,104.83,104.62,104.77,85180.0,104.0216,104.2005,103.9918,104.1409,85180.0
2021-02-09 10:45:00,104.69,104.79,104.6,104.6,88760.0,104.0614,104.1608,103.9719,103.9719,88760.0
2021-02-09 10:50:00,104.65,104.7,104.6,104.66,160820.0,104.0216,104.0713,103.9719,104.0315,160820.0
2021-02-09 10:55:00,104.62,104.63,104.31,104.49,97860.0,103.9918,104.0017,103.6836,103.8626,97860.0
2021-02-09 11:00:00,104.45,104.45,104.29,104.4,72640.0,103.8228,103.8228,103.6638,103.7731,72640.0
2021-02-09 11:05:00,104.45,104.45,104.32,104.34,34020.0,103.8228,103.8228,103.6936,103.7135,34020.0
2021-02-09 11:10:00,104.27,104.28,104.09,104.23,96000.0,103.6439,103.6538,103.465,103.6041,96000.0
2021-02-09 11:15:00,104.25,104.33,104.05,104.05,79000.0,103.624,103.7035,103.4252,103.4252,79000.0
2021-02-09 11:20:00,104.05,104.18,104.0,104.1,107380.0,103.4252,103.5544,103.3755,103.4749,107380.0
2021-02-09 11:25:00,104.1,104.25,104.1,104.19,54600.0,103.4749,103.624,103.4749,103.5644,54600.0
2021-02-09 11:30:00,104.12,104.31,104.12,104.31,100420.0,103.4948,103.6836,103.4948,103.6836,100420.0
2021-02-09 11:35:00,104.33,104.38,104.2,104.2,51000.0,103.7035,103.7532,103.5743,103.5743,51000.0
2021-02-09 11:40:00,104.22,104.31,104.19,104.27,62420.0,103.5942,103.6836,103.5644,103.6439,62420.0
2021-02-09 11:45:00,104.27,104.39,104.27,104.35,43800.0,103.6439,103.7632,103.6439,103.7234,43800.0
2021-02-09 11:50:00,104.37,104.39,104.28,104.28,56780.0,103.7433,103.7632,103.6538,103.6538,56780.0
2021-02-09 11:55:00,104.3,104.3,104.18,104.22,42740.0,103.6737,103.6737,103.5544,103.5942,42740.0
2021-02-09 12:00:00,104.19,104.19,104.1,104.15,113000.0,103.5644,103.5644,103.4749,103.5246,113000.0
2021-02-09 12:05:00,104.15,104.35,104.15,104.3,50960.0,103.5246,103.7234,103.5246,103.6737,50960.0
2021-02-09 12:10:00,104.33,104.5,104.32,104.47,118580.0,103.7035,103.8725,103.6936,103.8427,118580.0
2021-02-09 12:15:00,104.55,104.55,104.4,104.4,60200.0,103.9222,103.9222,103.7731,103.7731,60200.0
2021-02-09 12:20:00,104.44,104.44,104.37,104.4,62000.0,103.8129,103.8129,103.7433,103.7731,62000.0
2021-02-09 12:25:00,104.4,104.47,104.4,104.43,92260.0,103.7731,103.8427,103.7731,103.8029,92260.0
2021-02-09 12:30:00,104.44,104.52,104.42,104.5,81780.0,103.8129,103.8924,103.793,103.8725,81780.0
2021-02-09 12:35:00,104.49,104.5,104.39,104.41,32000.0,103.8626,103.8725,103.7632,103.783,32000.0
2021-02-09 12:40:00,104.39,104.48,104.39,104.43,45880.0,103.7632,103.8526,103.7632,103.8029,45880.0
2021-02-09 12:45:00,104.44,104.46,104.36,104.39,39000.0,103.8129,103.8327,103.7333,103.7632,39000.0
2021-02-09 12:50:00,104.42,104.53,104.4,104.53,49680.0,103.793,103.9023,103.7731,103.9023,49680.0
2021-02-09 12:55:00,104.55,104.55,104.32,104.36,89400.0,103.9222,103.9222,103.6936,103.7333,89400.0
2021-02-09 13:00:00,104.33,104.41,104.27,104.37,50600.0,103.7035,103.783,103.6439,103.7433,50600.0
2021-02-09 13:05:00,104.35,104.4,104.29,104.29,54700.0,103.7234,103.7731,103.6638,103.6638,54700.0
2021-02-09 13:10:00,104.28,104.32,104.12,104.14,161900.0,103.6538,103.6936,103.4948,103.5147,161900.0
2021-02-09 13:15:00,104.17,104.24,104.11,104.14,136520.0,103.5445,103.6141,103.4848,103.5147,136520.0
2021-02-09 13:20:00,104.11,104.14,103.97,103.97,57500.0,103.4848,103.5147,103.3457,103.3457,57500.0
2021-02-09 13:25:00,103.97,104.06,103.92,103.97,196000.0,103.3457,103.4351,103.296,103.3457,196000.0
2021-02-09 13:30:00,103.95,103.95,103.82,103.91,92580.0,103.3258,103.3258,103.1966,103.286,92580.0
2021-02-09 13:35:00,103.91,103.97,103.85,103.93,137620.0,103.286,103.3457,103.2264,103.3059,137620.0
2021-02-09 13:40:00,103.9,103.9,103.83,103.86,134500.0,103.2761,103.2761,103.2065,103.2363,134500.0
2021-02-09 13:45:00,103.88,103.88,103.78,103.82,44240.0,103.2562,103.2562,103.1568,103.1966,44240.0
2021-02-09 13:50:00,103.8,103.86,103.8,103.86,47160.0,103.1767,103.2363,103.1767,103.2363,47160.0
2021-02-09 13:55:00,103.85,103.9,103.77,103.82,57000.0,103.2264,103.2761,103.1469,103.1966,57000.0
2021-02-09 14:00:00,103.84,103.94,103.81,103.94,55500.0,103.2165,103.3159,103.1866,103.3159,55500.0
2021-02-09 14:05:00,103.9,103.97,103.9,103.97,37980.0,103.2761,103.3457,103.2761,103.3457,37980.0
2021-02-09 14:10:00,103.97,103.99,103.92,103.94,39700.0,103.3457,103.3656,103.296,103.3159,39700.0
2021-02-09 14:15:00,103.92,104.0,103.92,103.96,26000.0,103.296,103.3755,103.296,103.3357,26000.0
2021-02-09 14:20:00,103.99,104.01,103.96,103.97,45380.0,103.3656,103.3854,103.3357,103.3457,45380.0
2021-02-09 14:25:00,103.98,104.1,103.98,104.07,41760.0,103.3556,103.4749,103.3556,103.4451,41760.0
2021-02-09 14:30:00,104.08,104.1,104.0,104.03,64740.0,103.455,103.4749,103.3755,103.4053,64740.0
2021-02-09 14:35:00,104.04,104.08,104.03,104.08,61620.0,103.4153,103.455,103.4053,103.455,61620.0
2021-02-09 14:40:00,104.06,104.06,103.89,103.91,178760.0,103.4351,103.4351,103.2662,103.286,178760.0
2021-02-09 14:45:00,103.9,103.94,103.88,103.94,207000.0,103.2761,103.3159,103.2562,103.3159,207000.0
2021-02-09 14:50:00,103.93,104.02,103.9,104.02,63180.0,103.3059,103.3954,103.2761,103.3954,63180.0
2021-02-09 14:55:00,104.04,104.12,104.04,104.04,56000.0,103.4153,103.4948,103.4153,103.4153,56000.0
2021-02-09 15:00:00,104.02,104.08,104.02,104.08,66620.0,103.3954,103.455,103.3954,103.455,66620.0
2021-02-09 15:05:00,104.09,104.17,104.05,104.17,31000.0,103.465,103.5445,103.4252,103.5445,31000.0
2021-02-09 15:10:00,104.17,104.21,104.1,104.14,34000.0,103.5445,103.5842,103.4749,103.5147,34000.0
2021-02-09 15:15:00,104.1,104.12,104.05,104.09,30840.0,103.4749,103.4948,103.4252,103.465,30840.0
2021-02-09 15:20:00,104.12,104.13,104.04,104.08,44520.0,103.4948,103.5047,103.4153,103.455,44520.0
2021-02-09 15:25:00,104.06,104.1,104.04,104.06,40000.0,103.4351,103.4749,103.4153,103.4351,40000.0
2021-02-09 15:30:00,104.08,104.19,104.08,104.19,55000.0,103.455,103.5644,103.455,103.5644,55000.0
2021-02-09 15:35:00,104.17,104.23,104.16,104.17,91760.0,103.5445,103.6041,103.5345,103.5445,91760.0
2021-02-09 15:40:00,104.18,104.39,104.16,104.35,150180.0,103.5544,103.7632,103.5345,103.7234,150180.0
2021-02-09 15:45:00,104.33,104.35,104.18,104.18,78000.0,103.7035,103.7234,103.5544,103.5544,78000.0
2021-02-09 15:50:00,104.16,104.16,103.65,103.65,605340.0,103.5345,103.5345,103.0276,103.0276,605340.0
2021-02-09 15:55:00,103.66,103.81,103.5,103.7,703720.0,103.0375,103.1866,102.8785,103.0773,703720.0
2021-02-10 09:30:00,104.46,104.94,104.16,104.88,992320.0,103.8327,104.3099,103.5345,104.2502,992320.0
2021-02-10 09:35:00,104.84,104.92,104.36,104.51,206940.0,104.2105,104.29,103.7333,103.8824,206940.0
2021-02-10 09:40:00,104.51,104.51,104.11,104.32,255600.0,103.8824,103.8824,103.4848,103.6936,255600.0
2021-02-10 09:45:00,104.24,104.57,104.21,104.51,108620.0,103.6141,103.9421,103.5842,103.8824,108620.0
2021-02-10 09:50:00,104.44,104.69,104.44,104.55,158520.0,103.8129,104.0614,103.8129,103.9222,158520.0
2021-02-10 09:55:00,104.54,104.55,104.31,104.46,248460.0,103.9123,103.9222,103.6836,103.8327,248460.0
2021-02-10 10:00:00,104.59,104.75,104.49,104.6,186560.0,103.962,104.121,103.8626,103.9719,186560.0
2021-02-10 10:05:00,104.59,104.68,104.5,104.58,50120.0,103.962,104.0514,103.8725,103.952,50120.0
2021-02-10 10:10:00,104.55,104.55,104.25,104.3,131840.0,103.9222,103.9222,103.624,103.6737,131840.0
2021-02-10 10:15:00,104.25,104.31,103.87,103.94,296880.0,103.624,103.6836,103.2463,103.3159,296880.0
2021-02-10 10:20:00,103.92,103.92,103.14,103.15,614380.0,103.296,103.296,102.5207,102.5306,614380.0
2021-02-10 10:25:00,103.2,103.54,103.0,103.05,800740.0,102.5803,102.9183,102.3815,102.4312,800740.0
2021-02-10 10:30:00,103.0,103.09,102.8,102.89,576420.0,102.3815,102.471,102.1827,102.2722,576420.0
2021-02-10 10:35:00,102.84,103.28,102.69,103.11,289100.0,102.2225,102.6598,102.0734,102.4909,289100.0
2021-02-10 10:40:00,103.15,103.4,102.65,102.65,247660.0,102.5306,102.7791,102.0336,102.0336,247660.0
2021-02-10 10:45:00,102.68,103.08,102.61,103.03,233000.0,102.0634,102.461,101.9939,102.4113,233000.0
2021-02-10 10:50:00,102.98,103.58,102.98,103.49,304760.0,102.3616,102.958,102.3616,102.8686,304760.0
2021-02-10 10:55:00,103.52,103.61,103.37,103.56,109900.0,102.8984,102.9879,102.7493,102.9382,109900.0
2021-02-10 11:00:00,103.56,103.65,103.34,103.34,104460.0,102.9382,103.0276,102.7195,102.7195,104460.0
2021-02-10 11:05:00,103.34,103.41,103.25,103.38,33460.0,102.7195,102.7891,102.63,102.7592,33460.0
2021-02-10 11:10:00,103.46,103.84,103.39,103.84,69040.0,102.8388,103.2165,102.7692,103.2165,69040.0
2021-02-10 11:15:00,103.68,103.75,103.58,103.63,31600.0,103.0574,103.127,102.958,103.0077,31600.0
2021-02-10 11:20:00,103.62,103.72,103.52,103.52,57980.0,102.9978,103.0972,102.8984,102.8984,57980.0
2021-02-10 11:25:00,103.56,103.66,103.34,103.41,89660.0,102.9382,103.0375,102.7195,102.7891,89660.0
2021-02-10 11:30:00,103.38,103.68,103.35,103.68,67280.0,102.7592,103.0574,102.7294,103.0574,67280.0
2021-02-10 11:35:00,103.73,103.73,103.5,103.57,159900.0,103.1071,103.1071,102.8785,102.9481,159900.0
2021-02-10 11:40:00,103.55,103.61,103.5,103.53,134140.0,102.9282,102.9879,102.8785,102.9083,134140.0
2021-02-10 11:45:00,103.49,103.75,103.49,103.72,59920.0,102.8686,103.127,102.8686,103.0972,59920.0
2021-02-10 11:50:00,103.75,103.82,103.66,103.78,59820.0,103.127,103.1966,103.0375,103.1568,59820.0
2021-02-10 11:55:00,103.84,104.04,103.8,103.8,110080.0,103.2165,103.4153,103.1767,103.1767,110080.0
2021-02-10 12:00:00,103.78,103.78,103.6,103.63,53560.0,103.1568,103.1568,102.9779,103.0077,53560.0
2021-02-10 12:05:00,103.63,103.75,103.61,103.65,89000.0,103.0077,103.127,102.9879,103.0276,89000.0
2021-02-10 12:10:00,103.61,103.68,103.58,103.64,54500.0,102.9879,103.0574,102.958,103.0177,54500.0
2021-02-10 12:15:00,103.63,103.7,103.5,103.5,73600.0,103.0077,103.0773,102.8785,102.8785,73600.0
2021-02-10 12:20:00,103.5,103.55,103.43,103.43,54000.0,102.8785,102.9282,102.8089,102.8089,54000.0
2021-02-10 12:25:00,103.41,103.75,103.41,103.7,52620.0,102.7891,103.127,102.7891,103.0773,52620.0
2021-02-10 12:30:00,103.71,103.88,103.68,103.76,86120.0,103.0872,103.2562,103.0574,103.1369,86120.0
2021-02-10 12:35:00,103.81,103.82,103.74,103.74,52780.0,103.1866,103.1966,103.1171,103.1171,52780.0
2021-02-10 12:40:00,103.71,103.78,103.69,103.78,28360.0,103.0872,103.1568,103.0674,103.1568,28360.0
2021-02-10 12:45:00,103.74,103.87,103.7,103.86,36040.0,103.1171,103.2463,103.0773,103.2363,36040.0
2021-02-10 12:50:00,103.87,103.95,103.85,103.89,47500.0,103.2463,103.3258,103.2264,103.2662,47500.0
2021-02-10 12:55:00,103.91,103.96,103.86,103.87,48600.0,103.286,103.3357,103.2363,103.2463,48600.0
2021-02-10 13:00:00,103.87,103.96,103.85,103.96,34000.0,103.2463,103.3357,103.2264,103.3357,34000.0
2021-02-10 13:05:00,103.97,103.99,103.89,103.89,86000.0,103.3457,103.3656,103.2662,103.2662,86000.0
2021-02-10 13:10:00,103.88,103.93,103.77,103.87,97740.0,103.2562,103.3059,103.1469,103.2463,97740.0
2021-02-10 13:15:00,103.86,103.86,103.76,103.82,56400.0,103.2363,103.2363,103.1369,103.1966,56400.0
2021-02-10 13:20:00,103.82,103.94,103.79,103.91,26040.0,103.1966,103.3159,103.1668,103.286,26040.0
2021-02-10 13:25:00,103.94,104.08,103.92,104.07,36800.0,103.3159,103.455,103.296,103.4451,36800.0
2021-02-10 13:30:00,104.1,104.24,104.1,104.22,44960.0,103.4749,103.6141,103.4749,103.5942,44960.0
2021-02-10 13:35:00,104.18,104.19,104.12,104.15,58520.0,103.5544,103.5644,103.4948,103.5246,58520.0
2021-02-10 13:40:00,104.15,104.22,104.12,104.19,82000.0,103.5246,103.5942,103.4948,103.5644,82000.0
2021-02-10 13:45:00,104.2,104.25,104.13,104.16,97140.0,103.5743,103.624,103.5047,103.5345,97140.0
2021-02-10 13:50:00,104.13,104.23,104.02,104.18,67500.0,103.5047,103.6041,103.3954,103.5544,67500.0
2021-02-10 13:55:00,104.14,104.19,104.1,104.19,34000.0,103.5147,103.5644,103.4749,103.5644,34000.0
2021-02-10 14:00:00,104.2,104.27,104.13,104.13,59380.0,103.5743,103.6439,103.5047,103.5047,59380.0
2021-02-10 14:05:00,104.17,104.23,104.12,104.17,134320.0,103.5445,103.6041,103.4948,103.5445,134320.0
2021-02-10 14:10:00,104.17,104.19,104.06,104.1,47200.0,103.5445,103.5644,103.4351,103.4749,47200.0
2021-02-10 14:15:00,104.1,104.1,104.01,104.06,62000.0,103.4749,103.4749,103.3854,103.4351,62000.0
2021-02-10 14:20:00,104.04,104.1,103.92,104.07,68400.0,103.4153,103.4749,103.296,103.4451,68400.0
2021-02-10 14:25:00,104.09,104.39,104.06,104.39,155860.0,103.465,103.7632,103.4351,103.7632,155860.0
2021-02-10 14:30:00,104.39,104.5,104.25,104.49,133160.0,103.7632,103.8725,103.624,103.8626,133160.0
2021-02-10 14:35:00,104.47,104.53,104.38,104.39,160160.0,103.8427,103.9023,103.7532,103.7632,160160.0
2021-02-10 14:40:00,104.4,104.5,104.4,104.44,104760.0,103.7731,103.8725,103.7731,103.8129,104760.0
2021-02-10 14:45:00,104.43,104.46,104.42,104.43,48000.0,103.8029,103.8327,103.793,103.8029,48000.0
2021-02-10 14:50:00,104.41,104.41,104.34,104.34,22000.0,103.783,103.783,103.7135,103.7135,22000.0
2021-02-10 14:55:00,104.35,104.4,104.35,104.37,27280.0,103.7234,103.7731,103.7234,103.7433,27280.0
2021-02-10 15:00:00,104.44,104.54,104.4,104.45,92920.0,103.8129,103.9123,103.7731,103.8228,92920.0
2021-02-10 15:05:00,104.46,104.48,104.41,104.44,38780.0,103.8327,103.8526,103.783,103.8129,38780.0
2021-02-10 15:10:00,104.44,104.51,104.32,104.47,121000.0,103.8129,103.8824,103.6936,103.8427,121000.0
2021-02-10 15:15:00,104.47,104.47,104.37,104.45,74000.0,103.8427,103.8427,103.7433,103.8228,74000.0
2021-02-10 15:20:00,104.45,104.47,104.37,104.39,71500.0,103.8228,103.8427,103.7433,103.7632,71500.0
2021-02-10 15:25:00,104.4,104.47,104.3,104.38,88640.0,103.7731,103.8427,103.6737,103.7532,88640.0
2021-02-10 15:30:00,104.43,104.49,104.4,104.42,92520.0,103.8029,103.8626,103.7731,103.793,92520.0
2021-02-10 15:35:00,104.4,104.43,104.26,104.26,71360.0,103.7731,103.8029,103.6339,103.6339,71360.0
2021-02-10 15:40:00,104.27,104.39,104.16,104.16,86200.0,103.6439,103.7632,103.5345,103.5345,86200.0
2021-02-10 15:45:00,104.18,104.28,104.15,104.18,103320.0,103.5544,103.6538,103.5246,103.5544,103320.0
2021-02-10 15:50:00,104.15,104.29,104.08,104.11,343980.0,103.5246,103.6638,103.455,103.4848,343980.0
2021-02-10 15:55:00,104.15,104.38,104.15,104.33,375140.0,103.5246,103.7532,103.5246,103.7035,375140.0
2021-02-11 09:30:00,104.55,104.7,103.9,104.18,663520.0,103.9222,104.0713,103.2761,103.5544,663520.0
2021-02-11 09:35:00,104.15,104.3,103.88,104.21,136160.0,103.5246,103.6737,103.2562,103.5842,136160.0
2021-02-11 09:40:00,104.1,104.13,103.66,103.85,225380.0,103.4749,103.5047,103.0375,103.2264,225380.0
2021-02-11 09:45:00,103.87,104.02,103.8,103.9,96520.0,103.2463,103.3954,103.1767,103.2761,96520.0
2021-02-11 09:50:00,103.89,103.89,103.5,103.69,148400.0,103.2662,103.2662,102.8785,103.0674,148400.0
2021-02-11 09:55:00,103.73,103.95,103.55,103.67,108600.0,103.1071,103.3258,102.9282,103.0475,108600.0
2021-02-11 10:00:00,103.69,103.83,103.6,103.83,73240.0,103.0674,103.2065,102.9779,103.2065,73240.0
2021-02-11 10:05:00,103.86,103.91,103.75,103.75,70840.0,103.2363,103.286,103.127,103.127,70840.0
2021-02-11 10:10:00,103.75,103.95,103.74,103.94,90780.0,103.127,103.3258,103.1171,103.3159,90780.0
2021-02-11 10:15:00,103.96,104.01,103.8,103.8,102740.0,103.3357,103.3854,103.1767,103.1767,102740.0
2021-02-11 10:20:00,103.77,103.88,103.64,103.68,124620.0,103.1469,103.2562,103.0177,103.0574,124620.0
2021-02-11 10:25:00,103.69,103.71,103.44,103.49,187460.0,103.0674,103.0872,102.8189,102.8686,187460.0
2021-02-11 10:30:00,103.49,103.54,103.45,103.51,83360.0,102.8686,102.9183,102.8288,102.8885,83360.0
2021-02-11 10:35:00,103.53,103.86,103.47,103.85,92540.0,102.9083,103.2363,102.8487,103.2264,92540.0
2021-02-11 10:40:00,103.84,103.91,103.71,103.72,94880.0,103.2165,103.286,103.0872,103.0972,94880.0
2021-02-11 10:45:00,103.81,103.9,103.77,103.87,37420.0,103.1866,103.2761,103.1469,103.2463,37420.0
2021-02-11 10:50:00,103.93,104.03,103.88,103.93,77520.0,103.3059,103.4053,103.2562,103.3059,77520.0
2021-02-11 10:55:00,103.89,103.97,103.76,103.76,100800.0,103.2662,103.3457,103.1369,103.1369,100800.0
2021-02-11 11:00:00,103.72,103.84,103.61,103.82,84960.0,103.0972,103.2165,102.9879,103.1966,84960.0
2021-02-11 11:05:00,103.8,103.96,103.79,103.79,100960.0,103.1767,103.3357,103.1668,103.1668,100960.0
2021-02-11 11:10:00,103.8,104.0,103.74,103.97,97460.0,103.1767,103.3755,103.1171,103.3457,97460.0
2021-02-11 11:15:00,104.0,104.0,103.75,103.84,54120.0,103.3755,103.3755,103.127,103.2165,54120.0
2021-02-11 11:20:00,103.87,103.96,103.87,103.96,20000.0,103.2463,103.3357,103.2463,103.3357,20000.0
2021-02-11 11:25:00,103.98,104.07,103.96,104.01,100760.0,103.3556,103.4451,103.3357,103.3854,100760.0
2021-02-11 11:30:00,104.07,104.08,103.9,104.05,69200.0,103.4451,103.455,103.2761,103.4252,69200.0
2021-02-11 11:35:00,104.06,104.12,103.99,104.05,66200.0,103.4351,103.4948,103.3656,103.4252,66200.0
2021-02-11 11:40:00,104.05,104.15,104.0,104.15,54800.0,103.4252,103.5246,103.3755,103.5246,54800.0
2021-02-11 11:45:00,104.13,104.34,104.13,104.34,106280.0,103.5047,103.7135,103.5047,103.7135,106280.0
2021-02-11 11:50:00,104.29,104.33,104.09,104.12,65980.0,103.6638,103.7035,103.465,103.4948,65980.0
2021-02-11 11:55:00,104.18,104.18,103.99,104.06,54000.0,103.5544,103.5544,103.3656,103.4351,54000.0
2021-02-11 12:00:00,104.07,104.23,104.07,104.23,45580.0,103.4451,103.6041,103.4451,103.6041,45580.0
2021-02-11 12:05:00,104.25,104.25,104.06,104.1,58540.0,103.624,103.624,103.4351,103.4749,58540.0
2021-02-11 12:10:00,104.08,104.19,104.08,104.11,52860.0,103.455,103.5644,103.455,103.4848,52860.0
2021-02-11 12:15:00,104.14,104.14,103.79,103.8,148200.0,103.5147,103.5147,103.1668,103.1767,148200.0
2021-02-11 12:20:00,103.7,103.94,103.64,103.89,139380.0,103.0773,103.3159,103.0177,103.2662,139380.0
2021-02-11 12:25:00,103.81,103.9,103.63,103.65,79140.0,103.1866,103.2761,103.0077,103.0276,79140.0
2021-02-11 12:30:00,103.71,103.76,103.55,103.6,53640.0,103.0872,103.1369,102.9282,102.9779,53640.0
2021-02-11 12:35:00,103.63,103.69,103.57,103.68,27000.0,103.0077,103.0674,102.9481,103.0574,27000.0
2021-02-11 12:40:00,103.64,103.7,103.56,103.6,43420.0,103.0177,103.0773,102.9382,102.9779,43420.0
2021-02-11 12:45:00,103.7,103.75,103.49,103.75,75260.0,103.0773,103.127,102.8686,103.127,75260.0
2021-02-11 12:50:00,103.73,103.81,103.7,103.81,26000.0,103.1071,103.1866,103.0773,103.1866,26000.0
2021-02-11 12:55:00,103.75,103.9,103.75,103.9,33000.0,103.127,103.2761,103.127,103.2761,33000.0
2021-02-11 13:00:00,103.9,104.08,103.88,104.03,27260.0,103.2761,103.455,103.2562,103.4053,27260.0
2021-02-11 13:05:00,104.05,104.05,103.9,103.95,28060.0,103.4252,103.4252,103.2761,103.3258,28060.0
2021-02-11 13:10:00,103.8,103.93,103.8,103.93,16120.0,103.1767,103.3059,103.1767,103.3059,16120.0
2021-02-11 13:15:00,104.04,104.06,104.0,104.05,22000.0,103.4153,103.4351,103.3755,103.4252,22000.0
2021-02-11 13:20:00,104.0,104.09,103.95,104.07,67600.0,103.3755,103.465,103.3258,103.4451,67600.0
2021-02-11 13:25:00,104.09,104.09,103.95,104.01,33480.0,103.465,103.465,103.3258,103.3854,33480.0
2021-02-11 13:30:00,104.01,104.15,104.01,104.11,28000.0,103.3854,103.5246,103.3854,103.4848,28000.0
2021-02-11 13:35:00,104.11,104.14,104.01,104.14,47300.0,103.4848,103.5147,103.3854,103.5147,47300.0
2021-02-11 13:40:00,104.22,104.22,104.01,104.01,22000.0,103.5942,103.5942,103.3854,103.3854,22000.0
2021-02-11 13:45:00,104.05,104.05,103.98,104.0,43000.0,103.4252,103.4252,103.3556,103.3755,43000.0
2021-02-11 13:50:00,104.03,104.05,103.9,103.94,90000.0,103.4053,103.4252,103.2761,103.3159,90000.0
2021-02-11 13:55:00,103.96,104.03,103.9,103.97,22000.0,103.3357,103.4053,103.2761,103.3457,22000.0
2021-02-11 14:00:00,103.99,104.0,103.69,103.74,45040.0,103.3656,103.3755,103.0674,103.1171,45040.0
2021-02-11 14:05:00,103.73,103.82,103.7,103.78,33940.0,103.1071,103.1966,103.0773,103.1568,33940.0
2021-02-11 14:10:00,103.72,103.76,103.63,103.76,36580.0,103.0972,103.1369,103.0077,103.1369,36580.0
2021-02-11 14:15:00,103.81,103.88,103.81,103.85,35460.0,103.1866,103.2562,103.1866,103.2264,35460.0
2021-02-11 14:20:00,103.83,103.89,103.48,103.75,100620.0,103.2065,103.2662,102.8586,103.127,100620.0
2021-02-11 14:25:00,103.74,103.92,103.7,103.77,24000.0,103.1171,103.296,103.0773,103.1469,24000.0
2021-02-11 14:30:00,103.82,103.87,103.76,103.84,40020.0,103.1966,103.2463,103.1369,103.2165,40020.0
2021-02-11 14:35:00,103.85,103.85,103.65,103.7,70680.0,103.2264,103.2264,103.0276,103.0773,70680.0
2021-02-11 14:40:00,103.7,103.84,103.66,103.83,64400.0,103.0773,103.2165,103.0375,103.2065,64400.0
2021-02-11 14:45:00,103.85,103.96,103.84,103.92,79020.0,103.2264,103.3357,103.2165,103.296,79020.0
2021-02-11 14:50:00,103.92,103.92,103.85,103.91,55000.0,103.296,103.296,103.2264,103.286,55000.0
2021-02-11 14:55:00,103.97,103.97,103.89,103.89,22000.0,103.3457,103.3457,103.2662,103.2662,22000.0
2021-02-11 15:00:00,103.99,104.04,103.98,103.99,56000.0,103.3656,103.4153,103.3556,103.3656,56000.0
2021-02-11 15:05:00,103.92,104.08,103.92,104.05,34000.0,103.296,103.455,103.296,103.4252,34000.0
2021-02-11 15:10:00,104.04,104.2,104.04,104.07,58080.0,103.4153,103.5743,103.4153,103.4451,58080.0
2021-02-11 15:15:00,104.06,104.13,104.01,104.12,40000.0,103.4351,103.5047,103.3854,103.4948,40000.0
2021-02-11 15:20:00,104.1,104.28,104.1,104.19,136240.0,103.4749,103.6538,103.4749,103.5644,136240.0
2021-02-11 15:25:00,104.19,104.22,104.11,104.17,49820.0,103.5644,103.5942,103.4848,103.5445,49820.0
2021-02-11 15:30:00,104.16,104.16,104.06,104.1,125420.0,103.5345,103.5345,103.4351,103.4749,125420.0
2021-02-11 15:35:00,104.12,104.13,104.05,104.08,104600.0,103.4948,103.5047,103.4252,103.455,104600.0
2021-02-11 15:40:00,104.07,104.17,103.99,104.12,122700.0,103.4451,103.5445,103.3656,103.4948,122700.0
2021-02-11 15:45:00,104.15,104.44,104.13,104.36,322800.0,103.5246,103.8129,103.5047,103.7333,322800.0
2021-02-11 15:50:00,104.32,104.5,104.24,104.42,237140.0,103.6936,103.8725,103.6141,103.793,237140.0
2021-02-11 15:55:00,104.43,104.55,104.28,104.4,667300.0,103.8029,103.9222,103.6538,103.7731,667300.0
2021-02-12 09:30:00,104.05,104.12,103.7,103.86,540160.0,103.4252,103.4948,103.0773,103.2363,540160.0
2021-02-12 09:35:00,103.86,104.4,103.68,104.25,195420.0,103.2363,103.7731,103.0574,103.624,195420.0
2021-02-12 09:40:00,104.27,104.31,104.12,104.31,122460.0,103.6439,103.6836,103.4948,103.6836,122460.0
2021-02-12 09:45:00,104.32,104.34,104.16,104.16,50840.0,103.6936,103.7135,103.5345,103.5345,50840.0
2021-02-12 09:50:00,104.15,104.32,104.14,104.26,56140.0,103.5246,103.6936,103.5147,103.6339,56140.0
2021-02-12 09:55:00,104.35,104.5,104.33,104.47,97260.0,103.7234,103.8725,103.7035,103.8427,97260.0
2021-02-12 10:00:00,104.51,104.79,104.45,104.67,176340.0,103.8824,104.1608,103.8228,104.0415,176340.0
2021-02-12 10:05:00,104.69,104.72,104.4,104.44,75440.0,104.0614,104.0912,103.7731,103.8129,75440.0
2021-02-12 10:10:00,104.37,104.5,104.32,104.4,44000.0,103.7433,103.8725,103.6936,103.7731,44000.0
2021-02-12 10:15:00,104.38,104.4,104.07,104.07,104700.0,103.7532,103.7731,103.4451,103.4451,104700.0
2021-02-12 10:20:00,104.17,104.4,104.15,104.36,92780.0,103.5445,103.7731,103.5246,103.7333,92780.0
2021-02-12 10:25:00,104.35,104.4,104.3,104.33,38620.0,103.7234,103.7731,103.6737,103.7035,38620.0
2021-02-12 10:30:00,104.37,104.37,104.08,104.08,39920.0,103.7433,103.7433,103.455,103.455,39920.0
2021-02-12 10:35:00,104.19,104.4,104.17,104.39,65200.0,103.5644,103.7731,103.5445,103.7632,65200.0
2021-02-12 10:40:00,104.42,104.5,104.39,104.43,60860.0,103.793,103.8725,103.7632,103.8029,60860.0
2021-02-12 10:45:00,104.47,104.47,104.29,104.35,42000.0,103.8427,103.8427,103.6638,103.7234,42000.0
2021-02-12 10:50:00,104.4,104.44,104.36,104.36,25720.0,103.7731,103.8129,103.7333,103.7333,25720.0
2021-02-12 10:55:00,104.36,104.41,104.33,104.33,42000.0,103.7333,103.783,103.7035,103.7035,42000.0
2021-02-12 11:00:00,104.29,104.38,104.29,104.3,38940.0,103.6638,103.7532,103.6638,103.6737,38940.0
2021-02-12 11:05:00,104.3,104.32,104.24,104.28,40000.0,103.6737,103.6936,103.6141,103.6538,40000.0
2021-02-12 11:10:00,104.27,104.33,104.2,104.21,40680.0,103.6439,103.7035,103.5743,103.5842,40680.0
2021-02-12 11:15:00,104.22,104.26,104.14,104.24,36780.0,103.5942,103.6339,103.5147,103.6141,36780.0
2021-02-12 11:20:00,104.19,104.25,104.17,104.25,32820.0,103.5644,103.624,103.5445,103.624,32820.0
2021-02-12 11:25:00,104.22,104.29,104.2,104.29,44280.0,103.5942,103.6638,103.5743,103.6638,44280.0
2021-02-12 11:30:00,104.35,104.38,104.2,104.2,81000.0,103.7234,103.7532,103.5743,103.5743,81000.0
2021-02-12 11:35:00,104.18,104.26,104.09,104.2,77240.0,103.5544,103.6339,103.465,103.5743,77240.0
2021-02-12 11:40:00,104.16,104.16,104.03,104.08,48940.0,103.5345,103.5345,103.4053,103.455,48940.0
2021-02-12 11:45:00,104.11,104.11,104.05,104.05,16000.0,103.4848,103.4848,103.4252,103.4252,16000.0
2021-02-12 11:50:00,104.17,104.29,104.17,104.25,29440.0,103.5445,103.6638,103.5445,103.624,29440.0
2021-02-12 11:55:00,104.3,104.3,104.19,104.27,29480.0,103.6737,103.6737,103.5644,103.6439,29480.0
2021-02-12 12:00:00,104.3,104.43,104.24,104.39,22000.0,103.6737,103.8029,103.6141,103.7632,22000.0
2021-02-12 12:05:00,104.29,104.33,104.27,104.33,39660.0,103.6638,103.7035,103.6439,103.7035,39660.0
2021-02-12 12:10:00,104.32,104.34,104.29,104.33,36000.0,103.6936,103.7135,103.6638,103.7035,36000.0
2021-02-12 12:15:00,104.34,104.37,104.31,104.31,12000.0,103.7135,103.7433,103.6836,103.6836,12000.0
2021-02-12 12:20:00,104.31,104.36,104.27,104.32,32000.0,103.6836,103.7333,103.6439,103.6936,32000.0
2021-02-12 12:25:00,104.35,104.36,104.26,104.26,14000.0,103.7234,103.7333,103.6339,103.6339,14000.0
2021-02-12 12:30:00,104.25,104.26,104.12,104.22,45160.0,103.624,103.6339,103.4948,103.5942,45160.0
2021-02-12 12:35:00,104.17,104.22,104.16,104.17,23380.0,103.5445,103.5942,103.5345,103.5445,23380.0
2021-02-12 12:40:00,104.16,104.16,104.13,104.13,10000.0,103.5345,103.5345,103.5047,103.5047,10000.0
2021-02-12 12:45:00,104.25,104.3,104.21,104.29,21560.0,103.624,103.6737,103.5842,103.6638,21560.0
2021-02-12 12:50:00,104.27,104.37,104.23,104.33,36000.0,103.6439,103.7433,103.6041,103.7035,36000.0
2021-02-12 12:55:00,104.34,104.42,104.28,104.36,30380.0,103.7135,103.793,103.6538,103.7333,30380.0
2021-02-12 13:00:00,104.4,104.47,104.37,104.44,80460.0,103.7731,103.8427,103.7433,103.8129,80460.0
2021-02-12 13:05:00,104.42,104.43,104.37,104.43,35740.0,103.793,103.8029,103.7433,103.8029,35740.0
2021-02-12 13:10:00,104.38,104.39,104.3,104.32,88800.0,103.7532,103.7632,103.6737,103.6936,88800.0
2021-02-12 13:15:00,104.34,104.39,104.22,104.24,98520.0,103.7135,103.7632,103.5942,103.6141,98520.0
2021-02-12 13:20:00,104.22,104.35,104.15,104.3,81960.0,103.5942,103.7234,103.5246,103.6737,81960.0
2021-02-12 13:25:00,104.34,104.44,104.32,104.42,32200.0,103.7135,103.8129,103.6936,103.793,32200.0
2021-02-12 13:30:00,104.42,104.5,104.42,104.47,111000.0,103.793,103.8725,103.793,103.8427,111000.0
2021-02-12 13:35:00,104.49,104.53,104.42,104.44,70600.0,103.8626,103.9023,103.793,103.8129,70600.0
2021-02-12 13:40:00,104.47,104.53,104.43,104.53,45200.0,103.8427,103.9023,103.8029,103.9023,45200.0
2021-02-12 13:45:00,104.53,104.53,104.42,104.5,34200.0,103.9023,103.9023,103.793,103.8725,34200.0
2021-02-12 13:50:00,104.5,104.52,104.41,104.41,79200.0,103.8725,103.8924,103.783,103.783,79200.0
2021-02-12 13:55:00,104.37,104.39,104.34,104.34,60660.0,103.7433,103.7632,103.7135,103.7135,60660.0
2021-02-12 14:00:00,104.36,104.39,104.26,104.29,65740.0,103.7333,103.7632,103.6339,103.6638,65740.0
2021-02-12 14:05:00,104.29,104.39,104.26,104.29,27160.0,103.6638,103.7632,103.6339,103.6638,27160.0
2021-02-12 14:10:00,104.33,104.36,104.2,104.21,70240.0,103.7035,103.7333,103.5743,103.5842,70240.0
2021-02-12 14:15:00,104.24,104.37,104.19,104.37,81580.0,103.6141,103.7433,103.5644,103.7433,81580.0
2021-02-12 14:20:00,104.4,104.5,104.39,104.46,79200.0,103.7731,103.8725,103.7632,103.8327,79200.0
2021-02-12 14:25:00,104.45,104.52,104.43,104.5,97400.0,103.8228,103.8924,103.8029,103.8725,97400.0
2021-02-12 14:30:00,104.45,104.55,104.45,104.55,40280.0,103.8228,103.9222,103.8228,103.9222,40280.0
2021-02-12 14:35:00,104.52,104.52,104.39,104.42,28000.0,103.8924,103.8924,103.7632,103.793,28000.0
2021-02-12 14:40:00,104.43,104.43,104.32,104.39,123240.0,103.8029,103.8029,103.6936,103.7632,123240.0
2021-02-12 14:45:00,104.38,104.55,104.35,104.5,97820.0,103.7532,103.9222,103.7234,103.8725,97820.0
2021-02-12 14:50:00,104.55,104.64,104.54,104.64,75220.0,103.9222,104.0117,103.9123,104.0117,75220.0
2021-02-12 14:55:00,104.63,104.73,104.63,104.7,81220.0,104.0017,104.1011,104.0017,104.0713,81220.0
2021-02-12 15:00:00,104.7,104.74,104.65,104.65,88560.0,104.0713,104.1111,104.0216,104.0216,88560.0
2021-02-12 15:05:00,104.67,104.75,104.65,104.65,57780.0,104.0415,104.121,104.0216,104.0216,57780.0
2021-02-12 15:10:00,104.64,104.65,104.55,104.61,62300.0,104.0117,104.0216,103.9222,103.9818,62300.0
2021-02-12 15:15:00,104.59,104.61,104.49,104.54,68400.0,103.962,103.9818,103.8626,103.9123,68400.0
2021-02-12 15:20:00,104.54,104.62,104.53,104.6,55180.0,103.9123,103.9918,103.9023,103.9719,55180.0
2021-02-12 15:25:00,104.59,104.65,104.58,104.63,28000.0,103.962,104.0216,103.952,104.0017,28000.0
2021-02-12 15:30:00,104.6,104.65,104.56,104.56,52000.0,103.9719,104.0216,103.9321,103.9321,52000.0
2021-02-12 15:35:00,104.57,104.67,104.55,104.67,117580.0,103.9421,104.0415,103.9222,104.0415,117580.0
2021-02-12 15:40:00,104.68,104.77,104.65,104.74,116400.0,104.0514,104.1409,104.0216,104.1111,116400.0
2021-02-12 15:45:00,104.71,104.86,104.71,104.82,149320.0,104.0812,104.2303,104.0812,104.1906,149320.0
2021-02-12 15:50:00,104.88,104.98,104.71,104.71,404100.0,104.2502,104.3496,104.0812,104.0812,404100.0
2021-02-12 15:55:00,104.7,104.88,104.68,104.79,384060.0,104.0713,104.2502,104.0514,104.1608,384060.0
2021-02-16 09:30:00,104.5,106.42,104.5,105.91,1539980.0,103.8725,105.781,103.8725,105.274,1539980.0
2021-02-16 09:35:00,105.9,106.45,105.35,106.01,683280.0,105.2641,105.8108,104.7174,105.3734,683280.0
2021-02-16 09:40:00,105.91,106.36,105.9,106.28,604600.0,105.274,105.7213,105.2641,105.6418,604600.0
2021-02-16 09:45:00,106.28,106.57,106.18,106.46,325660.0,105.6418,105.9301,105.5424,105.8207,325660.0
2021-02-16 09:50:00,106.38,106.55,106.21,106.28,239120.0,105.7412,105.9102,105.5722,105.6418,239120.0
2021-02-16 09:55:00,106.32,106.5,106.09,106.29,256720.0,105.6816,105.8605,105.453,105.6518,256720.0
2021-02-16 10:00:00,106.3,106.5,106.23,106.49,130540.0,105.6617,105.8605,105.5921,105.8506,130540.0
2021-02-16 10:05:00,106.44,106.95,106.38,106.88,625780.0,105.8009,106.3078,105.7412,106.2382,625780.0
2021-02-16 10:10:00,106.83,106.83,106.2,106.2,189800.0,106.1885,106.1885,105.5623,105.5623,189800.0
2021-02-16 10:15:00,106.18,106.6,106.05,106.56,215040.0,105.5424,105.9599,105.4132,105.9201,215040.0
2021-02-16 10:20:00,106.62,106.77,106.52,106.7,121980.0,105.9798,106.1289,105.8804,106.0593,121980.0
2021-02-16 10:25:00,106.74,106.76,106.61,106.76,49800.0,106.0991,106.1189,105.9698,106.1189,49800.0
2021-02-16 10:30:00,106.78,106.94,106.66,106.94,134620.0,106.1388,106.2979,106.0195,106.2979,134620.0
2021-02-16 10:35:00,106.92,107.19,106.85,107.15,318220.0,106.278,106.5464,106.2084,106.5066,318220.0
2021-02-16 10:40:00,107.17,107.26,106.84,106.93,176560.0,106.5265,106.6159,106.1985,106.2879,176560.0
2021-02-16 10:45:00,106.95,107.08,106.77,106.91,167160.0,106.3078,106.437,106.1289,106.268,167160.0
2021-02-16 10:50:00,106.97,107.05,106.47,106.61,315280.0,106.3277,106.4072,105.8307,105.9698,315280.0
2021-02-16 10:55:00,106.53,106.7,106.4,106.62,165600.0,105.8903,106.0593,105.7611,105.9798,165600.0
2021-02-16 11:00:00,106.55,106.65,106.48,106.48,68800.0,105.9102,106.0096,105.8406,105.8406,68800.0
2021-02-16 11:05:00,106.38,106.38,106.13,106.23,98820.0,105.7412,105.7412,105.4927,105.5921,98820.0
2021-02-16 11:10:00,106.26,106.46,106.22,106.45,97000.0,105.6219,105.8207,105.5822,105.8108,97000.0
2021-02-16 11:15:00,106.42,106.65,106.36,106.57,163380.0,105.781,106.0096,105.7213,105.9301,163380.0
2021-02-16 11:20:00,106.54,106.57,106.28,106.36,204200.0,105.9003,105.9301,105.6418,105.7213,204200.0
2021-02-16 11:25:00,106.32,106.34,106.11,106.16,142380.0,105.6816,105.7015,105.4728,105.5225,142380.0
2021-02-16 11:30:00,106.13,106.3,105.95,106.3,249400.0,105.4927,105.6617,105.3138,105.6617,249400.0
2021-02-16 11:35:00,106.34,106.37,106.26,106.32,70480.0,105.7015,105.7313,105.6219,105.6816,70480.0
2021-02-16 11:40:00,106.28,106.39,106.28,106.36,35380.0,105.6418,105.7512,105.6418,105.7213,35380.0
2021-02-16 11:45:00,106.23,106.25,106.03,106.04,93860.0,105.5921,105.612,105.3933,105.4033,93860.0
2021-02-16 11:50:00,106.05,106.11,105.83,106.0,102380.0,105.4132,105.4728,105.1945,105.3635,102380.0
2021-02-16 11:55:00,105.96,106.12,105.87,105.99,84660.0,105.3237,105.4828,105.2343,105.3536,84660.0
2021-02-16 12:00:00,105.96,106.18,105.89,106.15,116400.0,105.3237,105.5424,105.2542,105.5126,116400.0
2021-02-16 12:05:00,106.13,106.13,105.66,105.72,108200.0,105.4927,105.4927,105.0255,105.0852,108200.0
2021-02-16 12:10:00,105.73,106.09,105.68,106.09,136940.0,105.0951,105.453,105.0454,105.453,136940.0
2021-02-16 12:15:00,106.05,106.08,105.89,105.89,73000.0,105.4132,105.443,105.2542,105.2542,73000.0
2021-02-16 12:20:00,105.89,106.38,105.89,106.38,134280.0,105.2542,105.7412,105.2542,105.7412,134280.0
2021-02-16 12:25:00,106.25,106.43,106.22,106.34,138020.0,105.612,105.7909,105.5822,105.7015,138020.0
2021-02-16 12:30:00,106.4,106.43,106.26,106.3,69800.0,105.7611,105.7909,105.6219,105.6617,69800.0
2021-02-16 12:35:00,106.29,106.33,106.13,106.13,66580.0,105.6518,105.6915,105.4927,105.4927,66580.0
2021-02-16 12:40:00,106.06,106.13,106.05,106.1,74000.0,105.4231,105.4927,105.4132,105.4629,74000.0
2021-02-16 12:45:00,106.11,106.12,105.93,106.09,61120.0,105.4728,105.4828,105.2939,105.453,61120.0
2021-02-16 12:50:00,106.07,106.21,106.05,106.15,51300.0,105.4331,105.5722,105.4132,105.5126,51300.0
2021-02-16 12:55:00,106.17,106.3,106.17,106.24,41140.0,105.5325,105.6617,105.5325,105.6021,41140.0
2021-02-16 13:00:00,106.28,106.54,106.24,106.54,86000.0,105.6418,105.9003,105.6021,105.9003,86000.0
2021-02-16 13:05:00,106.49,106.5,106.28,106.28,59960.0,105.8506,105.8605,105.6418,105.6418,59960.0
2021-02-16 13:10:00,106.24,106.37,106.23,106.25,40000.0,105.6021,105.7313,105.5921,105.612,40000.0
2021-02-16 13:15:00,106.3,106.41,106.06,106.07,71980.0,105.6617,105.771,105.4231,105.4331,71980.0
2021-02-16 13:20:00,106.05,106.15,106.05,106.13,38720.0,105.4132,105.5126,105.4132,105.4927,38720.0
2021-02-16 13:25:00,106.1,106.12,106.0,106.1,85600.0,105.4629,105.4828,105.3635,105.4629,85600.0
2021-02-16 13:30:00,106.01,106.14,105.94,106.06,54000.0,105.3734,105.5027,105.3039,105.4231,54000.0
2021-02-16 13:35:00,106.07,106.11,105.86,106.0,76100.0,105.4331,105.4728,105.2243,105.3635,76100.0
2021-02-16 13:40:00,105.99,106.07,105.99,106.02,16000.0,105.3536,105.4331,105.3536,105.3834,16000.0
2021-02-16 13:45:00,105.97,105.97,105.89,105.94,18000.0,105.3337,105.3337,105.2542,105.3039,18000.0
2021-02-16 13:50:00,105.9,105.99,105.89,105.99,27540.0,105.2641,105.3536,105.2542,105.3536,27540.0
2021-02-16 13:55:00,105.99,106.01,105.96,105.97,25000.0,105.3536,105.3734,105.3237,105.3337,25000.0
2021-02-16 14:00:00,105.97,106.02,105.95,106.0,13760.0,105.3337,105.3834,105.3138,105.3635,13760.0
2021-02-16 14:05:00,105.95,106.01,105.95,106.0,16000.0,105.3138,105.3734,105.3138,105.3635,16000.0
2021-02-16 14:10:00,105.96,106.08,105.96,106.01,60080.0,105.3237,105.443,105.3237,105.3734,60080.0
2021-02-16 14:15:00,105.98,106.06,105.96,106.0,55080.0,105.3436,105.4231,105.3237,105.3635,55080.0
2021-02-16 14:20:00,106.02,106.05,105.98,106.01,71320.0,105.3834,105.4132,105.3436,105.3734,71320.0
2021-02-16 14:25:00,106.04,106.09,105.97,106.06,37720.0,105.4033,105.453,105.3337,105.4231,37720.0
2021-02-16 14:30:00,106.06,106.06,105.97,106.06,60940.0,105.4231,105.4231,105.3337,105.4231,60940.0
2021-02-16 14:35:00,106.07,106.07,105.95,105.96,60000.0,105.4331,105.4331,105.3138,105.3237,60000.0
2021-02-16 14:40:00,105.96,105.96,105.84,105.89,47180.0,105.3237,105.3237,105.2045,105.2542,47180.0
2021-02-16 14:45:00,105.8,105.83,105.78,105.83,37380.0,105.1647,105.1945,105.1448,105.1945,37380.0
2021-02-16 14:50:00,105.82,105.82,105.62,105.7,131800.0,105.1846,105.1846,104.9858,105.0653,131800.0
2021-02-16 14:55:00,105.69,105.75,105.62,105.63,72900.0,105.0554,105.115,104.9858,104.9957,72900.0
2021-02-16 15:00:00,105.64,105.68,105.58,105.68,45000.0,105.0057,105.0454,104.946,105.0454,45000.0
2021-02-16 15:05:00,105.67,105.77,105.67,105.7,69920.0,105.0355,105.1349,105.0355,105.0653,69920.0
2021-02-16 15:10:00,105.68,105.69,105.58,105.67,109220.0,105.0454,105.0554,104.946,105.0355,109220.0
2021-02-16 15:15:00,105.64,105.72,105.48,105.53,235780.0,105.0057,105.0852,104.8466,104.8963,235780.0
2021-02-16 15:20:00,105.55,105.59,105.53,105.55,97620.0,104.9162,104.956,104.8963,104.9162,97620.0
2021-02-16 15:25:00,105.54,105.64,105.53,105.54,78880.0,104.9063,105.0057,104.8963,104.9063,78880.0
2021-02-16 15:30:00,105.59,105.59,105.38,105.52,166780.0,104.956,104.956,104.7472,104.8864,166780.0
2021-02-16 15:35:00,105.53,105.65,105.53,105.58,77440.0,104.8963,105.0156,104.8963,104.946,77440.0
2021-02-16 15:40:00,105.62,105.66,105.57,105.64,54000.0,104.9858,105.0255,104.9361,105.0057,54000.0
2021-02-16 15:45:00,105.62,105.64,105.45,105.45,113640.0,104.9858,105.0057,104.8168,104.8168,113640.0
2021-02-16 15:50:00,105.5,105.73,105.36,105.73,356020.0,104.8665,105.0951,104.7273,105.0951,356020.0
2021-02-16 15:55:00,105.7,105.72,105.53,105.56,375080.0,105.0653,105.0852,104.8963,104.9261,375080.0
2021-02-17 09:30:00,104.67,105.5,104.42,105.06,992060.0,104.0415,104.8665,103.793,104.4291,992060.0
2021-02-17 09:35:00,105.39,105.8,104.95,105.47,236580.0,104.7572,105.1647,104.3198,104.8367,236580.0
2021-02-17 09:40:00,105.49,105.7,105.18,105.37,179220.0,104.8566,105.0653,104.5484,104.7373,179220.0
2021-02-17 09:45:00,105.26,105.49,105.15,105.37,117200.0,104.6279,104.8566,104.5186,104.7373,117200.0
2021-02-17 09:50:00,105.45,105.64,105.32,105.39,189600.0,104.8168,105.0057,104.6876,104.7572,189600.0
2021-02-17 09:55:00,105.42,105.69,105.42,105.46,104920.0,104.787,105.0554,104.787,104.8267,104920.0
2021-02-17 10:00:00,105.5,105.66,105.37,105.37,56000.0,104.8665,105.0255,104.7373,104.7373,56000.0
2021-02-17 10:05:00,105.43,105.54,105.29,105.52,206640.0,104.7969,104.9063,104.6578,104.8864,206640.0
2021-02-17 10:10:00,105.47,105.55,105.17,105.23,94520.0,104.8367,104.9162,104.5385,104.5981,94520.0
2021-02-17 10:15:00,105.17,105.4,105.17,105.27,63400.0,104.5385,104.7671,104.5385,104.6379,63400.0
2021-02-17 10:20:00,105.35,105.35,105.0,105.04,54560.0,104.7174,104.7174,104.3695,104.4093,54560.0
2021-02-17 10:25:00,105.16,105.24,105.02,105.1,72680.0,104.5285,104.6081,104.3894,104.4689,72680.0
2021-02-17 10:30:00,105.11,105.16,104.9,104.9,100940.0,104.4788,104.5285,104.2701,104.2701,100940.0
2021-02-17 10:35:00,105.06,105.16,104.96,105.11,64180.0,104.4291,104.5285,104.3297,104.4788,64180.0
2021-02-17 10:40:00,105.04,105.1,104.87,104.96,112060.0,104.4093,104.4689,104.2403,104.3297,112060.0
2021-02-17 10:45:00,104.96,105.38,104.94,105.31,181360.0,104.3297,104.7472,104.3099,104.6776,181360.0
2021-02-17 10:50:00,105.31,105.48,105.24,105.48,109400.0,104.6776,104.8466,104.6081,104.8466,109400.0
2021-02-17 10:55:00,105.49,105.78,105.49,105.76,179000.0,104.8566,105.1448,104.8566,105.1249,179000.0
2021-02-17 11:00:00,105.76,105.93,105.45,105.45,185840.0,105.1249,105.2939,104.8168,104.8168,185840.0
2021-02-17 11:05:00,105.38,105.57,105.33,105.53,76280.0,104.7472,104.9361,104.6975,104.8963,76280.0
2021-02-17 11:10:00,105.5,105.5,105.25,105.25,85600.0,104.8665,104.8665,104.618,104.618,85600.0
2021-02-17 11:15:00,105.3,105.33,105.1,105.13,111360.0,104.6677,104.6975,104.4689,104.4987,111360.0
2021-02-17 11:20:00,105.1,105.39,105.07,105.35,73340.0,104.4689,104.7572,104.4391,104.7174,73340.0
2021-02-17 11:25:00,105.24,105.62,105.24,105.25,62120.0,104.6081,104.9858,104.6081,104.618,62120.0
2021-02-17 11:30:00,105.25,105.39,104.98,105.18,84940.0,104.618,104.7572,104.3496,104.5484,84940.0
2021-02-17 11:35:00,105.12,105.17,105.0,105.0,28060.0,104.4888,104.5385,104.3695,104.3695,28060.0
2021-02-17 11:40:00,105.05,105.29,105.04,105.16,128800.0,104.4192,104.6578,104.4093,104.5285,128800.0
2021-02-17 11:45:00,105.21,105.42,105.09,105.42,58680.0,104.5782,104.787,104.459,104.787,58680.0
2021-02-17 11:50:00,105.29,105.58,105.28,105.53,69760.0,104.6578,104.946,104.6478,104.8963,69760.0
2021-02-17 11:55:00,105.53,105.6,105.31,105.38,81460.0,104.8963,104.9659,104.6776,104.7472,81460.0
2021-02-17 12:00:00,105.42,105.6,105.42,105.6,40500.0,104.787,104.9659,104.787,104.9659,40500.0
2021-02-17 12:05:00,105.59,105.69,105.5,105.62,112120.0,104.956,105.0554,104.8665,104.9858,112120.0
2021-02-17 12:10:00,105.65,105.65,105.48,105.5,57880.0,105.0156,105.0156,104.8466,104.8665,57880.0
2021-02-17 12:15:00,105.56,105.69,105.47,105.65,26200.0,104.9261,105.0554,104.8367,105.0156,26200.0
2021-02-17 12:20:00,105.55,105.64,105.55,105.64,18000.0,104.9162,105.0057,104.9162,105.0057,18000.0
2021-02-17 12:25:00,105.7,105.82,105.68,105.82,64800.0,105.0653,105.1846,105.0454,105.1846,64800.0
2021-02-17 12:30:00,105.84,105.85,105.64,105.83,89360.0,105.2045,105.2144,105.0057,105.1945,89360.0
2021-02-17 12:35:00,105.85,105.85,105.7,105.76,18000.0,105.2144,105.2144,105.0653,105.1249,18000.0
2021-02-17 12:40:00,105.68,105.68,105.58,105.6,30200.0,105.0454,105.0454,104.946,104.9659,30200.0
2021-02-17 12:45:00,105.68,105.91,105.68,105.9,44280.0,105.0454,105.274,105.0454,105.2641,44280.0
2021-02-17 12:50:00,105.93,106.0,105.84,105.86,68000.0,105.2939,105.3635,105.2045,105.2243,68000.0
2021-02-17 12:55:00,105.9,105.98,105.9,105.9,30580.0,105.2641,105.3436,105.2641,105.2641,30580.0
2021-02-17 13:00:00,105.89,105.97,105.85,105.91,34100.0,105.2542,105.3337,105.2144,105.274,34100.0
2021-02-17 13:05:00,105.89,106.12,105.89,106.08,78900.0,105.2542,105.4828,105.2542,105.443,78900.0
2021-02-17 13:10:00,106.01,106.01,105.9,105.9,12000.0,105.3734,105.3734,105.2641,105.2641,12000.0
2021-02-17 13:15:00,105.92,105.97,105.9,105.91,31820.0,105.284,105.3337,105.2641,105.274,31820.0
2021-02-17 13:20:00,105.9,105.95,105.9,105.94,10000.0,105.2641,105.3138,105.2641,105.3039,10000.0
2021-02-17 13:25:00,105.88,106.02,105.8,105.95,32000.0,105.2442,105.3834,105.1647,105.3138,32000.0
2021-02-17 13:30:00,105.96,106.0,105.85,105.95,56640.0,105.3237,105.3635,105.2144,105.3138,56640.0
2021-02-17 13:35:00,105.91,105.98,105.84,105.96,30000.0,105.274,105.3436,105.2045,105.3237,30000.0
2021-02-17 13:40:00,105.96,106.03,105.96,105.99,22000.0,105.3237,105.3933,105.3237,105.3536,22000.0
2021-02-17 13:45:00,105.95,105.95,105.85,105.88,42000.0,105.3138,105.3138,105.2144,105.2442,42000.0
2021-02-17 13:50:00,105.87,105.96,105.82,105.96,21840.0,105.2343,105.3237,105.1846,105.3237,21840.0
2021-02-17 13:55:00,105.92,105.97,105.83,105.85,68700.0,105.284,105.3337,105.1945,105.2144,68700.0
2021-02-17 14:00:00,105.85,106.05,105.84,105.93,60000.0,105.2144,105.4132,105.2045,105.2939,60000.0
2021-02-17 14:05:00,105.93,105.97,105.93,105.96,22000.0,105.2939,105.3337,105.2939,105.3237,22000.0
2021-02-17 14:10:00,105.96,105.96,105.84,105.84,12000.0,105.3237,105.3237,105.2045,105.2045,12000.0
2021-02-17 14:15:00,105.8,105.85,105.7,105.72,50200.0,105.1647,105.2144,105.0653,105.0852,50200.0
2021-02-17 14:20:00,105.76,105.76,105.62,105.62,52120.0,105.1249,105.1249,104.9858,104.9858,52120.0
2021-02-17 14:25:00,105.63,105.65,105.49,105.51,73820.0,104.9957,105.0156,104.8566,104.8764,73820.0
2021-02-17 14:30:00,105.52,105.57,105.44,105.49,114460.0,104.8864,104.9361,104.8069,104.8566,114460.0
2021-02-17 14:35:00,105.5,105.59,105.44,105.59,75200.0,104.8665,104.956,104.8069,104.956,75200.0
2021-02-17 14:40:00,105.54,105.7,105.53,105.7,61140.0,104.9063,105.0653,104.8963,105.0653,61140.0
2021-02-17 14:45:00,105.73,105.77,105.66,105.66,44020.0,105.0951,105.1349,105.0255,105.0255,44020.0
2021-02-17 14:50:00,105.57,105.62,105.52,105.59,56240.0,104.9361,104.9858,104.8864,104.956,56240.0
2021-02-17 14:55:00,105.58,105.69,105.57,105.62,68880.0,104.946,105.0554,104.9361,104.9858,68880.0
2021-02-17 15:00:00,105.65,105.75,105.65,105.72,62920.0,105.0156,105.115,105.0156,105.0852,62920.0
2021-02-17 15:05:00,105.74,105.75,105.67,105.7,43480.0,105.1051,105.115,105.0355,105.0653,43480.0
2021-02-17 15:10:00,105.72,105.75,105.67,105.71,52060.0,105.0852,105.115,105.0355,105.0752,52060.0
2021-02-17 15:15:00,105.73,105.79,105.65,105.71,112980.0,105.0951,105.1548,105.0156,105.0752,112980.0
2021-02-17 15:20:00,105.78,105.89,105.78,105.89,42000.0,105.1448,105.2542,105.1448,105.2542,42000.0
2021-02-17 15:25:00,105.9,105.9,105.79,105.82,56580.0,105.2641,105.2641,105.1548,105.1846,56580.0
2021-02-17 15:30:00,105.79,105.82,105.71,105.81,80740.0,105.1548,105.1846,105.0752,105.1746,80740.0
2021-02-17 15:35:00,105.85,105.97,105.85,105.91,51900.0,105.2144,105.3337,105.2144,105.274,51900.0
2021-02-17 15:40:00,105.91,106.0,105.91,105.91,81080.0,105.274,105.3635,105.274,105.274,81080.0
2021-02-17 15:45:00,105.9,106.01,105.88,106.01,79520.0,105.2641,105.3734,105.2442,105.3734,79520.0
2021-02-17 15:50:00,106.09,106.11,105.79,105.81,225520.0,105.453,105.4728,105.1548,105.1746,225520.0
2021-02-17 15:55:00,105.87,106.02,105.75,106.0,298600.0,105.2343,105.3834,105.115,105.3635,298600.0
2021-02-18 09:30:00,105.14,105.26,104.67,105.09,827340.0,104.5087,104.6279,104.0415,104.459,827340.0
2021-02-18 09:35:00,105.13,105.48,104.9,104.93,418360.0,104.4987,104.8466,104.2701,104.2999,418360.0
2021-02-18 09:40:00,104.93,105.25,104.83,105.2,201700.0,104.2999,104.618,104.2005,104.5683,201700.0
2021-02-18 09:45:00,105.18,105.34,105.12,105.13,96500.0,104.5484,104.7075,104.4888,104.4987,96500.0
2021-02-18 09:50:00,105.1,105.2,104.93,105.05,153400.0,104.4689,104.5683,104.2999,104.4192,153400.0
2021-02-18 09:55:00,104.94,105.22,104.94,105.11,71900.0,104.3099,104.5882,104.3099,104.4788,71900.0
2021-02-18 10:00:00,105.11,105.42,105.01,105.18,214560.0,104.4788,104.787,104.3794,104.5484,214560.0
2021-02-18 10:05:00,105.05,105.05,104.81,104.86,150700.0,104.4192,104.4192,104.1806,104.2303,150700.0
2021-02-18 10:10:00,104.9,105.06,104.81,104.87,165840.0,104.2701,104.4291,104.1806,104.2403,165840.0
2021-02-18 10:15:00,104.88,104.96,104.81,104.96,103020.0,104.2502,104.3297,104.1806,104.3297,103020.0
2021-02-18 10:20:00,105.0,105.0,104.7,104.76,274040.0,104.3695,104.3695,104.0713,104.1309,274040.0
2021-02-18 10:25:00,104.76,105.06,104.75,105.0,184020.0,104.1309,104.4291,104.121,104.3695,184020.0
2021-02-18 10:30:00,104.93,105.03,104.82,104.99,68000.0,104.2999,104.3993,104.1906,104.3596,68000.0
2021-02-18 10:35:00,104.99,105.25,104.96,105.15,92000.0,104.3596,104.618,104.3297,104.5186,92000.0
2021-02-18 10:40:00,105.11,105.17,105.06,105.08,38000.0,104.4788,104.5385,104.4291,104.449,38000.0
2021-02-18 10:45:00,105.04,105.11,104.95,105.04,75740.0,104.4093,104.4788,104.3198,104.4093,75740.0
2021-02-18 10:50:00,105.04,105.05,104.92,105.04,52180.0,104.4093,104.4192,104.29,104.4093,52180.0
2021-02-18 10:55:00,105.07,105.27,105.03,105.09,90980.0,104.4391,104.6379,104.3993,104.459,90980.0
2021-02-18 11:00:00,105.09,105.09,104.96,104.97,80700.0,104.459,104.459,104.3297,104.3397,80700.0
2021-02-18 11:05:00,105.03,105.23,104.9,104.97,72000.0,104.3993,104.5981,104.2701,104.3397,72000.0
2021-02-18 11:10:00,105.0,105.05,104.93,105.01,62000.0,104.3695,104.4192,104.2999,104.3794,62000.0
2021-02-18 11:15:00,105.03,105.25,105.03,105.15,73820.0,104.3993,104.618,104.3993,104.5186,73820.0
2021-02-18 11:20:00,105.19,105.22,105.14,105.19,74100.0,104.5584,104.5882,104.5087,104.5584,74100.0
2021-02-18 11:25:00,105.21,105.3,105.05,105.05,106700.0,104.5782,104.6677,104.4192,104.4192,106700.0
2021-02-18 11:30:00,105.07,105.18,104.98,105.13,27060.0,104.4391,104.5484,104.3496,104.4987,27060.0
2021-02-18 11:35:00,105.12,105.27,104.95,104.95,58480.0,104.4888,104.6379,104.3198,104.3198,58480.0
2021-02-18 11:40:00,104.99,105.03,104.98,105.0,47580.0,104.3596,104.3993,104.3496,104.3695,47580.0
2021-02-18 11:45:00,104.96,105.01,104.94,105.0,28360.0,104.3297,104.3794,104.3099,104.3695,28360.0
2021-02-18 11:50:00,104.94,105.07,104.88,105.03,104000.0,104.3099,104.4391,104.2502,104.3993,104000.0
2021-02-18 11:55:00,105.09,105.1,104.93,105.02,63620.0,104.459,104.4689,104.2999,104.3894,63620.0
2021-02-18 12:00:00,105.03,105.03,104.85,104.86,58520.0,104.3993,104.3993,104.2204,104.2303,58520.0
2021-02-18 12:05:00,104.84,104.92,104.75,104.81,80000.0,104.2105,104.29,104.121,104.1806,80000.0
2021-02-18 12:10:00,104.8,104.89,104.77,104.89,58100.0,104.1707,104.2602,104.1409,104.2602,58100.0
2021-02-18 12:15:00,104.87,105.02,104.8,105.02,73540.0,104.2403,104.3894,104.1707,104.3894,73540.0
2021-02-18 12:20:00,105.1,105.1,105.05,105.1,34600.0,104.4689,104.4689,104.4192,104.4689,34600.0
2021-02-18 12:25:00,105.14,105.21,105.12,105.2,53500.0,104.5087,104.5782,104.4888,104.5683,53500.0
2021-02-18 12:30:00,105.09,105.13,104.95,104.99,36160.0,104.459,104.4987,104.3198,104.3596,36160.0
2021-02-18 12:35:00,105.03,105.03,104.97,104.99,30500.0,104.3993,104.3993,104.3397,104.3596,30500.0
2021-02-18 12:40:00,104.92,105.02,104.9,105.02,44000.0,104.29,104.3894,104.2701,104.3894,44000.0
2021-02-18 12:45:00,105.0,105.11,105.0,105.05,31980.0,104.3695,104.4788,104.3695,104.4192,31980.0
2021-02-18 12:50:00,105.07,105.09,104.91,104.95,67000.0,104.4391,104.459,104.28,104.3198,67000.0
2021-02-18 12:55:00,104.95,105.08,104.92,105.05,62000.0,104.3198,104.449,104.29,104.4192,62000.0
2021-02-18 13:00:00,105.01,105.01,104.85,104.88,84360.0,104.3794,104.3794,104.2204,104.2502,84360.0
2021-02-18 13:05:00,104.99,105.01,104.94,104.96,59600.0,104.3596,104.3794,104.3099,104.3297,59600.0
2021-02-18 13:10:00,105.0,105.03,104.88,104.95,62340.0,104.3695,104.3993,104.2502,104.3198,62340.0
2021-02-18 13:15:00,104.96,105.14,104.96,105.08,54860.0,104.3297,104.5087,104.3297,104.449,54860.0
2021-02-18 13:20:00,105.1,105.26,105.08,105.24,210300.0,104.4689,104.6279,104.449,104.6081,210300.0
2021-02-18 13:25:00,105.25,105.35,105.25,105.32,64580.0,104.618,104.7174,104.618,104.6876,64580.0
2021-02-18 13:30:00,105.33,105.4,105.22,105.29,64000.0,104.6975,104.7671,104.5882,104.6578,64000.0
2021-02-18 13:35:00,105.24,105.35,105.21,105.32,44320.0,104.6081,104.7174,104.5782,104.6876,44320.0
2021-02-18 13:40:00,105.32,105.32,105.22,105.28,34000.0,104.6876,104.6876,104.5882,104.6478,34000.0
2021-02-18 13:45:00,105.3,105.33,105.23,105.33,71500.0,104.6677,104.6975,104.5981,104.6975,71500.0
2021-02-18 13:50:00,105.36,105.36,105.21,105.26,34100.0,104.7273,104.7273,104.5782,104.6279,34100.0
2021-02-18 13:55:00,105.32,105.32,105.17,105.25,54200.0,104.6876,104.6876,104.5385,104.618,54200.0
2021-02-18 14:00:00,105.24,105.4,105.24,105.33,107740.0,104.6081,104.7671,104.6081,104.6975,107740.0
2021-02-18 14:05:00,105.32,105.38,105.18,105.18,85160.0,104.6876,104.7472,104.5484,104.5484,85160.0
2021-02-18 14:10:00,105.21,105.24,105.13,105.19,80420.0,104.5782,104.6081,104.4987,104.5584,80420.0
2021-02-18 14:15:00,105.19,105.33,105.19,105.33,59060.0,104.5584,104.6975,104.5584,104.6975,59060.0
2021-02-18 14:20:00,105.34,105.41,105.25,105.41,42760.0,104.7075,104.777,104.618,104.777,42760.0
2021-02-18 14:25:00,105.4,105.42,105.31,105.37,75940.0,104.7671,104.787,104.6776,104.7373,75940.0
2021-02-18 14:30:00,105.42,105.67,105.42,105.67,115380.0,104.787,105.0355,104.787,105.0355,115380.0
2021-02-18 14:35:00,105.68,105.74,105.64,105.74,32540.0,105.0454,105.1051,105.0057,105.1051,32540.0
2021-02-18 14:40:00,105.72,105.74,105.63,105.7,58320.0,105.0852,105.1051,104.9957,105.0653,58320.0
2021-02-18 14:45:00,105.7,105.71,105.54,105.57,44980.0,105.0653,105.0752,104.9063,104.9361,44980.0
2021-02-18 14:50:00,105.58,105.67,105.54,105.67,48000.0,104.946,105.0355,104.9063,105.0355,48000.0
2021-02-18 14:55:00,105.7,105.84,105.65,105.83,53820.0,105.0653,105.2045,105.0156,105.1945,53820.0
2021-02-18 15:00:00,105.86,105.9,105.82,105.85,80180.0,105.2243,105.2641,105.1846,105.2144,80180.0
2021-02-18 15:05:00,105.83,106.02,105.83,106.0,88380.0,105.1945,105.3834,105.1945,105.3635,88380.0
2021-02-18 15:10:00,105.95,106.06,105.94,106.02,140780.0,105.3138,105.4231,105.3039,105.3834,140780.0
2021-02-18 15:15:00,106.03,106.1,105.96,105.96,66700.0,105.3933,105.4629,105.3237,105.3237,66700.0
2021-02-18 15:20:00,105.95,105.96,105.86,105.88,51500.0,105.3138,105.3237,105.2243,105.2442,51500.0
2021-02-18 15:25:00,105.89,105.98,105.89,105.96,36000.0,105.2542,105.3436,105.2542,105.3237,36000.0
2021-02-18 15:30:00,105.92,106.03,105.92,105.92,90420.0,105.284,105.3933,105.284,105.284,90420.0
2021-02-18 15:35:00,105.92,105.97,105.81,105.83,92380.0,105.284,105.3337,105.1746,105.1945,92380.0
2021-02-18 15:40:00,105.87,105.98,105.8,105.91,71280.0,105.2343,105.3436,105.1647,105.274,71280.0
2021-02-18 15:45:00,105.93,105.97,105.79,105.79,85680.0,105.2939,105.3337,105.1548,105.1548,85680.0
2021-02-18 15:50:00,105.82,105.84,105.25,105.25,280300.0,105.1846,105.2045,104.618,104.618,280300.0
2021-02-18 15:55:00,105.28,105.4,105.23,105.28,495480.0,104.6478,104.7671,104.5981,104.6478,495480.0
2021-02-19 09:30:00,105.39,105.55,105.0,105.0,1871400.0,104.7572,104.9162,104.3695,104.3695,1871400.0
2021-02-19 09:35:00,104.94,105.25,104.84,105.25,257600.0,104.3099,104.618,104.2105,104.618,257600.0
2021-02-19 09:40:00,105.18,105.43,105.04,105.21,163200.0,104.5484,104.7969,104.4093,104.5782,163200.0
2021-02-19 09:45:00,105.17,105.4,104.98,105.4,122740.0,104.5385,104.7671,104.3496,104.7671,122740.0
2021-02-19 09:50:00,105.41,105.75,105.37,105.75,336740.0,104.777,105.115,104.7373,105.115,336740.0
2021-02-19 09:55:00,105.72,105.91,105.69,105.89,276200.0,105.0852,105.274,105.0554,105.2542,276200.0
2021-02-19 10:00:00,105.87,105.93,105.51,105.69,126380.0,105.2343,105.2939,104.8764,105.0554,126380.0
2021-02-19 10:05:00,105.66,105.84,105.55,105.57,173440.0,105.0255,105.2045,104.9162,104.9361,173440.0
2021-02-19 10:10:00,105.64,105.66,105.4,105.45,202120.0,105.0057,105.0255,104.7671,104.8168,202120.0
2021-02-19 10:15:00,105.48,105.6,105.38,105.47,259740.0,104.8466,104.9659,104.7472,104.8367,259740.0
2021-02-19 10:20:00,105.48,105.73,105.29,105.73,98220.0,104.8466,105.0951,104.6578,105.0951,98220.0
2021-02-19 10:25:00,105.75,105.83,105.67,105.73,132880.0,105.115,105.1945,105.0355,105.0951,132880.0
2021-02-19 10:30:00,105.77,105.82,105.68,105.7,24760.0,105.1349,105.1846,105.0454,105.0653,24760.0
2021-02-19 10:35:00,105.66,105.72,105.45,105.66,97340.0,105.0255,105.0852,104.8168,105.0255,97340.0
2021-02-19 10:40:00,105.71,105.76,105.7,105.71,69500.0,105.0752,105.1249,105.0653,105.0752,69500.0
2021-02-19 10:45:00,105.65,105.67,105.5,105.52,77540.0,105.0156,105.0355,104.8665,104.8864,77540.0
2021-02-19 10:50:00,105.5,105.74,105.5,105.71,138240.0,104.8665,105.1051,104.8665,105.0752,138240.0
2021-02-19 10:55:00,105.68,105.88,105.68,105.82,155980.0,105.0454,105.2442,105.0454,105.1846,155980.0
2021-02-19 11:00:00,105.82,105.9,105.8,105.85,92340.0,105.1846,105.2641,105.1647,105.2144,92340.0
2021-02-19 11:05:00,105.87,105.87,105.76,105.82,102200.0,105.2343,105.2343,105.1249,105.1846,102200.0
2021-02-19 11:10:00,105.78,105.8,105.51,105.54,57960.0,105.1448,105.1647,104.8764,104.9063,57960.0
2021-02-19 11:15:00,105.54,105.59,105.48,105.58,87240.0,104.9063,104.956,104.8466,104.946,87240.0
2021-02-19 11:20:00,105.67,105.82,105.66,105.82,101860.0,105.0355,105.1846,105.0255,105.1846,101860.0
2021-02-19 11:25:00,105.78,105.78,105.68,105.71,27520.0,105.1448,105.1448,105.0454,105.0752,27520.0
2021-02-19 11:30:00,105.67,105.69,105.6,105.63,91960.0,105.0355,105.0554,104.9659,104.9957,91960.0
2021-02-19 11:35:00,105.61,105.73,105.6,105.69,57860.0,104.9758,105.0951,104.9659,105.0554,57860.0
2021-02-19 11:40:00,105.68,105.73,105.67,105.68,34000.0,105.0454,105.0951,105.0355,105.0454,34000.0
2021-02-19 11:45:00,105.7,105.75,105.54,105.56,48000.0,105.0653,105.115,104.9063,104.9261,48000.0
2021-02-19 11:50:00,105.53,105.58,105.5,105.53,22920.0,104.8963,104.946,104.8665,104.8963,22920.0
2021-02-19 11:55:00,105.5,105.57,105.48,105.49,48360.0,104.8665,104.9361,104.8466,104.8566,48360.0
2021-02-19 12:00:00,105.46,105.48,105.3,105.4,131920.0,104.8267,104.8466,104.6677,104.7671,131920.0
2021-02-19 12:05:00,105.43,105.49,105.3,105.39,80440.0,104.7969,104.8566,104.6677,104.7572,80440.0
2021-02-19 12:10:00,105.4,105.4,105.29,105.34,86560.0,104.7671,104.7671,104.6578,104.7075,86560.0
2021-02-19 12:15:00,105.31,105.35,105.12,105.12,210080.0,104.6776,104.7174,104.4888,104.4888,210080.0
2021-02-19 12:20:00,105.15,105.15,104.95,104.97,230640.0,104.5186,104.5186,104.3198,104.3397,230640.0
2021-02-19 12:25:00,104.94,104.97,104.84,104.89,171020.0,104.3099,104.3397,104.2105,104.2602,171020.0
2021-02-19 12:30:00,104.83,104.91,104.62,104.62,144560.0,104.2005,104.28,103.9918,103.9918,144560.0
2021-02-19 12:35:00,104.74,104.74,104.45,104.53,319200.0,104.1111,104.1111,103.8228,103.9023,319200.0
2021-02-19 12:40:00,104.51,104.81,104.39,104.81,122240.0,103.8824,104.1806,103.7632,104.1806,122240.0
2021-02-19 12:45:00,104.79,104.88,104.66,104.73,137460.0,104.1608,104.2502,104.0315,104.1011,137460.0
2021-02-19 12:50:00,104.71,104.76,104.4,104.41,84920.0,104.0812,104.1309,103.7731,103.783,84920.0
2021-02-19 12:55:00,104.47,104.75,104.45,104.7,55400.0,103.8427,104.121,103.8228,104.0713,55400.0
2021-02-19 13:00:00,104.7,104.72,104.56,104.57,125220.0,104.0713,104.0912,103.9321,103.9421,125220.0
2021-02-19 13:05:00,104.59,104.62,104.33,104.33,197780.0,103.962,103.9918,103.7035,103.7035,197780.0
2021-02-19 13:10:00,104.34,104.58,104.33,104.5,95540.0,103.7135,103.952,103.7035,103.8725,95540.0
2021-02-19 13:15:00,104.49,104.7,104.45,104.57,116940.0,103.8626,104.0713,103.8228,103.9421,116940.0
2021-02-19 13:20:00,104.58,104.78,104.56,104.78,77400.0,103.952,104.1508,103.9321,104.1508,77400.0
2021-02-19 13:25:00,104.75,104.86,104.7,104.77,128920.0,104.121,104.2303,104.0713,104.1409,128920.0
2021-02-19 13:30:00,104.75,104.79,104.43,104.54,136180.0,104.121,104.1608,103.8029,103.9123,136180.0
2021-02-19 13:35:00,104.57,104.79,104.54,104.73,106620.0,103.9421,104.1608,103.9123,104.1011,106620.0
2021-02-19 13:40:00,104.71,104.86,104.7,104.82,73020.0,104.0812,104.2303,104.0713,104.1906,73020.0
2021-02-19 13:45:00,104.79,104.81,104.73,104.81,74200.0,104.1608,104.1806,104.1011,104.1806,74200.0
2021-02-19 13:50:00,104.81,104.81,104.64,104.75,70680.0,104.1806,104.1806,104.0117,104.121,70680.0
2021-02-19 13:55:00,104.77,104.8,104.73,104.76,42000.0,104.1409,104.1707,104.1011,104.1309,42000.0
2021-02-19 14:00:00,104.79,104.8,104.67,104.68,73300.0,104.1608,104.1707,104.0415,104.0514,73300.0
2021-02-19 14:05:00,104.7,104.79,104.68,104.68,63860.0,104.0713,104.1608,104.0514,104.0514,63860.0
2021-02-19 14:10:00,104.69,104.7,104.58,104.58,70320.0,104.0614,104.0713,103.952,103.952,70320.0
2021-02-19 14:15:00,104.58,104.76,104.57,104.73,55680.0,103.952,104.1309,103.9421,104.1011,55680.0
2021-02-19 14:20:00,104.68,104.68,104.52,104.55,53340.0,104.0514,104.0514,103.8924,103.9222,53340.0
2021-02-19 14:25:00,104.6,104.69,104.54,104.57,127480.0,103.9719,104.0614,103.9123,103.9421,127480.0
2021-02-19 14:30:00,104.59,104.69,104.58,104.66,68000.0,103.962,104.0614,103.952,104.0315,68000.0
2021-02-19 14:35:00,104.63,104.68,104.6,104.61,54520.0,104.0017,104.0514,103.9719,103.9818,54520.0
2021-02-19 14:40:00,104.63,104.88,104.62,104.87,148000.0,104.0017,104.2502,103.9918,104.2403,148000.0
2021-02-19 14:45:00,104.83,105.0,104.83,104.89,138220.0,104.2005,104.3695,104.2005,104.2602,138220.0
2021-02-19 14:50:00,104.86,104.86,104.72,104.76,166180.0,104.2303,104.2303,104.0912,104.1309,166180.0
2021-02-19 14:55:00,104.79,104.86,104.69,104.86,210820.0,104.1608,104.2303,104.0614,104.2303,210820.0
2021-02-19 15:00:00,104.87,104.95,104.66,104.73,471800.0,104.2403,104.3198,104.0315,104.1011,471800.0
2021-02-19 15:05:00,104.72,104.79,104.66,104.79,189320.0,104.0912,104.1608,104.0315,104.1608,189320.0
2021-02-19 15:10:00,104.82,105.0,104.7,104.7,150780.0,104.1906,104.3695,104.0713,104.0713,150780.0
2021-02-19 15:15:00,104.72,104.77,104.55,104.75,229080.0,104.0912,104.1409,103.9222,104.121,229080.0
2021-02-19 15:20:00,104.71,104.73,104.58,104.63,213960.0,104.0812,104.1011,103.952,104.0017,213960.0
2021-02-19 15:25:00,104.66,104.87,104.57,104.79,318680.0,104.0315,104.2403,103.9421,104.1608,318680.0
2021-02-19 15:30:00,104.83,104.89,104.66,104.66,342380.0,104.2005,104.2602,104.0315,104.0315,342380.0
2021-02-19 15:35:00,104.67,104.93,104.67,104.89,306980.0,104.0415,104.2999,104.0415,104.2602,306980.0
2021-02-19 15:40:00,104.9,104.91,104.55,104.55,280400.0,104.2701,104.28,103.9222,103.9222,280400.0
2021-02-19 15:45:00,104.57,104.85,104.55,104.65,324940.0,103.9421,104.2204,103.9222,104.0216,324940.0
2021-02-19 15:50:00,104.67,104.68,104.17,104.27,1019040.0,104.0415,104.0514,103.5445,103.6439,1019040.0
2021-02-19 15:55:00,104.31,104.56,104.23,104.37,1058460.0,103.6836,103.9321,103.6041,103.7433,1058460.0
2021-02-22 09:30:00,102.68,103.09,102.4,102.77,1101060.0,102.0634,102.471,101.7851,102.1529,1101060.0
2021-02-22 09:35:00,102.7,103.58,102.69,103.1,492660.0,102.0833,102.958,102.0734,102.4809,492660.0
2021-02-22 09:40:00,103.07,103.31,102.79,103.18,240700.0,102.4511,102.6897,102.1728,102.5604,240700.0
2021-02-22 09:45:00,103.21,103.85,103.2,103.76,311280.0,102.5903,103.2264,102.5803,103.1369,311280.0
2021-02-22 09:50:00,103.72,103.76,103.38,103.53,225980.0,103.0972,103.1369,102.7592,102.9083,225980.0
2021-02-22 09:55:00,103.59,103.69,103.4,103.6,102620.0,102.968,103.0674,102.7791,102.9779,102620.0
2021-02-22 10:00:00,103.63,103.81,103.58,103.73,99620.0,103.0077,103.1866,102.958,103.1071,99620.0
2021-02-22 10:05:00,103.77,103.77,103.39,103.5,185140.0,103.1469,103.1469,102.7692,102.8785,185140.0
2021-02-22 10:10:00,103.48,103.72,103.4,103.53,130220.0,102.8586,103.0972,102.7791,102.9083,130220.0
2021-02-22 10:15:00,103.53,103.55,103.07,103.18,189580.0,102.9083,102.9282,102.4511,102.5604,189580.0
2021-02-22 10:20:00,103.13,103.2,102.96,103.14,72420.0,102.5107,102.5803,102.3418,102.5207,72420.0
2021-02-22 10:25:00,103.05,103.23,103.01,103.19,89520.0,102.4312,102.6101,102.3915,102.5704,89520.0
2021-02-22 10:30:00,103.22,103.22,102.92,103.03,136340.0,102.6002,102.6002,102.302,102.4113,136340.0
2021-02-22 10:35:00,103.08,103.16,102.95,103.08,126740.0,102.461,102.5406,102.3318,102.461,126740.0
2021-02-22 10:40:00,103.07,103.29,102.87,103.25,99540.0,102.4511,102.6698,102.2523,102.63,99540.0
2021-02-22 10:45:00,103.23,103.23,103.09,103.2,48000.0,102.6101,102.6101,102.471,102.5803,48000.0
2021-02-22 10:50:00,103.21,103.22,102.89,102.89,89400.0,102.5903,102.6002,102.2722,102.2722,89400.0
2021-02-22 10:55:00,102.93,102.98,102.88,102.98,116880.0,102.3119,102.3616,102.2622,102.3616,116880.0
2021-02-22 11:00:00,103.01,103.13,102.73,102.75,217660.0,102.3915,102.5107,102.1131,102.133,217660.0
2021-02-22 11:05:00,102.7,103.0,102.67,102.87,130680.0,102.0833,102.3815,102.0535,102.2523,130680.0
2021-02-22 11:10:00,102.87,103.08,102.69,103.05,66000.0,102.2523,102.461,102.0734,102.4312,66000.0
2021-02-22 11:15:00,103.04,103.26,102.87,103.26,98540.0,102.4213,102.64,102.2523,102.64,98540.0
2021-02-22 11:20:00,103.26,103.4,103.25,103.35,117060.0,102.64,102.7791,102.63,102.7294,117060.0
2021-02-22 11:25:00,103.34,103.56,103.33,103.4,95000.0,102.7195,102.9382,102.7095,102.7791,95000.0
2021-02-22 11:30:00,103.42,103.43,103.23,103.24,58000.0,102.799,102.8089,102.6101,102.6201,58000.0
2021-02-22 11:35:00,103.3,103.51,103.3,103.44,77540.0,102.6797,102.8885,102.6797,102.8189,77540.0
2021-02-22 11:40:00,103.5,103.56,103.43,103.5,83940.0,102.8785,102.9382,102.8089,102.8785,83940.0
2021-02-22 11:45:00,103.46,103.57,103.07,103.19,66400.0,102.8388,102.9481,102.4511,102.5704,66400.0
2021-02-22 11:50:00,103.22,103.44,103.22,103.26,40000.0,102.6002,102.8189,102.6002,102.64,40000.0
2021-02-22 11:55:00,103.29,103.39,103.14,103.36,70920.0,102.6698,102.7692,102.5207,102.7394,70920.0
2021-02-22 12:00:00,103.33,103.37,103.22,103.3,90120.0,102.7095,102.7493,102.6002,102.6797,90120.0
2021-02-22 12:05:00,103.28,103.28,103.09,103.13,58860.0,102.6598,102.6598,102.471,102.5107,58860.0
2021-02-22 12:10:00,103.09,103.18,103.0,103.11,36960.0,102.471,102.5604,102.3815,102.4909,36960.0
2021-02-22 12:15:00,103.06,103.25,103.06,103.19,35100.0,102.4412,102.63,102.4412,102.5704,35100.0
2021-02-22 12:20:00,103.11,103.16,102.99,102.99,92420.0,102.4909,102.5406,102.3716,102.3716,92420.0
2021-02-22 12:25:00,103.01,103.09,102.94,103.03,43000.0,102.3915,102.471,102.3219,102.4113,43000.0
2021-02-22 12:30:00,103.05,103.19,102.96,103.19,32100.0,102.4312,102.5704,102.3418,102.5704,32100.0
2021-02-22 12:35:00,103.21,103.23,103.13,103.13,44280.0,102.5903,102.6101,102.5107,102.5107,44280.0
2021-02-22 12:40:00,103.11,103.21,103.09,103.21,50000.0,102.4909,102.5903,102.471,102.5903,50000.0
2021-02-22 12:45:00,103.25,103.34,103.22,103.29,42760.0,102.63,102.7195,102.6002,102.6698,42760.0
2021-02-22 12:50:00,103.23,103.41,103.12,103.37,126300.0,102.6101,102.7891,102.5008,102.7493,126300.0
2021-02-22 12:55:00,103.32,103.42,103.29,103.35,76020.0,102.6996,102.799,102.6698,102.7294,76020.0
2021-02-22 13:00:00,103.28,103.38,103.18,103.18,45800.0,102.6598,102.7592,102.5604,102.5604,45800.0
2021-02-22 13:05:00,103.18,103.2,102.93,103.19,122860.0,102.5604,102.5803,102.3119,102.5704,122860.0
2021-02-22 13:10:00,103.22,103.42,103.22,103.42,187120.0,102.6002,102.799,102.6002,102.799,187120.0
2021-02-22 13:15:00,103.3,103.36,103.23,103.29,32200.0,102.6797,102.7394,102.6101,102.6698,32200.0
2021-02-22 13:20:00,103.28,103.42,103.28,103.35,72000.0,102.6598,102.799,102.6598,102.7294,72000.0
2021-02-22 13:25:00,103.42,103.7,103.39,103.7,84800.0,102.799,103.0773,102.7692,103.0773,84800.0
2021-02-22 13:30:00,103.75,103.76,103.64,103.64,60020.0,103.127,103.1369,103.0177,103.0177,60020.0
2021-02-22 13:35:00,103.64,103.74,103.64,103.64,82600.0,103.0177,103.1171,103.0177,103.0177,82600.0
2021-02-22 13:40:00,103.7,103.73,103.66,103.72,32480.0,103.0773,103.1071,103.0375,103.0972,32480.0
2021-02-22 13:45:00,103.74,103.82,103.65,103.65,80000.0,103.1171,103.1966,103.0276,103.0276,80000.0
2021-02-22 13:50:00,103.67,103.89,103.67,103.86,87620.0,103.0475,103.2662,103.0475,103.2363,87620.0
2021-02-22 13:55:00,103.89,104.02,103.69,103.75,110400.0,103.2662,103.3954,103.0674,103.127,110400.0
2021-02-22 14:00:00,103.74,103.75,103.5,103.5,174000.0,103.1171,103.127,102.8785,102.8785,174000.0
2021-02-22 14:05:00,103.54,103.73,103.53,103.71,40340.0,102.9183,103.1071,102.9083,103.0872,40340.0
2021-02-22 14:10:00,103.63,103.63,103.46,103.46,66840.0,103.0077,103.0077,102.8388,102.8388,66840.0
2021-02-22 14:15:00,103.48,103.68,103.48,103.61,18460.0,102.8586,103.0574,102.8586,102.9879,18460.0
2021-02-22 14:20:00,103.59,103.59,103.52,103.52,34840.0,102.968,102.968,102.8984,102.8984,34840.0
2021-02-22 14:25:00,103.55,103.59,103.45,103.5,73700.0,102.9282,102.968,102.8288,102.8785,73700.0
2021-02-22 14:30:00,103.51,103.58,103.47,103.47,33440.0,102.8885,102.958,102.8487,102.8487,33440.0
2021-02-22 14:35:00,103.48,103.51,103.26,103.36,145140.0,102.8586,102.8885,102.64,102.7394,145140.0
2021-02-22 14:40:00,103.35,103.45,103.3,103.41,52780.0,102.7294,102.8288,102.6797,102.7891,52780.0
2021-02-22 14:45:00,103.44,103.44,103.33,103.33,25360.0,102.8189,102.8189,102.7095,102.7095,25360.0
2021-02-22 14:50:00,103.36,103.42,103.16,103.16,61980.0,102.7394,102.799,102.5406,102.5406,61980.0
2021-02-22 14:55:00,103.21,103.33,103.17,103.33,54820.0,102.5903,102.7095,102.5505,102.7095,54820.0
2021-02-22 15:00:00,103.31,103.31,103.11,103.13,68020.0,102.6897,102.6897,102.4909,102.5107,68020.0
2021-02-22 15:05:00,103.09,103.13,103.0,103.08,68100.0,102.471,102.5107,102.3815,102.461,68100.0
2021-02-22 15:10:00,103.07,103.07,102.86,102.95,88860.0,102.4511,102.4511,102.2424,102.3318,88860.0
2021-02-22 15:15:00,103.04,103.21,103.04,103.12,46000.0,102.4213,102.5903,102.4213,102.5008,46000.0
2021-02-22 15:20:00,103.06,103.2,103.01,103.08,88000.0,102.4412,102.5803,102.3915,102.461,88000.0
2021-02-22 15:25:00,103.08,103.11,102.91,102.98,114980.0,102.461,102.4909,102.2921,102.3616,114980.0
2021-02-22 15:30:00,103.0,103.09,102.92,102.92,175880.0,102.3815,102.471,102.302,102.302,175880.0
2021-02-22 15:35:00,102.93,102.99,102.73,102.88,194020.0,102.3119,102.3716,102.1131,102.2622,194020.0
2021-02-22 15:40:00,102.92,103.04,102.87,102.94,107840.0,102.302,102.4213,102.2523,102.3219,107840.0
2021-02-22 15:45:00,102.98,103.04,102.94,103.04,115220.0,102.3616,102.4213,102.3219,102.4213,115220.0
2021-02-22 15:50:00,102.93,103.19,102.84,102.88,274220.0,102.3119,102.5704,102.2225,102.2622,274220.0
2021-02-22 15:55:00,102.8,103.03,102.65,102.71,752400.0,102.1827,102.4113,102.0336,102.0933,752400.0
2021-02-23 09:30:00,100.7,101.17,100.13,100.75,1215660.0,100.0953,100.5625,99.5287,100.145,1215660.0
2021-02-23 09:35:00,100.57,100.9,100.2,100.2,220660.0,99.9661,100.2941,99.5983,99.5983,220660.0
2021-02-23 09:40:00,100.4,100.71,100.2,100.27,204900.0,99.7971,100.1053,99.5983,99.6679,204900.0
2021-02-23 09:45:00,100.2,100.24,99.65,99.82,566780.0,99.5983,99.6381,99.0516,99.2206,566780.0
2021-02-23 09:50:00,99.77,100.35,99.51,100.26,259200.0,99.1709,99.7474,98.9125,99.658,259200.0
2021-02-23 09:55:00,100.22,100.46,99.96,100.29,248760.0,99.6182,99.8568,99.3598,99.6878,248760.0
2021-02-23 10:00:00,100.42,101.05,100.18,100.94,231620.0,99.817,100.4432,99.5784,100.3339,231620.0
2021-02-23 10:05:00,100.96,101.0,100.62,100.92,146520.0,100.3538,100.3935,100.0158,100.314,146520.0
2021-02-23 10:10:00,100.86,101.13,100.57,100.57,235120.0,100.2544,100.5227,99.9661,99.9661,235120.0
2021-02-23 10:15:00,100.57,101.21,100.41,101.16,242540.0,99.9661,100.6023,99.8071,100.5526,242540.0
2021-02-23 10:20:00,101.24,101.47,100.97,101.47,214800.0,100.6321,100.8607,100.3637,100.8607,214800.0
2021-02-23 10:25:00,101.46,101.57,101.25,101.36,213260.0,100.8508,100.9601,100.642,100.7514,213260.0
2021-02-23 10:30:00,101.4,101.45,101.2,101.34,108500.0,100.7911,100.8408,100.5923,100.7315,108500.0
2021-02-23 10:35:00,101.35,101.84,101.34,101.77,162020.0,100.7414,101.2285,100.7315,101.1589,162020.0
2021-02-23 10:40:00,101.68,101.98,101.59,101.77,155280.0,101.0694,101.3676,100.98,101.1589,155280.0
2021-02-23 10:45:00,101.7,102.94,101.69,102.79,492240.0,101.0893,102.3219,101.0794,102.1728,492240.0
2021-02-23 10:50:00,102.78,102.98,102.28,102.7,416580.0,102.1628,102.3616,101.6658,102.0833,416580.0
2021-02-23 10:55:00,102.57,102.62,102.01,102.48,278100.0,101.9541,102.0038,101.3975,101.8646,278100.0
2021-02-23 11:00:00,102.44,102.74,102.16,102.72,110260.0,101.8249,102.1231,101.5466,102.1032,110260.0
2021-02-23 11:05:00,102.68,102.68,102.03,102.04,97760.0,102.0634,102.0634,101.4173,101.4273,97760.0
2021-02-23 11:10:00,102.21,102.38,102.07,102.29,100120.0,101.5963,101.7652,101.4571,101.6758,100120.0
2021-02-23 11:15:00,102.34,102.37,102.03,102.03,110760.0,101.7255,101.7553,101.4173,101.4173,110760.0
2021-02-23 11:20:00,102.0,102.16,101.84,102.02,80000.0,101.3875,101.5466,101.2285,101.4074,80000.0
2021-02-23 11:25:00,101.96,102.06,101.79,101.92,47300.0,101.3478,101.4472,101.1788,101.308,47300.0
2021-02-23 11:30:00,101.94,102.39,101.67,102.39,70440.0,101.3279,101.7752,101.0595,101.7752,70440.0
2021-02-23 11:35:00,102.37,102.37,101.91,101.92,105680.0,101.7553,101.7553,101.2981,101.308,105680.0
2021-02-23 11:40:00,101.94,101.94,101.64,101.8,47620.0,101.3279,101.3279,101.0297,101.1887,47620.0
2021-02-23 11:45:00,101.7,101.94,101.65,101.8,106820.0,101.0893,101.3279,101.0396,101.1887,106820.0
2021-02-23 11:50:00,101.82,102.16,101.82,102.11,64100.0,101.2086,101.5466,101.2086,101.4969,64100.0
2021-02-23 11:55:00,102.07,102.07,101.84,101.84,37560.0,101.4571,101.4571,101.2285,101.2285,37560.0
2021-02-23 12:00:00,101.68,101.82,101.64,101.81,82840.0,101.0694,101.2086,101.0297,101.1987,82840.0
2021-02-23 12:05:00,101.78,101.89,101.56,101.6,92700.0,101.1688,101.2782,100.9502,100.9899,92700.0
2021-02-23 12:10:00,101.6,101.71,101.55,101.61,98000.0,100.9899,101.0993,100.9402,100.9999,98000.0
2021-02-23 12:15:00,101.57,102.03,101.44,102.0,136700.0,100.9601,101.4173,100.8309,101.3875,136700.0
2021-02-23 12:20:00,101.98,102.02,101.77,101.93,24000.0,101.3676,101.4074,101.1589,101.3179,24000.0
2021-02-23 12:25:00,102.0,102.06,101.9,102.06,42900.0,101.3875,101.4472,101.2881,101.4472,42900.0
2021-02-23 12:30:00,102.01,102.12,101.92,101.92,76440.0,101.3975,101.5068,101.308,101.308,76440.0
2021-02-23 12:35:00,101.61,101.66,101.22,101.35,235740.0,100.9999,101.0496,100.6122,100.7414,235740.0
2021-02-23 12:40:00,101.34,101.37,100.99,101.01,94240.0,100.7315,100.7613,100.3836,100.4035,94240.0
2021-02-23 12:45:00,100.98,101.17,100.9,100.92,159200.0,100.3736,100.5625,100.2941,100.314,159200.0
2021-02-23 12:50:00,100.89,101.35,100.8,101.26,161500.0,100.2842,100.7414,100.1947,100.652,161500.0
2021-02-23 12:55:00,101.18,101.27,100.75,100.86,157260.0,100.5724,100.6619,100.145,100.2544,157260.0
2021-02-23 13:00:00,100.85,101.42,100.81,101.35,80940.0,100.2444,100.811,100.2047,100.7414,80940.0
2021-02-23 13:05:00,101.3,101.39,101.21,101.36,64600.0,100.6917,100.7812,100.6023,100.7514,64600.0
2021-02-23 13:10:00,101.31,101.68,101.25,101.53,66000.0,100.7017,101.0694,100.642,100.9203,66000.0
2021-02-23 13:15:00,101.54,101.74,101.53,101.67,72300.0,100.9303,101.1291,100.9203,101.0595,72300.0
2021-02-23 13:20:00,101.57,101.72,101.5,101.71,56280.0,100.9601,101.1092,100.8905,101.0993,56280.0
2021-02-23 13:25:00,101.69,101.85,101.67,101.79,58120.0,101.0794,101.2384,101.0595,101.1788,58120.0
2021-02-23 13:30:00,101.85,101.85,101.65,101.81,58700.0,101.2384,101.2384,101.0396,101.1987,58700.0
2021-02-23 13:35:00,101.83,101.91,101.81,101.91,56000.0,101.2185,101.2981,101.1987,101.2981,56000.0
2021-02-23 13:40:00,101.89,101.94,101.71,101.79,103560.0,101.2782,101.3279,101.0993,101.1788,103560.0
2021-02-23 13:45:00,101.84,101.89,101.62,101.63,96000.0,101.2285,101.2782,101.0098,101.0197,96000.0
2021-02-23 13:50:00,101.55,101.75,101.5,101.7,46000.0,100.9402,101.139,100.8905,101.0893,46000.0
2021-02-23 13:55:00,101.68,102.0,101.68,101.87,49460.0,101.0694,101.3875,101.0694,101.2583,49460.0
2021-02-23 14:00:00,101.8,101.98,101.72,101.88,24000.0,101.1887,101.3676,101.1092,101.2682,24000.0
2021-02-23 14:05:00,101.9,102.11,101.83,101.89,113120.0,101.2881,101.4969,101.2185,101.2782,113120.0
2021-02-23 14:10:00,101.83,101.99,101.77,101.86,83760.0,101.2185,101.3776,101.1589,101.2484,83760.0
2021-02-23 14:15:00,101.81,101.87,101.53,101.62,113920.0,101.1987,101.2583,100.9203,101.0098,113920.0
2021-02-23 14:20:00,101.77,102.1,101.77,102.1,42980.0,101.1589,101.4869,101.1589,101.4869,42980.0
2021-02-23 14:25:00,102.05,102.17,101.98,102.12,29420.0,101.4372,101.5565,101.3676,101.5068,29420.0
2021-02-23 14:30:00,102.08,102.16,101.74,101.74,77100.0,101.467,101.5466,101.1291,101.1291,77100.0
2021-02-23 14:35:00,101.63,101.75,101.61,101.65,40180.0,101.0197,101.139,100.9999,101.0396,40180.0
2021-02-23 14:40:00,101.65,101.92,101.6,101.92,34180.0,101.0396,101.308,100.9899,101.308,34180.0
2021-02-23 14:45:00,101.9,102.12,101.9,102.12,53420.0,101.2881,101.5068,101.2881,101.5068,53420.0
2021-02-23 14:50:00,102.15,102.3,102.09,102.18,71040.0,101.5366,101.6857,101.477,101.5664,71040.0
2021-02-23 14:55:00,102.17,102.35,102.14,102.35,50900.0,101.5565,101.7354,101.5267,101.7354,50900.0
2021-02-23 15:00:00,102.35,102.5,102.33,102.49,156460.0,101.7354,101.8845,101.7155,101.8746,156460.0
2021-02-23 15:05:00,102.42,102.8,102.42,102.78,88340.0,101.805,102.1827,101.805,102.1628,88340.0
2021-02-23 15:10:00,102.8,102.94,102.7,102.86,134760.0,102.1827,102.3219,102.0833,102.2424,134760.0
2021-02-23 15:15:00,102.86,103.11,102.86,103.09,87340.0,102.2424,102.4909,102.2424,102.471,87340.0
2021-02-23 15:20:00,103.15,103.33,103.11,103.23,164140.0,102.5306,102.7095,102.4909,102.6101,164140.0
2021-02-23 15:25:00,103.22,103.63,103.08,103.43,281380.0,102.6002,103.0077,102.461,102.8089,281380.0
2021-02-23 15:30:00,103.41,103.44,103.13,103.17,372240.0,102.7891,102.8189,102.5107,102.5505,372240.0
2021-02-23 15:35:00,103.22,103.41,103.21,103.35,60560.0,102.6002,102.7891,102.5903,102.7294,60560.0
2021-02-23 15:40:00,103.29,103.29,102.97,103.01,153920.0,102.6698,102.6698,102.3517,102.3915,153920.0
2021-02-23 15:45:00,103.13,103.3,103.06,103.18,99060.0,102.5107,102.6797,102.4412,102.5604,99060.0
2021-02-23 15:50:00,103.15,103.2,102.93,102.95,263520.0,102.5306,102.5803,102.3119,102.3318,263520.0
2021-02-23 15:55:00,102.94,103.21,102.81,102.98,397420.0,102.3219,102.5903,102.1927,102.3616,397420.0
2021-02-24 09:30:00,101.5,102.48,101.5,102.28,681800.0,100.8905,101.8646,100.8905,101.6658,681800.0
2021-02-24 09:35:00,102.28,102.3,101.38,102.09,159960.0,101.6658,101.6857,100.7712,101.477,159960.0
2021-02-24 09:40:00,102.16,102.16,101.56,101.7,175880.0,101.5466,101.5466,100.9502,101.0893,175880.0
2021-02-24 09:45:00,101.66,102.46,101.61,102.37,177240.0,101.0496,101.8448,100.9999,101.7553,177240.0
2021-02-24 09:50:00,102.35,102.35,101.63,101.9,117600.0,101.7354,101.7354,101.0197,101.2881,117600.0
2021-02-24 09:55:00,101.9,102.3,101.76,102.03,115500.0,101.2881,101.6857,101.149,101.4173,115500.0
2021-02-24 10:00:00,101.77,102.07,101.7,101.7,44600.0,101.1589,101.4571,101.0893,101.0893,44600.0
2021-02-24 10:05:00,101.71,101.9,101.55,101.68,153000.0,101.0993,101.2881,100.9402,101.0694,153000.0
2021-02-24 10:10:00,101.68,101.78,101.5,101.78,179560.0,101.0694,101.1688,100.8905,101.1688,179560.0
2021-02-24 10:15:00,101.96,102.1,101.91,102.1,83340.0,101.3478,101.4869,101.2981,101.4869,83340.0
2021-02-24 10:20:00,101.96,102.34,101.93,102.34,94100.0,101.3478,101.7255,101.3179,101.7255,94100.0
2021-02-24 10:25:00,102.4,102.68,102.39,102.39,167220.0,101.7851,102.0634,101.7752,101.7752,167220.0
2021-02-24 10:30:00,102.44,102.65,102.28,102.57,56640.0,101.8249,102.0336,101.6658,101.9541,56640.0
2021-02-24 10:35:00,102.55,102.55,102.25,102.49,64000.0,101.9342,101.9342,101.636,101.8746,64000.0
2021-02-24 10:40:00,102.54,102.66,102.38,102.63,42360.0,101.9243,102.0436,101.7652,102.0137,42360.0
2021-02-24 10:45:00,102.6,102.63,102.47,102.63,22200.0,101.9839,102.0137,101.8547,102.0137,22200.0
2021-02-24 10:50:00,102.56,102.63,102.48,102.63,47020.0,101.9442,102.0137,101.8646,102.0137,47020.0
2021-02-24 10:55:00,102.7,102.9,102.7,102.87,47480.0,102.0833,102.2821,102.0833,102.2523,47480.0
2021-02-24 11:00:00,102.74,102.79,102.48,102.63,46040.0,102.1231,102.1728,101.8646,102.0137,46040.0
2021-02-24 11:05:00,102.72,102.84,102.64,102.68,42680.0,102.1032,102.2225,102.0237,102.0634,42680.0
2021-02-24 11:10:00,102.74,102.96,102.71,102.96,106480.0,102.1231,102.3418,102.0933,102.3418,106480.0
2021-02-24 11:15:00,102.93,102.93,102.75,102.84,67560.0,102.3119,102.3119,102.133,102.2225,67560.0
2021-02-24 11:20:00,102.84,103.1,102.83,103.03,73860.0,102.2225,102.4809,102.2125,102.4113,73860.0
2021-02-24 11:25:00,103.0,103.01,102.77,102.79,20300.0,102.3815,102.3915,102.1529,102.1728,20300.0
2021-02-24 11:30:00,102.7,102.88,102.64,102.82,76940.0,102.0833,102.2622,102.0237,102.2026,76940.0
2021-02-24 11:35:00,102.82,102.96,102.77,102.88,87360.0,102.2026,102.3418,102.1529,102.2622,87360.0
2021-02-24 11:40:00,102.83,102.83,102.56,102.66,53220.0,102.2125,102.2125,101.9442,102.0436,53220.0
2021-02-24 11:45:00,102.67,103.01,102.67,103.0,62080.0,102.0535,102.3915,102.0535,102.3815,62080.0
2021-02-24 11:50:00,103.01,103.12,102.96,103.09,77600.0,102.3915,102.5008,102.3418,102.471,77600.0
2021-02-24 11:55:00,102.95,103.07,102.88,103.03,30640.0,102.3318,102.4511,102.2622,102.4113,30640.0
2021-02-24 12:00:00,103.14,103.41,103.11,103.34,135080.0,102.5207,102.7891,102.4909,102.7195,135080.0
2021-02-24 12:05:00,103.32,103.41,103.25,103.3,103120.0,102.6996,102.7891,102.63,102.6797,103120.0
2021-02-24 12:10:00,103.33,103.48,103.25,103.48,81820.0,102.7095,102.8586,102.63,102.8586,81820.0
2021-02-24 12:15:00,103.48,103.73,103.45,103.69,165380.0,102.8586,103.1071,102.8288,103.0674,165380.0
2021-02-24 12:20:00,103.64,103.85,103.59,103.85,156200.0,103.0177,103.2264,102.968,103.2264,156200.0
2021-02-24 12:25:00,103.88,103.9,103.79,103.9,125600.0,103.2562,103.2761,103.1668,103.2761,125600.0
2021-02-24 12:30:00,103.89,104.03,103.85,104.03,80900.0,103.2662,103.4053,103.2264,103.4053,80900.0
2021-02-24 12:35:00,104.03,104.05,103.78,103.85,59220.0,103.4053,103.4252,103.1568,103.2264,59220.0
2021-02-24 12:40:00,103.82,103.85,103.72,103.74,74000.0,103.1966,103.2264,103.0972,103.1171,74000.0
2021-02-24 12:45:00,103.74,103.84,103.62,103.75,113560.0,103.1171,103.2165,102.9978,103.127,113560.0
2021-02-24 12:50:00,103.75,103.98,103.66,103.7,50800.0,103.127,103.3556,103.0375,103.0773,50800.0
2021-02-24 12:55:00,103.7,103.7,103.5,103.52,85780.0,103.0773,103.0773,102.8785,102.8984,85780.0
2021-02-24 13:00:00,103.54,103.54,103.13,103.28,166100.0,102.9183,102.9183,102.5107,102.6598,166100.0
2021-02-24 13:05:00,103.26,103.5,103.24,103.48,82020.0,102.64,102.8785,102.6201,102.8586,82020.0
2021-02-24 13:10:00,103.63,103.82,103.59,103.82,49680.0,103.0077,103.1966,102.968,103.1966,49680.0
2021-02-24 13:15:00,103.75,103.75,103.63,103.64,32000.0,103.127,103.127,103.0077,103.0177,32000.0
2021-02-24 13:20:00,103.66,103.78,103.62,103.78,26000.0,103.0375,103.1568,102.9978,103.1568,26000.0
2021-02-24 13:25:00,103.85,103.99,103.65,103.65,98160.0,103.2264,103.3656,103.0276,103.0276,98160.0
2021-02-24 13:30:00,103.65,103.95,103.65,103.94,124960.0,103.0276,103.3258,103.0276,103.3159,124960.0
2021-02-24 13:35:00,103.96,103.98,103.9,103.95,100760.0,103.3357,103.3556,103.2761,103.3258,100760.0
2021-02-24 13:40:00,103.96,104.06,103.86,104.0,157640.0,103.3357,103.4351,103.2363,103.3755,157640.0
2021-02-24 13:45:00,104.01,104.04,103.89,103.95,125560.0,103.3854,103.4153,103.2662,103.3258,125560.0
2021-02-24 13:50:00,103.95,104.01,103.88,103.88,49560.0,103.3258,103.3854,103.2562,103.2562,49560.0
2021-02-24 13:55:00,103.91,104.02,103.81,103.93,89900.0,103.286,103.3954,103.1866,103.3059,89900.0
2021-02-24 14:00:00,103.94,103.94,103.82,103.89,30000.0,103.3159,103.3159,103.1966,103.2662,30000.0
2021-02-24 14:05:00,103.81,103.81,103.57,103.72,53520.0,103.1866,103.1866,102.9481,103.0972,53520.0
2021-02-24 14:10:00,103.82,103.82,103.66,103.68,20000.0,103.1966,103.1966,103.0375,103.0574,20000.0
2021-02-24 14:15:00,103.7,103.7,103.65,103.65,24080.0,103.0773,103.0773,103.0276,103.0276,24080.0
2021-02-24 14:20:00,103.82,103.82,103.6,103.65,57820.0,103.1966,103.1966,102.9779,103.0276,57820.0
2021-02-24 14:25:00,103.68,103.75,103.66,103.75,42000.0,103.0574,103.127,103.0375,103.127,42000.0
2021-02-24 14:30:00,103.79,103.81,103.67,103.81,38000.0,103.1668,103.1866,103.0475,103.1866,38000.0
2021-02-24 14:35:00,103.81,103.89,103.81,103.84,12000.0,103.1866,103.2662,103.1866,103.2165,12000.0
2021-02-24 14:40:00,103.86,103.96,103.86,103.91,28000.0,103.2363,103.3357,103.2363,103.286,28000.0
2021-02-24 14:45:00,103.85,103.9,103.8,103.81,39920.0,103.2264,103.2761,103.1767,103.1866,39920.0
2021-02-24 14:50:00,103.81,103.93,103.81,103.87,20000.0,103.1866,103.3059,103.1866,103.2463,20000.0
2021-02-24 14:55:00,103.9,103.98,103.9,103.96,26000.0,103.2761,103.3556,103.2761,103.3357,26000.0
2021-02-24 15:00:00,103.94,103.95,103.79,103.94,45000.0,103.3159,103.3258,103.1668,103.3159,45000.0
2021-02-24 15:05:00,103.92,104.05,103.92,103.95,57020.0,103.296,103.4252,103.296,103.3258,57020.0
2021-02-24 15:10:00,104.02,104.22,103.96,104.2,132480.0,103.3954,103.5942,103.3357,103.5743,132480.0
2021-02-24 15:15:00,104.16,104.27,103.99,103.99,117600.0,103.5345,103.6439,103.3656,103.3656,117600.0
2021-02-24 15:20:00,103.88,104.19,103.88,104.1,88100.0,103.2562,103.5644,103.2562,103.4749,88100.0
2021-02-24 15:25:00,104.1,104.33,104.1,104.33,64160.0,103.4749,103.7035,103.4749,103.7035,64160.0
2021-02-24 15:30:00,104.34,104.34,104.16,104.31,105480.0,103.7135,103.7135,103.5345,103.6836,105480.0
2021-02-24 15:35:00,104.34,104.42,104.3,104.4,82880.0,103.7135,103.793,103.6737,103.7731,82880.0
2021-02-24 15:40:00,104.36,104.37,103.95,104.11,189440.0,103.7333,103.7433,103.3258,103.4848,189440.0
2021-02-24 15:45:00,104.08,104.17,104.0,104.07,183000.0,103.455,103.5445,103.3755,103.4451,183000.0
2021-02-24 15:50:00,104.12,104.39,104.09,104.25,291360.0,103.4948,103.7632,103.465,103.624,291360.0
2021-02-24 15:55:00,104.22,104.41,104.15,104.21,529780.0,103.5942,103.783,103.5246,103.5842,529780.0
2021-02-25 09:30:00,102.8,104.15,102.8,103.71,719300.0,102.1827,103.5246,102.1827,103.0872,719300.0
2021-02-25 09:35:00,103.8,103.8,103.31,103.5,319900.0,103.1767,103.1767,102.6897,102.8785,319900.0
2021-02-25 09:40:00,103.56,103.7,103.4,103.6,158000.0,102.9382,103.0773,102.7791,102.9779,158000.0
2021-02-25 09:45:00,103.57,103.7,103.26,103.35,237140.0,102.9481,103.0773,102.64,102.7294,237140.0
2021-02-25 09:50:00,103.31,103.6,103.16,103.35,166680.0,102.6897,102.9779,102.5406,102.7294,166680.0
2021-02-25 09:55:00,103.33,103.42,103.22,103.37,172020.0,102.7095,102.799,102.6002,102.7493,172020.0
2021-02-25 10:00:00,103.33,103.39,102.99,103.01,254260.0,102.7095,102.7692,102.3716,102.3915,254260.0
2021-02-25 10:05:00,103.03,103.03,102.5,102.81,209640.0,102.4113,102.4113,101.8845,102.1927,209640.0
2021-02-25 10:10:00,102.79,102.94,102.56,102.61,363380.0,102.1728,102.3219,101.9442,101.9939,363380.0
2021-02-25 10:15:00,102.69,102.91,102.6,102.82,40520.0,102.0734,102.2921,101.9839,102.2026,40520.0
2021-02-25 10:20:00,102.84,103.29,102.84,102.89,105160.0,102.2225,102.6698,102.2225,102.2722,105160.0
2021-02-25 10:25:00,102.75,102.86,102.6,102.75,100880.0,102.133,102.2424,101.9839,102.133,100880.0
2021-02-25 10:30:00,102.74,102.77,102.56,102.68,164620.0,102.1231,102.1529,101.9442,102.0634,164620.0
2021-02-25 10:35:00,102.66,102.69,102.36,102.55,97580.0,102.0436,102.0734,101.7454,101.9342,97580.0
2021-02-25 10:40:00,102.44,102.49,102.25,102.42,99180.0,101.8249,101.8746,101.636,101.805,99180.0
2021-02-25 10:45:00,102.4,102.51,102.04,102.23,268120.0,101.7851,101.8945,101.4273,101.6161,268120.0
2021-02-25 10:50:00,102.17,102.42,102.01,102.38,165120.0,101.5565,101.805,101.3975,101.7652,165120.0
2021-02-25 10:55:00,102.35,102.75,102.35,102.75,338980.0,101.7354,102.133,101.7354,102.133,338980.0
2021-02-25 11:00:00,102.67,102.76,102.53,102.68,91020.0,102.0535,102.143,101.9143,102.0634,91020.0
2021-02-25 11:05:00,102.66,102.8,102.27,102.73,270720.0,102.0436,102.1827,101.6559,102.1131,270720.0
2021-02-25 11:10:00,102.75,102.75,102.53,102.55,38380.0,102.133,102.133,101.9143,101.9342,38380.0
2021-02-25 11:15:00,102.47,102.59,102.4,102.57,38000.0,101.8547,101.974,101.7851,101.9541,38000.0
2021-02-25 11:20:00,102.58,102.61,102.23,102.35,87140.0,101.964,101.9939,101.6161,101.7354,87140.0
2021-02-25 11:25:00,102.32,102.33,102.12,102.18,81160.0,101.7056,101.7155,101.5068,101.5664,81160.0
2021-02-25 11:30:00,102.18,102.31,102.18,102.31,26000.0,101.5664,101.6957,101.5664,101.6957,26000.0
2021-02-25 11:35:00,102.22,102.27,102.08,102.27,54720.0,101.6062,101.6559,101.467,101.6559,54720.0
2021-02-25 11:40:00,102.12,102.23,101.94,102.03,79180.0,101.5068,101.6161,101.3279,101.4173,79180.0
2021-02-25 11:45:00,101.98,102.03,101.69,101.72,325340.0,101.3676,101.4173,101.0794,101.1092,325340.0
2021-02-25 11:50:00,101.74,102.2,101.61,102.08,159760.0,101.1291,101.5863,100.9999,101.467,159760.0
2021-02-25 11:55:00,102.0,102.09,101.6,101.71,162940.0,101.3875,101.477,100.9899,101.0993,162940.0
2021-02-25 12:00:00,101.61,101.83,101.48,101.83,287860.0,100.9999,101.2185,100.8706,101.2185,287860.0
2021-02-25 12:05:00,101.76,101.95,101.71,101.83,87320.0,101.149,101.3378,101.0993,101.2185,87320.0
2021-02-25 12:10:00,101.81,102.04,101.54,101.86,376280.0,101.1987,101.4273,100.9303,101.2484,376280.0
2021-02-25 12:15:00,101.82,101.89,101.51,101.54,82000.0,101.2086,101.2782,100.9005,100.9303,82000.0
2021-02-25 12:20:00,101.48,101.89,101.35,101.82,168580.0,100.8706,101.2782,100.7414,101.2086,168580.0
2021-02-25 12:25:00,101.8,101.8,101.51,101.67,139060.0,101.1887,101.1887,100.9005,101.0595,139060.0
2021-02-25 12:30:00,101.67,101.67,101.38,101.5,111980.0,101.0595,101.0595,100.7712,100.8905,111980.0
2021-02-25 12:35:00,101.49,101.71,101.32,101.71,82480.0,100.8806,101.0993,100.7116,101.0993,82480.0
2021-02-25 12:40:00,101.52,101.6,101.46,101.54,42020.0,100.9104,100.9899,100.8508,100.9303,42020.0
2021-02-25 12:45:00,101.32,101.62,101.29,101.34,100020.0,100.7116,101.0098,100.6818,100.7315,100020.0
2021-02-25 12:50:00,101.25,101.45,101.02,101.07,327760.0,100.642,100.8408,100.4134,100.4631,327760.0
2021-02-25 12:55:00,101.1,101.35,100.79,101.05,270880.0,100.4929,100.7414,100.1848,100.4432,270880.0
2021-02-25 13:00:00,100.81,101.22,100.32,101.15,257780.0,100.2047,100.6122,99.7176,100.5426,257780.0
2021-02-25 13:05:00,101.14,101.23,100.85,101.23,170920.0,100.5327,100.6221,100.2444,100.6221,170920.0
2021-02-25 13:10:00,101.23,101.45,101.02,101.44,160440.0,100.6221,100.8408,100.4134,100.8309,160440.0
2021-02-25 13:15:00,101.36,101.54,101.25,101.51,282780.0,100.7514,100.9303,100.642,100.9005,282780.0
2021-02-25 13:20:00,101.49,101.76,101.3,101.44,267400.0,100.8806,101.149,100.6917,100.8309,267400.0
2021-02-25 13:25:00,101.48,101.63,101.32,101.57,172420.0,100.8706,101.0197,100.7116,100.9601,172420.0
2021-02-25 13:30:00,101.5,101.59,101.26,101.38,94780.0,100.8905,100.98,100.652,100.7712,94780.0
2021-02-25 13:35:00,101.35,101.46,101.09,101.45,146600.0,100.7414,100.8508,100.483,100.8408,146600.0
2021-02-25 13:40:00,101.35,101.49,101.19,101.35,102380.0,100.7414,100.8806,100.5824,100.7414,102380.0
2021-02-25 13:45:00,101.34,101.35,101.02,101.07,137100.0,100.7315,100.7414,100.4134,100.4631,137100.0
2021-02-25 13:50:00,101.15,101.22,100.79,100.88,144240.0,100.5426,100.6122,100.1848,100.2742,144240.0
2021-02-25 13:55:00,100.94,101.12,100.83,101.09,138380.0,100.3339,100.5128,100.2245,100.483,138380.0
2021-02-25 14:00:00,101.07,101.31,101.04,101.31,75000.0,100.4631,100.7017,100.4333,100.7017,75000.0
2021-02-25 14:05:00,101.45,101.69,101.45,101.69,87000.0,100.8408,101.0794,100.8408,101.0794,87000.0
2021-02-25 14:10:00,101.74,101.88,101.51,101.61,72320.0,101.1291,101.2682,100.9005,100.9999,72320.0
2021-02-25 14:15:00,101.62,101.88,101.55,101.88,127160.0,101.0098,101.2682,100.9402,101.2682,127160.0
2021-02-25 14:20:00,101.87,102.01,101.75,101.97,74300.0,101.2583,101.3975,101.139,101.3577,74300.0
2021-02-25 14:25:00,101.98,102.01,101.83,101.93,63660.0,101.3676,101.3975,101.2185,101.3179,63660.0
2021-02-25 14:30:00,101.86,101.87,101.62,101.71,30020.0,101.2484,101.2583,101.0098,101.0993,30020.0
2021-02-25 14:35:00,101.59,101.62,101.31,101.31,64440.0,100.98,101.0098,100.7017,100.7017,64440.0
2021-02-25 14:40:00,101.38,101.44,101.3,101.3,70000.0,100.7712,100.8309,100.6917,100.6917,70000.0
2021-02-25 14:45:00,101.39,101.46,101.27,101.4,122060.0,100.7812,100.8508,100.6619,100.7911,122060.0
2021-02-25 14:50:00,101.42,101.56,101.24,101.29,89220.0,100.811,100.9502,100.6321,100.6818,89220.0
2021-02-25 14:55:00,101.32,101.47,101.25,101.35,100760.0,100.7116,100.8607,100.642,100.7414,100760.0
2021-02-25 15:00:00,101.34,101.5,101.26,101.37,143120.0,100.7315,100.8905,100.652,100.7613,143120.0
2021-02-25 15:05:00,101.36,101.45,100.66,100.88,191600.0,100.7514,100.8408,100.0556,100.2742,191600.0
2021-02-25 15:10:00,100.85,101.09,100.85,100.99,87160.0,100.2444,100.483,100.2444,100.3836,87160.0
2021-02-25 15:15:00,100.81,101.08,100.75,100.84,100140.0,100.2047,100.473,100.145,100.2345,100140.0
2021-02-25 15:20:00,100.9,101.1,100.67,100.68,72700.0,100.2941,100.4929,100.0655,100.0754,72700.0
2021-02-25 15:25:00,100.75,101.02,100.75,100.77,102440.0,100.145,100.4134,100.145,100.1649,102440.0
2021-02-25 15:30:00,100.84,101.02,100.65,100.71,246620.0,100.2345,100.4134,100.0456,100.1053,246620.0
2021-02-25 15:35:00,100.78,100.78,100.36,100.66,433120.0,100.1748,100.1748,99.7574,100.0556,433120.0
2021-02-25 15:40:00,100.72,101.03,100.35,100.91,438340.0,100.1152,100.4233,99.7474,100.3041,438340.0
2021-02-25 15:45:00,100.92,101.45,100.88,101.35,265700.0,100.314,100.8408,100.2742,100.7414,265700.0
2021-02-25 15:50:00,101.38,101.52,101.05,101.16,441020.0,100.7712,100.9104,100.4432,100.5526,441020.0
2021-02-25 15:55:00,101.05,101.23,100.64,100.86,974400.0,100.4432,100.6221,100.0357,100.2544,974400.0
2021-02-26 09:30:00,101.55,102.35,101.49,101.85,773100.0,100.9402,101.7354,100.8806,101.2384,773100.0
2021-02-26 09:35:00,101.8,102.62,101.74,102.62,398140.0,101.1887,102.0038,101.1291,102.0038,398140.0
2021-02-26 09:40:00,102.65,102.83,101.94,102.21,281320.0,102.0336,102.2125,101.3279,101.5963,281320.0
2021-02-26 09:45:00,102.24,102.33,101.71,101.77,230820.0,101.6261,101.7155,101.0993,101.1589,230820.0
2021-02-26 09:50:00,101.74,101.74,100.8,101.15,524340.0,101.1291,101.1291,100.1947,100.5426,524340.0
2021-02-26 09:55:00,101.15,101.38,100.85,101.08,355260.0,100.5426,100.7712,100.2444,100.473,355260.0
2021-02-26 10:00:00,101.08,101.15,100.72,101.15,310660.0,100.473,100.5426,100.1152,100.5426,310660.0
2021-02-26 10:05:00,101.22,101.25,100.53,100.55,254680.0,100.6122,100.642,99.9263,99.9462,254680.0
2021-02-26 10:10:00,100.55,101.02,100.36,100.98,191680.0,99.9462,100.4134,99.7574,100.3736,191680.0
2021-02-26 10:15:00,100.94,101.16,100.68,100.78,155460.0,100.3339,100.5526,100.0754,100.1748,155460.0
2021-02-26 10:20:00,100.91,101.09,100.64,100.77,94840.0,100.3041,100.483,100.0357,100.1649,94840.0
2021-02-26 10:25:00,100.69,100.95,100.05,100.42,201720.0,100.0854,100.3438,99.4492,99.817,201720.0
2021-02-26 10:30:00,100.24,100.51,100.23,100.35,76000.0,99.6381,99.9065,99.6281,99.7474,76000.0
2021-02-26 10:35:00,100.34,101.2,100.17,101.2,88620.0,99.7375,100.5923,99.5685,100.5923,88620.0
2021-02-26 10:40:00,101.25,101.46,101.08,101.39,159000.0,100.642,100.8508,100.473,100.7812,159000.0
2021-02-26 10:45:00,101.46,101.69,101.39,101.48,279660.0,100.8508,101.0794,100.7812,100.8706,279660.0
2021-02-26 10:50:00,101.52,101.7,101.26,101.46,156720.0,100.9104,101.0893,100.652,100.8508,156720.0
2021-02-26 10:55:00,101.49,101.6,101.24,101.47,84440.0,100.8806,100.9899,100.6321,100.8607,84440.0
2021-02-26 11:00:00,101.58,101.62,101.15,101.6,290980.0,100.97,101.0098,100.5426,100.9899,290980.0
2021-02-26 11:05:00,101.6,101.71,101.5,101.58,164400.0,100.9899,101.0993,100.8905,100.97,164400.0
2021-02-26 11:10:00,101.6,101.65,101.09,101.29,136700.0,100.9899,101.0396,100.483,100.6818,136700.0
2021-02-26 11:15:00,101.31,101.48,101.1,101.13,36000.0,100.7017,100.8706,100.4929,100.5227,36000.0
2021-02-26 11:20:00,101.19,101.2,100.79,100.79,68160.0,100.5824,100.5923,100.1848,100.1848,68160.0
2021-02-26 11:25:00,101.05,101.21,100.97,101.12,87680.0,100.4432,100.6023,100.3637,100.5128,87680.0
2021-02-26 11:30:00,101.18,101.87,101.18,101.87,78000.0,100.5724,101.2583,100.5724,101.2583,78000.0
2021-02-26 11:35:00,101.92,101.99,101.78,101.99,59360.0,101.308,101.3776,101.1688,101.3776,59360.0
2021-02-26 11:40:00,101.94,102.03,101.67,101.76,69520.0,101.3279,101.4173,101.0595,101.149,69520.0
2021-02-26 11:45:00,101.6,101.78,101.42,101.71,38000.0,100.9899,101.1688,100.811,101.0993,38000.0
2021-02-26 11:50:00,101.7,101.79,101.4,101.45,106820.0,101.0893,101.1788,100.7911,100.8408,106820.0
2021-02-26 11:55:00,101.44,101.63,101.4,101.63,74000.0,100.8309,101.0197,100.7911,101.0197,74000.0
2021-02-26 12:00:00,101.7,102.03,101.57,101.79,60000.0,101.0893,101.4173,100.9601,101.1788,60000.0
2021-02-26 12:05:00,101.68,102.21,101.63,102.21,53820.0,101.0694,101.5963,101.0197,101.5963,53820.0
2021-02-26 12:10:00,102.23,102.5,102.22,102.46,111480.0,101.6161,101.8845,101.6062,101.8448,111480.0
2021-02-26 12:15:00,102.43,102.51,102.33,102.5,74100.0,101.8149,101.8945,101.7155,101.8845,74100.0
2021-02-26 12:20:00,102.5,102.5,102.17,102.26,63600.0,101.8845,101.8845,101.5565,101.646,63600.0
2021-02-26 12:25:00,102.24,102.24,102.01,102.13,74160.0,101.6261,101.6261,101.3975,101.5167,74160.0
2021-02-26 12:30:00,102.18,102.47,102.18,102.36,53240.0,101.5664,101.8547,101.5664,101.7454,53240.0
2021-02-26 12:35:00,102.25,102.44,102.2,102.2,73660.0,101.636,101.8249,101.5863,101.5863,73660.0
2021-02-26 12:40:00,102.11,102.21,102.11,102.18,40000.0,101.4969,101.5963,101.4969,101.5664,40000.0
2021-02-26 12:45:00,102.14,102.2,102.08,102.16,71640.0,101.5267,101.5863,101.467,101.5466,71640.0
2021-02-26 12:50:00,102.03,102.4,102.03,102.35,75760.0,101.4173,101.7851,101.4173,101.7354,75760.0
2021-02-26 12:55:00,102.18,102.2,101.86,101.9,103460.0,101.5664,101.5863,101.2484,101.2881,103460.0
2021-02-26 13:00:00,101.92,101.95,101.5,101.62,143560.0,101.308,101.3378,100.8905,101.0098,143560.0
2021-02-26 13:05:00,101.65,101.92,101.53,101.92,104880.0,101.0396,101.308,100.9203,101.308,104880.0
2021-02-26 13:10:00,101.93,102.0,101.76,101.9,93740.0,101.3179,101.3875,101.149,101.2881,93740.0
2021-02-26 13:15:00,101.82,102.01,101.81,102.01,42500.0,101.2086,101.3975,101.1987,101.3975,42500.0
2021-02-26 13:20:00,102.0,102.26,102.0,102.19,54500.0,101.3875,101.646,101.3875,101.5764,54500.0
2021-02-26 13:25:00,102.24,102.34,102.11,102.31,72000.0,101.6261,101.7255,101.4969,101.6957,72000.0
2021-02-26 13:30:00,102.32,102.32,101.97,102.05,124900.0,101.7056,101.7056,101.3577,101.4372,124900.0
2021-02-26 13:35:00,102.1,102.1,101.77,101.85,75140.0,101.4869,101.4869,101.1589,101.2384,75140.0
2021-02-26 13:40:00,101.84,102.02,101.78,102.0,34000.0,101.2285,101.4074,101.1688,101.3875,34000.0
2021-02-26 13:45:00,102.03,102.08,101.46,101.64,140880.0,101.4173,101.467,100.8508,101.0297,140880.0
2021-02-26 13:50:00,101.57,101.57,101.4,101.45,74000.0,100.9601,100.9601,100.7911,100.8408,74000.0
2021-02-26 13:55:00,101.41,101.76,101.41,101.53,75900.0,100.8011,101.149,100.8011,100.9203,75900.0
2021-02-26 14:00:00,101.5,101.66,101.34,101.34,54660.0,100.8905,101.0496,100.7315,100.7315,54660.0
2021-02-26 14:05:00,101.34,101.52,101.17,101.52,150760.0,100.7315,100.9104,100.5625,100.9104,150760.0
2021-02-26 14:10:00,101.42,101.59,101.4,101.59,47580.0,100.811,100.98,100.7911,100.98,47580.0
2021-02-26 14:15:00,101.61,101.69,101.37,101.37,73880.0,100.9999,101.0794,100.7613,100.7613,73880.0
2021-02-26 14:20:00,101.29,101.54,101.27,101.46,70200.0,100.6818,100.9303,100.6619,100.8508,70200.0
2021-02-26 14:25:00,101.4,101.64,101.4,101.53,51000.0,100.7911,101.0297,100.7911,100.9203,51000.0
2021-02-26 14:30:00,101.49,101.99,101.43,101.94,100120.0,100.8806,101.3776,100.8209,101.3279,100120.0
2021-02-26 14:35:00,101.89,102.06,101.84,101.97,89820.0,101.2782,101.4472,101.2285,101.3577,89820.0
2021-02-26 14:40:00,101.96,102.01,101.71,101.8,45160.0,101.3478,101.3975,101.0993,101.1887,45160.0
2021-02-26 14:45:00,101.84,102.14,101.84,102.14,57800.0,101.2285,101.5267,101.2285,101.5267,57800.0
2021-02-26 14:50:00,102.07,102.1,101.95,101.96,96140.0,101.4571,101.4869,101.3378,101.3478,96140.0
2021-02-26 14:55:00,102.04,102.05,101.74,101.85,59180.0,101.4273,101.4372,101.1291,101.2384,59180.0
2021-02-26 15:00:00,101.95,102.18,101.91,102.18,42000.0,101.3378,101.5664,101.2981,101.5664,42000.0
2021-02-26 15:05:00,102.16,102.25,102.02,102.25,156000.0,101.5466,101.636,101.4074,101.636,156000.0
2021-02-26 15:10:00,102.25,102.31,102.01,102.03,122000.0,101.636,101.6957,101.3975,101.4173,122000.0
2021-02-26 15:15:00,102.05,102.28,102.05,102.21,113440.0,101.4372,101.6658,101.4372,101.5963,113440.0
2021-02-26 15:20:00,102.18,102.24,101.81,101.81,162160.0,101.5664,101.6261,101.1987,101.1987,162160.0
2021-02-26 15:25:00,101.77,101.77,101.49,101.5,170000.0,101.1589,101.1589,100.8806,100.8905,170000.0
2021-02-26 15:30:00,101.51,101.58,101.41,101.47,118760.0,100.9005,100.97,100.8011,100.8607,118760.0
2021-02-26 15:35:00,101.48,101.66,101.45,101.66,148140.0,100.8706,101.0496,100.8408,101.0496,148140.0
2021-02-26 15:40:00,101.65,101.98,101.53,101.79,194060.0,101.0396,101.3676,100.9203,101.1788,194060.0
2021-02-26 15:45:00,101.8,102.35,101.8,102.31,272400.0,101.1887,101.7354,101.1887,101.6957,272400.0
2021-02-26 15:50:00,102.27,102.29,101.22,101.3,954180.0,101.6559,101.6758,100.6122,100.6917,954180.0
2021-02-26 15:55:00,101.3,101.55,100.99,101.07,1333760.0,100.6917,100.9402,100.3836,100.4631,1333760.0
2021-03-01 09:30:00,102.29,102.7,102.13,102.32,831360.0,101.6758,102.0833,101.5167,101.7056,831360.0
2021-03-01 09:35:00,102.26,102.46,101.9,102.31,138820.0,101.646,101.8448,101.2881,101.6957,138820.0
2021-03-01 09:40:00,102.38,102.42,101.92,102.04,120680.0,101.7652,101.805,101.308,101.4273,120680.0
2021-03-01 09:45:00,102.07,102.32,101.9,101.9,204980.0,101.4571,101.7056,101.2881,101.2881,204980.0
2021-03-01 09:50:00,101.81,102.11,101.77,101.93,196280.0,101.1987,101.4969,101.1589,101.3179,196280.0
2021-03-01 09:55:00,101.96,102.0,101.72,101.91,166020.0,101.3478,101.3875,101.1092,101.2981,166020.0
2021-03-01 10:00:00,101.91,102.28,101.82,101.94,175800.0,101.2981,101.6658,101.2086,101.3279,175800.0
2021-03-01 10:05:00,102.05,102.15,101.77,102.05,102180.0,101.4372,101.5366,101.1589,101.4372,102180.0
2021-03-01 10:10:00,102.07,102.29,101.82,102.03,163200.0,101.4571,101.6758,101.2086,101.4173,163200.0
2021-03-01 10:15:00,102.01,102.05,101.85,102.05,130680.0,101.3975,101.4372,101.2384,101.4372,130680.0
2021-03-01 10:20:00,102.04,102.44,102.04,102.3,114300.0,101.4273,101.8249,101.4273,101.6857,114300.0
2021-03-01 10:25:00,102.31,102.68,102.31,102.63,115760.0,101.6957,102.0634,101.6957,102.0137,115760.0
2021-03-01 10:30:00,102.64,102.7,102.6,102.69,70280.0,102.0237,102.0833,101.9839,102.0734,70280.0
2021-03-01 10:35:00,102.66,102.74,102.58,102.71,163920.0,102.0436,102.1231,101.964,102.0933,163920.0
2021-03-01 10:40:00,102.72,103.25,102.72,103.23,369600.0,102.1032,102.63,102.1032,102.6101,369600.0
2021-03-01 10:45:00,103.26,103.32,103.1,103.29,135860.0,102.64,102.6996,102.4809,102.6698,135860.0
2021-03-01 10:50:00,103.26,103.3,103.08,103.28,225040.0,102.64,102.6797,102.461,102.6598,225040.0
2021-03-01 10:55:00,103.32,103.33,102.98,103.05,68960.0,102.6996,102.7095,102.3616,102.4312,68960.0
2021-03-01 11:00:00,103.1,103.16,102.95,103.0,131380.0,102.4809,102.5406,102.3318,102.3815,131380.0
2021-03-01 11:05:00,102.94,103.02,102.77,102.98,87420.0,102.3219,102.4014,102.1529,102.3616,87420.0
2021-03-01 11:10:00,103.02,103.02,102.92,102.92,55360.0,102.4014,102.4014,102.302,102.302,55360.0
2021-03-01 11:15:00,102.94,102.98,102.82,102.82,124680.0,102.3219,102.3616,102.2026,102.2026,124680.0
2021-03-01 11:20:00,102.83,102.85,102.75,102.75,41960.0,102.2125,102.2324,102.133,102.133,41960.0
2021-03-01 11:25:00,102.73,102.79,102.62,102.78,59660.0,102.1131,102.1728,102.0038,102.1628,59660.0
2021-03-01 11:30:00,102.78,102.84,102.66,102.72,93600.0,102.1628,102.2225,102.0436,102.1032,93600.0
2021-03-01 11:35:00,102.75,102.79,102.72,102.78,17600.0,102.133,102.1728,102.1032,102.1628,17600.0
2021-03-01 11:40:00,102.75,103.07,102.75,103.07,36500.0,102.133,102.4511,102.133,102.4511,36500.0
2021-03-01 11:45:00,103.03,103.13,103.03,103.13,50420.0,102.4113,102.5107,102.4113,102.5107,50420.0
2021-03-01 11:50:00,103.06,103.11,103.03,103.05,28000.0,102.4412,102.4909,102.4113,102.4312,28000.0
2021-03-01 11:55:00,103.0,103.1,102.99,103.04,34400.0,102.3815,102.4809,102.3716,102.4213,34400.0
2021-03-01 12:00:00,103.03,103.08,102.9,102.9,108480.0,102.4113,102.461,102.2821,102.2821,108480.0
2021-03-01 12:05:00,102.88,102.98,102.88,102.96,46520.0,102.2622,102.3616,102.2622,102.3418,46520.0
2021-03-01 12:10:00,102.94,102.94,102.88,102.88,18200.0,102.3219,102.3219,102.2622,102.2622,18200.0
2021-03-01 12:15:00,102.88,102.91,102.8,102.86,42100.0,102.2622,102.2921,102.1827,102.2424,42100.0
2021-03-01 12:20:00,102.93,102.98,102.91,102.98,42200.0,102.3119,102.3616,102.2921,102.3616,42200.0
2021-03-01 12:25:00,102.95,102.99,102.82,102.87,92420.0,102.3318,102.3716,102.2026,102.2523,92420.0
2021-03-01 12:30:00,102.9,102.95,102.88,102.95,44240.0,102.2821,102.3318,102.2622,102.3318,44240.0
2021-03-01 12:35:00,102.94,102.96,102.83,102.83,80920.0,102.3219,102.3418,102.2125,102.2125,80920.0
2021-03-01 12:40:00,102.92,102.95,102.87,102.91,28480.0,102.302,102.3318,102.2523,102.2921,28480.0
2021-03-01 12:45:00,102.92,102.92,102.88,102.89,24280.0,102.302,102.302,102.2622,102.2722,24280.0
2021-03-01 12:50:00,102.93,102.93,102.85,102.85,17120.0,102.3119,102.3119,102.2324,102.2324,17120.0
2021-03-01 12:55:00,102.81,102.81,102.67,102.73,47240.0,102.1927,102.1927,102.0535,102.1131,47240.0
2021-03-01 13:00:00,102.74,102.77,102.74,102.76,8000.0,102.1231,102.1529,102.1231,102.143,8000.0
2021-03-01 13:05:00,102.76,102.76,102.67,102.7,25180.0,102.143,102.143,102.0535,102.0833,25180.0
2021-03-01 13:10:00,102.73,102.73,102.55,102.6,27120.0,102.1131,102.1131,101.9342,101.9839,27120.0
2021-03-01 13:15:00,102.61,102.68,102.59,102.65,24000.0,101.9939,102.0634,101.974,102.0336,24000.0
2021-03-01 13:20:00,102.74,102.88,102.71,102.81,147160.0,102.1231,102.2622,102.0933,102.1927,147160.0
2021-03-01 13:25:00,102.8,102.85,102.79,102.82,48000.0,102.1827,102.2324,102.1728,102.2026,48000.0
2021-03-01 13:30:00,102.83,102.89,102.76,102.87,130380.0,102.2125,102.2722,102.143,102.2523,130380.0
2021-03-01 13:35:00,102.89,102.98,102.89,102.97,26000.0,102.2722,102.3616,102.2722,102.3517,26000.0
2021-03-01 13:40:00,102.97,103.1,102.97,103.02,20280.0,102.3517,102.4809,102.3517,102.4014,20280.0
2021-03-01 13:45:00,103.02,103.08,102.96,103.03,67040.0,102.4014,102.461,102.3418,102.4113,67040.0
2021-03-01 13:50:00,103.01,103.17,102.88,103.03,174700.0,102.3915,102.5505,102.2622,102.4113,174700.0
2021-03-01 13:55:00,103.04,103.14,103.02,103.03,45440.0,102.4213,102.5207,102.4014,102.4113,45440.0
2021-03-01 14:00:00,103.03,103.11,103.01,103.08,92480.0,102.4113,102.4909,102.3915,102.461,92480.0
2021-03-01 14:05:00,103.07,103.25,103.07,103.19,111660.0,102.4511,102.63,102.4511,102.5704,111660.0
2021-03-01 14:10:00,103.23,103.54,103.15,103.47,106200.0,102.6101,102.9183,102.5306,102.8487,106200.0
2021-03-01 14:15:00,103.47,103.47,103.37,103.38,39280.0,102.8487,102.8487,102.7493,102.7592,39280.0
2021-03-01 14:20:00,103.4,103.5,103.4,103.46,51080.0,102.7791,102.8785,102.7791,102.8388,51080.0
2021-03-01 14:25:00,103.44,103.52,103.44,103.49,94420.0,102.8189,102.8984,102.8189,102.8686,94420.0
2021-03-01 14:30:00,103.5,103.51,103.46,103.51,54360.0,102.8785,102.8885,102.8388,102.8885,54360.0
2021-03-01 14:35:00,103.52,103.56,103.49,103.49,64260.0,102.8984,102.9382,102.8686,102.8686,64260.0
2021-03-01 14:40:00,103.52,103.57,103.52,103.57,40340.0,102.8984,102.9481,102.8984,102.9481,40340.0
2021-03-01 14:45:00,103.55,103.55,103.5,103.54,47020.0,102.9282,102.9282,102.8785,102.9183,47020.0
2021-03-01 14:50:00,103.55,103.58,103.53,103.57,72000.0,102.9282,102.958,102.9083,102.9481,72000.0
2021-03-01 14:55:00,103.55,103.57,103.47,103.47,48940.0,102.9282,102.9481,102.8487,102.8487,48940.0
2021-03-01 15:00:00,103.46,103.56,103.46,103.52,40000.0,102.8388,102.9382,102.8388,102.8984,40000.0
2021-03-01 15:05:00,103.46,103.5,103.41,103.46,34720.0,102.8388,102.8785,102.7891,102.8388,34720.0
2021-03-01 15:10:00,103.5,103.54,103.46,103.52,34500.0,102.8785,102.9183,102.8388,102.8984,34500.0
2021-03-01 15:15:00,103.53,103.6,103.49,103.58,44040.0,102.9083,102.9779,102.8686,102.958,44040.0
2021-03-01 15:20:00,103.65,103.71,103.63,103.7,64580.0,103.0276,103.0872,103.0077,103.0773,64580.0
2021-03-01 15:25:00,103.64,103.7,103.59,103.68,42600.0,103.0177,103.0773,102.968,103.0574,42600.0
2021-03-01 15:30:00,103.75,103.78,103.6,103.69,85180.0,103.127,103.1568,102.9779,103.0674,85180.0
2021-03-01 15:35:00,103.73,103.73,103.58,103.59,114900.0,103.1071,103.1071,102.958,102.968,114900.0
2021-03-01 15:40:00,103.6,103.64,103.44,103.59,122060.0,102.9779,103.0177,102.8189,102.968,122060.0
2021-03-01 15:45:00,103.45,103.57,103.42,103.48,122100.0,102.8288,102.9481,102.799,102.8586,122100.0
2021-03-01 15:50:00,103.4,103.81,103.35,103.77,290460.0,102.7791,103.1866,102.7294,103.1469,290460.0
2021-03-01 15:55:00,103.77,103.77,103.29,103.55,385840.0,103.1469,103.1469,102.6698,102.9282,385840.0
2021-03-02 09:30:00,103.24,103.85,102.83,103.81,605780.0,102.6201,103.2264,102.2125,103.1866,605780.0
2021-03-02 09:35:00,103.7,103.84,103.3,103.51,252800.0,103.0773,103.2165,102.6797,102.8885,252800.0
2021-03-02 09:40:00,103.56,103.78,103.48,103.76,95140.0,102.9382,103.1568,102.8586,103.1369,95140.0
2021-03-02 09:45:00,103.77,104.14,103.55,103.61,319620.0,103.1469,103.5147,102.9282,102.9879,319620.0
2021-03-02 09:50:00,103.54,103.74,103.43,103.64,130440.0,102.9183,103.1171,102.8089,103.0177,130440.0
2021-03-02 09:55:00,103.66,103.86,103.63,103.78,112520.0,103.0375,103.2363,103.0077,103.1568,112520.0
2021-03-02 10:00:00,103.7,104.02,103.69,103.97,74400.0,103.0773,103.3954,103.0674,103.3457,74400.0
2021-03-02 10:05:00,103.9,104.0,103.87,103.99,67160.0,103.2761,103.3755,103.2463,103.3656,67160.0
2021-03-02 10:10:00,104.02,104.15,103.62,103.7,122820.0,103.3954,103.5246,102.9978,103.0773,122820.0
2021-03-02 10:15:00,103.67,104.17,103.67,104.04,142240.0,103.0475,103.5445,103.0475,103.4153,142240.0
2021-03-02 10:20:00,104.04,104.14,103.76,103.76,134100.0,103.4153,103.5147,103.1369,103.1369,134100.0
2021-03-02 10:25:00,103.87,103.87,103.25,103.26,255220.0,103.2463,103.2463,102.63,102.64,255220.0
2021-03-02 10:30:00,103.31,103.68,103.23,103.67,106300.0,102.6897,103.0574,102.6101,103.0475,106300.0
2021-03-02 10:35:00,103.64,103.74,103.4,103.4,89260.0,103.0177,103.1171,102.7791,102.7791,89260.0
2021-03-02 10:40:00,103.35,103.48,103.35,103.43,34260.0,102.7294,102.8586,102.7294,102.8089,34260.0
2021-03-02 10:45:00,103.35,103.66,103.25,103.66,82360.0,102.7294,103.0375,102.63,103.0375,82360.0
2021-03-02 10:50:00,103.66,103.85,103.61,103.8,119480.0,103.0375,103.2264,102.9879,103.1767,119480.0
2021-03-02 10:55:00,103.88,103.93,103.69,103.71,64640.0,103.2562,103.3059,103.0674,103.0872,64640.0
2021-03-02 11:00:00,103.67,103.69,103.27,103.51,53560.0,103.0475,103.0674,102.6499,102.8885,53560.0
2021-03-02 11:05:00,103.58,103.67,103.57,103.63,43540.0,102.958,103.0475,102.9481,103.0077,43540.0
2021-03-02 11:10:00,103.6,103.64,103.28,103.37,65180.0,102.9779,103.0177,102.6598,102.7493,65180.0
2021-03-02 11:15:00,103.31,103.33,103.07,103.22,42920.0,102.6897,102.7095,102.4511,102.6002,42920.0
2021-03-02 11:20:00,103.2,103.41,103.04,103.04,90040.0,102.5803,102.7891,102.4213,102.4213,90040.0
2021-03-02 11:25:00,103.15,103.55,103.15,103.51,66520.0,102.5306,102.9282,102.5306,102.8885,66520.0
2021-03-02 11:30:00,103.51,103.51,103.25,103.25,29420.0,102.8885,102.8885,102.63,102.63,29420.0
2021-03-02 11:35:00,103.25,103.35,103.11,103.27,44640.0,102.63,102.7294,102.4909,102.6499,44640.0
2021-03-02 11:40:00,103.15,103.3,103.11,103.25,61600.0,102.5306,102.6797,102.4909,102.63,61600.0
2021-03-02 11:45:00,103.25,103.35,103.16,103.35,16000.0,102.63,102.7294,102.5406,102.7294,16000.0
2021-03-02 11:50:00,103.37,103.41,103.25,103.41,92840.0,102.7493,102.7891,102.63,102.7891,92840.0
2021-03-02 11:55:00,103.44,103.5,103.33,103.33,62960.0,102.8189,102.8785,102.7095,102.7095,62960.0
2021-03-02 12:00:00,103.23,103.33,103.23,103.27,21460.0,102.6101,102.7095,102.6101,102.6499,21460.0
2021-03-02 12:05:00,103.49,103.5,103.44,103.48,18140.0,102.8686,102.8785,102.8189,102.8586,18140.0
2021-03-02 12:10:00,103.59,103.65,103.55,103.59,36060.0,102.968,103.0276,102.9282,102.968,36060.0
2021-03-02 12:15:00,103.56,103.75,103.56,103.6,18000.0,102.9382,103.127,102.9382,102.9779,18000.0
2021-03-02 12:20:00,103.58,103.73,103.55,103.58,32760.0,102.958,103.1071,102.9282,102.958,32760.0
2021-03-02 12:25:00,103.6,103.67,103.53,103.67,18000.0,102.9779,103.0475,102.9083,103.0475,18000.0
2021-03-02 12:30:00,103.65,103.69,103.61,103.61,18020.0,103.0276,103.0674,102.9879,102.9879,18020.0
2021-03-02 12:35:00,103.71,103.88,103.69,103.88,47860.0,103.0872,103.2562,103.0674,103.2562,47860.0
2021-03-02 12:40:00,103.83,103.96,103.83,103.92,20000.0,103.2065,103.3357,103.2065,103.296,20000.0
2021-03-02 12:45:00,103.94,103.94,103.79,103.8,79600.0,103.3159,103.3159,103.1668,103.1767,79600.0
2021-03-02 12:50:00,103.8,103.85,103.79,103.85,18000.0,103.1767,103.2264,103.1668,103.2264,18000.0
2021-03-02 12:55:00,103.74,103.74,103.71,103.71,9000.0,103.1171,103.1171,103.0872,103.0872,9000.0
2021-03-02 13:00:00,103.77,103.89,103.7,103.86,62380.0,103.1469,103.2662,103.0773,103.2363,62380.0
2021-03-02 13:05:00,103.9,103.92,103.85,103.92,33560.0,103.2761,103.296,103.2264,103.296,33560.0
2021-03-02 13:10:00,103.91,104.07,103.9,104.07,116660.0,103.286,103.4451,103.2761,103.4451,116660.0
2021-03-02 13:15:00,104.05,104.19,104.03,104.15,110240.0,103.4252,103.5644,103.4053,103.5246,110240.0
2021-03-02 13:20:00,104.15,104.28,104.12,104.28,71040.0,103.5246,103.6538,103.4948,103.6538,71040.0
2021-03-02 13:25:00,104.25,104.25,104.08,104.21,73040.0,103.624,103.624,103.455,103.5842,73040.0
2021-03-02 13:30:00,104.22,104.55,104.22,104.4,137920.0,103.5942,103.9222,103.5942,103.7731,137920.0
2021-03-02 13:35:00,104.41,104.5,104.39,104.45,70120.0,103.783,103.8725,103.7632,103.8228,70120.0
2021-03-02 13:40:00,104.53,104.64,104.41,104.63,132560.0,103.9023,104.0117,103.783,104.0017,132560.0
2021-03-02 13:45:00,104.62,104.74,104.56,104.71,71560.0,103.9918,104.1111,103.9321,104.0812,71560.0
2021-03-02 13:50:00,104.71,104.71,104.45,104.48,176060.0,104.0812,104.0812,103.8228,103.8526,176060.0
2021-03-02 13:55:00,104.47,104.52,104.45,104.52,72680.0,103.8427,103.8924,103.8228,103.8924,72680.0
2021-03-02 14:00:00,104.52,104.59,104.45,104.46,62840.0,103.8924,103.962,103.8228,103.8327,62840.0
2021-03-02 14:05:00,104.45,104.51,104.24,104.24,83900.0,103.8228,103.8824,103.6141,103.6141,83900.0
2021-03-02 14:10:00,104.32,104.34,104.19,104.25,58400.0,103.6936,103.7135,103.5644,103.624,58400.0
2021-03-02 14:15:00,104.23,104.23,104.13,104.2,63660.0,103.6041,103.6041,103.5047,103.5743,63660.0
2021-03-02 14:20:00,104.18,104.3,104.15,104.3,152000.0,103.5544,103.6737,103.5246,103.6737,152000.0
2021-03-02 14:25:00,104.32,104.32,103.96,103.97,49060.0,103.6936,103.6936,103.3357,103.3457,49060.0
2021-03-02 14:30:00,104.09,104.09,103.85,103.93,63780.0,103.465,103.465,103.2264,103.3059,63780.0
2021-03-02 14:35:00,103.94,103.94,103.75,103.76,134000.0,103.3159,103.3159,103.127,103.1369,134000.0
2021-03-02 14:40:00,103.8,103.86,103.52,103.61,142500.0,103.1767,103.2363,102.8984,102.9879,142500.0
2021-03-02 14:45:00,103.61,103.72,103.48,103.67,158740.0,102.9879,103.0972,102.8586,103.0475,158740.0
2021-03-02 14:50:00,103.67,103.84,103.61,103.76,62260.0,103.0475,103.2165,102.9879,103.1369,62260.0
2021-03-02 14:55:00,103.92,103.96,103.83,103.83,100700.0,103.296,103.3357,103.2065,103.2065,100700.0
2021-03-02 15:00:00,103.88,103.93,103.79,103.86,56460.0,103.2562,103.3059,103.1668,103.2363,56460.0
2021-03-02 15:05:00,103.87,103.91,103.86,103.91,23560.0,103.2463,103.286,103.2363,103.286,23560.0
2021-03-02 15:10:00,103.95,104.07,103.95,104.04,92420.0,103.3258,103.4451,103.3258,103.4153,92420.0
2021-03-02 15:15:00,104.01,104.01,103.54,103.59,116500.0,103.3854,103.3854,102.9183,102.968,116500.0
2021-03-02 15:20:00,103.62,103.71,103.55,103.63,47380.0,102.9978,103.0872,102.9282,103.0077,47380.0
2021-03-02 15:25:00,103.63,103.74,103.6,103.6,70660.0,103.0077,103.1171,102.9779,102.9779,70660.0
2021-03-02 15:30:00,103.7,103.75,103.6,103.65,50000.0,103.0773,103.127,102.9779,103.0276,50000.0
2021-03-02 15:35:00,103.66,103.66,103.4,103.44,130420.0,103.0375,103.0375,102.7791,102.8189,130420.0
2021-03-02 15:40:00,103.39,103.57,103.3,103.57,170300.0,102.7692,102.9481,102.6797,102.9481,170300.0
2021-03-02 15:45:00,103.54,103.68,103.43,103.51,82640.0,102.9183,103.0574,102.8089,102.8885,82640.0
2021-03-02 15:50:00,103.6,103.6,103.33,103.39,353020.0,102.9779,102.9779,102.7095,102.7692,353020.0
2021-03-02 15:55:00,103.44,103.52,103.16,103.26,711160.0,102.8189,102.8984,102.5406,102.64,711160.0
2021-03-03 09:30:00,102.6,103.8,102.56,103.64,680240.0,101.9839,103.1767,101.9442,103.0177,680240.0
2021-03-03 09:35:00,103.6,103.66,103.07,103.21,166340.0,102.9779,103.0375,102.4511,102.5903,166340.0
2021-03-03 09:40:00,103.12,103.12,102.37,102.67,324920.0,102.5008,102.5008,101.7553,102.0535,324920.0
2021-03-03 09:45:00,102.64,102.7,102.12,102.63,156560.0,102.0237,102.0833,101.5068,102.0137,156560.0
2021-03-03 09:50:00,102.63,102.83,102.5,102.73,128100.0,102.0137,102.2125,101.8845,102.1131,128100.0
2021-03-03 09:55:00,102.55,102.58,101.9,102.12,214600.0,101.9342,101.964,101.2881,101.5068,214600.0
2021-03-03 10:00:00,102.02,102.4,101.98,102.34,94120.0,101.4074,101.7851,101.3676,101.7255,94120.0
2021-03-03 10:05:00,102.35,102.41,102.1,102.26,103620.0,101.7354,101.7951,101.4869,101.646,103620.0
2021-03-03 10:10:00,102.36,102.41,101.74,101.75,101760.0,101.7454,101.7951,101.1291,101.139,101760.0
2021-03-03 10:15:00,101.76,101.77,101.5,101.76,118220.0,101.149,101.1589,100.8905,101.149,118220.0
2021-03-03 10:20:00,101.84,101.84,101.42,101.74,548420.0,101.2285,101.2285,100.811,101.1291,548420.0
2021-03-03 10:25:00,101.75,101.99,101.6,101.66,157120.0,101.139,101.3776,100.9899,101.0496,157120.0
2021-03-03 10:30:00,101.6,101.9,101.38,101.84,136580.0,100.9899,101.2881,100.7712,101.2285,136580.0
2021-03-03 10:35:00,101.71,101.88,101.44,101.84,72500.0,101.0993,101.2682,100.8309,101.2285,72500.0
2021-03-03 10:40:00,101.78,101.81,101.58,101.58,91460.0,101.1688,101.1987,100.97,100.97,91460.0
2021-03-03 10:45:00,101.57,102.11,101.51,101.93,71000.0,100.9601,101.4969,100.9005,101.3179,71000.0
2021-03-03 10:50:00,101.91,102.0,101.78,101.85,46080.0,101.2981,101.3875,101.1688,101.2384,46080.0
2021-03-03 10:55:00,101.87,102.2,101.69,102.09,143160.0,101.2583,101.5863,101.0794,101.477,143160.0
2021-03-03 11:00:00,102.14,102.31,102.13,102.2,73940.0,101.5267,101.6957,101.5167,101.5863,73940.0
2021-03-03 11:05:00,102.21,102.46,102.21,102.32,116320.0,101.5963,101.8448,101.5963,101.7056,116320.0
2021-03-03 11:10:00,102.37,102.58,102.25,102.46,100840.0,101.7553,101.964,101.636,101.8448,100840.0
2021-03-03 11:15:00,102.36,102.57,102.08,102.57,54000.0,101.7454,101.9541,101.467,101.9541,54000.0
2021-03-03 11:20:00,102.48,102.65,102.48,102.58,171400.0,101.8646,102.0336,101.8646,101.964,171400.0
2021-03-03 11:25:00,102.53,102.53,102.38,102.52,35520.0,101.9143,101.9143,101.7652,101.9044,35520.0
2021-03-03 11:30:00,102.51,102.66,102.3,102.36,106060.0,101.8945,102.0436,101.6857,101.7454,106060.0
2021-03-03 11:35:00,102.37,102.42,102.16,102.23,70020.0,101.7553,101.805,101.5466,101.6161,70020.0
2021-03-03 11:40:00,102.24,102.31,102.11,102.15,50200.0,101.6261,101.6957,101.4969,101.5366,50200.0
2021-03-03 11:45:00,102.2,102.31,102.15,102.28,58200.0,101.5863,101.6957,101.5366,101.6658,58200.0
2021-03-03 11:50:00,102.28,102.69,102.28,102.52,134460.0,101.6658,102.0734,101.6658,101.9044,134460.0
2021-03-03 11:55:00,102.5,102.5,102.15,102.15,45900.0,101.8845,101.8845,101.5366,101.5366,45900.0
2021-03-03 12:00:00,102.14,102.23,102.12,102.17,39800.0,101.5267,101.6161,101.5068,101.5565,39800.0
2021-03-03 12:05:00,102.07,102.24,102.07,102.22,44600.0,101.4571,101.6261,101.4571,101.6062,44600.0
2021-03-03 12:10:00,102.2,102.28,102.11,102.28,33540.0,101.5863,101.6658,101.4969,101.6658,33540.0
2021-03-03 12:15:00,102.18,102.18,102.08,102.11,6000.0,101.5664,101.5664,101.467,101.4969,6000.0
2021-03-03 12:20:00,102.11,102.15,102.01,102.08,33380.0,101.4969,101.5366,101.3975,101.467,33380.0
2021-03-03 12:25:00,102.0,102.03,101.83,101.89,30320.0,101.3875,101.4173,101.2185,101.2782,30320.0
2021-03-03 12:30:00,101.91,101.91,101.73,101.75,32960.0,101.2981,101.2981,101.1191,101.139,32960.0
2021-03-03 12:35:00,101.74,101.84,101.74,101.74,48480.0,101.1291,101.2285,101.1291,101.1291,48480.0
2021-03-03 12:40:00,101.68,101.8,101.57,101.7,107160.0,101.0694,101.1887,100.9601,101.0893,107160.0
2021-03-03 12:45:00,101.6,101.84,101.6,101.66,60020.0,100.9899,101.2285,100.9899,101.0496,60020.0
2021-03-03 12:50:00,101.72,101.83,101.57,101.61,88120.0,101.1092,101.2185,100.9601,100.9999,88120.0
2021-03-03 12:55:00,101.55,101.59,101.43,101.43,84000.0,100.9402,100.98,100.8209,100.8209,84000.0
2021-03-03 13:00:00,101.38,101.47,101.2,101.2,115920.0,100.7712,100.8607,100.5923,100.5923,115920.0
2021-03-03 13:05:00,101.28,101.34,101.19,101.19,61000.0,100.6718,100.7315,100.5824,100.5824,61000.0
2021-03-03 13:10:00,101.19,101.38,101.16,101.31,68260.0,100.5824,100.7712,100.5526,100.7017,68260.0
2021-03-03 13:15:00,101.25,101.58,101.2,101.55,92660.0,100.642,100.97,100.5923,100.9402,92660.0
2021-03-03 13:20:00,101.57,101.6,101.45,101.48,101440.0,100.9601,100.9899,100.8408,100.8706,101440.0
2021-03-03 13:25:00,101.45,101.48,101.32,101.41,77020.0,100.8408,100.8706,100.7116,100.8011,77020.0
2021-03-03 13:30:00,101.29,101.29,101.1,101.19,92080.0,100.6818,100.6818,100.4929,100.5824,92080.0
2021-03-03 13:35:00,101.15,101.23,101.13,101.13,31900.0,100.5426,100.6221,100.5227,100.5227,31900.0
2021-03-03 13:40:00,101.1,101.1,100.93,101.0,69620.0,100.4929,100.4929,100.3239,100.3935,69620.0
2021-03-03 13:45:00,100.87,100.93,100.62,100.75,172240.0,100.2643,100.3239,100.0158,100.145,172240.0
2021-03-03 13:50:00,100.65,100.93,100.63,100.68,148700.0,100.0456,100.3239,100.0257,100.0754,148700.0
2021-03-03 13:55:00,100.66,100.75,100.51,100.75,176380.0,100.0556,100.145,99.9065,100.145,176380.0
2021-03-03 14:00:00,100.71,100.8,100.5,100.5,112020.0,100.1053,100.1947,99.8965,99.8965,112020.0
2021-03-03 14:05:00,100.51,100.53,100.39,100.45,165340.0,99.9065,99.9263,99.7872,99.8468,165340.0
2021-03-03 14:10:00,100.47,100.7,100.32,100.66,163200.0,99.8667,100.0953,99.7176,100.0556,163200.0
2021-03-03 14:15:00,100.56,100.56,100.25,100.32,105100.0,99.9562,99.9562,99.648,99.7176,105100.0
2021-03-03 14:20:00,100.33,100.42,100.15,100.25,114960.0,99.7275,99.817,99.5486,99.648,114960.0
2021-03-03 14:25:00,100.21,100.26,100.0,100.11,273060.0,99.6083,99.658,99.3995,99.5089,273060.0
2021-03-03 14:30:00,100.12,100.15,99.7,99.8,459760.0,99.5188,99.5486,99.1013,99.2007,459760.0
2021-03-03 14:35:00,99.85,100.45,99.83,100.41,236300.0,99.2504,99.8468,99.2305,99.8071,236300.0
2021-03-03 14:40:00,100.42,100.6,100.38,100.59,210440.0,99.817,99.9959,99.7772,99.986,210440.0
2021-03-03 14:45:00,100.51,100.51,100.08,100.23,98940.0,99.9065,99.9065,99.479,99.6281,98940.0
2021-03-03 14:50:00,100.31,100.75,100.3,100.71,133900.0,99.7077,100.145,99.6977,100.1053,133900.0
2021-03-03 14:55:00,100.65,100.95,100.59,100.78,161720.0,100.0456,100.3438,99.986,100.1748,161720.0
2021-03-03 15:00:00,100.72,100.83,100.55,100.83,100200.0,100.1152,100.2245,99.9462,100.2245,100200.0
2021-03-03 15:05:00,100.79,101.02,100.74,100.94,227160.0,100.1848,100.4134,100.1351,100.3339,227160.0
2021-03-03 15:10:00,100.98,101.16,100.93,100.93,202980.0,100.3736,100.5526,100.3239,100.3239,202980.0
2021-03-03 15:15:00,100.95,100.95,100.73,100.93,182040.0,100.3438,100.3438,100.1251,100.3239,182040.0
2021-03-03 15:20:00,100.87,100.89,100.72,100.8,168720.0,100.2643,100.2842,100.1152,100.1947,168720.0
2021-03-03 15:25:00,100.79,101.02,100.67,100.95,238200.0,100.1848,100.4134,100.0655,100.3438,238200.0
2021-03-03 15:30:00,100.93,101.01,100.85,100.98,100860.0,100.3239,100.4035,100.2444,100.3736,100860.0
2021-03-03 15:35:00,100.9,101.05,100.84,100.96,145760.0,100.2941,100.4432,100.2345,100.3538,145760.0
2021-03-03 15:40:00,100.99,101.18,100.91,101.16,186780.0,100.3836,100.5724,100.3041,100.5526,186780.0
2021-03-03 15:45:00,101.18,101.44,101.1,101.16,347100.0,100.5724,100.8309,100.4929,100.5526,347100.0
2021-03-03 15:50:00,101.19,101.28,100.64,100.64,336640.0,100.5824,100.6718,100.0357,100.0357,336640.0
2021-03-03 15:55:00,100.64,100.82,100.48,100.57,742120.0,100.0357,100.2146,99.8766,99.9661,742120.0
2021-03-04 09:30:00,100.66,102.11,100.6,102.04,788580.0,100.0556,101.4969,99.9959,101.4273,788580.0
2021-03-04 09:35:00,102.14,102.6,101.91,102.21,470980.0,101.5267,101.9839,101.2981,101.5963,470980.0
2021-03-04 09:40:00,102.27,102.34,101.93,101.93,150520.0,101.6559,101.7255,101.3179,101.3179,150520.0
2021-03-04 09:45:00,101.93,101.96,100.92,100.92,199300.0,101.3179,101.3478,100.314,100.314,199300.0
2021-03-04 09:50:00,100.98,101.45,100.88,101.09,182520.0,100.3736,100.8408,100.2742,100.483,182520.0
2021-03-04 09:55:00,100.92,101.16,100.54,101.16,221420.0,100.314,100.5526,99.9363,100.5526,221420.0
2021-03-04 10:00:00,101.07,101.26,100.69,100.77,166240.0,100.4631,100.652,100.0854,100.1649,166240.0
2021-03-04 10:05:00,100.85,100.9,100.47,100.6,263120.0,100.2444,100.2941,99.8667,99.9959,263120.0
2021-03-04 10:10:00,100.57,100.74,100.36,100.61,184520.0,99.9661,100.1351,99.7574,100.0059,184520.0
2021-03-04 10:15:00,100.75,100.87,100.37,100.41,167640.0,100.145,100.2643,99.7673,99.8071,167640.0
2021-03-04 10:20:00,100.5,100.75,100.27,100.72,364160.0,99.8965,100.145,99.6679,100.1152,364160.0
2021-03-04 10:25:00,100.64,101.3,100.48,101.18,455740.0,100.0357,100.6917,99.8766,100.5724,455740.0
2021-03-04 10:30:00,101.13,101.5,100.96,101.5,108520.0,100.5227,100.8905,100.3538,100.8905,108520.0
2021-03-04 10:35:00,101.4,101.82,101.36,101.78,123560.0,100.7911,101.2086,100.7514,101.1688,123560.0
2021-03-04 10:40:00,101.74,102.33,101.69,102.26,170680.0,101.1291,101.7155,101.0794,101.646,170680.0
2021-03-04 10:45:00,102.26,102.61,102.21,102.42,177400.0,101.646,101.9939,101.5963,101.805,177400.0
2021-03-04 10:50:00,102.42,102.53,101.73,101.82,208700.0,101.805,101.9143,101.1191,101.2086,208700.0
2021-03-04 10:55:00,101.76,102.23,101.75,101.96,103560.0,101.149,101.6161,101.139,101.3478,103560.0
2021-03-04 11:00:00,102.02,102.21,101.79,102.14,188780.0,101.4074,101.5963,101.1788,101.5267,188780.0
2021-03-04 11:05:00,102.2,102.42,102.12,102.35,241100.0,101.5863,101.805,101.5068,101.7354,241100.0
2021-03-04 11:10:00,102.37,102.4,102.09,102.12,187860.0,101.7553,101.7851,101.477,101.5068,187860.0
2021-03-04 11:15:00,102.11,102.58,102.06,102.58,188700.0,101.4969,101.964,101.4472,101.964,188700.0
2021-03-04 11:20:00,102.52,102.89,102.51,102.85,338480.0,101.9044,102.2722,101.8945,102.2324,338480.0
2021-03-04 11:25:00,102.9,102.93,102.46,102.69,171580.0,102.2821,102.3119,101.8448,102.0734,171580.0
2021-03-04 11:30:00,102.63,103.07,102.5,102.72,167100.0,102.0137,102.4511,101.8845,102.1032,167100.0
2021-03-04 11:35:00,102.66,102.99,102.65,102.99,99600.0,102.0436,102.3716,102.0336,102.3716,99600.0
2021-03-04 11:40:00,102.96,103.34,102.95,103.27,274620.0,102.3418,102.7195,102.3318,102.6499,274620.0
2021-03-04 11:45:00,103.22,103.41,103.19,103.41,149200.0,102.6002,102.7891,102.5704,102.7891,149200.0
2021-03-04 11:50:00,103.41,103.41,103.04,103.26,412100.0,102.7891,102.7891,102.4213,102.64,412100.0
2021-03-04 11:55:00,103.19,103.19,102.77,102.91,198080.0,102.5704,102.5704,102.1529,102.2921,198080.0
2021-03-04 12:00:00,103.0,103.55,102.99,103.54,388980.0,102.3815,102.9282,102.3716,102.9183,388980.0
2021-03-04 12:05:00,103.5,103.55,103.25,103.55,365500.0,102.8785,102.9282,102.63,102.9282,365500.0
2021-03-04 12:10:00,103.57,103.6,102.92,103.09,450940.0,102.9481,102.9779,102.302,102.471,450940.0
2021-03-04 12:15:00,103.09,103.73,103.06,103.52,330160.0,102.471,103.1071,102.4412,102.8984,330160.0
2021-03-04 12:20:00,103.6,103.68,102.83,102.83,313380.0,102.9779,103.0574,102.2125,102.2125,313380.0
2021-03-04 12:25:00,102.89,102.92,102.21,102.54,498920.0,102.2722,102.302,101.5963,101.9243,498920.0
2021-03-04 12:30:00,102.48,102.61,102.25,102.31,509260.0,101.8646,101.9939,101.636,101.6957,509260.0
2021-03-04 12:35:00,102.37,102.87,102.22,102.87,438320.0,101.7553,102.2523,101.6062,102.2523,438320.0
2021-03-04 12:40:00,102.92,103.03,102.34,102.34,120360.0,102.302,102.4113,101.7255,101.7255,120360.0
2021-03-04 12:45:00,102.27,102.27,101.89,101.99,73080.0,101.6559,101.6559,101.2782,101.3776,73080.0
2021-03-04 12:50:00,101.93,102.17,101.45,101.45,160380.0,101.3179,101.5565,100.8408,100.8408,160380.0
2021-03-04 12:55:00,101.46,101.58,101.13,101.58,207340.0,100.8508,100.97,100.5227,100.97,207340.0
2021-03-04 13:00:00,101.52,101.87,101.47,101.62,104100.0,100.9104,101.2583,100.8607,101.0098,104100.0
2021-03-04 13:05:00,101.65,101.65,101.08,101.32,144560.0,101.0396,101.0396,100.473,100.7116,144560.0
2021-03-04 13:10:00,101.23,101.27,100.77,100.92,142740.0,100.6221,100.6619,100.1649,100.314,142740.0
2021-03-04 13:15:00,100.74,101.38,100.66,101.3,273840.0,100.1351,100.7712,100.0556,100.6917,273840.0
2021-03-04 13:20:00,101.0,101.32,100.95,101.25,78300.0,100.3935,100.7116,100.3438,100.642,78300.0
2021-03-04 13:25:00,101.18,101.51,100.91,101.49,116400.0,100.5724,100.9005,100.3041,100.8806,116400.0
2021-03-04 13:30:00,101.58,101.58,101.06,101.22,90400.0,100.97,100.97,100.4532,100.6122,90400.0
2021-03-04 13:35:00,101.32,101.68,101.19,101.61,77980.0,100.7116,101.0694,100.5824,100.9999,77980.0
2021-03-04 13:40:00,101.59,101.8,101.28,101.65,167140.0,100.98,101.1887,100.6718,101.0396,167140.0
2021-03-04 13:45:00,101.45,101.45,101.03,101.07,76060.0,100.8408,100.8408,100.4233,100.4631,76060.0
2021-03-04 13:50:00,101.2,101.23,100.64,100.92,257500.0,100.5923,100.6221,100.0357,100.314,257500.0
2021-03-04 13:55:00,100.82,101.09,100.72,100.83,189020.0,100.2146,100.483,100.1152,100.2245,189020.0
2021-03-04 14:00:00,100.86,101.17,100.86,101.1,139820.0,100.2544,100.5625,100.2544,100.4929,139820.0
2021-03-04 14:05:00,101.1,101.52,101.1,101.52,161140.0,100.4929,100.9104,100.4929,100.9104,161140.0
2021-03-04 14:10:00,101.47,101.78,101.47,101.6,254300.0,100.8607,101.1688,100.8607,100.9899,254300.0
2021-03-04 14:15:00,101.55,101.61,101.25,101.42,279680.0,100.9402,100.9999,100.642,100.811,279680.0
2021-03-04 14:20:00,101.44,101.87,101.44,101.84,104580.0,100.8309,101.2583,100.8309,101.2285,104580.0
2021-03-04 14:25:00,101.76,102.1,101.76,102.02,159300.0,101.149,101.4869,101.149,101.4074,159300.0
2021-03-04 14:30:00,102.06,102.06,101.5,101.79,64620.0,101.4472,101.4472,100.8905,101.1788,64620.0
2021-03-04 14:35:00,101.76,101.76,101.5,101.6,51420.0,101.149,101.149,100.8905,100.9899,51420.0
2021-03-04 14:40:00,101.69,102.37,101.67,102.32,117600.0,101.0794,101.7553,101.0595,101.7056,117600.0
2021-03-04 14:45:00,102.27,102.65,102.21,102.51,204060.0,101.6559,102.0336,101.5963,101.8945,204060.0
2021-03-04 14:50:00,102.6,102.61,102.21,102.55,224240.0,101.9839,101.9939,101.5963,101.9342,224240.0
2021-03-04 14:55:00,102.62,102.67,102.5,102.59,129000.0,102.0038,102.0535,101.8845,101.974,129000.0
2021-03-04 15:00:00,102.66,102.71,102.2,102.23,172480.0,102.0436,102.0933,101.5863,101.6161,172480.0
2021-03-04 15:05:00,102.22,102.42,102.08,102.09,89680.0,101.6062,101.805,101.467,101.477,89680.0
2021-03-04 15:10:00,102.09,102.24,101.76,102.24,131000.0,101.477,101.6261,101.149,101.6261,131000.0
2021-03-04 15:15:00,102.07,102.25,101.82,101.9,234720.0,101.4571,101.636,101.2086,101.2881,234720.0
2021-03-04 15:20:00,101.9,101.93,101.65,101.75,292740.0,101.2881,101.3179,101.0396,101.139,292740.0
2021-03-04 15:25:00,101.82,102.25,101.79,102.14,304360.0,101.2086,101.636,101.1788,101.5267,304360.0
2021-03-04 15:30:00,102.16,102.41,102.07,102.07,232000.0,101.5466,101.7951,101.4571,101.4571,232000.0
2021-03-04 15:35:00,102.06,102.16,101.58,101.63,297020.0,101.4472,101.5466,100.97,101.0197,297020.0
2021-03-04 15:40:00,101.64,102.14,101.63,102.0,295420.0,101.0297,101.5267,101.0197,101.3875,295420.0
2021-03-04 15:45:00,102.04,102.16,101.79,101.9,324900.0,101.4273,101.5466,101.1788,101.2881,324900.0
2021-03-04 15:50:00,101.91,102.31,101.65,101.69,614880.0,101.2981,101.6957,101.0396,101.0794,614880.0
2021-03-04 15:55:00,101.72,101.92,101.46,101.7,1822700.0,101.1092,101.308,100.8508,101.0893,1822700.0
2021-03-05 09:30:00,103.06,103.65,102.75,103.03,1247160.0,102.4412,103.0276,102.133,102.4113,1247160.0
2021-03-05 09:35:00,102.9,103.35,102.75,103.01,162200.0,102.2821,102.7294,102.133,102.3915,162200.0
2021-03-05 09:40:00,102.94,103.15,102.48,103.04,567260.0,102.3219,102.5306,101.8646,102.4213,567260.0
2021-03-05 09:45:00,103.1,103.74,103.05,103.12,544140.0,102.4809,103.1171,102.4312,102.5008,544140.0
2021-03-05 09:50:00,102.95,103.43,102.8,102.8,380980.0,102.3318,102.8089,102.1827,102.1827,380980.0
2021-03-05 09:55:00,102.81,103.23,102.59,103.23,361260.0,102.1927,102.6101,101.974,102.6101,361260.0
2021-03-05 10:00:00,103.23,103.5,102.95,103.23,304280.0,102.6101,102.8785,102.3318,102.6101,304280.0
2021-03-05 10:05:00,103.32,104.05,103.28,103.87,812700.0,102.6996,103.4252,102.6598,103.2463,812700.0
2021-03-05 10:10:00,103.97,104.05,102.71,102.79,399360.0,103.3457,103.4252,102.0933,102.1728,399360.0
2021-03-05 10:15:00,102.85,103.25,102.72,103.1,257260.0,102.2324,102.63,102.1032,102.4809,257260.0
2021-03-05 10:20:00,103.01,103.08,102.61,102.77,159080.0,102.3915,102.461,101.9939,102.1529,159080.0
2021-03-05 10:25:00,102.88,103.44,102.8,102.98,217560.0,102.2622,102.8189,102.1827,102.3616,217560.0
2021-03-05 10:30:00,102.91,103.1,102.6,102.73,300620.0,102.2921,102.4809,101.9839,102.1131,300620.0
2021-03-05 10:35:00,103.03,103.25,102.5,102.55,320680.0,102.4113,102.63,101.8845,101.9342,320680.0
2021-03-05 10:40:00,102.44,102.86,102.28,102.59,464960.0,101.8249,102.2424,101.6658,101.974,464960.0
2021-03-05 10:45:00,102.5,102.8,102.28,102.69,227900.0,101.8845,102.1827,101.6658,102.0734,227900.0
2021-03-05 10:50:00,102.53,103.19,102.53,102.92,311640.0,101.9143,102.5704,101.9143,102.302,311640.0
2021-03-05 10:55:00,102.95,102.95,102.1,102.3,152700.0,102.3318,102.3318,101.4869,101.6857,152700.0
2021-03-05 11:00:00,102.36,102.71,102.27,102.5,217340.0,101.7454,102.0933,101.6559,101.8845,217340.0
2021-03-05 11:05:00,102.34,102.41,101.78,101.93,195880.0,101.7255,101.7951,101.1688,101.3179,195880.0
2021-03-05 11:10:00,101.98,102.17,101.75,101.87,120220.0,101.3676,101.5565,101.139,101.2583,120220.0
2021-03-05 11:15:00,101.9,101.96,101.53,101.91,204340.0,101.2881,101.3478,100.9203,101.2981,204340.0
2021-03-05 11:20:00,101.86,101.89,101.54,101.57,140640.0,101.2484,101.2782,100.9303,100.9601,140640.0
2021-03-05 11:25:00,101.55,101.82,101.39,101.82,140560.0,100.9402,101.2086,100.7812,101.2086,140560.0
2021-03-05 11:30:00,101.85,102.25,101.85,102.09,127940.0,101.2384,101.636,101.2384,101.477,127940.0
2021-03-05 11:35:00,102.08,102.75,102.03,102.61,120200.0,101.467,102.133,101.4173,101.9939,120200.0
2021-03-05 11:40:00,102.6,102.67,102.2,102.6,181660.0,101.9839,102.0535,101.5863,101.9839,181660.0
2021-03-05 11:45:00,102.67,102.67,102.0,102.02,93720.0,102.0535,102.0535,101.3875,101.4074,93720.0
2021-03-05 11:50:00,101.94,102.13,101.63,101.63,92620.0,101.3279,101.5167,101.0197,101.0197,92620.0
2021-03-05 11:55:00,101.64,102.32,101.64,102.25,44440.0,101.0297,101.7056,101.0297,101.636,44440.0
2021-03-05 12:00:00,102.48,102.59,102.22,102.22,76440.0,101.8646,101.974,101.6062,101.6062,76440.0
2021-03-05 12:05:00,102.17,102.21,101.75,101.79,60260.0,101.5565,101.5963,101.139,101.1788,60260.0
2021-03-05 12:10:00,101.7,102.01,101.69,101.78,43040.0,101.0893,101.3975,101.0794,101.1688,43040.0
2021-03-05 12:15:00,101.77,102.18,101.72,102.18,90620.0,101.1589,101.5664,101.1092,101.5664,90620.0
2021-03-05 12:20:00,102.14,102.6,102.01,102.46,108200.0,101.5267,101.9839,101.3975,101.8448,108200.0
2021-03-05 12:25:00,102.47,102.58,102.24,102.47,122900.0,101.8547,101.964,101.6261,101.8547,122900.0
2021-03-05 12:30:00,102.5,102.68,102.45,102.68,161240.0,101.8845,102.0634,101.8348,102.0634,161240.0
2021-03-05 12:35:00,102.58,103.25,102.4,103.18,291020.0,101.964,102.63,101.7851,102.5604,291020.0
2021-03-05 12:40:00,103.18,103.55,103.05,103.5,425140.0,102.5604,102.9282,102.4312,102.8785,425140.0
2021-03-05 12:45:00,103.57,104.13,103.52,104.01,869660.0,102.9481,103.5047,102.8984,103.3854,869660.0
2021-03-05 12:50:00,103.94,103.95,103.55,103.68,452480.0,103.3159,103.3258,102.9282,103.0574,452480.0
2021-03-05 12:55:00,103.67,103.95,103.67,103.84,229360.0,103.0475,103.3258,103.0475,103.2165,229360.0
2021-03-05 13:00:00,103.88,104.1,103.0,103.1,172580.0,103.2562,103.4749,102.3815,102.4809,172580.0
2021-03-05 13:05:00,103.11,103.65,103.11,103.57,82900.0,102.4909,103.0276,102.4909,102.9481,82900.0
2021-03-05 13:10:00,103.67,103.67,103.39,103.6,44660.0,103.0475,103.0475,102.7692,102.9779,44660.0
2021-03-05 13:15:00,103.55,104.02,103.54,103.95,95400.0,102.9282,103.3954,102.9183,103.3258,95400.0
2021-03-05 13:20:00,103.86,103.96,103.73,103.84,64020.0,103.2363,103.3357,103.1071,103.2165,64020.0
2021-03-05 13:25:00,103.8,104.06,103.43,103.47,230860.0,103.1767,103.4351,102.8089,102.8487,230860.0
2021-03-05 13:30:00,103.67,103.72,103.48,103.68,84460.0,103.0475,103.0972,102.8586,103.0574,84460.0
2021-03-05 13:35:00,103.73,103.79,103.53,103.53,131480.0,103.1071,103.1668,102.9083,102.9083,131480.0
2021-03-05 13:40:00,103.64,103.73,103.4,103.45,109600.0,103.0177,103.1071,102.7791,102.8288,109600.0
2021-03-05 13:45:00,103.48,103.7,103.37,103.63,136620.0,102.8586,103.0773,102.7493,103.0077,136620.0
2021-03-05 13:50:00,103.53,103.74,103.27,103.36,69720.0,102.9083,103.1171,102.6499,102.7394,69720.0
2021-03-05 13:55:00,103.37,103.48,103.25,103.47,104620.0,102.7493,102.8586,102.63,102.8487,104620.0
2021-03-05 14:00:00,103.56,103.64,103.1,103.1,73000.0,102.9382,103.0177,102.4809,102.4809,73000.0
2021-03-05 14:05:00,103.25,103.65,103.12,103.65,639740.0,102.63,103.0276,102.5008,103.0276,639740.0
2021-03-05 14:10:00,103.69,103.71,103.4,103.62,120780.0,103.0674,103.0872,102.7791,102.9978,120780.0
2021-03-05 14:15:00,103.54,103.62,103.26,103.26,25180.0,102.9183,102.9978,102.64,102.64,25180.0
2021-03-05 14:20:00,103.3,103.49,103.26,103.37,97000.0,102.6797,102.8686,102.64,102.7493,97000.0
2021-03-05 14:25:00,103.44,103.78,103.44,103.71,91200.0,102.8189,103.1568,102.8189,103.0872,91200.0
2021-03-05 14:30:00,103.82,104.18,103.81,104.15,196160.0,103.1966,103.5544,103.1866,103.5246,196160.0
2021-03-05 14:35:00,104.16,104.2,104.01,104.05,60640.0,103.5345,103.5743,103.3854,103.4252,60640.0
2021-03-05 14:40:00,104.08,104.16,103.87,103.98,80660.0,103.455,103.5345,103.2463,103.3556,80660.0
2021-03-05 14:45:00,103.95,104.25,103.95,104.18,248620.0,103.3258,103.624,103.3258,103.5544,248620.0
2021-03-05 14:50:00,104.23,104.64,104.19,104.6,376680.0,103.6041,104.0117,103.5644,103.9719,376680.0
2021-03-05 14:55:00,104.64,104.9,104.6,104.85,322740.0,104.0117,104.2701,103.9719,104.2204,322740.0
2021-03-05 15:00:00,104.86,104.97,104.76,104.95,435620.0,104.2303,104.3397,104.1309,104.3198,435620.0
2021-03-05 15:05:00,104.99,104.99,104.55,104.6,163780.0,104.3596,104.3596,103.9222,103.9719,163780.0
2021-03-05 15:10:00,104.6,104.61,104.39,104.48,263920.0,103.9719,103.9818,103.7632,103.8526,263920.0
2021-03-05 15:15:00,104.55,104.68,104.39,104.57,154840.0,103.9222,104.0514,103.7632,103.9421,154840.0
2021-03-05 15:20:00,104.56,104.85,104.51,104.77,241120.0,103.9321,104.2204,103.8824,104.1409,241120.0
2021-03-05 15:25:00,104.76,105.04,104.61,104.73,310420.0,104.1309,104.4093,103.9818,104.1011,310420.0
2021-03-05 15:30:00,104.72,104.87,104.65,104.74,98500.0,104.0912,104.2403,104.0216,104.1111,98500.0
2021-03-05 15:35:00,104.72,105.1,104.7,105.06,248840.0,104.0912,104.4689,104.0713,104.4291,248840.0
2021-03-05 15:40:00,105.06,105.06,104.74,104.84,206720.0,104.4291,104.4291,104.1111,104.2105,206720.0
2021-03-05 15:45:00,104.81,104.96,104.57,104.88,378320.0,104.1806,104.3297,103.9421,104.2502,378320.0
2021-03-05 15:50:00,105.0,105.31,104.81,104.81,947240.0,104.3695,104.6776,104.1806,104.1806,947240.0
2021-03-05 15:55:00,104.78,105.1,104.77,104.8,1421400.0,104.1508,104.4689,104.1409,104.1707,1421400.0
2021-03-08 09:30:00,104.2,104.52,103.75,103.8,1170860.0,103.5743,103.8924,103.127,103.1767,1170860.0
2021-03-08 09:35:00,103.67,104.53,103.67,104.44,507200.0,103.0475,103.9023,103.0475,103.8129,507200.0
2021-03-08 09:40:00,104.46,105.0,104.34,104.92,351660.0,103.8327,104.3695,103.7135,104.29,351660.0
2021-03-08 09:45:00,104.85,105.23,104.64,104.64,412180.0,104.2204,104.5981,104.0117,104.0117,412180.0
2021-03-08 09:50:00,104.53,104.96,104.47,104.79,336920.0,103.9023,104.3297,103.8427,104.1608,336920.0
2021-03-08 09:55:00,104.86,104.92,104.09,104.27,182280.0,104.2303,104.29,103.465,103.6439,182280.0
2021-03-08 10:00:00,104.4,104.47,103.84,104.08,166220.0,103.7731,103.8427,103.2165,103.455,166220.0
2021-03-08 10:05:00,104.07,104.68,104.07,104.67,176380.0,103.4451,104.0514,103.4451,104.0415,176380.0
2021-03-08 10:10:00,104.74,104.76,104.45,104.72,99580.0,104.1111,104.1309,103.8228,104.0912,99580.0
2021-03-08 10:15:00,104.78,105.22,104.69,105.17,201160.0,104.1508,104.5882,104.0614,104.5385,201160.0
2021-03-08 10:20:00,105.26,105.69,104.83,104.83,352300.0,104.6279,105.0554,104.2005,104.2005,352300.0
2021-03-08 10:25:00,104.91,105.42,104.91,105.34,174500.0,104.28,104.787,104.28,104.7075,174500.0
2021-03-08 10:30:00,105.41,105.56,105.39,105.55,95140.0,104.777,104.9261,104.7572,104.9162,95140.0
2021-03-08 10:35:00,105.53,105.59,105.1,105.15,140000.0,104.8963,104.956,104.4689,104.5186,140000.0
2021-03-08 10:40:00,105.17,105.45,105.14,105.19,65200.0,104.5385,104.8168,104.5087,104.5584,65200.0
2021-03-08 10:45:00,105.21,105.29,104.75,104.8,105960.0,104.5782,104.6578,104.121,104.1707,105960.0
2021-03-08 10:50:00,104.83,104.91,104.48,104.54,90100.0,104.2005,104.28,103.8526,103.9123,90100.0
2021-03-08 10:55:00,104.65,104.94,104.65,104.77,103220.0,104.0216,104.3099,104.0216,104.1409,103220.0
2021-03-08 11:00:00,104.65,104.91,104.65,104.77,71320.0,104.0216,104.28,104.0216,104.1409,71320.0
2021-03-08 11:05:00,104.75,104.82,104.52,104.55,92600.0,104.121,104.1906,103.8924,103.9222,92600.0
2021-03-08 11:10:00,104.54,104.67,104.22,104.37,120380.0,103.9123,104.0415,103.5942,103.7433,120380.0
2021-03-08 11:15:00,104.28,104.43,104.13,104.43,41800.0,103.6538,103.8029,103.5047,103.8029,41800.0
2021-03-08 11:20:00,104.49,104.65,104.41,104.58,55400.0,103.8626,104.0216,103.783,103.952,55400.0
2021-03-08 11:25:00,104.55,104.68,104.44,104.59,52000.0,103.9222,104.0514,103.8129,103.962,52000.0
2021-03-08 11:30:00,104.43,104.45,104.18,104.33,38000.0,103.8029,103.8228,103.5544,103.7035,38000.0
2021-03-08 11:35:00,104.15,104.29,104.1,104.28,59120.0,103.5246,103.6638,103.4749,103.6538,59120.0
2021-03-08 11:40:00,104.25,104.33,103.75,103.8,151600.0,103.624,103.7035,103.127,103.1767,151600.0
2021-03-08 11:45:00,103.84,104.1,103.77,104.0,100160.0,103.2165,103.4749,103.1469,103.3755,100160.0
2021-03-08 11:50:00,103.97,104.02,103.75,103.85,64980.0,103.3457,103.3954,103.127,103.2264,64980.0
2021-03-08 11:55:00,103.95,103.98,103.55,103.58,132640.0,103.3258,103.3556,102.9282,102.958,132640.0
2021-03-08 12:00:00,103.6,103.68,103.28,103.28,380200.0,102.9779,103.0574,102.6598,102.6598,380200.0
2021-03-08 12:05:00,103.28,103.51,103.2,103.48,110000.0,102.6598,102.8885,102.5803,102.8586,110000.0
2021-03-08 12:10:00,103.36,103.43,103.0,103.05,96140.0,102.7394,102.8089,102.3815,102.4312,96140.0
2021-03-08 12:15:00,103.05,103.19,102.76,102.82,328180.0,102.4312,102.5704,102.143,102.2026,328180.0
2021-03-08 12:20:00,102.85,103.2,102.82,103.2,137700.0,102.2324,102.5803,102.2026,102.5803,137700.0
2021-03-08 12:25:00,103.13,103.45,103.08,103.38,73880.0,102.5107,102.8288,102.461,102.7592,73880.0
2021-03-08 12:30:00,103.31,103.49,103.22,103.41,98400.0,102.6897,102.8686,102.6002,102.7891,98400.0
2021-03-08 12:35:00,103.44,103.66,103.43,103.49,117260.0,102.8189,103.0375,102.8089,102.8686,117260.0
2021-03-08 12:40:00,103.42,103.53,103.34,103.44,121960.0,102.799,102.9083,102.7195,102.8189,121960.0
2021-03-08 12:45:00,103.46,103.54,103.43,103.43,28040.0,102.8388,102.9183,102.8089,102.8089,28040.0
2021-03-08 12:50:00,103.45,103.49,103.18,103.21,72240.0,102.8288,102.8686,102.5604,102.5903,72240.0
2021-03-08 12:55:00,103.18,103.18,102.85,102.85,150020.0,102.5604,102.5604,102.2324,102.2324,150020.0
2021-03-08 13:00:00,102.86,102.97,102.86,102.97,46940.0,102.2424,102.3517,102.2424,102.3517,46940.0
2021-03-08 13:05:00,102.96,103.07,102.93,103.0,46440.0,102.3418,102.4511,102.3119,102.3815,46440.0
2021-03-08 13:10:00,103.0,103.31,102.8,103.23,330200.0,102.3815,102.6897,102.1827,102.6101,330200.0
2021-03-08 13:15:00,103.19,103.21,103.02,103.02,74480.0,102.5704,102.5903,102.4014,102.4014,74480.0
2021-03-08 13:20:00,103.07,103.07,102.97,103.0,50000.0,102.4511,102.4511,102.3517,102.3815,50000.0
2021-03-08 13:25:00,102.94,102.98,102.82,102.98,36460.0,102.3219,102.3616,102.2026,102.3616,36460.0
2021-03-08 13:30:00,102.89,102.89,102.62,102.78,65820.0,102.2722,102.2722,102.0038,102.1628,65820.0
2021-03-08 13:35:00,102.72,102.86,102.7,102.77,50540.0,102.1032,102.2424,102.0833,102.1529,50540.0
2021-03-08 13:40:00,102.77,102.77,102.39,102.44,210920.0,102.1529,102.1529,101.7752,101.8249,210920.0
2021-03-08 13:45:00,102.43,102.52,102.28,102.37,85940.0,101.8149,101.9044,101.6658,101.7553,85940.0
2021-03-08 13:50:00,102.27,102.34,102.01,102.2,152800.0,101.6559,101.7255,101.3975,101.5863,152800.0
2021-03-08 13:55:00,102.14,102.18,101.9,101.92,53940.0,101.5267,101.5664,101.2881,101.308,53940.0
2021-03-08 14:00:00,101.86,102.05,101.82,101.97,71460.0,101.2484,101.4372,101.2086,101.3577,71460.0
2021-03-08 14:05:00,101.88,102.32,101.88,102.19,106040.0,101.2682,101.7056,101.2682,101.5764,106040.0
2021-03-08 14:10:00,102.2,102.29,102.14,102.23,43340.0,101.5863,101.6758,101.5267,101.6161,43340.0
2021-03-08 14:15:00,102.26,102.4,102.14,102.14,60000.0,101.646,101.7851,101.5267,101.5267,60000.0
2021-03-08 14:20:00,102.13,102.13,101.99,102.08,53540.0,101.5167,101.5167,101.3776,101.467,53540.0
2021-03-08 14:25:00,102.1,102.31,102.1,102.12,154700.0,101.4869,101.6957,101.4869,101.5068,154700.0
2021-03-08 14:30:00,102.14,102.21,102.06,102.06,52120.0,101.5267,101.5963,101.4472,101.4472,52120.0
2021-03-08 14:35:00,102.04,102.05,101.81,101.82,93620.0,101.4273,101.4372,101.1987,101.2086,93620.0
2021-03-08 14:40:00,101.85,101.88,101.39,101.39,290600.0,101.2384,101.2682,100.7812,100.7812,290600.0
2021-03-08 14:45:00,101.51,101.6,101.27,101.35,107980.0,100.9005,100.9899,100.6619,100.7414,107980.0
2021-03-08 14:50:00,101.38,101.52,101.24,101.5,173180.0,100.7712,100.9104,100.6321,100.8905,173180.0
2021-03-08 14:55:00,101.47,101.6,101.3,101.33,118800.0,100.8607,100.9899,100.6917,100.7215,118800.0
2021-03-08 15:00:00,101.25,101.25,100.91,101.0,222440.0,100.642,100.642,100.3041,100.3935,222440.0
2021-03-08 15:05:00,100.91,101.11,100.89,100.99,153400.0,100.3041,100.5029,100.2842,100.3836,153400.0
2021-03-08 15:10:00,101.03,101.29,101.01,101.29,80300.0,100.4233,100.6818,100.4035,100.6818,80300.0
2021-03-08 15:15:00,101.26,101.42,100.93,100.93,138460.0,100.652,100.811,100.3239,100.3239,138460.0
2021-03-08 15:20:00,100.98,101.09,100.78,101.08,163640.0,100.3736,100.483,100.1748,100.473,163640.0
2021-03-08 15:25:00,101.08,101.12,100.95,100.99,57400.0,100.473,100.5128,100.3438,100.3836,57400.0
2021-03-08 15:30:00,100.88,101.32,100.88,101.2,85620.0,100.2742,100.7116,100.2742,100.5923,85620.0
2021-03-08 15:35:00,101.23,101.36,101.22,101.33,128360.0,100.6221,100.7514,100.6122,100.7215,128360.0
2021-03-08 15:40:00,101.28,101.3,101.05,101.2,121820.0,100.6718,100.6917,100.4432,100.5923,121820.0
2021-03-08 15:45:00,101.23,101.24,100.75,100.82,289340.0,100.6221,100.6321,100.145,100.2146,289340.0
2021-03-08 15:50:00,100.87,101.14,100.75,100.84,393720.0,100.2643,100.5327,100.145,100.2345,393720.0
2021-03-08 15:55:00,100.78,100.78,100.26,100.39,1132080.0,100.1748,100.1748,99.658,99.7872,1132080.0
2021-03-09 09:30:00,102.56,102.9,102.1,102.83,1113840.0,101.9442,102.2821,101.4869,102.2125,1113840.0
2021-03-09 09:35:00,102.83,102.83,102.32,102.35,245080.0,102.2125,102.2125,101.7056,101.7354,245080.0
2021-03-09 09:40:00,102.48,102.55,101.95,102.21,246880.0,101.8646,101.9342,101.3378,101.5963,246880.0
2021-03-09 09:45:00,102.16,102.31,102.01,102.27,189380.0,101.5466,101.6957,101.3975,101.6559,189380.0
2021-03-09 09:50:00,102.28,102.91,102.22,102.91,317540.0,101.6658,102.2921,101.6062,102.2921,317540.0
2021-03-09 09:55:00,102.86,103.16,102.8,102.92,414740.0,102.2424,102.5406,102.1827,102.302,414740.0
2021-03-09 10:00:00,102.94,103.1,102.85,103.06,244560.0,102.3219,102.4809,102.2324,102.4412,244560.0
2021-03-09 10:05:00,103.17,103.17,102.88,103.0,112200.0,102.5505,102.5505,102.2622,102.3815,112200.0
2021-03-09 10:10:00,102.9,103.06,102.9,103.02,57680.0,102.2821,102.4412,102.2821,102.4014,57680.0
2021-03-09 10:15:00,103.02,103.2,102.88,102.9,185800.0,102.4014,102.5803,102.2622,102.2821,185800.0
2021-03-09 10:20:00,102.78,102.84,102.55,102.58,147340.0,102.1628,102.2225,101.9342,101.964,147340.0
2021-03-09 10:25:00,102.64,102.92,102.61,102.61,106120.0,102.0237,102.302,101.9939,101.9939,106120.0
2021-03-09 10:30:00,102.7,102.87,102.68,102.84,159040.0,102.0833,102.2523,102.0634,102.2225,159040.0
2021-03-09 10:35:00,102.8,102.89,102.58,102.83,201480.0,102.1827,102.2722,101.964,102.2125,201480.0
2021-03-09 10:40:00,102.82,102.88,102.67,102.81,189780.0,102.2026,102.2622,102.0535,102.1927,189780.0
2021-03-09 10:45:00,102.67,102.76,102.56,102.59,188300.0,102.0535,102.143,101.9442,101.974,188300.0
2021-03-09 10:50:00,102.55,102.69,102.47,102.5,254160.0,101.9342,102.0734,101.8547,101.8845,254160.0
2021-03-09 10:55:00,102.54,102.57,102.46,102.55,56800.0,101.9243,101.9541,101.8448,101.9342,56800.0
2021-03-09 11:00:00,102.62,102.66,102.3,102.65,208940.0,102.0038,102.0436,101.6857,102.0336,208940.0
2021-03-09 11:05:00,102.67,102.67,102.25,102.42,234420.0,102.0535,102.0535,101.636,101.805,234420.0
2021-03-09 11:10:00,102.39,102.53,102.32,102.53,61500.0,101.7752,101.9143,101.7056,101.9143,61500.0
2021-03-09 11:15:00,102.53,102.8,102.53,102.74,158980.0,101.9143,102.1827,101.9143,102.1231,158980.0
2021-03-09 11:20:00,102.74,102.9,102.74,102.89,144240.0,102.1231,102.2821,102.1231,102.2722,144240.0
2021-03-09 11:25:00,102.92,102.92,102.71,102.73,156000.0,102.302,102.302,102.0933,102.1131,156000.0
2021-03-09 11:30:00,102.76,102.9,102.58,102.75,90020.0,102.143,102.2821,101.964,102.133,90020.0
2021-03-09 11:35:00,102.71,102.82,102.66,102.82,55720.0,102.0933,102.2026,102.0436,102.2026,55720.0
2021-03-09 11:40:00,102.77,102.91,102.73,102.89,36000.0,102.1529,102.2921,102.1131,102.2722,36000.0
2021-03-09 11:45:00,102.77,102.81,102.54,102.65,55800.0,102.1529,102.1927,101.9243,102.0336,55800.0
2021-03-09 11:50:00,102.6,102.74,102.54,102.64,153720.0,101.9839,102.1231,101.9243,102.0237,153720.0
2021-03-09 11:55:00,102.73,102.73,102.59,102.63,49560.0,102.1131,102.1131,101.974,102.0137,49560.0
2021-03-09 12:00:00,102.65,102.83,102.57,102.75,47660.0,102.0336,102.2125,101.9541,102.133,47660.0
2021-03-09 12:05:00,102.75,102.93,102.75,102.91,71940.0,102.133,102.3119,102.133,102.2921,71940.0
2021-03-09 12:10:00,102.92,102.92,102.84,102.84,37200.0,102.302,102.302,102.2225,102.2225,37200.0
2021-03-09 12:15:00,102.8,102.91,102.8,102.86,60000.0,102.1827,102.2921,102.1827,102.2424,60000.0
2021-03-09 12:20:00,102.78,102.91,102.74,102.86,50100.0,102.1628,102.2921,102.1231,102.2424,50100.0
2021-03-09 12:25:00,102.92,102.92,102.77,102.84,120000.0,102.302,102.302,102.1529,102.2225,120000.0
2021-03-09 12:30:00,102.84,102.97,102.83,102.91,111260.0,102.2225,102.3517,102.2125,102.2921,111260.0
2021-03-09 12:35:00,102.92,102.98,102.8,102.94,126000.0,102.302,102.3616,102.1827,102.3219,126000.0
2021-03-09 12:40:00,102.91,102.96,102.81,102.9,231420.0,102.2921,102.3418,102.1927,102.2821,231420.0
2021-03-09 12:45:00,102.93,102.93,102.75,102.85,130380.0,102.3119,102.3119,102.133,102.2324,130380.0
2021-03-09 12:50:00,102.84,102.84,102.67,102.69,79200.0,102.2225,102.2225,102.0535,102.0734,79200.0
2021-03-09 12:55:00,102.73,102.73,102.58,102.68,108000.0,102.1131,102.1131,101.964,102.0634,108000.0
2021-03-09 13:00:00,102.71,103.02,102.71,103.01,84840.0,102.0933,102.4014,102.0933,102.3915,84840.0
2021-03-09 13:05:00,102.93,102.98,102.85,102.92,74960.0,102.3119,102.3616,102.2324,102.302,74960.0
2021-03-09 13:10:00,102.87,102.87,102.7,102.76,60980.0,102.2523,102.2523,102.0833,102.143,60980.0
2021-03-09 13:15:00,102.75,102.81,102.54,102.75,85400.0,102.133,102.1927,101.9243,102.133,85400.0
2021-03-09 13:20:00,102.77,102.89,102.66,102.7,52540.0,102.1529,102.2722,102.0436,102.0833,52540.0
2021-03-09 13:25:00,102.7,102.7,102.52,102.61,62000.0,102.0833,102.0833,101.9044,101.9939,62000.0
2021-03-09 13:30:00,102.62,102.74,102.56,102.7,38000.0,102.0038,102.1231,101.9442,102.0833,38000.0
2021-03-09 13:35:00,102.75,102.75,102.62,102.66,70300.0,102.133,102.133,102.0038,102.0436,70300.0
2021-03-09 13:40:00,102.67,102.8,102.66,102.8,98040.0,102.0535,102.1827,102.0436,102.1827,98040.0
2021-03-09 13:45:00,102.73,102.73,102.6,102.67,62000.0,102.1131,102.1131,101.9839,102.0535,62000.0
2021-03-09 13:50:00,102.63,102.8,102.6,102.8,88340.0,102.0137,102.1827,101.9839,102.1827,88340.0
2021-03-09 13:55:00,102.73,102.8,102.7,102.8,49740.0,102.1131,102.1827,102.0833,102.1827,49740.0
2021-03-09 14:00:00,102.78,102.91,102.74,102.84,123740.0,102.1628,102.2921,102.1231,102.2225,123740.0
2021-03-09 14:05:00,102.8,102.83,102.72,102.8,109080.0,102.1827,102.2125,102.1032,102.1827,109080.0
2021-03-09 14:10:00,102.79,102.84,102.79,102.79,45580.0,102.1728,102.2225,102.1728,102.1728,45580.0
2021-03-09 14:15:00,102.73,102.78,102.54,102.55,103920.0,102.1131,102.1628,101.9243,101.9342,103920.0
2021-03-09 14:20:00,102.55,102.67,102.55,102.66,55920.0,101.9342,102.0535,101.9342,102.0436,55920.0
2021-03-09 14:25:00,102.57,102.57,102.39,102.46,97920.0,101.9541,101.9541,101.7752,101.8448,97920.0
2021-03-09 14:30:00,102.48,102.66,102.47,102.53,42000.0,101.8646,102.0436,101.8547,101.9143,42000.0
2021-03-09 14:35:00,102.52,102.62,102.45,102.56,101880.0,101.9044,102.0038,101.8348,101.9442,101880.0
2021-03-09 14:40:00,102.57,102.72,102.57,102.68,74800.0,101.9541,102.1032,101.9541,102.0634,74800.0
2021-03-09 14:45:00,102.7,102.7,102.54,102.54,41540.0,102.0833,102.0833,101.9243,101.9243,41540.0
2021-03-09 14:50:00,102.54,102.62,102.45,102.45,91600.0,101.9243,102.0038,101.8348,101.8348,91600.0
2021-03-09 14:55:00,102.49,102.53,102.37,102.44,91480.0,101.8746,101.9143,101.7553,101.8249,91480.0
2021-03-09 15:00:00,102.45,102.5,102.39,102.47,100000.0,101.8348,101.8845,101.7752,101.8547,100000.0
2021-03-09 15:05:00,102.53,102.65,102.52,102.65,67140.0,101.9143,102.0336,101.9044,102.0336,67140.0
2021-03-09 15:10:00,102.68,102.87,102.66,102.8,69540.0,102.0634,102.2523,102.0436,102.1827,69540.0
2021-03-09 15:15:00,102.79,102.79,102.69,102.77,113080.0,102.1728,102.1728,102.0734,102.1529,113080.0
2021-03-09 15:20:00,102.76,102.76,102.51,102.51,96240.0,102.143,102.143,101.8945,101.8945,96240.0
2021-03-09 15:25:00,102.52,102.62,102.52,102.53,61000.0,101.9044,102.0038,101.9044,101.9143,61000.0
2021-03-09 15:30:00,102.53,102.58,102.42,102.55,90660.0,101.9143,101.964,101.805,101.9342,90660.0
2021-03-09 15:35:00,102.57,102.57,102.29,102.55,146500.0,101.9541,101.9541,101.6758,101.9342,146500.0
2021-03-09 15:40:00,102.52,102.57,102.21,102.24,149200.0,101.9044,101.9541,101.5963,101.6261,149200.0
2021-03-09 15:45:00,102.25,102.33,102.14,102.27,127760.0,101.636,101.7155,101.5267,101.6559,127760.0
2021-03-09 15:50:00,102.26,102.39,101.92,102.38,545000.0,101.646,101.7752,101.308,101.7652,545000.0
2021-03-09 15:55:00,102.42,102.42,101.78,102.02,689440.0,101.805,101.805,101.1688,101.4074,689440.0
2021-03-10 09:30:00,103.07,103.07,102.39,102.72,636980.0,102.4511,102.4511,101.7752,102.1032,636980.0
2021-03-10 09:35:00,102.62,102.92,102.43,102.5,119980.0,102.0038,102.302,101.8149,101.8845,119980.0
2021-03-10 09:40:00,102.45,102.73,102.44,102.52,160200.0,101.8348,102.1131,101.8249,101.9044,160200.0
2021-03-10 09:45:00,102.62,102.87,102.57,102.67,113020.0,102.0038,102.2523,101.9541,102.0535,113020.0
2021-03-10 09:50:00,102.61,102.94,102.61,102.67,66680.0,101.9939,102.3219,101.9939,102.0535,66680.0
2021-03-10 09:55:00,102.74,102.91,102.19,102.2,297760.0,102.1231,102.2921,101.5764,101.5863,297760.0
2021-03-10 10:00:00,102.27,102.61,102.21,102.48,130400.0,101.6559,101.9939,101.5963,101.8646,130400.0
2021-03-10 10:05:00,102.5,102.72,102.41,102.41,186500.0,101.8845,102.1032,101.7951,101.7951,186500.0
2021-03-10 10:10:00,102.41,102.62,102.2,102.21,225860.0,101.7951,102.0038,101.5863,101.5963,225860.0
2021-03-10 10:15:00,102.26,102.4,102.17,102.29,99200.0,101.646,101.7851,101.5565,101.6758,99200.0
2021-03-10 10:20:00,102.33,102.33,101.75,101.94,188560.0,101.7155,101.7155,101.139,101.3279,188560.0
2021-03-10 10:25:00,101.94,101.97,101.56,101.57,271560.0,101.3279,101.3577,100.9502,100.9601,271560.0
2021-03-10 10:30:00,101.63,101.77,101.57,101.72,198980.0,101.0197,101.1589,100.9601,101.1092,198980.0
2021-03-10 10:35:00,101.71,101.72,101.1,101.1,333300.0,101.0993,101.1092,100.4929,100.4929,333300.0
2021-03-10 10:40:00,101.1,101.54,101.07,101.52,135560.0,100.4929,100.9303,100.4631,100.9104,135560.0
2021-03-10 10:45:00,101.62,101.69,101.52,101.56,125480.0,101.0098,101.0794,100.9104,100.9502,125480.0
2021-03-10 10:50:00,101.5,101.5,100.97,101.12,243420.0,100.8905,100.8905,100.3637,100.5128,243420.0
2021-03-10 10:55:00,101.12,101.49,101.09,101.32,189120.0,100.5128,100.8806,100.483,100.7116,189120.0
2021-03-10 11:00:00,101.32,101.58,101.21,101.46,109280.0,100.7116,100.97,100.6023,100.8508,109280.0
2021-03-10 11:05:00,101.47,101.53,101.12,101.14,162160.0,100.8607,100.9203,100.5128,100.5327,162160.0
2021-03-10 11:10:00,101.15,101.5,101.13,101.45,149620.0,100.5426,100.8905,100.5227,100.8408,149620.0
2021-03-10 11:15:00,101.45,101.45,101.21,101.22,51540.0,100.8408,100.8408,100.6023,100.6122,51540.0
2021-03-10 11:20:00,101.18,101.34,101.12,101.17,221100.0,100.5724,100.7315,100.5128,100.5625,221100.0
2021-03-10 11:25:00,101.34,101.59,101.28,101.57,97000.0,100.7315,100.98,100.6718,100.9601,97000.0
2021-03-10 11:30:00,101.59,101.67,101.43,101.47,38000.0,100.98,101.0595,100.8209,100.8607,38000.0
2021-03-10 11:35:00,101.39,101.41,101.24,101.36,32040.0,100.7812,100.8011,100.6321,100.7514,32040.0
2021-03-10 11:40:00,101.39,101.4,101.09,101.12,164880.0,100.7812,100.7911,100.483,100.5128,164880.0
2021-03-10 11:45:00,101.24,101.41,101.24,101.39,36140.0,100.6321,100.8011,100.6321,100.7812,36140.0
2021-03-10 11:50:00,101.43,101.75,101.42,101.61,66200.0,100.8209,101.139,100.811,100.9999,66200.0
2021-03-10 11:55:00,101.88,101.99,101.79,101.79,114000.0,101.2682,101.3776,101.1788,101.1788,114000.0
2021-03-10 12:00:00,101.84,101.86,101.71,101.78,80260.0,101.2285,101.2484,101.0993,101.1688,80260.0
2021-03-10 12:05:00,101.82,101.98,101.78,101.98,60500.0,101.2086,101.3676,101.1688,101.3676,60500.0
2021-03-10 12:10:00,102.04,102.21,102.02,102.09,109560.0,101.4273,101.5963,101.4074,101.477,109560.0
2021-03-10 12:15:00,102.12,102.17,102.02,102.12,46320.0,101.5068,101.5565,101.4074,101.5068,46320.0
2021-03-10 12:20:00,102.1,102.2,102.04,102.16,59780.0,101.4869,101.5863,101.4273,101.5466,59780.0
2021-03-10 12:25:00,102.13,102.19,101.99,101.99,43780.0,101.5167,101.5764,101.3776,101.3776,43780.0
2021-03-10 12:30:00,102.1,102.22,102.01,102.08,68400.0,101.4869,101.6062,101.3975,101.467,68400.0
2021-03-10 12:35:00,102.1,102.1,101.71,101.74,78740.0,101.4869,101.4869,101.0993,101.1291,78740.0
2021-03-10 12:40:00,101.76,101.85,101.57,101.78,118000.0,101.149,101.2384,100.9601,101.1688,118000.0
2021-03-10 12:45:00,101.82,102.04,101.82,101.96,92160.0,101.2086,101.4273,101.2086,101.3478,92160.0
2021-03-10 12:50:00,101.98,102.02,101.85,101.85,64820.0,101.3676,101.4074,101.2384,101.2384,64820.0
2021-03-10 12:55:00,101.89,101.98,101.8,101.92,55200.0,101.2782,101.3676,101.1887,101.308,55200.0
2021-03-10 13:00:00,101.92,101.92,101.44,101.83,30000.0,101.308,101.308,100.8309,101.2185,30000.0
2021-03-10 13:05:00,101.92,102.1,101.84,102.09,51600.0,101.308,101.4869,101.2285,101.477,51600.0
2021-03-10 13:10:00,102.14,102.24,102.01,102.01,37840.0,101.5267,101.6261,101.3975,101.3975,37840.0
2021-03-10 13:15:00,102.03,102.03,101.71,101.8,58020.0,101.4173,101.4173,101.0993,101.1887,58020.0
2021-03-10 13:20:00,101.83,101.86,101.76,101.85,40280.0,101.2185,101.2484,101.149,101.2384,40280.0
2021-03-10 13:25:00,101.8,101.83,101.76,101.76,35000.0,101.1887,101.2185,101.149,101.149,35000.0
2021-03-10 13:30:00,102.0,102.03,101.68,101.7,43880.0,101.3875,101.4173,101.0694,101.0893,43880.0
2021-03-10 13:35:00,101.73,101.77,101.46,101.56,123140.0,101.1191,101.1589,100.8508,100.9502,123140.0
2021-03-10 13:40:00,101.55,101.76,101.51,101.62,56000.0,100.9402,101.149,100.9005,101.0098,56000.0
2021-03-10 13:45:00,101.56,101.59,101.4,101.59,112040.0,100.9502,100.98,100.7911,100.98,112040.0
2021-03-10 13:50:00,101.48,101.77,101.48,101.58,51580.0,100.8706,101.1589,100.8706,100.97,51580.0
2021-03-10 13:55:00,101.69,101.84,101.69,101.75,54700.0,101.0794,101.2285,101.0794,101.139,54700.0
2021-03-10 14:00:00,101.65,101.86,101.65,101.85,44000.0,101.0396,101.2484,101.0396,101.2384,44000.0
2021-03-10 14:05:00,101.83,101.97,101.7,101.77,67720.0,101.2185,101.3577,101.0893,101.1589,67720.0
2021-03-10 14:10:00,101.78,102.05,101.75,102.01,47800.0,101.1688,101.4372,101.139,101.3975,47800.0
2021-03-10 14:15:00,102.0,102.09,101.95,102.05,51260.0,101.3875,101.477,101.3378,101.4372,51260.0
2021-03-10 14:20:00,102.03,102.03,101.79,101.82,50000.0,101.4173,101.4173,101.1788,101.2086,50000.0
2021-03-10 14:25:00,101.8,101.91,101.71,101.79,97160.0,101.1887,101.2981,101.0993,101.1788,97160.0
2021-03-10 14:30:00,101.84,102.02,101.73,101.99,78220.0,101.2285,101.4074,101.1191,101.3776,78220.0
2021-03-10 14:35:00,102.02,102.14,102.02,102.05,26820.0,101.4074,101.5267,101.4074,101.4372,26820.0
2021-03-10 14:40:00,102.07,102.2,102.02,102.11,84100.0,101.4571,101.5863,101.4074,101.4969,84100.0
2021-03-10 14:45:00,102.09,102.54,102.09,102.54,152140.0,101.477,101.9243,101.477,101.9243,152140.0
2021-03-10 14:50:00,102.59,102.59,102.38,102.38,67040.0,101.974,101.974,101.7652,101.7652,67040.0
2021-03-10 14:55:00,102.41,102.41,102.23,102.37,70000.0,101.7951,101.7951,101.6161,101.7553,70000.0
2021-03-10 15:00:00,102.4,102.6,102.37,102.37,66560.0,101.7851,101.9839,101.7553,101.7553,66560.0
2021-03-10 15:05:00,102.35,102.54,102.35,102.54,49960.0,101.7354,101.9243,101.7354,101.9243,49960.0
2021-03-10 15:10:00,102.53,102.59,102.33,102.33,70040.0,101.9143,101.974,101.7155,101.7155,70040.0
2021-03-10 15:15:00,102.39,102.45,102.22,102.33,52120.0,101.7752,101.8348,101.6062,101.7155,52120.0
2021-03-10 15:20:00,102.37,102.38,102.05,102.09,211120.0,101.7553,101.7652,101.4372,101.477,211120.0
2021-03-10 15:25:00,102.14,102.23,102.06,102.2,66280.0,101.5267,101.6161,101.4472,101.5863,66280.0
2021-03-10 15:30:00,102.2,102.23,101.88,101.9,136160.0,101.5863,101.6161,101.2682,101.2881,136160.0
2021-03-10 15:35:00,101.92,102.29,101.9,102.19,98420.0,101.308,101.6758,101.2881,101.5764,98420.0
2021-03-10 15:40:00,102.21,102.41,102.15,102.15,96420.0,101.5963,101.7951,101.5366,101.5366,96420.0
2021-03-10 15:45:00,102.17,102.45,102.11,102.31,106640.0,101.5565,101.8348,101.4969,101.6957,106640.0
2021-03-10 15:50:00,102.26,102.26,101.74,101.76,374760.0,101.646,101.646,101.1291,101.149,374760.0
2021-03-10 15:55:00,101.77,101.99,101.7,101.79,506320.0,101.1589,101.3776,101.0893,101.1788,506320.0
2021-03-11 09:30:00,102.91,103.84,102.82,103.82,594480.0,102.2921,103.2165,102.2026,103.1966,594480.0
2021-03-11 09:35:00,103.76,103.76,103.12,103.33,144640.0,103.1369,103.1369,102.5008,102.7095,144640.0
2021-03-11 09:40:00,103.37,103.37,102.82,102.83,154140.0,102.7493,102.7493,102.2026,102.2125,154140.0
2021-03-11 09:45:00,102.86,103.18,102.86,103.07,84780.0,102.2424,102.5604,102.2424,102.4511,84780.0
2021-03-11 09:50:00,103.1,103.36,103.1,103.36,140000.0,102.4809,102.7394,102.4809,102.7394,140000.0
2021-03-11 09:55:00,103.34,103.63,103.16,103.61,98460.0,102.7195,103.0077,102.5406,102.9879,98460.0
2021-03-11 10:00:00,103.68,104.08,103.68,104.01,171200.0,103.0574,103.455,103.0574,103.3854,171200.0
2021-03-11 10:05:00,104.01,104.05,103.8,103.91,67780.0,103.3854,103.4252,103.1767,103.286,67780.0
2021-03-11 10:10:00,103.95,104.14,103.81,103.81,93680.0,103.3258,103.5147,103.1866,103.1866,93680.0
2021-03-11 10:15:00,103.86,103.96,103.38,103.44,77380.0,103.2363,103.3357,102.7592,102.8189,77380.0
2021-03-11 10:20:00,103.45,104.1,103.45,104.07,102960.0,102.8288,103.4749,102.8288,103.4451,102960.0
2021-03-11 10:25:00,104.05,104.21,103.89,103.91,150680.0,103.4252,103.5842,103.2662,103.286,150680.0
2021-03-11 10:30:00,103.91,104.12,103.91,104.09,53020.0,103.286,103.4948,103.286,103.465,53020.0
2021-03-11 10:35:00,104.07,104.12,103.95,104.08,41320.0,103.4451,103.4948,103.3258,103.455,41320.0
2021-03-11 10:40:00,104.12,104.18,104.08,104.13,65980.0,103.4948,103.5544,103.455,103.5047,65980.0
2021-03-11 10:45:00,104.17,104.17,104.01,104.17,57720.0,103.5445,103.5445,103.3854,103.5445,57720.0
2021-03-11 10:50:00,104.19,104.23,104.04,104.04,42400.0,103.5644,103.6041,103.4153,103.4153,42400.0
2021-03-11 10:55:00,104.11,104.32,103.95,104.32,135360.0,103.4848,103.6936,103.3258,103.6936,135360.0
2021-03-11 11:00:00,104.32,104.5,104.27,104.28,134360.0,103.6936,103.8725,103.6439,103.6538,134360.0
2021-03-11 11:05:00,104.28,104.28,104.16,104.18,43220.0,103.6538,103.6538,103.5345,103.5544,43220.0
2021-03-11 11:10:00,104.21,104.3,104.21,104.3,33000.0,103.5842,103.6737,103.5842,103.6737,33000.0
2021-03-11 11:15:00,104.2,104.24,104.14,104.21,63600.0,103.5743,103.6141,103.5147,103.5842,63600.0
2021-03-11 11:20:00,104.19,104.37,104.19,104.34,48000.0,103.5644,103.7433,103.5644,103.7135,48000.0
2021-03-11 11:25:00,104.31,104.35,104.18,104.18,101560.0,103.6836,103.7234,103.5544,103.5544,101560.0
2021-03-11 11:30:00,104.22,104.3,104.14,104.24,77880.0,103.5942,103.6737,103.5147,103.6141,77880.0
2021-03-11 11:35:00,104.21,104.33,104.21,104.3,49280.0,103.5842,103.7035,103.5842,103.6737,49280.0
2021-03-11 11:40:00,104.35,104.56,104.35,104.49,215580.0,103.7234,103.9321,103.7234,103.8626,215580.0
2021-03-11 11:45:00,104.48,104.57,104.36,104.56,93140.0,103.8526,103.9421,103.7333,103.9321,93140.0
2021-03-11 11:50:00,104.59,104.72,104.58,104.71,95820.0,103.962,104.0912,103.952,104.0812,95820.0
2021-03-11 11:55:00,104.72,104.83,104.61,104.77,112360.0,104.0912,104.2005,103.9818,104.1409,112360.0
2021-03-11 12:00:00,104.73,104.76,104.59,104.63,56000.0,104.1011,104.1309,103.962,104.0017,56000.0
2021-03-11 12:05:00,104.64,104.78,104.64,104.77,63180.0,104.0117,104.1508,104.0117,104.1409,63180.0
2021-03-11 12:10:00,104.8,105.05,104.8,105.05,170540.0,104.1707,104.4192,104.1707,104.4192,170540.0
2021-03-11 12:15:00,105.06,105.17,104.9,104.99,70360.0,104.4291,104.5385,104.2701,104.3596,70360.0
2021-03-11 12:20:00,104.92,104.94,104.9,104.91,32000.0,104.29,104.3099,104.2701,104.28,32000.0
2021-03-11 12:25:00,104.94,104.97,104.82,104.93,72600.0,104.3099,104.3397,104.1906,104.2999,72600.0
2021-03-11 12:30:00,104.94,105.06,104.92,104.98,64320.0,104.3099,104.4291,104.29,104.3496,64320.0
2021-03-11 12:35:00,104.92,105.01,104.87,104.98,26260.0,104.29,104.3794,104.2403,104.3496,26260.0
2021-03-11 12:40:00,104.96,105.05,104.92,104.92,68180.0,104.3297,104.4192,104.29,104.29,68180.0
2021-03-11 12:45:00,104.81,104.99,104.77,104.99,34800.0,104.1806,104.3596,104.1409,104.3596,34800.0
2021-03-11 12:50:00,105.0,105.0,104.86,104.88,29980.0,104.3695,104.3695,104.2303,104.2502,29980.0
2021-03-11 12:55:00,104.81,104.97,104.78,104.97,65640.0,104.1806,104.3397,104.1508,104.3397,65640.0
2021-03-11 13:00:00,104.89,105.14,104.83,105.12,69840.0,104.2602,104.5087,104.2005,104.4888,69840.0
2021-03-11 13:05:00,105.18,105.29,105.1,105.15,83760.0,104.5484,104.6578,104.4689,104.5186,83760.0
2021-03-11 13:10:00,105.14,105.25,105.06,105.15,81420.0,104.5087,104.618,104.4291,104.5186,81420.0
2021-03-11 13:15:00,105.14,105.21,105.14,105.15,14760.0,104.5087,104.5782,104.5087,104.5186,14760.0
2021-03-11 13:20:00,105.22,105.24,105.16,105.16,24000.0,104.5882,104.6081,104.5285,104.5285,24000.0
2021-03-11 13:25:00,105.14,105.24,105.12,105.24,24720.0,104.5087,104.6081,104.4888,104.6081,24720.0
2021-03-11 13:30:00,105.35,105.35,105.12,105.12,35640.0,104.7174,104.7174,104.4888,104.4888,35640.0
2021-03-11 13:35:00,105.06,105.19,105.06,105.15,46400.0,104.4291,104.5584,104.4291,104.5186,46400.0
2021-03-11 13:40:00,105.08,105.19,105.07,105.11,36280.0,104.449,104.5584,104.4391,104.4788,36280.0
2021-03-11 13:45:00,105.11,105.26,105.11,105.26,47160.0,104.4788,104.6279,104.4788,104.6279,47160.0
2021-03-11 13:50:00,105.3,105.33,105.21,105.24,57240.0,104.6677,104.6975,104.5782,104.6081,57240.0
2021-03-11 13:55:00,105.16,105.31,105.03,105.23,45140.0,104.5285,104.6776,104.3993,104.5981,45140.0
2021-03-11 14:00:00,105.24,105.28,105.17,105.27,51320.0,104.6081,104.6478,104.5385,104.6379,51320.0
2021-03-11 14:05:00,105.18,105.28,105.13,105.22,54880.0,104.5484,104.6478,104.4987,104.5882,54880.0
2021-03-11 14:10:00,105.17,105.35,105.17,105.28,67120.0,104.5385,104.7174,104.5385,104.6478,67120.0
2021-03-11 14:15:00,105.32,105.43,105.25,105.43,91500.0,104.6876,104.7969,104.618,104.7969,91500.0
2021-03-11 14:20:00,105.37,105.5,105.36,105.49,100820.0,104.7373,104.8665,104.7273,104.8566,100820.0
2021-03-11 14:25:00,105.49,105.56,105.41,105.44,140720.0,104.8566,104.9261,104.777,104.8069,140720.0
2021-03-11 14:30:00,105.41,105.48,105.34,105.35,84160.0,104.777,104.8466,104.7075,104.7174,84160.0
2021-03-11 14:35:00,105.21,105.35,105.17,105.25,99020.0,104.5782,104.7174,104.5385,104.618,99020.0
2021-03-11 14:40:00,105.21,105.38,105.21,105.35,34140.0,104.5782,104.7472,104.5782,104.7174,34140.0
2021-03-11 14:45:00,105.35,105.45,105.29,105.3,69180.0,104.7174,104.8168,104.6578,104.6677,69180.0
2021-03-11 14:50:00,105.27,105.3,105.22,105.23,50280.0,104.6379,104.6677,104.5882,104.5981,50280.0
2021-03-11 14:55:00,105.19,105.19,105.05,105.08,77580.0,104.5584,104.5584,104.4192,104.449,77580.0
2021-03-11 15:00:00,105.02,105.22,104.96,105.14,99940.0,104.3894,104.5882,104.3297,104.5087,99940.0
2021-03-11 15:05:00,105.16,105.21,104.97,105.21,54420.0,104.5285,104.5782,104.3397,104.5782,54420.0
2021-03-11 15:10:00,105.18,105.19,105.06,105.08,62400.0,104.5484,104.5584,104.4291,104.449,62400.0
2021-03-11 15:15:00,105.04,105.18,104.92,105.1,94720.0,104.4093,104.5484,104.29,104.4689,94720.0
2021-03-11 15:20:00,105.14,105.26,105.14,105.17,69100.0,104.5087,104.6279,104.5087,104.5385,69100.0
2021-03-11 15:25:00,105.2,105.21,105.04,105.18,158840.0,104.5683,104.5782,104.4093,104.5484,158840.0
2021-03-11 15:30:00,105.22,105.27,105.04,105.1,132680.0,104.5882,104.6379,104.4093,104.4689,132680.0
2021-03-11 15:35:00,105.03,105.25,104.95,105.17,70600.0,104.3993,104.618,104.3198,104.5385,70600.0
2021-03-11 15:40:00,105.16,105.22,105.08,105.15,81480.0,104.5285,104.5882,104.449,104.5186,81480.0
2021-03-11 15:45:00,105.17,105.49,105.13,105.41,259120.0,104.5385,104.8566,104.4987,104.777,259120.0
2021-03-11 15:50:00,105.35,105.36,105.06,105.2,242580.0,104.7174,104.7273,104.4291,104.5683,242580.0
2021-03-11 15:55:00,105.16,105.17,104.88,105.0,804460.0,104.5285,104.5385,104.2502,104.3695,804460.0
2021-03-12 09:30:00,103.82,103.88,103.25,103.52,661280.0,103.1966,103.2562,102.63,102.8984,661280.0
2021-03-12 09:35:00,103.57,103.57,103.0,103.02,256900.0,102.9481,102.9481,102.3815,102.4014,256900.0
2021-03-12 09:40:00,102.96,103.24,102.85,103.1,157800.0,102.3418,102.6201,102.2324,102.4809,157800.0
2021-03-12 09:45:00,103.01,103.08,102.7,103.05,111560.0,102.3915,102.461,102.0833,102.4312,111560.0
2021-03-12 09:50:00,103.07,103.45,103.06,103.23,261360.0,102.4511,102.8288,102.4412,102.6101,261360.0
2021-03-12 09:55:00,103.25,103.26,103.04,103.1,71000.0,102.63,102.64,102.4213,102.4809,71000.0
2021-03-12 10:00:00,103.08,103.08,102.62,102.79,290060.0,102.461,102.461,102.0038,102.1728,290060.0
2021-03-12 10:05:00,102.92,102.93,102.68,102.71,221740.0,102.302,102.3119,102.0634,102.0933,221740.0
2021-03-12 10:10:00,102.68,102.7,102.3,102.55,190180.0,102.0634,102.0833,101.6857,101.9342,190180.0
2021-03-12 10:15:00,102.5,102.61,102.3,102.33,220980.0,101.8845,101.9939,101.6857,101.7155,220980.0
2021-03-12 10:20:00,102.26,102.38,102.0,102.08,421840.0,101.646,101.7652,101.3875,101.467,421840.0
2021-03-12 10:25:00,102.08,102.16,101.76,102.05,218440.0,101.467,101.5466,101.149,101.4372,218440.0
2021-03-12 10:30:00,102.07,102.22,101.99,102.09,240940.0,101.4571,101.6062,101.3776,101.477,240940.0
2021-03-12 10:35:00,101.98,102.04,101.72,102.04,315560.0,101.3676,101.4273,101.1092,101.4273,315560.0
2021-03-12 10:40:00,101.98,102.27,101.95,102.21,185840.0,101.3676,101.6559,101.3378,101.5963,185840.0
2021-03-12 10:45:00,102.22,102.28,102.12,102.24,197760.0,101.6062,101.6658,101.5068,101.6261,197760.0
2021-03-12 10:50:00,102.27,102.27,101.71,101.86,211840.0,101.6559,101.6559,101.0993,101.2484,211840.0
2021-03-12 10:55:00,101.77,101.85,101.67,101.75,191720.0,101.1589,101.2384,101.0595,101.139,191720.0
2021-03-12 11:00:00,101.74,101.98,101.62,101.68,144780.0,101.1291,101.3676,101.0098,101.0694,144780.0
2021-03-12 11:05:00,101.69,102.03,101.69,102.0,171600.0,101.0794,101.4173,101.0794,101.3875,171600.0
2021-03-12 11:10:00,101.9,102.08,101.87,101.96,199420.0,101.2881,101.467,101.2583,101.3478,199420.0
2021-03-12 11:15:00,101.9,102.18,101.9,102.09,235520.0,101.2881,101.5664,101.2881,101.477,235520.0
2021-03-12 11:20:00,102.09,102.35,102.06,102.32,278480.0,101.477,101.7354,101.4472,101.7056,278480.0
2021-03-12 11:25:00,102.27,102.38,102.22,102.25,142720.0,101.6559,101.7652,101.6062,101.636,142720.0
2021-03-12 11:30:00,102.3,102.39,102.28,102.3,52400.0,101.6857,101.7752,101.6658,101.6857,52400.0
2021-03-12 11:35:00,102.27,102.41,102.07,102.34,125520.0,101.6559,101.7951,101.4571,101.7255,125520.0
2021-03-12 11:40:00,102.26,102.43,102.2,102.41,114000.0,101.646,101.8149,101.5863,101.7951,114000.0
2021-03-12 11:45:00,102.41,102.49,102.39,102.48,84860.0,101.7951,101.8746,101.7752,101.8646,84860.0
2021-03-12 11:50:00,102.46,102.61,102.43,102.47,77320.0,101.8448,101.9939,101.8149,101.8547,77320.0
2021-03-12 11:55:00,102.41,102.46,102.31,102.45,81060.0,101.7951,101.8448,101.6957,101.8348,81060.0
2021-03-12 12:00:00,102.47,102.53,102.3,102.41,67980.0,101.8547,101.9143,101.6857,101.7951,67980.0
2021-03-12 12:05:00,102.4,102.61,102.4,102.57,47680.0,101.7851,101.9939,101.7851,101.9541,47680.0
2021-03-12 12:10:00,102.58,102.66,102.55,102.61,56440.0,101.964,102.0436,101.9342,101.9939,56440.0
2021-03-12 12:15:00,102.65,102.7,102.6,102.65,81300.0,102.0336,102.0833,101.9839,102.0336,81300.0
2021-03-12 12:20:00,102.7,102.75,102.58,102.65,72700.0,102.0833,102.133,101.964,102.0336,72700.0
2021-03-12 12:25:00,102.76,102.84,102.6,102.8,51400.0,102.143,102.2225,101.9839,102.1827,51400.0
2021-03-12 12:30:00,102.83,103.0,102.82,102.98,56020.0,102.2125,102.3815,102.2026,102.3616,56020.0
2021-03-12 12:35:00,102.85,102.85,102.78,102.85,24880.0,102.2324,102.2324,102.1628,102.2324,24880.0
2021-03-12 12:40:00,102.89,102.89,102.65,102.65,18000.0,102.2722,102.2722,102.0336,102.0336,18000.0
2021-03-12 12:45:00,102.66,102.66,102.55,102.56,32600.0,102.0436,102.0436,101.9342,101.9442,32600.0
2021-03-12 12:50:00,102.46,102.54,102.43,102.51,123220.0,101.8448,101.9243,101.8149,101.8945,123220.0
2021-03-12 12:55:00,102.52,102.55,102.48,102.51,45680.0,101.9044,101.9342,101.8646,101.8945,45680.0
2021-03-12 13:00:00,102.54,102.54,102.35,102.5,50680.0,101.9243,101.9243,101.7354,101.8845,50680.0
2021-03-12 13:05:00,102.5,102.55,102.46,102.55,52000.0,101.8845,101.9342,101.8448,101.9342,52000.0
2021-03-12 13:10:00,102.53,102.58,102.42,102.52,34080.0,101.9143,101.964,101.805,101.9044,34080.0
2021-03-12 13:15:00,102.52,102.53,102.38,102.38,41540.0,101.9044,101.9143,101.7652,101.7652,41540.0
2021-03-12 13:20:00,102.4,102.51,102.4,102.4,28000.0,101.7851,101.8945,101.7851,101.7851,28000.0
2021-03-12 13:25:00,102.41,102.64,102.41,102.6,63000.0,101.7951,102.0237,101.7951,101.9839,63000.0
2021-03-12 13:30:00,102.64,102.65,102.44,102.52,48000.0,102.0237,102.0336,101.8249,101.9044,48000.0
2021-03-12 13:35:00,102.49,102.51,102.44,102.44,12000.0,101.8746,101.8945,101.8249,101.8249,12000.0
2021-03-12 13:40:00,102.45,102.45,102.29,102.38,41620.0,101.8348,101.8348,101.6758,101.7652,41620.0
2021-03-12 13:45:00,102.37,102.39,102.18,102.19,36200.0,101.7553,101.7752,101.5664,101.5764,36200.0
2021-03-12 13:50:00,102.19,102.27,102.17,102.17,21200.0,101.5764,101.6559,101.5565,101.5565,21200.0
2021-03-12 13:55:00,102.18,102.19,102.06,102.09,86140.0,101.5664,101.5764,101.4472,101.477,86140.0
2021-03-12 14:00:00,102.12,102.22,102.0,102.0,351720.0,101.5068,101.6062,101.3875,101.3875,351720.0
2021-03-12 14:05:00,102.06,102.26,102.06,102.17,102640.0,101.4472,101.646,101.4472,101.5565,102640.0
2021-03-12 14:10:00,102.13,102.21,102.06,102.14,49080.0,101.5167,101.5963,101.4472,101.5267,49080.0
2021-03-12 14:15:00,102.04,102.1,102.01,102.1,20640.0,101.4273,101.4869,101.3975,101.4869,20640.0
2021-03-12 14:20:00,101.99,102.08,101.98,102.03,121620.0,101.3776,101.467,101.3676,101.4173,121620.0
2021-03-12 14:25:00,102.03,102.17,101.95,102.13,120440.0,101.4173,101.5565,101.3378,101.5167,120440.0
2021-03-12 14:30:00,102.12,102.15,101.98,101.99,52240.0,101.5068,101.5366,101.3676,101.3776,52240.0
2021-03-12 14:35:00,102.02,102.05,101.93,102.03,51400.0,101.4074,101.4372,101.3179,101.4173,51400.0
2021-03-12 14:40:00,102.0,102.26,101.99,102.26,60000.0,101.3875,101.646,101.3776,101.646,60000.0
2021-03-12 14:45:00,102.29,102.39,102.21,102.26,44240.0,101.6758,101.7752,101.5963,101.646,44240.0
2021-03-12 14:50:00,102.29,102.41,102.27,102.4,47920.0,101.6758,101.7951,101.6559,101.7851,47920.0
2021-03-12 14:55:00,102.33,102.35,102.3,102.3,30000.0,101.7155,101.7354,101.6857,101.6857,30000.0
2021-03-12 15:00:00,102.3,102.3,102.17,102.19,62420.0,101.6857,101.6857,101.5565,101.5764,62420.0
2021-03-12 15:05:00,102.21,102.22,102.17,102.17,48000.0,101.5963,101.6062,101.5565,101.5565,48000.0
2021-03-12 15:10:00,102.13,102.32,102.09,102.26,199440.0,101.5167,101.7056,101.477,101.646,199440.0
2021-03-12 15:15:00,102.39,102.39,102.28,102.31,42000.0,101.7752,101.7752,101.6658,101.6957,42000.0
2021-03-12 15:20:00,102.32,102.46,102.32,102.43,58300.0,101.7056,101.8448,101.7056,101.8149,58300.0
2021-03-12 15:25:00,102.49,102.53,102.38,102.39,53800.0,101.8746,101.9143,101.7652,101.7752,53800.0
2021-03-12 15:30:00,102.4,102.47,102.38,102.43,118440.0,101.7851,101.8547,101.7652,101.8149,118440.0
2021-03-12 15:35:00,102.43,102.79,102.41,102.7,343780.0,101.8149,102.1728,101.7951,102.0833,343780.0
2021-03-12 15:40:00,102.65,102.71,102.5,102.62,142280.0,102.0336,102.0933,101.8845,102.0038,142280.0
2021-03-12 15:45:00,102.67,102.71,102.57,102.67,209560.0,102.0535,102.0933,101.9541,102.0535,209560.0
2021-03-12 15:50:00,102.67,102.74,102.35,102.35,222480.0,102.0535,102.1231,101.7354,101.7354,222480.0
2021-03-12 15:55:00,102.41,102.65,102.38,102.5,434900.0,101.7951,102.0336,101.7652,101.8845,434900.0
2021-03-15 09:30:00,102.4,102.44,101.88,102.14,543600.0,101.7851,101.8249,101.2682,101.5267,543600.0
2021-03-15 09:35:00,102.14,102.42,101.86,102.08,147220.0,101.5267,101.805,101.2484,101.467,147220.0
2021-03-15 09:40:00,101.95,102.02,101.64,101.86,330260.0,101.3378,101.4074,101.0297,101.2484,330260.0
2021-03-15 09:45:00,101.88,102.14,101.83,101.96,150640.0,101.2682,101.5267,101.2185,101.3478,150640.0
2021-03-15 09:50:00,101.86,102.07,101.86,102.03,67700.0,101.2484,101.4571,101.2484,101.4173,67700.0
2021-03-15 09:55:00,101.94,102.15,101.87,102.03,92000.0,101.3279,101.5366,101.2583,101.4173,92000.0
2021-03-15 10:00:00,101.96,102.26,101.96,102.09,96040.0,101.3478,101.646,101.3478,101.477,96040.0
2021-03-15 10:05:00,102.07,102.09,101.75,101.79,249600.0,101.4571,101.477,101.139,101.1788,249600.0
2021-03-15 10:10:00,101.8,102.02,101.73,101.86,130460.0,101.1887,101.4074,101.1191,101.2484,130460.0
2021-03-15 10:15:00,101.79,101.92,101.75,101.76,115020.0,101.1788,101.308,101.139,101.149,115020.0
2021-03-15 10:20:00,101.68,101.8,101.49,101.56,112560.0,101.0694,101.1887,100.8806,100.9502,112560.0
2021-03-15 10:25:00,101.62,101.69,101.49,101.65,89220.0,101.0098,101.0794,100.8806,101.0396,89220.0
2021-03-15 10:30:00,101.69,101.72,101.53,101.63,98440.0,101.0794,101.1092,100.9203,101.0197,98440.0
2021-03-15 10:35:00,101.63,101.71,101.45,101.6,181460.0,101.0197,101.0993,100.8408,100.9899,181460.0
2021-03-15 10:40:00,101.5,101.7,101.5,101.63,57560.0,100.8905,101.0893,100.8905,101.0197,57560.0
2021-03-15 10:45:00,101.73,101.94,101.73,101.94,33800.0,101.1191,101.3279,101.1191,101.3279,33800.0
2021-03-15 10:50:00,101.95,102.05,101.88,101.9,36720.0,101.3378,101.4372,101.2682,101.2881,36720.0
2021-03-15 10:55:00,101.86,102.22,101.85,102.22,86900.0,101.2484,101.6062,101.2384,101.6062,86900.0
2021-03-15 11:00:00,102.24,102.24,101.97,102.08,52220.0,101.6261,101.6261,101.3577,101.467,52220.0
2021-03-15 11:05:00,102.14,102.16,102.04,102.05,51120.0,101.5267,101.5466,101.4273,101.4372,51120.0
2021-03-15 11:10:00,102.03,102.15,102.01,102.01,77280.0,101.4173,101.5366,101.3975,101.3975,77280.0
2021-03-15 11:15:00,102.07,102.07,101.87,101.91,44820.0,101.4571,101.4571,101.2583,101.2981,44820.0
2021-03-15 11:20:00,101.85,101.93,101.64,101.74,95000.0,101.2384,101.3179,101.0297,101.1291,95000.0
2021-03-15 11:25:00,101.69,101.71,101.42,101.61,126040.0,101.0794,101.0993,100.811,100.9999,126040.0
2021-03-15 11:30:00,101.6,101.64,101.45,101.61,52460.0,100.9899,101.0297,100.8408,100.9999,52460.0
2021-03-15 11:35:00,101.62,101.62,101.39,101.51,50200.0,101.0098,101.0098,100.7812,100.9005,50200.0
2021-03-15 11:40:00,101.53,101.71,101.52,101.71,50060.0,100.9203,101.0993,100.9104,101.0993,50060.0
2021-03-15 11:45:00,101.66,101.8,101.61,101.68,68140.0,101.0496,101.1887,100.9999,101.0694,68140.0
2021-03-15 11:50:00,101.58,101.83,101.58,101.79,33400.0,100.97,101.2185,100.97,101.1788,33400.0
2021-03-15 11:55:00,101.68,101.82,101.68,101.7,34000.0,101.0694,101.2086,101.0694,101.0893,34000.0
2021-03-15 12:00:00,101.68,101.72,101.65,101.67,50080.0,101.0694,101.1092,101.0396,101.0595,50080.0
2021-03-15 12:05:00,101.66,101.78,101.66,101.78,33160.0,101.0496,101.1688,101.0496,101.1688,33160.0
2021-03-15 12:10:00,101.73,101.78,101.57,101.78,97480.0,101.1191,101.1688,100.9601,101.1688,97480.0
2021-03-15 12:15:00,101.78,101.84,101.69,101.74,59800.0,101.1688,101.2285,101.0794,101.1291,59800.0
2021-03-15 12:20:00,101.77,101.85,101.74,101.8,101760.0,101.1589,101.2384,101.1291,101.1887,101760.0
2021-03-15 12:25:00,101.81,101.81,101.66,101.66,76700.0,101.1987,101.1987,101.0496,101.0496,76700.0
2021-03-15 12:30:00,101.59,101.81,101.59,101.81,34000.0,100.98,101.1987,100.98,101.1987,34000.0
2021-03-15 12:35:00,101.81,101.82,101.7,101.7,12000.0,101.1987,101.2086,101.0893,101.0893,12000.0
2021-03-15 12:40:00,101.67,101.67,101.65,101.66,14000.0,101.0595,101.0595,101.0396,101.0496,14000.0
2021-03-15 12:45:00,101.69,101.75,101.64,101.74,29040.0,101.0794,101.139,101.0297,101.1291,29040.0
2021-03-15 12:50:00,101.72,101.72,101.61,101.67,40580.0,101.1092,101.1092,100.9999,101.0595,40580.0
2021-03-15 12:55:00,101.7,101.87,101.7,101.84,42100.0,101.0893,101.2583,101.0893,101.2285,42100.0
2021-03-15 13:00:00,101.87,101.95,101.87,101.89,30500.0,101.2583,101.3378,101.2583,101.2782,30500.0
2021-03-15 13:05:00,101.85,101.9,101.81,101.82,46840.0,101.2384,101.2881,101.1987,101.2086,46840.0
2021-03-15 13:10:00,101.75,101.77,101.65,101.71,70040.0,101.139,101.1589,101.0396,101.0993,70040.0
2021-03-15 13:15:00,101.67,101.73,101.64,101.68,50260.0,101.0595,101.1191,101.0297,101.0694,50260.0
2021-03-15 13:20:00,101.71,101.71,101.6,101.65,45200.0,101.0993,101.0993,100.9899,101.0396,45200.0
2021-03-15 13:25:00,101.65,101.7,101.55,101.67,78040.0,101.0396,101.0893,100.9402,101.0595,78040.0
2021-03-15 13:30:00,101.6,101.62,101.55,101.55,58000.0,100.9899,101.0098,100.9402,100.9402,58000.0
2021-03-15 13:35:00,101.5,101.55,101.46,101.55,73260.0,100.8905,100.9402,100.8508,100.9402,73260.0
2021-03-15 13:40:00,101.55,101.7,101.55,101.7,78000.0,100.9402,101.0893,100.9402,101.0893,78000.0
2021-03-15 13:45:00,101.76,101.76,101.67,101.71,76000.0,101.149,101.149,101.0595,101.0993,76000.0
2021-03-15 13:50:00,101.73,101.9,101.73,101.83,112500.0,101.1191,101.2881,101.1191,101.2185,112500.0
2021-03-15 13:55:00,101.82,101.82,101.74,101.76,29120.0,101.2086,101.2086,101.1291,101.149,29120.0
2021-03-15 14:00:00,101.78,101.91,101.78,101.9,61860.0,101.1688,101.2981,101.1688,101.2881,61860.0
2021-03-15 14:05:00,101.89,101.93,101.88,101.93,34920.0,101.2782,101.3179,101.2682,101.3179,34920.0
2021-03-15 14:10:00,101.9,102.0,101.9,101.9,54980.0,101.2881,101.3875,101.2881,101.2881,54980.0
2021-03-15 14:15:00,101.94,102.08,101.93,102.08,60520.0,101.3279,101.467,101.3179,101.467,60520.0
2021-03-15 14:20:00,102.08,102.17,102.08,102.15,45240.0,101.467,101.5565,101.467,101.5366,45240.0
2021-03-15 14:25:00,102.13,102.2,102.07,102.13,48840.0,101.5167,101.5863,101.4571,101.5167,48840.0
2021-03-15 14:30:00,102.14,102.3,102.14,102.19,132780.0,101.5267,101.6857,101.5267,101.5764,132780.0
2021-03-15 14:35:00,102.13,102.13,102.04,102.11,32000.0,101.5167,101.5167,101.4273,101.4969,32000.0
2021-03-15 14:40:00,102.11,102.16,102.04,102.08,64920.0,101.4969,101.5466,101.4273,101.467,64920.0
2021-03-15 14:45:00,102.06,102.19,102.06,102.17,50300.0,101.4472,101.5764,101.4472,101.5565,50300.0
2021-03-15 14:50:00,102.13,102.16,102.05,102.16,39220.0,101.5167,101.5466,101.4372,101.5466,39220.0
2021-03-15 14:55:00,102.2,102.25,102.11,102.17,30180.0,101.5863,101.636,101.4969,101.5565,30180.0
2021-03-15 15:00:00,102.27,102.33,102.22,102.23,49740.0,101.6559,101.7155,101.6062,101.6161,49740.0
2021-03-15 15:05:00,102.24,102.24,102.09,102.2,52000.0,101.6261,101.6261,101.477,101.5863,52000.0
2021-03-15 15:10:00,102.17,102.21,102.09,102.12,86000.0,101.5565,101.5963,101.477,101.5068,86000.0
2021-03-15 15:15:00,102.11,102.21,102.11,102.11,54740.0,101.4969,101.5963,101.4969,101.4969,54740.0
2021-03-15 15:20:00,102.12,102.12,101.9,101.99,55000.0,101.5068,101.5068,101.2881,101.3776,55000.0
2021-03-15 15:25:00,102.01,102.01,101.86,101.93,28440.0,101.3975,101.3975,101.2484,101.3179,28440.0
2021-03-15 15:30:00,101.93,101.97,101.82,101.82,31980.0,101.3179,101.3577,101.2086,101.2086,31980.0
2021-03-15 15:35:00,101.86,102.05,101.86,101.97,89560.0,101.2484,101.4372,101.2484,101.3577,89560.0
2021-03-15 15:40:00,102.03,102.11,101.95,102.05,119000.0,101.4173,101.4969,101.3378,101.4372,119000.0
2021-03-15 15:45:00,102.04,102.32,102.04,102.29,90320.0,101.4273,101.7056,101.4273,101.6758,90320.0
2021-03-15 15:50:00,102.29,102.53,102.18,102.46,425780.0,101.6758,101.9143,101.5664,101.8448,425780.0
2021-03-15 15:55:00,102.55,102.75,102.49,102.74,776500.0,101.9342,102.133,101.8746,102.1231,776500.0
2021-03-16 09:30:00,103.3,104.01,102.96,103.99,723740.0,102.6797,103.3854,102.3418,103.3656,723740.0
2021-03-16 09:35:00,104.0,104.26,103.79,104.08,421660.0,103.3755,103.6339,103.1668,103.455,421660.0
2021-03-16 09:40:00,104.12,104.3,104.05,104.26,156280.0,103.4948,103.6737,103.4252,103.6339,156280.0
2021-03-16 09:45:00,104.3,104.45,104.16,104.44,211740.0,103.6737,103.8228,103.5345,103.8129,211740.0
2021-03-16 09:50:00,104.5,104.57,104.15,104.3,153360.0,103.8725,103.9421,103.5246,103.6737,153360.0
2021-03-16 09:55:00,104.32,104.51,104.32,104.49,189740.0,103.6936,103.8824,103.6936,103.8626,189740.0
2021-03-16 10:00:00,104.43,104.66,104.32,104.54,189320.0,103.8029,104.0315,103.6936,103.9123,189320.0
2021-03-16 10:05:00,104.48,104.73,104.46,104.68,156500.0,103.8526,104.1011,103.8327,104.0514,156500.0
2021-03-16 10:10:00,104.71,104.77,104.41,104.62,122040.0,104.0812,104.1409,103.783,103.9918,122040.0
2021-03-16 10:15:00,104.59,104.59,104.37,104.46,122000.0,103.962,103.962,103.7433,103.8327,122000.0
2021-03-16 10:20:00,104.6,104.79,104.48,104.7,91140.0,103.9719,104.1608,103.8526,104.0713,91140.0
2021-03-16 10:25:00,104.65,104.86,104.62,104.86,83220.0,104.0216,104.2303,103.9918,104.2303,83220.0
2021-03-16 10:30:00,104.88,105.14,104.82,105.1,226620.0,104.2502,104.5087,104.1906,104.4689,226620.0
2021-03-16 10:35:00,105.1,105.1,104.9,105.04,171840.0,104.4689,104.4689,104.2701,104.4093,171840.0
2021-03-16 10:40:00,105.07,105.17,104.74,104.97,286880.0,104.4391,104.5385,104.1111,104.3397,286880.0
2021-03-16 10:45:00,104.94,105.16,104.85,105.1,288960.0,104.3099,104.5285,104.2204,104.4689,288960.0
2021-03-16 10:50:00,105.11,105.45,105.11,105.42,384860.0,104.4788,104.8168,104.4788,104.787,384860.0
2021-03-16 10:55:00,105.42,105.68,105.35,105.49,496220.0,104.787,105.0454,104.7174,104.8566,496220.0
2021-03-16 11:00:00,105.45,105.59,105.19,105.59,227120.0,104.8168,104.956,104.5584,104.956,227120.0
2021-03-16 11:05:00,105.56,105.56,105.16,105.16,127200.0,104.9261,104.9261,104.5285,104.5285,127200.0
2021-03-16 11:10:00,105.17,105.38,105.06,105.08,126440.0,104.5385,104.7472,104.4291,104.449,126440.0
2021-03-16 11:15:00,105.13,105.32,105.13,105.24,162960.0,104.4987,104.6876,104.4987,104.6081,162960.0
2021-03-16 11:20:00,105.29,105.34,105.18,105.27,138500.0,104.6578,104.7075,104.5484,104.6379,138500.0
2021-03-16 11:25:00,105.29,105.31,105.15,105.15,113360.0,104.6578,104.6776,104.5186,104.5186,113360.0
2021-03-16 11:30:00,105.18,105.39,105.16,105.28,161440.0,104.5484,104.7572,104.5285,104.6478,161440.0
2021-03-16 11:35:00,105.21,105.32,105.16,105.16,65840.0,104.5782,104.6876,104.5285,104.5285,65840.0
2021-03-16 11:40:00,105.15,105.17,104.89,105.09,146060.0,104.5186,104.5385,104.2602,104.459,146060.0
2021-03-16 11:45:00,105.17,105.17,104.82,104.96,35580.0,104.5385,104.5385,104.1906,104.3297,35580.0
2021-03-16 11:50:00,104.97,104.98,104.65,104.86,94800.0,104.3397,104.3496,104.0216,104.2303,94800.0
2021-03-16 11:55:00,104.83,104.83,104.72,104.77,27840.0,104.2005,104.2005,104.0912,104.1409,27840.0
2021-03-16 12:00:00,104.79,104.99,104.76,104.82,65780.0,104.1608,104.3596,104.1309,104.1906,65780.0
2021-03-16 12:05:00,104.83,104.86,104.67,104.77,164020.0,104.2005,104.2303,104.0415,104.1409,164020.0
2021-03-16 12:10:00,104.73,104.74,104.41,104.41,131560.0,104.1011,104.1111,103.783,103.783,131560.0
2021-03-16 12:15:00,104.46,104.57,104.4,104.55,162060.0,103.8327,103.9421,103.7731,103.9222,162060.0
2021-03-16 12:20:00,104.57,104.67,104.32,104.32,138540.0,103.9421,104.0415,103.6936,103.6936,138540.0
2021-03-16 12:25:00,104.22,104.44,104.19,104.44,62700.0,103.5942,103.8129,103.5644,103.8129,62700.0
2021-03-16 12:30:00,104.39,104.51,104.39,104.44,59200.0,103.7632,103.8824,103.7632,103.8129,59200.0
2021-03-16 12:35:00,104.3,104.44,104.28,104.37,58000.0,103.6737,103.8129,103.6538,103.7433,58000.0
2021-03-16 12:40:00,104.39,104.54,104.39,104.48,80280.0,103.7632,103.9123,103.7632,103.8526,80280.0
2021-03-16 12:45:00,104.48,104.53,104.31,104.38,73480.0,103.8526,103.9023,103.6836,103.7532,73480.0
2021-03-16 12:50:00,104.42,104.46,104.25,104.46,96400.0,103.793,103.8327,103.624,103.8327,96400.0
2021-03-16 12:55:00,104.45,104.47,104.41,104.47,74200.0,103.8228,103.8427,103.783,103.8427,74200.0
2021-03-16 13:00:00,104.5,104.63,104.35,104.6,264680.0,103.8725,104.0017,103.7234,103.9719,264680.0
2021-03-16 13:05:00,104.6,104.67,104.5,104.55,75780.0,103.9719,104.0415,103.8725,103.9222,75780.0
2021-03-16 13:10:00,104.61,104.63,104.44,104.44,118700.0,103.9818,104.0017,103.8129,103.8129,118700.0
2021-03-16 13:15:00,104.45,104.53,104.42,104.53,56400.0,103.8228,103.9023,103.793,103.9023,56400.0
2021-03-16 13:20:00,104.53,104.53,104.32,104.42,57580.0,103.9023,103.9023,103.6936,103.793,57580.0
2021-03-16 13:25:00,104.44,104.58,104.34,104.35,100340.0,103.8129,103.952,103.7135,103.7234,100340.0
2021-03-16 13:30:00,104.4,104.4,104.08,104.17,86040.0,103.7731,103.7731,103.455,103.5445,86040.0
2021-03-16 13:35:00,104.17,104.21,104.06,104.09,35560.0,103.5445,103.5842,103.4351,103.465,35560.0
2021-03-16 13:40:00,104.03,104.12,103.95,103.95,99780.0,103.4053,103.4948,103.3258,103.3258,99780.0
2021-03-16 13:45:00,103.99,104.21,103.99,104.13,52740.0,103.3656,103.5842,103.3656,103.5047,52740.0
2021-03-16 13:50:00,104.11,104.2,104.03,104.03,58840.0,103.4848,103.5743,103.4053,103.4053,58840.0
2021-03-16 13:55:00,103.96,104.21,103.94,104.16,45900.0,103.3357,103.5842,103.3159,103.5345,45900.0
2021-03-16 14:00:00,104.14,104.3,104.14,104.3,54160.0,103.5147,103.6737,103.5147,103.6737,54160.0
2021-03-16 14:05:00,104.28,104.3,103.89,104.06,103500.0,103.6538,103.6737,103.2662,103.4351,103500.0
2021-03-16 14:10:00,104.12,104.29,104.06,104.16,109060.0,103.4948,103.6638,103.4351,103.5345,109060.0
2021-03-16 14:15:00,104.21,104.25,104.14,104.14,47900.0,103.5842,103.624,103.5147,103.5147,47900.0
2021-03-16 14:20:00,104.1,104.14,103.95,103.99,42720.0,103.4749,103.5147,103.3258,103.3656,42720.0
2021-03-16 14:25:00,103.95,103.98,103.54,103.67,198180.0,103.3258,103.3556,102.9183,103.0475,198180.0
2021-03-16 14:30:00,103.67,103.9,103.59,103.76,69200.0,103.0475,103.2761,102.968,103.1369,69200.0
2021-03-16 14:35:00,103.75,103.87,103.75,103.86,50180.0,103.127,103.2463,103.127,103.2363,50180.0
2021-03-16 14:40:00,103.9,103.97,103.7,103.77,79340.0,103.2761,103.3457,103.0773,103.1469,79340.0
2021-03-16 14:45:00,103.85,103.93,103.75,103.88,130360.0,103.2264,103.3059,103.127,103.2562,130360.0
2021-03-16 14:50:00,103.91,104.09,103.91,104.02,126900.0,103.286,103.465,103.286,103.3954,126900.0
2021-03-16 14:55:00,103.96,104.12,103.95,104.04,173260.0,103.3357,103.4948,103.3258,103.4153,173260.0
2021-03-16 15:00:00,104.03,104.13,103.84,104.08,38380.0,103.4053,103.5047,103.2165,103.455,38380.0
2021-03-16 15:05:00,104.08,104.26,104.08,104.16,69120.0,103.455,103.6339,103.455,103.5345,69120.0
2021-03-16 15:10:00,104.18,104.34,104.18,104.29,133300.0,103.5544,103.7135,103.5544,103.6638,133300.0
2021-03-16 15:15:00,104.34,104.34,104.02,104.11,168920.0,103.7135,103.7135,103.3954,103.4848,168920.0
2021-03-16 15:20:00,104.13,104.4,104.13,104.4,83400.0,103.5047,103.7731,103.5047,103.7731,83400.0
2021-03-16 15:25:00,104.4,104.4,104.22,104.32,108000.0,103.7731,103.7731,103.5942,103.6936,108000.0
2021-03-16 15:30:00,104.35,104.52,104.23,104.51,109880.0,103.7234,103.8924,103.6041,103.8824,109880.0
2021-03-16 15:35:00,104.52,104.68,104.36,104.5,106240.0,103.8924,104.0514,103.7333,103.8725,106240.0
2021-03-16 15:40:00,104.51,104.56,104.35,104.4,103520.0,103.8824,103.9321,103.7234,103.7731,103520.0
2021-03-16 15:45:00,104.42,104.42,104.2,104.25,93680.0,103.793,103.793,103.5743,103.624,93680.0
2021-03-16 15:50:00,104.29,104.41,104.15,104.29,205980.0,103.6638,103.783,103.5246,103.6638,205980.0
2021-03-16 15:55:00,104.26,104.27,103.98,104.2,612820.0,103.6339,103.6439,103.3556,103.5743,612820.0
2021-03-17 09:30:00,103.42,103.91,103.24,103.24,527400.0,102.799,103.286,102.6201,102.6201,527400.0
2021-03-17 09:35:00,103.19,103.33,102.85,102.95,146000.0,102.5704,102.7095,102.2324,102.3318,146000.0
2021-03-17 09:40:00,102.97,103.25,102.88,103.21,196600.0,102.3517,102.63,102.2622,102.5903,196600.0
2021-03-17 09:45:00,103.29,103.44,103.09,103.4,182480.0,102.6698,102.8189,102.471,102.7791,182480.0
2021-03-17 09:50:00,103.4,103.42,103.05,103.19,140560.0,102.7791,102.799,102.4312,102.5704,140560.0
2021-03-17 09:55:00,103.22,103.4,103.1,103.4,44260.0,102.6002,102.7791,102.4809,102.7791,44260.0
2021-03-17 10:00:00,103.41,103.49,103.14,103.36,158700.0,102.7891,102.8686,102.5207,102.7394,158700.0
2021-03-17 10:05:00,103.36,103.37,103.15,103.28,58000.0,102.7394,102.7493,102.5306,102.6598,58000.0
2021-03-17 10:10:00,103.34,103.4,103.15,103.28,87100.0,102.7195,102.7791,102.5306,102.6598,87100.0
2021-03-17 10:15:00,103.27,103.55,103.27,103.55,46000.0,102.6499,102.9282,102.6499,102.9282,46000.0
2021-03-17 10:20:00,103.54,103.74,103.51,103.63,90820.0,102.9183,103.1171,102.8885,103.0077,90820.0
2021-03-17 10:25:00,103.58,103.6,103.43,103.51,32000.0,102.958,102.9779,102.8089,102.8885,32000.0
2021-03-17 10:30:00,103.37,103.38,103.13,103.37,81620.0,102.7493,102.7592,102.5107,102.7493,81620.0
2021-03-17 10:35:00,103.47,103.57,103.33,103.33,38000.0,102.8487,102.9481,102.7095,102.7095,38000.0
2021-03-17 10:40:00,103.22,103.24,103.0,103.03,122480.0,102.6002,102.6201,102.3815,102.4113,122480.0
2021-03-17 10:45:00,103.08,103.08,102.9,102.9,137980.0,102.461,102.461,102.2821,102.2821,137980.0
2021-03-17 10:50:00,102.85,103.01,102.78,102.99,154540.0,102.2324,102.3915,102.1628,102.3716,154540.0
2021-03-17 10:55:00,102.93,103.09,102.84,102.96,56600.0,102.3119,102.471,102.2225,102.3418,56600.0
2021-03-17 11:00:00,103.0,103.05,102.55,102.65,120980.0,102.3815,102.4312,101.9342,102.0336,120980.0
2021-03-17 11:05:00,102.66,102.67,102.57,102.57,95780.0,102.0436,102.0535,101.9541,101.9541,95780.0
2021-03-17 11:10:00,102.61,102.73,102.54,102.59,111960.0,101.9939,102.1131,101.9243,101.974,111960.0
2021-03-17 11:15:00,102.59,102.74,102.54,102.74,38000.0,101.974,102.1231,101.9243,102.1231,38000.0
2021-03-17 11:20:00,102.8,102.8,102.62,102.62,70420.0,102.1827,102.1827,102.0038,102.0038,70420.0
2021-03-17 11:25:00,102.65,102.73,102.56,102.6,73000.0,102.0336,102.1131,101.9442,101.9839,73000.0
2021-03-17 11:30:00,102.54,102.55,102.35,102.37,222560.0,101.9243,101.9342,101.7354,101.7553,222560.0
2021-03-17 11:35:00,102.41,102.45,102.35,102.35,114260.0,101.7951,101.8348,101.7354,101.7354,114260.0
2021-03-17 11:40:00,102.37,102.46,102.3,102.36,76040.0,101.7553,101.8448,101.6857,101.7454,76040.0
2021-03-17 11:45:00,102.36,102.54,102.36,102.54,26000.0,101.7454,101.9243,101.7454,101.9243,26000.0
2021-03-17 11:50:00,102.53,102.72,102.53,102.58,69540.0,101.9143,102.1032,101.9143,101.964,69540.0
2021-03-17 11:55:00,102.54,102.55,102.45,102.53,37600.0,101.9243,101.9342,101.8348,101.9143,37600.0
2021-03-17 12:00:00,102.48,102.49,102.21,102.21,100020.0,101.8646,101.8746,101.5963,101.5963,100020.0
2021-03-17 12:05:00,102.22,102.5,102.22,102.38,76000.0,101.6062,101.8845,101.6062,101.7652,76000.0
2021-03-17 12:10:00,102.4,102.49,102.34,102.49,85420.0,101.7851,101.8746,101.7255,101.8746,85420.0
2021-03-17 12:15:00,102.55,102.75,102.54,102.74,57020.0,101.9342,102.133,101.9243,102.1231,57020.0
2021-03-17 12:20:00,102.73,102.76,102.68,102.68,40200.0,102.1131,102.143,102.0634,102.0634,40200.0
2021-03-17 12:25:00,102.67,102.85,102.65,102.8,103540.0,102.0535,102.2324,102.0336,102.1827,103540.0
2021-03-17 12:30:00,102.78,102.78,102.5,102.5,46000.0,102.1628,102.1628,101.8845,101.8845,46000.0
2021-03-17 12:35:00,102.51,102.63,102.43,102.48,103560.0,101.8945,102.0137,101.8149,101.8646,103560.0
2021-03-17 12:40:00,102.49,102.5,102.3,102.39,56000.0,101.8746,101.8845,101.6857,101.7752,56000.0
2021-03-17 12:45:00,102.39,102.65,102.39,102.61,51800.0,101.7752,102.0336,101.7752,101.9939,51800.0
2021-03-17 12:50:00,102.63,102.75,102.63,102.71,52880.0,102.0137,102.133,102.0137,102.0933,52880.0
2021-03-17 12:55:00,102.67,102.72,102.47,102.5,46000.0,102.0535,102.1032,101.8547,101.8845,46000.0
2021-03-17 13:00:00,102.4,102.57,102.37,102.55,60000.0,101.7851,101.9541,101.7553,101.9342,60000.0
2021-03-17 13:05:00,102.54,102.72,102.53,102.62,47980.0,101.9243,102.1032,101.9143,102.0038,47980.0
2021-03-17 13:10:00,102.6,102.66,102.5,102.66,26000.0,101.9839,102.0436,101.8845,102.0436,26000.0
2021-03-17 13:15:00,102.63,102.87,102.56,102.87,96600.0,102.0137,102.2523,101.9442,102.2523,96600.0
2021-03-17 13:20:00,102.86,102.88,102.58,102.7,40080.0,102.2424,102.2622,101.964,102.0833,40080.0
2021-03-17 13:25:00,102.78,102.81,102.69,102.79,35760.0,102.1628,102.1927,102.0734,102.1728,35760.0
2021-03-17 13:30:00,102.83,102.84,102.69,102.73,40000.0,102.2125,102.2225,102.0734,102.1131,40000.0
2021-03-17 13:35:00,102.82,102.83,102.71,102.81,66000.0,102.2026,102.2125,102.0933,102.1927,66000.0
2021-03-17 13:40:00,102.8,102.8,102.69,102.79,99160.0,102.1827,102.1827,102.0734,102.1728,99160.0
2021-03-17 13:45:00,102.78,102.89,102.74,102.88,44420.0,102.1628,102.2722,102.1231,102.2622,44420.0
2021-03-17 13:50:00,102.87,102.87,102.72,102.76,38000.0,102.2523,102.2523,102.1032,102.143,38000.0
2021-03-17 13:55:00,102.79,102.87,102.75,102.78,69560.0,102.1728,102.2523,102.133,102.1628,69560.0
2021-03-17 14:00:00,102.91,103.53,102.84,102.95,293700.0,102.2921,102.9083,102.2225,102.3318,293700.0
2021-03-17 14:05:00,103.04,103.38,103.04,103.2,114160.0,102.4213,102.7592,102.4213,102.5803,114160.0
2021-03-17 14:10:00,103.26,103.8,103.26,103.8,193160.0,102.64,103.1767,102.64,103.1767,193160.0
2021-03-17 14:15:00,103.89,103.89,103.32,103.49,301500.0,103.2662,103.2662,102.6996,102.8686,301500.0
2021-03-17 14:20:00,103.5,103.65,103.35,103.4,180580.0,102.8785,103.0276,102.7294,102.7791,180580.0
2021-03-17 14:25:00,103.41,103.68,103.26,103.34,90180.0,102.7891,103.0574,102.64,102.7195,90180.0
2021-03-17 14:30:00,103.37,103.51,103.34,103.47,69260.0,102.7493,102.8885,102.7195,102.8487,69260.0
2021-03-17 14:35:00,103.45,104.06,103.44,104.06,86600.0,102.8288,103.4351,102.8189,103.4351,86600.0
2021-03-17 14:40:00,104.04,104.74,104.0,104.74,178840.0,103.4153,104.1111,103.3755,104.1111,178840.0
2021-03-17 14:45:00,104.7,104.75,104.51,104.6,283300.0,104.0713,104.121,103.8824,103.9719,283300.0
2021-03-17 14:50:00,104.51,104.65,104.43,104.58,106180.0,103.8824,104.0216,103.8029,103.952,106180.0
2021-03-17 14:55:00,104.6,104.76,104.58,104.76,93000.0,103.9719,104.1309,103.952,104.1309,93000.0
2021-03-17 15:00:00,104.73,104.92,104.63,104.89,148080.0,104.1011,104.29,104.0017,104.2602,148080.0
2021-03-17 15:05:00,104.92,104.95,104.82,104.84,201460.0,104.29,104.3198,104.1906,104.2105,201460.0
2021-03-17 15:10:00,104.84,104.91,104.62,104.66,169880.0,104.2105,104.28,103.9918,104.0315,169880.0
2021-03-17 15:15:00,104.7,104.81,104.6,104.63,105560.0,104.0713,104.1806,103.9719,104.0017,105560.0
2021-03-17 15:20:00,104.64,104.67,104.43,104.5,148340.0,104.0117,104.0415,103.8029,103.8725,148340.0
2021-03-17 15:25:00,104.48,104.64,104.46,104.59,165380.0,103.8526,104.0117,103.8327,103.962,165380.0
2021-03-17 15:30:00,104.51,104.62,104.47,104.57,149160.0,103.8824,103.9918,103.8427,103.9421,149160.0
2021-03-17 15:35:00,104.57,104.57,104.18,104.18,99580.0,103.9421,103.9421,103.5544,103.5544,99580.0
2021-03-17 15:40:00,104.24,104.39,104.05,104.05,108140.0,103.6141,103.7632,103.4252,103.4252,108140.0
2021-03-17 15:45:00,104.07,104.12,103.94,104.12,216800.0,103.4451,103.4948,103.3159,103.4948,216800.0
2021-03-17 15:50:00,104.06,104.14,103.77,103.8,223660.0,103.4351,103.5147,103.1469,103.1767,223660.0
2021-03-17 15:55:00,103.84,104.15,103.64,104.15,452440.0,103.2165,103.5246,103.0177,103.5246,452440.0
2021-03-18 09:30:00,102.41,103.44,102.41,103.27,452960.0,101.7951,102.8189,101.7951,102.6499,452960.0
2021-03-18 09:35:00,102.96,103.14,102.85,103.13,111180.0,102.3418,102.5207,102.2324,102.5107,111180.0
2021-03-18 09:40:00,103.13,103.16,102.74,102.74,113740.0,102.5107,102.5406,102.1231,102.1231,113740.0
2021-03-18 09:45:00,102.79,102.87,102.61,102.64,95100.0,102.1728,102.2523,101.9939,102.0237,95100.0
2021-03-18 09:50:00,102.55,102.87,102.55,102.69,61720.0,101.9342,102.2523,101.9342,102.0734,61720.0
2021-03-18 09:55:00,102.7,103.05,102.68,102.91,68840.0,102.0833,102.4312,102.0634,102.2921,68840.0
2021-03-18 10:00:00,102.92,102.94,102.68,102.78,92440.0,102.302,102.3219,102.0634,102.1628,92440.0
2021-03-18 10:05:00,102.71,102.81,102.49,102.53,101260.0,102.0933,102.1927,101.8746,101.9143,101260.0
2021-03-18 10:10:00,102.6,102.65,102.45,102.65,41900.0,101.9839,102.0336,101.8348,102.0336,41900.0
2021-03-18 10:15:00,102.75,102.77,102.62,102.73,27140.0,102.133,102.1529,102.0038,102.1131,27140.0
2021-03-18 10:20:00,102.7,102.86,102.63,102.73,40180.0,102.0833,102.2424,102.0137,102.1131,40180.0
2021-03-18 10:25:00,102.75,103.04,102.75,102.92,53680.0,102.133,102.4213,102.133,102.302,53680.0
2021-03-18 10:30:00,102.92,102.92,102.62,102.76,42120.0,102.302,102.302,102.0038,102.143,42120.0
2021-03-18 10:35:00,102.73,103.16,102.73,103.16,56100.0,102.1131,102.5406,102.1131,102.5406,56100.0
2021-03-18 10:40:00,103.14,103.17,102.84,102.93,98740.0,102.5207,102.5505,102.2225,102.3119,98740.0
2021-03-18 10:45:00,102.84,102.84,102.68,102.81,21220.0,102.2225,102.2225,102.0634,102.1927,21220.0
2021-03-18 10:50:00,102.72,102.95,102.62,102.94,25400.0,102.1032,102.3318,102.0038,102.3219,25400.0
2021-03-18 10:55:00,102.92,102.96,102.8,102.81,84720.0,102.302,102.3418,102.1827,102.1927,84720.0
2021-03-18 11:00:00,102.81,102.95,102.75,102.86,74960.0,102.1927,102.3318,102.133,102.2424,74960.0
2021-03-18 11:05:00,102.83,103.03,102.83,102.97,58160.0,102.2125,102.4113,102.2125,102.3517,58160.0
2021-03-18 11:10:00,102.96,102.96,102.62,102.63,77420.0,102.3418,102.3418,102.0038,102.0137,77420.0
2021-03-18 11:15:00,102.63,102.77,102.63,102.64,36580.0,102.0137,102.1529,102.0137,102.0237,36580.0
2021-03-18 11:20:00,102.75,102.93,102.7,102.81,48520.0,102.133,102.3119,102.0833,102.1927,48520.0
2021-03-18 11:25:00,102.73,102.96,102.67,102.96,91500.0,102.1131,102.3418,102.0535,102.3418,91500.0
2021-03-18 11:30:00,102.91,102.91,102.63,102.65,105940.0,102.2921,102.2921,102.0137,102.0336,105940.0
2021-03-18 11:35:00,102.57,102.81,102.57,102.75,56800.0,101.9541,102.1927,101.9541,102.133,56800.0
2021-03-18 11:40:00,102.82,102.86,102.71,102.85,54000.0,102.2026,102.2424,102.0933,102.2324,54000.0
2021-03-18 11:45:00,102.81,102.81,102.65,102.7,62420.0,102.1927,102.1927,102.0336,102.0833,62420.0
2021-03-18 11:50:00,102.8,102.8,102.57,102.57,111200.0,102.1827,102.1827,101.9541,101.9541,111200.0
2021-03-18 11:55:00,102.56,102.69,102.48,102.69,85980.0,101.9442,102.0734,101.8646,102.0734,85980.0
2021-03-18 12:00:00,102.57,102.8,102.57,102.74,86520.0,101.9541,102.1827,101.9541,102.1231,86520.0
2021-03-18 12:05:00,102.75,102.86,102.74,102.86,26040.0,102.133,102.2424,102.1231,102.2424,26040.0
2021-03-18 12:10:00,102.9,102.96,102.83,102.96,48520.0,102.2821,102.3418,102.2125,102.3418,48520.0
2021-03-18 12:15:00,102.93,102.93,102.79,102.79,47260.0,102.3119,102.3119,102.1728,102.1728,47260.0
2021-03-18 12:20:00,102.74,102.85,102.74,102.76,18000.0,102.1231,102.2324,102.1231,102.143,18000.0
2021-03-18 12:25:00,102.77,102.95,102.77,102.83,46820.0,102.1529,102.3318,102.1529,102.2125,46820.0
2021-03-18 12:30:00,102.77,102.79,102.64,102.64,51800.0,102.1529,102.1728,102.0237,102.0237,51800.0
2021-03-18 12:35:00,102.65,102.65,102.55,102.59,39200.0,102.0336,102.0336,101.9342,101.974,39200.0
2021-03-18 12:40:00,102.55,102.56,102.47,102.5,26060.0,101.9342,101.9442,101.8547,101.8845,26060.0
2021-03-18 12:45:00,102.5,102.55,102.42,102.44,74200.0,101.8845,101.9342,101.805,101.8249,74200.0
2021-03-18 12:50:00,102.43,102.47,102.29,102.36,107700.0,101.8149,101.8547,101.6758,101.7454,107700.0
2021-03-18 12:55:00,102.35,102.35,102.14,102.19,117160.0,101.7354,101.7354,101.5267,101.5764,117160.0
2021-03-18 13:00:00,102.2,102.37,102.2,102.35,87840.0,101.5863,101.7553,101.5863,101.7354,87840.0
2021-03-18 13:05:00,102.39,102.43,102.25,102.33,56340.0,101.7752,101.8149,101.636,101.7155,56340.0
2021-03-18 13:10:00,102.3,102.42,102.25,102.39,14180.0,101.6857,101.805,101.636,101.7752,14180.0
2021-03-18 13:15:00,102.49,102.58,102.43,102.56,17800.0,101.8746,101.964,101.8149,101.9442,17800.0
2021-03-18 13:20:00,102.55,102.58,102.54,102.56,14000.0,101.9342,101.964,101.9243,101.9442,14000.0
2021-03-18 13:25:00,102.65,102.73,102.63,102.67,42680.0,102.0336,102.1131,102.0137,102.0535,42680.0
2021-03-18 13:30:00,102.61,102.61,102.56,102.6,26000.0,101.9939,101.9939,101.9442,101.9839,26000.0
2021-03-18 13:35:00,102.64,102.76,102.64,102.72,16000.0,102.0237,102.143,102.0237,102.1032,16000.0
2021-03-18 13:40:00,102.7,102.86,102.7,102.86,52260.0,102.0833,102.2424,102.0833,102.2424,52260.0
2021-03-18 13:45:00,102.85,102.85,102.71,102.77,26020.0,102.2324,102.2324,102.0933,102.1529,26020.0
2021-03-18 13:50:00,102.88,102.97,102.85,102.88,68960.0,102.2622,102.3517,102.2324,102.2622,68960.0
2021-03-18 13:55:00,102.91,102.95,102.86,102.92,58120.0,102.2921,102.3318,102.2424,102.302,58120.0
2021-03-18 14:00:00,102.92,102.93,102.77,102.9,20020.0,102.302,102.3119,102.1529,102.2821,20020.0
2021-03-18 14:05:00,102.9,103.0,102.82,102.82,42000.0,102.2821,102.3815,102.2026,102.2026,42000.0
2021-03-18 14:10:00,102.83,102.83,102.59,102.6,74860.0,102.2125,102.2125,101.974,101.9839,74860.0
2021-03-18 14:15:00,102.58,102.61,102.39,102.42,83600.0,101.964,101.9939,101.7752,101.805,83600.0
2021-03-18 14:20:00,102.48,102.54,102.45,102.48,45060.0,101.8646,101.9243,101.8348,101.8646,45060.0
2021-03-18 14:25:00,102.41,102.45,102.2,102.24,86520.0,101.7951,101.8348,101.5863,101.6261,86520.0
2021-03-18 14:30:00,102.21,102.32,102.03,102.11,215780.0,101.5963,101.7056,101.4173,101.4969,215780.0
2021-03-18 14:35:00,102.1,102.1,101.9,101.98,215060.0,101.4869,101.4869,101.2881,101.3676,215060.0
2021-03-18 14:40:00,101.93,101.95,101.56,101.69,255760.0,101.3179,101.3378,100.9502,101.0794,255760.0
2021-03-18 14:45:00,101.71,101.84,101.66,101.84,151040.0,101.0993,101.2285,101.0496,101.2285,151040.0
2021-03-18 14:50:00,101.86,101.95,101.61,101.79,87040.0,101.2484,101.3378,100.9999,101.1788,87040.0
2021-03-18 14:55:00,101.84,101.92,101.8,101.8,63300.0,101.2285,101.308,101.1887,101.1887,63300.0
2021-03-18 15:00:00,101.82,101.93,101.69,101.73,79480.0,101.2086,101.3179,101.0794,101.1191,79480.0
2021-03-18 15:05:00,101.73,101.73,101.5,101.73,112180.0,101.1191,101.1191,100.8905,101.1191,112180.0
2021-03-18 15:10:00,101.86,101.93,101.69,101.84,140640.0,101.2484,101.3179,101.0794,101.2285,140640.0
2021-03-18 15:15:00,101.69,101.77,101.56,101.64,86300.0,101.0794,101.1589,100.9502,101.0297,86300.0
2021-03-18 15:20:00,101.64,101.64,101.28,101.38,178060.0,101.0297,101.0297,100.6718,100.7712,178060.0
2021-03-18 15:25:00,101.4,101.79,101.33,101.79,224840.0,100.7911,101.1788,100.7215,101.1788,224840.0
2021-03-18 15:30:00,101.76,101.79,101.51,101.54,164460.0,101.149,101.1788,100.9005,100.9303,164460.0
2021-03-18 15:35:00,101.5,101.68,101.38,101.44,236040.0,100.8905,101.0694,100.7712,100.8309,236040.0
2021-03-18 15:40:00,101.45,101.61,101.35,101.37,137400.0,100.8408,100.9999,100.7414,100.7613,137400.0
2021-03-18 15:45:00,101.4,101.47,101.15,101.18,294860.0,100.7911,100.8607,100.5426,100.5724,294860.0
2021-03-18 15:50:00,101.15,101.42,101.0,101.05,536820.0,100.5426,100.811,100.3935,100.4432,536820.0
2021-03-18 15:55:00,101.09,101.26,100.96,101.06,1043900.0,100.483,100.652,100.3538,100.4532,1043900.0
2021-03-19 09:30:00,101.25,101.56,101.04,101.04,4141720.0,100.642,100.9502,100.4333,100.4333,4141720.0
2021-03-19 09:35:00,101.0,101.1,100.68,100.98,278260.0,100.3935,100.4929,100.0754,100.3736,278260.0
2021-03-19 09:40:00,100.85,100.91,100.61,100.62,175980.0,100.2444,100.3041,100.0059,100.0158,175980.0
2021-03-19 09:45:00,100.62,100.93,100.55,100.65,226920.0,100.0158,100.3239,99.9462,100.0456,226920.0
2021-03-19 09:50:00,100.56,100.82,100.42,100.82,261000.0,99.9562,100.2146,99.817,100.2146,261000.0
2021-03-19 09:55:00,100.75,101.04,100.55,100.66,188720.0,100.145,100.4333,99.9462,100.0556,188720.0
2021-03-19 10:00:00,100.6,100.68,100.22,100.3,171700.0,99.9959,100.0754,99.6182,99.6977,171700.0
2021-03-19 10:05:00,100.27,100.4,100.15,100.31,123480.0,99.6679,99.7971,99.5486,99.7077,123480.0
2021-03-19 10:10:00,100.35,100.54,100.26,100.54,126340.0,99.7474,99.9363,99.658,99.9363,126340.0
2021-03-19 10:15:00,100.5,100.5,100.3,100.34,159280.0,99.8965,99.8965,99.6977,99.7375,159280.0
2021-03-19 10:20:00,100.39,100.84,100.39,100.81,208000.0,99.7872,100.2345,99.7872,100.2047,208000.0
2021-03-19 10:25:00,100.88,101.02,100.81,100.93,135640.0,100.2742,100.4134,100.2047,100.3239,135640.0
2021-03-19 10:30:00,100.94,100.95,100.52,100.63,110040.0,100.3339,100.3438,99.9164,100.0257,110040.0
2021-03-19 10:35:00,100.81,101.36,100.8,101.34,155460.0,100.2047,100.7514,100.1947,100.7315,155460.0
2021-03-19 10:40:00,101.3,101.36,101.23,101.31,76000.0,100.6917,100.7514,100.6221,100.7017,76000.0
2021-03-19 10:45:00,101.29,101.35,101.21,101.25,76760.0,100.6818,100.7414,100.6023,100.642,76760.0
2021-03-19 10:50:00,101.16,101.4,101.16,101.24,155200.0,100.5526,100.7911,100.5526,100.6321,155200.0
2021-03-19 10:55:00,101.25,101.37,101.12,101.37,78980.0,100.642,100.7613,100.5128,100.7613,78980.0
2021-03-19 11:00:00,101.39,101.64,101.31,101.54,125500.0,100.7812,101.0297,100.7017,100.9303,125500.0
2021-03-19 11:05:00,101.5,101.58,101.43,101.46,109240.0,100.8905,100.97,100.8209,100.8508,109240.0
2021-03-19 11:10:00,101.37,101.48,101.28,101.44,115500.0,100.7613,100.8706,100.6718,100.8309,115500.0
2021-03-19 11:15:00,101.43,101.54,101.24,101.31,102640.0,100.8209,100.9303,100.6321,100.7017,102640.0
2021-03-19 11:20:00,101.29,101.38,101.05,101.06,60440.0,100.6818,100.7712,100.4432,100.4532,60440.0
2021-03-19 11:25:00,101.0,101.07,100.85,101.03,135940.0,100.3935,100.4631,100.2444,100.4233,135940.0
2021-03-19 11:30:00,101.15,101.22,101.06,101.15,46000.0,100.5426,100.6122,100.4532,100.5426,46000.0
2021-03-19 11:35:00,101.22,101.35,101.19,101.28,29980.0,100.6122,100.7414,100.5824,100.6718,29980.0
2021-03-19 11:40:00,101.31,101.42,101.29,101.39,51840.0,100.7017,100.811,100.6818,100.7812,51840.0
2021-03-19 11:45:00,101.44,101.5,101.39,101.45,29240.0,100.8309,100.8905,100.7812,100.8408,29240.0
2021-03-19 11:50:00,101.32,101.64,101.26,101.64,163540.0,100.7116,101.0297,100.652,101.0297,163540.0
2021-03-19 11:55:00,101.65,101.7,101.5,101.5,43540.0,101.0396,101.0893,100.8905,100.8905,43540.0
2021-03-19 12:00:00,101.65,101.69,101.59,101.62,140220.0,101.0396,101.0794,100.98,101.0098,140220.0
2021-03-19 12:05:00,101.55,101.68,101.55,101.67,52000.0,100.9402,101.0694,100.9402,101.0595,52000.0
2021-03-19 12:10:00,101.64,101.67,101.54,101.61,37040.0,101.0297,101.0595,100.9303,100.9999,37040.0
2021-03-19 12:15:00,101.58,101.63,101.46,101.56,41600.0,100.97,101.0197,100.8508,100.9502,41600.0
2021-03-19 12:20:00,101.55,101.62,101.37,101.37,52680.0,100.9402,101.0098,100.7613,100.7613,52680.0
2021-03-19 12:25:00,101.44,101.49,101.29,101.48,79520.0,100.8309,100.8806,100.6818,100.8706,79520.0
2021-03-19 12:30:00,101.49,101.54,101.46,101.5,76300.0,100.8806,100.9303,100.8508,100.8905,76300.0
2021-03-19 12:35:00,101.53,101.55,101.38,101.39,100900.0,100.9203,100.9402,100.7712,100.7812,100900.0
2021-03-19 12:40:00,101.36,101.53,101.35,101.37,39040.0,100.7514,100.9203,100.7414,100.7613,39040.0
2021-03-19 12:45:00,101.39,101.53,101.39,101.5,84780.0,100.7812,100.9203,100.7812,100.8905,84780.0
2021-03-19 12:50:00,101.57,101.58,101.48,101.58,43660.0,100.9601,100.97,100.8706,100.97,43660.0
2021-03-19 12:55:00,101.49,101.62,101.4,101.59,244380.0,100.8806,101.0098,100.7911,100.98,244380.0
2021-03-19 13:00:00,101.62,101.62,101.32,101.37,62300.0,101.0098,101.0098,100.7116,100.7613,62300.0
2021-03-19 13:05:00,101.3,101.39,101.25,101.39,32080.0,100.6917,100.7812,100.642,100.7812,32080.0
2021-03-19 13:10:00,101.4,101.66,101.4,101.64,184140.0,100.7911,101.0496,100.7911,101.0297,184140.0
2021-03-19 13:15:00,101.65,101.76,101.49,101.53,251780.0,101.0396,101.149,100.8806,100.9203,251780.0
2021-03-19 13:20:00,101.59,101.65,101.51,101.64,68460.0,100.98,101.0396,100.9005,101.0297,68460.0
2021-03-19 13:25:00,101.61,101.74,101.59,101.74,48000.0,100.9999,101.1291,100.98,101.1291,48000.0
2021-03-19 13:30:00,101.64,101.76,101.64,101.72,88780.0,101.0297,101.149,101.0297,101.1092,88780.0
2021-03-19 13:35:00,101.77,101.77,101.46,101.72,76980.0,101.1589,101.1589,100.8508,101.1092,76980.0
2021-03-19 13:40:00,101.78,101.78,101.64,101.64,52340.0,101.1688,101.1688,101.0297,101.0297,52340.0
2021-03-19 13:45:00,101.66,101.78,101.64,101.78,49000.0,101.0496,101.1688,101.0297,101.1688,49000.0
2021-03-19 13:50:00,101.74,101.74,101.64,101.65,38940.0,101.1291,101.1291,101.0297,101.0396,38940.0
2021-03-19 13:55:00,101.62,101.72,101.45,101.69,61360.0,101.0098,101.1092,100.8408,101.0794,61360.0
2021-03-19 14:00:00,101.68,101.75,101.56,101.66,102860.0,101.0694,101.139,100.9502,101.0496,102860.0
2021-03-19 14:05:00,101.72,101.78,101.58,101.59,109400.0,101.1092,101.1688,100.97,100.98,109400.0
2021-03-19 14:10:00,101.57,101.75,101.57,101.74,77480.0,100.9601,101.139,100.9601,101.1291,77480.0
2021-03-19 14:15:00,101.68,101.7,101.45,101.53,99760.0,101.0694,101.0893,100.8408,100.9203,99760.0
2021-03-19 14:20:00,101.52,101.52,101.32,101.46,78360.0,100.9104,100.9104,100.7116,100.8508,78360.0
2021-03-19 14:25:00,101.44,101.64,101.44,101.64,82300.0,100.8309,101.0297,100.8309,101.0297,82300.0
2021-03-19 14:30:00,101.67,101.74,101.6,101.7,113860.0,101.0595,101.1291,100.9899,101.0893,113860.0
2021-03-19 14:35:00,101.7,101.82,101.67,101.73,84200.0,101.0893,101.2086,101.0595,101.1191,84200.0
2021-03-19 14:40:00,101.78,101.79,101.44,101.51,111140.0,101.1688,101.1788,100.8309,100.9005,111140.0
2021-03-19 14:45:00,101.52,101.72,101.52,101.72,81720.0,100.9104,101.1092,100.9104,101.1092,81720.0
2021-03-19 14:50:00,101.7,101.76,101.51,101.53,54160.0,101.0893,101.149,100.9005,100.9203,54160.0
2021-03-19 14:55:00,101.59,101.85,101.58,101.85,88500.0,100.98,101.2384,100.97,101.2384,88500.0
2021-03-19 15:00:00,101.81,101.85,101.59,101.61,72000.0,101.1987,101.2384,100.98,100.9999,72000.0
2021-03-19 15:05:00,101.58,101.75,101.58,101.65,57220.0,100.97,101.139,100.97,101.0396,57220.0
2021-03-19 15:10:00,101.64,101.72,101.56,101.56,71600.0,101.0297,101.1092,100.9502,100.9502,71600.0
2021-03-19 15:15:00,101.58,101.67,101.49,101.55,59800.0,100.97,101.0595,100.8806,100.9402,59800.0
2021-03-19 15:20:00,101.54,101.68,101.52,101.68,86680.0,100.9303,101.0694,100.9104,101.0694,86680.0
2021-03-19 15:25:00,101.62,101.77,101.53,101.67,175700.0,101.0098,101.1589,100.9203,101.0595,175700.0
2021-03-19 15:30:00,101.67,101.79,101.54,101.79,89500.0,101.0595,101.1788,100.9303,101.1788,89500.0
2021-03-19 15:35:00,101.75,101.8,101.68,101.69,166780.0,101.139,101.1887,101.0694,101.0794,166780.0
2021-03-19 15:40:00,101.69,101.78,101.66,101.72,114140.0,101.0794,101.1688,101.0496,101.1092,114140.0
2021-03-19 15:45:00,101.71,101.79,101.59,101.67,160760.0,101.0993,101.1788,100.98,101.0595,160760.0
2021-03-19 15:50:00,101.61,101.8,101.44,101.44,759180.0,100.9999,101.1887,100.8309,100.8309,759180.0
2021-03-19 15:55:00,101.45,101.54,101.24,101.25,1493740.0,100.8408,100.9303,100.6321,100.642,1493740.0
2021-03-22 09:30:00,101.38,101.68,100.99,101.1,791260.0,100.7712,101.0694,100.3836,100.4929,791260.0
2021-03-22 09:35:00,101.11,101.13,100.7,100.96,249580.0,100.5029,100.5227,100.0953,100.3538,249580.0
2021-03-22 09:40:00,100.96,101.01,100.76,100.76,166280.0,100.3538,100.4035,100.155,100.155,166280.0
2021-03-22 09:45:00,100.76,100.92,100.7,100.92,119420.0,100.155,100.314,100.0953,100.314,119420.0
2021-03-22 09:50:00,100.96,101.69,100.96,101.65,382640.0,100.3538,101.0794,100.3538,101.0396,382640.0
2021-03-22 09:55:00,101.62,101.67,101.15,101.3,336020.0,101.0098,101.0595,100.5426,100.6917,336020.0
2021-03-22 10:00:00,101.4,101.41,101.16,101.18,77660.0,100.7911,100.8011,100.5526,100.5724,77660.0
2021-03-22 10:05:00,101.21,101.37,101.02,101.02,97980.0,100.6023,100.7613,100.4134,100.4134,97980.0
2021-03-22 10:10:00,101.02,101.08,100.8,100.92,112280.0,100.4134,100.473,100.1947,100.314,112280.0
2021-03-22 10:15:00,100.94,101.15,100.76,101.11,290480.0,100.3339,100.5426,100.155,100.5029,290480.0
2021-03-22 10:20:00,101.04,101.1,100.88,100.88,44000.0,100.4333,100.4929,100.2742,100.2742,44000.0
2021-03-22 10:25:00,100.91,100.92,100.76,100.77,108880.0,100.3041,100.314,100.155,100.1649,108880.0
2021-03-22 10:30:00,100.85,100.94,100.78,100.89,130160.0,100.2444,100.3339,100.1748,100.2842,130160.0
2021-03-22 10:35:00,100.94,101.36,100.91,101.31,412000.0,100.3339,100.7514,100.3041,100.7017,412000.0
2021-03-22 10:40:00,101.3,101.5,101.16,101.5,257200.0,100.6917,100.8905,100.5526,100.8905,257200.0
2021-03-22 10:45:00,101.47,101.49,101.33,101.34,179380.0,100.8607,100.8806,100.7215,100.7315,179380.0
2021-03-22 10:50:00,101.44,101.45,101.29,101.36,65180.0,100.8309,100.8408,100.6818,100.7514,65180.0
2021-03-22 10:55:00,101.34,101.34,101.17,101.21,114660.0,100.7315,100.7315,100.5625,100.6023,114660.0
2021-03-22 11:00:00,101.25,101.35,101.14,101.32,82460.0,100.642,100.7414,100.5327,100.7116,82460.0
2021-03-22 11:05:00,101.34,101.42,101.2,101.24,97520.0,100.7315,100.811,100.5923,100.6321,97520.0
2021-03-22 11:10:00,101.33,101.35,101.24,101.26,32820.0,100.7215,100.7414,100.6321,100.652,32820.0
2021-03-22 11:15:00,101.29,101.35,101.17,101.2,75900.0,100.6818,100.7414,100.5625,100.5923,75900.0
2021-03-22 11:20:00,101.18,101.39,101.18,101.39,71060.0,100.5724,100.7812,100.5724,100.7812,71060.0
2021-03-22 11:25:00,101.39,101.39,101.25,101.35,129340.0,100.7812,100.7812,100.642,100.7414,129340.0
2021-03-22 11:30:00,101.39,101.41,101.29,101.36,36000.0,100.7812,100.8011,100.6818,100.7514,36000.0
2021-03-22 11:35:00,101.46,101.5,101.41,101.41,29940.0,100.8508,100.8905,100.8011,100.8011,29940.0
2021-03-22 11:40:00,101.44,101.48,101.36,101.37,86920.0,100.8309,100.8706,100.7514,100.7613,86920.0
2021-03-22 11:45:00,101.35,101.56,101.3,101.51,151060.0,100.7414,100.9502,100.6917,100.9005,151060.0
2021-03-22 11:50:00,101.55,101.56,101.43,101.46,164360.0,100.9402,100.9502,100.8209,100.8508,164360.0
2021-03-22 11:55:00,101.4,101.46,101.38,101.43,73400.0,100.7911,100.8508,100.7712,100.8209,73400.0
2021-03-22 12:00:00,101.46,101.73,101.44,101.7,93700.0,100.8508,101.1191,100.8309,101.0893,93700.0
2021-03-22 12:05:00,101.69,102.1,101.69,102.1,322580.0,101.0794,101.4869,101.0794,101.4869,322580.0
2021-03-22 12:10:00,102.08,102.16,102.04,102.04,162880.0,101.467,101.5466,101.4273,101.4273,162880.0
2021-03-22 12:15:00,102.12,102.15,102.0,102.14,92720.0,101.5068,101.5366,101.3875,101.5267,92720.0
2021-03-22 12:20:00,102.14,102.14,101.98,102.04,63680.0,101.5267,101.5267,101.3676,101.4273,63680.0
2021-03-22 12:25:00,102.1,102.13,102.02,102.08,61260.0,101.4869,101.5167,101.4074,101.467,61260.0
2021-03-22 12:30:00,102.08,102.35,102.07,102.32,108100.0,101.467,101.7354,101.4571,101.7056,108100.0
2021-03-22 12:35:00,102.33,102.39,102.28,102.3,60000.0,101.7155,101.7752,101.6658,101.6857,60000.0
2021-03-22 12:40:00,102.25,102.38,102.14,102.38,42480.0,101.636,101.7652,101.5267,101.7652,42480.0
2021-03-22 12:45:00,102.39,102.39,102.31,102.31,18400.0,101.7752,101.7752,101.6957,101.6957,18400.0
2021-03-22 12:50:00,102.31,102.32,102.1,102.23,165940.0,101.6957,101.7056,101.4869,101.6161,165940.0
2021-03-22 12:55:00,102.25,102.29,102.18,102.23,40600.0,101.636,101.6758,101.5664,101.6161,40600.0
2021-03-22 13:00:00,102.22,102.22,101.93,102.11,30840.0,101.6062,101.6062,101.3179,101.4969,30840.0
2021-03-22 13:05:00,102.02,102.24,102.02,102.12,21080.0,101.4074,101.6261,101.4074,101.5068,21080.0
2021-03-22 13:10:00,102.18,102.23,102.02,102.11,95140.0,101.5664,101.6161,101.4074,101.4969,95140.0
2021-03-22 13:15:00,102.13,102.26,102.13,102.15,60580.0,101.5167,101.646,101.5167,101.5366,60580.0
2021-03-22 13:20:00,102.11,102.18,102.11,102.18,18320.0,101.4969,101.5664,101.4969,101.5664,18320.0
2021-03-22 13:25:00,102.19,102.19,102.03,102.04,26000.0,101.5764,101.5764,101.4173,101.4273,26000.0
2021-03-22 13:30:00,102.01,102.09,102.01,102.04,32780.0,101.3975,101.477,101.3975,101.4273,32780.0
2021-03-22 13:35:00,102.06,102.21,102.02,102.19,42840.0,101.4472,101.5963,101.4074,101.5764,42840.0
2021-03-22 13:40:00,102.23,102.25,102.14,102.21,42600.0,101.6161,101.636,101.5267,101.5963,42600.0
2021-03-22 13:45:00,102.25,102.35,102.24,102.28,110800.0,101.636,101.7354,101.6261,101.6658,110800.0
2021-03-22 13:50:00,102.29,102.41,102.28,102.37,70840.0,101.6758,101.7951,101.6658,101.7553,70840.0
2021-03-22 13:55:00,102.25,102.25,102.18,102.21,31980.0,101.636,101.636,101.5664,101.5963,31980.0
2021-03-22 14:00:00,102.2,102.29,102.2,102.29,50580.0,101.5863,101.6758,101.5863,101.6758,50580.0
2021-03-22 14:05:00,102.27,102.35,102.27,102.33,71140.0,101.6559,101.7354,101.6559,101.7155,71140.0
2021-03-22 14:10:00,102.36,102.42,102.33,102.33,65860.0,101.7454,101.805,101.7155,101.7155,65860.0
2021-03-22 14:15:00,102.36,102.41,102.35,102.36,47000.0,101.7454,101.7951,101.7354,101.7454,47000.0
2021-03-22 14:20:00,102.34,102.37,102.22,102.26,72940.0,101.7255,101.7553,101.6062,101.646,72940.0
2021-03-22 14:25:00,102.32,102.36,102.28,102.28,38000.0,101.7056,101.7454,101.6658,101.6658,38000.0
2021-03-22 14:30:00,102.27,102.31,102.16,102.2,105180.0,101.6559,101.6957,101.5466,101.5863,105180.0
2021-03-22 14:35:00,102.16,102.18,101.98,102.1,120520.0,101.5466,101.5664,101.3676,101.4869,120520.0
2021-03-22 14:40:00,102.08,102.08,101.96,102.0,82500.0,101.467,101.467,101.3478,101.3875,82500.0
2021-03-22 14:45:00,102.07,102.13,101.89,101.89,34000.0,101.4571,101.5167,101.2782,101.2782,34000.0
2021-03-22 14:50:00,101.9,101.97,101.88,101.96,18000.0,101.2881,101.3577,101.2682,101.3478,18000.0
2021-03-22 14:55:00,101.9,102.11,101.9,102.06,37100.0,101.2881,101.4969,101.2881,101.4472,37100.0
2021-03-22 15:00:00,102.05,102.3,102.02,102.3,167980.0,101.4372,101.6857,101.4074,101.6857,167980.0
2021-03-22 15:05:00,102.28,102.28,102.14,102.25,142760.0,101.6658,101.6658,101.5267,101.636,142760.0
2021-03-22 15:10:00,102.23,102.32,102.22,102.28,42300.0,101.6161,101.7056,101.6062,101.6658,42300.0
2021-03-22 15:15:00,102.27,102.28,102.1,102.11,58960.0,101.6559,101.6658,101.4869,101.4969,58960.0
2021-03-22 15:20:00,102.15,102.19,102.04,102.08,187540.0,101.5366,101.5764,101.4273,101.467,187540.0
2021-03-22 15:25:00,102.06,102.07,101.86,101.86,170320.0,101.4472,101.4571,101.2484,101.2484,170320.0
2021-03-22 15:30:00,101.9,102.01,101.86,101.92,100920.0,101.2881,101.3975,101.2484,101.308,100920.0
2021-03-22 15:35:00,101.91,102.04,101.85,101.87,74460.0,101.2981,101.4273,101.2384,101.2583,74460.0
2021-03-22 15:40:00,101.9,101.9,101.78,101.81,83620.0,101.2881,101.2881,101.1688,101.1987,83620.0
2021-03-22 15:45:00,101.81,101.84,101.72,101.77,106620.0,101.1987,101.2285,101.1092,101.1589,106620.0
2021-03-22 15:50:00,101.72,101.83,101.46,101.5,361320.0,101.1092,101.2185,100.8508,100.8905,361320.0
2021-03-22 15:55:00,101.4,101.56,101.26,101.54,692340.0,100.7911,100.9502,100.652,100.9303,692340.0
2021-03-23 09:30:00,102.11,102.35,101.4,101.74,553560.0,101.4969,101.7354,100.7911,101.1291,553560.0
2021-03-23 09:35:00,101.73,102.02,101.67,101.81,120380.0,101.1191,101.4074,101.0595,101.1987,120380.0
2021-03-23 09:40:00,101.71,101.89,101.53,101.61,127640.0,101.0993,101.2782,100.9203,100.9999,127640.0
2021-03-23 09:45:00,101.63,101.73,101.56,101.73,78000.0,101.0197,101.1191,100.9502,101.1191,78000.0
2021-03-23 09:50:00,101.71,101.71,101.62,101.67,50200.0,101.0993,101.0993,101.0098,101.0595,50200.0
2021-03-23 09:55:00,101.67,101.91,101.63,101.91,58080.0,101.0595,101.2981,101.0197,101.2981,58080.0
2021-03-23 10:00:00,101.91,102.1,101.86,102.08,145740.0,101.2981,101.4869,101.2484,101.467,145740.0
2021-03-23 10:05:00,102.08,102.73,102.07,102.68,276800.0,101.467,102.1131,101.4571,102.0634,276800.0
2021-03-23 10:10:00,102.8,102.86,102.57,102.57,144840.0,102.1827,102.2424,101.9541,101.9541,144840.0
2021-03-23 10:15:00,102.55,102.71,102.54,102.65,86000.0,101.9342,102.0933,101.9243,102.0336,86000.0
2021-03-23 10:20:00,102.57,102.57,102.4,102.51,87180.0,101.9541,101.9541,101.7851,101.8945,87180.0
2021-03-23 10:25:00,102.59,102.75,102.56,102.74,101100.0,101.974,102.133,101.9442,102.1231,101100.0
2021-03-23 10:30:00,102.69,102.69,102.24,102.28,122320.0,102.0734,102.0734,101.6261,101.6658,122320.0
2021-03-23 10:35:00,102.34,102.42,102.25,102.26,77100.0,101.7255,101.805,101.636,101.646,77100.0
2021-03-23 10:40:00,102.22,102.3,102.1,102.29,109260.0,101.6062,101.6857,101.4869,101.6758,109260.0
2021-03-23 10:45:00,102.45,102.46,102.34,102.39,49940.0,101.8348,101.8448,101.7255,101.7752,49940.0
2021-03-23 10:50:00,102.43,102.5,102.38,102.45,80420.0,101.8149,101.8845,101.7652,101.8348,80420.0
2021-03-23 10:55:00,102.45,102.82,102.45,102.78,177780.0,101.8348,102.2026,101.8348,102.1628,177780.0
2021-03-23 11:00:00,102.79,102.8,102.65,102.79,118120.0,102.1728,102.1827,102.0336,102.1728,118120.0
2021-03-23 11:05:00,102.8,102.98,102.78,102.97,195800.0,102.1827,102.3616,102.1628,102.3517,195800.0
2021-03-23 11:10:00,102.97,103.16,102.89,103.15,545100.0,102.3517,102.5406,102.2722,102.5306,545100.0
2021-03-23 11:15:00,103.08,103.08,102.77,103.0,109880.0,102.461,102.461,102.1529,102.3815,109880.0
2021-03-23 11:20:00,103.0,103.2,102.86,103.17,206320.0,102.3815,102.5803,102.2424,102.5505,206320.0
2021-03-23 11:25:00,103.2,103.21,103.07,103.17,74760.0,102.5803,102.5903,102.4511,102.5505,74760.0
2021-03-23 11:30:00,103.2,103.21,102.92,102.96,85960.0,102.5803,102.5903,102.302,102.3418,85960.0
2021-03-23 11:35:00,102.91,102.97,102.74,102.76,86080.0,102.2921,102.3517,102.1231,102.143,86080.0
2021-03-23 11:40:00,102.74,102.78,102.47,102.75,90580.0,102.1231,102.1628,101.8547,102.133,90580.0
2021-03-23 11:45:00,102.69,102.73,102.57,102.6,46000.0,102.0734,102.1131,101.9541,101.9839,46000.0
2021-03-23 11:50:00,102.58,102.64,102.5,102.54,61020.0,101.964,102.0237,101.8845,101.9243,61020.0
2021-03-23 11:55:00,102.55,102.6,102.49,102.55,48200.0,101.9342,101.9839,101.8746,101.9342,48200.0
2021-03-23 12:00:00,102.6,102.8,102.59,102.65,71140.0,101.9839,102.1827,101.974,102.0336,71140.0
2021-03-23 12:05:00,102.54,102.59,102.2,102.57,80360.0,101.9243,101.974,101.5863,101.9541,80360.0
2021-03-23 12:10:00,102.51,102.54,102.36,102.36,14000.0,101.8945,101.9243,101.7454,101.7454,14000.0
2021-03-23 12:15:00,102.46,102.46,102.31,102.36,22940.0,101.8448,101.8448,101.6957,101.7454,22940.0
2021-03-23 12:20:00,102.41,102.52,102.4,102.5,35760.0,101.7951,101.9044,101.7851,101.8845,35760.0
2021-03-23 12:25:00,102.49,102.51,102.36,102.42,54160.0,101.8746,101.8945,101.7454,101.805,54160.0
2021-03-23 12:30:00,102.35,102.37,102.28,102.28,44020.0,101.7354,101.7553,101.6658,101.6658,44020.0
2021-03-23 12:35:00,102.26,102.49,102.26,102.45,52640.0,101.646,101.8746,101.646,101.8348,52640.0
2021-03-23 12:40:00,102.4,102.43,102.25,102.41,35440.0,101.7851,101.8149,101.636,101.7951,35440.0
2021-03-23 12:45:00,102.41,102.47,102.41,102.45,18420.0,101.7951,101.8547,101.7951,101.8348,18420.0
2021-03-23 12:50:00,102.41,102.5,102.34,102.5,12000.0,101.7951,101.8845,101.7255,101.8845,12000.0
2021-03-23 12:55:00,102.5,102.64,102.5,102.61,33720.0,101.8845,102.0237,101.8845,101.9939,33720.0
2021-03-23 13:00:00,102.65,102.7,102.64,102.7,25020.0,102.0336,102.0833,102.0237,102.0833,25020.0
2021-03-23 13:05:00,102.59,102.75,102.59,102.75,51740.0,101.974,102.133,101.974,102.133,51740.0
2021-03-23 13:10:00,102.8,102.9,102.76,102.9,17000.0,102.1827,102.2821,102.143,102.2821,17000.0
2021-03-23 13:15:00,102.87,102.89,102.79,102.8,26340.0,102.2523,102.2722,102.1728,102.1827,26340.0
2021-03-23 13:20:00,102.8,102.85,102.74,102.85,32960.0,102.1827,102.2324,102.1231,102.2324,32960.0
2021-03-23 13:25:00,102.95,102.95,102.74,102.81,24320.0,102.3318,102.3318,102.1231,102.1927,24320.0
2021-03-23 13:30:00,102.77,102.8,102.77,102.77,10000.0,102.1529,102.1827,102.1529,102.1529,10000.0
2021-03-23 13:35:00,102.75,102.79,102.72,102.72,24620.0,102.133,102.1728,102.1032,102.1032,24620.0
2021-03-23 13:40:00,102.71,102.72,102.62,102.64,26600.0,102.0933,102.1032,102.0038,102.0237,26600.0
2021-03-23 13:45:00,102.57,102.61,102.52,102.59,75100.0,101.9541,101.9939,101.9044,101.974,75100.0
2021-03-23 13:50:00,102.6,102.61,102.53,102.61,39420.0,101.9839,101.9939,101.9143,101.9939,39420.0
2021-03-23 13:55:00,102.61,102.69,102.59,102.69,14000.0,101.9939,102.0734,101.974,102.0734,14000.0
2021-03-23 14:00:00,102.62,102.71,102.56,102.71,19920.0,102.0038,102.0933,101.9442,102.0933,19920.0
2021-03-23 14:05:00,102.71,102.93,102.59,102.86,60620.0,102.0933,102.3119,101.974,102.2424,60620.0
2021-03-23 14:10:00,102.87,102.9,102.76,102.84,76960.0,102.2523,102.2821,102.143,102.2225,76960.0
2021-03-23 14:15:00,102.81,102.96,102.7,102.94,61500.0,102.1927,102.3418,102.0833,102.3219,61500.0
2021-03-23 14:20:00,102.95,103.07,102.92,103.07,60600.0,102.3318,102.4511,102.302,102.4511,60600.0
2021-03-23 14:25:00,103.0,103.01,102.87,103.0,31620.0,102.3815,102.3915,102.2523,102.3815,31620.0
2021-03-23 14:30:00,103.07,103.1,102.92,103.01,52000.0,102.4511,102.4809,102.302,102.3915,52000.0
2021-03-23 14:35:00,103.06,103.07,102.94,103.04,44060.0,102.4412,102.4511,102.3219,102.4213,44060.0
2021-03-23 14:40:00,102.98,102.98,102.86,102.89,59320.0,102.3616,102.3616,102.2424,102.2722,59320.0
2021-03-23 14:45:00,102.99,102.99,102.93,102.97,10560.0,102.3716,102.3716,102.3119,102.3517,10560.0
2021-03-23 14:50:00,102.84,102.84,102.68,102.7,80360.0,102.2225,102.2225,102.0634,102.0833,80360.0
2021-03-23 14:55:00,102.67,102.67,102.45,102.5,93420.0,102.0535,102.0535,101.8348,101.8845,93420.0
2021-03-23 15:00:00,102.48,102.54,102.36,102.44,86140.0,101.8646,101.9243,101.7454,101.8249,86140.0
2021-03-23 15:05:00,102.44,102.59,102.44,102.48,113340.0,101.8249,101.974,101.8249,101.8646,113340.0
2021-03-23 15:10:00,102.53,102.53,102.36,102.37,161300.0,101.9143,101.9143,101.7454,101.7553,161300.0
2021-03-23 15:15:00,102.41,102.43,102.21,102.26,367940.0,101.7951,101.8149,101.5963,101.646,367940.0
2021-03-23 15:20:00,102.29,102.29,102.19,102.21,92300.0,101.6758,101.6758,101.5764,101.5963,92300.0
2021-03-23 15:25:00,102.21,102.31,102.14,102.24,142900.0,101.5963,101.6957,101.5267,101.6261,142900.0
2021-03-23 15:30:00,102.21,102.33,102.1,102.1,155660.0,101.5963,101.7155,101.4869,101.4869,155660.0
2021-03-23 15:35:00,102.05,102.3,102.03,102.2,101480.0,101.4372,101.6857,101.4173,101.5863,101480.0
2021-03-23 15:40:00,102.2,102.32,102.14,102.23,149040.0,101.5863,101.7056,101.5267,101.6161,149040.0
2021-03-23 15:45:00,102.27,102.46,102.18,102.2,194780.0,101.6559,101.8448,101.5664,101.5863,194780.0
2021-03-23 15:50:00,102.2,102.22,101.82,102.13,372220.0,101.5863,101.6062,101.2086,101.5167,372220.0
2021-03-23 15:55:00,102.08,102.13,101.91,102.07,661480.0,101.467,101.5167,101.2981,101.4571,661480.0
2021-03-24 09:30:00,102.59,103.09,102.53,103.07,548760.0,101.974,102.471,101.9143,102.4511,548760.0
2021-03-24 09:35:00,103.06,103.06,102.74,102.74,134660.0,102.4412,102.4412,102.1231,102.1231,134660.0
2021-03-24 09:40:00,102.73,102.96,102.66,102.89,163980.0,102.1131,102.3418,102.0436,102.2722,163980.0
2021-03-24 09:45:00,102.89,103.06,102.62,102.63,108100.0,102.2722,102.4412,102.0038,102.0137,108100.0
2021-03-24 09:50:00,102.66,102.66,102.26,102.55,131860.0,102.0436,102.0436,101.646,101.9342,131860.0
2021-03-24 09:55:00,102.6,102.6,102.48,102.51,17840.0,101.9839,101.9839,101.8646,101.8945,17840.0
2021-03-24 10:00:00,102.4,102.57,102.36,102.46,61860.0,101.7851,101.9541,101.7454,101.8448,61860.0
2021-03-24 10:05:00,102.52,102.75,102.43,102.74,56380.0,101.9044,102.133,101.8149,102.1231,56380.0
2021-03-24 10:10:00,102.76,102.8,102.62,102.67,32220.0,102.143,102.1827,102.0038,102.0535,32220.0
2021-03-24 10:15:00,102.73,102.76,102.3,102.33,54500.0,102.1131,102.143,101.6857,101.7155,54500.0
2021-03-24 10:20:00,102.34,102.6,102.34,102.6,42980.0,101.7255,101.9839,101.7255,101.9839,42980.0
2021-03-24 10:25:00,102.51,102.53,102.39,102.53,28000.0,101.8945,101.9143,101.7752,101.9143,28000.0
2021-03-24 10:30:00,102.43,102.54,102.34,102.34,133120.0,101.8149,101.9243,101.7255,101.7255,133120.0
2021-03-24 10:35:00,102.31,102.56,102.26,102.49,198220.0,101.6957,101.9442,101.646,101.8746,198220.0
2021-03-24 10:40:00,102.48,102.51,102.33,102.44,70660.0,101.8646,101.8945,101.7155,101.8249,70660.0
2021-03-24 10:45:00,102.44,102.75,102.41,102.56,75720.0,101.8249,102.133,101.7951,101.9442,75720.0
2021-03-24 10:50:00,102.62,102.82,102.48,102.82,67240.0,102.0038,102.2026,101.8646,102.2026,67240.0
2021-03-24 10:55:00,102.82,102.96,102.81,102.84,89120.0,102.2026,102.3418,102.1927,102.2225,89120.0
2021-03-24 11:00:00,102.84,103.15,102.8,103.15,121800.0,102.2225,102.5306,102.1827,102.5306,121800.0
2021-03-24 11:05:00,103.14,103.33,103.05,103.27,134360.0,102.5207,102.7095,102.4312,102.6499,134360.0
2021-03-24 11:10:00,103.21,103.25,103.05,103.19,70000.0,102.5903,102.63,102.4312,102.5704,70000.0
2021-03-24 11:15:00,103.21,103.21,103.04,103.14,49480.0,102.5903,102.5903,102.4213,102.5207,49480.0
2021-03-24 11:20:00,103.07,103.23,103.03,103.18,36080.0,102.4511,102.6101,102.4113,102.5604,36080.0
2021-03-24 11:25:00,103.25,103.36,103.17,103.25,61720.0,102.63,102.7394,102.5505,102.63,61720.0
2021-03-24 11:30:00,103.26,103.38,103.1,103.32,102580.0,102.64,102.7592,102.4809,102.6996,102580.0
2021-03-24 11:35:00,103.34,103.34,103.02,103.19,55660.0,102.7195,102.7195,102.4014,102.5704,55660.0
2021-03-24 11:40:00,103.16,103.17,102.95,103.11,118220.0,102.5406,102.5505,102.3318,102.4909,118220.0
2021-03-24 11:45:00,103.15,103.15,102.93,102.97,66920.0,102.5306,102.5306,102.3119,102.3517,66920.0
2021-03-24 11:50:00,102.99,102.99,102.64,102.65,71860.0,102.3716,102.3716,102.0237,102.0336,71860.0
2021-03-24 11:55:00,102.69,102.73,102.5,102.72,125300.0,102.0734,102.1131,101.8845,102.1032,125300.0
2021-03-24 12:00:00,102.7,102.7,102.46,102.57,81800.0,102.0833,102.0833,101.8448,101.9541,81800.0
2021-03-24 12:05:00,102.49,102.71,102.49,102.71,33200.0,101.8746,102.0933,101.8746,102.0933,33200.0
2021-03-24 12:10:00,102.77,102.8,102.59,102.77,30200.0,102.1529,102.1827,101.974,102.1529,30200.0
2021-03-24 12:15:00,102.69,102.76,102.67,102.76,14000.0,102.0734,102.143,102.0535,102.143,14000.0
2021-03-24 12:20:00,102.85,102.85,102.71,102.72,42000.0,102.2324,102.2324,102.0933,102.1032,42000.0
2021-03-24 12:25:00,102.68,102.81,102.58,102.77,72440.0,102.0634,102.1927,101.964,102.1529,72440.0
2021-03-24 12:30:00,102.86,102.86,102.58,102.7,38480.0,102.2424,102.2424,101.964,102.0833,38480.0
2021-03-24 12:35:00,102.72,102.75,102.6,102.6,30920.0,102.1032,102.133,101.9839,101.9839,30920.0
2021-03-24 12:40:00,102.57,102.71,102.57,102.71,25220.0,101.9541,102.0933,101.9541,102.0933,25220.0
2021-03-24 12:45:00,102.7,102.7,102.48,102.54,72460.0,102.0833,102.0833,101.8646,101.9243,72460.0
2021-03-24 12:50:00,102.5,102.54,102.45,102.47,95380.0,101.8845,101.9243,101.8348,101.8547,95380.0
2021-03-24 12:55:00,102.47,102.5,102.4,102.43,44000.0,101.8547,101.8845,101.7851,101.8149,44000.0
2021-03-24 13:00:00,102.39,102.51,102.25,102.4,136720.0,101.7752,101.8945,101.636,101.7851,136720.0
2021-03-24 13:05:00,102.48,102.49,102.35,102.38,46720.0,101.8646,101.8746,101.7354,101.7652,46720.0
2021-03-24 13:10:00,102.37,102.37,102.12,102.13,75140.0,101.7553,101.7553,101.5068,101.5167,75140.0
2021-03-24 13:15:00,102.06,102.38,102.01,102.27,245180.0,101.4472,101.7652,101.3975,101.6559,245180.0
2021-03-24 13:20:00,102.3,102.35,102.23,102.32,73440.0,101.6857,101.7354,101.6161,101.7056,73440.0
2021-03-24 13:25:00,102.36,102.36,102.28,102.28,39640.0,101.7454,101.7454,101.6658,101.6658,39640.0
2021-03-24 13:30:00,102.31,102.37,102.25,102.25,47500.0,101.6957,101.7553,101.636,101.636,47500.0
2021-03-24 13:35:00,102.26,102.42,102.24,102.25,47820.0,101.646,101.805,101.6261,101.636,47820.0
2021-03-24 13:40:00,102.27,102.27,102.04,102.04,52180.0,101.6559,101.6559,101.4273,101.4273,52180.0
2021-03-24 13:45:00,102.06,102.37,102.03,102.37,97100.0,101.4472,101.7553,101.4173,101.7553,97100.0
2021-03-24 13:50:00,102.42,102.59,102.36,102.46,107460.0,101.805,101.974,101.7454,101.8448,107460.0
2021-03-24 13:55:00,102.55,102.75,102.54,102.75,148780.0,101.9342,102.133,101.9243,102.133,148780.0
2021-03-24 14:00:00,102.8,102.8,102.52,102.52,85920.0,102.1827,102.1827,101.9044,101.9044,85920.0
2021-03-24 14:05:00,102.64,102.73,102.55,102.73,43040.0,102.0237,102.1131,101.9342,102.1131,43040.0
2021-03-24 14:10:00,102.63,102.7,102.6,102.67,22780.0,102.0137,102.0833,101.9839,102.0535,22780.0
2021-03-24 14:15:00,102.66,102.91,102.66,102.79,42000.0,102.0436,102.2921,102.0436,102.1728,42000.0
2021-03-24 14:20:00,102.76,102.84,102.72,102.75,18240.0,102.143,102.2225,102.1032,102.133,18240.0
2021-03-24 14:25:00,102.7,102.7,102.54,102.55,24000.0,102.0833,102.0833,101.9243,101.9342,24000.0
2021-03-24 14:30:00,102.53,102.54,102.44,102.48,48480.0,101.9143,101.9243,101.8249,101.8646,48480.0
2021-03-24 14:35:00,102.52,102.66,102.52,102.58,20600.0,101.9044,102.0436,101.9044,101.964,20600.0
2021-03-24 14:40:00,102.55,102.58,102.35,102.42,50940.0,101.9342,101.964,101.7354,101.805,50940.0
2021-03-24 14:45:00,102.44,102.61,102.42,102.61,44400.0,101.8249,101.9939,101.805,101.9939,44400.0
2021-03-24 14:50:00,102.64,102.65,102.3,102.3,27060.0,102.0237,102.0336,101.6857,101.6857,27060.0
2021-03-24 14:55:00,102.26,102.39,102.24,102.32,77420.0,101.646,101.7752,101.6261,101.7056,77420.0
2021-03-24 15:00:00,102.21,102.31,102.13,102.27,139320.0,101.5963,101.6957,101.5167,101.6559,139320.0
2021-03-24 15:05:00,102.34,102.46,102.32,102.37,69140.0,101.7255,101.8448,101.7056,101.7553,69140.0
2021-03-24 15:10:00,102.45,102.45,102.27,102.35,32740.0,101.8348,101.8348,101.6559,101.7354,32740.0
2021-03-24 15:15:00,102.33,102.52,102.31,102.52,51240.0,101.7155,101.9044,101.6957,101.9044,51240.0
2021-03-24 15:20:00,102.54,102.54,102.34,102.35,50160.0,101.9243,101.9243,101.7255,101.7354,50160.0
2021-03-24 15:25:00,102.34,102.52,102.31,102.39,79020.0,101.7255,101.9044,101.6957,101.7752,79020.0
2021-03-24 15:30:00,102.39,102.4,102.04,102.09,216180.0,101.7752,101.7851,101.4273,101.477,216180.0
2021-03-24 15:35:00,102.05,102.1,101.9,101.97,190340.0,101.4372,101.4869,101.2881,101.3577,190340.0
2021-03-24 15:40:00,101.88,102.17,101.85,102.0,193860.0,101.2682,101.5565,101.2384,101.3875,193860.0
2021-03-24 15:45:00,102.05,102.15,101.95,102.0,230640.0,101.4372,101.5366,101.3378,101.3875,230640.0
2021-03-24 15:50:00,101.88,101.96,101.6,101.65,448800.0,101.2682,101.3478,100.9899,101.0396,448800.0
2021-03-24 15:55:00,101.65,101.78,101.45,101.66,701500.0,101.0396,101.1688,100.8408,101.0496,701500.0
2021-03-25 09:30:00,101.52,101.92,101.3,101.64,697060.0,100.9104,101.308,100.6917,101.0297,697060.0
2021-03-25 09:35:00,101.54,102.2,101.52,101.81,417460.0,100.9303,101.5863,100.9104,101.1987,417460.0
2021-03-25 09:40:00,101.75,102.28,101.71,101.78,571860.0,101.139,101.6658,101.0993,101.1688,571860.0
2021-03-25 09:45:00,101.76,101.83,101.58,101.59,257420.0,101.149,101.2185,100.97,100.98,257420.0
2021-03-25 09:50:00,101.55,101.7,101.33,101.64,347620.0,100.9402,101.0893,100.7215,101.0297,347620.0
2021-03-25 09:55:00,101.67,101.87,101.49,101.79,277420.0,101.0595,101.2583,100.8806,101.1788,277420.0
2021-03-25 10:00:00,101.75,101.89,101.7,101.85,265780.0,101.139,101.2782,101.0893,101.2384,265780.0
2021-03-25 10:05:00,101.8,101.8,101.62,101.66,105620.0,101.1887,101.1887,101.0098,101.0496,105620.0
2021-03-25 10:10:00,101.66,101.7,101.45,101.49,227680.0,101.0496,101.0893,100.8408,100.8806,227680.0
2021-03-25 10:15:00,101.45,101.49,101.15,101.33,209100.0,100.8408,100.8806,100.5426,100.7215,209100.0
2021-03-25 10:20:00,101.47,101.53,101.15,101.15,74400.0,100.8607,100.9203,100.5426,100.5426,74400.0
2021-03-25 10:25:00,101.15,101.2,100.84,100.88,144440.0,100.5426,100.5923,100.2345,100.2742,144440.0
2021-03-25 10:30:00,100.91,100.91,100.67,100.7,146420.0,100.3041,100.3041,100.0655,100.0953,146420.0
2021-03-25 10:35:00,100.71,100.84,100.57,100.77,96620.0,100.1053,100.2345,99.9661,100.1649,96620.0
2021-03-25 10:40:00,100.68,100.78,100.44,100.61,258380.0,100.0754,100.1748,99.8369,100.0059,258380.0
2021-03-25 10:45:00,100.6,100.65,100.31,100.31,245020.0,99.9959,100.0456,99.7077,99.7077,245020.0
2021-03-25 10:50:00,100.26,100.26,99.8,99.97,621980.0,99.658,99.658,99.2007,99.3697,621980.0
2021-03-25 10:55:00,99.97,100.45,99.97,100.3,118840.0,99.3697,99.8468,99.3697,99.6977,118840.0
2021-03-25 11:00:00,100.33,100.49,100.25,100.33,122180.0,99.7275,99.8866,99.648,99.7275,122180.0
2021-03-25 11:05:00,100.3,100.5,100.26,100.36,61240.0,99.6977,99.8965,99.658,99.7574,61240.0
2021-03-25 11:10:00,100.4,100.58,100.25,100.48,182280.0,99.7971,99.976,99.648,99.8766,182280.0
2021-03-25 11:15:00,100.44,100.51,100.37,100.46,91580.0,99.8369,99.9065,99.7673,99.8568,91580.0
2021-03-25 11:20:00,100.44,100.44,100.21,100.28,99060.0,99.8369,99.8369,99.6083,99.6778,99060.0
2021-03-25 11:25:00,100.2,100.56,100.03,100.44,110140.0,99.5983,99.9562,99.4293,99.8369,110140.0
2021-03-25 11:30:00,100.44,100.72,100.44,100.68,123080.0,99.8369,100.1152,99.8369,100.0754,123080.0
2021-03-25 11:35:00,100.59,100.68,100.47,100.6,58580.0,99.986,100.0754,99.8667,99.9959,58580.0
2021-03-25 11:40:00,100.47,100.52,100.15,100.21,79120.0,99.8667,99.9164,99.5486,99.6083,79120.0
2021-03-25 11:45:00,100.2,100.54,100.15,100.45,160020.0,99.5983,99.9363,99.5486,99.8468,160020.0
2021-03-25 11:50:00,100.26,100.44,100.11,100.31,44000.0,99.658,99.8369,99.5089,99.7077,44000.0
2021-03-25 11:55:00,100.31,100.72,100.23,100.61,104780.0,99.7077,100.1152,99.6281,100.0059,104780.0
2021-03-25 12:00:00,100.63,100.86,100.53,100.82,145240.0,100.0257,100.2544,99.9263,100.2146,145240.0
2021-03-25 12:05:00,100.77,100.77,100.62,100.64,50040.0,100.1649,100.1649,100.0158,100.0357,50040.0
2021-03-25 12:10:00,100.66,100.66,100.43,100.48,36200.0,100.0556,100.0556,99.8269,99.8766,36200.0
2021-03-25 12:15:00,100.64,100.72,100.52,100.68,59560.0,100.0357,100.1152,99.9164,100.0754,59560.0
2021-03-25 12:20:00,100.71,100.87,100.7,100.86,65000.0,100.1053,100.2643,100.0953,100.2544,65000.0
2021-03-25 12:25:00,100.89,101.15,100.81,101.1,298260.0,100.2842,100.5426,100.2047,100.4929,298260.0
2021-03-25 12:30:00,101.08,101.19,100.93,101.12,336540.0,100.473,100.5824,100.3239,100.5128,336540.0
2021-03-25 12:35:00,101.13,101.44,100.88,100.88,352840.0,100.5227,100.8309,100.2742,100.2742,352840.0
2021-03-25 12:40:00,100.92,101.07,100.88,101.0,46000.0,100.314,100.4631,100.2742,100.3935,46000.0
2021-03-25 12:45:00,101.01,101.25,101.01,101.19,97900.0,100.4035,100.642,100.4035,100.5824,97900.0
2021-03-25 12:50:00,101.25,101.25,101.12,101.19,61600.0,100.642,100.642,100.5128,100.5824,61600.0
2021-03-25 12:55:00,101.19,101.35,101.19,101.3,69720.0,100.5824,100.7414,100.5824,100.6917,69720.0
2021-03-25 13:00:00,101.16,101.2,100.93,101.15,128220.0,100.5526,100.5923,100.3239,100.5426,128220.0
2021-03-25 13:05:00,101.23,101.3,101.13,101.29,31740.0,100.6221,100.6917,100.5227,100.6818,31740.0
2021-03-25 13:10:00,101.26,101.39,101.19,101.39,28000.0,100.652,100.7812,100.5824,100.7812,28000.0
2021-03-25 13:15:00,101.4,101.49,101.21,101.21,68220.0,100.7911,100.8806,100.6023,100.6023,68220.0
2021-03-25 13:20:00,101.27,101.27,101.08,101.09,34000.0,100.6619,100.6619,100.473,100.483,34000.0
2021-03-25 13:25:00,101.07,101.21,101.04,101.18,75800.0,100.4631,100.6023,100.4333,100.5724,75800.0
2021-03-25 13:30:00,101.2,101.36,101.19,101.19,59920.0,100.5923,100.7514,100.5824,100.5824,59920.0
2021-03-25 13:35:00,101.14,101.16,100.98,101.12,66500.0,100.5327,100.5526,100.3736,100.5128,66500.0
2021-03-25 13:40:00,101.14,101.42,101.14,101.41,108740.0,100.5327,100.811,100.5327,100.8011,108740.0
2021-03-25 13:45:00,101.35,101.42,101.19,101.31,77100.0,100.7414,100.811,100.5824,100.7017,77100.0
2021-03-25 13:50:00,101.28,101.31,101.22,101.29,85000.0,100.6718,100.7017,100.6122,100.6818,85000.0
2021-03-25 13:55:00,101.34,101.35,101.01,101.02,60220.0,100.7315,100.7414,100.4035,100.4134,60220.0
2021-03-25 14:00:00,100.99,101.02,100.93,100.94,67240.0,100.3836,100.4134,100.3239,100.3339,67240.0
2021-03-25 14:05:00,100.85,101.02,100.84,100.92,41100.0,100.2444,100.4134,100.2345,100.314,41100.0
2021-03-25 14:10:00,100.85,100.95,100.82,100.94,50000.0,100.2444,100.3438,100.2146,100.3339,50000.0
2021-03-25 14:15:00,100.89,100.99,100.81,100.98,32520.0,100.2842,100.3836,100.2047,100.3736,32520.0
2021-03-25 14:20:00,100.97,101.01,100.92,100.98,60460.0,100.3637,100.4035,100.314,100.3736,60460.0
2021-03-25 14:25:00,100.95,100.99,100.75,100.77,94320.0,100.3438,100.3836,100.145,100.1649,94320.0
2021-03-25 14:30:00,100.8,100.95,100.78,100.93,90280.0,100.1947,100.3438,100.1748,100.3239,90280.0
2021-03-25 14:35:00,100.95,101.36,100.91,101.22,125380.0,100.3438,100.7514,100.3041,100.6122,125380.0
2021-03-25 14:40:00,101.24,101.44,101.24,101.35,75980.0,100.6321,100.8309,100.6321,100.7414,75980.0
2021-03-25 14:45:00,101.41,101.53,101.36,101.45,100820.0,100.8011,100.9203,100.7514,100.8408,100820.0
2021-03-25 14:50:00,101.46,101.74,101.38,101.68,68200.0,100.8508,101.1291,100.7712,101.0694,68200.0
2021-03-25 14:55:00,101.68,101.9,101.58,101.89,183900.0,101.0694,101.2881,100.97,101.2782,183900.0
2021-03-25 15:00:00,101.86,102.23,101.85,102.22,169740.0,101.2484,101.6161,101.2384,101.6062,169740.0
2021-03-25 15:05:00,102.2,102.21,101.95,101.95,96000.0,101.5863,101.5963,101.3378,101.3378,96000.0
2021-03-25 15:10:00,101.97,102.05,101.89,101.89,71680.0,101.3577,101.4372,101.2782,101.2782,71680.0
2021-03-25 15:15:00,101.9,102.06,101.9,101.93,64920.0,101.2881,101.4472,101.2881,101.3179,64920.0
2021-03-25 15:20:00,101.89,101.92,101.66,101.67,81500.0,101.2782,101.308,101.0496,101.0595,81500.0
2021-03-25 15:25:00,101.72,101.82,101.64,101.81,54400.0,101.1092,101.2086,101.0297,101.1987,54400.0
2021-03-25 15:30:00,101.82,101.93,101.72,101.79,84220.0,101.2086,101.3179,101.1092,101.1788,84220.0
2021-03-25 15:35:00,101.79,101.99,101.69,101.99,129660.0,101.1788,101.3776,101.0794,101.3776,129660.0
2021-03-25 15:40:00,102.01,102.15,101.88,101.97,145280.0,101.3975,101.5366,101.2682,101.3577,145280.0
2021-03-25 15:45:00,101.97,102.17,101.97,102.04,190180.0,101.3577,101.5565,101.3577,101.4273,190180.0
2021-03-25 15:50:00,102.04,102.15,101.7,101.73,436900.0,101.4273,101.5366,101.0893,101.1191,436900.0
2021-03-25 15:55:00,101.7,101.85,101.57,101.62,699720.0,101.0893,101.2384,100.9601,101.0098,699720.0
2021-03-26 09:30:00,101.59,101.97,101.47,101.8,483420.0,100.98,101.3577,100.8607,101.1887,483420.0
2021-03-26 09:35:00,101.69,101.79,101.55,101.61,100660.0,101.0794,101.1788,100.9402,100.9999,100660.0
2021-03-26 09:40:00,101.73,101.79,101.4,101.44,173000.0,101.1191,101.1788,100.7911,100.8309,173000.0
2021-03-26 09:45:00,101.54,101.67,101.4,101.54,115560.0,100.9303,101.0595,100.7911,100.9303,115560.0
2021-03-26 09:50:00,101.52,101.56,101.33,101.39,106240.0,100.9104,100.9502,100.7215,100.7812,106240.0
2021-03-26 09:55:00,101.45,101.51,101.2,101.25,120280.0,100.8408,100.9005,100.5923,100.642,120280.0
2021-03-26 10:00:00,101.33,101.69,101.25,101.66,70200.0,100.7215,101.0794,100.642,101.0496,70200.0
2021-03-26 10:05:00,101.69,101.69,101.3,101.33,144140.0,101.0794,101.0794,100.6917,100.7215,144140.0
2021-03-26 10:10:00,101.48,101.48,101.11,101.36,138200.0,100.8706,100.8706,100.5029,100.7514,138200.0
2021-03-26 10:15:00,101.23,101.23,101.01,101.04,82300.0,100.6221,100.6221,100.4035,100.4333,82300.0
2021-03-26 10:20:00,101.03,101.21,100.91,101.05,90760.0,100.4233,100.6023,100.3041,100.4432,90760.0
2021-03-26 10:25:00,101.2,101.38,101.14,101.38,72400.0,100.5923,100.7712,100.5327,100.7712,72400.0
2021-03-26 10:30:00,101.49,101.65,101.43,101.5,106500.0,100.8806,101.0396,100.8209,100.8905,106500.0
2021-03-26 10:35:00,101.52,101.59,101.45,101.48,46760.0,100.9104,100.98,100.8408,100.8706,46760.0
2021-03-26 10:40:00,101.43,101.59,101.4,101.56,73240.0,100.8209,100.98,100.7911,100.9502,73240.0
2021-03-26 10:45:00,101.62,101.62,101.36,101.36,42140.0,101.0098,101.0098,100.7514,100.7514,42140.0
2021-03-26 10:50:00,101.32,101.35,101.24,101.24,71380.0,100.7116,100.7414,100.6321,100.6321,71380.0
2021-03-26 10:55:00,101.21,101.38,101.21,101.35,33540.0,100.6023,100.7712,100.6023,100.7414,33540.0
2021-03-26 11:00:00,101.32,101.43,101.26,101.37,46000.0,100.7116,100.8209,100.652,100.7613,46000.0
2021-03-26 11:05:00,101.46,101.5,101.41,101.48,23820.0,100.8508,100.8905,100.8011,100.8706,23820.0
2021-03-26 11:10:00,101.28,101.45,101.24,101.42,152880.0,100.6718,100.8408,100.6321,100.811,152880.0
2021-03-26 11:15:00,101.39,101.41,101.34,101.36,26900.0,100.7812,100.8011,100.7315,100.7514,26900.0
2021-03-26 11:20:00,101.33,101.33,101.04,101.04,66560.0,100.7215,100.7215,100.4333,100.4333,66560.0
2021-03-26 11:25:00,101.17,101.24,101.09,101.19,39480.0,100.5625,100.6321,100.483,100.5824,39480.0
2021-03-26 11:30:00,101.18,101.25,101.05,101.25,24100.0,100.5724,100.642,100.4432,100.642,24100.0
2021-03-26 11:35:00,101.19,101.19,101.09,101.12,22540.0,100.5824,100.5824,100.483,100.5128,22540.0
2021-03-26 11:40:00,101.23,101.23,101.1,101.15,43820.0,100.6221,100.6221,100.4929,100.5426,43820.0
2021-03-26 11:45:00,101.21,101.23,101.12,101.17,31060.0,100.6023,100.6221,100.5128,100.5625,31060.0
2021-03-26 11:50:00,101.16,101.2,101.04,101.04,80440.0,100.5526,100.5923,100.4333,100.4333,80440.0
2021-03-26 11:55:00,101.04,101.2,101.01,101.2,64280.0,100.4333,100.5923,100.4035,100.5923,64280.0
2021-03-26 12:00:00,101.23,101.27,101.13,101.17,80500.0,100.6221,100.6619,100.5227,100.5625,80500.0
2021-03-26 12:05:00,101.15,101.18,101.08,101.18,39720.0,100.5426,100.5724,100.473,100.5724,39720.0
2021-03-26 12:10:00,101.18,101.2,101.11,101.11,46340.0,100.5724,100.5923,100.5029,100.5029,46340.0
2021-03-26 12:15:00,101.26,101.26,101.09,101.2,26800.0,100.652,100.652,100.483,100.5923,26800.0
2021-03-26 12:20:00,101.05,101.18,101.05,101.18,18500.0,100.4432,100.5724,100.4432,100.5724,18500.0
2021-03-26 12:25:00,101.11,101.16,101.03,101.03,68680.0,100.5029,100.5526,100.4233,100.4233,68680.0
2021-03-26 12:30:00,101.03,101.03,100.95,100.96,56360.0,100.4233,100.4233,100.3438,100.3538,56360.0
2021-03-26 12:35:00,100.96,101.0,100.94,100.97,91520.0,100.3538,100.3935,100.3339,100.3637,91520.0
2021-03-26 12:40:00,100.97,100.99,100.94,100.99,38000.0,100.3637,100.3836,100.3339,100.3836,38000.0
2021-03-26 12:45:00,100.97,101.0,100.88,100.97,74340.0,100.3637,100.3935,100.2742,100.3637,74340.0
2021-03-26 12:50:00,100.97,101.02,100.94,100.94,52380.0,100.3637,100.4134,100.3339,100.3339,52380.0
2021-03-26 12:55:00,100.93,100.96,100.85,100.95,45000.0,100.3239,100.3538,100.2444,100.3438,45000.0
2021-03-26 13:00:00,100.96,101.01,100.96,100.98,40400.0,100.3538,100.4035,100.3538,100.3736,40400.0
2021-03-26 13:05:00,100.94,101.1,100.94,101.1,32180.0,100.3339,100.4929,100.3339,100.4929,32180.0
2021-03-26 13:10:00,101.17,101.32,101.16,101.31,44460.0,100.5625,100.7116,100.5526,100.7017,44460.0
2021-03-26 13:15:00,101.26,101.37,101.26,101.35,31120.0,100.652,100.7613,100.652,100.7414,31120.0
2021-03-26 13:20:00,101.38,101.43,101.31,101.33,137600.0,100.7712,100.8209,100.7017,100.7215,137600.0
2021-03-26 13:25:00,101.24,101.35,101.16,101.35,125820.0,100.6321,100.7414,100.5526,100.7414,125820.0
2021-03-26 13:30:00,101.38,101.42,101.16,101.16,50840.0,100.7712,100.811,100.5526,100.5526,50840.0
2021-03-26 13:35:00,101.15,101.15,101.04,101.04,22160.0,100.5426,100.5426,100.4333,100.4333,22160.0
2021-03-26 13:40:00,101.01,101.06,100.95,101.04,46000.0,100.4035,100.4532,100.3438,100.4333,46000.0
2021-03-26 13:45:00,101.05,101.05,100.89,100.94,179680.0,100.4432,100.4432,100.2842,100.3339,179680.0
2021-03-26 13:50:00,100.89,101.0,100.87,100.9,60220.0,100.2842,100.3935,100.2643,100.2941,60220.0
2021-03-26 13:55:00,100.86,100.88,100.76,100.81,42000.0,100.2544,100.2742,100.155,100.2047,42000.0
2021-03-26 14:00:00,100.84,100.86,100.68,100.72,77460.0,100.2345,100.2544,100.0754,100.1152,77460.0
2021-03-26 14:05:00,100.75,100.76,100.55,100.57,120100.0,100.145,100.155,99.9462,99.9661,120100.0
2021-03-26 14:10:00,100.57,100.59,100.33,100.36,114020.0,99.9661,99.986,99.7275,99.7574,114020.0
2021-03-26 14:15:00,100.38,100.44,100.25,100.26,98120.0,99.7772,99.8369,99.648,99.658,98120.0
2021-03-26 14:20:00,100.25,100.36,100.23,100.31,117300.0,99.648,99.7574,99.6281,99.7077,117300.0
2021-03-26 14:25:00,100.32,100.39,100.25,100.36,99000.0,99.7176,99.7872,99.648,99.7574,99000.0
2021-03-26 14:30:00,100.45,100.47,100.27,100.3,83300.0,99.8468,99.8667,99.6679,99.6977,83300.0
2021-03-26 14:35:00,100.28,100.48,100.19,100.4,311660.0,99.6778,99.8766,99.5884,99.7971,311660.0
2021-03-26 14:40:00,100.4,100.45,100.3,100.36,151140.0,99.7971,99.8468,99.6977,99.7574,151140.0
2021-03-26 14:45:00,100.31,100.39,100.25,100.29,52940.0,99.7077,99.7872,99.648,99.6878,52940.0
2021-03-26 14:50:00,100.26,100.75,100.26,100.73,42300.0,99.658,100.145,99.658,100.1251,42300.0
2021-03-26 14:55:00,100.63,100.83,100.57,100.74,238240.0,100.0257,100.2245,99.9661,100.1351,238240.0
2021-03-26 15:00:00,100.69,100.78,100.57,100.67,63380.0,100.0854,100.1748,99.9661,100.0655,63380.0
2021-03-26 15:05:00,100.68,100.73,100.61,100.61,83320.0,100.0754,100.1251,100.0059,100.0059,83320.0
2021-03-26 15:10:00,100.7,100.75,100.57,100.66,76120.0,100.0953,100.145,99.9661,100.0556,76120.0
2021-03-26 15:15:00,100.62,100.67,100.51,100.6,110860.0,100.0158,100.0655,99.9065,99.9959,110860.0
2021-03-26 15:20:00,100.56,100.62,100.56,100.58,34000.0,99.9562,100.0158,99.9562,99.976,34000.0
2021-03-26 15:25:00,100.63,100.65,100.53,100.62,44060.0,100.0257,100.0456,99.9263,100.0158,44060.0
2021-03-26 15:30:00,100.73,100.8,100.63,100.64,101800.0,100.1251,100.1947,100.0257,100.0357,101800.0
2021-03-26 15:35:00,100.65,100.67,100.55,100.65,191040.0,100.0456,100.0655,99.9462,100.0456,191040.0
2021-03-26 15:40:00,100.64,100.7,100.62,100.66,207340.0,100.0357,100.0953,100.0158,100.0556,207340.0
2021-03-26 15:45:00,100.71,100.84,100.69,100.8,212220.0,100.1053,100.2345,100.0854,100.1947,212220.0
2021-03-26 15:50:00,100.75,100.88,100.71,100.88,301560.0,100.145,100.2742,100.1053,100.2742,301560.0
2021-03-26 15:55:00,100.84,101.44,100.84,101.27,1175260.0,100.2345,100.8309,100.2345,100.6619,1175260.0
2021-03-29 09:30:00,101.12,101.27,100.86,101.26,465360.0,100.5128,100.6619,100.2544,100.652,465360.0
2021-03-29 09:35:00,101.3,101.45,101.13,101.16,192460.0,100.6917,100.8408,100.5227,100.5526,192460.0
2021-03-29 09:40:00,101.18,101.18,100.78,100.87,113000.0,100.5724,100.5724,100.1748,100.2643,113000.0
2021-03-29 09:45:00,100.89,100.94,100.67,100.79,93420.0,100.2842,100.3339,100.0655,100.1848,93420.0
2021-03-29 09:50:00,100.76,101.0,100.56,100.65,137080.0,100.155,100.3935,99.9562,100.0456,137080.0
2021-03-29 09:55:00,100.56,100.63,100.47,100.54,207800.0,99.9562,100.0257,99.8667,99.9363,207800.0
2021-03-29 10:00:00,100.45,100.55,100.31,100.44,168160.0,99.8468,99.9462,99.7077,99.8369,168160.0
2021-03-29 10:05:00,100.49,100.55,100.37,100.41,40000.0,99.8866,99.9462,99.7673,99.8071,40000.0
2021-03-29 10:10:00,100.4,100.6,100.29,100.6,64280.0,99.7971,99.9959,99.6878,99.9959,64280.0
2021-03-29 10:15:00,100.48,100.52,100.31,100.52,93860.0,99.8766,99.9164,99.7077,99.9164,93860.0
2021-03-29 10:20:00,100.49,100.54,100.27,100.46,102000.0,99.8866,99.9363,99.6679,99.8568,102000.0
2021-03-29 10:25:00,100.54,100.68,100.42,100.55,56160.0,99.9363,100.0754,99.817,99.9462,56160.0
2021-03-29 10:30:00,100.54,100.76,100.54,100.67,76000.0,99.9363,100.155,99.9363,100.0655,76000.0
2021-03-29 10:35:00,100.72,101.02,100.72,100.98,108900.0,100.1152,100.4134,100.1152,100.3736,108900.0
2021-03-29 10:40:00,100.88,101.06,100.88,100.94,125160.0,100.2742,100.4532,100.2742,100.3339,125160.0
2021-03-29 10:45:00,100.95,100.96,100.74,100.74,70000.0,100.3438,100.3538,100.1351,100.1351,70000.0
2021-03-29 10:50:00,100.73,100.94,100.72,100.94,64500.0,100.1251,100.3339,100.1152,100.3339,64500.0
2021-03-29 10:55:00,100.85,100.95,100.79,100.85,38360.0,100.2444,100.3438,100.1848,100.2444,38360.0
2021-03-29 11:00:00,100.73,100.77,100.62,100.73,62720.0,100.1251,100.1649,100.0158,100.1251,62720.0
2021-03-29 11:05:00,100.66,100.82,100.55,100.82,46780.0,100.0556,100.2146,99.9462,100.2146,46780.0
2021-03-29 11:10:00,100.85,101.06,100.81,100.94,127820.0,100.2444,100.4532,100.2047,100.3339,127820.0
2021-03-29 11:15:00,100.94,101.03,100.78,100.91,83760.0,100.3339,100.4233,100.1748,100.3041,83760.0
2021-03-29 11:20:00,100.88,101.17,100.87,101.1,82040.0,100.2742,100.5625,100.2643,100.4929,82040.0
2021-03-29 11:25:00,101.19,101.4,101.19,101.31,103120.0,100.5824,100.7911,100.5824,100.7017,103120.0
2021-03-29 11:30:00,101.33,101.63,101.33,101.58,212380.0,100.7215,101.0197,100.7215,100.97,212380.0
2021-03-29 11:35:00,101.54,101.61,101.42,101.47,33880.0,100.9303,100.9999,100.811,100.8607,33880.0
2021-03-29 11:40:00,101.43,101.43,101.38,101.41,17120.0,100.8209,100.8209,100.7712,100.8011,17120.0
2021-03-29 11:45:00,101.42,101.42,101.29,101.39,21000.0,100.811,100.811,100.6818,100.7812,21000.0
2021-03-29 11:50:00,101.26,101.67,101.26,101.67,59600.0,100.652,101.0595,100.652,101.0595,59600.0
2021-03-29 11:55:00,101.66,101.68,101.61,101.61,46000.0,101.0496,101.0694,100.9999,100.9999,46000.0
2021-03-29 12:00:00,101.47,101.54,101.41,101.41,66000.0,100.8607,100.9303,100.8011,100.8011,66000.0
2021-03-29 12:05:00,101.4,101.48,101.25,101.25,52660.0,100.7911,100.8706,100.642,100.642,52660.0
2021-03-29 12:10:00,101.33,101.33,101.2,101.2,32000.0,100.7215,100.7215,100.5923,100.5923,32000.0
2021-03-29 12:15:00,101.15,101.33,101.08,101.16,70500.0,100.5426,100.7215,100.473,100.5526,70500.0
2021-03-29 12:20:00,101.18,101.35,101.18,101.2,42000.0,100.5724,100.7414,100.5724,100.5923,42000.0
2021-03-29 12:25:00,101.25,101.33,101.25,101.3,39800.0,100.642,100.7215,100.642,100.6917,39800.0
2021-03-29 12:30:00,101.25,101.39,101.25,101.39,75720.0,100.642,100.7812,100.642,100.7812,75720.0
2021-03-29 12:35:00,101.35,101.38,101.35,101.38,31060.0,100.7414,100.7712,100.7414,100.7712,31060.0
2021-03-29 12:40:00,101.36,101.69,101.36,101.64,76200.0,100.7514,101.0794,100.7514,101.0297,76200.0
2021-03-29 12:45:00,101.63,101.68,101.59,101.68,62000.0,101.0197,101.0694,100.98,101.0694,62000.0
2021-03-29 12:50:00,101.69,102.06,101.65,102.03,223440.0,101.0794,101.4472,101.0396,101.4173,223440.0
2021-03-29 12:55:00,102.02,102.25,102.0,102.24,388440.0,101.4074,101.636,101.3875,101.6261,388440.0
2021-03-29 13:00:00,102.3,102.44,102.24,102.34,323200.0,101.6857,101.8249,101.6261,101.7255,323200.0
2021-03-29 13:05:00,102.38,102.46,102.32,102.32,103960.0,101.7652,101.8448,101.7056,101.7056,103960.0
2021-03-29 13:10:00,102.34,102.45,102.33,102.36,174360.0,101.7255,101.8348,101.7155,101.7454,174360.0
2021-03-29 13:15:00,102.39,102.44,102.35,102.42,71000.0,101.7752,101.8249,101.7354,101.805,71000.0
2021-03-29 13:20:00,102.43,102.43,102.31,102.34,65260.0,101.8149,101.8149,101.6957,101.7255,65260.0
2021-03-29 13:25:00,102.35,102.39,102.16,102.17,44320.0,101.7354,101.7752,101.5466,101.5565,44320.0
2021-03-29 13:30:00,102.14,102.39,102.0,102.36,149240.0,101.5267,101.7752,101.3875,101.7454,149240.0
2021-03-29 13:35:00,102.36,102.36,102.22,102.22,16000.0,101.7454,101.7454,101.6062,101.6062,16000.0
2021-03-29 13:40:00,102.25,102.3,102.17,102.23,113280.0,101.636,101.6857,101.5565,101.6161,113280.0
2021-03-29 13:45:00,102.23,102.42,102.23,102.35,24000.0,101.6161,101.805,101.6161,101.7354,24000.0
2021-03-29 13:50:00,102.35,102.42,102.27,102.27,24000.0,101.7354,101.805,101.6559,101.6559,24000.0
2021-03-29 13:55:00,102.31,102.35,102.25,102.25,30140.0,101.6957,101.7354,101.636,101.636,30140.0
2021-03-29 14:00:00,102.23,102.3,102.15,102.15,27100.0,101.6161,101.6857,101.5366,101.5366,27100.0
2021-03-29 14:05:00,102.2,102.2,101.96,102.0,216200.0,101.5863,101.5863,101.3478,101.3875,216200.0
2021-03-29 14:10:00,101.94,102.08,101.84,102.08,113260.0,101.3279,101.467,101.2285,101.467,113260.0
2021-03-29 14:15:00,102.04,102.04,101.75,101.88,37780.0,101.4273,101.4273,101.139,101.2682,37780.0
2021-03-29 14:20:00,101.89,101.97,101.83,101.96,20000.0,101.2782,101.3577,101.2185,101.3478,20000.0
2021-03-29 14:25:00,102.01,102.01,101.91,101.96,28000.0,101.3975,101.3975,101.2981,101.3478,28000.0
2021-03-29 14:30:00,101.94,101.95,101.8,101.82,63480.0,101.3279,101.3378,101.1887,101.2086,63480.0
2021-03-29 14:35:00,101.85,101.86,101.75,101.75,35240.0,101.2384,101.2484,101.139,101.139,35240.0
2021-03-29 14:40:00,101.73,101.82,101.7,101.76,46900.0,101.1191,101.2086,101.0893,101.149,46900.0
2021-03-29 14:45:00,101.81,102.05,101.81,102.01,52740.0,101.1987,101.4372,101.1987,101.3975,52740.0
2021-03-29 14:50:00,101.91,102.07,101.91,102.02,29140.0,101.2981,101.4571,101.2981,101.4074,29140.0
2021-03-29 14:55:00,101.97,101.97,101.72,101.76,33800.0,101.3577,101.3577,101.1092,101.149,33800.0
2021-03-29 15:00:00,101.9,102.26,101.89,102.1,77360.0,101.2881,101.646,101.2782,101.4869,77360.0
2021-03-29 15:05:00,102.12,102.12,102.1,102.1,4000.0,101.5068,101.5068,101.4869,101.4869,4000.0
2021-03-29 15:10:00,102.06,102.25,102.06,102.1,65360.0,101.4472,101.636,101.4472,101.4869,65360.0
2021-03-29 15:15:00,102.13,102.18,102.11,102.14,34000.0,101.5167,101.5664,101.4969,101.5267,34000.0
2021-03-29 15:20:00,102.05,102.14,101.99,102.13,36600.0,101.4372,101.5267,101.3776,101.5167,36600.0
2021-03-29 15:25:00,102.18,102.25,102.1,102.18,67000.0,101.5664,101.636,101.4869,101.5664,67000.0
2021-03-29 15:30:00,102.19,102.26,102.13,102.13,132700.0,101.5764,101.646,101.5167,101.5167,132700.0
2021-03-29 15:35:00,102.11,102.34,102.11,102.31,134760.0,101.4969,101.7255,101.4969,101.6957,134760.0
2021-03-29 15:40:00,102.33,102.42,102.25,102.25,80400.0,101.7155,101.805,101.636,101.636,80400.0
2021-03-29 15:45:00,102.3,102.39,102.22,102.34,96260.0,101.6857,101.7752,101.6062,101.7255,96260.0
2021-03-29 15:50:00,102.31,102.35,102.11,102.28,183700.0,101.6957,101.7354,101.4969,101.6658,183700.0
2021-03-29 15:55:00,102.26,102.4,102.14,102.31,487480.0,101.646,101.7851,101.5267,101.6957,487480.0
2021-03-30 09:30:00,102.62,103.13,102.25,103.01,1070740.0,102.0038,102.5107,101.636,102.3915,1070740.0
2021-03-30 09:35:00,103.02,103.09,102.69,103.03,204440.0,102.4014,102.471,102.0734,102.4113,204440.0
2021-03-30 09:40:00,102.91,103.05,102.59,102.63,178360.0,102.2921,102.4312,101.974,102.0137,178360.0
2021-03-30 09:45:00,102.59,102.73,102.39,102.69,299340.0,101.974,102.1131,101.7752,102.0734,299340.0
2021-03-30 09:50:00,102.66,102.86,102.44,102.83,164540.0,102.0436,102.2424,101.8249,102.2125,164540.0
2021-03-30 09:55:00,102.85,102.85,102.57,102.72,135860.0,102.2324,102.2324,101.9541,102.1032,135860.0
2021-03-30 10:00:00,102.65,102.73,102.45,102.6,195260.0,102.0336,102.1131,101.8348,101.9839,195260.0
2021-03-30 10:05:00,102.65,102.65,102.28,102.56,170300.0,102.0336,102.0336,101.6658,101.9442,170300.0
2021-03-30 10:10:00,102.71,102.71,102.5,102.53,99300.0,102.0933,102.0933,101.8845,101.9143,99300.0
2021-03-30 10:15:00,102.54,102.54,101.97,101.97,192020.0,101.9243,101.9243,101.3577,101.3577,192020.0
2021-03-30 10:20:00,101.98,102.13,101.81,102.11,99620.0,101.3676,101.5167,101.1987,101.4969,99620.0
2021-03-30 10:25:00,102.04,102.3,102.04,102.28,113700.0,101.4273,101.6857,101.4273,101.6658,113700.0
2021-03-30 10:30:00,102.29,102.34,102.17,102.23,90280.0,101.6758,101.7255,101.5565,101.6161,90280.0
2021-03-30 10:35:00,102.27,102.4,102.16,102.16,141100.0,101.6559,101.7851,101.5466,101.5466,141100.0
2021-03-30 10:40:00,102.13,102.56,102.13,102.51,181420.0,101.5167,101.9442,101.5167,101.8945,181420.0
2021-03-30 10:45:00,102.56,102.56,102.44,102.53,134480.0,101.9442,101.9442,101.8249,101.9143,134480.0
2021-03-30 10:50:00,102.52,102.57,102.35,102.47,114000.0,101.9044,101.9541,101.7354,101.8547,114000.0
2021-03-30 10:55:00,102.47,102.55,102.42,102.51,81460.0,101.8547,101.9342,101.805,101.8945,81460.0
2021-03-30 11:00:00,102.54,102.64,102.47,102.58,70040.0,101.9243,102.0237,101.8547,101.964,70040.0
2021-03-30 11:05:00,102.54,102.54,102.39,102.5,72000.0,101.9243,101.9243,101.7752,101.8845,72000.0
2021-03-30 11:10:00,102.54,102.61,102.44,102.48,62980.0,101.9243,101.9939,101.8249,101.8646,62980.0
2021-03-30 11:15:00,102.52,102.54,102.44,102.49,55140.0,101.9044,101.9243,101.8249,101.8746,55140.0
2021-03-30 11:20:00,102.49,102.52,102.39,102.43,54440.0,101.8746,101.9044,101.7752,101.8149,54440.0
2021-03-30 11:25:00,102.42,102.65,102.41,102.65,164020.0,101.805,102.0336,101.7951,102.0336,164020.0
2021-03-30 11:30:00,102.59,102.8,102.49,102.71,96100.0,101.974,102.1827,101.8746,102.0933,96100.0
2021-03-30 11:35:00,102.71,102.88,102.7,102.88,116220.0,102.0933,102.2622,102.0833,102.2622,116220.0
2021-03-30 11:40:00,102.9,102.91,102.7,102.85,185700.0,102.2821,102.2921,102.0833,102.2324,185700.0
2021-03-30 11:45:00,102.88,102.88,102.48,102.57,158360.0,102.2622,102.2622,101.8646,101.9541,158360.0
2021-03-30 11:50:00,102.63,102.64,102.45,102.45,36180.0,102.0137,102.0237,101.8348,101.8348,36180.0
2021-03-30 11:55:00,102.46,102.47,102.37,102.41,43720.0,101.8448,101.8547,101.7553,101.7951,43720.0
2021-03-30 12:00:00,102.39,102.5,102.34,102.34,47220.0,101.7752,101.8845,101.7255,101.7255,47220.0
2021-03-30 12:05:00,102.43,102.46,102.36,102.38,36000.0,101.8149,101.8448,101.7454,101.7652,36000.0
2021-03-30 12:10:00,102.42,102.47,102.36,102.4,132040.0,101.805,101.8547,101.7454,101.7851,132040.0
2021-03-30 12:15:00,102.41,102.41,102.26,102.27,38000.0,101.7951,101.7951,101.646,101.6559,38000.0
2021-03-30 12:20:00,102.22,102.44,102.2,102.44,50400.0,101.6062,101.8249,101.5863,101.8249,50400.0
2021-03-30 12:25:00,102.45,102.51,102.36,102.36,25980.0,101.8348,101.8945,101.7454,101.7454,25980.0
2021-03-30 12:30:00,102.38,102.44,102.35,102.35,18000.0,101.7652,101.8249,101.7354,101.7354,18000.0
2021-03-30 12:35:00,102.25,102.37,102.25,102.34,41980.0,101.636,101.7553,101.636,101.7255,41980.0
2021-03-30 12:40:00,102.33,102.35,102.23,102.23,65020.0,101.7155,101.7354,101.6161,101.6161,65020.0
2021-03-30 12:45:00,102.2,102.27,102.17,102.23,24240.0,101.5863,101.6559,101.5565,101.6161,24240.0
2021-03-30 12:50:00,102.16,102.21,102.05,102.21,39860.0,101.5466,101.5963,101.4372,101.5963,39860.0
2021-03-30 12:55:00,102.21,102.21,102.14,102.18,34000.0,101.5963,101.5963,101.5267,101.5664,34000.0
2021-03-30 13:00:00,102.14,102.14,101.96,102.09,114540.0,101.5267,101.5267,101.3478,101.477,114540.0
2021-03-30 13:05:00,101.98,101.99,101.92,101.99,30000.0,101.3676,101.3776,101.308,101.3776,30000.0
2021-03-30 13:10:00,101.97,102.13,101.97,102.11,18000.0,101.3577,101.5167,101.3577,101.4969,18000.0
2021-03-30 13:15:00,102.13,102.13,102.12,102.12,6000.0,101.5167,101.5167,101.5068,101.5068,6000.0
2021-03-30 13:20:00,102.14,102.31,102.14,102.28,32000.0,101.5267,101.6957,101.5267,101.6658,32000.0
2021-03-30 13:25:00,102.27,102.38,102.27,102.37,36780.0,101.6559,101.7652,101.6559,101.7553,36780.0
2021-03-30 13:30:00,102.38,102.45,102.31,102.35,61380.0,101.7652,101.8348,101.6957,101.7354,61380.0
2021-03-30 13:35:00,102.34,102.44,102.3,102.4,42000.0,101.7255,101.8249,101.6857,101.7851,42000.0
2021-03-30 13:40:00,102.38,102.45,102.35,102.39,37240.0,101.7652,101.8348,101.7354,101.7752,37240.0
2021-03-30 13:45:00,102.42,102.43,102.35,102.36,17360.0,101.805,101.8149,101.7354,101.7454,17360.0
2021-03-30 13:50:00,102.39,102.39,102.33,102.34,26000.0,101.7752,101.7752,101.7155,101.7255,26000.0
2021-03-30 13:55:00,102.29,102.31,102.24,102.24,16000.0,101.6758,101.6957,101.6261,101.6261,16000.0
2021-03-30 14:00:00,102.18,102.19,102.11,102.17,48260.0,101.5664,101.5764,101.4969,101.5565,48260.0
2021-03-30 14:05:00,102.22,102.23,102.16,102.21,22440.0,101.6062,101.6161,101.5466,101.5963,22440.0
2021-03-30 14:10:00,102.17,102.18,102.07,102.16,24140.0,101.5565,101.5664,101.4571,101.5466,24140.0
2021-03-30 14:15:00,102.2,102.26,102.17,102.17,26520.0,101.5863,101.646,101.5565,101.5565,26520.0
2021-03-30 14:20:00,102.22,102.23,102.1,102.15,43680.0,101.6062,101.6161,101.4869,101.5366,43680.0
2021-03-30 14:25:00,102.14,102.17,102.04,102.06,61300.0,101.5267,101.5565,101.4273,101.4472,61300.0
2021-03-30 14:30:00,102.06,102.21,102.04,102.21,57200.0,101.4472,101.5963,101.4273,101.5963,57200.0
2021-03-30 14:35:00,102.18,102.25,102.13,102.23,66100.0,101.5664,101.636,101.5167,101.6161,66100.0
2021-03-30 14:40:00,102.26,102.36,102.18,102.33,40220.0,101.646,101.7454,101.5664,101.7155,40220.0
2021-03-30 14:45:00,102.27,102.32,102.21,102.23,24000.0,101.6559,101.7056,101.5963,101.6161,24000.0
2021-03-30 14:50:00,102.27,102.38,102.26,102.34,31440.0,101.6559,101.7652,101.646,101.7255,31440.0
2021-03-30 14:55:00,102.32,102.54,102.27,102.53,58000.0,101.7056,101.9243,101.6559,101.9143,58000.0
2021-03-30 15:00:00,102.48,102.58,102.44,102.55,57520.0,101.8646,101.964,101.8249,101.9342,57520.0
2021-03-30 15:05:00,102.53,102.57,102.45,102.51,66160.0,101.9143,101.9541,101.8348,101.8945,66160.0
2021-03-30 15:10:00,102.45,102.49,102.39,102.49,30000.0,101.8348,101.8746,101.7752,101.8746,30000.0
2021-03-30 15:15:00,102.51,102.6,102.51,102.55,31280.0,101.8945,101.9839,101.8945,101.9342,31280.0
2021-03-30 15:20:00,102.56,102.58,102.54,102.58,30000.0,101.9442,101.964,101.9243,101.964,30000.0
2021-03-30 15:25:00,102.61,102.61,102.45,102.53,81680.0,101.9939,101.9939,101.8348,101.9143,81680.0
2021-03-30 15:30:00,102.59,102.61,102.51,102.54,95920.0,101.974,101.9939,101.8945,101.9243,95920.0
2021-03-30 15:35:00,102.61,102.65,102.53,102.56,70000.0,101.9939,102.0336,101.9143,101.9442,70000.0
2021-03-30 15:40:00,102.57,102.62,102.46,102.46,95220.0,101.9541,102.0038,101.8448,101.8448,95220.0
2021-03-30 15:45:00,102.48,102.54,102.41,102.41,105460.0,101.8646,101.9243,101.7951,101.7951,105460.0
2021-03-30 15:50:00,102.41,102.42,102.08,102.09,390900.0,101.7951,101.805,101.467,101.477,390900.0
2021-03-30 15:55:00,102.08,102.42,101.92,102.36,871340.0,101.467,101.805,101.308,101.7454,871340.0
2021-03-31 09:30:00,102.72,102.74,102.35,102.44,711220.0,102.1032,102.1231,101.7354,101.8249,711220.0
2021-03-31 09:35:00,102.41,102.8,102.38,102.73,427800.0,101.7951,102.1827,101.7652,102.1131,427800.0
2021-03-31 09:40:00,102.7,102.97,102.68,102.73,185280.0,102.0833,102.3517,102.0634,102.1131,185280.0
2021-03-31 09:45:00,102.75,102.95,102.7,102.95,121980.0,102.133,102.3318,102.0833,102.3318,121980.0
2021-03-31 09:50:00,102.95,103.07,102.88,102.96,237180.0,102.3318,102.4511,102.2622,102.3418,237180.0
2021-03-31 09:55:00,102.9,102.97,102.82,102.97,125140.0,102.2821,102.3517,102.2026,102.3517,125140.0
2021-03-31 10:00:00,102.96,103.22,102.96,103.22,190900.0,102.3418,102.6002,102.3418,102.6002,190900.0
2021-03-31 10:05:00,103.21,103.4,103.18,103.35,230040.0,102.5903,102.7791,102.5604,102.7294,230040.0
2021-03-31 10:10:00,103.33,103.38,103.2,103.28,137400.0,102.7095,102.7592,102.5803,102.6598,137400.0
2021-03-31 10:15:00,103.32,103.48,103.2,103.48,208160.0,102.6996,102.8586,102.5803,102.8586,208160.0
2021-03-31 10:20:00,103.49,103.73,103.45,103.53,344220.0,102.8686,103.1071,102.8288,102.9083,344220.0
2021-03-31 10:25:00,103.54,103.6,103.45,103.57,80840.0,102.9183,102.9779,102.8288,102.9481,80840.0
2021-03-31 10:30:00,103.59,103.72,103.56,103.69,245740.0,102.968,103.0972,102.9382,103.0674,245740.0
2021-03-31 10:35:00,103.72,103.84,103.7,103.7,221020.0,103.0972,103.2165,103.0773,103.0773,221020.0
2021-03-31 10:40:00,103.8,103.95,103.71,103.75,138160.0,103.1767,103.3258,103.0872,103.127,138160.0
2021-03-31 10:45:00,103.73,103.87,103.73,103.79,96840.0,103.1071,103.2463,103.1071,103.1668,96840.0
2021-03-31 10:50:00,103.79,103.89,103.76,103.88,61060.0,103.1668,103.2662,103.1369,103.2562,61060.0
2021-03-31 10:55:00,103.86,103.89,103.67,103.67,160320.0,103.2363,103.2662,103.0475,103.0475,160320.0
2021-03-31 11:00:00,103.66,103.73,103.65,103.71,40500.0,103.0375,103.1071,103.0276,103.0872,40500.0
2021-03-31 11:05:00,103.67,103.77,103.57,103.57,148120.0,103.0475,103.1469,102.9481,102.9481,148120.0
2021-03-31 11:10:00,103.58,103.67,103.58,103.67,37860.0,102.958,103.0475,102.958,103.0475,37860.0
2021-03-31 11:15:00,103.67,103.68,103.59,103.6,26060.0,103.0475,103.0574,102.968,102.9779,26060.0
2021-03-31 11:20:00,103.55,103.64,103.42,103.48,80580.0,102.9282,103.0177,102.799,102.8586,80580.0
2021-03-31 11:25:00,103.51,103.61,103.5,103.54,98100.0,102.8885,102.9879,102.8785,102.9183,98100.0
2021-03-31 11:30:00,103.54,103.66,103.51,103.58,52060.0,102.9183,103.0375,102.8885,102.958,52060.0
2021-03-31 11:35:00,103.54,103.73,103.54,103.69,43740.0,102.9183,103.1071,102.9183,103.0674,43740.0
2021-03-31 11:40:00,103.7,103.73,103.5,103.5,47820.0,103.0773,103.1071,102.8785,102.8785,47820.0
2021-03-31 11:45:00,103.55,103.68,103.54,103.68,107360.0,102.9282,103.0574,102.9183,103.0574,107360.0
2021-03-31 11:50:00,103.66,103.76,103.66,103.75,31000.0,103.0375,103.1369,103.0375,103.127,31000.0
2021-03-31 11:55:00,103.77,103.91,103.74,103.88,104160.0,103.1469,103.286,103.1171,103.2562,104160.0
2021-03-31 12:00:00,103.9,103.95,103.83,103.95,165820.0,103.2761,103.3258,103.2065,103.3258,165820.0
2021-03-31 12:05:00,103.96,104.2,103.94,104.11,505080.0,103.3357,103.5743,103.3159,103.4848,505080.0
2021-03-31 12:10:00,104.07,104.21,103.99,104.09,229700.0,103.4451,103.5842,103.3656,103.465,229700.0
2021-03-31 12:15:00,104.11,104.26,104.1,104.17,192840.0,103.4848,103.6339,103.4749,103.5445,192840.0
2021-03-31 12:20:00,104.15,104.19,104.12,104.18,55980.0,103.5246,103.5644,103.4948,103.5544,55980.0
2021-03-31 12:25:00,104.23,104.27,104.17,104.24,131900.0,103.6041,103.6439,103.5445,103.6141,131900.0
2021-03-31 12:30:00,104.22,104.31,104.16,104.18,74100.0,103.5942,103.6836,103.5345,103.5544,74100.0
2021-03-31 12:35:00,104.2,104.3,104.16,104.29,68800.0,103.5743,103.6737,103.5345,103.6638,68800.0
2021-03-31 12:40:00,104.3,104.31,104.18,104.18,48080.0,103.6737,103.6836,103.5544,103.5544,48080.0
2021-03-31 12:45:00,104.2,104.21,104.02,104.02,48540.0,103.5743,103.5842,103.3954,103.3954,48540.0
2021-03-31 12:50:00,104.06,104.16,104.04,104.16,34700.0,103.4351,103.5345,103.4153,103.5345,34700.0
2021-03-31 12:55:00,104.16,104.3,104.16,104.29,42460.0,103.5345,103.6737,103.5345,103.6638,42460.0
2021-03-31 13:00:00,104.18,104.23,104.16,104.22,36300.0,103.5544,103.6041,103.5345,103.5942,36300.0
2021-03-31 13:05:00,104.21,104.29,104.21,104.29,30460.0,103.5842,103.6638,103.5842,103.6638,30460.0
2021-03-31 13:10:00,104.3,104.3,104.22,104.24,40420.0,103.6737,103.6737,103.5942,103.6141,40420.0
2021-03-31 13:15:00,104.2,104.21,104.1,104.11,33300.0,103.5743,103.5842,103.4749,103.4848,33300.0
2021-03-31 13:20:00,104.07,104.13,104.05,104.13,50600.0,103.4451,103.5047,103.4252,103.5047,50600.0
2021-03-31 13:25:00,104.14,104.17,104.11,104.16,16540.0,103.5147,103.5445,103.4848,103.5345,16540.0
2021-03-31 13:30:00,104.18,104.19,104.08,104.08,28000.0,103.5544,103.5644,103.455,103.455,28000.0
2021-03-31 13:35:00,104.07,104.13,104.04,104.06,33940.0,103.4451,103.5047,103.4153,103.4351,33940.0
2021-03-31 13:40:00,104.05,104.05,103.82,103.9,82700.0,103.4252,103.4252,103.1966,103.2761,82700.0
2021-03-31 13:45:00,103.87,103.9,103.8,103.83,24000.0,103.2463,103.2761,103.1767,103.2065,24000.0
2021-03-31 13:50:00,103.83,103.92,103.81,103.92,22000.0,103.2065,103.296,103.1866,103.296,22000.0
2021-03-31 13:55:00,103.88,103.95,103.86,103.86,55420.0,103.2562,103.3258,103.2363,103.2363,55420.0
2021-03-31 14:00:00,103.84,103.84,103.68,103.73,24100.0,103.2165,103.2165,103.0574,103.1071,24100.0
2021-03-31 14:05:00,103.72,103.72,103.58,103.61,88560.0,103.0972,103.0972,102.958,102.9879,88560.0
2021-03-31 14:10:00,103.57,103.65,103.53,103.65,64580.0,102.9481,103.0276,102.9083,103.0276,64580.0
2021-03-31 14:15:00,103.6,103.7,103.6,103.6,41940.0,102.9779,103.0773,102.9779,102.9779,41940.0
2021-03-31 14:20:00,103.62,103.68,103.58,103.62,69500.0,102.9978,103.0574,102.958,102.9978,69500.0
2021-03-31 14:25:00,103.6,103.68,103.55,103.6,79500.0,102.9779,103.0574,102.9282,102.9779,79500.0
2021-03-31 14:30:00,103.64,103.73,103.64,103.71,65480.0,103.0177,103.1071,103.0177,103.0872,65480.0
2021-03-31 14:35:00,103.7,103.72,103.66,103.68,30000.0,103.0773,103.0972,103.0375,103.0574,30000.0
2021-03-31 14:40:00,103.66,103.66,103.49,103.61,122600.0,103.0375,103.0375,102.8686,102.9879,122600.0
2021-03-31 14:45:00,103.58,103.71,103.55,103.7,87620.0,102.958,103.0872,102.9282,103.0773,87620.0
2021-03-31 14:50:00,103.64,103.71,103.57,103.71,36000.0,103.0177,103.0872,102.9481,103.0872,36000.0
2021-03-31 14:55:00,103.69,103.85,103.68,103.68,142440.0,103.0674,103.2264,103.0574,103.0574,142440.0
2021-03-31 15:00:00,103.67,103.81,103.67,103.74,82340.0,103.0475,103.1866,103.0475,103.1171,82340.0
2021-03-31 15:05:00,103.71,103.72,103.59,103.64,83120.0,103.0872,103.0972,102.968,103.0177,83120.0
2021-03-31 15:10:00,103.61,103.68,103.57,103.68,136840.0,102.9879,103.0574,102.9481,103.0574,136840.0
2021-03-31 15:15:00,103.68,103.8,103.6,103.6,127900.0,103.0574,103.1767,102.9779,102.9779,127900.0
2021-03-31 15:20:00,103.61,103.66,103.49,103.53,155160.0,102.9879,103.0375,102.8686,102.9083,155160.0
2021-03-31 15:25:00,103.5,103.58,103.48,103.48,95260.0,102.8785,102.958,102.8586,102.8586,95260.0
2021-03-31 15:30:00,103.48,103.53,103.3,103.42,128120.0,102.8586,102.9083,102.6797,102.799,128120.0
2021-03-31 15:35:00,103.43,103.47,103.35,103.38,77940.0,102.8089,102.8487,102.7294,102.7592,77940.0
2021-03-31 15:40:00,103.38,103.42,103.33,103.41,93680.0,102.7592,102.799,102.7095,102.7891,93680.0
2021-03-31 15:45:00,103.31,103.38,103.2,103.35,234460.0,102.6897,102.7592,102.5803,102.7294,234460.0
2021-03-31 15:50:00,103.38,103.6,102.91,103.05,775900.0,102.7592,102.9779,102.2921,102.4312,775900.0
2021-03-31 15:55:00,103.07,103.4,102.9,103.13,1931220.0,102.4511,102.7791,102.2821,102.5107,1931220.0
2021-04-01 09:30:00,104.61,105.53,104.57,105.24,2015600.0,103.9818,104.8963,103.9421,104.6081,2015600.0
2021-04-01 09:35:00,105.25,105.41,105.02,105.02,459640.0,104.618,104.777,104.3894,104.3894,459640.0
2021-04-01 09:40:00,105.04,105.23,104.91,105.07,519280.0,104.4093,104.5981,104.28,104.4391,519280.0
2021-04-01 09:45:00,105.08,105.11,104.97,104.99,161880.0,104.449,104.4788,104.3397,104.3596,161880.0
2021-04-01 09:50:00,104.9,105.24,104.9,105.16,184860.0,104.2701,104.6081,104.2701,104.5285,184860.0
2021-04-01 09:55:00,105.18,105.18,104.83,104.87,198120.0,104.5484,104.5484,104.2005,104.2403,198120.0
2021-04-01 10:00:00,104.85,104.89,104.58,104.75,251220.0,104.2204,104.2602,103.952,104.121,251220.0
2021-04-01 10:05:00,104.74,105.11,104.74,105.1,159380.0,104.1111,104.4788,104.1111,104.4689,159380.0
2021-04-01 10:10:00,105.1,105.17,105.04,105.12,103280.0,104.4689,104.5385,104.4093,104.4888,103280.0
2021-04-01 10:15:00,105.15,105.39,105.11,105.37,272960.0,104.5186,104.7572,104.4788,104.7373,272960.0
2021-04-01 10:20:00,105.38,105.45,105.3,105.3,151880.0,104.7472,104.8168,104.6677,104.6677,151880.0
2021-04-01 10:25:00,105.31,105.33,105.06,105.26,107860.0,104.6776,104.6975,104.4291,104.6279,107860.0
2021-04-01 10:30:00,105.3,105.34,105.11,105.33,112500.0,104.6677,104.7075,104.4788,104.6975,112500.0
2021-04-01 10:35:00,105.35,105.48,105.26,105.27,157680.0,104.7174,104.8466,104.6279,104.6379,157680.0
2021-04-01 10:40:00,105.29,105.57,105.25,105.51,188680.0,104.6578,104.9361,104.618,104.8764,188680.0
2021-04-01 10:45:00,105.51,105.54,105.42,105.48,63740.0,104.8764,104.9063,104.787,104.8466,63740.0
2021-04-01 10:50:00,105.42,105.46,105.22,105.22,81520.0,104.787,104.8267,104.5882,104.5882,81520.0
2021-04-01 10:55:00,105.21,105.34,105.17,105.34,204680.0,104.5782,104.7075,104.5385,104.7075,204680.0
2021-04-01 11:00:00,105.4,105.5,105.31,105.33,212800.0,104.7671,104.8665,104.6776,104.6975,212800.0
2021-04-01 11:05:00,105.3,105.37,105.18,105.36,153420.0,104.6677,104.7373,104.5484,104.7273,153420.0
2021-04-01 11:10:00,105.33,105.42,105.23,105.35,86920.0,104.6975,104.787,104.5981,104.7174,86920.0
2021-04-01 11:15:00,105.35,105.38,105.16,105.31,109660.0,104.7174,104.7472,104.5285,104.6776,109660.0
2021-04-01 11:20:00,105.27,105.46,105.27,105.31,80780.0,104.6379,104.8267,104.6379,104.6776,80780.0
2021-04-01 11:25:00,105.39,105.49,105.36,105.49,70320.0,104.7572,104.8566,104.7273,104.8566,70320.0
2021-04-01 11:30:00,105.49,105.55,105.47,105.54,125440.0,104.8566,104.9162,104.8367,104.9063,125440.0
2021-04-01 11:35:00,105.54,105.64,105.52,105.57,143460.0,104.9063,105.0057,104.8864,104.9361,143460.0
2021-04-01 11:40:00,105.58,105.64,105.56,105.61,83320.0,104.946,105.0057,104.9261,104.9758,83320.0
2021-04-01 11:45:00,105.6,105.67,105.5,105.67,105600.0,104.9659,105.0355,104.8665,105.0355,105600.0
2021-04-01 11:50:00,105.64,105.75,105.6,105.73,106460.0,105.0057,105.115,104.9659,105.0951,106460.0
2021-04-01 11:55:00,105.74,105.98,105.74,105.8,246540.0,105.1051,105.3436,105.1051,105.1647,246540.0
2021-04-01 12:00:00,105.71,105.81,105.7,105.72,71700.0,105.0752,105.1746,105.0653,105.0852,71700.0
2021-04-01 12:05:00,105.75,105.9,105.74,105.85,195040.0,105.115,105.2641,105.1051,105.2144,195040.0
2021-04-01 12:10:00,105.85,105.91,105.8,105.85,97300.0,105.2144,105.274,105.1647,105.2144,97300.0
2021-04-01 12:15:00,105.88,105.96,105.81,105.93,91880.0,105.2442,105.3237,105.1746,105.2939,91880.0
2021-04-01 12:20:00,105.92,106.04,105.92,106.01,107500.0,105.284,105.4033,105.284,105.3734,107500.0
2021-04-01 12:25:00,106.02,106.03,105.96,106.03,112500.0,105.3834,105.3933,105.3237,105.3933,112500.0
2021-04-01 12:30:00,106.05,106.1,106.0,106.0,121760.0,105.4132,105.4629,105.3635,105.3635,121760.0
2021-04-01 12:35:00,105.96,106.0,105.86,106.0,107160.0,105.3237,105.3635,105.2243,105.3635,107160.0
2021-04-01 12:40:00,105.99,106.05,105.97,105.97,75500.0,105.3536,105.4132,105.3337,105.3337,75500.0
2021-04-01 12:45:00,105.99,106.05,105.85,105.85,99920.0,105.3536,105.4132,105.2144,105.2144,99920.0
2021-04-01 12:50:00,105.83,105.95,105.77,105.88,77960.0,105.1945,105.3138,105.1349,105.2442,77960.0
2021-04-01 12:55:00,105.91,106.04,105.89,105.96,60000.0,105.274,105.4033,105.2542,105.3237,60000.0
2021-04-01 13:00:00,105.95,106.0,105.93,105.97,58040.0,105.3138,105.3635,105.2939,105.3337,58040.0
2021-04-01 13:05:00,105.98,105.99,105.9,105.91,67420.0,105.3436,105.3536,105.2641,105.274,67420.0
2021-04-01 13:10:00,105.91,105.97,105.86,105.97,94000.0,105.274,105.3337,105.2243,105.3337,94000.0
2021-04-01 13:15:00,106.0,106.0,105.88,105.94,75500.0,105.3635,105.3635,105.2442,105.3039,75500.0
2021-04-01 13:20:00,106.0,106.01,105.87,105.9,113180.0,105.3635,105.3734,105.2343,105.2641,113180.0
2021-04-01 13:25:00,105.91,105.91,105.75,105.77,77820.0,105.274,105.274,105.115,105.1349,77820.0
2021-04-01 13:30:00,105.79,105.92,105.79,105.91,80220.0,105.1548,105.284,105.1548,105.274,80220.0
2021-04-01 13:35:00,105.91,105.92,105.82,105.88,146300.0,105.274,105.284,105.1846,105.2442,146300.0
2021-04-01 13:40:00,105.91,105.97,105.89,105.94,94840.0,105.274,105.3337,105.2542,105.3039,94840.0
2021-04-01 13:45:00,105.96,106.0,105.89,105.98,190360.0,105.3237,105.3635,105.2542,105.3436,190360.0
2021-04-01 13:50:00,105.94,106.1,105.94,106.04,109860.0,105.3039,105.4629,105.3039,105.4033,109860.0
2021-04-01 13:55:00,106.0,106.05,105.98,106.05,83000.0,105.3635,105.4132,105.3436,105.4132,83000.0
2021-04-01 14:00:00,106.05,106.15,106.03,106.13,111600.0,105.4132,105.5126,105.3933,105.4927,111600.0
2021-04-01 14:05:00,106.16,106.17,106.09,106.12,75680.0,105.5225,105.5325,105.453,105.4828,75680.0
2021-04-01 14:10:00,106.09,106.14,106.05,106.12,92820.0,105.453,105.5027,105.4132,105.4828,92820.0
2021-04-01 14:15:00,106.1,106.18,106.06,106.14,112800.0,105.4629,105.5424,105.4231,105.5027,112800.0
2021-04-01 14:20:00,106.16,106.23,106.16,106.23,160160.0,105.5225,105.5921,105.5225,105.5921,160160.0
2021-04-01 14:25:00,106.23,106.36,106.23,106.36,191380.0,105.5921,105.7213,105.5921,105.7213,191380.0
2021-04-01 14:30:00,106.38,106.42,106.26,106.26,52000.0,105.7412,105.781,105.6219,105.6219,52000.0
2021-04-01 14:35:00,106.23,106.3,106.13,106.22,144560.0,105.5921,105.6617,105.4927,105.5822,144560.0
2021-04-01 14:40:00,106.19,106.25,106.19,106.23,33000.0,105.5524,105.612,105.5524,105.5921,33000.0
2021-04-01 14:45:00,106.26,106.26,106.13,106.13,65020.0,105.6219,105.6219,105.4927,105.4927,65020.0
2021-04-01 14:50:00,106.15,106.31,106.15,106.27,125180.0,105.5126,105.6716,105.5126,105.6319,125180.0
2021-04-01 14:55:00,106.27,106.27,106.15,106.21,118120.0,105.6319,105.6319,105.5126,105.5722,118120.0
2021-04-01 15:00:00,106.16,106.22,106.08,106.08,73040.0,105.5225,105.5822,105.443,105.443,73040.0
2021-04-01 15:05:00,106.08,106.14,105.99,106.14,139600.0,105.443,105.5027,105.3536,105.5027,139600.0
2021-04-01 15:10:00,106.16,106.16,105.94,105.97,103020.0,105.5225,105.5225,105.3039,105.3337,103020.0
2021-04-01 15:15:00,105.96,106.15,105.95,106.12,66000.0,105.3237,105.5126,105.3138,105.4828,66000.0
2021-04-01 15:20:00,106.13,106.15,106.07,106.1,56000.0,105.4927,105.5126,105.4331,105.4629,56000.0
2021-04-01 15:25:00,106.13,106.27,106.12,106.27,112340.0,105.4927,105.6319,105.4828,105.6319,112340.0
2021-04-01 15:30:00,106.3,106.5,106.28,106.5,296540.0,105.6617,105.8605,105.6418,105.8605,296540.0
2021-04-01 15:35:00,106.5,106.57,106.36,106.41,259300.0,105.8605,105.9301,105.7213,105.771,259300.0
2021-04-01 15:40:00,106.41,106.6,106.4,106.55,348740.0,105.771,105.9599,105.7611,105.9102,348740.0
2021-04-01 15:45:00,106.54,106.79,106.54,106.75,478840.0,105.9003,106.1488,105.9003,106.109,478840.0
2021-04-01 15:50:00,106.76,106.76,106.48,106.5,788580.0,106.1189,106.1189,105.8406,105.8605,788580.0
2021-04-01 15:55:00,106.52,106.68,106.4,106.5,748480.0,105.8804,106.0394,105.7611,105.8605,748480.0
2021-04-05 09:30:00,107.25,108.62,107.25,108.38,1951700.0,106.606,107.9678,106.606,107.7292,1951700.0
2021-04-05 09:35:00,108.31,108.47,107.93,108.37,585060.0,107.6596,107.8187,107.2819,107.7193,585060.0
2021-04-05 09:40:00,108.38,108.89,108.31,108.69,590420.0,107.7292,108.2361,107.6596,108.0373,590420.0
2021-04-05 09:45:00,108.84,109.29,108.75,109.23,487620.0,108.1864,108.6337,108.097,108.5741,487620.0
2021-04-05 09:50:00,109.27,109.52,109.25,109.26,521220.0,108.6139,108.8624,108.594,108.6039,521220.0
2021-04-05 09:55:00,109.25,109.41,109.06,109.32,526540.0,108.594,108.753,108.4051,108.6636,526540.0
2021-04-05 10:00:00,109.32,109.5,109.07,109.39,383100.0,108.6636,108.8425,108.4151,108.7331,383100.0
2021-04-05 10:05:00,109.39,109.63,109.39,109.57,164060.0,108.7331,108.9717,108.7331,108.9121,164060.0
2021-04-05 10:10:00,109.59,109.64,109.34,109.43,376800.0,108.9319,108.9816,108.6834,108.7729,376800.0
2021-04-05 10:15:00,109.44,109.58,109.26,109.35,404800.0,108.7828,108.922,108.6039,108.6934,404800.0
2021-04-05 10:20:00,109.39,109.64,109.31,109.4,269200.0,108.7331,108.9816,108.6536,108.7431,269200.0
2021-04-05 10:25:00,109.42,109.62,109.42,109.5,85880.0,108.763,108.9618,108.763,108.8425,85880.0
2021-04-05 10:30:00,109.55,109.8,109.53,109.75,146280.0,108.8922,109.1407,108.8723,109.091,146280.0
2021-04-05 10:35:00,109.81,109.94,109.78,109.9,280240.0,109.1506,109.2798,109.1208,109.2401,280240.0
2021-04-05 10:40:00,109.93,109.94,109.64,109.75,341320.0,109.2699,109.2798,108.9816,109.091,341320.0
2021-04-05 10:45:00,109.79,109.92,109.75,109.88,261820.0,109.1307,109.26,109.091,109.2202,261820.0
2021-04-05 10:50:00,109.88,109.91,109.7,109.73,260500.0,109.2202,109.25,109.0413,109.0711,260500.0
2021-04-05 10:55:00,109.68,109.85,109.63,109.78,191120.0,109.0214,109.1904,108.9717,109.1208,191120.0
2021-04-05 11:00:00,109.82,109.86,109.66,109.86,79200.0,109.1606,109.2003,109.0015,109.2003,79200.0
2021-04-05 11:05:00,109.85,109.98,109.82,109.98,127200.0,109.1904,109.3196,109.1606,109.3196,127200.0
2021-04-05 11:10:00,109.98,110.18,109.98,110.07,247660.0,109.3196,109.5184,109.3196,109.4091,247660.0
2021-04-05 11:15:00,110.11,110.34,110.06,110.29,226000.0,109.4488,109.6774,109.3991,109.6277,226000.0
2021-04-05 11:20:00,110.27,110.42,110.27,110.39,104760.0,109.6079,109.757,109.6079,109.7271,104760.0
2021-04-05 11:25:00,110.4,110.45,110.09,110.09,123700.0,109.7371,109.7868,109.4289,109.4289,123700.0
2021-04-05 11:30:00,110.12,110.26,110.04,110.06,165380.0,109.4588,109.5979,109.3792,109.3991,165380.0
2021-04-05 11:35:00,110.07,110.55,109.97,110.55,200620.0,109.4091,109.8862,109.3097,109.8862,200620.0
2021-04-05 11:40:00,110.57,110.65,110.15,110.2,197700.0,109.9061,109.9856,109.4886,109.5383,197700.0
2021-04-05 11:45:00,110.2,110.37,110.2,110.25,74920.0,109.5383,109.7073,109.5383,109.588,74920.0
2021-04-05 11:50:00,110.21,110.37,110.19,110.37,120360.0,109.5482,109.7073,109.5283,109.7073,120360.0
2021-04-05 11:55:00,110.33,110.46,110.25,110.33,97640.0,109.6675,109.7967,109.588,109.6675,97640.0
2021-04-05 12:00:00,110.35,110.44,110.3,110.35,189300.0,109.6874,109.7768,109.6377,109.6874,189300.0
2021-04-05 12:05:00,110.34,110.42,110.29,110.4,97620.0,109.6774,109.757,109.6277,109.7371,97620.0
2021-04-05 12:10:00,110.47,110.65,110.45,110.6,102520.0,109.8067,109.9856,109.7868,109.9359,102520.0
2021-04-05 12:15:00,110.65,111.12,110.62,111.09,358100.0,109.9856,110.4528,109.9558,110.4229,358100.0
2021-04-05 12:20:00,111.06,111.11,110.66,110.71,291300.0,110.3931,110.4428,109.9955,110.0452,291300.0
2021-04-05 12:25:00,110.75,110.83,110.63,110.8,146840.0,110.085,110.1645,109.9657,110.1347,146840.0
2021-04-05 12:30:00,110.8,110.99,110.77,110.81,148320.0,110.1347,110.3235,110.1049,110.1446,148320.0
2021-04-05 12:35:00,110.81,110.94,110.77,110.94,119720.0,110.1446,110.2738,110.1049,110.2738,119720.0
2021-04-05 12:40:00,110.98,111.03,110.86,110.86,59200.0,110.3136,110.3633,110.1943,110.1943,59200.0
2021-04-05 12:45:00,110.88,110.95,110.8,110.88,93580.0,110.2142,110.2838,110.1347,110.2142,93580.0
2021-04-05 12:50:00,110.92,110.97,110.8,110.8,54120.0,110.254,110.3037,110.1347,110.1347,54120.0
2021-04-05 12:55:00,110.76,110.99,110.66,110.95,114520.0,110.0949,110.3235,109.9955,110.2838,114520.0
2021-04-05 13:00:00,110.92,111.04,110.92,111.01,122140.0,110.254,110.3732,110.254,110.3434,122140.0
2021-04-05 13:05:00,111.03,111.15,111.03,111.05,149460.0,110.3633,110.4826,110.3633,110.3832,149460.0
2021-04-05 13:10:00,111.1,111.13,110.97,111.01,95480.0,110.4329,110.4627,110.3037,110.3434,95480.0
2021-04-05 13:15:00,111.0,111.19,110.98,111.18,116460.0,110.3335,110.5223,110.3136,110.5124,116460.0
2021-04-05 13:20:00,111.18,111.45,111.15,111.15,290940.0,110.5124,110.7808,110.4826,110.4826,290940.0
2021-04-05 13:25:00,111.08,111.18,111.08,111.16,68760.0,110.413,110.5124,110.413,110.4925,68760.0
2021-04-05 13:30:00,111.18,111.27,111.11,111.11,82000.0,110.5124,110.6019,110.4428,110.4428,82000.0
2021-04-05 13:35:00,111.1,111.18,111.09,111.13,119260.0,110.4329,110.5124,110.4229,110.4627,119260.0
2021-04-05 13:40:00,111.13,111.3,111.09,111.23,66220.0,110.4627,110.6317,110.4229,110.5621,66220.0
2021-04-05 13:45:00,111.2,111.22,111.12,111.18,122560.0,110.5323,110.5522,110.4528,110.5124,122560.0
2021-04-05 13:50:00,111.16,111.21,111.08,111.2,71220.0,110.4925,110.5422,110.413,110.5323,71220.0
2021-04-05 13:55:00,111.18,111.21,111.16,111.17,152940.0,110.5124,110.5422,110.4925,110.5025,152940.0
2021-04-05 14:00:00,111.16,111.21,111.14,111.21,130820.0,110.4925,110.5422,110.4726,110.5422,130820.0
2021-04-05 14:05:00,111.21,111.31,111.19,111.29,109800.0,110.5422,110.6416,110.5223,110.6217,109800.0
2021-04-05 14:10:00,111.24,111.29,111.19,111.19,92380.0,110.572,110.6217,110.5223,110.5223,92380.0
2021-04-05 14:15:00,111.19,111.19,111.08,111.1,115820.0,110.5223,110.5223,110.413,110.4329,115820.0
2021-04-05 14:20:00,111.08,111.08,110.95,110.97,106340.0,110.413,110.413,110.2838,110.3037,106340.0
2021-04-05 14:25:00,111.03,111.06,110.96,110.96,80620.0,110.3633,110.3931,110.2937,110.2937,80620.0
2021-04-05 14:30:00,110.96,111.02,110.93,110.98,94600.0,110.2937,110.3534,110.2639,110.3136,94600.0
2021-04-05 14:35:00,110.92,111.09,110.91,111.08,86380.0,110.254,110.4229,110.244,110.413,86380.0
2021-04-05 14:40:00,111.14,111.17,111.0,111.06,73460.0,110.4726,110.5025,110.3335,110.3931,73460.0
2021-04-05 14:45:00,111.06,111.14,111.01,111.11,68760.0,110.3931,110.4726,110.3434,110.4428,68760.0
2021-04-05 14:50:00,111.11,111.15,111.02,111.07,183820.0,110.4428,110.4826,110.3534,110.4031,183820.0
2021-04-05 14:55:00,111.09,111.09,110.98,111.03,43800.0,110.4229,110.4229,110.3136,110.3633,43800.0
2021-04-05 15:00:00,111.01,111.02,110.62,110.62,193720.0,110.3434,110.3534,109.9558,109.9558,193720.0
2021-04-05 15:05:00,110.58,110.59,110.43,110.47,205400.0,109.916,109.9259,109.7669,109.8067,205400.0
2021-04-05 15:10:00,110.5,110.65,110.41,110.65,181880.0,109.8365,109.9856,109.747,109.9856,181880.0
2021-04-05 15:15:00,110.66,110.76,110.62,110.75,168580.0,109.9955,110.0949,109.9558,110.085,168580.0
2021-04-05 15:20:00,110.71,110.82,110.68,110.74,70980.0,110.0452,110.1546,110.0154,110.075,70980.0
2021-04-05 15:25:00,110.74,110.74,110.59,110.62,103540.0,110.075,110.075,109.9259,109.9558,103540.0
2021-04-05 15:30:00,110.5,110.62,110.48,110.61,129920.0,109.8365,109.9558,109.8166,109.9458,129920.0
2021-04-05 15:35:00,110.63,110.83,110.62,110.82,164280.0,109.9657,110.1645,109.9558,110.1546,164280.0
2021-04-05 15:40:00,110.81,110.9,110.66,110.89,202580.0,110.1446,110.2341,109.9955,110.2241,202580.0
2021-04-05 15:45:00,110.9,111.21,110.88,111.12,320340.0,110.2341,110.5422,110.2142,110.4528,320340.0
2021-04-05 15:50:00,111.08,111.24,110.86,111.23,496460.0,110.413,110.572,110.1943,110.5621,496460.0
2021-04-05 15:55:00,111.19,111.22,110.83,110.95,969140.0,110.5223,110.5522,110.1645,110.2838,969140.0
2021-04-06 09:30:00,110.53,111.24,110.44,110.83,1225400.0,109.8663,110.572,109.7768,110.1645,1225400.0
2021-04-06 09:35:00,110.83,110.91,110.6,110.9,400260.0,110.1645,110.244,109.9359,110.2341,400260.0
2021-04-06 09:40:00,110.9,111.4,110.88,111.35,506380.0,110.2341,110.7311,110.2142,110.6814,506380.0
2021-04-06 09:45:00,111.34,111.34,110.57,110.62,319180.0,110.6714,110.6714,109.9061,109.9558,319180.0
2021-04-06 09:50:00,110.61,110.88,110.53,110.81,195540.0,109.9458,110.2142,109.8663,110.1446,195540.0
2021-04-06 09:55:00,110.82,110.84,110.6,110.78,176500.0,110.1546,110.1744,109.9359,110.1148,176500.0
2021-04-06 10:00:00,110.75,110.82,110.69,110.77,147420.0,110.085,110.1546,110.0253,110.1049,147420.0
2021-04-06 10:05:00,110.8,110.9,110.63,110.87,234240.0,110.1347,110.2341,109.9657,110.2043,234240.0
2021-04-06 10:10:00,110.84,110.85,110.63,110.65,135500.0,110.1744,110.1844,109.9657,109.9856,135500.0
2021-04-06 10:15:00,110.67,110.94,110.58,110.81,156040.0,110.0055,110.2738,109.916,110.1446,156040.0
2021-04-06 10:20:00,110.85,110.87,110.72,110.78,154380.0,110.1844,110.2043,110.0552,110.1148,154380.0
2021-04-06 10:25:00,110.82,110.94,110.78,110.81,74980.0,110.1546,110.2738,110.1148,110.1446,74980.0
2021-04-06 10:30:00,110.78,110.81,110.22,110.25,405400.0,110.1148,110.1446,109.5582,109.588,405400.0
2021-04-06 10:35:00,110.23,110.4,110.15,110.4,230180.0,109.5681,109.7371,109.4886,109.7371,230180.0
2021-04-06 10:40:00,110.36,110.45,110.11,110.2,201480.0,109.6973,109.7868,109.4488,109.5383,201480.0
2021-04-06 10:45:00,110.18,110.45,110.15,110.43,197980.0,109.5184,109.7868,109.4886,109.7669,197980.0
2021-04-06 10:50:00,110.42,110.52,110.3,110.49,169480.0,109.757,109.8564,109.6377,109.8265,169480.0
2021-04-06 10:55:00,110.45,110.55,110.2,110.29,147020.0,109.7868,109.8862,109.5383,109.6277,147020.0
2021-04-06 11:00:00,110.31,110.43,110.24,110.25,110000.0,109.6476,109.7669,109.578,109.588,110000.0
2021-04-06 11:05:00,110.23,110.4,110.22,110.35,102560.0,109.5681,109.7371,109.5582,109.6874,102560.0
2021-04-06 11:10:00,110.36,110.38,110.09,110.3,229300.0,109.6973,109.7172,109.4289,109.6377,229300.0
2021-04-06 11:15:00,110.3,110.44,110.2,110.24,131760.0,109.6377,109.7768,109.5383,109.578,131760.0
2021-04-06 11:20:00,110.25,110.51,110.19,110.47,78760.0,109.588,109.8464,109.5283,109.8067,78760.0
2021-04-06 11:25:00,110.45,110.48,110.35,110.4,121060.0,109.7868,109.8166,109.6874,109.7371,121060.0
2021-04-06 11:30:00,110.42,110.5,110.38,110.41,85660.0,109.757,109.8365,109.7172,109.747,85660.0
2021-04-06 11:35:00,110.46,110.67,110.42,110.65,100060.0,109.7967,110.0055,109.757,109.9856,100060.0
2021-04-06 11:40:00,110.67,110.82,110.59,110.79,131160.0,110.0055,110.1546,109.9259,110.1247,131160.0
2021-04-06 11:45:00,110.78,110.97,110.77,110.93,88300.0,110.1148,110.3037,110.1049,110.2639,88300.0
2021-04-06 11:50:00,110.92,111.05,110.91,110.94,151720.0,110.254,110.3832,110.244,110.2738,151720.0
2021-04-06 11:55:00,110.94,110.94,110.73,110.92,48000.0,110.2738,110.2738,110.0651,110.254,48000.0
2021-04-06 12:00:00,110.86,110.86,110.68,110.71,52000.0,110.1943,110.1943,110.0154,110.0452,52000.0
2021-04-06 12:05:00,110.77,110.77,110.69,110.74,54460.0,110.1049,110.1049,110.0253,110.075,54460.0
2021-04-06 12:10:00,110.82,110.88,110.79,110.84,46160.0,110.1546,110.2142,110.1247,110.1744,46160.0
2021-04-06 12:15:00,110.82,110.85,110.78,110.78,45120.0,110.1546,110.1844,110.1148,110.1148,45120.0
2021-04-06 12:20:00,110.78,110.88,110.77,110.82,60540.0,110.1148,110.2142,110.1049,110.1546,60540.0
2021-04-06 12:25:00,110.88,110.9,110.74,110.79,36740.0,110.2142,110.2341,110.075,110.1247,36740.0
2021-04-06 12:30:00,110.8,110.89,110.77,110.87,62000.0,110.1347,110.2241,110.1049,110.2043,62000.0
2021-04-06 12:35:00,110.87,110.88,110.8,110.81,41120.0,110.2043,110.2142,110.1347,110.1446,41120.0
2021-04-06 12:40:00,110.84,110.93,110.8,110.93,36940.0,110.1744,110.2639,110.1347,110.2639,36940.0
2021-04-06 12:45:00,110.93,110.97,110.87,110.91,72020.0,110.2639,110.3037,110.2043,110.244,72020.0
2021-04-06 12:50:00,110.9,110.92,110.84,110.91,30920.0,110.2341,110.254,110.1744,110.244,30920.0
2021-04-06 12:55:00,110.96,110.96,110.9,110.9,64000.0,110.2937,110.2937,110.2341,110.2341,64000.0
2021-04-06 13:00:00,110.92,110.94,110.67,110.75,80640.0,110.254,110.2738,110.0055,110.085,80640.0
2021-04-06 13:05:00,110.76,110.78,110.72,110.72,25040.0,110.0949,110.1148,110.0552,110.0552,25040.0
2021-04-06 13:10:00,110.76,110.77,110.6,110.72,194100.0,110.0949,110.1049,109.9359,110.0552,194100.0
2021-04-06 13:15:00,110.73,110.81,110.73,110.75,22000.0,110.0651,110.1446,110.0651,110.085,22000.0
2021-04-06 13:20:00,110.67,110.69,110.61,110.61,40520.0,110.0055,110.0253,109.9458,109.9458,40520.0
2021-04-06 13:25:00,110.63,110.63,110.41,110.48,163520.0,109.9657,109.9657,109.747,109.8166,163520.0
2021-04-06 13:30:00,110.46,110.66,110.44,110.62,140280.0,109.7967,109.9955,109.7768,109.9558,140280.0
2021-04-06 13:35:00,110.61,110.75,110.61,110.75,90180.0,109.9458,110.085,109.9458,110.085,90180.0
2021-04-06 13:40:00,110.75,110.82,110.73,110.81,51600.0,110.085,110.1546,110.0651,110.1446,51600.0
2021-04-06 13:45:00,110.83,110.88,110.79,110.82,102340.0,110.1645,110.2142,110.1247,110.1546,102340.0
2021-04-06 13:50:00,110.81,110.9,110.75,110.88,70480.0,110.1446,110.2341,110.085,110.2142,70480.0
2021-04-06 13:55:00,110.85,110.92,110.81,110.87,95820.0,110.1844,110.254,110.1446,110.2043,95820.0
2021-04-06 14:00:00,110.87,110.87,110.7,110.72,68660.0,110.2043,110.2043,110.0353,110.0552,68660.0
2021-04-06 14:05:00,110.64,110.66,110.4,110.5,284280.0,109.9756,109.9955,109.7371,109.8365,284280.0
2021-04-06 14:10:00,110.46,110.57,110.45,110.48,172520.0,109.7967,109.9061,109.7868,109.8166,172520.0
2021-04-06 14:15:00,110.48,110.48,110.24,110.25,224680.0,109.8166,109.8166,109.578,109.588,224680.0
2021-04-06 14:20:00,110.3,110.36,110.26,110.34,66660.0,109.6377,109.6973,109.5979,109.6774,66660.0
2021-04-06 14:25:00,110.34,110.49,110.34,110.49,71780.0,109.6774,109.8265,109.6774,109.8265,71780.0
2021-04-06 14:30:00,110.46,110.5,110.3,110.32,105240.0,109.7967,109.8365,109.6377,109.6576,105240.0
2021-04-06 14:35:00,110.28,110.4,110.22,110.38,94080.0,109.6178,109.7371,109.5582,109.7172,94080.0
2021-04-06 14:40:00,110.36,110.5,110.36,110.49,94940.0,109.6973,109.8365,109.6973,109.8265,94940.0
2021-04-06 14:45:00,110.47,110.47,110.41,110.45,61980.0,109.8067,109.8067,109.747,109.7868,61980.0
2021-04-06 14:50:00,110.4,110.45,110.33,110.45,58960.0,109.7371,109.7868,109.6675,109.7868,58960.0
2021-04-06 14:55:00,110.48,110.52,110.41,110.49,125140.0,109.8166,109.8564,109.747,109.8265,125140.0
2021-04-06 15:00:00,110.5,110.51,110.37,110.43,76360.0,109.8365,109.8464,109.7073,109.7669,76360.0
2021-04-06 15:05:00,110.41,110.42,110.34,110.38,55200.0,109.747,109.757,109.6774,109.7172,55200.0
2021-04-06 15:10:00,110.42,110.53,110.42,110.5,22000.0,109.757,109.8663,109.757,109.8365,22000.0
2021-04-06 15:15:00,110.49,110.73,110.49,110.7,144600.0,109.8265,110.0651,109.8265,110.0353,144600.0
2021-04-06 15:20:00,110.66,110.79,110.65,110.77,129440.0,109.9955,110.1247,109.9856,110.1049,129440.0
2021-04-06 15:25:00,110.76,110.78,110.72,110.78,72220.0,110.0949,110.1148,110.0552,110.1148,72220.0
2021-04-06 15:30:00,110.77,110.77,110.61,110.61,111180.0,110.1049,110.1049,109.9458,109.9458,111180.0
2021-04-06 15:35:00,110.64,110.64,110.49,110.5,79460.0,109.9756,109.9756,109.8265,109.8365,79460.0
2021-04-06 15:40:00,110.47,110.48,110.37,110.37,190560.0,109.8067,109.8166,109.7073,109.7073,190560.0
2021-04-06 15:45:00,110.34,110.48,110.32,110.48,98000.0,109.6774,109.8166,109.6576,109.8166,98000.0
2021-04-06 15:50:00,110.42,110.56,110.23,110.28,564600.0,109.757,109.8961,109.5681,109.6178,564600.0
2021-04-06 15:55:00,110.26,110.59,110.22,110.51,662760.0,109.5979,109.9259,109.5582,109.8464,662760.0
2021-04-07 09:30:00,110.66,111.61,110.66,111.24,877300.0,109.9955,110.9398,109.9955,110.572,877300.0
2021-04-07 09:35:00,111.11,111.26,110.75,110.82,265620.0,110.4428,110.5919,110.085,110.1546,265620.0
2021-04-07 09:40:00,110.91,111.13,110.79,111.05,86480.0,110.244,110.4627,110.1247,110.3832,86480.0
2021-04-07 09:45:00,111.06,111.14,110.81,110.94,127460.0,110.3931,110.4726,110.1446,110.2738,127460.0
2021-04-07 09:50:00,110.93,111.2,110.9,111.12,133960.0,110.2639,110.5323,110.2341,110.4528,133960.0
2021-04-07 09:55:00,111.17,111.34,111.07,111.07,171780.0,110.5025,110.6714,110.4031,110.4031,171780.0
2021-04-07 10:00:00,111.05,111.14,110.95,111.09,110400.0,110.3832,110.4726,110.2838,110.4229,110400.0
2021-04-07 10:05:00,111.0,111.19,111.0,111.19,58600.0,110.3335,110.5223,110.3335,110.5223,58600.0
2021-04-07 10:10:00,111.23,111.43,111.23,111.3,130720.0,110.5621,110.7609,110.5621,110.6317,130720.0
2021-04-07 10:15:00,111.32,111.32,111.18,111.18,85140.0,110.6516,110.6516,110.5124,110.5124,85140.0
2021-04-07 10:20:00,111.22,111.26,111.2,111.22,68980.0,110.5522,110.5919,110.5323,110.5522,68980.0
2021-04-07 10:25:00,111.16,111.16,111.1,111.15,91780.0,110.4925,110.4925,110.4329,110.4826,91780.0
2021-04-07 10:30:00,111.17,111.5,111.15,111.47,113700.0,110.5025,110.8305,110.4826,110.8007,113700.0
2021-04-07 10:35:00,111.5,111.55,111.4,111.4,122620.0,110.8305,110.8802,110.7311,110.7311,122620.0
2021-04-07 10:40:00,111.3,111.45,111.3,111.43,43680.0,110.6317,110.7808,110.6317,110.7609,43680.0
2021-04-07 10:45:00,111.42,111.46,111.38,111.44,36020.0,110.751,110.7907,110.7112,110.7708,36020.0
2021-04-07 10:50:00,111.41,111.43,111.36,111.43,30000.0,110.741,110.7609,110.6913,110.7609,30000.0
2021-04-07 10:55:00,111.44,111.56,111.44,111.56,67100.0,110.7708,110.8901,110.7708,110.8901,67100.0
2021-04-07 11:00:00,111.56,111.66,111.56,111.63,90300.0,110.8901,110.9895,110.8901,110.9597,90300.0
2021-04-07 11:05:00,111.66,111.88,111.66,111.8,182680.0,110.9895,111.2082,110.9895,111.1287,182680.0
2021-04-07 11:10:00,111.79,111.82,111.65,111.65,50420.0,111.1187,111.1486,110.9796,110.9796,50420.0
2021-04-07 11:15:00,111.61,111.68,111.55,111.59,37960.0,110.9398,111.0094,110.8802,110.9199,37960.0
2021-04-07 11:20:00,111.6,111.6,111.42,111.43,70000.0,110.9299,110.9299,110.751,110.7609,70000.0
2021-04-07 11:25:00,111.45,111.46,111.29,111.33,82100.0,110.7808,110.7907,110.6217,110.6615,82100.0
2021-04-07 11:30:00,111.35,111.43,111.25,111.39,51220.0,110.6814,110.7609,110.582,110.7211,51220.0
2021-04-07 11:35:00,111.46,111.46,111.24,111.24,61620.0,110.7907,110.7907,110.572,110.572,61620.0
2021-04-07 11:40:00,111.22,111.36,111.16,111.32,75540.0,110.5522,110.6913,110.4925,110.6516,75540.0
2021-04-07 11:45:00,111.34,111.58,111.32,111.55,72560.0,110.6714,110.91,110.6516,110.8802,72560.0
2021-04-07 11:50:00,111.61,111.62,111.56,111.62,23580.0,110.9398,110.9498,110.8901,110.9498,23580.0
2021-04-07 11:55:00,111.59,111.68,111.53,111.6,93180.0,110.9199,111.0094,110.8603,110.9299,93180.0
2021-04-07 12:00:00,111.6,111.67,111.6,111.64,166000.0,110.9299,110.9995,110.9299,110.9696,166000.0
2021-04-07 12:05:00,111.62,111.73,111.61,111.72,54280.0,110.9498,111.0591,110.9398,111.0492,54280.0
2021-04-07 12:10:00,111.7,111.71,111.5,111.6,91500.0,111.0293,111.0392,110.8305,110.9299,91500.0
2021-04-07 12:15:00,111.57,111.57,111.36,111.41,83800.0,110.9001,110.9001,110.6913,110.741,83800.0
2021-04-07 12:20:00,111.42,111.57,111.42,111.57,85000.0,110.751,110.9001,110.751,110.9001,85000.0
2021-04-07 12:25:00,111.56,111.56,111.39,111.41,104160.0,110.8901,110.8901,110.7211,110.741,104160.0
2021-04-07 12:30:00,111.35,111.44,111.33,111.41,125420.0,110.6814,110.7708,110.6615,110.741,125420.0
2021-04-07 12:35:00,111.41,111.56,111.41,111.54,50000.0,110.741,110.8901,110.741,110.8702,50000.0
2021-04-07 12:40:00,111.5,111.56,111.48,111.56,51520.0,110.8305,110.8901,110.8106,110.8901,51520.0
2021-04-07 12:45:00,111.6,111.7,111.59,111.63,78900.0,110.9299,111.0293,110.9199,110.9597,78900.0
2021-04-07 12:50:00,111.61,111.65,111.5,111.5,38000.0,110.9398,110.9796,110.8305,110.8305,38000.0
2021-04-07 12:55:00,111.51,111.53,111.46,111.53,47700.0,110.8404,110.8603,110.7907,110.8603,47700.0
2021-04-07 13:00:00,111.51,111.62,111.46,111.6,43000.0,110.8404,110.9498,110.7907,110.9299,43000.0
2021-04-07 13:05:00,111.69,111.69,111.52,111.54,40860.0,111.0193,111.0193,110.8504,110.8702,40860.0
2021-04-07 13:10:00,111.58,111.8,111.55,111.74,94140.0,110.91,111.1287,110.8802,111.069,94140.0
2021-04-07 13:15:00,111.77,111.79,111.67,111.73,139240.0,111.0989,111.1187,110.9995,111.0591,139240.0
2021-04-07 13:20:00,111.74,111.75,111.64,111.65,39340.0,111.069,111.079,110.9696,110.9796,39340.0
2021-04-07 13:25:00,111.7,111.72,111.62,111.62,16960.0,111.0293,111.0492,110.9498,110.9498,16960.0
2021-04-07 13:30:00,111.67,111.67,111.63,111.65,18160.0,110.9995,110.9995,110.9597,110.9796,18160.0
2021-04-07 13:35:00,111.68,111.68,111.6,111.64,137000.0,111.0094,111.0094,110.9299,110.9696,137000.0
2021-04-07 13:40:00,111.64,111.67,111.57,111.61,95480.0,110.9696,110.9995,110.9001,110.9398,95480.0
2021-04-07 13:45:00,111.65,111.75,111.64,111.72,71800.0,110.9796,111.079,110.9696,111.0492,71800.0
2021-04-07 13:50:00,111.72,111.8,111.69,111.77,61100.0,111.0492,111.1287,111.0193,111.0989,61100.0
2021-04-07 13:55:00,111.75,111.8,111.65,111.68,73460.0,111.079,111.1287,110.9796,111.0094,73460.0
2021-04-07 14:00:00,111.71,111.8,111.71,111.75,46760.0,111.0392,111.1287,111.0392,111.079,46760.0
2021-04-07 14:05:00,111.76,111.86,111.73,111.73,132020.0,111.0889,111.1883,111.0591,111.0591,132020.0
2021-04-07 14:10:00,111.74,111.88,111.7,111.88,101320.0,111.069,111.2082,111.0293,111.2082,101320.0
2021-04-07 14:15:00,111.9,112.14,111.9,112.11,143940.0,111.2281,111.4666,111.2281,111.4368,143940.0
2021-04-07 14:20:00,112.08,112.16,112.05,112.16,122680.0,111.407,111.4865,111.3772,111.4865,122680.0
2021-04-07 14:25:00,112.15,112.16,112.04,112.16,55940.0,111.4766,111.4865,111.3672,111.4865,55940.0
2021-04-07 14:30:00,112.18,112.19,112.12,112.14,34440.0,111.5064,111.5163,111.4467,111.4666,34440.0
2021-04-07 14:35:00,112.2,112.23,112.11,112.23,88600.0,111.5263,111.5561,111.4368,111.5561,88600.0
2021-04-07 14:40:00,112.19,112.23,112.05,112.07,112540.0,111.5163,111.5561,111.3772,111.3971,112540.0
2021-04-07 14:45:00,112.08,112.12,112.05,112.05,60800.0,111.407,111.4467,111.3772,111.3772,60800.0
2021-04-07 14:50:00,112.07,112.13,112.03,112.03,82740.0,111.3971,111.4567,111.3573,111.3573,82740.0
2021-04-07 14:55:00,112.06,112.06,111.9,111.93,63140.0,111.3871,111.3871,111.2281,111.2579,63140.0
2021-04-07 15:00:00,111.96,112.11,111.93,112.07,102120.0,111.2877,111.4368,111.2579,111.3971,102120.0
2021-04-07 15:05:00,112.02,112.02,111.82,111.85,61080.0,111.3474,111.3474,111.1486,111.1784,61080.0
2021-04-07 15:10:00,111.85,111.9,111.76,111.77,137360.0,111.1784,111.2281,111.0889,111.0989,137360.0
2021-04-07 15:15:00,111.79,111.88,111.77,111.82,56440.0,111.1187,111.2082,111.0989,111.1486,56440.0
2021-04-07 15:20:00,111.82,111.95,111.82,111.93,36660.0,111.1486,111.2778,111.1486,111.2579,36660.0
2021-04-07 15:25:00,111.89,111.9,111.53,111.62,164840.0,111.2181,111.2281,110.8603,110.9498,164840.0
2021-04-07 15:30:00,111.67,111.67,111.53,111.54,73940.0,110.9995,110.9995,110.8603,110.8702,73940.0
2021-04-07 15:35:00,111.5,111.76,111.49,111.76,85660.0,110.8305,111.0889,110.8205,111.0889,85660.0
2021-04-07 15:40:00,111.73,111.88,111.73,111.82,72340.0,111.0591,111.2082,111.0591,111.1486,72340.0
2021-04-07 15:45:00,111.81,112.02,111.81,112.02,153260.0,111.1386,111.3474,111.1386,111.3474,153260.0
2021-04-07 15:50:00,112.05,112.05,111.81,111.9,194400.0,111.3772,111.3772,111.1386,111.2281,194400.0
2021-04-07 15:55:00,111.9,112.01,111.8,111.94,361500.0,111.2281,111.3374,111.1287,111.2678,361500.0
2021-04-08 09:30:00,113.2,113.59,112.75,113.19,879100.0,112.5203,112.9079,112.073,112.5103,879100.0
2021-04-08 09:35:00,113.11,113.37,112.9,112.93,282300.0,112.4308,112.6892,112.2221,112.2519,282300.0
2021-04-08 09:40:00,112.95,112.97,112.6,112.76,313680.0,112.2718,112.2916,111.9239,112.0829,313680.0
2021-04-08 09:45:00,112.77,112.89,112.56,112.68,150440.0,112.0928,112.2121,111.8841,112.0034,150440.0
2021-04-08 09:50:00,112.66,112.7,112.39,112.51,282960.0,111.9835,112.0233,111.7151,111.8344,282960.0
2021-04-08 09:55:00,112.51,112.91,112.51,112.9,356240.0,111.8344,112.232,111.8344,112.2221,356240.0
2021-04-08 10:00:00,112.92,112.95,112.66,112.72,202400.0,112.2419,112.2718,111.9835,112.0431,202400.0
2021-04-08 10:05:00,112.68,112.78,112.57,112.57,219540.0,112.0034,112.1028,111.894,111.894,219540.0
2021-04-08 10:10:00,112.54,112.71,112.46,112.54,194020.0,111.8642,112.0332,111.7847,111.8642,194020.0
2021-04-08 10:15:00,112.53,112.7,112.39,112.42,150440.0,111.8543,112.0233,111.7151,111.7449,150440.0
2021-04-08 10:20:00,112.48,112.7,112.45,112.58,156860.0,111.8046,112.0233,111.7748,111.904,156860.0
2021-04-08 10:25:00,112.58,112.71,112.42,112.58,106240.0,111.904,112.0332,111.7449,111.904,106240.0
2021-04-08 10:30:00,112.56,112.65,112.51,112.64,74760.0,111.8841,111.9736,111.8344,111.9636,74760.0
2021-04-08 10:35:00,112.63,112.63,112.54,112.61,128280.0,111.9537,111.9537,111.8642,111.9338,128280.0
2021-04-08 10:40:00,112.63,112.81,112.61,112.78,221860.0,111.9537,112.1326,111.9338,112.1028,221860.0
2021-04-08 10:45:00,112.79,112.88,112.62,112.64,114260.0,112.1127,112.2022,111.9437,111.9636,114260.0
2021-04-08 10:50:00,112.63,112.63,112.37,112.41,244080.0,111.9537,111.9537,111.6952,111.735,244080.0
2021-04-08 10:55:00,112.38,112.48,112.33,112.44,91400.0,111.7052,111.8046,111.6555,111.7648,91400.0
2021-04-08 11:00:00,112.45,112.6,112.37,112.56,149860.0,111.7748,111.9239,111.6952,111.8841,149860.0
2021-04-08 11:05:00,112.57,112.57,112.4,112.52,36000.0,111.894,111.894,111.7251,111.8443,36000.0
2021-04-08 11:10:00,112.48,112.53,112.45,112.48,101520.0,111.8046,111.8543,111.7748,111.8046,101520.0
2021-04-08 11:15:00,112.46,112.5,112.33,112.4,134040.0,111.7847,111.8245,111.6555,111.7251,134040.0
2021-04-08 11:20:00,112.4,112.56,112.37,112.56,145940.0,111.7251,111.8841,111.6952,111.8841,145940.0
2021-04-08 11:25:00,112.55,112.6,112.42,112.42,58020.0,111.8742,111.9239,111.7449,111.7449,58020.0
2021-04-08 11:30:00,112.49,112.58,112.37,112.37,89480.0,111.8145,111.904,111.6952,111.6952,89480.0
2021-04-08 11:35:00,112.35,112.44,112.26,112.26,121480.0,111.6754,111.7648,111.5859,111.5859,121480.0
2021-04-08 11:40:00,112.3,112.33,112.2,112.2,95600.0,111.6257,111.6555,111.5263,111.5263,95600.0
2021-04-08 11:45:00,112.18,112.45,112.15,112.45,84120.0,111.5064,111.7748,111.4766,111.7748,84120.0
2021-04-08 11:50:00,112.42,112.47,112.33,112.43,37920.0,111.7449,111.7946,111.6555,111.7549,37920.0
2021-04-08 11:55:00,112.39,112.39,112.3,112.32,41560.0,111.7151,111.7151,111.6257,111.6455,41560.0
2021-04-08 12:00:00,112.29,112.4,112.26,112.4,91780.0,111.6157,111.7251,111.5859,111.7251,91780.0
2021-04-08 12:05:00,112.39,112.43,112.38,112.38,30000.0,111.7151,111.7549,111.7052,111.7052,30000.0
2021-04-08 12:10:00,112.44,112.44,112.29,112.34,49000.0,111.7648,111.7648,111.6157,111.6654,49000.0
2021-04-08 12:15:00,112.42,112.55,112.38,112.54,138520.0,111.7449,111.8742,111.7052,111.8642,138520.0
2021-04-08 12:20:00,112.54,112.54,112.36,112.54,77920.0,111.8642,111.8642,111.6853,111.8642,77920.0
2021-04-08 12:25:00,112.48,112.49,112.4,112.45,56900.0,111.8046,111.8145,111.7251,111.7748,56900.0
2021-04-08 12:30:00,112.45,112.58,112.41,112.41,120060.0,111.7748,111.904,111.735,111.735,120060.0
2021-04-08 12:35:00,112.35,112.47,112.34,112.42,60340.0,111.6754,111.7946,111.6654,111.7449,60340.0
2021-04-08 12:40:00,112.41,112.41,112.28,112.31,92040.0,111.735,111.735,111.6058,111.6356,92040.0
2021-04-08 12:45:00,112.38,112.45,112.29,112.3,126580.0,111.7052,111.7748,111.6157,111.6257,126580.0
2021-04-08 12:50:00,112.27,112.39,112.27,112.39,50000.0,111.5958,111.7151,111.5958,111.7151,50000.0
2021-04-08 12:55:00,112.34,112.42,112.28,112.39,22000.0,111.6654,111.7449,111.6058,111.7151,22000.0
2021-04-08 13:00:00,112.35,112.52,112.35,112.52,26440.0,111.6754,111.8443,111.6754,111.8443,26440.0
2021-04-08 13:05:00,112.55,112.55,112.43,112.47,93340.0,111.8742,111.8742,111.7549,111.7946,93340.0
2021-04-08 13:10:00,112.42,112.49,112.4,112.46,45500.0,111.7449,111.8145,111.7251,111.7847,45500.0
2021-04-08 13:15:00,112.43,112.51,112.4,112.46,36940.0,111.7549,111.8344,111.7251,111.7847,36940.0
2021-04-08 13:20:00,112.45,112.46,112.31,112.35,104340.0,111.7748,111.7847,111.6356,111.6754,104340.0
2021-04-08 13:25:00,112.33,112.39,112.33,112.36,58660.0,111.6555,111.7151,111.6555,111.6853,58660.0
2021-04-08 13:30:00,112.43,112.48,112.38,112.45,109280.0,111.7549,111.8046,111.7052,111.7748,109280.0
2021-04-08 13:35:00,112.43,112.43,112.36,112.37,46500.0,111.7549,111.7549,111.6853,111.6952,46500.0
2021-04-08 13:40:00,112.3,112.36,112.27,112.36,122820.0,111.6257,111.6853,111.5958,111.6853,122820.0
2021-04-08 13:45:00,112.33,112.37,112.3,112.37,35000.0,111.6555,111.6952,111.6257,111.6952,35000.0
2021-04-08 13:50:00,112.33,112.36,112.33,112.34,18000.0,111.6555,111.6853,111.6555,111.6654,18000.0
2021-04-08 13:55:00,112.39,112.39,112.28,112.29,135000.0,111.7151,111.7151,111.6058,111.6157,135000.0
2021-04-08 14:00:00,112.27,112.28,112.21,112.27,96660.0,111.5958,111.6058,111.5362,111.5958,96660.0
2021-04-08 14:05:00,112.26,112.27,112.2,112.25,73720.0,111.5859,111.5958,111.5263,111.576,73720.0
2021-04-08 14:10:00,112.24,112.42,112.24,112.41,379980.0,111.566,111.7449,111.566,111.735,379980.0
2021-04-08 14:15:00,112.42,112.49,112.38,112.49,140860.0,111.7449,111.8145,111.7052,111.8145,140860.0
2021-04-08 14:20:00,112.44,112.46,112.34,112.37,60940.0,111.7648,111.7847,111.6654,111.6952,60940.0
2021-04-08 14:25:00,112.44,112.53,112.41,112.51,81780.0,111.7648,111.8543,111.735,111.8344,81780.0
2021-04-08 14:30:00,112.51,112.54,112.46,112.54,132500.0,111.8344,111.8642,111.7847,111.8642,132500.0
2021-04-08 14:35:00,112.53,112.54,112.45,112.54,74000.0,111.8543,111.8642,111.7748,111.8642,74000.0
2021-04-08 14:40:00,112.53,112.56,112.53,112.53,36000.0,111.8543,111.8841,111.8543,111.8543,36000.0
2021-04-08 14:45:00,112.54,112.54,112.47,112.52,102480.0,111.8642,111.8642,111.7946,111.8443,102480.0
2021-04-08 14:50:00,112.5,112.5,112.34,112.39,43700.0,111.8245,111.8245,111.6654,111.7151,43700.0
2021-04-08 14:55:00,112.4,112.41,112.32,112.32,38000.0,111.7251,111.735,111.6455,111.6455,38000.0
2021-04-08 15:00:00,112.31,112.43,112.31,112.43,46140.0,111.6356,111.7549,111.6356,111.7549,46140.0
2021-04-08 15:05:00,112.42,112.44,112.37,112.44,28520.0,111.7449,111.7648,111.6952,111.7648,28520.0
2021-04-08 15:10:00,112.44,112.45,112.39,112.45,42280.0,111.7648,111.7748,111.7151,111.7748,42280.0
2021-04-08 15:15:00,112.45,112.6,112.45,112.58,43660.0,111.7748,111.9239,111.7748,111.904,43660.0
2021-04-08 15:20:00,112.56,112.57,112.46,112.48,95220.0,111.8841,111.894,111.7847,111.8046,95220.0
2021-04-08 15:25:00,112.5,112.52,112.36,112.36,114860.0,111.8245,111.8443,111.6853,111.6853,114860.0
2021-04-08 15:30:00,112.37,112.52,112.35,112.48,116500.0,111.6952,111.8443,111.6754,111.8046,116500.0
2021-04-08 15:35:00,112.48,112.57,112.47,112.55,83000.0,111.8046,111.894,111.7946,111.8742,83000.0
2021-04-08 15:40:00,112.58,112.63,112.52,112.63,117520.0,111.904,111.9537,111.8443,111.9537,117520.0
2021-04-08 15:45:00,112.61,112.61,112.51,112.52,72720.0,111.9338,111.9338,111.8344,111.8443,72720.0
2021-04-08 15:50:00,112.47,112.5,112.34,112.36,272040.0,111.7946,111.8245,111.6654,111.6853,272040.0
2021-04-08 15:55:00,112.39,112.54,112.32,112.53,553080.0,111.7151,111.8642,111.6455,111.8543,553080.0
2021-04-09 09:30:00,112.27,112.42,111.98,112.25,501940.0,111.5958,111.7449,111.3076,111.576,501940.0
2021-04-09 09:35:00,112.16,112.17,111.9,112.09,254180.0,111.4865,111.4964,111.2281,111.4169,254180.0
2021-04-09 09:40:00,112.15,112.39,111.86,112.3,126120.0,111.4766,111.7151,111.1883,111.6257,126120.0
2021-04-09 09:45:00,112.35,112.42,112.12,112.2,90280.0,111.6754,111.7449,111.4467,111.5263,90280.0
2021-04-09 09:50:00,112.22,112.36,112.12,112.34,93280.0,111.5461,111.6853,111.4467,111.6654,93280.0
2021-04-09 09:55:00,112.37,112.71,112.34,112.57,180640.0,111.6952,112.0332,111.6654,111.894,180640.0
2021-04-09 10:00:00,112.53,112.88,112.53,112.73,183280.0,111.8543,112.2022,111.8543,112.0531,183280.0
2021-04-09 10:05:00,112.77,112.82,112.72,112.78,121660.0,112.0928,112.1425,112.0431,112.1028,121660.0
2021-04-09 10:10:00,112.8,112.88,112.73,112.73,76060.0,112.1227,112.2022,112.0531,112.0531,76060.0
2021-04-09 10:15:00,112.7,112.74,112.65,112.72,59280.0,112.0233,112.063,111.9736,112.0431,59280.0
2021-04-09 10:20:00,112.72,112.76,112.54,112.57,60380.0,112.0431,112.0829,111.8642,111.894,60380.0
2021-04-09 10:25:00,112.6,112.6,112.2,112.25,206060.0,111.9239,111.9239,111.5263,111.576,206060.0
2021-04-09 10:30:00,112.21,112.44,112.15,112.42,221120.0,111.5362,111.7648,111.4766,111.7449,221120.0
2021-04-09 10:35:00,112.42,112.5,112.3,112.3,72880.0,111.7449,111.8245,111.6257,111.6257,72880.0
2021-04-09 10:40:00,112.29,112.39,112.21,112.28,76440.0,111.6157,111.7151,111.5362,111.6058,76440.0
2021-04-09 10:45:00,112.22,112.36,112.19,112.3,51960.0,111.5461,111.6853,111.5163,111.6257,51960.0
2021-04-09 10:50:00,112.29,112.4,112.28,112.39,64620.0,111.6157,111.7251,111.6058,111.7151,64620.0
2021-04-09 10:55:00,112.42,112.42,112.3,112.37,35000.0,111.7449,111.7449,111.6257,111.6952,35000.0
2021-04-09 11:00:00,112.34,112.41,112.34,112.36,56320.0,111.6654,111.735,111.6654,111.6853,56320.0
2021-04-09 11:05:00,112.33,112.44,112.33,112.36,35020.0,111.6555,111.7648,111.6555,111.6853,35020.0
2021-04-09 11:10:00,112.37,112.53,112.34,112.53,79000.0,111.6952,111.8543,111.6654,111.8543,79000.0
2021-04-09 11:15:00,112.53,112.53,112.38,112.39,52560.0,111.8543,111.8543,111.7052,111.7151,52560.0
2021-04-09 11:20:00,112.4,112.55,112.4,112.45,80280.0,111.7251,111.8742,111.7251,111.7748,80280.0
2021-04-09 11:25:00,112.44,112.59,112.44,112.54,60400.0,111.7648,111.9139,111.7648,111.8642,60400.0
2021-04-09 11:30:00,112.49,112.74,112.48,112.74,88040.0,111.8145,112.063,111.8046,112.063,88040.0
2021-04-09 11:35:00,112.73,112.75,112.65,112.71,87420.0,112.0531,112.073,111.9736,112.0332,87420.0
2021-04-09 11:40:00,112.71,112.77,112.7,112.71,75800.0,112.0332,112.0928,112.0233,112.0332,75800.0
2021-04-09 11:45:00,112.71,112.76,112.7,112.73,75900.0,112.0332,112.0829,112.0233,112.0531,75900.0
2021-04-09 11:50:00,112.73,112.81,112.71,112.78,104120.0,112.0531,112.1326,112.0332,112.1028,104120.0
2021-04-09 11:55:00,112.77,112.84,112.74,112.84,62440.0,112.0928,112.1624,112.063,112.1624,62440.0
2021-04-09 12:00:00,112.79,112.95,112.79,112.91,74520.0,112.1127,112.2718,112.1127,112.232,74520.0
2021-04-09 12:05:00,112.94,113.01,112.88,112.92,52360.0,112.2618,112.3314,112.2022,112.2419,52360.0
2021-04-09 12:10:00,112.91,112.92,112.8,112.8,103140.0,112.232,112.2419,112.1227,112.1227,103140.0
2021-04-09 12:15:00,112.82,112.83,112.74,112.75,47340.0,112.1425,112.1525,112.063,112.073,47340.0
2021-04-09 12:20:00,112.78,112.9,112.76,112.84,28660.0,112.1028,112.2221,112.0829,112.1624,28660.0
2021-04-09 12:25:00,112.87,112.87,112.83,112.84,14320.0,112.1922,112.1922,112.1525,112.1624,14320.0
2021-04-09 12:30:00,112.85,112.89,112.81,112.81,18280.0,112.1724,112.2121,112.1326,112.1326,18280.0
2021-04-09 12:35:00,112.8,112.89,112.8,112.89,24000.0,112.1227,112.2121,112.1227,112.2121,24000.0
2021-04-09 12:40:00,112.86,112.92,112.86,112.92,32000.0,112.1823,112.2419,112.1823,112.2419,32000.0
2021-04-09 12:45:00,112.91,112.97,112.9,112.9,63880.0,112.232,112.2916,112.2221,112.2221,63880.0
2021-04-09 12:50:00,112.92,112.99,112.9,112.95,71680.0,112.2419,112.3115,112.2221,112.2718,71680.0
2021-04-09 12:55:00,112.96,113.14,112.96,113.14,56840.0,112.2817,112.4606,112.2817,112.4606,56840.0
2021-04-09 13:00:00,113.12,113.15,113.07,113.09,69760.0,112.4407,112.4706,112.391,112.4109,69760.0
2021-04-09 13:05:00,113.06,113.06,112.99,112.99,44000.0,112.3811,112.3811,112.3115,112.3115,44000.0
2021-04-09 13:10:00,113.03,113.04,112.96,113.04,46060.0,112.3513,112.3612,112.2817,112.3612,46060.0
2021-04-09 13:15:00,113.01,113.03,112.91,112.92,44120.0,112.3314,112.3513,112.232,112.2419,44120.0
2021-04-09 13:20:00,112.98,113.02,112.96,112.97,60300.0,112.3016,112.3413,112.2817,112.2916,60300.0
2021-04-09 13:25:00,112.95,113.14,112.95,113.14,55260.0,112.2718,112.4606,112.2718,112.4606,55260.0
2021-04-09 13:30:00,113.09,113.22,113.09,113.2,62160.0,112.4109,112.5401,112.4109,112.5203,62160.0
2021-04-09 13:35:00,113.16,113.29,113.16,113.28,218200.0,112.4805,112.6097,112.4805,112.5998,218200.0
2021-04-09 13:40:00,113.27,113.3,113.18,113.25,85520.0,112.5898,112.6197,112.5004,112.57,85520.0
2021-04-09 13:45:00,113.19,113.21,113.12,113.12,16000.0,112.5103,112.5302,112.4407,112.4407,16000.0
2021-04-09 13:50:00,113.15,113.15,113.02,113.03,61480.0,112.4706,112.4706,112.3413,112.3513,61480.0
2021-04-09 13:55:00,112.99,113.03,112.95,112.99,120840.0,112.3115,112.3513,112.2718,112.3115,120840.0
2021-04-09 14:00:00,113.02,113.1,112.99,113.1,39060.0,112.3413,112.4209,112.3115,112.4209,39060.0
2021-04-09 14:05:00,113.11,113.14,113.08,113.08,60220.0,112.4308,112.4606,112.401,112.401,60220.0
2021-04-09 14:10:00,113.05,113.11,113.03,113.11,72900.0,112.3712,112.4308,112.3513,112.4308,72900.0
2021-04-09 14:15:00,113.11,113.14,113.05,113.1,28000.0,112.4308,112.4606,112.3712,112.4209,28000.0
2021-04-09 14:20:00,113.07,113.18,113.07,113.16,54640.0,112.391,112.5004,112.391,112.4805,54640.0
2021-04-09 14:25:00,113.13,113.16,113.12,113.12,21120.0,112.4507,112.4805,112.4407,112.4407,21120.0
2021-04-09 14:30:00,113.12,113.12,113.01,113.08,85380.0,112.4407,112.4407,112.3314,112.401,85380.0
2021-04-09 14:35:00,113.1,113.12,113.05,113.12,75000.0,112.4209,112.4407,112.3712,112.4407,75000.0
2021-04-09 14:40:00,113.13,113.14,113.01,113.01,38460.0,112.4507,112.4606,112.3314,112.3314,38460.0
2021-04-09 14:45:00,113.0,113.0,112.9,112.93,127200.0,112.3215,112.3215,112.2221,112.2519,127200.0
2021-04-09 14:50:00,112.9,112.97,112.9,112.97,58600.0,112.2221,112.2916,112.2221,112.2916,58600.0
2021-04-09 14:55:00,112.94,112.94,112.82,112.91,132780.0,112.2618,112.2618,112.1425,112.232,132780.0
2021-04-09 15:00:00,112.88,113.0,112.88,112.94,70480.0,112.2022,112.3215,112.2022,112.2618,70480.0
2021-04-09 15:05:00,112.94,112.95,112.83,112.91,83020.0,112.2618,112.2718,112.1525,112.232,83020.0
2021-04-09 15:10:00,112.93,112.93,112.83,112.85,56000.0,112.2519,112.2519,112.1525,112.1724,56000.0
2021-04-09 15:15:00,112.88,112.9,112.86,112.9,20720.0,112.2022,112.2221,112.1823,112.2221,20720.0
2021-04-09 15:20:00,112.93,113.07,112.92,113.04,135920.0,112.2519,112.391,112.2419,112.3612,135920.0
2021-04-09 15:25:00,113.06,113.16,113.04,113.12,83760.0,112.3811,112.4805,112.3612,112.4407,83760.0
2021-04-09 15:30:00,113.16,113.32,113.16,113.3,156340.0,112.4805,112.6395,112.4805,112.6197,156340.0
2021-04-09 15:35:00,113.31,113.46,113.25,113.4,162580.0,112.6296,112.7787,112.57,112.7191,162580.0
2021-04-09 15:40:00,113.4,113.4,113.24,113.27,154900.0,112.7191,112.7191,112.56,112.5898,154900.0
2021-04-09 15:45:00,113.27,113.37,113.27,113.37,122080.0,112.5898,112.6892,112.5898,112.6892,122080.0
2021-04-09 15:50:00,113.4,113.66,113.37,113.65,662920.0,112.7191,112.9775,112.6892,112.9676,662920.0
2021-04-09 15:55:00,113.62,113.7,113.43,113.53,867860.0,112.9377,113.0173,112.7489,112.8483,867860.0
2021-04-12 09:30:00,112.71,112.84,112.47,112.53,1014280.0,112.0332,112.1624,111.7946,111.8543,1014280.0
2021-04-12 09:35:00,112.46,112.73,112.44,112.69,253960.0,111.7847,112.0531,111.7648,112.0133,253960.0
2021-04-12 09:40:00,112.7,112.82,112.53,112.62,311800.0,112.0233,112.1425,111.8543,111.9437,311800.0
2021-04-12 09:45:00,112.61,112.62,112.25,112.3,278500.0,111.9338,111.9437,111.576,111.6257,278500.0
2021-04-12 09:50:00,112.25,112.25,111.94,112.13,218480.0,111.576,111.576,111.2678,111.4567,218480.0
2021-04-12 09:55:00,112.15,112.54,112.15,112.54,274160.0,111.4766,111.8642,111.4766,111.8642,274160.0
2021-04-12 10:00:00,112.59,112.8,112.59,112.76,160080.0,111.9139,112.1227,111.9139,112.0829,160080.0
2021-04-12 10:05:00,112.77,112.78,112.55,112.55,183880.0,112.0928,112.1028,111.8742,111.8742,183880.0
2021-04-12 10:10:00,112.56,112.59,112.45,112.48,52120.0,111.8841,111.9139,111.7748,111.8046,52120.0
2021-04-12 10:15:00,112.44,112.51,112.4,112.5,62120.0,111.7648,111.8344,111.7251,111.8245,62120.0
2021-04-12 10:20:00,112.58,112.63,112.54,112.55,35240.0,111.904,111.9537,111.8642,111.8742,35240.0
2021-04-12 10:25:00,112.55,112.62,112.4,112.46,85480.0,111.8742,111.9437,111.7251,111.7847,85480.0
2021-04-12 10:30:00,112.38,112.77,112.38,112.73,163640.0,111.7052,112.0928,111.7052,112.0531,163640.0
2021-04-12 10:35:00,112.71,112.71,112.45,112.54,195620.0,112.0332,112.0332,111.7748,111.8642,195620.0
2021-04-12 10:40:00,112.54,112.62,112.42,112.54,95980.0,111.8642,111.9437,111.7449,111.8642,95980.0
2021-04-12 10:45:00,112.53,112.7,112.51,112.68,46000.0,111.8543,112.0233,111.8344,112.0034,46000.0
2021-04-12 10:50:00,112.68,112.78,112.63,112.72,63480.0,112.0034,112.1028,111.9537,112.0431,63480.0
2021-04-12 10:55:00,112.66,112.67,112.54,112.54,58460.0,111.9835,111.9934,111.8642,111.8642,58460.0
2021-04-12 11:00:00,112.52,112.64,112.48,112.59,82380.0,111.8443,111.9636,111.8046,111.9139,82380.0
2021-04-12 11:05:00,112.58,112.63,112.47,112.57,139320.0,111.904,111.9537,111.7946,111.894,139320.0
2021-04-12 11:10:00,112.55,112.55,112.44,112.45,73560.0,111.8742,111.8742,111.7648,111.7748,73560.0
2021-04-12 11:15:00,112.45,112.45,112.3,112.34,46120.0,111.7748,111.7748,111.6257,111.6654,46120.0
2021-04-12 11:20:00,112.37,112.39,112.31,112.36,56800.0,111.6952,111.7151,111.6356,111.6853,56800.0
2021-04-12 11:25:00,112.31,112.35,112.29,112.31,42620.0,111.6356,111.6754,111.6157,111.6356,42620.0
2021-04-12 11:30:00,112.3,112.3,112.15,112.18,104160.0,111.6257,111.6257,111.4766,111.5064,104160.0
2021-04-12 11:35:00,112.14,112.17,112.05,112.13,70560.0,111.4666,111.4964,111.3772,111.4567,70560.0
2021-04-12 11:40:00,112.06,112.15,112.01,112.15,58500.0,111.3871,111.4766,111.3374,111.4766,58500.0
2021-04-12 11:45:00,112.13,112.13,111.95,111.95,161700.0,111.4567,111.4567,111.2778,111.2778,161700.0
2021-04-12 11:50:00,111.93,111.99,111.8,111.94,39780.0,111.2579,111.3175,111.1287,111.2678,39780.0
2021-04-12 11:55:00,112.02,112.15,111.99,112.15,35500.0,111.3474,111.4766,111.3175,111.4766,35500.0
2021-04-12 12:00:00,112.16,112.22,112.11,112.22,121720.0,111.4865,111.5461,111.4368,111.5461,121720.0
2021-04-12 12:05:00,112.18,112.21,112.07,112.12,61180.0,111.5064,111.5362,111.3971,111.4467,61180.0
2021-04-12 12:10:00,112.09,112.15,112.07,112.13,32400.0,111.4169,111.4766,111.3971,111.4567,32400.0
2021-04-12 12:15:00,112.13,112.2,112.01,112.1,64660.0,111.4567,111.5263,111.3374,111.4269,64660.0
2021-04-12 12:20:00,112.09,112.16,112.08,112.12,26740.0,111.4169,111.4865,111.407,111.4467,26740.0
2021-04-12 12:25:00,112.16,112.32,112.15,112.25,41220.0,111.4865,111.6455,111.4766,111.576,41220.0
2021-04-12 12:30:00,112.29,112.37,112.24,112.37,66840.0,111.6157,111.6952,111.566,111.6952,66840.0
2021-04-12 12:35:00,112.36,112.36,112.14,112.19,47660.0,111.6853,111.6853,111.4666,111.5163,47660.0
2021-04-12 12:40:00,112.18,112.28,112.18,112.22,30080.0,111.5064,111.6058,111.5064,111.5461,30080.0
2021-04-12 12:45:00,112.19,112.19,112.14,112.15,25100.0,111.5163,111.5163,111.4666,111.4766,25100.0
2021-04-12 12:50:00,112.13,112.16,112.13,112.15,20000.0,111.4567,111.4865,111.4567,111.4766,20000.0
2021-04-12 12:55:00,112.17,112.18,112.1,112.1,32580.0,111.4964,111.5064,111.4269,111.4269,32580.0
2021-04-12 13:00:00,112.11,112.17,112.11,112.12,47220.0,111.4368,111.4964,111.4368,111.4467,47220.0
2021-04-12 13:05:00,112.12,112.12,112.03,112.03,46420.0,111.4467,111.4467,111.3573,111.3573,46420.0
2021-04-12 13:10:00,112.06,112.07,111.87,111.91,135240.0,111.3871,111.3971,111.1983,111.238,135240.0
2021-04-12 13:15:00,111.89,111.95,111.89,111.91,26000.0,111.2181,111.2778,111.2181,111.238,26000.0
2021-04-12 13:20:00,111.93,111.93,111.71,111.72,87600.0,111.2579,111.2579,111.0392,111.0492,87600.0
2021-04-12 13:25:00,111.7,111.85,111.7,111.84,42000.0,111.0293,111.1784,111.0293,111.1684,42000.0
2021-04-12 13:30:00,111.8,111.85,111.78,111.82,44240.0,111.1287,111.1784,111.1088,111.1486,44240.0
2021-04-12 13:35:00,111.82,111.82,111.73,111.8,24000.0,111.1486,111.1486,111.0591,111.1287,24000.0
2021-04-12 13:40:00,111.75,111.75,111.65,111.65,50060.0,111.079,111.079,110.9796,110.9796,50060.0
2021-04-12 13:45:00,111.67,111.76,111.65,111.74,53480.0,110.9995,111.0889,110.9796,111.069,53480.0
2021-04-12 13:50:00,111.71,111.75,111.67,111.68,27100.0,111.0392,111.079,110.9995,111.0094,27100.0
2021-04-12 13:55:00,111.8,111.8,111.57,111.64,67440.0,111.1287,111.1287,110.9001,110.9696,67440.0
2021-04-12 14:00:00,111.64,111.81,111.64,111.77,69680.0,110.9696,111.1386,110.9696,111.0989,69680.0
2021-04-12 14:05:00,111.74,111.81,111.74,111.77,18000.0,111.069,111.1386,111.069,111.0989,18000.0
2021-04-12 14:10:00,111.76,111.79,111.73,111.74,13900.0,111.0889,111.1187,111.0591,111.069,13900.0
2021-04-12 14:15:00,111.75,111.82,111.72,111.8,49600.0,111.079,111.1486,111.0492,111.1287,49600.0
2021-04-12 14:20:00,111.84,111.85,111.71,111.74,20000.0,111.1684,111.1784,111.0392,111.069,20000.0
2021-04-12 14:25:00,111.7,111.9,111.68,111.89,31800.0,111.0293,111.2281,111.0094,111.2181,31800.0
2021-04-12 14:30:00,111.88,111.9,111.84,111.88,44120.0,111.2082,111.2281,111.1684,111.2082,44120.0
2021-04-12 14:35:00,111.85,111.88,111.85,111.86,6000.0,111.1784,111.2082,111.1784,111.1883,6000.0
2021-04-12 14:40:00,111.89,111.96,111.84,111.96,90600.0,111.2181,111.2877,111.1684,111.2877,90600.0
2021-04-12 14:45:00,111.92,111.92,111.81,111.81,18000.0,111.248,111.248,111.1386,111.1386,18000.0
2021-04-12 14:50:00,111.81,111.81,111.67,111.7,35840.0,111.1386,111.1386,110.9995,111.0293,35840.0
2021-04-12 14:55:00,111.68,111.71,111.64,111.66,35700.0,111.0094,111.0392,110.9696,110.9895,35700.0
2021-04-12 15:00:00,111.64,111.64,111.58,111.59,54800.0,110.9696,110.9696,110.91,110.9199,54800.0
2021-04-12 15:05:00,111.58,111.73,111.58,111.69,90140.0,110.91,111.0591,110.91,111.0193,90140.0
2021-04-12 15:10:00,111.68,111.68,111.49,111.49,42640.0,111.0094,111.0094,110.8205,110.8205,42640.0
2021-04-12 15:15:00,111.46,111.5,111.39,111.49,126060.0,110.7907,110.8305,110.7211,110.8205,126060.0
2021-04-12 15:20:00,111.49,111.72,111.49,111.72,74760.0,110.8205,111.0492,110.8205,111.0492,74760.0
2021-04-12 15:25:00,111.71,111.78,111.7,111.73,61120.0,111.0392,111.1088,111.0293,111.0591,61120.0
2021-04-12 15:30:00,111.71,111.71,111.6,111.69,77640.0,111.0392,111.0392,110.9299,111.0193,77640.0
2021-04-12 15:35:00,111.69,111.85,111.69,111.78,57540.0,111.0193,111.1784,111.0193,111.1088,57540.0
2021-04-12 15:40:00,111.77,111.92,111.68,111.92,102840.0,111.0989,111.248,111.0094,111.248,102840.0
2021-04-12 15:45:00,111.98,112.15,111.98,112.06,299020.0,111.3076,111.4766,111.3076,111.3871,299020.0
2021-04-12 15:50:00,112.05,112.28,112.04,112.12,239420.0,111.3772,111.6058,111.3672,111.4467,239420.0
2021-04-12 15:55:00,112.08,112.34,112.0,112.26,505520.0,111.407,111.6654,111.3275,111.5859,505520.0
2021-04-13 09:30:00,112.55,112.67,112.31,112.63,584460.0,111.8742,111.9934,111.6356,111.9537,584460.0
2021-04-13 09:35:00,112.67,112.99,112.67,112.85,180040.0,111.9934,112.3115,111.9934,112.1724,180040.0
2021-04-13 09:40:00,112.85,112.85,112.45,112.59,178380.0,112.1724,112.1724,111.7748,111.9139,178380.0
2021-04-13 09:45:00,112.64,112.68,112.57,112.57,70140.0,111.9636,112.0034,111.894,111.894,70140.0
2021-04-13 09:50:00,112.6,112.82,112.58,112.77,107780.0,111.9239,112.1425,111.904,112.0928,107780.0
2021-04-13 09:55:00,112.78,112.9,112.75,112.9,132800.0,112.1028,112.2221,112.073,112.2221,132800.0
2021-04-13 10:00:00,112.92,112.92,112.79,112.79,54840.0,112.2419,112.2419,112.1127,112.1127,54840.0
2021-04-13 10:05:00,112.82,113.04,112.78,113.04,93060.0,112.1425,112.3612,112.1028,112.3612,93060.0
2021-04-13 10:10:00,112.99,113.17,112.99,113.13,81460.0,112.3115,112.4904,112.3115,112.4507,81460.0
2021-04-13 10:15:00,113.14,113.15,112.91,112.93,63420.0,112.4606,112.4706,112.232,112.2519,63420.0
2021-04-13 10:20:00,112.89,112.91,112.6,112.66,128240.0,112.2121,112.232,111.9239,111.9835,128240.0
2021-04-13 10:25:00,112.65,112.79,112.65,112.78,136720.0,111.9736,112.1127,111.9736,112.1028,136720.0
2021-04-13 10:30:00,112.78,112.9,112.72,112.72,94780.0,112.1028,112.2221,112.0431,112.0431,94780.0
2021-04-13 10:35:00,112.72,112.77,112.63,112.65,60160.0,112.0431,112.0928,111.9537,111.9736,60160.0
2021-04-13 10:40:00,112.74,112.76,112.66,112.66,69100.0,112.063,112.0829,111.9835,111.9835,69100.0
2021-04-13 10:45:00,112.66,112.67,112.52,112.57,145740.0,111.9835,111.9934,111.8443,111.894,145740.0
2021-04-13 10:50:00,112.6,112.6,112.3,112.3,94360.0,111.9239,111.9239,111.6257,111.6257,94360.0
2021-04-13 10:55:00,112.31,112.33,112.15,112.32,337340.0,111.6356,111.6555,111.4766,111.6455,337340.0
2021-04-13 11:00:00,112.3,112.41,112.23,112.31,216520.0,111.6257,111.735,111.5561,111.6356,216520.0
2021-04-13 11:05:00,112.35,112.52,112.35,112.52,59220.0,111.6754,111.8443,111.6754,111.8443,59220.0
2021-04-13 11:10:00,112.48,112.51,112.43,112.49,46500.0,111.8046,111.8344,111.7549,111.8145,46500.0
2021-04-13 11:15:00,112.48,112.5,112.4,112.4,20720.0,111.8046,111.8245,111.7251,111.7251,20720.0
2021-04-13 11:20:00,112.45,112.59,112.41,112.59,53800.0,111.7748,111.9139,111.735,111.9139,53800.0
2021-04-13 11:25:00,112.6,112.62,112.55,112.6,26960.0,111.9239,111.9437,111.8742,111.9239,26960.0
2021-04-13 11:30:00,112.64,112.71,112.61,112.62,47220.0,111.9636,112.0332,111.9338,111.9437,47220.0
2021-04-13 11:35:00,112.5,112.55,112.35,112.55,59200.0,111.8245,111.8742,111.6754,111.8742,59200.0
2021-04-13 11:40:00,112.64,112.67,112.64,112.67,10000.0,111.9636,111.9934,111.9636,111.9934,10000.0
2021-04-13 11:45:00,112.66,112.68,112.54,112.54,22080.0,111.9835,112.0034,111.8642,111.8642,22080.0
2021-04-13 11:50:00,112.55,112.58,112.46,112.51,68700.0,111.8742,111.904,111.7847,111.8344,68700.0
2021-04-13 11:55:00,112.55,112.63,112.55,112.63,18040.0,111.8742,111.9537,111.8742,111.9537,18040.0
2021-04-13 12:00:00,112.62,112.65,112.53,112.57,22000.0,111.9437,111.9736,111.8543,111.894,22000.0
2021-04-13 12:05:00,112.55,112.59,112.52,112.59,6000.0,111.8742,111.9139,111.8443,111.9139,6000.0
2021-04-13 12:10:00,112.59,112.63,112.59,112.6,10000.0,111.9139,111.9537,111.9139,111.9239,10000.0
2021-04-13 12:15:00,112.62,112.63,112.57,112.57,18500.0,111.9437,111.9537,111.894,111.894,18500.0
2021-04-13 12:20:00,112.57,112.62,112.57,112.6,10000.0,111.894,111.9437,111.894,111.9239,10000.0
2021-04-13 12:25:00,112.55,112.56,112.42,112.47,57240.0,111.8742,111.8841,111.7449,111.7946,57240.0
2021-04-13 12:30:00,112.44,112.49,112.43,112.47,29800.0,111.7648,111.8145,111.7549,111.7946,29800.0
2021-04-13 12:35:00,112.47,112.56,112.47,112.5,21200.0,111.7946,111.8841,111.7946,111.8245,21200.0
2021-04-13 12:40:00,112.5,112.5,112.47,112.48,22000.0,111.8245,111.8245,111.7946,111.8046,22000.0
2021-04-13 12:45:00,112.51,112.64,112.49,112.64,51160.0,111.8344,111.9636,111.8145,111.9636,51160.0
2021-04-13 12:50:00,112.63,112.63,112.5,112.5,49080.0,111.9537,111.9537,111.8245,111.8245,49080.0
2021-04-13 12:55:00,112.49,112.49,112.34,112.38,37440.0,111.8145,111.8145,111.6654,111.7052,37440.0
2021-04-13 13:00:00,112.39,112.55,112.37,112.51,27420.0,111.7151,111.8742,111.6952,111.8344,27420.0
2021-04-13 13:05:00,112.47,112.54,112.47,112.47,17200.0,111.7946,111.8642,111.7946,111.7946,17200.0
2021-04-13 13:10:00,112.47,112.51,112.43,112.43,14000.0,111.7946,111.8344,111.7549,111.7549,14000.0
2021-04-13 13:15:00,112.5,112.54,112.5,112.53,21700.0,111.8245,111.8642,111.8245,111.8543,21700.0
2021-04-13 13:20:00,112.52,112.6,112.52,112.6,34000.0,111.8443,111.9239,111.8443,111.9239,34000.0
2021-04-13 13:25:00,112.59,112.65,112.59,112.62,66580.0,111.9139,111.9736,111.9139,111.9437,66580.0
2021-04-13 13:30:00,112.62,112.65,112.59,112.65,38180.0,111.9437,111.9736,111.9139,111.9736,38180.0
2021-04-13 13:35:00,112.65,112.65,112.59,112.59,28240.0,111.9736,111.9736,111.9139,111.9139,28240.0
2021-04-13 13:40:00,112.61,112.62,112.52,112.52,36700.0,111.9338,111.9437,111.8443,111.8443,36700.0
2021-04-13 13:45:00,112.5,112.5,112.37,112.4,33680.0,111.8245,111.8245,111.6952,111.7251,33680.0
2021-04-13 13:50:00,112.39,112.44,112.37,112.44,54660.0,111.7151,111.7648,111.6952,111.7648,54660.0
2021-04-13 13:55:00,112.43,112.44,112.29,112.35,67940.0,111.7549,111.7648,111.6157,111.6754,67940.0
2021-04-13 14:00:00,112.32,112.41,112.32,112.4,18000.0,111.6455,111.735,111.6455,111.7251,18000.0
2021-04-13 14:05:00,112.41,112.41,112.34,112.41,16000.0,111.735,111.735,111.6654,111.735,16000.0
2021-04-13 14:10:00,112.41,112.41,112.39,112.39,9400.0,111.735,111.735,111.7151,111.7151,9400.0
2021-04-13 14:15:00,112.46,112.5,112.42,112.5,20000.0,111.7847,111.8245,111.7449,111.8245,20000.0
2021-04-13 14:20:00,112.51,112.53,112.47,112.53,19640.0,111.8344,111.8543,111.7946,111.8543,19640.0
2021-04-13 14:25:00,112.48,112.49,112.39,112.49,24960.0,111.8046,111.8145,111.7151,111.8145,24960.0
2021-04-13 14:30:00,112.49,112.59,112.47,112.59,42300.0,111.8145,111.9139,111.7946,111.9139,42300.0
2021-04-13 14:35:00,112.59,112.59,112.52,112.52,10000.0,111.9139,111.9139,111.8443,111.8443,10000.0
2021-04-13 14:40:00,112.6,112.66,112.6,112.63,24440.0,111.9239,111.9835,111.9239,111.9537,24440.0
2021-04-13 14:45:00,112.73,112.75,112.68,112.74,46440.0,112.0531,112.073,112.0034,112.063,46440.0
2021-04-13 14:50:00,112.79,112.83,112.76,112.83,33800.0,112.1127,112.1525,112.0829,112.1525,33800.0
2021-04-13 14:55:00,112.89,112.93,112.88,112.91,60940.0,112.2121,112.2519,112.2022,112.232,60940.0
2021-04-13 15:00:00,112.95,112.96,112.84,112.84,77940.0,112.2718,112.2817,112.1624,112.1624,77940.0
2021-04-13 15:05:00,112.86,113.05,112.86,113.05,80140.0,112.1823,112.3712,112.1823,112.3712,80140.0
2021-04-13 15:10:00,113.01,113.1,113.01,113.08,72040.0,112.3314,112.4209,112.3314,112.401,72040.0
2021-04-13 15:15:00,113.08,113.12,113.04,113.08,68940.0,112.401,112.4407,112.3612,112.401,68940.0
2021-04-13 15:20:00,113.1,113.11,113.08,113.09,28000.0,112.4209,112.4308,112.401,112.4109,28000.0
2021-04-13 15:25:00,113.09,113.16,113.09,113.15,65300.0,112.4109,112.4805,112.4109,112.4706,65300.0
2021-04-13 15:30:00,113.14,113.14,112.96,112.97,52920.0,112.4606,112.4606,112.2817,112.2916,52920.0
2021-04-13 15:35:00,112.98,112.98,112.89,112.89,30000.0,112.3016,112.3016,112.2121,112.2121,30000.0
2021-04-13 15:40:00,112.86,112.89,112.66,112.89,107540.0,112.1823,112.2121,111.9835,112.2121,107540.0
2021-04-13 15:45:00,112.91,112.94,112.87,112.89,74000.0,112.232,112.2618,112.1922,112.2121,74000.0
2021-04-13 15:50:00,112.89,113.08,112.78,112.78,364620.0,112.2121,112.401,112.1028,112.1028,364620.0
2021-04-13 15:55:00,112.78,112.9,112.66,112.66,263080.0,112.1028,112.2221,111.9835,111.9835,263080.0
2021-04-14 09:30:00,113.37,113.37,112.91,113.29,628880.0,112.6892,112.6892,112.232,112.6097,628880.0
2021-04-14 09:35:00,113.25,113.3,112.87,112.88,212420.0,112.57,112.6197,112.1922,112.2022,212420.0
2021-04-14 09:40:00,112.82,112.82,112.57,112.61,192080.0,112.1425,112.1425,111.894,111.9338,192080.0
2021-04-14 09:45:00,112.62,112.7,112.56,112.7,40340.0,111.9437,112.0233,111.8841,112.0233,40340.0
2021-04-14 09:50:00,112.64,112.67,112.56,112.59,63620.0,111.9636,111.9934,111.8841,111.9139,63620.0
2021-04-14 09:55:00,112.6,112.84,112.6,112.83,62000.0,111.9239,112.1624,111.9239,112.1525,62000.0
2021-04-14 10:00:00,112.78,112.78,112.6,112.75,57540.0,112.1028,112.1028,111.9239,112.073,57540.0
2021-04-14 10:05:00,112.72,113.06,112.72,113.06,100960.0,112.0431,112.3811,112.0431,112.3811,100960.0
2021-04-14 10:10:00,113.13,113.13,112.9,112.9,57840.0,112.4507,112.4507,112.2221,112.2221,57840.0
2021-04-14 10:15:00,112.88,112.94,112.85,112.91,71220.0,112.2022,112.2618,112.1724,112.232,71220.0
2021-04-14 10:20:00,112.9,112.93,112.73,112.77,78440.0,112.2221,112.2519,112.0531,112.0928,78440.0
2021-04-14 10:25:00,112.8,112.82,112.63,112.72,31220.0,112.1227,112.1425,111.9537,112.0431,31220.0
2021-04-14 10:30:00,112.75,113.07,112.75,113.0,65980.0,112.073,112.391,112.073,112.3215,65980.0
2021-04-14 10:35:00,113.0,113.0,112.94,112.95,20200.0,112.3215,112.3215,112.2618,112.2718,20200.0
2021-04-14 10:40:00,112.93,113.09,112.93,113.05,79840.0,112.2519,112.4109,112.2519,112.3712,79840.0
2021-04-14 10:45:00,113.03,113.15,112.97,113.11,52000.0,112.3513,112.4706,112.2916,112.4308,52000.0
2021-04-14 10:50:00,113.1,113.19,113.05,113.1,52300.0,112.4209,112.5103,112.3712,112.4209,52300.0
2021-04-14 10:55:00,113.11,113.14,112.96,112.97,16000.0,112.4308,112.4606,112.2817,112.2916,16000.0
2021-04-14 11:00:00,112.94,113.01,112.66,112.66,82760.0,112.2618,112.3314,111.9835,111.9835,82760.0
2021-04-14 11:05:00,112.7,112.8,112.69,112.75,97100.0,112.0233,112.1227,112.0133,112.073,97100.0
2021-04-14 11:10:00,112.74,112.74,112.65,112.68,82000.0,112.063,112.063,111.9736,112.0034,82000.0
2021-04-14 11:15:00,112.64,112.69,112.59,112.59,152720.0,111.9636,112.0133,111.9139,111.9139,152720.0
2021-04-14 11:20:00,112.56,112.66,112.5,112.55,81880.0,111.8841,111.9835,111.8245,111.8742,81880.0
2021-04-14 11:25:00,112.51,112.64,112.45,112.58,111500.0,111.8344,111.9636,111.7748,111.904,111500.0
2021-04-14 11:30:00,112.56,112.56,112.48,112.5,46800.0,111.8841,111.8841,111.8046,111.8245,46800.0
2021-04-14 11:35:00,112.6,112.65,112.48,112.48,105160.0,111.9239,111.9736,111.8046,111.8046,105160.0
2021-04-14 11:40:00,112.45,112.58,112.41,112.57,59800.0,111.7748,111.904,111.735,111.894,59800.0
2021-04-14 11:45:00,112.61,112.62,112.45,112.53,28380.0,111.9338,111.9437,111.7748,111.8543,28380.0
2021-04-14 11:50:00,112.5,112.65,112.5,112.65,28000.0,111.8245,111.9736,111.8245,111.9736,28000.0
2021-04-14 11:55:00,112.61,112.75,112.61,112.75,24820.0,111.9338,112.073,111.9338,112.073,24820.0
2021-04-14 12:00:00,112.76,112.8,112.65,112.66,48160.0,112.0829,112.1227,111.9736,111.9835,48160.0
2021-04-14 12:05:00,112.57,112.74,112.55,112.73,21520.0,111.894,112.063,111.8742,112.0531,21520.0
2021-04-14 12:10:00,112.7,112.72,112.7,112.71,8000.0,112.0233,112.0431,112.0233,112.0332,8000.0
2021-04-14 12:15:00,112.59,112.59,112.58,112.58,4000.0,111.9139,111.9139,111.904,111.904,4000.0
2021-04-14 12:20:00,112.7,112.8,112.7,112.79,14500.0,112.0233,112.1227,112.0233,112.1127,14500.0
2021-04-14 12:25:00,112.76,112.78,112.62,112.66,29000.0,112.0829,112.1028,111.9437,111.9835,29000.0
2021-04-14 12:30:00,112.67,112.87,112.64,112.87,87340.0,111.9934,112.1922,111.9636,112.1922,87340.0
2021-04-14 12:35:00,112.87,112.93,112.87,112.89,26000.0,112.1922,112.2519,112.1922,112.2121,26000.0
2021-04-14 12:40:00,112.92,112.94,112.9,112.92,55440.0,112.2419,112.2618,112.2221,112.2419,55440.0
2021-04-14 12:45:00,112.95,112.95,112.83,112.83,24040.0,112.2718,112.2718,112.1525,112.1525,24040.0
2021-04-14 12:50:00,112.85,112.87,112.84,112.87,17900.0,112.1724,112.1922,112.1624,112.1922,17900.0
2021-04-14 12:55:00,112.87,112.92,112.87,112.92,14000.0,112.1922,112.2419,112.1922,112.2419,14000.0
2021-04-14 13:00:00,112.85,112.85,112.73,112.73,12620.0,112.1724,112.1724,112.0531,112.0531,12620.0
2021-04-14 13:05:00,112.74,112.82,112.74,112.8,8000.0,112.063,112.1425,112.063,112.1227,8000.0
2021-04-14 13:10:00,112.79,112.82,112.77,112.79,33660.0,112.1127,112.1425,112.0928,112.1127,33660.0
2021-04-14 13:15:00,112.74,112.8,112.71,112.8,22000.0,112.063,112.1227,112.0332,112.1227,22000.0
2021-04-14 13:20:00,112.75,112.87,112.75,112.85,16820.0,112.073,112.1922,112.073,112.1724,16820.0
2021-04-14 13:25:00,112.84,112.84,112.78,112.78,10400.0,112.1624,112.1624,112.1028,112.1028,10400.0
2021-04-14 13:30:00,112.76,112.76,112.67,112.67,8000.0,112.0829,112.0829,111.9934,111.9934,8000.0
2021-04-14 13:35:00,112.63,112.67,112.61,112.65,16980.0,111.9537,111.9934,111.9338,111.9736,16980.0
2021-04-14 13:40:00,112.58,112.59,112.58,112.58,10860.0,111.904,111.9139,111.904,111.904,10860.0
2021-04-14 13:45:00,112.63,112.68,112.59,112.64,58340.0,111.9537,112.0034,111.9139,111.9636,58340.0
2021-04-14 13:50:00,112.64,112.69,112.64,112.68,12000.0,111.9636,112.0133,111.9636,112.0034,12000.0
2021-04-14 13:55:00,112.66,112.66,112.4,112.4,102480.0,111.9835,111.9835,111.7251,111.7251,102480.0
2021-04-14 14:00:00,112.4,112.45,112.31,112.41,108160.0,111.7251,111.7748,111.6356,111.735,108160.0
2021-04-14 14:05:00,112.44,112.44,112.25,112.33,84720.0,111.7648,111.7648,111.576,111.6555,84720.0
2021-04-14 14:10:00,112.35,112.51,112.33,112.45,53140.0,111.6754,111.8344,111.6555,111.7748,53140.0
2021-04-14 14:15:00,112.45,112.56,112.43,112.5,92960.0,111.7748,111.8841,111.7549,111.8245,92960.0
2021-04-14 14:20:00,112.5,112.65,112.49,112.65,52000.0,111.8245,111.9736,111.8145,111.9736,52000.0
2021-04-14 14:25:00,112.66,112.8,112.66,112.79,41200.0,111.9835,112.1227,111.9835,112.1127,41200.0
2021-04-14 14:30:00,112.83,112.83,112.69,112.74,54000.0,112.1525,112.1525,112.0133,112.063,54000.0
2021-04-14 14:35:00,112.72,112.77,112.68,112.7,24460.0,112.0431,112.0928,112.0034,112.0233,24460.0
2021-04-14 14:40:00,112.74,112.75,112.71,112.75,20000.0,112.063,112.073,112.0332,112.073,20000.0
2021-04-14 14:45:00,112.69,112.75,112.61,112.61,19840.0,112.0133,112.073,111.9338,111.9338,19840.0
2021-04-14 14:50:00,112.54,112.54,112.47,112.5,20000.0,111.8642,111.8642,111.7946,111.8245,20000.0
2021-04-14 14:55:00,112.45,112.55,112.42,112.43,56000.0,111.7748,111.8742,111.7449,111.7549,56000.0
2021-04-14 15:00:00,112.43,112.43,112.22,112.4,94500.0,111.7549,111.7549,111.5461,111.7251,94500.0
2021-04-14 15:05:00,112.4,112.46,112.23,112.28,69000.0,111.7251,111.7847,111.5561,111.6058,69000.0
2021-04-14 15:10:00,112.29,112.42,112.23,112.42,68300.0,111.6157,111.7449,111.5561,111.7449,68300.0
2021-04-14 15:15:00,112.43,112.58,112.42,112.48,37000.0,111.7549,111.904,111.7449,111.8046,37000.0
2021-04-14 15:20:00,112.49,112.49,112.43,112.45,56000.0,111.8145,111.8145,111.7549,111.7748,56000.0
2021-04-14 15:25:00,112.46,112.51,112.39,112.47,86860.0,111.7847,111.8344,111.7151,111.7946,86860.0
2021-04-14 15:30:00,112.47,112.52,112.37,112.5,109140.0,111.7946,111.8443,111.6952,111.8245,109140.0
2021-04-14 15:35:00,112.5,112.52,112.35,112.44,71680.0,111.8245,111.8443,111.6754,111.7648,71680.0
2021-04-14 15:40:00,112.46,112.46,112.26,112.33,134040.0,111.7847,111.7847,111.5859,111.6555,134040.0
2021-04-14 15:45:00,112.35,112.36,112.13,112.17,110940.0,111.6754,111.6853,111.4567,111.4964,110940.0
2021-04-14 15:50:00,112.12,112.24,111.9,111.92,275280.0,111.4467,111.566,111.2281,111.248,275280.0
2021-04-14 15:55:00,111.87,112.22,111.8,112.22,527380.0,111.1983,111.5461,111.1287,111.5461,527380.0
2021-04-15 09:30:00,113.09,113.6,112.82,113.34,726660.0,112.4109,112.9179,112.1425,112.6594,726660.0
2021-04-15 09:35:00,113.38,113.44,113.1,113.16,205120.0,112.6992,112.7588,112.4209,112.4805,205120.0
2021-04-15 09:40:00,113.19,113.27,113.07,113.16,178000.0,112.5103,112.5898,112.391,112.4805,178000.0
2021-04-15 09:45:00,113.2,113.2,113.0,113.06,148920.0,112.5203,112.5203,112.3215,112.3811,148920.0
2021-04-15 09:50:00,113.09,113.12,112.83,112.83,158920.0,112.4109,112.4407,112.1525,112.1525,158920.0
2021-04-15 09:55:00,112.83,112.92,112.76,112.82,100160.0,112.1525,112.2419,112.0829,112.1425,100160.0
2021-04-15 10:00:00,112.82,112.83,112.71,112.77,87140.0,112.1425,112.1525,112.0332,112.0928,87140.0
2021-04-15 10:05:00,112.77,112.88,112.56,112.88,153080.0,112.0928,112.2022,111.8841,112.2022,153080.0
2021-04-15 10:10:00,112.85,113.05,112.85,113.04,66500.0,112.1724,112.3712,112.1724,112.3612,66500.0
2021-04-15 10:15:00,113.05,113.21,113.05,113.21,121080.0,112.3712,112.5302,112.3712,112.5302,121080.0
2021-04-15 10:20:00,113.2,113.2,113.11,113.11,63400.0,112.5203,112.5203,112.4308,112.4308,63400.0
2021-04-15 10:25:00,113.12,113.33,113.11,113.32,87480.0,112.4407,112.6495,112.4308,112.6395,87480.0
2021-04-15 10:30:00,113.36,113.6,113.36,113.49,207180.0,112.6793,112.9179,112.6793,112.8085,207180.0
2021-04-15 10:35:00,113.52,113.89,113.52,113.89,342240.0,112.8383,113.2061,112.8383,113.2061,342240.0
2021-04-15 10:40:00,113.89,114.0,113.75,113.87,168420.0,113.2061,113.3155,113.067,113.1862,168420.0
2021-04-15 10:45:00,113.81,113.84,113.75,113.77,42080.0,113.1266,113.1564,113.067,113.0868,42080.0
2021-04-15 10:50:00,113.8,113.8,113.53,113.74,88820.0,113.1167,113.1167,112.8483,113.057,88820.0
2021-04-15 10:55:00,113.65,113.65,113.48,113.57,35740.0,112.9676,112.9676,112.7986,112.888,35740.0
2021-04-15 11:00:00,113.6,113.84,113.58,113.83,40960.0,112.9179,113.1564,112.898,113.1465,40960.0
2021-04-15 11:05:00,113.82,113.84,113.6,113.6,126340.0,113.1365,113.1564,112.9179,112.9179,126340.0
2021-04-15 11:10:00,113.61,113.73,113.57,113.65,68760.0,112.9278,113.0471,112.888,112.9676,68760.0
2021-04-15 11:15:00,113.61,113.75,113.61,113.75,40000.0,112.9278,113.067,112.9278,113.067,40000.0
2021-04-15 11:20:00,113.69,113.76,113.51,113.74,77360.0,113.0073,113.0769,112.8284,113.057,77360.0
2021-04-15 11:25:00,113.73,113.8,113.6,113.66,98560.0,113.0471,113.1167,112.9179,112.9775,98560.0
2021-04-15 11:30:00,113.63,113.67,113.6,113.62,66000.0,112.9477,112.9874,112.9179,112.9377,66000.0
2021-04-15 11:35:00,113.61,113.65,113.57,113.57,26000.0,112.9278,112.9676,112.888,112.888,26000.0
2021-04-15 11:40:00,113.6,113.6,113.56,113.6,19600.0,112.9179,112.9179,112.8781,112.9179,19600.0
2021-04-15 11:45:00,113.62,113.62,113.57,113.59,46180.0,112.9377,112.9377,112.888,112.9079,46180.0
2021-04-15 11:50:00,113.56,113.57,113.37,113.37,61140.0,112.8781,112.888,112.6892,112.6892,61140.0
2021-04-15 11:55:00,113.42,113.44,113.41,113.43,28120.0,112.7389,112.7588,112.729,112.7489,28120.0
2021-04-15 12:00:00,113.52,113.61,113.5,113.5,98040.0,112.8383,112.9278,112.8185,112.8185,98040.0
2021-04-15 12:05:00,113.51,113.75,113.51,113.75,103640.0,112.8284,113.067,112.8284,113.067,103640.0
2021-04-15 12:10:00,113.77,113.9,113.75,113.9,76500.0,113.0868,113.2161,113.067,113.2161,76500.0
2021-04-15 12:15:00,113.89,113.92,113.81,113.86,50880.0,113.2061,113.2359,113.1266,113.1763,50880.0
2021-04-15 12:20:00,113.89,113.99,113.81,113.99,71460.0,113.2061,113.3055,113.1266,113.3055,71460.0
2021-04-15 12:25:00,114.0,114.11,114.0,114.04,139020.0,113.3155,113.4248,113.3155,113.3552,139020.0
2021-04-15 12:30:00,114.05,114.11,114.02,114.08,150560.0,113.3652,113.4248,113.3353,113.395,150560.0
2021-04-15 12:35:00,114.1,114.33,114.05,114.33,151340.0,113.4149,113.6435,113.3652,113.6435,151340.0
2021-04-15 12:40:00,114.33,114.41,114.25,114.39,169960.0,113.6435,113.723,113.564,113.7031,169960.0
2021-04-15 12:45:00,114.4,114.4,114.29,114.33,80000.0,113.7131,113.7131,113.6037,113.6435,80000.0
2021-04-15 12:50:00,114.38,114.67,114.38,114.67,186860.0,113.6932,113.9814,113.6932,113.9814,186860.0
2021-04-15 12:55:00,114.66,114.68,114.59,114.67,90060.0,113.9715,113.9914,113.9019,113.9814,90060.0
2021-04-15 13:00:00,114.67,114.67,114.58,114.6,62000.0,113.9814,113.9814,113.892,113.9119,62000.0
2021-04-15 13:05:00,114.63,114.64,114.3,114.36,139040.0,113.9417,113.9516,113.6137,113.6733,139040.0
2021-04-15 13:10:00,114.36,114.36,114.17,114.29,156020.0,113.6733,113.6733,113.4844,113.6037,156020.0
2021-04-15 13:15:00,114.29,114.56,114.29,114.51,90000.0,113.6037,113.8721,113.6037,113.8224,90000.0
2021-04-15 13:20:00,114.49,114.64,114.48,114.63,83960.0,113.8025,113.9516,113.7926,113.9417,83960.0
2021-04-15 13:25:00,114.63,114.75,114.56,114.56,97300.0,113.9417,114.061,113.8721,113.8721,97300.0
2021-04-15 13:30:00,114.64,114.8,114.63,114.72,70100.0,113.9516,114.1107,113.9417,114.0311,70100.0
2021-04-15 13:35:00,114.65,114.68,114.64,114.64,22000.0,113.9616,113.9914,113.9516,113.9516,22000.0
2021-04-15 13:40:00,114.66,114.72,114.64,114.72,41000.0,113.9715,114.0311,113.9516,114.0311,41000.0
2021-04-15 13:45:00,114.69,114.69,114.64,114.66,50060.0,114.0013,114.0013,113.9516,113.9715,50060.0
2021-04-15 13:50:00,114.66,114.66,114.35,114.4,56020.0,113.9715,113.9715,113.6634,113.7131,56020.0
2021-04-15 13:55:00,114.45,114.5,114.32,114.32,126200.0,113.7628,113.8125,113.6335,113.6335,126200.0
2021-04-15 14:00:00,114.31,114.41,114.25,114.41,115220.0,113.6236,113.723,113.564,113.723,115220.0
2021-04-15 14:05:00,114.41,114.42,114.28,114.35,68500.0,113.723,113.7329,113.5938,113.6634,68500.0
2021-04-15 14:10:00,114.3,114.41,114.29,114.37,44040.0,113.6137,113.723,113.6037,113.6832,44040.0
2021-04-15 14:15:00,114.34,114.43,114.33,114.33,104720.0,113.6534,113.7429,113.6435,113.6435,104720.0
2021-04-15 14:20:00,114.29,114.3,114.25,114.26,47360.0,113.6037,113.6137,113.564,113.5739,47360.0
2021-04-15 14:25:00,114.26,114.32,114.21,114.26,136100.0,113.5739,113.6335,113.5242,113.5739,136100.0
2021-04-15 14:30:00,114.27,114.27,114.09,114.18,151840.0,113.5838,113.5838,113.4049,113.4944,151840.0
2021-04-15 14:35:00,114.18,114.27,114.13,114.24,108000.0,113.4944,113.5838,113.4447,113.554,108000.0
2021-04-15 14:40:00,114.21,114.27,114.13,114.16,43460.0,113.5242,113.5838,113.4447,113.4745,43460.0
2021-04-15 14:45:00,114.15,114.18,113.91,114.05,105120.0,113.4646,113.4944,113.226,113.3652,105120.0
2021-04-15 14:50:00,114.11,114.15,114.06,114.07,107020.0,113.4248,113.4646,113.3751,113.385,107020.0
2021-04-15 14:55:00,114.06,114.06,113.92,114.03,381880.0,113.3751,113.3751,113.2359,113.3453,381880.0
2021-04-15 15:00:00,114.03,114.1,113.99,114.02,72220.0,113.3453,113.4149,113.3055,113.3353,72220.0
2021-04-15 15:05:00,114.02,114.07,113.99,113.99,43700.0,113.3353,113.385,113.3055,113.3055,43700.0
2021-04-15 15:10:00,113.98,114.11,113.93,114.11,93240.0,113.2956,113.4248,113.2459,113.4248,93240.0
2021-04-15 15:15:00,114.15,114.27,114.15,114.26,43700.0,113.4646,113.5838,113.4646,113.5739,43700.0
2021-04-15 15:20:00,114.29,114.33,114.16,114.16,113220.0,113.6037,113.6435,113.4745,113.4745,113220.0
2021-04-15 15:25:00,114.16,114.19,114.03,114.08,159140.0,113.4745,113.5043,113.3453,113.395,159140.0
2021-04-15 15:30:00,114.06,114.34,114.04,114.33,94780.0,113.3751,113.6534,113.3552,113.6435,94780.0
2021-04-15 15:35:00,114.33,114.49,114.32,114.47,192600.0,113.6435,113.8025,113.6335,113.7826,192600.0
2021-04-15 15:40:00,114.47,114.5,114.33,114.5,173740.0,113.7826,113.8125,113.6435,113.8125,173740.0
2021-04-15 15:45:00,114.5,114.6,114.4,114.4,151960.0,113.8125,113.9119,113.7131,113.7131,151960.0
2021-04-15 15:50:00,114.36,114.52,114.28,114.28,319900.0,113.6733,113.8323,113.5938,113.5938,319900.0
2021-04-15 15:55:00,114.3,114.32,114.14,114.26,566500.0,113.6137,113.6335,113.4546,113.5739,566500.0
2021-04-16 09:30:00,114.52,114.71,113.82,113.9,2056640.0,113.8323,114.0212,113.1365,113.2161,2056640.0
2021-04-16 09:35:00,113.83,114.23,113.76,114.02,249000.0,113.1465,113.5441,113.0769,113.3353,249000.0
2021-04-16 09:40:00,114.09,114.15,113.89,114.06,80620.0,113.4049,113.4646,113.2061,113.3751,80620.0
2021-04-16 09:45:00,113.99,113.99,113.67,113.8,240800.0,113.3055,113.3055,112.9874,113.1167,240800.0
2021-04-16 09:50:00,113.79,113.84,113.56,113.66,108820.0,113.1067,113.1564,112.8781,112.9775,108820.0
2021-04-16 09:55:00,113.63,113.73,113.55,113.73,90720.0,112.9477,113.0471,112.8682,113.0471,90720.0
2021-04-16 10:00:00,113.7,114.05,113.7,114.01,119240.0,113.0173,113.3652,113.0173,113.3254,119240.0
2021-04-16 10:05:00,113.98,114.17,113.97,114.15,62480.0,113.2956,113.4844,113.2856,113.4646,62480.0
2021-04-16 10:10:00,114.17,114.19,113.84,113.85,89480.0,113.4844,113.5043,113.1564,113.1664,89480.0
2021-04-16 10:15:00,113.8,114.07,113.75,114.07,67840.0,113.1167,113.385,113.067,113.385,67840.0
2021-04-16 10:20:00,114.1,114.16,114.02,114.02,86860.0,113.4149,113.4745,113.3353,113.3353,86860.0
2021-04-16 10:25:00,113.92,114.04,113.82,113.85,48000.0,113.2359,113.3552,113.1365,113.1664,48000.0
2021-04-16 10:30:00,113.86,114.03,113.84,113.9,39420.0,113.1763,113.3453,113.1564,113.2161,39420.0
2021-04-16 10:35:00,113.95,114.0,113.88,113.9,51580.0,113.2658,113.3155,113.1962,113.2161,51580.0
2021-04-16 10:40:00,113.96,114.05,113.85,113.92,129460.0,113.2757,113.3652,113.1664,113.2359,129460.0
2021-04-16 10:45:00,113.84,114.15,113.84,114.15,71560.0,113.1564,113.4646,113.1564,113.4646,71560.0
2021-04-16 10:50:00,114.18,114.2,114.02,114.02,44160.0,113.4944,113.5143,113.3353,113.3353,44160.0
2021-04-16 10:55:00,114.07,114.13,114.05,114.07,44000.0,113.385,113.4447,113.3652,113.385,44000.0
2021-04-16 11:00:00,114.13,114.18,113.93,113.99,77400.0,113.4447,113.4944,113.2459,113.3055,77400.0
2021-04-16 11:05:00,114.01,114.19,114.01,114.15,125180.0,113.3254,113.5043,113.3254,113.4646,125180.0
2021-04-16 11:10:00,114.09,114.18,114.08,114.15,41140.0,113.4049,113.4944,113.395,113.4646,41140.0
2021-04-16 11:15:00,114.05,114.18,113.95,114.11,127340.0,113.3652,113.4944,113.2658,113.4248,127340.0
2021-04-16 11:20:00,114.09,114.14,114.05,114.11,47060.0,113.4049,113.4546,113.3652,113.4248,47060.0
2021-04-16 11:25:00,114.12,114.12,113.93,113.97,32000.0,113.4347,113.4347,113.2459,113.2856,32000.0
2021-04-16 11:30:00,114.01,114.04,113.96,113.97,48000.0,113.3254,113.3552,113.2757,113.2856,48000.0
2021-04-16 11:35:00,113.97,114.08,113.97,114.04,21400.0,113.2856,113.395,113.2856,113.3552,21400.0
2021-04-16 11:40:00,114.01,114.01,113.88,113.9,102400.0,113.3254,113.3254,113.1962,113.2161,102400.0
2021-04-16 11:45:00,113.88,113.92,113.85,113.92,32320.0,113.1962,113.2359,113.1664,113.2359,32320.0
2021-04-16 11:50:00,113.92,113.92,113.85,113.89,67460.0,113.2359,113.2359,113.1664,113.2061,67460.0
2021-04-16 11:55:00,113.95,113.97,113.89,113.96,56380.0,113.2658,113.2856,113.2061,113.2757,56380.0
2021-04-16 12:00:00,113.97,114.03,113.94,113.94,20720.0,113.2856,113.3453,113.2558,113.2558,20720.0
2021-04-16 12:05:00,113.95,114.03,113.87,114.03,34000.0,113.2658,113.3453,113.1862,113.3453,34000.0
2021-04-16 12:10:00,114.0,114.01,113.94,113.98,70460.0,113.3155,113.3254,113.2558,113.2956,70460.0
2021-04-16 12:15:00,113.98,114.01,113.96,114.01,43500.0,113.2956,113.3254,113.2757,113.3254,43500.0
2021-04-16 12:20:00,114.0,114.01,113.89,113.92,30000.0,113.3155,113.3254,113.2061,113.2359,30000.0
2021-04-16 12:25:00,113.99,114.02,113.94,114.02,18720.0,113.3055,113.3353,113.2558,113.3353,18720.0
2021-04-16 12:30:00,114.02,114.11,114.01,114.05,42420.0,113.3353,113.4248,113.3254,113.3652,42420.0
2021-04-16 12:35:00,114.03,114.08,113.95,114.01,66760.0,113.3453,113.395,113.2658,113.3254,66760.0
2021-04-16 12:40:00,113.98,113.99,113.97,113.97,18960.0,113.2956,113.3055,113.2856,113.2856,18960.0
2021-04-16 12:45:00,114.01,114.01,113.88,113.88,38400.0,113.3254,113.3254,113.1962,113.1962,38400.0
2021-04-16 12:50:00,113.89,113.89,113.66,113.66,63180.0,113.2061,113.2061,112.9775,112.9775,63180.0
2021-04-16 12:55:00,113.67,113.84,113.67,113.83,92720.0,112.9874,113.1564,112.9874,113.1465,92720.0
2021-04-16 13:00:00,113.86,113.89,113.85,113.86,37600.0,113.1763,113.2061,113.1664,113.1763,37600.0
2021-04-16 13:05:00,113.85,113.93,113.81,113.81,34880.0,113.1664,113.2459,113.1266,113.1266,34880.0
2021-04-16 13:10:00,113.79,113.79,113.73,113.73,15000.0,113.1067,113.1067,113.0471,113.0471,15000.0
2021-04-16 13:15:00,113.73,113.78,113.71,113.78,33680.0,113.0471,113.0968,113.0272,113.0968,33680.0
2021-04-16 13:20:00,113.77,113.77,113.7,113.71,23420.0,113.0868,113.0868,113.0173,113.0272,23420.0
2021-04-16 13:25:00,113.68,113.73,113.67,113.69,50000.0,112.9974,113.0471,112.9874,113.0073,50000.0
2021-04-16 13:30:00,113.7,113.73,113.59,113.64,117220.0,113.0173,113.0471,112.9079,112.9576,117220.0
2021-04-16 13:35:00,113.64,113.76,113.64,113.73,50480.0,112.9576,113.0769,112.9576,113.0471,50480.0
2021-04-16 13:40:00,113.8,113.8,113.74,113.8,12000.0,113.1167,113.1167,113.057,113.1167,12000.0
2021-04-16 13:45:00,113.85,113.87,113.81,113.81,31620.0,113.1664,113.1862,113.1266,113.1266,31620.0
2021-04-16 13:50:00,113.81,113.83,113.77,113.8,17500.0,113.1266,113.1465,113.0868,113.1167,17500.0
2021-04-16 13:55:00,113.82,113.88,113.82,113.85,35500.0,113.1365,113.1962,113.1365,113.1664,35500.0
2021-04-16 14:00:00,113.87,114.03,113.86,114.03,48000.0,113.1862,113.3453,113.1763,113.3453,48000.0
2021-04-16 14:05:00,114.05,114.15,114.05,114.14,101040.0,113.3652,113.4646,113.3652,113.4546,101040.0
2021-04-16 14:10:00,114.15,114.22,114.13,114.19,54820.0,113.4646,113.5341,113.4447,113.5043,54820.0
2021-04-16 14:15:00,114.17,114.22,114.03,114.03,56180.0,113.4844,113.5341,113.3453,113.3453,56180.0
2021-04-16 14:20:00,114.1,114.2,114.09,114.2,22960.0,113.4149,113.5143,113.4049,113.5143,22960.0
2021-04-16 14:25:00,114.15,114.18,114.15,114.17,16000.0,113.4646,113.4944,113.4646,113.4844,16000.0
2021-04-16 14:30:00,114.14,114.21,114.14,114.18,39580.0,113.4546,113.5242,113.4546,113.4944,39580.0
2021-04-16 14:35:00,114.18,114.18,114.12,114.14,71380.0,113.4944,113.4944,113.4347,113.4546,71380.0
2021-04-16 14:40:00,114.13,114.2,114.13,114.15,37820.0,113.4447,113.5143,113.4447,113.4646,37820.0
2021-04-16 14:45:00,114.15,114.22,114.14,114.16,68000.0,113.4646,113.5341,113.4546,113.4745,68000.0
2021-04-16 14:50:00,114.16,114.17,114.11,114.15,101140.0,113.4745,113.4844,113.4248,113.4646,101140.0
2021-04-16 14:55:00,114.15,114.16,114.09,114.13,83120.0,113.4646,113.4745,113.4049,113.4447,83120.0
2021-04-16 15:00:00,114.14,114.15,114.05,114.05,127540.0,113.4546,113.4646,113.3652,113.3652,127540.0
2021-04-16 15:05:00,114.03,114.06,113.99,114.02,30000.0,113.3453,113.3751,113.3055,113.3353,30000.0
2021-04-16 15:10:00,114.01,114.06,113.98,114.06,74140.0,113.3254,113.3751,113.2956,113.3751,74140.0
2021-04-16 15:15:00,114.04,114.16,114.03,114.15,46000.0,113.3552,113.4745,113.3453,113.4646,46000.0
2021-04-16 15:20:00,114.14,114.18,114.1,114.18,65540.0,113.4546,113.4944,113.4149,113.4944,65540.0
2021-04-16 15:25:00,114.17,114.18,114.09,114.16,40140.0,113.4844,113.4944,113.4049,113.4745,40140.0
2021-04-16 15:30:00,114.17,114.17,114.1,114.15,48000.0,113.4844,113.4844,113.4149,113.4646,48000.0
2021-04-16 15:35:00,114.16,114.21,114.13,114.18,95880.0,113.4745,113.5242,113.4447,113.4944,95880.0
2021-04-16 15:40:00,114.18,114.37,114.18,114.36,217840.0,113.4944,113.6832,113.4944,113.6733,217840.0
2021-04-16 15:45:00,114.32,114.39,114.31,114.35,114580.0,113.6335,113.7031,113.6236,113.6634,114580.0
2021-04-16 15:50:00,114.35,114.45,114.29,114.4,334940.0,113.6634,113.7628,113.6037,113.7131,334940.0
2021-04-16 15:55:00,114.38,114.39,114.12,114.12,694780.0,113.6932,113.7031,113.4347,113.4347,694780.0
2021-04-19 09:30:00,113.51,115.02,113.51,114.92,776440.0,112.8284,114.3293,112.8284,114.2299,776440.0
2021-04-19 09:35:00,114.88,115.2,114.88,114.98,346140.0,114.1902,114.5083,114.1902,114.2896,346140.0
2021-04-19 09:40:00,114.96,115.06,114.65,115.02,153840.0,114.2697,114.3691,113.9616,114.3293,153840.0
2021-04-19 09:45:00,115.13,115.13,114.77,114.78,96660.0,114.4387,114.4387,114.0808,114.0908,96660.0
2021-04-19 09:50:00,114.84,115.15,114.82,115.0,113660.0,114.1504,114.4586,114.1305,114.3095,113660.0
2021-04-19 09:55:00,115.07,115.08,114.75,114.79,139020.0,114.379,114.389,114.061,114.1007,139020.0
2021-04-19 10:00:00,114.79,114.94,114.51,114.58,124920.0,114.1007,114.2498,113.8224,113.892,124920.0
2021-04-19 10:05:00,114.57,114.64,114.1,114.2,205320.0,113.882,113.9516,113.4149,113.5143,205320.0
2021-04-19 10:10:00,114.2,114.26,113.88,114.02,180100.0,113.5143,113.5739,113.1962,113.3353,180100.0
2021-04-19 10:15:00,114.01,114.01,113.72,113.96,84260.0,113.3254,113.3254,113.0371,113.2757,84260.0
2021-04-19 10:20:00,113.94,114.23,113.93,114.21,63920.0,113.2558,113.5441,113.2459,113.5242,63920.0
2021-04-19 10:25:00,114.29,114.43,114.22,114.36,94180.0,113.6037,113.7429,113.5341,113.6733,94180.0
2021-04-19 10:30:00,114.4,114.52,114.32,114.41,103920.0,113.7131,113.8323,113.6335,113.723,103920.0
2021-04-19 10:35:00,114.48,114.58,114.45,114.49,113000.0,113.7926,113.892,113.7628,113.8025,113000.0
2021-04-19 10:40:00,114.38,114.38,114.22,114.29,40400.0,113.6932,113.6932,113.5341,113.6037,40400.0
2021-04-19 10:45:00,114.2,114.2,113.83,114.01,178000.0,113.5143,113.5143,113.1465,113.3254,178000.0
2021-04-19 10:50:00,114.04,114.45,113.89,114.37,84280.0,113.3552,113.7628,113.2061,113.6832,84280.0
2021-04-19 10:55:00,114.53,114.64,114.35,114.59,124360.0,113.8423,113.9516,113.6634,113.9019,124360.0
2021-04-19 11:00:00,114.54,114.65,114.34,114.47,100300.0,113.8522,113.9616,113.6534,113.7826,100300.0
2021-04-19 11:05:00,114.45,114.76,114.31,114.74,179540.0,113.7628,114.0709,113.6236,114.051,179540.0
2021-04-19 11:10:00,114.72,114.72,114.51,114.68,136100.0,114.0311,114.0311,113.8224,113.9914,136100.0
2021-04-19 11:15:00,114.75,114.75,114.52,114.65,81520.0,114.061,114.061,113.8323,113.9616,81520.0
2021-04-19 11:20:00,114.67,114.69,114.42,114.44,68400.0,113.9814,114.0013,113.7329,113.7528,68400.0
2021-04-19 11:25:00,114.4,114.69,114.4,114.66,56780.0,113.7131,114.0013,113.7131,113.9715,56780.0
2021-04-19 11:30:00,114.51,114.51,114.25,114.39,29040.0,113.8224,113.8224,113.564,113.7031,29040.0
2021-04-19 11:35:00,114.29,114.36,114.26,114.27,18000.0,113.6037,113.6733,113.5739,113.5838,18000.0
2021-04-19 11:40:00,114.31,114.38,114.08,114.12,66540.0,113.6236,113.6932,113.395,113.4347,66540.0
2021-04-19 11:45:00,114.01,114.35,114.0,114.32,142260.0,113.3254,113.6634,113.3155,113.6335,142260.0
2021-04-19 11:50:00,114.28,114.42,114.26,114.37,48420.0,113.5938,113.7329,113.5739,113.6832,48420.0
2021-04-19 11:55:00,114.43,114.43,114.14,114.15,55000.0,113.7429,113.7429,113.4546,113.4646,55000.0
2021-04-19 12:00:00,114.14,114.26,113.99,114.04,76320.0,113.4546,113.5739,113.3055,113.3552,76320.0
2021-04-19 12:05:00,114.02,114.27,113.94,114.23,55220.0,113.3353,113.5838,113.2558,113.5441,55220.0
2021-04-19 12:10:00,114.25,114.27,114.18,114.24,90260.0,113.564,113.5838,113.4944,113.554,90260.0
2021-04-19 12:15:00,114.22,114.46,114.22,114.37,34340.0,113.5341,113.7727,113.5341,113.6832,34340.0
2021-04-19 12:20:00,114.39,114.47,114.19,114.19,56600.0,113.7031,113.7826,113.5043,113.5043,56600.0
2021-04-19 12:25:00,114.15,114.19,113.93,114.08,106080.0,113.4646,113.5043,113.2459,113.395,106080.0
2021-04-19 12:30:00,113.98,114.0,113.88,114.0,52040.0,113.2956,113.3155,113.1962,113.3155,52040.0
2021-04-19 12:35:00,113.97,114.04,113.87,113.9,33540.0,113.2856,113.3552,113.1862,113.2161,33540.0
2021-04-19 12:40:00,113.9,113.9,113.77,113.9,105000.0,113.2161,113.2161,113.0868,113.2161,105000.0
2021-04-19 12:45:00,113.85,113.96,113.76,113.96,79580.0,113.1664,113.2757,113.0769,113.2757,79580.0
2021-04-19 12:50:00,113.9,114.06,113.85,113.86,51800.0,113.2161,113.3751,113.1664,113.1763,51800.0
2021-04-19 12:55:00,113.95,114.01,113.91,113.97,53060.0,113.2658,113.3254,113.226,113.2856,53060.0
2021-04-19 13:00:00,113.95,114.09,113.95,113.97,54480.0,113.2658,113.4049,113.2658,113.2856,54480.0
2021-04-19 13:05:00,114.03,114.05,114.01,114.03,14000.0,113.3453,113.3652,113.3254,113.3453,14000.0
2021-04-19 13:10:00,114.11,114.38,114.09,114.26,117200.0,113.4248,113.6932,113.4049,113.5739,117200.0
2021-04-19 13:15:00,114.27,114.4,114.27,114.36,66200.0,113.5838,113.7131,113.5838,113.6733,66200.0
2021-04-19 13:20:00,114.39,114.45,114.39,114.41,28000.0,113.7031,113.7628,113.7031,113.723,28000.0
2021-04-19 13:25:00,114.39,114.4,114.33,114.35,29120.0,113.7031,113.7131,113.6435,113.6634,29120.0
2021-04-19 13:30:00,114.37,114.5,114.36,114.5,35420.0,113.6832,113.8125,113.6733,113.8125,35420.0
2021-04-19 13:35:00,114.46,114.69,114.46,114.65,56200.0,113.7727,114.0013,113.7727,113.9616,56200.0
2021-04-19 13:40:00,114.66,114.66,114.44,114.44,26340.0,113.9715,113.9715,113.7528,113.7528,26340.0
2021-04-19 13:45:00,114.4,114.44,114.37,114.39,40800.0,113.7131,113.7528,113.6832,113.7031,40800.0
2021-04-19 13:50:00,114.31,114.33,114.26,114.33,27080.0,113.6236,113.6435,113.5739,113.6435,27080.0
2021-04-19 13:55:00,114.32,114.37,114.31,114.34,37980.0,113.6335,113.6832,113.6236,113.6534,37980.0
2021-04-19 14:00:00,114.4,114.41,114.35,114.38,41600.0,113.7131,113.723,113.6634,113.6932,41600.0
2021-04-19 14:05:00,114.39,114.45,114.28,114.28,39520.0,113.7031,113.7628,113.5938,113.5938,39520.0
2021-04-19 14:10:00,114.34,114.43,114.34,114.42,24000.0,113.6534,113.7429,113.6534,113.7329,24000.0
2021-04-19 14:15:00,114.43,114.53,114.3,114.38,76540.0,113.7429,113.8423,113.6137,113.6932,76540.0
2021-04-19 14:20:00,114.42,114.55,114.4,114.55,16000.0,113.7329,113.8622,113.7131,113.8622,16000.0
2021-04-19 14:25:00,114.5,114.64,114.49,114.64,161740.0,113.8125,113.9516,113.8025,113.9516,161740.0
2021-04-19 14:30:00,114.64,114.69,114.57,114.62,96060.0,113.9516,114.0013,113.882,113.9317,96060.0
2021-04-19 14:35:00,114.61,114.61,114.38,114.4,76580.0,113.9218,113.9218,113.6932,113.7131,76580.0
2021-04-19 14:40:00,114.36,114.43,114.34,114.35,17880.0,113.6733,113.7429,113.6534,113.6634,17880.0
2021-04-19 14:45:00,114.35,114.49,114.35,114.41,16000.0,113.6634,113.8025,113.6634,113.723,16000.0
2021-04-19 14:50:00,114.36,114.43,114.36,114.41,12000.0,113.6733,113.7429,113.6733,113.723,12000.0
2021-04-19 14:55:00,114.41,114.43,114.36,114.43,23860.0,113.723,113.7429,113.6733,113.7429,23860.0
2021-04-19 15:00:00,114.4,114.4,114.35,114.39,21480.0,113.7131,113.7131,113.6634,113.7031,21480.0
2021-04-19 15:05:00,114.37,114.45,114.32,114.33,35280.0,113.6832,113.7628,113.6335,113.6435,35280.0
2021-04-19 15:10:00,114.34,114.41,114.3,114.36,74520.0,113.6534,113.723,113.6137,113.6733,74520.0
2021-04-19 15:15:00,114.39,114.41,114.34,114.35,91760.0,113.7031,113.723,113.6534,113.6634,91760.0
2021-04-19 15:20:00,114.34,114.35,114.25,114.31,94780.0,113.6534,113.6634,113.564,113.6236,94780.0
2021-04-19 15:25:00,114.31,114.36,114.3,114.3,79900.0,113.6236,113.6733,113.6137,113.6137,79900.0
2021-04-19 15:30:00,114.29,114.42,114.29,114.34,105080.0,113.6037,113.7329,113.6037,113.6534,105080.0
2021-04-19 15:35:00,114.33,114.43,114.33,114.41,70820.0,113.6435,113.7429,113.6435,113.723,70820.0
2021-04-19 15:40:00,114.42,114.65,114.42,114.57,203980.0,113.7329,113.9616,113.7329,113.882,203980.0
2021-04-19 15:45:00,114.57,114.59,114.38,114.41,248260.0,113.882,113.9019,113.6932,113.723,248260.0
2021-04-19 15:50:00,114.38,114.58,114.3,114.3,391740.0,113.6932,113.892,113.6137,113.6137,391740.0
2021-04-19 15:55:00,114.28,114.59,114.27,114.48,821720.0,113.5938,113.9019,113.5838,113.7926,821720.0
2021-04-20 09:30:00,114.87,114.95,114.15,114.19,474840.0,114.1802,114.2598,113.4646,113.5043,474840.0
2021-04-20 09:35:00,114.25,114.62,114.25,114.49,56000.0,113.564,113.9317,113.564,113.8025,56000.0
2021-04-20 09:40:00,114.28,114.66,114.26,114.48,87120.0,113.5938,113.9715,113.5739,113.7926,87120.0
2021-04-20 09:45:00,114.66,114.89,114.55,114.65,122940.0,113.9715,114.2001,113.8622,113.9616,122940.0
2021-04-20 09:50:00,114.59,114.76,114.41,114.65,88320.0,113.9019,114.0709,113.723,113.9616,88320.0
2021-04-20 09:55:00,114.57,114.72,114.48,114.56,51500.0,113.882,114.0311,113.7926,113.8721,51500.0
2021-04-20 10:00:00,114.61,114.61,114.22,114.22,55540.0,113.9218,113.9218,113.5341,113.5341,55540.0
2021-04-20 10:05:00,114.3,114.47,114.3,114.38,94180.0,113.6137,113.7826,113.6137,113.6932,94180.0
2021-04-20 10:10:00,114.37,114.55,114.29,114.3,85000.0,113.6832,113.8622,113.6037,113.6137,85000.0
2021-04-20 10:15:00,114.31,114.55,114.29,114.48,82500.0,113.6236,113.8622,113.6037,113.7926,82500.0
2021-04-20 10:20:00,114.44,114.51,114.4,114.51,39360.0,113.7528,113.8224,113.7131,113.8224,39360.0
2021-04-20 10:25:00,114.52,114.68,114.45,114.59,73340.0,113.8323,113.9914,113.7628,113.9019,73340.0
2021-04-20 10:30:00,114.47,114.6,114.39,114.4,64800.0,113.7826,113.9119,113.7031,113.7131,64800.0
2021-04-20 10:35:00,114.41,114.63,114.38,114.5,65700.0,113.723,113.9417,113.6932,113.8125,65700.0
2021-04-20 10:40:00,114.47,114.5,114.05,114.15,103080.0,113.7826,113.8125,113.3652,113.4646,103080.0
2021-04-20 10:45:00,114.2,114.21,113.97,114.03,129620.0,113.5143,113.5242,113.2856,113.3453,129620.0
2021-04-20 10:50:00,114.02,114.1,113.78,113.85,178240.0,113.3353,113.4149,113.0968,113.1664,178240.0
2021-04-20 10:55:00,113.87,114.1,113.81,113.89,142380.0,113.1862,113.4149,113.1266,113.2061,142380.0
2021-04-20 11:00:00,113.87,113.95,113.75,113.9,112660.0,113.1862,113.2658,113.067,113.2161,112660.0
2021-04-20 11:05:00,113.87,114.04,113.87,113.93,47920.0,113.1862,113.3552,113.1862,113.2459,47920.0
2021-04-20 11:10:00,113.92,113.95,113.81,113.87,52980.0,113.2359,113.2658,113.1266,113.1862,52980.0
2021-04-20 11:15:00,113.85,113.97,113.41,113.42,134260.0,113.1664,113.2856,112.729,112.7389,134260.0
2021-04-20 11:20:00,113.44,113.5,113.1,113.15,250220.0,112.7588,112.8185,112.4209,112.4706,250220.0
2021-04-20 11:25:00,113.16,113.46,113.13,113.33,134060.0,112.4805,112.7787,112.4507,112.6495,134060.0
2021-04-20 11:30:00,113.31,113.31,113.1,113.13,52540.0,112.6296,112.6296,112.4209,112.4507,52540.0
2021-04-20 11:35:00,113.11,113.15,112.86,113.08,140960.0,112.4308,112.4706,112.1823,112.401,140960.0
2021-04-20 11:40:00,113.17,113.24,113.04,113.09,100420.0,112.4904,112.56,112.3612,112.4109,100420.0
2021-04-20 11:45:00,113.08,113.17,112.93,113.16,145840.0,112.401,112.4904,112.2519,112.4805,145840.0
2021-04-20 11:50:00,113.11,113.22,113.05,113.22,43980.0,112.4308,112.5401,112.3712,112.5401,43980.0
2021-04-20 11:55:00,113.21,113.3,113.19,113.24,59680.0,112.5302,112.6197,112.5103,112.56,59680.0
2021-04-20 12:00:00,113.23,113.45,113.22,113.45,58760.0,112.5501,112.7688,112.5401,112.7688,58760.0
2021-04-20 12:05:00,113.45,113.53,113.36,113.5,89320.0,112.7688,112.8483,112.6793,112.8185,89320.0
2021-04-20 12:10:00,113.53,113.89,113.51,113.89,262080.0,112.8483,113.2061,112.8284,113.2061,262080.0
2021-04-20 12:15:00,113.94,113.95,113.79,113.79,63600.0,113.2558,113.2658,113.1067,113.1067,63600.0
2021-04-20 12:20:00,113.82,113.85,113.78,113.78,42520.0,113.1365,113.1664,113.0968,113.0968,42520.0
2021-04-20 12:25:00,113.77,113.88,113.7,113.7,49000.0,113.0868,113.1962,113.0173,113.0173,49000.0
2021-04-20 12:30:00,113.66,113.78,113.64,113.65,78000.0,112.9775,113.0968,112.9576,112.9676,78000.0
2021-04-20 12:35:00,113.65,113.81,113.65,113.81,24620.0,112.9676,113.1266,112.9676,113.1266,24620.0
2021-04-20 12:40:00,113.66,113.7,113.62,113.62,33000.0,112.9775,113.0173,112.9377,112.9377,33000.0
2021-04-20 12:45:00,113.64,113.77,113.64,113.76,32000.0,112.9576,113.0868,112.9576,113.0769,32000.0
2021-04-20 12:50:00,113.69,113.79,113.62,113.65,24660.0,113.0073,113.1067,112.9377,112.9676,24660.0
2021-04-20 12:55:00,113.67,113.91,113.66,113.84,14000.0,112.9874,113.226,112.9775,113.1564,14000.0
2021-04-20 13:00:00,113.7,113.81,113.7,113.76,16800.0,113.0173,113.1266,113.0173,113.0769,16800.0
2021-04-20 13:05:00,113.72,113.72,113.68,113.71,23500.0,113.0371,113.0371,112.9974,113.0272,23500.0
2021-04-20 13:10:00,113.67,113.72,113.67,113.72,10460.0,112.9874,113.0371,112.9874,113.0371,10460.0
2021-04-20 13:15:00,113.7,113.87,113.7,113.86,45680.0,113.0173,113.1862,113.0173,113.1763,45680.0
2021-04-20 13:20:00,113.88,113.88,113.57,113.57,30000.0,113.1962,113.1962,112.888,112.888,30000.0
2021-04-20 13:25:00,113.6,113.6,113.55,113.59,22000.0,112.9179,112.9179,112.8682,112.9079,22000.0
2021-04-20 13:30:00,113.68,113.71,113.64,113.67,12060.0,112.9974,113.0272,112.9576,112.9874,12060.0
2021-04-20 13:35:00,113.64,113.78,113.64,113.78,22440.0,112.9576,113.0968,112.9576,113.0968,22440.0
2021-04-20 13:40:00,113.75,113.8,113.74,113.77,32000.0,113.067,113.1167,113.057,113.0868,32000.0
2021-04-20 13:45:00,113.78,113.9,113.78,113.85,30120.0,113.0968,113.2161,113.0968,113.1664,30120.0
2021-04-20 13:50:00,113.81,113.91,113.79,113.87,39300.0,113.1266,113.226,113.1067,113.1862,39300.0
2021-04-20 13:55:00,113.89,113.99,113.89,113.96,29080.0,113.2061,113.3055,113.2061,113.2757,29080.0
2021-04-20 14:00:00,113.95,114.08,113.93,114.08,63420.0,113.2658,113.395,113.2459,113.395,63420.0
2021-04-20 14:05:00,114.1,114.16,114.02,114.09,78800.0,113.4149,113.4745,113.3353,113.4049,78800.0
2021-04-20 14:10:00,114.05,114.13,114.05,114.13,12100.0,113.3652,113.4447,113.3652,113.4447,12100.0
2021-04-20 14:15:00,114.11,114.11,113.84,113.88,95880.0,113.4248,113.4248,113.1564,113.1962,95880.0
2021-04-20 14:20:00,113.98,114.0,113.94,113.99,25220.0,113.2956,113.3155,113.2558,113.3055,25220.0
2021-04-20 14:25:00,113.87,113.9,113.84,113.89,8720.0,113.1862,113.2161,113.1564,113.2061,8720.0
2021-04-20 14:30:00,113.75,113.78,113.73,113.77,49720.0,113.067,113.0968,113.0471,113.0868,49720.0
2021-04-20 14:35:00,113.76,113.8,113.7,113.72,32000.0,113.0769,113.1167,113.0173,113.0371,32000.0
2021-04-20 14:40:00,113.72,113.79,113.72,113.78,12000.0,113.0371,113.1067,113.0371,113.0968,12000.0
2021-04-20 14:45:00,113.75,113.77,113.71,113.75,20120.0,113.067,113.0868,113.0272,113.067,20120.0
2021-04-20 14:50:00,113.75,113.78,113.62,113.62,48000.0,113.067,113.0968,112.9377,112.9377,48000.0
2021-04-20 14:55:00,113.55,113.62,113.49,113.49,99940.0,112.8682,112.9377,112.8085,112.8085,99940.0
2021-04-20 15:00:00,113.55,113.69,113.5,113.69,46000.0,112.8682,113.0073,112.8185,113.0073,46000.0
2021-04-20 15:05:00,113.67,113.8,113.67,113.77,105840.0,112.9874,113.1167,112.9874,113.0868,105840.0
2021-04-20 15:10:00,113.78,113.8,113.73,113.79,106740.0,113.0968,113.1167,113.0471,113.1067,106740.0
2021-04-20 15:15:00,113.79,113.82,113.75,113.77,56020.0,113.1067,113.1365,113.067,113.0868,56020.0
2021-04-20 15:20:00,113.8,113.97,113.8,113.92,46160.0,113.1167,113.2856,113.1167,113.2359,46160.0
2021-04-20 15:25:00,113.84,113.9,113.82,113.88,65960.0,113.1564,113.2161,113.1365,113.1962,65960.0
2021-04-20 15:30:00,113.92,114.04,113.9,114.04,111580.0,113.2359,113.3552,113.2161,113.3552,111580.0
2021-04-20 15:35:00,114.03,114.08,113.96,113.97,76000.0,113.3453,113.395,113.2757,113.2856,76000.0
2021-04-20 15:40:00,113.97,114.06,113.93,114.06,189000.0,113.2856,113.3751,113.2459,113.3751,189000.0
2021-04-20 15:45:00,114.05,114.12,114.02,114.06,138360.0,113.3652,113.4347,113.3353,113.3751,138360.0
2021-04-20 15:50:00,113.99,114.17,113.94,114.0,415700.0,113.3055,113.4844,113.2558,113.3155,415700.0
2021-04-20 15:55:00,114.04,114.06,113.83,113.95,207940.0,113.3552,113.3751,113.1465,113.2658,207940.0
2021-04-21 09:30:00,113.6,113.88,113.49,113.49,457980.0,112.9179,113.1962,112.8085,112.8085,457980.0
2021-04-21 09:35:00,113.44,113.56,113.31,113.31,126420.0,112.7588,112.8781,112.6296,112.6296,126420.0
2021-04-21 09:40:00,113.2,113.48,113.06,113.08,151200.0,112.5203,112.7986,112.3811,112.401,151200.0
2021-04-21 09:45:00,113.07,113.33,113.0,113.1,93100.0,112.391,112.6495,112.3215,112.4209,93100.0
2021-04-21 09:50:00,113.16,113.3,113.07,113.15,78040.0,112.4805,112.6197,112.391,112.4706,78040.0
2021-04-21 09:55:00,113.15,113.15,112.81,113.1,141520.0,112.4706,112.4706,112.1326,112.4209,141520.0
2021-04-21 10:00:00,113.13,113.13,112.68,112.68,157180.0,112.4507,112.4507,112.0034,112.0034,157180.0
2021-04-21 10:05:00,112.65,112.74,112.3,112.71,281460.0,111.9736,112.063,111.6257,112.0332,281460.0
2021-04-21 10:10:00,112.71,112.85,112.54,112.55,90120.0,112.0332,112.1724,111.8642,111.8742,90120.0
2021-04-21 10:15:00,112.62,112.81,112.43,112.51,176980.0,111.9437,112.1326,111.7549,111.8344,176980.0
2021-04-21 10:20:00,112.53,112.62,112.4,112.61,111660.0,111.8543,111.9437,111.7251,111.9338,111660.0
2021-04-21 10:25:00,112.68,112.84,112.61,112.78,107820.0,112.0034,112.1624,111.9338,112.1028,107820.0
2021-04-21 10:30:00,112.77,112.77,112.47,112.5,182860.0,112.0928,112.0928,111.7946,111.8245,182860.0
2021-04-21 10:35:00,112.48,112.53,112.3,112.31,103740.0,111.8046,111.8543,111.6257,111.6356,103740.0
2021-04-21 10:40:00,112.36,112.48,112.25,112.48,132860.0,111.6853,111.8046,111.576,111.8046,132860.0
2021-04-21 10:45:00,112.51,112.6,112.41,112.41,134500.0,111.8344,111.9239,111.735,111.735,134500.0
2021-04-21 10:50:00,112.39,112.43,112.3,112.31,66580.0,111.7151,111.7549,111.6257,111.6356,66580.0
2021-04-21 10:55:00,112.3,112.41,112.24,112.4,218340.0,111.6257,111.735,111.566,111.7251,218340.0
2021-04-21 11:00:00,112.38,112.67,112.38,112.52,82640.0,111.7052,111.9934,111.7052,111.8443,82640.0
2021-04-21 11:05:00,112.49,112.52,112.39,112.48,88500.0,111.8145,111.8443,111.7151,111.8046,88500.0
2021-04-21 11:10:00,112.49,112.77,112.46,112.76,120880.0,111.8145,112.0928,111.7847,112.0829,120880.0
2021-04-21 11:15:00,112.82,112.9,112.8,112.8,30580.0,112.1425,112.2221,112.1227,112.1227,30580.0
2021-04-21 11:20:00,112.87,113.06,112.87,113.0,150720.0,112.1922,112.3811,112.1922,112.3215,150720.0
2021-04-21 11:25:00,113.0,113.15,113.0,113.13,42240.0,112.3215,112.4706,112.3215,112.4507,42240.0
2021-04-21 11:30:00,113.11,113.35,113.08,113.3,149260.0,112.4308,112.6694,112.401,112.6197,149260.0
2021-04-21 11:35:00,113.34,113.4,113.02,113.07,55620.0,112.6594,112.7191,112.3413,112.391,55620.0
2021-04-21 11:40:00,113.15,113.28,113.13,113.28,34260.0,112.4706,112.5998,112.4507,112.5998,34260.0
2021-04-21 11:45:00,113.24,113.28,113.12,113.15,17260.0,112.56,112.5998,112.4407,112.4706,17260.0
2021-04-21 11:50:00,113.14,113.31,113.12,113.22,70780.0,112.4606,112.6296,112.4407,112.5401,70780.0
2021-04-21 11:55:00,113.24,113.31,113.22,113.31,65920.0,112.56,112.6296,112.5401,112.6296,65920.0
2021-04-21 12:00:00,113.25,113.27,113.19,113.27,63300.0,112.57,112.5898,112.5103,112.5898,63300.0
2021-04-21 12:05:00,113.2,113.24,113.13,113.22,130000.0,112.5203,112.56,112.4507,112.5401,130000.0
2021-04-21 12:10:00,113.18,113.18,113.05,113.09,70000.0,112.5004,112.5004,112.3712,112.4109,70000.0
2021-04-21 12:15:00,113.09,113.16,113.04,113.16,31200.0,112.4109,112.4805,112.3612,112.4805,31200.0
2021-04-21 12:20:00,113.17,113.17,113.05,113.12,64000.0,112.4904,112.4904,112.3712,112.4407,64000.0
2021-04-21 12:25:00,113.13,113.15,113.02,113.02,41860.0,112.4507,112.4706,112.3413,112.3413,41860.0
2021-04-21 12:30:00,113.08,113.08,113.02,113.03,16000.0,112.401,112.401,112.3413,112.3513,16000.0
2021-04-21 12:35:00,113.05,113.08,112.97,113.04,68320.0,112.3712,112.401,112.2916,112.3612,68320.0
2021-04-21 12:40:00,113.01,113.08,112.94,112.97,52820.0,112.3314,112.401,112.2618,112.2916,52820.0
2021-04-21 12:45:00,112.93,113.06,112.93,112.96,176160.0,112.2519,112.3811,112.2519,112.2817,176160.0
2021-04-21 12:50:00,112.94,113.03,112.92,112.95,134000.0,112.2618,112.3513,112.2419,112.2718,134000.0
2021-04-21 12:55:00,112.96,112.96,112.87,112.9,24000.0,112.2817,112.2817,112.1922,112.2221,24000.0
2021-04-21 13:00:00,112.93,112.97,112.83,112.91,59120.0,112.2519,112.2916,112.1525,112.232,59120.0
2021-04-21 13:05:00,112.96,112.98,112.91,112.98,14140.0,112.2817,112.3016,112.232,112.3016,14140.0
2021-04-21 13:10:00,113.02,113.13,112.99,113.04,103500.0,112.3413,112.4507,112.3115,112.3612,103500.0
2021-04-21 13:15:00,113.15,113.2,113.06,113.2,53000.0,112.4706,112.5203,112.3811,112.5203,53000.0
2021-04-21 13:20:00,113.09,113.2,113.08,113.2,24740.0,112.4109,112.5203,112.401,112.5203,24740.0
2021-04-21 13:25:00,113.2,113.21,113.15,113.15,6140.0,112.5203,112.5302,112.4706,112.4706,6140.0
2021-04-21 13:30:00,113.18,113.26,113.16,113.26,136000.0,112.5004,112.5799,112.4805,112.5799,136000.0
2021-04-21 13:35:00,113.26,113.26,113.11,113.25,218380.0,112.5799,112.5799,112.4308,112.57,218380.0
2021-04-21 13:40:00,113.2,113.26,113.17,113.24,99080.0,112.5203,112.5799,112.4904,112.56,99080.0
2021-04-21 13:45:00,113.23,113.23,113.16,113.17,82000.0,112.5501,112.5501,112.4805,112.4904,82000.0
2021-04-21 13:50:00,113.16,113.25,113.13,113.21,54100.0,112.4805,112.57,112.4507,112.5302,54100.0
2021-04-21 13:55:00,113.24,113.34,113.24,113.3,55620.0,112.56,112.6594,112.56,112.6197,55620.0
2021-04-21 14:00:00,113.3,113.38,113.3,113.34,14000.0,112.6197,112.6992,112.6197,112.6594,14000.0
2021-04-21 14:05:00,113.33,113.38,113.33,113.37,37300.0,112.6495,112.6992,112.6495,112.6892,37300.0
2021-04-21 14:10:00,113.38,113.38,113.36,113.37,14920.0,112.6992,112.6992,112.6793,112.6892,14920.0
2021-04-21 14:15:00,113.37,113.44,113.37,113.4,18000.0,112.6892,112.7588,112.6892,112.7191,18000.0
2021-04-21 14:20:00,113.38,113.41,113.3,113.3,18000.0,112.6992,112.729,112.6197,112.6197,18000.0
2021-04-21 14:25:00,113.2,113.31,113.2,113.27,25000.0,112.5203,112.6296,112.5203,112.5898,25000.0
2021-04-21 14:30:00,113.29,113.34,113.29,113.31,24700.0,112.6097,112.6594,112.6097,112.6296,24700.0
2021-04-21 14:35:00,113.27,113.32,113.22,113.32,22000.0,112.5898,112.6395,112.5401,112.6395,22000.0
2021-04-21 14:40:00,113.23,113.23,113.15,113.17,6000.0,112.5501,112.5501,112.4706,112.4904,6000.0
2021-04-21 14:45:00,113.14,113.21,113.13,113.21,16000.0,112.4606,112.5302,112.4507,112.5302,16000.0
2021-04-21 14:50:00,113.2,113.2,113.2,113.2,4000.0,112.5203,112.5203,112.5203,112.5203,4000.0
2021-04-21 14:55:00,113.14,113.17,113.13,113.14,20000.0,112.4606,112.4904,112.4507,112.4606,20000.0
2021-04-21 15:00:00,113.14,113.14,113.09,113.12,68000.0,112.4606,112.4606,112.4109,112.4407,68000.0
2021-04-21 15:05:00,113.12,113.15,113.06,113.06,24680.0,112.4407,112.4706,112.3811,112.3811,24680.0
2021-04-21 15:10:00,113.11,113.25,113.11,113.25,20040.0,112.4308,112.57,112.4308,112.57,20040.0
2021-04-21 15:15:00,113.22,113.27,113.15,113.27,27200.0,112.5401,112.5898,112.4706,112.5898,27200.0
2021-04-21 15:20:00,113.3,113.33,113.27,113.3,54420.0,112.6197,112.6495,112.5898,112.6197,54420.0
2021-04-21 15:25:00,113.3,113.33,113.24,113.33,54480.0,112.6197,112.6495,112.56,112.6495,54480.0
2021-04-21 15:30:00,113.34,113.53,113.34,113.53,128000.0,112.6594,112.8483,112.6594,112.8483,128000.0
2021-04-21 15:35:00,113.55,113.63,113.48,113.51,150520.0,112.8682,112.9477,112.7986,112.8284,150520.0
2021-04-21 15:40:00,113.53,113.77,113.53,113.77,96480.0,112.8483,113.0868,112.8483,113.0868,96480.0
2021-04-21 15:45:00,113.8,113.8,113.61,113.67,162640.0,113.1167,113.1167,112.9278,112.9874,162640.0
2021-04-21 15:50:00,113.7,113.96,113.64,113.91,371880.0,113.0173,113.2757,112.9576,113.226,371880.0
2021-04-21 15:55:00,113.9,114.0,113.85,113.92,736660.0,113.2161,113.3155,113.1664,113.2359,736660.0
2021-04-22 09:30:00,113.77,113.91,113.51,113.51,430080.0,113.0868,113.226,112.8284,112.8284,430080.0
2021-04-22 09:35:00,113.52,113.61,113.34,113.56,77000.0,112.8383,112.9278,112.6594,112.8781,77000.0
2021-04-22 09:40:00,113.62,113.73,113.53,113.73,190200.0,112.9377,113.0471,112.8483,113.0471,190200.0
2021-04-22 09:45:00,113.75,113.97,113.72,113.76,113320.0,113.067,113.2856,113.0371,113.0769,113320.0
2021-04-22 09:50:00,113.79,113.8,113.54,113.64,58500.0,113.1067,113.1167,112.8582,112.9576,58500.0
2021-04-22 09:55:00,113.65,114.09,113.65,114.06,106700.0,112.9676,113.4049,112.9676,113.3751,106700.0
2021-04-22 10:00:00,114.06,114.1,113.92,114.0,100520.0,113.3751,113.4149,113.2359,113.3155,100520.0
2021-04-22 10:05:00,114.05,114.15,114.04,114.15,82000.0,113.3652,113.4646,113.3552,113.4646,82000.0
2021-04-22 10:10:00,114.15,114.23,113.95,114.04,118720.0,113.4646,113.5441,113.2658,113.3552,118720.0
2021-04-22 10:15:00,114.11,114.23,114.02,114.13,52560.0,113.4248,113.5441,113.3353,113.4447,52560.0
2021-04-22 10:20:00,114.18,114.18,114.02,114.14,24560.0,113.4944,113.4944,113.3353,113.4546,24560.0
2021-04-22 10:25:00,114.19,114.3,114.19,114.28,44820.0,113.5043,113.6137,113.5043,113.5938,44820.0
2021-04-22 10:30:00,114.27,114.44,114.27,114.41,96500.0,113.5838,113.7528,113.5838,113.723,96500.0
2021-04-22 10:35:00,114.41,114.42,114.2,114.27,56420.0,113.723,113.7329,113.5143,113.5838,56420.0
2021-04-22 10:40:00,114.24,114.25,114.14,114.18,33420.0,113.554,113.564,113.4546,113.4944,33420.0
2021-04-22 10:45:00,114.16,114.32,114.13,114.28,46380.0,113.4745,113.6335,113.4447,113.5938,46380.0
2021-04-22 10:50:00,114.23,114.33,114.16,114.22,98240.0,113.5441,113.6435,113.4745,113.5341,98240.0
2021-04-22 10:55:00,114.15,114.21,114.1,114.18,29020.0,113.4646,113.5242,113.4149,113.4944,29020.0
2021-04-22 11:00:00,114.24,114.32,114.05,114.09,73940.0,113.554,113.6335,113.3652,113.4049,73940.0
2021-04-22 11:05:00,114.08,114.18,114.08,114.16,18000.0,113.395,113.4944,113.395,113.4745,18000.0
2021-04-22 11:10:00,114.12,114.12,114.0,114.06,38140.0,113.4347,113.4347,113.3155,113.3751,38140.0
2021-04-22 11:15:00,114.09,114.09,114.01,114.08,28000.0,113.4049,113.4049,113.3254,113.395,28000.0
2021-04-22 11:20:00,114.08,114.14,114.07,114.12,53760.0,113.395,113.4546,113.385,113.4347,53760.0
2021-04-22 11:25:00,114.08,114.19,114.06,114.06,24000.0,113.395,113.5043,113.3751,113.3751,24000.0
2021-04-22 11:30:00,113.98,114.08,113.95,114.03,30000.0,113.2956,113.395,113.2658,113.3453,30000.0
2021-04-22 11:35:00,114.02,114.05,113.91,113.91,70380.0,113.3353,113.3652,113.226,113.226,70380.0
2021-04-22 11:40:00,113.89,113.9,113.81,113.84,21160.0,113.2061,113.2161,113.1266,113.1564,21160.0
2021-04-22 11:45:00,113.82,113.9,113.79,113.9,10120.0,113.1365,113.2161,113.1067,113.2161,10120.0
2021-04-22 11:50:00,113.91,113.94,113.79,113.79,45660.0,113.226,113.2558,113.1067,113.1067,45660.0
2021-04-22 11:55:00,113.83,113.85,113.75,113.78,37780.0,113.1465,113.1664,113.067,113.0968,37780.0
2021-04-22 12:00:00,113.8,113.8,113.75,113.76,12000.0,113.1167,113.1167,113.067,113.0769,12000.0
2021-04-22 12:05:00,113.7,113.7,113.6,113.62,62780.0,113.0173,113.0173,112.9179,112.9377,62780.0
2021-04-22 12:10:00,113.69,113.69,113.56,113.6,49640.0,113.0073,113.0073,112.8781,112.9179,49640.0
2021-04-22 12:15:00,113.65,113.68,113.59,113.6,42000.0,112.9676,112.9974,112.9079,112.9179,42000.0
2021-04-22 12:20:00,113.61,113.78,113.61,113.78,34000.0,112.9278,113.0968,112.9278,113.0968,34000.0
2021-04-22 12:25:00,113.77,113.84,113.69,113.84,18500.0,113.0868,113.1564,113.0073,113.1564,18500.0
2021-04-22 12:30:00,113.83,113.94,113.83,113.89,39300.0,113.1465,113.2558,113.1465,113.2061,39300.0
2021-04-22 12:35:00,113.89,113.94,113.89,113.94,23500.0,113.2061,113.2558,113.2061,113.2558,23500.0
2021-04-22 12:40:00,113.94,113.97,113.9,113.92,30100.0,113.2558,113.2856,113.2161,113.2359,30100.0
2021-04-22 12:45:00,113.94,113.97,113.9,113.9,25920.0,113.2558,113.2856,113.2161,113.2161,25920.0
2021-04-22 12:50:00,113.92,113.94,113.83,113.86,43500.0,113.2359,113.2558,113.1465,113.1763,43500.0
2021-04-22 12:55:00,113.86,113.97,113.85,113.95,39160.0,113.1763,113.2856,113.1664,113.2658,39160.0
2021-04-22 13:00:00,113.95,113.98,113.92,113.93,45440.0,113.2658,113.2956,113.2359,113.2459,45440.0
2021-04-22 13:05:00,113.91,113.92,113.35,113.62,270020.0,113.226,113.2359,112.6694,112.9377,270020.0
2021-04-22 13:10:00,113.65,113.65,113.08,113.36,112140.0,112.9676,112.9676,112.401,112.6793,112140.0
2021-04-22 13:15:00,113.32,113.32,112.78,112.83,258680.0,112.6395,112.6395,112.1028,112.1525,258680.0
2021-04-22 13:20:00,112.75,113.06,112.73,113.01,224340.0,112.073,112.3811,112.0531,112.3314,224340.0
2021-04-22 13:25:00,112.97,113.25,112.9,113.19,101700.0,112.2916,112.57,112.2221,112.5103,101700.0
2021-04-22 13:30:00,113.11,113.11,112.93,112.95,24840.0,112.4308,112.4308,112.2519,112.2718,24840.0
2021-04-22 13:35:00,112.96,112.96,112.8,112.85,76940.0,112.2817,112.2817,112.1227,112.1724,76940.0
2021-04-22 13:40:00,112.82,112.82,112.5,112.5,147320.0,112.1425,112.1425,111.8245,111.8245,147320.0
2021-04-22 13:45:00,112.54,112.69,112.46,112.46,105380.0,111.8642,112.0133,111.7847,111.7847,105380.0
2021-04-22 13:50:00,112.47,112.47,112.21,112.21,242120.0,111.7946,111.7946,111.5362,111.5362,242120.0
2021-04-22 13:55:00,112.2,112.51,112.13,112.45,417920.0,111.5263,111.8344,111.4567,111.7748,417920.0
2021-04-22 14:00:00,112.4,112.41,112.02,112.26,243660.0,111.7251,111.735,111.3474,111.5859,243660.0
2021-04-22 14:05:00,112.22,112.62,112.22,112.62,190860.0,111.5461,111.9437,111.5461,111.9437,190860.0
2021-04-22 14:10:00,112.5,112.68,112.42,112.59,137840.0,111.8245,112.0034,111.7449,111.9139,137840.0
2021-04-22 14:15:00,112.57,112.6,112.35,112.45,149160.0,111.894,111.9239,111.6754,111.7748,149160.0
2021-04-22 14:20:00,112.43,112.53,112.4,112.51,35000.0,111.7549,111.8543,111.7251,111.8344,35000.0
2021-04-22 14:25:00,112.48,112.75,112.48,112.75,106460.0,111.8046,112.073,111.8046,112.073,106460.0
2021-04-22 14:30:00,112.72,112.72,112.48,112.54,56540.0,112.0431,112.0431,111.8046,111.8642,56540.0
2021-04-22 14:35:00,112.47,112.64,112.45,112.64,50680.0,111.7946,111.9636,111.7748,111.9636,50680.0
2021-04-22 14:40:00,112.57,112.75,112.57,112.75,64940.0,111.894,112.073,111.894,112.073,64940.0
2021-04-22 14:45:00,112.75,112.81,112.63,112.63,63980.0,112.073,112.1326,111.9537,111.9537,63980.0
2021-04-22 14:50:00,112.61,112.62,112.5,112.58,53220.0,111.9338,111.9437,111.8245,111.904,53220.0
2021-04-22 14:55:00,112.61,112.64,112.5,112.52,36480.0,111.9338,111.9636,111.8245,111.8443,36480.0
2021-04-22 15:00:00,112.47,112.65,112.46,112.56,46080.0,111.7946,111.9736,111.7847,111.8841,46080.0
2021-04-22 15:05:00,112.56,112.57,112.36,112.37,41000.0,111.8841,111.894,111.6853,111.6952,41000.0
2021-04-22 15:10:00,112.42,112.48,112.34,112.44,50320.0,111.7449,111.8046,111.6654,111.7648,50320.0
2021-04-22 15:15:00,112.39,112.44,112.31,112.41,116400.0,111.7151,111.7648,111.6356,111.735,116400.0
2021-04-22 15:20:00,112.42,112.56,112.4,112.42,106000.0,111.7449,111.8841,111.7251,111.7449,106000.0
2021-04-22 15:25:00,112.4,112.42,112.18,112.35,186000.0,111.7251,111.7449,111.5064,111.6754,186000.0
2021-04-22 15:30:00,112.4,112.58,112.4,112.58,114660.0,111.7251,111.904,111.7251,111.904,114660.0
2021-04-22 15:35:00,112.53,112.67,112.52,112.56,70940.0,111.8543,111.9934,111.8443,111.8841,70940.0
2021-04-22 15:40:00,112.6,112.69,112.52,112.52,127120.0,111.9239,112.0133,111.8443,111.8443,127120.0
2021-04-22 15:45:00,112.58,112.75,112.43,112.43,146240.0,111.904,112.073,111.7549,111.7549,146240.0
2021-04-22 15:50:00,112.41,112.51,112.25,112.26,309020.0,111.735,111.8344,111.576,111.5859,309020.0
2021-04-22 15:55:00,112.32,112.7,112.3,112.64,588920.0,111.6455,112.0233,111.6257,111.9636,588920.0
2021-04-23 09:30:00,113.35,113.86,113.26,113.68,546220.0,112.6694,113.1763,112.5799,112.9974,546220.0
2021-04-23 09:35:00,113.64,113.68,113.24,113.4,185580.0,112.9576,112.9974,112.56,112.7191,185580.0
2021-04-23 09:40:00,113.51,113.6,113.32,113.4,141660.0,112.8284,112.9179,112.6395,112.7191,141660.0
2021-04-23 09:45:00,113.41,113.42,113.06,113.19,144820.0,112.729,112.7389,112.3811,112.5103,144820.0
2021-04-23 09:50:00,113.18,113.41,113.18,113.27,125160.0,112.5004,112.729,112.5004,112.5898,125160.0
2021-04-23 09:55:00,113.24,113.33,113.17,113.23,105700.0,112.56,112.6495,112.4904,112.5501,105700.0
2021-04-23 10:00:00,113.23,113.4,113.09,113.37,150960.0,112.5501,112.7191,112.4109,112.6892,150960.0
2021-04-23 10:05:00,113.37,113.43,113.12,113.12,94060.0,112.6892,112.7489,112.4407,112.4407,94060.0
2021-04-23 10:10:00,113.1,113.43,113.07,113.24,131320.0,112.4209,112.7489,112.391,112.56,131320.0
2021-04-23 10:15:00,113.3,113.37,113.21,113.29,53400.0,112.6197,112.6892,112.5302,112.6097,53400.0
2021-04-23 10:20:00,113.29,113.38,113.26,113.38,37100.0,112.6097,112.6992,112.5799,112.6992,37100.0
2021-04-23 10:25:00,113.38,113.4,113.17,113.23,75280.0,112.6992,112.7191,112.4904,112.5501,75280.0
2021-04-23 10:30:00,113.26,113.6,113.13,113.6,179500.0,112.5799,112.9179,112.4507,112.9179,179500.0
2021-04-23 10:35:00,113.64,113.68,113.56,113.56,31400.0,112.9576,112.9974,112.8781,112.8781,31400.0
2021-04-23 10:40:00,113.63,113.75,113.62,113.66,48000.0,112.9477,113.067,112.9377,112.9775,48000.0
2021-04-23 10:45:00,113.65,113.79,113.65,113.65,47680.0,112.9676,113.1067,112.9676,112.9676,47680.0
2021-04-23 10:50:00,113.69,113.84,113.69,113.82,85480.0,113.0073,113.1564,113.0073,113.1365,85480.0
2021-04-23 10:55:00,113.84,113.96,113.78,113.88,115400.0,113.1564,113.2757,113.0968,113.1962,115400.0
2021-04-23 11:00:00,113.91,113.91,113.78,113.85,36540.0,113.226,113.226,113.0968,113.1664,36540.0
2021-04-23 11:05:00,113.9,113.96,113.83,113.83,53400.0,113.2161,113.2757,113.1465,113.1465,53400.0
2021-04-23 11:10:00,113.9,114.05,113.88,113.98,105700.0,113.2161,113.3652,113.1962,113.2956,105700.0
2021-04-23 11:15:00,114.1,114.1,114.03,114.08,19380.0,113.4149,113.4149,113.3453,113.395,19380.0
2021-04-23 11:20:00,114.02,114.17,114.02,114.14,58840.0,113.3353,113.4844,113.3353,113.4546,58840.0
2021-04-23 11:25:00,114.16,114.53,114.16,114.41,242760.0,113.4745,113.8423,113.4745,113.723,242760.0
2021-04-23 11:30:00,114.43,114.52,114.37,114.52,145900.0,113.7429,113.8323,113.6832,113.8323,145900.0
2021-04-23 11:35:00,114.5,114.51,114.34,114.4,332920.0,113.8125,113.8224,113.6534,113.7131,332920.0
2021-04-23 11:40:00,114.4,114.54,114.35,114.5,145380.0,113.7131,113.8522,113.6634,113.8125,145380.0
2021-04-23 11:45:00,114.54,114.86,114.54,114.84,146120.0,113.8522,114.1703,113.8522,114.1504,146120.0
2021-04-23 11:50:00,114.81,114.88,114.79,114.85,36000.0,114.1206,114.1902,114.1007,114.1604,36000.0
2021-04-23 11:55:00,114.85,114.9,114.76,114.76,45880.0,114.1604,114.2101,114.0709,114.0709,45880.0
2021-04-23 12:00:00,114.77,115.0,114.77,115.0,151740.0,114.0808,114.3095,114.0808,114.3095,151740.0
2021-04-23 12:05:00,115.0,115.1,114.96,115.01,218000.0,114.3095,114.4089,114.2697,114.3194,218000.0
2021-04-23 12:10:00,114.98,115.0,114.82,114.87,107700.0,114.2896,114.3095,114.1305,114.1802,107700.0
2021-04-23 12:15:00,114.92,114.97,114.86,114.86,61760.0,114.2299,114.2796,114.1703,114.1703,61760.0
2021-04-23 12:20:00,114.8,114.86,114.72,114.82,52080.0,114.1107,114.1703,114.0311,114.1305,52080.0
2021-04-23 12:25:00,114.8,114.93,114.8,114.91,29180.0,114.1107,114.2399,114.1107,114.22,29180.0
2021-04-23 12:30:00,114.86,115.03,114.86,115.03,53520.0,114.1703,114.3393,114.1703,114.3393,53520.0
2021-04-23 12:35:00,115.05,115.05,114.93,114.99,31640.0,114.3592,114.3592,114.2399,114.2995,31640.0
2021-04-23 12:40:00,114.98,115.2,114.98,115.15,213520.0,114.2896,114.5083,114.2896,114.4586,213520.0
2021-04-23 12:45:00,115.14,115.31,115.12,115.17,225260.0,114.4486,114.6176,114.4287,114.4784,225260.0
2021-04-23 12:50:00,115.18,115.2,115.14,115.17,51740.0,114.4884,114.5083,114.4486,114.4784,51740.0
2021-04-23 12:55:00,115.15,115.17,115.14,115.14,56140.0,114.4586,114.4784,114.4486,114.4486,56140.0
2021-04-23 13:00:00,115.17,115.21,115.08,115.08,88700.0,114.4784,114.5182,114.389,114.389,88700.0
2021-04-23 13:05:00,115.1,115.22,115.07,115.12,77420.0,114.4089,114.5281,114.379,114.4287,77420.0
2021-04-23 13:10:00,115.11,115.11,115.03,115.1,45580.0,114.4188,114.4188,114.3393,114.4089,45580.0
2021-04-23 13:15:00,115.14,115.14,114.9,114.9,114860.0,114.4486,114.4486,114.2101,114.2101,114860.0
2021-04-23 13:20:00,114.94,114.97,114.71,114.83,102000.0,114.2498,114.2796,114.0212,114.1405,102000.0
2021-04-23 13:25:00,114.82,114.92,114.82,114.9,33000.0,114.1305,114.2299,114.1305,114.2101,33000.0
2021-04-23 13:30:00,114.89,114.93,114.85,114.92,46580.0,114.2001,114.2399,114.1604,114.2299,46580.0
2021-04-23 13:35:00,114.9,114.95,114.84,114.95,29480.0,114.2101,114.2598,114.1504,114.2598,29480.0
2021-04-23 13:40:00,114.96,114.99,114.87,114.87,36680.0,114.2697,114.2995,114.1802,114.1802,36680.0
2021-04-23 13:45:00,114.86,114.86,114.8,114.82,51040.0,114.1703,114.1703,114.1107,114.1305,51040.0
2021-04-23 13:50:00,114.83,114.85,114.81,114.82,12800.0,114.1405,114.1604,114.1206,114.1305,12800.0
2021-04-23 13:55:00,114.82,114.85,114.82,114.85,34160.0,114.1305,114.1604,114.1305,114.1604,34160.0
2021-04-23 14:00:00,114.85,114.92,114.85,114.91,42000.0,114.1604,114.2299,114.1604,114.22,42000.0
2021-04-23 14:05:00,114.98,114.99,114.88,114.98,26340.0,114.2896,114.2995,114.1902,114.2896,26340.0
2021-04-23 14:10:00,114.97,115.0,114.97,115.0,24460.0,114.2796,114.3095,114.2796,114.3095,24460.0
2021-04-23 14:15:00,114.96,115.02,114.89,114.92,117060.0,114.2697,114.3293,114.2001,114.2299,117060.0
2021-04-23 14:20:00,114.92,114.93,114.91,114.93,10000.0,114.2299,114.2399,114.22,114.2399,10000.0
2021-04-23 14:25:00,114.94,114.95,114.9,114.92,12000.0,114.2498,114.2598,114.2101,114.2299,12000.0
2021-04-23 14:30:00,114.95,115.01,114.95,114.98,24000.0,114.2598,114.3194,114.2598,114.2896,24000.0
2021-04-23 14:35:00,114.99,115.0,114.92,114.97,22000.0,114.2995,114.3095,114.2299,114.2796,22000.0
2021-04-23 14:40:00,114.96,114.97,114.92,114.96,18120.0,114.2697,114.2796,114.2299,114.2697,18120.0
2021-04-23 14:45:00,114.92,115.03,114.88,115.03,31300.0,114.2299,114.3393,114.1902,114.3393,31300.0
2021-04-23 14:50:00,115.04,115.11,115.04,115.08,59920.0,114.3492,114.4188,114.3492,114.389,59920.0
2021-04-23 14:55:00,115.1,115.15,115.09,115.1,63400.0,114.4089,114.4586,114.3989,114.4089,63400.0
2021-04-23 15:00:00,115.1,115.14,115.06,115.12,125820.0,114.4089,114.4486,114.3691,114.4287,125820.0
2021-04-23 15:05:00,115.14,115.17,115.12,115.13,92140.0,114.4486,114.4784,114.4287,114.4387,92140.0
2021-04-23 15:10:00,115.13,115.19,115.13,115.13,48260.0,114.4387,114.4983,114.4387,114.4387,48260.0
2021-04-23 15:15:00,115.13,115.14,115.04,115.14,20960.0,114.4387,114.4486,114.3492,114.4486,20960.0
2021-04-23 15:20:00,115.16,115.23,115.16,115.23,81640.0,114.4685,114.5381,114.4685,114.5381,81640.0
2021-04-23 15:25:00,115.21,115.21,115.03,115.11,120080.0,114.5182,114.5182,114.3393,114.4188,120080.0
2021-04-23 15:30:00,115.18,115.25,115.12,115.2,107740.0,114.4884,114.558,114.4287,114.5083,107740.0
2021-04-23 15:35:00,115.24,115.28,115.15,115.18,99240.0,114.548,114.5878,114.4586,114.4884,99240.0
2021-04-23 15:40:00,115.18,115.2,115.13,115.13,136300.0,114.4884,114.5083,114.4387,114.4387,136300.0
2021-04-23 15:45:00,115.15,115.16,115.12,115.15,379940.0,114.4586,114.4685,114.4287,114.4586,379940.0
2021-04-23 15:50:00,115.16,115.17,115.05,115.07,507020.0,114.4685,114.4784,114.3592,114.379,507020.0
2021-04-23 15:55:00,115.08,115.08,114.97,115.0,997680.0,114.389,114.389,114.2796,114.3095,997680.0
2021-04-26 09:30:00,115.14,115.4,114.87,115.17,933920.0,114.4486,114.7071,114.1802,114.4784,933920.0
2021-04-26 09:35:00,115.2,115.25,114.89,115.01,280280.0,114.5083,114.558,114.2001,114.3194,280280.0
2021-04-26 09:40:00,115.0,115.33,114.96,115.29,193460.0,114.3095,114.6375,114.2697,114.5977,193460.0
2021-04-26 09:45:00,115.23,115.38,115.14,115.31,87820.0,114.5381,114.6872,114.4486,114.6176,87820.0
2021-04-26 09:50:00,115.22,115.22,115.01,115.14,149060.0,114.5281,114.5281,114.3194,114.4486,149060.0
2021-04-26 09:55:00,115.13,115.17,114.88,115.12,321940.0,114.4387,114.4784,114.1902,114.4287,321940.0
2021-04-26 10:00:00,115.07,115.24,115.07,115.19,92700.0,114.379,114.548,114.379,114.4983,92700.0
2021-04-26 10:05:00,115.18,115.19,115.06,115.14,61500.0,114.4884,114.4983,114.3691,114.4486,61500.0
2021-04-26 10:10:00,115.05,115.11,115.02,115.11,92460.0,114.3592,114.4188,114.3293,114.4188,92460.0
2021-04-26 10:15:00,115.09,115.2,115.02,115.14,200600.0,114.3989,114.5083,114.3293,114.4486,200600.0
2021-04-26 10:20:00,115.12,115.31,115.12,115.25,75360.0,114.4287,114.6176,114.4287,114.558,75360.0
2021-04-26 10:25:00,115.22,115.27,115.17,115.24,130280.0,114.5281,114.5778,114.4784,114.548,130280.0
2021-04-26 10:30:00,115.25,115.29,115.18,115.21,112940.0,114.558,114.5977,114.4884,114.5182,112940.0
2021-04-26 10:35:00,115.26,115.33,115.17,115.33,126880.0,114.5679,114.6375,114.4784,114.6375,126880.0
2021-04-26 10:40:00,115.3,115.45,115.25,115.39,108600.0,114.6077,114.7568,114.558,114.6971,108600.0
2021-04-26 10:45:00,115.38,115.65,115.38,115.56,123360.0,114.6872,114.9556,114.6872,114.8661,123360.0
2021-04-26 10:50:00,115.57,115.74,115.45,115.58,106480.0,114.876,115.045,114.7568,114.886,106480.0
2021-04-26 10:55:00,115.61,115.66,115.43,115.49,192620.0,114.9158,114.9655,114.7369,114.7965,192620.0
2021-04-26 11:00:00,115.49,115.58,115.46,115.51,139220.0,114.7965,114.886,114.7667,114.8164,139220.0
2021-04-26 11:05:00,115.57,115.6,115.47,115.58,79420.0,114.876,114.9059,114.7766,114.886,79420.0
2021-04-26 11:10:00,115.63,115.87,115.6,115.8,213220.0,114.9357,115.1742,114.9059,115.1047,213220.0
2021-04-26 11:15:00,115.87,115.9,115.74,115.85,78960.0,115.1742,115.2041,115.045,115.1544,78960.0
2021-04-26 11:20:00,115.87,116.1,115.87,116.09,114360.0,115.1742,115.4029,115.1742,115.3929,114360.0
2021-04-26 11:25:00,116.05,116.1,115.95,115.97,152780.0,115.3532,115.4029,115.2538,115.2736,152780.0
2021-04-26 11:30:00,115.96,116.01,115.94,116.01,86400.0,115.2637,115.3134,115.2438,115.3134,86400.0
2021-04-26 11:35:00,116.02,116.09,116.0,116.08,96000.0,115.3233,115.3929,115.3035,115.383,96000.0
2021-04-26 11:40:00,116.08,116.09,116.0,116.0,94040.0,115.383,115.3929,115.3035,115.3035,94040.0
2021-04-26 11:45:00,116.02,116.04,115.79,115.79,142720.0,115.3233,115.3432,115.0947,115.0947,142720.0
2021-04-26 11:50:00,115.82,115.95,115.78,115.93,135240.0,115.1245,115.2538,115.0848,115.2339,135240.0
2021-04-26 11:55:00,115.92,115.95,115.74,115.74,295220.0,115.2239,115.2538,115.045,115.045,295220.0
2021-04-26 12:00:00,115.73,115.87,115.66,115.84,116480.0,115.0351,115.1742,114.9655,115.1444,116480.0
2021-04-26 12:05:00,115.83,115.9,115.83,115.87,151520.0,115.1345,115.2041,115.1345,115.1742,151520.0
2021-04-26 12:10:00,115.89,116.0,115.82,115.82,113040.0,115.1941,115.3035,115.1245,115.1245,113040.0
2021-04-26 12:15:00,115.84,115.88,115.84,115.85,22000.0,115.1444,115.1842,115.1444,115.1544,22000.0
2021-04-26 12:20:00,115.89,116.03,115.86,116.03,107400.0,115.1941,115.3333,115.1643,115.3333,107400.0
2021-04-26 12:25:00,116.0,116.03,115.9,115.99,56000.0,115.3035,115.3333,115.2041,115.2935,56000.0
2021-04-26 12:30:00,116.0,116.02,115.82,115.82,117980.0,115.3035,115.3233,115.1245,115.1245,117980.0
2021-04-26 12:35:00,115.84,115.85,115.75,115.82,56000.0,115.1444,115.1544,115.055,115.1245,56000.0
2021-04-26 12:40:00,115.81,115.86,115.8,115.83,20000.0,115.1146,115.1643,115.1047,115.1345,20000.0
2021-04-26 12:45:00,115.89,115.96,115.89,115.92,26000.0,115.1941,115.2637,115.1941,115.2239,26000.0
2021-04-26 12:50:00,115.9,115.91,115.8,115.91,47140.0,115.2041,115.214,115.1047,115.214,47140.0
2021-04-26 12:55:00,115.89,115.94,115.88,115.89,34000.0,115.1941,115.2438,115.1842,115.1941,34000.0
2021-04-26 13:00:00,115.89,115.96,115.82,115.82,59240.0,115.1941,115.2637,115.1245,115.1245,59240.0
2021-04-26 13:05:00,115.86,115.86,115.74,115.76,66140.0,115.1643,115.1643,115.045,115.0649,66140.0
2021-04-26 13:10:00,115.72,115.76,115.7,115.74,66000.0,115.0251,115.0649,115.0053,115.045,66000.0
2021-04-26 13:15:00,115.69,115.77,115.66,115.66,158760.0,114.9953,115.0748,114.9655,114.9655,158760.0
2021-04-26 13:20:00,115.6,115.68,115.55,115.68,143560.0,114.9059,114.9854,114.8562,114.9854,143560.0
2021-04-26 13:25:00,115.68,115.7,115.58,115.69,106640.0,114.9854,115.0053,114.886,114.9953,106640.0
2021-04-26 13:30:00,115.68,115.71,115.64,115.68,62420.0,114.9854,115.0152,114.9456,114.9854,62420.0
2021-04-26 13:35:00,115.61,115.67,115.61,115.65,53000.0,114.9158,114.9754,114.9158,114.9556,53000.0
2021-04-26 13:40:00,115.63,115.71,115.62,115.71,64800.0,114.9357,115.0152,114.9257,115.0152,64800.0
2021-04-26 13:45:00,115.72,115.95,115.72,115.93,84540.0,115.0251,115.2538,115.0251,115.2339,84540.0
2021-04-26 13:50:00,115.91,116.0,115.82,115.96,93820.0,115.214,115.3035,115.1245,115.2637,93820.0
2021-04-26 13:55:00,115.96,116.02,115.94,115.98,48000.0,115.2637,115.3233,115.2438,115.2836,48000.0
2021-04-26 14:00:00,115.96,116.09,115.96,116.05,134500.0,115.2637,115.3929,115.2637,115.3532,134500.0
2021-04-26 14:05:00,116.04,116.14,116.04,116.11,34000.0,115.3432,115.4426,115.3432,115.4128,34000.0
2021-04-26 14:10:00,116.12,116.23,116.08,116.08,172940.0,115.4227,115.5321,115.383,115.383,172940.0
2021-04-26 14:15:00,116.11,116.16,116.01,116.05,102020.0,115.4128,115.4625,115.3134,115.3532,102020.0
2021-04-26 14:20:00,116.03,116.03,115.96,115.97,83120.0,115.3333,115.3333,115.2637,115.2736,83120.0
2021-04-26 14:25:00,115.96,115.96,115.84,115.86,35260.0,115.2637,115.2637,115.1444,115.1643,35260.0
2021-04-26 14:30:00,115.91,115.99,115.89,115.95,79360.0,115.214,115.2935,115.1941,115.2538,79360.0
2021-04-26 14:35:00,115.93,115.93,115.82,115.88,162740.0,115.2339,115.2339,115.1245,115.1842,162740.0
2021-04-26 14:40:00,115.88,115.89,115.76,115.8,40020.0,115.1842,115.1941,115.0649,115.1047,40020.0
2021-04-26 14:45:00,115.84,115.9,115.84,115.84,12000.0,115.1444,115.2041,115.1444,115.1444,12000.0
2021-04-26 14:50:00,115.86,115.93,115.83,115.88,69300.0,115.1643,115.2339,115.1345,115.1842,69300.0
2021-04-26 14:55:00,115.88,115.88,115.84,115.85,24000.0,115.1842,115.1842,115.1444,115.1544,24000.0
2021-04-26 15:00:00,115.84,115.86,115.78,115.82,47000.0,115.1444,115.1643,115.0848,115.1245,47000.0
2021-04-26 15:05:00,115.87,115.88,115.8,115.88,48560.0,115.1742,115.1842,115.1047,115.1842,48560.0
2021-04-26 15:10:00,115.85,115.86,115.8,115.86,34000.0,115.1544,115.1643,115.1047,115.1643,34000.0
2021-04-26 15:15:00,115.86,115.99,115.86,115.98,82840.0,115.1643,115.2935,115.1643,115.2836,82840.0
2021-04-26 15:20:00,115.91,115.92,115.8,115.85,120560.0,115.214,115.2239,115.1047,115.1544,120560.0
2021-04-26 15:25:00,115.86,115.86,115.57,115.57,99280.0,115.1643,115.1643,114.876,114.876,99280.0
2021-04-26 15:30:00,115.55,115.58,115.49,115.56,126460.0,114.8562,114.886,114.7965,114.8661,126460.0
2021-04-26 15:35:00,115.55,115.68,115.55,115.65,176860.0,114.8562,114.9854,114.8562,114.9556,176860.0
2021-04-26 15:40:00,115.65,115.73,115.65,115.71,66260.0,114.9556,115.0351,114.9556,115.0152,66260.0
2021-04-26 15:45:00,115.75,115.75,115.5,115.55,180460.0,115.055,115.055,114.8065,114.8562,180460.0
2021-04-26 15:50:00,115.58,115.7,115.4,115.42,381620.0,114.886,115.0053,114.7071,114.7269,381620.0
2021-04-26 15:55:00,115.4,115.61,115.32,115.58,892200.0,114.7071,114.9158,114.6275,114.886,892200.0
2021-04-27 09:30:00,115.88,115.92,115.5,115.62,994760.0,115.1842,115.2239,114.8065,114.9257,994760.0
2021-04-27 09:35:00,115.66,115.75,114.76,114.87,633560.0,114.9655,115.055,114.0709,114.1802,633560.0
2021-04-27 09:40:00,114.98,115.1,114.88,115.03,377560.0,114.2896,114.4089,114.1902,114.3393,377560.0
2021-04-27 09:45:00,115.07,115.23,114.68,114.7,361560.0,114.379,114.5381,113.9914,114.0113,361560.0
2021-04-27 09:50:00,114.7,114.92,114.31,114.64,753700.0,114.0113,114.2299,113.6236,113.9516,753700.0
2021-04-27 09:55:00,114.62,114.87,114.43,114.62,523580.0,113.9317,114.1802,113.7429,113.9317,523580.0
2021-04-27 10:00:00,114.62,114.71,114.37,114.56,276840.0,113.9317,114.0212,113.6832,113.8721,276840.0
2021-04-27 10:05:00,114.54,114.93,114.44,114.76,206940.0,113.8522,114.2399,113.7528,114.0709,206940.0
2021-04-27 10:10:00,114.79,114.79,114.61,114.67,121980.0,114.1007,114.1007,113.9218,113.9814,121980.0
2021-04-27 10:15:00,114.61,114.85,114.5,114.75,153160.0,113.9218,114.1604,113.8125,114.061,153160.0
2021-04-27 10:20:00,114.75,115.14,114.75,114.9,107120.0,114.061,114.4486,114.061,114.2101,107120.0
2021-04-27 10:25:00,114.84,114.95,114.64,114.95,137860.0,114.1504,114.2598,113.9516,114.2598,137860.0
2021-04-27 10:30:00,114.93,115.03,114.91,114.93,127780.0,114.2399,114.3393,114.22,114.2399,127780.0
2021-04-27 10:35:00,114.87,114.93,114.66,114.69,117380.0,114.1802,114.2399,113.9715,114.0013,117380.0
2021-04-27 10:40:00,114.69,114.78,114.6,114.64,113000.0,114.0013,114.0908,113.9119,113.9516,113000.0
2021-04-27 10:45:00,114.64,114.77,114.62,114.71,95760.0,113.9516,114.0808,113.9317,114.0212,95760.0
2021-04-27 10:50:00,114.7,114.86,114.69,114.86,44300.0,114.0113,114.1703,114.0013,114.1703,44300.0
2021-04-27 10:55:00,114.78,114.83,114.67,114.67,97060.0,114.0908,114.1405,113.9814,113.9814,97060.0
2021-04-27 11:00:00,114.66,114.75,114.56,114.57,98880.0,113.9715,114.061,113.8721,113.882,98880.0
2021-04-27 11:05:00,114.57,114.73,114.57,114.63,66000.0,113.882,114.0411,113.882,113.9417,66000.0
2021-04-27 11:10:00,114.66,114.7,114.53,114.59,64780.0,113.9715,114.0113,113.8423,113.9019,64780.0
2021-04-27 11:15:00,114.57,114.69,114.46,114.46,196200.0,113.882,114.0013,113.7727,113.7727,196200.0
2021-04-27 11:20:00,114.46,114.57,114.42,114.55,130380.0,113.7727,113.882,113.7329,113.8622,130380.0
2021-04-27 11:25:00,114.55,114.68,114.54,114.67,158940.0,113.8622,113.9914,113.8522,113.9814,158940.0
2021-04-27 11:30:00,114.7,114.74,114.64,114.72,26000.0,114.0113,114.051,113.9516,114.0311,26000.0
2021-04-27 11:35:00,114.75,114.81,114.7,114.8,66620.0,114.061,114.1206,114.0113,114.1107,66620.0
2021-04-27 11:40:00,114.77,114.95,114.77,114.92,86480.0,114.0808,114.2598,114.0808,114.2299,86480.0
2021-04-27 11:45:00,114.97,114.97,114.75,114.76,91720.0,114.2796,114.2796,114.061,114.0709,91720.0
2021-04-27 11:50:00,114.77,114.96,114.77,114.89,93520.0,114.0808,114.2697,114.0808,114.2001,93520.0
2021-04-27 11:55:00,114.94,115.08,114.91,114.93,163400.0,114.2498,114.389,114.22,114.2399,163400.0
2021-04-27 12:00:00,114.96,114.98,114.87,114.93,77320.0,114.2697,114.2896,114.1802,114.2399,77320.0
2021-04-27 12:05:00,114.92,114.93,114.78,114.82,71000.0,114.2299,114.2399,114.0908,114.1305,71000.0
2021-04-27 12:10:00,114.82,114.9,114.73,114.78,104580.0,114.1305,114.2101,114.0411,114.0908,104580.0
2021-04-27 12:15:00,114.8,114.82,114.71,114.71,57340.0,114.1107,114.1305,114.0212,114.0212,57340.0
2021-04-27 12:20:00,114.73,114.77,114.61,114.72,47560.0,114.0411,114.0808,113.9218,114.0311,47560.0
2021-04-27 12:25:00,114.74,114.81,114.71,114.71,88800.0,114.051,114.1206,114.0212,114.0212,88800.0
2021-04-27 12:30:00,114.7,114.71,114.69,114.69,83220.0,114.0113,114.0212,114.0013,114.0013,83220.0
2021-04-27 12:35:00,114.71,114.76,114.66,114.76,28000.0,114.0212,114.0709,113.9715,114.0709,28000.0
2021-04-27 12:40:00,114.76,114.8,114.65,114.72,140960.0,114.0709,114.1107,113.9616,114.0311,140960.0
2021-04-27 12:45:00,114.77,114.83,114.74,114.77,56280.0,114.0808,114.1405,114.051,114.0808,56280.0
2021-04-27 12:50:00,114.77,114.77,114.64,114.66,93200.0,114.0808,114.0808,113.9516,113.9715,93200.0
2021-04-27 12:55:00,114.67,114.67,114.57,114.62,74480.0,113.9814,113.9814,113.882,113.9317,74480.0
2021-04-27 13:00:00,114.56,114.6,114.5,114.58,82640.0,113.8721,113.9119,113.8125,113.892,82640.0
2021-04-27 13:05:00,114.55,114.57,114.53,114.55,25960.0,113.8622,113.882,113.8423,113.8622,25960.0
2021-04-27 13:10:00,114.61,114.67,114.61,114.66,44600.0,113.9218,113.9814,113.9218,113.9715,44600.0
2021-04-27 13:15:00,114.69,114.73,114.68,114.73,36760.0,114.0013,114.0411,113.9914,114.0411,36760.0
2021-04-27 13:20:00,114.68,114.83,114.68,114.79,50580.0,113.9914,114.1405,113.9914,114.1007,50580.0
2021-04-27 13:25:00,114.76,114.76,114.65,114.65,51800.0,114.0709,114.0709,113.9616,113.9616,51800.0
2021-04-27 13:30:00,114.67,114.67,114.56,114.59,60840.0,113.9814,113.9814,113.8721,113.9019,60840.0
2021-04-27 13:35:00,114.63,114.77,114.63,114.77,116740.0,113.9417,114.0808,113.9417,114.0808,116740.0
2021-04-27 13:40:00,114.78,114.82,114.7,114.77,69460.0,114.0908,114.1305,114.0113,114.0808,69460.0
2021-04-27 13:45:00,114.75,114.79,114.66,114.75,292640.0,114.061,114.1007,113.9715,114.061,292640.0
2021-04-27 13:50:00,114.77,114.77,114.66,114.66,39760.0,114.0808,114.0808,113.9715,113.9715,39760.0
2021-04-27 13:55:00,114.67,114.67,114.57,114.59,78300.0,113.9814,113.9814,113.882,113.9019,78300.0
2021-04-27 14:00:00,114.58,114.58,114.43,114.44,75620.0,113.892,113.892,113.7429,113.7528,75620.0
2021-04-27 14:05:00,114.42,114.54,114.42,114.46,98200.0,113.7329,113.8522,113.7329,113.7727,98200.0
2021-04-27 14:10:00,114.4,114.43,114.37,114.37,119640.0,113.7131,113.7429,113.6832,113.6832,119640.0
2021-04-27 14:15:00,114.41,114.54,114.38,114.49,140640.0,113.723,113.8522,113.6932,113.8025,140640.0
2021-04-27 14:20:00,114.5,114.67,114.46,114.66,115200.0,113.8125,113.9814,113.7727,113.9715,115200.0
2021-04-27 14:25:00,114.66,114.73,114.65,114.72,62300.0,113.9715,114.0411,113.9616,114.0311,62300.0
2021-04-27 14:30:00,114.7,114.79,114.7,114.78,54880.0,114.0113,114.1007,114.0113,114.0908,54880.0
2021-04-27 14:35:00,114.77,114.77,114.65,114.72,45080.0,114.0808,114.0808,113.9616,114.0311,45080.0
2021-04-27 14:40:00,114.7,114.71,114.64,114.7,50840.0,114.0113,114.0212,113.9516,114.0113,50840.0
2021-04-27 14:45:00,114.7,114.7,114.55,114.56,196800.0,114.0113,114.0113,113.8622,113.8721,196800.0
2021-04-27 14:50:00,114.55,114.61,114.52,114.57,64700.0,113.8622,113.9218,113.8323,113.882,64700.0
2021-04-27 14:55:00,114.59,114.61,114.54,114.54,67200.0,113.9019,113.9218,113.8522,113.8522,67200.0
2021-04-27 15:00:00,114.5,114.63,114.49,114.63,137020.0,113.8125,113.9417,113.8025,113.9417,137020.0
2021-04-27 15:05:00,114.58,114.6,114.45,114.45,151960.0,113.892,113.9119,113.7628,113.7628,151960.0
2021-04-27 15:10:00,114.49,114.56,114.45,114.49,116520.0,113.8025,113.8721,113.7628,113.8025,116520.0
2021-04-27 15:15:00,114.5,114.58,114.38,114.53,215840.0,113.8125,113.892,113.6932,113.8423,215840.0
2021-04-27 15:20:00,114.48,114.53,114.42,114.51,144640.0,113.7926,113.8423,113.7329,113.8224,144640.0
2021-04-27 15:25:00,114.54,114.57,114.49,114.56,175900.0,113.8522,113.882,113.8025,113.8721,175900.0
2021-04-27 15:30:00,114.57,114.7,114.49,114.64,211460.0,113.882,114.0113,113.8025,113.9516,211460.0
2021-04-27 15:35:00,114.63,114.8,114.62,114.8,218560.0,113.9417,114.1107,113.9317,114.1107,218560.0
2021-04-27 15:40:00,114.8,114.83,114.6,114.72,392540.0,114.1107,114.1405,113.9119,114.0311,392540.0
2021-04-27 15:45:00,114.71,114.77,114.67,114.7,248680.0,114.0212,114.0808,113.9814,114.0113,248680.0
2021-04-27 15:50:00,114.67,114.8,114.45,114.47,581140.0,113.9814,114.1107,113.7628,113.7826,581140.0
2021-04-27 15:55:00,114.51,114.68,114.51,114.51,1047100.0,113.8224,113.9914,113.8224,113.8224,1047100.0
2021-04-28 09:30:00,119.6,119.85,118.93,118.97,2884520.0,118.8818,119.1303,118.2159,118.2556,2884520.0
2021-04-28 09:35:00,118.91,119.55,118.89,119.28,1473200.0,118.196,118.8321,118.1761,118.5638,1473200.0
2021-04-28 09:40:00,119.25,120.12,119.08,120.11,1206840.0,118.5339,119.3987,118.365,119.3888,1206840.0
2021-04-28 09:45:00,120.11,120.89,120.11,120.73,1744940.0,119.3888,120.1641,119.3888,120.005,1744940.0
2021-04-28 09:50:00,120.75,121.15,120.47,121.12,798040.0,120.0249,120.4225,119.7466,120.3927,798040.0
2021-04-28 09:55:00,121.05,121.57,120.93,121.43,989960.0,120.3231,120.84,120.2038,120.7008,989960.0
2021-04-28 10:00:00,121.46,121.49,120.93,120.98,720260.0,120.7307,120.7605,120.2038,120.2535,720260.0
2021-04-28 10:05:00,120.91,121.31,120.63,120.73,599360.0,120.184,120.5816,119.9056,120.005,599360.0
2021-04-28 10:10:00,120.72,120.76,120.36,120.43,806820.0,119.9951,120.0349,119.6373,119.7069,806820.0
2021-04-28 10:15:00,120.43,120.64,120.3,120.57,466640.0,119.7069,119.9156,119.5776,119.846,466640.0
2021-04-28 10:20:00,120.5,120.54,120.08,120.36,370340.0,119.7764,119.8162,119.359,119.6373,370340.0
2021-04-28 10:25:00,120.36,120.39,119.82,119.89,684180.0,119.6373,119.6671,119.1005,119.1701,684180.0
2021-04-28 10:30:00,119.89,119.91,119.56,119.56,482120.0,119.1701,119.19,118.8421,118.8421,482120.0
2021-04-28 10:35:00,119.57,119.79,119.36,119.6,776040.0,118.852,119.0707,118.6433,118.8818,776040.0
2021-04-28 10:40:00,119.56,119.76,119.56,119.61,418560.0,118.8421,119.0409,118.8421,118.8918,418560.0
2021-04-28 10:45:00,119.59,119.67,119.16,119.3,570660.0,118.8719,118.9514,118.4445,118.5836,570660.0
2021-04-28 10:50:00,119.32,119.72,119.3,119.37,608200.0,118.6035,119.0011,118.5836,118.6532,608200.0
2021-04-28 10:55:00,119.41,119.52,119.3,119.35,457560.0,118.693,118.8023,118.5836,118.6333,457560.0
2021-04-28 11:00:00,119.34,119.43,119.29,119.43,266160.0,118.6234,118.7129,118.5737,118.7129,266160.0
2021-04-28 11:05:00,119.4,119.4,119.18,119.23,310180.0,118.683,118.683,118.4644,118.5141,310180.0
2021-04-28 11:10:00,119.26,119.42,118.93,119.14,522900.0,118.5439,118.7029,118.2159,118.4246,522900.0
2021-04-28 11:15:00,119.15,119.17,118.86,119.16,438860.0,118.4345,118.4544,118.1463,118.4445,438860.0
2021-04-28 11:20:00,119.17,119.24,118.95,118.95,564300.0,118.4544,118.524,118.2357,118.2357,564300.0
2021-04-28 11:25:00,118.98,119.11,118.75,119.02,553720.0,118.2656,118.3948,118.0369,118.3053,553720.0
2021-04-28 11:30:00,119.05,119.22,118.92,119.07,429240.0,118.3351,118.5041,118.2059,118.355,429240.0
2021-04-28 11:35:00,119.05,119.62,119.0,119.42,516540.0,118.3351,118.9017,118.2854,118.7029,516540.0
2021-04-28 11:40:00,119.42,119.48,119.14,119.14,148000.0,118.7029,118.7626,118.4246,118.4246,148000.0
2021-04-28 11:45:00,119.1,119.14,118.98,119.01,176300.0,118.3848,118.4246,118.2656,118.2954,176300.0
2021-04-28 11:50:00,119.01,119.07,118.82,118.89,321360.0,118.2954,118.355,118.1065,118.1761,321360.0
2021-04-28 11:55:00,118.85,118.9,118.5,118.5,339200.0,118.1363,118.186,117.7884,117.7884,339200.0
2021-04-28 12:00:00,118.47,118.78,118.35,118.73,452780.0,117.7586,118.0668,117.6393,118.0171,452780.0
2021-04-28 12:05:00,118.74,119.01,118.69,119.01,184520.0,118.027,118.2954,117.9773,118.2954,184520.0
2021-04-28 12:10:00,119.05,119.11,118.88,118.88,273640.0,118.3351,118.3948,118.1662,118.1662,273640.0
2021-04-28 12:15:00,118.87,119.04,118.85,118.93,145200.0,118.1562,118.3252,118.1363,118.2159,145200.0
2021-04-28 12:20:00,118.9,118.9,118.74,118.84,119640.0,118.186,118.186,118.027,118.1264,119640.0
2021-04-28 12:25:00,118.87,118.92,118.74,118.88,151400.0,118.1562,118.2059,118.027,118.1662,151400.0
2021-04-28 12:30:00,118.83,119.14,118.83,119.09,251080.0,118.1165,118.4246,118.1165,118.3749,251080.0
2021-04-28 12:35:00,119.06,119.33,118.98,119.33,399520.0,118.3451,118.6135,118.2656,118.6135,399520.0
2021-04-28 12:40:00,119.35,119.39,119.24,119.27,186500.0,118.6333,118.6731,118.524,118.5538,186500.0
2021-04-28 12:45:00,119.25,119.28,119.13,119.28,81840.0,118.5339,118.5638,118.4147,118.5638,81840.0
2021-04-28 12:50:00,119.27,119.36,119.13,119.23,107640.0,118.5538,118.6433,118.4147,118.5141,107640.0
2021-04-28 12:55:00,119.18,119.31,119.09,119.31,132320.0,118.4644,118.5936,118.3749,118.5936,132320.0
2021-04-28 13:00:00,119.27,119.34,119.16,119.25,116460.0,118.5538,118.6234,118.4445,118.5339,116460.0
2021-04-28 13:05:00,119.2,119.23,119.11,119.16,56700.0,118.4842,118.5141,118.3948,118.4445,56700.0
2021-04-28 13:10:00,119.16,119.2,118.93,119.02,432480.0,118.4445,118.4842,118.2159,118.3053,432480.0
2021-04-28 13:15:00,118.98,119.1,118.95,118.97,128320.0,118.2656,118.3848,118.2357,118.2556,128320.0
2021-04-28 13:20:00,118.99,119.14,118.99,119.05,212260.0,118.2755,118.4246,118.2755,118.3351,212260.0
2021-04-28 13:25:00,119.05,119.09,118.9,118.99,82880.0,118.3351,118.3749,118.186,118.2755,82880.0
2021-04-28 13:30:00,118.97,119.16,118.97,119.08,115960.0,118.2556,118.4445,118.2556,118.365,115960.0
2021-04-28 13:35:00,119.08,119.19,119.01,119.03,251500.0,118.365,118.4743,118.2954,118.3153,251500.0
2021-04-28 13:40:00,119.05,119.14,119.01,119.12,191900.0,118.3351,118.4246,118.2954,118.4047,191900.0
2021-04-28 13:45:00,119.1,119.38,119.09,119.34,205920.0,118.3848,118.6632,118.3749,118.6234,205920.0
2021-04-28 13:50:00,119.33,119.33,119.16,119.23,131000.0,118.6135,118.6135,118.4445,118.5141,131000.0
2021-04-28 13:55:00,119.35,119.4,119.26,119.32,92500.0,118.6333,118.683,118.5439,118.6035,92500.0
2021-04-28 14:00:00,119.27,119.62,119.14,119.43,228780.0,118.5538,118.9017,118.4246,118.7129,228780.0
2021-04-28 14:05:00,119.43,119.48,119.29,119.34,129040.0,118.7129,118.7626,118.5737,118.6234,129040.0
2021-04-28 14:10:00,119.36,119.49,119.26,119.47,123200.0,118.6433,118.7725,118.5439,118.7526,123200.0
2021-04-28 14:15:00,119.51,119.61,119.4,119.57,162800.0,118.7924,118.8918,118.683,118.852,162800.0
2021-04-28 14:20:00,119.59,119.59,119.37,119.37,85600.0,118.8719,118.8719,118.6532,118.6532,85600.0
2021-04-28 14:25:00,119.37,119.37,119.23,119.28,78720.0,118.6532,118.6532,118.5141,118.5638,78720.0
2021-04-28 14:30:00,119.3,119.3,119.05,119.05,100140.0,118.5836,118.5836,118.3351,118.3351,100140.0
2021-04-28 14:35:00,119.05,119.67,119.05,119.65,317160.0,118.3351,118.9514,118.3351,118.9315,317160.0
2021-04-28 14:40:00,119.65,119.79,119.56,119.62,192960.0,118.9315,119.0707,118.8421,118.9017,192960.0
2021-04-28 14:45:00,119.64,119.75,119.47,119.49,176760.0,118.9216,119.0309,118.7526,118.7725,176760.0
2021-04-28 14:50:00,119.45,119.55,119.4,119.47,171620.0,118.7327,118.8321,118.683,118.7526,171620.0
2021-04-28 14:55:00,119.44,119.45,119.29,119.32,127260.0,118.7228,118.7327,118.5737,118.6035,127260.0
2021-04-28 15:00:00,119.36,119.48,119.24,119.24,208060.0,118.6433,118.7626,118.524,118.524,208060.0
2021-04-28 15:05:00,119.24,119.28,119.08,119.17,145800.0,118.524,118.5638,118.365,118.4544,145800.0
2021-04-28 15:10:00,119.16,119.21,118.7,119.06,175860.0,118.4445,118.4942,117.9872,118.3451,175860.0
2021-04-28 15:15:00,119.01,119.04,118.88,118.91,115480.0,118.2954,118.3252,118.1662,118.196,115480.0
2021-04-28 15:20:00,118.87,118.94,118.84,118.84,89960.0,118.1562,118.2258,118.1264,118.1264,89960.0
2021-04-28 15:25:00,118.86,118.98,118.83,118.83,201680.0,118.1463,118.2656,118.1165,118.1165,201680.0
2021-04-28 15:30:00,118.83,118.83,118.59,118.6,186920.0,118.1165,118.1165,117.8779,117.8878,186920.0
2021-04-28 15:35:00,118.6,118.8,118.5,118.74,189280.0,117.8878,118.0866,117.7884,118.027,189280.0
2021-04-28 15:40:00,118.71,118.77,118.44,118.51,206440.0,117.9972,118.0568,117.7288,117.7984,206440.0
2021-04-28 15:45:00,118.52,118.66,118.51,118.57,309380.0,117.8083,117.9475,117.7984,117.858,309380.0
2021-04-28 15:50:00,118.52,118.52,117.66,117.91,1092700.0,117.8083,117.8083,116.9535,117.202,1092700.0
2021-04-28 15:55:00,117.81,118.13,117.78,117.95,2131460.0,117.1026,117.4207,117.0728,117.2417,2131460.0
2021-04-29 09:30:00,119.47,119.63,119.12,119.41,1766120.0,118.7526,118.9117,118.4047,118.693,1766120.0
2021-04-29 09:35:00,119.4,119.94,119.24,119.8,749500.0,118.683,119.2198,118.524,119.0806,749500.0
2021-04-29 09:40:00,119.79,120.04,119.5,119.71,464740.0,119.0707,119.3192,118.7824,118.9912,464740.0
2021-04-29 09:45:00,119.65,120.0,119.47,119.9,501040.0,118.9315,119.2794,118.7526,119.18,501040.0
2021-04-29 09:50:00,119.9,119.92,119.18,119.34,480620.0,119.18,119.1999,118.4644,118.6234,480620.0
2021-04-29 09:55:00,119.37,119.5,119.07,119.41,162560.0,118.6532,118.7824,118.355,118.693,162560.0
2021-04-29 10:00:00,119.44,119.44,119.08,119.11,184100.0,118.7228,118.7228,118.365,118.3948,184100.0
2021-04-29 10:05:00,119.13,119.36,119.1,119.23,250700.0,118.4147,118.6433,118.3848,118.5141,250700.0
2021-04-29 10:10:00,119.2,119.32,119.0,119.08,220420.0,118.4842,118.6035,118.2854,118.365,220420.0
2021-04-29 10:15:00,119.05,119.11,118.8,119.0,326100.0,118.3351,118.3948,118.0866,118.2854,326100.0
2021-04-29 10:20:00,119.01,119.37,118.89,119.32,392600.0,118.2954,118.6532,118.1761,118.6035,392600.0
2021-04-29 10:25:00,119.32,119.35,119.14,119.35,137580.0,118.6035,118.6333,118.4246,118.6333,137580.0
2021-04-29 10:30:00,119.4,119.4,119.22,119.24,147700.0,118.683,118.683,118.5041,118.524,147700.0
2021-04-29 10:35:00,119.2,119.2,118.95,119.01,168820.0,118.4842,118.4842,118.2357,118.2954,168820.0
2021-04-29 10:40:00,119.0,119.25,119.0,119.24,85840.0,118.2854,118.5339,118.2854,118.524,85840.0
2021-04-29 10:45:00,119.24,119.25,119.08,119.15,115220.0,118.524,118.5339,118.365,118.4345,115220.0
2021-04-29 10:50:00,119.22,119.47,119.22,119.43,134120.0,118.5041,118.7526,118.5041,118.7129,134120.0
2021-04-29 10:55:00,119.43,119.65,119.4,119.6,170900.0,118.7129,118.9315,118.683,118.8818,170900.0
2021-04-29 11:00:00,119.57,119.65,119.5,119.57,118020.0,118.852,118.9315,118.7824,118.852,118020.0
2021-04-29 11:05:00,119.6,119.87,119.59,119.85,330320.0,118.8818,119.1502,118.8719,119.1303,330320.0
2021-04-29 11:10:00,119.86,120.21,119.75,120.15,411300.0,119.1403,119.4882,119.0309,119.4285,411300.0
2021-04-29 11:15:00,120.14,120.14,119.82,119.89,334620.0,119.4186,119.4186,119.1005,119.1701,334620.0
2021-04-29 11:20:00,119.93,120.01,119.9,119.97,84160.0,119.2099,119.2894,119.18,119.2496,84160.0
2021-04-29 11:25:00,120.0,120.09,119.9,119.98,118260.0,119.2794,119.3689,119.18,119.2596,118260.0
2021-04-29 11:30:00,119.99,119.99,119.61,119.67,287100.0,119.2695,119.2695,118.8918,118.9514,287100.0
2021-04-29 11:35:00,119.59,119.59,119.37,119.37,142740.0,118.8719,118.8719,118.6532,118.6532,142740.0
2021-04-29 11:40:00,119.4,119.51,119.33,119.44,84640.0,118.683,118.7924,118.6135,118.7228,84640.0
2021-04-29 11:45:00,119.43,119.67,119.41,119.57,119240.0,118.7129,118.9514,118.693,118.852,119240.0
2021-04-29 11:50:00,119.56,119.65,119.5,119.6,249340.0,118.8421,118.9315,118.7824,118.8818,249340.0
2021-04-29 11:55:00,119.58,119.58,119.16,119.38,117680.0,118.862,118.862,118.4445,118.6632,117680.0
2021-04-29 12:00:00,119.38,119.38,119.11,119.18,117440.0,118.6632,118.6632,118.3948,118.4644,117440.0
2021-04-29 12:05:00,119.23,119.29,118.94,119.06,128580.0,118.5141,118.5737,118.2258,118.3451,128580.0
2021-04-29 12:10:00,118.96,119.25,118.96,119.25,82440.0,118.2457,118.5339,118.2457,118.5339,82440.0
2021-04-29 12:15:00,119.09,119.09,118.98,119.07,46000.0,118.3749,118.3749,118.2656,118.355,46000.0
2021-04-29 12:20:00,119.15,119.15,118.83,118.9,292520.0,118.4345,118.4345,118.1165,118.186,292520.0
2021-04-29 12:25:00,118.87,118.99,118.69,118.94,252040.0,118.1562,118.2755,117.9773,118.2258,252040.0
2021-04-29 12:30:00,118.9,119.08,118.75,119.05,118000.0,118.186,118.365,118.0369,118.3351,118000.0
2021-04-29 12:35:00,119.01,119.21,118.99,119.21,68160.0,118.2954,118.4942,118.2755,118.4942,68160.0
2021-04-29 12:40:00,119.22,119.26,119.13,119.26,125180.0,118.5041,118.5439,118.4147,118.5439,125180.0
2021-04-29 12:45:00,119.24,119.28,119.14,119.28,24000.0,118.524,118.5638,118.4246,118.5638,24000.0
2021-04-29 12:50:00,119.17,119.24,119.16,119.17,17480.0,118.4544,118.524,118.4445,118.4544,17480.0
2021-04-29 12:55:00,119.14,119.24,119.05,119.16,55220.0,118.4246,118.524,118.3351,118.4445,55220.0
2021-04-29 13:00:00,119.15,119.21,119.01,119.04,47640.0,118.4345,118.4942,118.2954,118.3252,47640.0
2021-04-29 13:05:00,119.04,119.21,119.02,119.06,93160.0,118.3252,118.4942,118.3053,118.3451,93160.0
2021-04-29 13:10:00,119.06,119.25,119.06,119.25,53880.0,118.3451,118.5339,118.3451,118.5339,53880.0
2021-04-29 13:15:00,119.21,119.42,119.21,119.34,46760.0,118.4942,118.7029,118.4942,118.6234,46760.0
2021-04-29 13:20:00,119.35,119.48,119.31,119.48,78300.0,118.6333,118.7626,118.5936,118.7626,78300.0
2021-04-29 13:25:00,119.45,119.49,119.32,119.42,100980.0,118.7327,118.7725,118.6035,118.7029,100980.0
2021-04-29 13:30:00,119.36,119.45,119.21,119.34,159300.0,118.6433,118.7327,118.4942,118.6234,159300.0
2021-04-29 13:35:00,119.43,119.46,119.34,119.38,66220.0,118.7129,118.7427,118.6234,118.6632,66220.0
2021-04-29 13:40:00,119.29,119.6,119.29,119.6,78740.0,118.5737,118.8818,118.5737,118.8818,78740.0
2021-04-29 13:45:00,119.55,119.57,119.5,119.55,39400.0,118.8321,118.852,118.7824,118.8321,39400.0
2021-04-29 13:50:00,119.55,119.65,119.54,119.56,69300.0,118.8321,118.9315,118.8222,118.8421,69300.0
2021-04-29 13:55:00,119.6,119.71,119.5,119.71,90460.0,118.8818,118.9912,118.7824,118.9912,90460.0
2021-04-29 14:00:00,119.73,119.73,119.51,119.58,123040.0,119.0111,119.0111,118.7924,118.862,123040.0
2021-04-29 14:05:00,119.58,119.77,119.55,119.74,147360.0,118.862,119.0508,118.8321,119.021,147360.0
2021-04-29 14:10:00,119.73,120.01,119.68,119.95,144260.0,119.0111,119.2894,118.9614,119.2297,144260.0
2021-04-29 14:15:00,119.95,119.95,119.74,119.88,71480.0,119.2297,119.2297,119.021,119.1602,71480.0
2021-04-29 14:20:00,119.87,119.9,119.8,119.81,44000.0,119.1502,119.18,119.0806,119.0906,44000.0
2021-04-29 14:25:00,119.78,119.89,119.77,119.82,186840.0,119.0608,119.1701,119.0508,119.1005,186840.0
2021-04-29 14:30:00,119.83,120.06,119.83,119.96,142000.0,119.1105,119.3391,119.1105,119.2397,142000.0
2021-04-29 14:35:00,120.0,120.0,119.88,119.97,69040.0,119.2794,119.2794,119.1602,119.2496,69040.0
2021-04-29 14:40:00,120.0,120.16,119.99,120.13,174500.0,119.2794,119.4385,119.2695,119.4087,174500.0
2021-04-29 14:45:00,120.1,120.2,120.1,120.1,123400.0,119.3788,119.4782,119.3788,119.3788,123400.0
2021-04-29 14:50:00,120.07,120.17,120.05,120.13,76140.0,119.349,119.4484,119.3291,119.4087,76140.0
2021-04-29 14:55:00,120.13,120.18,120.08,120.1,36100.0,119.4087,119.4584,119.359,119.3788,36100.0
2021-04-29 15:00:00,120.13,120.14,120.06,120.06,59000.0,119.4087,119.4186,119.3391,119.3391,59000.0
2021-04-29 15:05:00,120.01,120.05,119.79,119.79,217500.0,119.2894,119.3291,119.0707,119.0707,217500.0
2021-04-29 15:10:00,119.81,119.84,119.73,119.81,70440.0,119.0906,119.1204,119.0111,119.0906,70440.0
2021-04-29 15:15:00,119.84,119.84,119.75,119.77,53140.0,119.1204,119.1204,119.0309,119.0508,53140.0
2021-04-29 15:20:00,119.84,119.88,119.76,119.77,46000.0,119.1204,119.1602,119.0409,119.0508,46000.0
2021-04-29 15:25:00,119.8,119.81,119.7,119.73,146040.0,119.0806,119.0906,118.9812,119.0111,146040.0
2021-04-29 15:30:00,119.74,119.78,119.54,119.67,150000.0,119.021,119.0608,118.8222,118.9514,150000.0
2021-04-29 15:35:00,119.69,119.72,119.54,119.72,137980.0,118.9713,119.0011,118.8222,119.0011,137980.0
2021-04-29 15:40:00,119.8,119.94,119.71,119.83,79500.0,119.0806,119.2198,118.9912,119.1105,79500.0
2021-04-29 15:45:00,119.8,120.0,119.78,119.85,228820.0,119.0806,119.2794,119.0608,119.1303,228820.0
2021-04-29 15:50:00,119.86,119.87,119.61,119.69,337780.0,119.1403,119.1502,118.8918,118.9713,337780.0
2021-04-29 15:55:00,119.68,119.7,119.46,119.63,611600.0,118.9614,118.9812,118.7427,118.9117,611600.0
2021-04-30 09:30:00,118.4,118.75,118.3,118.38,1142740.0,117.689,118.0369,117.5896,117.6692,1142740.0
2021-04-30 09:35:00,118.32,118.89,118.17,118.6,420200.0,117.6095,118.1761,117.4604,117.8878,420200.0
2021-04-30 09:40:00,118.6,119.01,118.47,118.92,216960.0,117.8878,118.2954,117.7586,118.2059,216960.0
2021-04-30 09:45:00,119.03,119.09,118.62,118.75,324980.0,118.3153,118.3749,117.9077,118.0369,324980.0
2021-04-30 09:50:00,118.77,118.77,118.15,118.24,485480.0,118.0568,118.0568,117.4405,117.53,485480.0
2021-04-30 09:55:00,118.24,118.65,118.14,118.52,354200.0,117.53,117.9375,117.4306,117.8083,354200.0
2021-04-30 10:00:00,118.47,118.71,118.37,118.54,183760.0,117.7586,117.9972,117.6592,117.8282,183760.0
2021-04-30 10:05:00,118.6,118.66,118.19,118.19,144080.0,117.8878,117.9475,117.4803,117.4803,144080.0
2021-04-30 10:10:00,118.16,118.23,117.52,117.59,434240.0,117.4505,117.5201,116.8143,116.8839,434240.0
2021-04-30 10:15:00,117.59,118.05,117.34,117.34,567860.0,116.8839,117.3411,116.6354,116.6354,567860.0
2021-04-30 10:20:00,117.4,117.74,117.33,117.69,273480.0,116.695,117.033,116.6255,116.9833,273480.0
2021-04-30 10:25:00,117.64,117.87,117.58,117.85,230820.0,116.9336,117.1622,116.874,117.1423,230820.0
2021-04-30 10:30:00,117.84,118.01,117.62,117.91,257000.0,117.1324,117.3014,116.9137,117.202,257000.0
2021-04-30 10:35:00,117.92,118.3,117.86,117.89,636660.0,117.2119,117.5896,117.1523,117.1821,636660.0
2021-04-30 10:40:00,117.92,118.18,117.92,118.17,112840.0,117.2119,117.4704,117.2119,117.4604,112840.0
2021-04-30 10:45:00,118.08,118.18,117.86,117.94,173100.0,117.371,117.4704,117.1523,117.2318,173100.0
2021-04-30 10:50:00,117.97,117.97,117.68,117.8,143760.0,117.2616,117.2616,116.9734,117.0926,143760.0
2021-04-30 10:55:00,117.81,117.98,117.71,117.78,76060.0,117.1026,117.2716,117.0032,117.0728,76060.0
2021-04-30 11:00:00,117.8,117.9,117.7,117.9,131620.0,117.0926,117.192,116.9932,117.192,131620.0
2021-04-30 11:05:00,117.72,117.8,117.7,117.76,110880.0,117.0131,117.0926,116.9932,117.0529,110880.0
2021-04-30 11:10:00,117.74,117.94,117.7,117.8,59880.0,117.033,117.2318,116.9932,117.0926,59880.0
2021-04-30 11:15:00,117.7,117.76,117.51,117.57,98540.0,116.9932,117.0529,116.8044,116.864,98540.0
2021-04-30 11:20:00,117.54,117.78,117.54,117.63,82020.0,116.8342,117.0728,116.8342,116.9237,82020.0
2021-04-30 11:25:00,117.66,117.68,117.47,117.53,183440.0,116.9535,116.9734,116.7646,116.8243,183440.0
2021-04-30 11:30:00,117.58,117.73,117.47,117.73,127900.0,116.874,117.0231,116.7646,117.0231,127900.0
2021-04-30 11:35:00,117.71,117.83,117.68,117.83,76140.0,117.0032,117.1225,116.9734,117.1225,76140.0
2021-04-30 11:40:00,117.81,117.87,117.8,117.83,86180.0,117.1026,117.1622,117.0926,117.1225,86180.0
2021-04-30 11:45:00,117.81,117.93,117.81,117.87,93760.0,117.1026,117.2219,117.1026,117.1622,93760.0
2021-04-30 11:50:00,117.83,117.92,117.73,117.92,47760.0,117.1225,117.2119,117.0231,117.2119,47760.0
2021-04-30 11:55:00,117.89,117.89,117.77,117.77,32000.0,117.1821,117.1821,117.0628,117.0628,32000.0
2021-04-30 12:00:00,117.82,117.86,117.7,117.71,93720.0,117.1125,117.1523,116.9932,117.0032,93720.0
2021-04-30 12:05:00,117.74,117.82,117.71,117.77,98820.0,117.033,117.1125,117.0032,117.0628,98820.0
2021-04-30 12:10:00,117.69,117.73,117.6,117.6,153080.0,116.9833,117.0231,116.8938,116.8938,153080.0
2021-04-30 12:15:00,117.56,117.6,117.51,117.58,48000.0,116.8541,116.8938,116.8044,116.874,48000.0
2021-04-30 12:20:00,117.61,117.67,117.55,117.56,82600.0,116.9038,116.9634,116.8441,116.8541,82600.0
2021-04-30 12:25:00,117.55,117.64,117.54,117.59,136980.0,116.8441,116.9336,116.8342,116.8839,136980.0
2021-04-30 12:30:00,117.59,117.69,117.55,117.56,102000.0,116.8839,116.9833,116.8441,116.8541,102000.0
2021-04-30 12:35:00,117.55,117.56,117.47,117.53,159100.0,116.8441,116.8541,116.7646,116.8243,159100.0
2021-04-30 12:40:00,117.53,117.65,117.53,117.58,219580.0,116.8243,116.9435,116.8243,116.874,219580.0
2021-04-30 12:45:00,117.61,117.63,117.53,117.57,80000.0,116.9038,116.9237,116.8243,116.864,80000.0
2021-04-30 12:50:00,117.62,117.7,117.61,117.66,26000.0,116.9137,116.9932,116.9038,116.9535,26000.0
2021-04-30 12:55:00,117.66,117.92,117.55,117.92,278460.0,116.9535,117.2119,116.8441,117.2119,278460.0
2021-04-30 13:00:00,117.92,117.99,117.91,117.97,58000.0,117.2119,117.2815,117.202,117.2616,58000.0
2021-04-30 13:05:00,117.94,118.02,117.88,118.0,149700.0,117.2318,117.3113,117.1722,117.2914,149700.0
2021-04-30 13:10:00,117.94,117.97,117.77,117.91,98980.0,117.2318,117.2616,117.0628,117.202,98980.0
2021-04-30 13:15:00,117.92,117.92,117.81,117.82,63600.0,117.2119,117.2119,117.1026,117.1125,63600.0
2021-04-30 13:20:00,117.8,117.87,117.8,117.85,46000.0,117.0926,117.1622,117.0926,117.1423,46000.0
2021-04-30 13:25:00,117.83,117.94,117.83,117.89,106920.0,117.1225,117.2318,117.1225,117.1821,106920.0
2021-04-30 13:30:00,117.92,117.93,117.85,117.86,72480.0,117.2119,117.2219,117.1423,117.1523,72480.0
2021-04-30 13:35:00,117.89,117.91,117.8,117.82,66020.0,117.1821,117.202,117.0926,117.1125,66020.0
2021-04-30 13:40:00,117.81,117.82,117.73,117.78,71320.0,117.1026,117.1125,117.0231,117.0728,71320.0
2021-04-30 13:45:00,117.79,117.8,117.58,117.58,76780.0,117.0827,117.0926,116.874,116.874,76780.0
2021-04-30 13:50:00,117.59,117.6,117.47,117.48,118220.0,116.8839,116.8938,116.7646,116.7746,118220.0
2021-04-30 13:55:00,117.5,117.55,117.41,117.55,141900.0,116.7944,116.8441,116.705,116.8441,141900.0
2021-04-30 14:00:00,117.6,117.81,117.6,117.68,131580.0,116.8938,117.1026,116.8938,116.9734,131580.0
2021-04-30 14:05:00,117.67,117.78,117.67,117.78,44000.0,116.9634,117.0728,116.9634,117.0728,44000.0
2021-04-30 14:10:00,117.76,117.78,117.71,117.73,39100.0,117.0529,117.0728,117.0032,117.0231,39100.0
2021-04-30 14:15:00,117.75,117.76,117.71,117.71,54620.0,117.0429,117.0529,117.0032,117.0032,54620.0
2021-04-30 14:20:00,117.72,117.77,117.64,117.69,124780.0,117.0131,117.0628,116.9336,116.9833,124780.0
2021-04-30 14:25:00,117.7,117.98,117.67,117.96,135440.0,116.9932,117.2716,116.9634,117.2517,135440.0
2021-04-30 14:30:00,117.94,118.05,117.91,118.03,171080.0,117.2318,117.3411,117.202,117.3213,171080.0
2021-04-30 14:35:00,118.0,118.0,117.96,117.99,39740.0,117.2914,117.2914,117.2517,117.2815,39740.0
2021-04-30 14:40:00,117.93,118.02,117.88,118.01,109720.0,117.2219,117.3113,117.1722,117.3014,109720.0
2021-04-30 14:45:00,118.02,118.02,117.82,117.88,157400.0,117.3113,117.3113,117.1125,117.1722,157400.0
2021-04-30 14:50:00,117.91,117.95,117.86,117.92,68560.0,117.202,117.2417,117.1523,117.2119,68560.0
2021-04-30 14:55:00,117.92,117.94,117.83,117.83,61100.0,117.2119,117.2318,117.1225,117.1225,61100.0
2021-04-30 15:00:00,117.83,117.98,117.7,117.76,110900.0,117.1225,117.2716,116.9932,117.0529,110900.0
2021-04-30 15:05:00,117.74,117.82,117.63,117.71,83480.0,117.033,117.1125,116.9237,117.0032,83480.0
2021-04-30 15:10:00,117.69,117.85,117.68,117.74,95820.0,116.9833,117.1423,116.9734,117.033,95820.0
2021-04-30 15:15:00,117.68,117.72,117.64,117.66,142640.0,116.9734,117.0131,116.9336,116.9535,142640.0
2021-04-30 15:20:00,117.64,117.8,117.6,117.72,156680.0,116.9336,117.0926,116.8938,117.0131,156680.0
2021-04-30 15:25:00,117.73,117.9,117.73,117.9,115480.0,117.0231,117.192,117.0231,117.192,115480.0
2021-04-30 15:30:00,117.93,117.94,117.87,117.87,173860.0,117.2219,117.2318,117.1622,117.1622,173860.0
2021-04-30 15:35:00,117.86,117.86,117.8,117.82,109800.0,117.1523,117.1523,117.0926,117.1125,109800.0
2021-04-30 15:40:00,117.81,117.85,117.7,117.7,188180.0,117.1026,117.1423,116.9932,116.9932,188180.0
2021-04-30 15:45:00,117.7,117.74,117.55,117.74,287780.0,116.9932,117.033,116.8441,117.033,287780.0
2021-04-30 15:50:00,117.74,117.74,117.4,117.43,639920.0,117.033,117.033,116.695,116.7249,639920.0
2021-04-30 15:55:00,117.46,117.75,117.46,117.75,1332700.0,116.7547,117.0429,116.7547,117.0429,1332700.0
2021-05-03 09:30:00,118.13,118.5,117.94,117.94,1041400.0,117.4207,117.7884,117.2318,117.2318,1041400.0
2021-05-03 09:35:00,117.9,117.91,117.33,117.65,433440.0,117.192,117.202,116.6255,116.9435,433440.0
2021-05-03 09:40:00,117.59,117.94,117.45,117.87,200780.0,116.8839,117.2318,116.7447,117.1622,200780.0
2021-05-03 09:45:00,118.0,118.0,117.66,117.93,129580.0,117.2914,117.2914,116.9535,117.2219,129580.0
2021-05-03 09:50:00,117.94,118.3,117.93,118.19,205860.0,117.2318,117.5896,117.2219,117.4803,205860.0
2021-05-03 09:55:00,118.18,118.47,118.02,118.04,174280.0,117.4704,117.7586,117.3113,117.3312,174280.0
2021-05-03 10:00:00,118.06,118.27,118.02,118.23,156360.0,117.3511,117.5598,117.3113,117.5201,156360.0
2021-05-03 10:05:00,118.23,118.78,118.23,118.6,349660.0,117.5201,118.0668,117.5201,117.8878,349660.0
2021-05-03 10:10:00,118.54,118.88,118.44,118.79,174660.0,117.8282,118.1662,117.7288,118.0767,174660.0
2021-05-03 10:15:00,118.85,119.07,118.81,118.99,306620.0,118.1363,118.355,118.0966,118.2755,306620.0
2021-05-03 10:20:00,119.03,119.08,118.83,118.89,208000.0,118.3153,118.365,118.1165,118.1761,208000.0
2021-05-03 10:25:00,118.86,119.04,118.8,118.82,160500.0,118.1463,118.3252,118.0866,118.1065,160500.0
2021-05-03 10:30:00,118.85,118.97,118.67,118.67,57320.0,118.1363,118.2556,117.9574,117.9574,57320.0
2021-05-03 10:35:00,118.67,118.67,118.35,118.37,122880.0,117.9574,117.9574,117.6393,117.6592,122880.0
2021-05-03 10:40:00,118.35,118.54,118.3,118.33,54000.0,117.6393,117.8282,117.5896,117.6195,54000.0
2021-05-03 10:45:00,118.25,118.47,118.25,118.34,86000.0,117.5399,117.7586,117.5399,117.6294,86000.0
2021-05-03 10:50:00,118.33,118.45,117.9,117.97,269560.0,117.6195,117.7387,117.192,117.2616,269560.0
2021-05-03 10:55:00,118.06,118.16,117.98,118.03,98600.0,117.3511,117.4505,117.2716,117.3213,98600.0
2021-05-03 11:00:00,117.98,118.03,117.8,117.89,104000.0,117.2716,117.3213,117.0926,117.1821,104000.0
2021-05-03 11:05:00,117.84,117.99,117.72,117.98,120600.0,117.1324,117.2815,117.0131,117.2716,120600.0
2021-05-03 11:10:00,117.93,117.93,117.57,117.66,98480.0,117.2219,117.2219,116.864,116.9535,98480.0
2021-05-03 11:15:00,117.62,117.85,117.61,117.74,110800.0,116.9137,117.1423,116.9038,117.033,110800.0
2021-05-03 11:20:00,117.69,117.85,117.63,117.76,73260.0,116.9833,117.1423,116.9237,117.0529,73260.0
2021-05-03 11:25:00,117.78,117.78,117.54,117.59,132120.0,117.0728,117.0728,116.8342,116.8839,132120.0
2021-05-03 11:30:00,117.57,117.97,117.57,117.97,67420.0,116.864,117.2616,116.864,117.2616,67420.0
2021-05-03 11:35:00,118.0,118.03,117.84,117.86,143540.0,117.2914,117.3213,117.1324,117.1523,143540.0
2021-05-03 11:40:00,117.86,118.09,117.84,118.06,128660.0,117.1523,117.3809,117.1324,117.3511,128660.0
2021-05-03 11:45:00,118.09,118.12,117.94,117.94,59680.0,117.3809,117.4107,117.2318,117.2318,59680.0
2021-05-03 11:50:00,117.88,117.88,117.53,117.66,134940.0,117.1722,117.1722,116.8243,116.9535,134940.0
2021-05-03 11:55:00,117.63,117.9,117.63,117.82,18000.0,116.9237,117.192,116.9237,117.1125,18000.0
2021-05-03 12:00:00,117.82,117.82,117.63,117.76,56640.0,117.1125,117.1125,116.9237,117.0529,56640.0
2021-05-03 12:05:00,117.72,117.75,117.68,117.68,27800.0,117.0131,117.0429,116.9734,116.9734,27800.0
2021-05-03 12:10:00,117.66,117.69,117.5,117.53,68040.0,116.9535,116.9833,116.7944,116.8243,68040.0
2021-05-03 12:15:00,117.5,117.53,117.4,117.4,83620.0,116.7944,116.8243,116.695,116.695,83620.0
2021-05-03 12:20:00,117.35,117.55,117.35,117.41,63000.0,116.6453,116.8441,116.6453,116.705,63000.0
2021-05-03 12:25:00,117.41,117.5,117.31,117.31,44320.0,116.705,116.7944,116.6056,116.6056,44320.0
2021-05-03 12:30:00,117.26,117.38,117.2,117.38,68420.0,116.5559,116.6752,116.4962,116.6752,68420.0
2021-05-03 12:35:00,117.42,117.42,117.31,117.31,9780.0,116.7149,116.7149,116.6056,116.6056,9780.0
2021-05-03 12:40:00,117.33,117.33,117.23,117.23,41420.0,116.6255,116.6255,116.5261,116.5261,41420.0
2021-05-03 12:45:00,117.17,117.3,117.12,117.28,52980.0,116.4664,116.5956,116.4167,116.5758,52980.0
2021-05-03 12:50:00,117.26,117.35,117.24,117.27,71840.0,116.5559,116.6453,116.536,116.5658,71840.0
2021-05-03 12:55:00,117.35,117.4,117.2,117.29,62700.0,116.6453,116.695,116.4962,116.5857,62700.0
2021-05-03 13:00:00,117.4,117.4,117.32,117.38,30380.0,116.695,116.695,116.6155,116.6752,30380.0
2021-05-03 13:05:00,117.37,117.42,117.35,117.41,15480.0,116.6652,116.7149,116.6453,116.705,15480.0
2021-05-03 13:10:00,117.38,117.38,117.17,117.17,22000.0,116.6752,116.6752,116.4664,116.4664,22000.0
2021-05-03 13:15:00,117.22,117.33,117.18,117.2,49500.0,116.5161,116.6255,116.4764,116.4962,49500.0
2021-05-03 13:20:00,117.2,117.37,117.2,117.28,77300.0,116.4962,116.6652,116.4962,116.5758,77300.0
2021-05-03 13:25:00,117.27,117.32,117.25,117.31,130440.0,116.5658,116.6155,116.5459,116.6056,130440.0
2021-05-03 13:30:00,117.25,117.29,117.21,117.25,27680.0,116.5459,116.5857,116.5062,116.5459,27680.0
2021-05-03 13:35:00,117.3,117.45,117.3,117.38,78000.0,116.5956,116.7447,116.5956,116.6752,78000.0
2021-05-03 13:40:00,117.37,117.48,117.36,117.41,66000.0,116.6652,116.7746,116.6553,116.705,66000.0
2021-05-03 13:45:00,117.49,117.6,117.39,117.6,64000.0,116.7845,116.8938,116.6851,116.8938,64000.0
2021-05-03 13:50:00,117.6,117.6,117.41,117.44,64420.0,116.8938,116.8938,116.705,116.7348,64420.0
2021-05-03 13:55:00,117.41,117.48,117.37,117.41,71020.0,116.705,116.7746,116.6652,116.705,71020.0
2021-05-03 14:00:00,117.5,117.56,117.45,117.47,50220.0,116.7944,116.8541,116.7447,116.7646,50220.0
2021-05-03 14:05:00,117.45,117.57,117.44,117.52,40700.0,116.7447,116.864,116.7348,116.8143,40700.0
2021-05-03 14:10:00,117.49,117.56,117.48,117.56,46300.0,116.7845,116.8541,116.7746,116.8541,46300.0
2021-05-03 14:15:00,117.5,117.52,117.47,117.52,18340.0,116.7944,116.8143,116.7646,116.8143,18340.0
2021-05-03 14:20:00,117.49,117.49,117.4,117.43,64980.0,116.7845,116.7845,116.695,116.7249,64980.0
2021-05-03 14:25:00,117.39,117.53,117.39,117.49,44300.0,116.6851,116.8243,116.6851,116.7845,44300.0
2021-05-03 14:30:00,117.44,117.59,117.44,117.5,46960.0,116.7348,116.8839,116.7348,116.7944,46960.0
2021-05-03 14:35:00,117.5,117.52,117.4,117.49,85600.0,116.7944,116.8143,116.695,116.7845,85600.0
2021-05-03 14:40:00,117.48,117.5,117.28,117.41,95240.0,116.7746,116.7944,116.5758,116.705,95240.0
2021-05-03 14:45:00,117.4,117.44,117.4,117.42,10000.0,116.695,116.7348,116.695,116.7149,10000.0
2021-05-03 14:50:00,117.44,117.54,117.39,117.54,39920.0,116.7348,116.8342,116.6851,116.8342,39920.0
2021-05-03 14:55:00,117.5,117.55,117.43,117.55,43360.0,116.7944,116.8441,116.7249,116.8441,43360.0
2021-05-03 15:00:00,117.54,117.65,117.5,117.54,72480.0,116.8342,116.9435,116.7944,116.8342,72480.0
2021-05-03 15:05:00,117.48,117.6,117.43,117.52,55920.0,116.7746,116.8938,116.7249,116.8143,55920.0
2021-05-03 15:10:00,117.5,117.52,117.4,117.44,33360.0,116.7944,116.8143,116.695,116.7348,33360.0
2021-05-03 15:15:00,117.41,117.41,117.31,117.4,42000.0,116.705,116.705,116.6056,116.695,42000.0
2021-05-03 15:20:00,117.39,117.45,117.38,117.45,35000.0,116.6851,116.7447,116.6752,116.7447,35000.0
2021-05-03 15:25:00,117.45,117.48,117.43,117.43,29960.0,116.7447,116.7746,116.7249,116.7249,29960.0
2021-05-03 15:30:00,117.41,117.44,117.28,117.33,87680.0,116.705,116.7348,116.5758,116.6255,87680.0
2021-05-03 15:35:00,117.3,117.3,117.13,117.14,141320.0,116.5956,116.5956,116.4267,116.4366,141320.0
2021-05-03 15:40:00,117.14,117.19,117.08,117.15,83400.0,116.4366,116.4863,116.377,116.4465,83400.0
2021-05-03 15:45:00,117.11,117.31,117.07,117.13,219540.0,116.4068,116.6056,116.367,116.4267,219540.0
2021-05-03 15:50:00,117.09,117.09,116.78,116.98,470660.0,116.3869,116.3869,116.0788,116.2776,470660.0
2021-05-03 15:55:00,117.0,117.22,116.81,117.16,594100.0,116.2974,116.5161,116.1086,116.4565,594100.0
2021-05-04 09:30:00,115.68,116.25,115.6,115.75,794440.0,114.9854,115.552,114.9059,115.055,794440.0
2021-05-04 09:35:00,115.6,115.98,115.35,115.39,313000.0,114.9059,115.2836,114.6574,114.6971,313000.0
2021-05-04 09:40:00,115.5,115.5,115.25,115.38,202380.0,114.8065,114.8065,114.558,114.6872,202380.0
2021-05-04 09:45:00,115.31,115.66,115.15,115.38,269800.0,114.6176,114.9655,114.4586,114.6872,269800.0
2021-05-04 09:50:00,115.4,115.53,115.19,115.46,228780.0,114.7071,114.8363,114.4983,114.7667,228780.0
2021-05-04 09:55:00,115.49,115.49,114.81,115.0,458780.0,114.7965,114.7965,114.1206,114.3095,458780.0
2021-05-04 10:00:00,114.99,115.0,114.5,114.7,532480.0,114.2995,114.3095,113.8125,114.0113,532480.0
2021-05-04 10:05:00,114.62,114.71,114.36,114.53,312680.0,113.9317,114.0212,113.6733,113.8423,312680.0
2021-05-04 10:10:00,114.42,114.61,113.97,114.19,341400.0,113.7329,113.9218,113.2856,113.5043,341400.0
2021-05-04 10:15:00,114.19,114.54,114.14,114.49,373140.0,113.5043,113.8522,113.4546,113.8025,373140.0
2021-05-04 10:20:00,114.52,114.53,114.34,114.44,213260.0,113.8323,113.8423,113.6534,113.7528,213260.0
2021-05-04 10:25:00,114.39,114.53,114.32,114.41,242860.0,113.7031,113.8423,113.6335,113.723,242860.0
2021-05-04 10:30:00,114.4,114.4,114.09,114.19,340520.0,113.7131,113.7131,113.4049,113.5043,340520.0
2021-05-04 10:35:00,114.19,114.46,114.14,114.46,268480.0,113.5043,113.7727,113.4546,113.7727,268480.0
2021-05-04 10:40:00,114.49,114.57,114.23,114.23,190920.0,113.8025,113.882,113.5441,113.5441,190920.0
2021-05-04 10:45:00,114.26,114.31,114.16,114.22,155460.0,113.5739,113.6236,113.4745,113.5341,155460.0
2021-05-04 10:50:00,114.22,114.42,114.16,114.18,146280.0,113.5341,113.7329,113.4745,113.4944,146280.0
2021-05-04 10:55:00,114.23,114.35,114.2,114.21,93600.0,113.5441,113.6634,113.5143,113.5242,93600.0
2021-05-04 11:00:00,114.17,114.43,114.15,114.2,83500.0,113.4844,113.7429,113.4646,113.5143,83500.0
2021-05-04 11:05:00,114.21,114.3,114.02,114.29,133740.0,113.5242,113.6137,113.3353,113.6037,133740.0
2021-05-04 11:10:00,114.27,114.27,113.81,113.86,98640.0,113.5838,113.5838,113.1266,113.1763,98640.0
2021-05-04 11:15:00,113.75,113.77,113.56,113.57,235440.0,113.067,113.0868,112.8781,112.888,235440.0
2021-05-04 11:20:00,113.57,113.57,113.45,113.46,347500.0,112.888,112.888,112.7688,112.7787,347500.0
2021-05-04 11:25:00,113.45,113.59,113.25,113.48,323440.0,112.7688,112.9079,112.57,112.7986,323440.0
2021-05-04 11:30:00,113.49,113.54,113.3,113.35,260400.0,112.8085,112.8582,112.6197,112.6694,260400.0
2021-05-04 11:35:00,113.35,113.69,113.34,113.43,309920.0,112.6694,113.0073,112.6594,112.7489,309920.0
2021-05-04 11:40:00,113.32,113.48,113.15,113.28,209280.0,112.6395,112.7986,112.4706,112.5998,209280.0
2021-05-04 11:45:00,113.26,113.31,113.13,113.21,172660.0,112.5799,112.6296,112.4507,112.5302,172660.0
2021-05-04 11:50:00,113.18,113.18,112.85,112.91,254840.0,112.5004,112.5004,112.1724,112.232,254840.0
2021-05-04 11:55:00,112.91,113.1,112.85,112.96,432560.0,112.232,112.4209,112.1724,112.2817,432560.0
2021-05-04 12:00:00,112.92,113.04,112.83,112.9,242980.0,112.2419,112.3612,112.1525,112.2221,242980.0
2021-05-04 12:05:00,112.89,113.21,112.89,113.2,151260.0,112.2121,112.5302,112.2121,112.5203,151260.0
2021-05-04 12:10:00,113.11,113.55,113.07,113.41,316420.0,112.4308,112.8682,112.391,112.729,316420.0
2021-05-04 12:15:00,113.38,113.4,113.17,113.3,276300.0,112.6992,112.7191,112.4904,112.6197,276300.0
2021-05-04 12:20:00,113.31,113.45,113.29,113.4,68000.0,112.6296,112.7688,112.6097,112.7191,68000.0
2021-05-04 12:25:00,113.35,113.49,113.34,113.42,90100.0,112.6694,112.8085,112.6594,112.7389,90100.0
2021-05-04 12:30:00,113.43,113.43,113.22,113.26,130620.0,112.7489,112.7489,112.5401,112.5799,130620.0
2021-05-04 12:35:00,113.29,113.34,113.15,113.25,116760.0,112.6097,112.6594,112.4706,112.57,116760.0
2021-05-04 12:40:00,113.25,113.28,113.11,113.15,95880.0,112.57,112.5998,112.4308,112.4706,95880.0
2021-05-04 12:45:00,113.15,113.19,112.98,113.15,173120.0,112.4706,112.5103,112.3016,112.4706,173120.0
2021-05-04 12:50:00,113.12,113.26,113.08,113.19,88440.0,112.4407,112.5799,112.401,112.5103,88440.0
2021-05-04 12:55:00,113.14,113.19,112.95,112.98,84940.0,112.4606,112.5103,112.2718,112.3016,84940.0
2021-05-04 13:00:00,112.96,113.42,112.96,113.34,141720.0,112.2817,112.7389,112.2817,112.6594,141720.0
2021-05-04 13:05:00,113.39,113.54,113.29,113.54,167340.0,112.7091,112.8582,112.6097,112.8582,167340.0
2021-05-04 13:10:00,113.49,113.49,113.42,113.47,28000.0,112.8085,112.8085,112.7389,112.7886,28000.0
2021-05-04 13:15:00,113.49,113.57,113.44,113.54,133420.0,112.8085,112.888,112.7588,112.8582,133420.0
2021-05-04 13:20:00,113.53,113.6,113.38,113.58,122600.0,112.8483,112.9179,112.6992,112.898,122600.0
2021-05-04 13:25:00,113.57,113.75,113.56,113.65,112380.0,112.888,113.067,112.8781,112.9676,112380.0
2021-05-04 13:30:00,113.6,113.78,113.6,113.72,74880.0,112.9179,113.0968,112.9179,113.0371,74880.0
2021-05-04 13:35:00,113.76,113.91,113.76,113.88,44120.0,113.0769,113.226,113.0769,113.1962,44120.0
2021-05-04 13:40:00,113.94,113.99,113.9,113.95,104500.0,113.2558,113.3055,113.2161,113.2658,104500.0
2021-05-04 13:45:00,114.0,114.03,113.88,113.9,128500.0,113.3155,113.3453,113.1962,113.2161,128500.0
2021-05-04 13:50:00,113.89,113.94,113.75,113.92,129260.0,113.2061,113.2558,113.067,113.2359,129260.0
2021-05-04 13:55:00,113.91,114.05,113.91,114.02,75840.0,113.226,113.3652,113.226,113.3353,75840.0
2021-05-04 14:00:00,114.02,114.13,113.91,114.13,91960.0,113.3353,113.4447,113.226,113.4447,91960.0
2021-05-04 14:05:00,114.18,114.24,114.12,114.14,76080.0,113.4944,113.554,113.4347,113.4546,76080.0
2021-05-04 14:10:00,114.18,114.3,114.07,114.29,88000.0,113.4944,113.6137,113.385,113.6037,88000.0
2021-05-04 14:15:00,114.37,114.52,114.29,114.47,165500.0,113.6832,113.8323,113.6037,113.7826,165500.0
2021-05-04 14:20:00,114.47,114.67,114.42,114.5,125900.0,113.7826,113.9814,113.7329,113.8125,125900.0
2021-05-04 14:25:00,114.5,114.52,114.28,114.37,87860.0,113.8125,113.8323,113.5938,113.6832,87860.0
2021-05-04 14:30:00,114.37,114.52,114.31,114.52,67240.0,113.6832,113.8323,113.6236,113.8323,67240.0
2021-05-04 14:35:00,114.56,114.66,114.53,114.56,82200.0,113.8721,113.9715,113.8423,113.8721,82200.0
2021-05-04 14:40:00,114.6,114.6,114.47,114.56,180360.0,113.9119,113.9119,113.7826,113.8721,180360.0
2021-05-04 14:45:00,114.55,114.87,114.55,114.85,214880.0,113.8622,114.1802,113.8622,114.1604,214880.0
2021-05-04 14:50:00,114.87,114.91,114.8,114.87,127000.0,114.1802,114.22,114.1107,114.1802,127000.0
2021-05-04 14:55:00,114.85,115.06,114.84,115.03,206280.0,114.1604,114.3691,114.1504,114.3393,206280.0
2021-05-04 15:00:00,115.02,115.02,114.84,114.99,238300.0,114.3293,114.3293,114.1504,114.2995,238300.0
2021-05-04 15:05:00,114.98,114.99,114.72,114.77,183380.0,114.2896,114.2995,114.0311,114.0808,183380.0
2021-05-04 15:10:00,114.85,114.85,114.51,114.52,82200.0,114.1604,114.1604,113.8224,113.8323,82200.0
2021-05-04 15:15:00,114.51,114.65,114.51,114.63,150060.0,113.8224,113.9616,113.8224,113.9417,150060.0
2021-05-04 15:20:00,114.65,114.82,114.62,114.78,117120.0,113.9616,114.1305,113.9317,114.0908,117120.0
2021-05-04 15:25:00,114.75,114.95,114.74,114.94,228500.0,114.061,114.2598,114.051,114.2498,228500.0
2021-05-04 15:30:00,114.92,115.16,114.85,115.16,218220.0,114.2299,114.4685,114.1604,114.4685,218220.0
2021-05-04 15:35:00,115.16,115.25,115.03,115.12,188160.0,114.4685,114.558,114.3393,114.4287,188160.0
2021-05-04 15:40:00,115.09,115.12,114.96,115.03,198600.0,114.3989,114.4287,114.2697,114.3393,198600.0
2021-05-04 15:45:00,115.05,115.08,114.85,115.05,170500.0,114.3592,114.389,114.1604,114.3592,170500.0
2021-05-04 15:50:00,115.1,115.34,115.05,115.05,484760.0,114.4089,114.6474,114.3592,114.3592,484760.0
2021-05-04 15:55:00,115.01,115.56,114.93,115.51,1170780.0,114.3194,114.8661,114.2399,114.8164,1170780.0
2021-05-05 09:30:00,116.43,116.75,116.21,116.32,877780.0,115.7309,116.0489,115.5122,115.6215,877780.0
2021-05-05 09:35:00,116.28,116.28,115.73,115.96,263760.0,115.5818,115.5818,115.0351,115.2637,263760.0
2021-05-05 09:40:00,115.93,116.36,115.79,116.27,201580.0,115.2339,115.6613,115.0947,115.5718,201580.0
2021-05-05 09:45:00,116.38,116.5,115.88,115.88,177080.0,115.6812,115.8004,115.1842,115.1842,177080.0
2021-05-05 09:50:00,115.91,116.02,115.75,115.94,92020.0,115.214,115.3233,115.055,115.2438,92020.0
2021-05-05 09:55:00,115.85,116.05,115.8,115.81,184320.0,115.1544,115.3532,115.1047,115.1146,184320.0
2021-05-05 10:00:00,115.94,115.94,115.5,115.57,219600.0,115.2438,115.2438,114.8065,114.876,219600.0
2021-05-05 10:05:00,115.52,115.77,115.52,115.66,42020.0,114.8263,115.0748,114.8263,114.9655,42020.0
2021-05-05 10:10:00,115.68,115.94,115.59,115.88,110200.0,114.9854,115.2438,114.8959,115.1842,110200.0
2021-05-05 10:15:00,115.85,116.09,115.81,116.07,101680.0,115.1544,115.3929,115.1146,115.373,101680.0
2021-05-05 10:20:00,116.03,116.16,115.68,115.86,182680.0,115.3333,115.4625,114.9854,115.1643,182680.0
2021-05-05 10:25:00,115.97,116.27,115.97,116.24,131320.0,115.2736,115.5718,115.2736,115.542,131320.0
2021-05-05 10:30:00,116.23,116.55,116.2,116.51,165520.0,115.5321,115.8501,115.5023,115.8104,165520.0
2021-05-05 10:35:00,116.42,116.44,116.35,116.36,93300.0,115.7209,115.7408,115.6513,115.6613,93300.0
2021-05-05 10:40:00,116.39,116.72,116.27,116.38,381920.0,115.6911,116.0191,115.5718,115.6812,381920.0
2021-05-05 10:45:00,116.41,116.43,116.0,116.01,80180.0,115.711,115.7309,115.3035,115.3134,80180.0
2021-05-05 10:50:00,116.04,116.15,115.99,116.01,98980.0,115.3432,115.4526,115.2935,115.3134,98980.0
2021-05-05 10:55:00,116.04,116.26,116.02,116.19,81820.0,115.3432,115.5619,115.3233,115.4923,81820.0
2021-05-05 11:00:00,116.07,116.25,116.0,116.23,72980.0,115.373,115.552,115.3035,115.5321,72980.0
2021-05-05 11:05:00,116.2,116.27,116.11,116.11,63100.0,115.5023,115.5718,115.4128,115.4128,63100.0
2021-05-05 11:10:00,116.1,116.12,116.04,116.1,41440.0,115.4029,115.4227,115.3432,115.4029,41440.0
2021-05-05 11:15:00,116.13,116.21,116.06,116.06,57300.0,115.4327,115.5122,115.3631,115.3631,57300.0
2021-05-05 11:20:00,116.1,116.2,116.01,116.01,69800.0,115.4029,115.5023,115.3134,115.3134,69800.0
2021-05-05 11:25:00,116.05,116.14,115.92,116.11,64320.0,115.3532,115.4426,115.2239,115.4128,64320.0
2021-05-05 11:30:00,116.07,116.38,116.07,116.29,52980.0,115.373,115.6812,115.373,115.5917,52980.0
2021-05-05 11:35:00,116.29,116.33,116.08,116.16,155580.0,115.5917,115.6315,115.383,115.4625,155580.0
2021-05-05 11:40:00,116.17,116.17,115.99,116.14,71160.0,115.4724,115.4724,115.2935,115.4426,71160.0
2021-05-05 11:45:00,116.13,116.19,116.02,116.16,44240.0,115.4327,115.4923,115.3233,115.4625,44240.0
2021-05-05 11:50:00,116.14,116.28,116.1,116.28,74000.0,115.4426,115.5818,115.4029,115.5818,74000.0
2021-05-05 11:55:00,116.27,116.31,116.27,116.3,64320.0,115.5718,115.6116,115.5718,115.6017,64320.0
2021-05-05 12:00:00,116.34,116.38,116.25,116.33,74140.0,115.6414,115.6812,115.552,115.6315,74140.0
2021-05-05 12:05:00,116.31,116.58,116.3,116.53,130900.0,115.6116,115.88,115.6017,115.8303,130900.0
2021-05-05 12:10:00,116.52,116.62,116.45,116.56,255880.0,115.8203,115.9197,115.7507,115.8601,255880.0
2021-05-05 12:15:00,116.54,116.55,116.48,116.51,50980.0,115.8402,115.8501,115.7806,115.8104,50980.0
2021-05-05 12:20:00,116.52,116.55,116.38,116.42,62400.0,115.8203,115.8501,115.6812,115.7209,62400.0
2021-05-05 12:25:00,116.44,116.51,116.41,116.46,81320.0,115.7408,115.8104,115.711,115.7607,81320.0
2021-05-05 12:30:00,116.51,116.55,116.34,116.35,65900.0,115.8104,115.8501,115.6414,115.6513,65900.0
2021-05-05 12:35:00,116.34,116.42,116.24,116.25,57180.0,115.6414,115.7209,115.542,115.552,57180.0
2021-05-05 12:40:00,116.24,116.27,116.17,116.17,22480.0,115.542,115.5718,115.4724,115.4724,22480.0
2021-05-05 12:45:00,116.28,116.33,116.25,116.32,156000.0,115.5818,115.6315,115.552,115.6215,156000.0
2021-05-05 12:50:00,116.31,116.41,116.28,116.35,46160.0,115.6116,115.711,115.5818,115.6513,46160.0
2021-05-05 12:55:00,116.36,116.36,116.08,116.08,23760.0,115.6613,115.6613,115.383,115.383,23760.0
2021-05-05 13:00:00,116.04,116.09,115.87,115.91,51640.0,115.3432,115.3929,115.1742,115.214,51640.0
2021-05-05 13:05:00,115.92,115.97,115.82,115.97,38740.0,115.2239,115.2736,115.1245,115.2736,38740.0
2021-05-05 13:10:00,115.98,116.07,115.95,115.96,86260.0,115.2836,115.373,115.2538,115.2637,86260.0
2021-05-05 13:15:00,116.0,116.06,115.97,116.06,18000.0,115.3035,115.3631,115.2736,115.3631,18000.0
2021-05-05 13:20:00,116.03,116.03,115.9,115.91,31560.0,115.3333,115.3333,115.2041,115.214,31560.0
2021-05-05 13:25:00,115.92,116.1,115.92,116.1,20000.0,115.2239,115.4029,115.2239,115.4029,20000.0
2021-05-05 13:30:00,116.1,116.27,116.05,116.19,110240.0,115.4029,115.5718,115.3532,115.4923,110240.0
2021-05-05 13:35:00,116.2,116.25,116.16,116.17,57640.0,115.5023,115.552,115.4625,115.4724,57640.0
2021-05-05 13:40:00,116.22,116.37,116.21,116.32,78600.0,115.5221,115.6712,115.5122,115.6215,78600.0
2021-05-05 13:45:00,116.31,116.37,116.29,116.31,73680.0,115.6116,115.6712,115.5917,115.6116,73680.0
2021-05-05 13:50:00,116.31,116.34,116.25,116.29,42460.0,115.6116,115.6414,115.552,115.5917,42460.0
2021-05-05 13:55:00,116.3,116.3,116.0,116.19,45800.0,115.6017,115.6017,115.3035,115.4923,45800.0
2021-05-05 14:00:00,116.19,116.21,116.0,116.11,60840.0,115.4923,115.5122,115.3035,115.4128,60840.0
2021-05-05 14:05:00,116.02,116.09,115.94,115.95,94460.0,115.3233,115.3929,115.2438,115.2538,94460.0
2021-05-05 14:10:00,115.93,116.06,115.9,116.04,46120.0,115.2339,115.3631,115.2041,115.3432,46120.0
2021-05-05 14:15:00,116.09,116.14,116.01,116.13,55300.0,115.3929,115.4426,115.3134,115.4327,55300.0
2021-05-05 14:20:00,116.11,116.11,116.06,116.06,12640.0,115.4128,115.4128,115.3631,115.3631,12640.0
2021-05-05 14:25:00,116.02,116.14,115.96,116.13,46000.0,115.3233,115.4426,115.2637,115.4327,46000.0
2021-05-05 14:30:00,116.09,116.12,116.02,116.05,31760.0,115.3929,115.4227,115.3233,115.3532,31760.0
2021-05-05 14:35:00,116.01,116.1,116.0,116.03,93800.0,115.3134,115.4029,115.3035,115.3333,93800.0
2021-05-05 14:40:00,116.05,116.05,115.97,115.98,38920.0,115.3532,115.3532,115.2736,115.2836,38920.0
2021-05-05 14:45:00,116.0,116.18,116.0,116.16,107300.0,115.3035,115.4824,115.3035,115.4625,107300.0
2021-05-05 14:50:00,116.15,116.15,116.09,116.11,67400.0,115.4526,115.4526,115.3929,115.4128,67400.0
2021-05-05 14:55:00,116.17,116.23,116.0,116.01,58000.0,115.4724,115.5321,115.3035,115.3134,58000.0
2021-05-05 15:00:00,116.09,116.09,115.93,115.93,49260.0,115.3929,115.3929,115.2339,115.2339,49260.0
2021-05-05 15:05:00,115.99,116.03,115.8,115.82,64000.0,115.2935,115.3333,115.1047,115.1245,64000.0
2021-05-05 15:10:00,115.81,115.88,115.75,115.81,101000.0,115.1146,115.1842,115.055,115.1146,101000.0
2021-05-05 15:15:00,115.75,115.76,115.61,115.76,40500.0,115.055,115.0649,114.9158,115.0649,40500.0
2021-05-05 15:20:00,115.73,115.78,115.52,115.55,104340.0,115.0351,115.0848,114.8263,114.8562,104340.0
2021-05-05 15:25:00,115.55,115.6,115.46,115.53,109020.0,114.8562,114.9059,114.7667,114.8363,109020.0
2021-05-05 15:30:00,115.47,115.64,115.41,115.61,82380.0,114.7766,114.9456,114.717,114.9158,82380.0
2021-05-05 15:35:00,115.6,115.86,115.59,115.78,96020.0,114.9059,115.1643,114.8959,115.0848,96020.0
2021-05-05 15:40:00,115.78,115.88,115.74,115.87,139340.0,115.0848,115.1842,115.045,115.1742,139340.0
2021-05-05 15:45:00,115.85,115.93,115.79,115.83,168680.0,115.1544,115.2339,115.0947,115.1345,168680.0
2021-05-05 15:50:00,115.82,115.88,115.6,115.79,278300.0,115.1245,115.1842,114.9059,115.0947,278300.0
2021-05-05 15:55:00,115.75,115.81,115.67,115.78,562240.0,115.055,115.1146,114.9754,115.0848,562240.0
2021-05-06 09:30:00,115.32,115.6,115.2,115.2,422360.0,114.6275,114.9059,114.5083,114.5083,422360.0
2021-05-06 09:35:00,115.16,115.98,115.16,115.82,147240.0,114.4685,115.2836,114.4685,115.1245,147240.0
2021-05-06 09:40:00,115.83,115.83,115.27,115.43,229160.0,115.1345,115.1345,114.5778,114.7369,229160.0
2021-05-06 09:45:00,115.44,115.59,115.33,115.48,168780.0,114.7468,114.8959,114.6375,114.7866,168780.0
2021-05-06 09:50:00,115.48,115.8,115.31,115.4,179820.0,114.7866,115.1047,114.6176,114.7071,179820.0
2021-05-06 09:55:00,115.32,115.35,115.13,115.3,83760.0,114.6275,114.6574,114.4387,114.6077,83760.0
2021-05-06 10:00:00,115.19,115.3,115.08,115.29,135680.0,114.4983,114.6077,114.389,114.5977,135680.0
2021-05-06 10:05:00,115.2,115.22,115.06,115.12,93620.0,114.5083,114.5281,114.3691,114.4287,93620.0
2021-05-06 10:10:00,115.15,115.26,114.96,114.98,83460.0,114.4586,114.5679,114.2697,114.2896,83460.0
2021-05-06 10:15:00,114.99,115.0,114.65,114.89,146680.0,114.2995,114.3095,113.9616,114.2001,146680.0
2021-05-06 10:20:00,114.79,115.15,114.76,115.07,120960.0,114.1007,114.4586,114.0709,114.379,120960.0
2021-05-06 10:25:00,115.11,115.24,115.0,115.21,82440.0,114.4188,114.548,114.3095,114.5182,82440.0
2021-05-06 10:30:00,115.1,115.48,115.1,115.48,137340.0,114.4089,114.7866,114.4089,114.7866,137340.0
2021-05-06 10:35:00,115.51,115.7,115.46,115.59,52680.0,114.8164,115.0053,114.7667,114.8959,52680.0
2021-05-06 10:40:00,115.61,115.7,115.48,115.48,98680.0,114.9158,115.0053,114.7866,114.7866,98680.0
2021-05-06 10:45:00,115.56,115.6,115.44,115.44,48060.0,114.8661,114.9059,114.7468,114.7468,48060.0
2021-05-06 10:50:00,115.45,115.53,115.45,115.45,36220.0,114.7568,114.8363,114.7568,114.7568,36220.0
2021-05-06 10:55:00,115.55,115.66,115.2,115.39,66120.0,114.8562,114.9655,114.5083,114.6971,66120.0
2021-05-06 11:00:00,115.45,115.46,115.29,115.37,64600.0,114.7568,114.7667,114.5977,114.6772,64600.0
2021-05-06 11:05:00,115.46,115.46,115.09,115.16,30000.0,114.7667,114.7667,114.3989,114.4685,30000.0
2021-05-06 11:10:00,115.2,115.24,115.05,115.06,36120.0,114.5083,114.548,114.3592,114.3691,36120.0
2021-05-06 11:15:00,115.06,115.21,115.05,115.2,53180.0,114.3691,114.5182,114.3592,114.5083,53180.0
2021-05-06 11:20:00,115.19,115.54,115.19,115.52,49140.0,114.4983,114.8462,114.4983,114.8263,49140.0
2021-05-06 11:25:00,115.62,115.82,115.61,115.76,128200.0,114.9257,115.1245,114.9158,115.0649,128200.0
2021-05-06 11:30:00,115.76,116.03,115.73,116.03,59000.0,115.0649,115.3333,115.0351,115.3333,59000.0
2021-05-06 11:35:00,116.07,116.08,115.92,116.0,59880.0,115.373,115.383,115.2239,115.3035,59880.0
2021-05-06 11:40:00,116.03,116.48,116.03,116.4,117900.0,115.3333,115.7806,115.3333,115.701,117900.0
2021-05-06 11:45:00,116.42,116.43,116.22,116.28,74760.0,115.7209,115.7309,115.5221,115.5818,74760.0
2021-05-06 11:50:00,116.31,116.4,116.18,116.18,42760.0,115.6116,115.701,115.4824,115.4824,42760.0
2021-05-06 11:55:00,116.22,116.25,116.17,116.18,24000.0,115.5221,115.552,115.4724,115.4824,24000.0
2021-05-06 12:00:00,116.19,116.21,116.14,116.19,47420.0,115.4923,115.5122,115.4426,115.4923,47420.0
2021-05-06 12:05:00,116.2,116.21,116.04,116.16,36340.0,115.5023,115.5122,115.3432,115.4625,36340.0
2021-05-06 12:10:00,116.17,116.18,115.98,115.98,49100.0,115.4724,115.4824,115.2836,115.2836,49100.0
2021-05-06 12:15:00,115.93,116.09,115.92,115.99,78480.0,115.2339,115.3929,115.2239,115.2935,78480.0
2021-05-06 12:20:00,115.93,115.96,115.83,115.95,52620.0,115.2339,115.2637,115.1345,115.2538,52620.0
2021-05-06 12:25:00,115.96,116.28,115.96,116.28,37000.0,115.2637,115.5818,115.2637,115.5818,37000.0
2021-05-06 12:30:00,116.29,116.4,116.24,116.31,86060.0,115.5917,115.701,115.542,115.6116,86060.0
2021-05-06 12:35:00,116.27,116.29,116.16,116.18,37900.0,115.5718,115.5917,115.4625,115.4824,37900.0
2021-05-06 12:40:00,116.25,116.29,116.25,116.26,21740.0,115.552,115.5917,115.552,115.5619,21740.0
2021-05-06 12:45:00,116.3,116.38,116.2,116.35,24200.0,115.6017,115.6812,115.5023,115.6513,24200.0
2021-05-06 12:50:00,116.31,116.44,116.31,116.37,76600.0,115.6116,115.7408,115.6116,115.6712,76600.0
2021-05-06 12:55:00,116.37,116.4,116.31,116.34,34000.0,115.6712,115.701,115.6116,115.6414,34000.0
2021-05-06 13:00:00,116.24,116.42,116.24,116.42,12000.0,115.542,115.7209,115.542,115.7209,12000.0
2021-05-06 13:05:00,116.3,116.3,116.16,116.26,26000.0,115.6017,115.6017,115.4625,115.5619,26000.0
2021-05-06 13:10:00,116.22,116.24,116.07,116.07,31460.0,115.5221,115.542,115.373,115.373,31460.0
2021-05-06 13:15:00,116.13,116.16,116.05,116.05,28880.0,115.4327,115.4625,115.3532,115.3532,28880.0
2021-05-06 13:20:00,116.05,116.14,115.94,116.01,25920.0,115.3532,115.4426,115.2438,115.3134,25920.0
2021-05-06 13:25:00,116.02,116.17,116.02,116.12,22160.0,115.3233,115.4724,115.3233,115.4227,22160.0
2021-05-06 13:30:00,116.15,116.18,116.1,116.14,42940.0,115.4526,115.4824,115.4029,115.4426,42940.0
2021-05-06 13:35:00,116.23,116.25,116.08,116.14,36340.0,115.5321,115.552,115.383,115.4426,36340.0
2021-05-06 13:40:00,116.11,116.11,115.96,115.99,30000.0,115.4128,115.4128,115.2637,115.2935,30000.0
2021-05-06 13:45:00,115.9,115.95,115.9,115.95,14000.0,115.2041,115.2538,115.2041,115.2538,14000.0
2021-05-06 13:50:00,115.88,115.88,115.65,115.65,75780.0,115.1842,115.1842,114.9556,114.9556,75780.0
2021-05-06 13:55:00,115.65,115.8,115.56,115.56,163080.0,114.9556,115.1047,114.8661,114.8661,163080.0
2021-05-06 14:00:00,115.59,115.71,115.59,115.71,32580.0,114.8959,115.0152,114.8959,115.0152,32580.0
2021-05-06 14:05:00,115.8,115.85,115.76,115.83,21480.0,115.1047,115.1544,115.0649,115.1345,21480.0
2021-05-06 14:10:00,115.83,115.96,115.69,115.8,61960.0,115.1345,115.2637,114.9953,115.1047,61960.0
2021-05-06 14:15:00,115.8,115.89,115.68,115.82,90000.0,115.1047,115.1941,114.9854,115.1245,90000.0
2021-05-06 14:20:00,115.85,116.0,115.76,116.0,42600.0,115.1544,115.3035,115.0649,115.3035,42600.0
2021-05-06 14:25:00,116.05,116.12,115.66,115.66,103460.0,115.3532,115.4227,114.9655,114.9655,103460.0
2021-05-06 14:30:00,115.68,115.81,115.68,115.78,70040.0,114.9854,115.1146,114.9854,115.0848,70040.0
2021-05-06 14:35:00,115.77,115.89,115.77,115.77,26660.0,115.0748,115.1941,115.0748,115.0748,26660.0
2021-05-06 14:40:00,115.8,115.83,115.68,115.75,24000.0,115.1047,115.1345,114.9854,115.055,24000.0
2021-05-06 14:45:00,115.79,115.95,115.79,115.87,22600.0,115.0947,115.2538,115.0947,115.1742,22600.0
2021-05-06 14:50:00,115.87,116.07,115.87,115.94,25120.0,115.1742,115.373,115.1742,115.2438,25120.0
2021-05-06 14:55:00,115.92,116.08,115.89,116.04,61240.0,115.2239,115.383,115.1941,115.3432,61240.0
2021-05-06 15:00:00,116.05,116.12,116.0,116.08,41720.0,115.3532,115.4227,115.3035,115.383,41720.0
2021-05-06 15:05:00,116.08,116.13,116.06,116.09,30140.0,115.383,115.4327,115.3631,115.3929,30140.0
2021-05-06 15:10:00,116.14,116.28,116.06,116.26,56440.0,115.4426,115.5818,115.3631,115.5619,56440.0
2021-05-06 15:15:00,116.21,116.37,116.17,116.23,87080.0,115.5122,115.6712,115.4724,115.5321,87080.0
2021-05-06 15:20:00,116.13,116.3,116.08,116.12,185160.0,115.4327,115.6017,115.383,115.4227,185160.0
2021-05-06 15:25:00,116.1,116.26,116.03,116.18,69000.0,115.4029,115.5619,115.3333,115.4824,69000.0
2021-05-06 15:30:00,116.17,116.34,116.13,116.16,94540.0,115.4724,115.6414,115.4327,115.4625,94540.0
2021-05-06 15:35:00,116.24,116.38,116.16,116.35,93960.0,115.542,115.6812,115.4625,115.6513,93960.0
2021-05-06 15:40:00,116.37,116.47,116.28,116.31,181500.0,115.6712,115.7706,115.5818,115.6116,181500.0
2021-05-06 15:45:00,116.28,116.43,116.26,116.43,100060.0,115.5818,115.7309,115.5619,115.7309,100060.0
2021-05-06 15:50:00,116.41,116.74,116.41,116.74,558300.0,115.711,116.039,115.711,116.039,558300.0
2021-05-06 15:55:00,116.74,116.87,116.52,116.84,882280.0,116.039,116.1682,115.8203,116.1384,882280.0
2021-05-07 09:30:00,118.19,118.3,117.5,117.53,934180.0,117.4803,117.5896,116.7944,116.8243,934180.0
2021-05-07 09:35:00,117.65,118.15,117.62,117.85,228800.0,116.9435,117.4405,116.9137,117.1423,228800.0
2021-05-07 09:40:00,117.9,117.99,117.31,117.36,259060.0,117.192,117.2815,116.6056,116.6553,259060.0
2021-05-07 09:45:00,117.41,118.01,117.35,118.0,284360.0,116.705,117.3014,116.6453,117.2914,284360.0
2021-05-07 09:50:00,117.96,117.99,117.52,117.55,191140.0,117.2517,117.2815,116.8143,116.8441,191140.0
2021-05-07 09:55:00,117.52,117.73,117.43,117.63,276660.0,116.8143,117.0231,116.7249,116.9237,276660.0
2021-05-07 10:00:00,117.69,117.86,117.4,117.86,189560.0,116.9833,117.1523,116.695,117.1523,189560.0
2021-05-07 10:05:00,117.85,117.9,117.73,117.73,119020.0,117.1423,117.192,117.0231,117.0231,119020.0
2021-05-07 10:10:00,117.77,117.77,117.54,117.71,207680.0,117.0628,117.0628,116.8342,117.0032,207680.0
2021-05-07 10:15:00,117.76,118.08,117.75,118.08,195660.0,117.0529,117.371,117.0429,117.371,195660.0
2021-05-07 10:20:00,118.08,118.24,117.9,118.01,222880.0,117.371,117.53,117.192,117.3014,222880.0
2021-05-07 10:25:00,117.98,117.99,117.83,117.96,82940.0,117.2716,117.2815,117.1225,117.2517,82940.0
2021-05-07 10:30:00,118.05,118.25,117.98,118.14,112720.0,117.3411,117.5399,117.2716,117.4306,112720.0
2021-05-07 10:35:00,118.12,118.22,117.93,117.93,147220.0,117.4107,117.5101,117.2219,117.2219,147220.0
2021-05-07 10:40:00,117.97,118.0,117.8,117.83,77020.0,117.2616,117.2914,117.0926,117.1225,77020.0
2021-05-07 10:45:00,117.85,117.94,117.74,117.77,171700.0,117.1423,117.2318,117.033,117.0628,171700.0
2021-05-07 10:50:00,117.82,117.84,117.66,117.69,127120.0,117.1125,117.1324,116.9535,116.9833,127120.0
2021-05-07 10:55:00,117.72,117.87,117.66,117.87,64000.0,117.0131,117.1622,116.9535,117.1622,64000.0
2021-05-07 11:00:00,117.88,118.12,117.87,118.09,110360.0,117.1722,117.4107,117.1622,117.3809,110360.0
2021-05-07 11:05:00,118.06,118.19,118.02,118.08,90720.0,117.3511,117.4803,117.3113,117.371,90720.0
2021-05-07 11:10:00,118.22,118.47,118.18,118.41,334820.0,117.5101,117.7586,117.4704,117.699,334820.0
2021-05-07 11:15:00,118.39,118.4,118.27,118.34,125620.0,117.6791,117.689,117.5598,117.6294,125620.0
2021-05-07 11:20:00,118.41,118.43,118.33,118.37,60700.0,117.699,117.7189,117.6195,117.6592,60700.0
2021-05-07 11:25:00,118.36,118.53,118.24,118.48,186200.0,117.6493,117.8183,117.53,117.7686,186200.0
2021-05-07 11:30:00,118.5,118.56,118.36,118.42,123760.0,117.7884,117.8481,117.6493,117.7089,123760.0
2021-05-07 11:35:00,118.41,118.44,118.28,118.3,100740.0,117.699,117.7288,117.5698,117.5896,100740.0
2021-05-07 11:40:00,118.3,118.42,118.24,118.42,79420.0,117.5896,117.7089,117.53,117.7089,79420.0
2021-05-07 11:45:00,118.44,118.45,118.24,118.24,52000.0,117.7288,117.7387,117.53,117.53,52000.0
2021-05-07 11:50:00,118.26,118.32,118.17,118.2,78940.0,117.5499,117.6095,117.4604,117.4902,78940.0
2021-05-07 11:55:00,118.24,118.44,118.21,118.43,140080.0,117.53,117.7288,117.5002,117.7189,140080.0
2021-05-07 12:00:00,118.44,118.44,118.19,118.25,111460.0,117.7288,117.7288,117.4803,117.5399,111460.0
2021-05-07 12:05:00,118.2,118.26,118.13,118.26,72000.0,117.4902,117.5499,117.4207,117.5499,72000.0
2021-05-07 12:10:00,118.28,118.28,118.14,118.26,126540.0,117.5698,117.5698,117.4306,117.5499,126540.0
2021-05-07 12:15:00,118.27,118.38,118.22,118.27,188100.0,117.5598,117.6692,117.5101,117.5598,188100.0
2021-05-07 12:20:00,118.28,118.33,118.25,118.3,75520.0,117.5698,117.6195,117.5399,117.5896,75520.0
2021-05-07 12:25:00,118.3,118.34,118.15,118.23,277580.0,117.5896,117.6294,117.4405,117.5201,277580.0
2021-05-07 12:30:00,118.24,118.24,118.15,118.15,16000.0,117.53,117.53,117.4405,117.4405,16000.0
2021-05-07 12:35:00,118.17,118.17,117.86,117.86,190080.0,117.4604,117.4604,117.1523,117.1523,190080.0
2021-05-07 12:40:00,117.86,117.88,117.8,117.8,81280.0,117.1523,117.1722,117.0926,117.0926,81280.0
2021-05-07 12:45:00,117.87,117.99,117.8,117.99,98700.0,117.1622,117.2815,117.0926,117.2815,98700.0
2021-05-07 12:50:00,118.0,118.09,117.94,117.94,95220.0,117.2914,117.3809,117.2318,117.2318,95220.0
2021-05-07 12:55:00,118.03,118.06,117.91,117.91,62060.0,117.3213,117.3511,117.202,117.202,62060.0
2021-05-07 13:00:00,117.91,117.91,117.87,117.9,30500.0,117.202,117.202,117.1622,117.192,30500.0
2021-05-07 13:05:00,117.87,117.87,117.69,117.86,72240.0,117.1622,117.1622,116.9833,117.1523,72240.0
2021-05-07 13:10:00,117.83,117.84,117.69,117.72,26440.0,117.1225,117.1324,116.9833,117.0131,26440.0
2021-05-07 13:15:00,117.71,117.71,117.53,117.68,74520.0,117.0032,117.0032,116.8243,116.9734,74520.0
2021-05-07 13:20:00,117.64,117.67,117.54,117.58,51220.0,116.9336,116.9634,116.8342,116.874,51220.0
2021-05-07 13:25:00,117.57,117.6,117.55,117.55,28000.0,116.864,116.8938,116.8441,116.8441,28000.0
2021-05-07 13:30:00,117.57,117.71,117.57,117.71,62880.0,116.864,117.0032,116.864,117.0032,62880.0
2021-05-07 13:35:00,117.72,117.73,117.64,117.64,49340.0,117.0131,117.0231,116.9336,116.9336,49340.0
2021-05-07 13:40:00,117.61,117.7,117.6,117.65,20000.0,116.9038,116.9932,116.8938,116.9435,20000.0
2021-05-07 13:45:00,117.65,117.78,117.6,117.78,62000.0,116.9435,117.0728,116.8938,117.0728,62000.0
2021-05-07 13:50:00,117.7,117.7,117.62,117.62,34000.0,116.9932,116.9932,116.9137,116.9137,34000.0
2021-05-07 13:55:00,117.63,117.7,117.56,117.67,71880.0,116.9237,116.9932,116.8541,116.9634,71880.0
2021-05-07 14:00:00,117.58,117.64,117.45,117.6,79780.0,116.874,116.9336,116.7447,116.8938,79780.0
2021-05-07 14:05:00,117.61,117.72,117.61,117.67,38800.0,116.9038,117.0131,116.9038,116.9634,38800.0
2021-05-07 14:10:00,117.69,117.72,117.6,117.61,31320.0,116.9833,117.0131,116.8938,116.9038,31320.0
2021-05-07 14:15:00,117.61,117.67,117.56,117.67,28140.0,116.9038,116.9634,116.8541,116.9634,28140.0
2021-05-07 14:20:00,117.67,117.67,117.55,117.64,60980.0,116.9634,116.9634,116.8441,116.9336,60980.0
2021-05-07 14:25:00,117.68,117.7,117.58,117.66,66760.0,116.9734,116.9932,116.874,116.9535,66760.0
2021-05-07 14:30:00,117.7,117.7,117.63,117.65,22000.0,116.9932,116.9932,116.9237,116.9435,22000.0
2021-05-07 14:35:00,117.61,117.62,117.53,117.54,75460.0,116.9038,116.9137,116.8243,116.8342,75460.0
2021-05-07 14:40:00,117.54,117.56,117.36,117.47,120940.0,116.8342,116.8541,116.6553,116.7646,120940.0
2021-05-07 14:45:00,117.45,117.57,117.44,117.55,51700.0,116.7447,116.864,116.7348,116.8441,51700.0
2021-05-07 14:50:00,117.67,117.73,117.64,117.7,70460.0,116.9634,117.0231,116.9336,116.9932,70460.0
2021-05-07 14:55:00,117.71,117.78,117.68,117.76,62000.0,117.0032,117.0728,116.9734,117.0529,62000.0
2021-05-07 15:00:00,117.76,117.9,117.71,117.84,117020.0,117.0529,117.192,117.0032,117.1324,117020.0
2021-05-07 15:05:00,117.84,117.9,117.8,117.89,90600.0,117.1324,117.192,117.0926,117.1821,90600.0
2021-05-07 15:10:00,117.91,117.96,117.88,117.93,49560.0,117.202,117.2517,117.1722,117.2219,49560.0
2021-05-07 15:15:00,117.93,118.0,117.89,117.9,77000.0,117.2219,117.2914,117.1821,117.192,77000.0
2021-05-07 15:20:00,117.93,118.03,117.91,117.91,59100.0,117.2219,117.3213,117.202,117.202,59100.0
2021-05-07 15:25:00,117.9,117.92,117.84,117.87,52020.0,117.192,117.2119,117.1324,117.1622,52020.0
2021-05-07 15:30:00,117.87,117.91,117.72,117.72,157340.0,117.1622,117.202,117.0131,117.0131,157340.0
2021-05-07 15:35:00,117.71,117.84,117.68,117.77,86540.0,117.0032,117.1324,116.9734,117.0628,86540.0
2021-05-07 15:40:00,117.78,117.83,117.7,117.75,110620.0,117.0728,117.1225,116.9932,117.0429,110620.0
2021-05-07 15:45:00,117.73,117.84,117.7,117.78,226940.0,117.0231,117.1324,116.9932,117.0728,226940.0
2021-05-07 15:50:00,117.75,117.83,117.61,117.71,349300.0,117.0429,117.1225,116.9038,117.0032,349300.0
2021-05-07 15:55:00,117.69,117.75,117.54,117.58,606520.0,116.9833,117.0429,116.8342,116.874,606520.0
2021-05-10 09:30:00,116.41,116.55,115.39,115.45,1163180.0,115.711,115.8501,114.6971,114.7568,1163180.0
2021-05-10 09:35:00,115.44,115.8,115.43,115.68,272600.0,114.7468,115.1047,114.7369,114.9854,272600.0
2021-05-10 09:40:00,115.64,115.78,115.29,115.4,271740.0,114.9456,115.0848,114.5977,114.7071,271740.0
2021-05-10 09:45:00,115.43,115.79,115.43,115.58,196840.0,114.7369,115.0947,114.7369,114.886,196840.0
2021-05-10 09:50:00,115.65,115.65,115.14,115.22,147720.0,114.9556,114.9556,114.4486,114.5281,147720.0
2021-05-10 09:55:00,115.18,115.26,115.01,115.05,162780.0,114.4884,114.5679,114.3194,114.3592,162780.0
2021-05-10 10:00:00,115.1,115.13,114.86,115.11,207700.0,114.4089,114.4387,114.1703,114.4188,207700.0
2021-05-10 10:05:00,115.09,115.09,114.97,115.09,93980.0,114.3989,114.3989,114.2796,114.3989,93980.0
2021-05-10 10:10:00,115.1,115.22,114.93,115.01,109380.0,114.4089,114.5281,114.2399,114.3194,109380.0
2021-05-10 10:15:00,114.95,115.16,114.95,115.07,123480.0,114.2598,114.4685,114.2598,114.379,123480.0
2021-05-10 10:20:00,115.08,115.18,114.99,115.13,153560.0,114.389,114.4884,114.2995,114.4387,153560.0
2021-05-10 10:25:00,115.16,115.25,115.04,115.1,113480.0,114.4685,114.558,114.3492,114.4089,113480.0
2021-05-10 10:30:00,115.03,115.05,114.92,115.05,40860.0,114.3393,114.3592,114.2299,114.3592,40860.0
2021-05-10 10:35:00,114.97,115.17,114.97,115.03,52260.0,114.2796,114.4784,114.2796,114.3393,52260.0
2021-05-10 10:40:00,115.15,115.15,114.84,114.87,77060.0,114.4586,114.4586,114.1504,114.1802,77060.0
2021-05-10 10:45:00,114.79,114.79,114.37,114.38,265200.0,114.1007,114.1007,113.6832,113.6932,265200.0
2021-05-10 10:50:00,114.4,114.5,114.28,114.41,301260.0,113.7131,113.8125,113.5938,113.723,301260.0
2021-05-10 10:55:00,114.37,114.55,114.33,114.5,153000.0,113.6832,113.8622,113.6435,113.8125,153000.0
2021-05-10 11:00:00,114.52,114.59,114.23,114.34,261120.0,113.8323,113.9019,113.5441,113.6534,261120.0
2021-05-10 11:05:00,114.38,114.55,114.36,114.38,107820.0,113.6932,113.8622,113.6733,113.6932,107820.0
2021-05-10 11:10:00,114.4,114.47,114.32,114.38,151260.0,113.7131,113.7826,113.6335,113.6932,151260.0
2021-05-10 11:15:00,114.42,114.63,114.42,114.58,81500.0,113.7329,113.9417,113.7329,113.892,81500.0
2021-05-10 11:20:00,114.63,114.68,114.55,114.63,121380.0,113.9417,113.9914,113.8622,113.9417,121380.0
2021-05-10 11:25:00,114.62,114.66,114.57,114.59,46240.0,113.9317,113.9715,113.882,113.9019,46240.0
2021-05-10 11:30:00,114.62,114.75,114.57,114.7,94320.0,113.9317,114.061,113.882,114.0113,94320.0
2021-05-10 11:35:00,114.69,114.75,114.61,114.69,90000.0,114.0013,114.061,113.9218,114.0013,90000.0
2021-05-10 11:40:00,114.64,114.93,114.62,114.93,60100.0,113.9516,114.2399,113.9317,114.2399,60100.0
2021-05-10 11:45:00,114.89,115.1,114.84,115.03,191780.0,114.2001,114.4089,114.1504,114.3393,191780.0
2021-05-10 11:50:00,114.94,115.11,114.94,115.04,83140.0,114.2498,114.4188,114.2498,114.3492,83140.0
2021-05-10 11:55:00,114.98,115.34,114.98,115.28,161840.0,114.2896,114.6474,114.2896,114.5878,161840.0
2021-05-10 12:00:00,115.27,115.47,115.23,115.47,123360.0,114.5778,114.7766,114.5381,114.7766,123360.0
2021-05-10 12:05:00,115.47,115.52,115.38,115.46,89240.0,114.7766,114.8263,114.6872,114.7667,89240.0
2021-05-10 12:10:00,115.49,115.59,115.49,115.56,82500.0,114.7965,114.8959,114.7965,114.8661,82500.0
2021-05-10 12:15:00,115.57,115.66,115.53,115.56,146520.0,114.876,114.9655,114.8363,114.8661,146520.0
2021-05-10 12:20:00,115.54,115.6,115.41,115.57,99760.0,114.8462,114.9059,114.717,114.876,99760.0
2021-05-10 12:25:00,115.6,115.75,115.51,115.67,191040.0,114.9059,115.055,114.8164,114.9754,191040.0
2021-05-10 12:30:00,115.65,115.65,115.53,115.55,26060.0,114.9556,114.9556,114.8363,114.8562,26060.0
2021-05-10 12:35:00,115.55,115.65,115.48,115.62,71780.0,114.8562,114.9556,114.7866,114.9257,71780.0
2021-05-10 12:40:00,115.65,115.69,115.51,115.51,23060.0,114.9556,114.9953,114.8164,114.8164,23060.0
2021-05-10 12:45:00,115.54,115.65,115.5,115.64,24240.0,114.8462,114.9556,114.8065,114.9456,24240.0
2021-05-10 12:50:00,115.68,115.8,115.64,115.71,69120.0,114.9854,115.1047,114.9456,115.0152,69120.0
2021-05-10 12:55:00,115.71,115.71,115.62,115.67,32000.0,115.0152,115.0152,114.9257,114.9754,32000.0
2021-05-10 13:00:00,115.64,115.71,115.5,115.65,45440.0,114.9456,115.0152,114.8065,114.9556,45440.0
2021-05-10 13:05:00,115.6,115.6,115.46,115.5,20000.0,114.9059,114.9059,114.7667,114.8065,20000.0
2021-05-10 13:10:00,115.52,115.65,115.49,115.59,22900.0,114.8263,114.9556,114.7965,114.8959,22900.0
2021-05-10 13:15:00,115.57,115.58,115.46,115.51,46340.0,114.876,114.886,114.7667,114.8164,46340.0
2021-05-10 13:20:00,115.56,115.57,115.48,115.57,24000.0,114.8661,114.876,114.7866,114.876,24000.0
2021-05-10 13:25:00,115.59,115.59,115.52,115.53,24900.0,114.8959,114.8959,114.8263,114.8363,24900.0
2021-05-10 13:30:00,115.49,115.52,115.32,115.33,33000.0,114.7965,114.8263,114.6275,114.6375,33000.0
2021-05-10 13:35:00,115.3,115.38,115.25,115.29,47080.0,114.6077,114.6872,114.558,114.5977,47080.0
2021-05-10 13:40:00,115.28,115.28,115.12,115.12,160300.0,114.5878,114.5878,114.4287,114.4287,160300.0
2021-05-10 13:45:00,115.11,115.28,115.11,115.26,40000.0,114.4188,114.5878,114.4188,114.5679,40000.0
2021-05-10 13:50:00,115.24,115.28,115.18,115.18,32740.0,114.548,114.5878,114.4884,114.4884,32740.0
2021-05-10 13:55:00,115.2,115.38,115.18,115.38,29780.0,114.5083,114.6872,114.4884,114.6872,29780.0
2021-05-10 14:00:00,115.32,115.32,115.09,115.16,44140.0,114.6275,114.6275,114.3989,114.4685,44140.0
2021-05-10 14:05:00,115.12,115.25,115.11,115.15,42240.0,114.4287,114.558,114.4188,114.4586,42240.0
2021-05-10 14:10:00,115.1,115.12,114.9,115.02,56740.0,114.4089,114.4287,114.2101,114.3293,56740.0
2021-05-10 14:15:00,115.06,115.06,114.67,114.75,53500.0,114.3691,114.3691,113.9814,114.061,53500.0
2021-05-10 14:20:00,114.86,114.89,114.78,114.89,26000.0,114.1703,114.2001,114.0908,114.2001,26000.0
2021-05-10 14:25:00,114.8,114.94,114.67,114.7,106760.0,114.1107,114.2498,113.9814,114.0113,106760.0
2021-05-10 14:30:00,114.65,114.75,114.59,114.75,38940.0,113.9616,114.061,113.9019,114.061,38940.0
2021-05-10 14:35:00,114.66,114.77,114.62,114.73,52240.0,113.9715,114.0808,113.9317,114.0411,52240.0
2021-05-10 14:40:00,114.71,114.71,114.54,114.57,158120.0,114.0212,114.0212,113.8522,113.882,158120.0
2021-05-10 14:45:00,114.6,114.7,114.54,114.64,62800.0,113.9119,114.0113,113.8522,113.9516,62800.0
2021-05-10 14:50:00,114.61,114.61,114.38,114.47,81120.0,113.9218,113.9218,113.6932,113.7826,81120.0
2021-05-10 14:55:00,114.43,114.63,114.36,114.63,184500.0,113.7429,113.9417,113.6733,113.9417,184500.0
2021-05-10 15:00:00,114.55,114.72,114.52,114.6,91360.0,113.8622,114.0311,113.8323,113.9119,91360.0
2021-05-10 15:05:00,114.58,114.65,114.44,114.65,122920.0,113.892,113.9616,113.7528,113.9616,122920.0
2021-05-10 15:10:00,114.65,114.75,114.64,114.69,46340.0,113.9616,114.061,113.9516,114.0013,46340.0
2021-05-10 15:15:00,114.67,114.74,114.6,114.66,36000.0,113.9814,114.051,113.9119,113.9715,36000.0
2021-05-10 15:20:00,114.69,114.85,114.67,114.82,46000.0,114.0013,114.1604,113.9814,114.1305,46000.0
2021-05-10 15:25:00,114.79,114.89,114.72,114.89,59660.0,114.1007,114.2001,114.0311,114.2001,59660.0
2021-05-10 15:30:00,114.87,114.97,114.86,114.97,70200.0,114.1802,114.2796,114.1703,114.2796,70200.0
2021-05-10 15:35:00,114.94,115.04,114.89,114.92,87060.0,114.2498,114.3492,114.2001,114.2299,87060.0
2021-05-10 15:40:00,114.95,115.08,114.95,115.03,65240.0,114.2598,114.389,114.2598,114.3393,65240.0
2021-05-10 15:45:00,115.05,115.1,114.88,114.91,139800.0,114.3592,114.4089,114.1902,114.22,139800.0
2021-05-10 15:50:00,115.0,115.03,114.64,114.64,371320.0,114.3095,114.3393,113.9516,113.9516,371320.0
2021-05-10 15:55:00,114.57,114.94,114.56,114.58,878340.0,113.882,114.2498,113.8721,113.892,878340.0
2021-05-11 09:30:00,112.15,112.44,111.7,111.96,1579080.0,111.4766,111.7648,111.0293,111.2877,1579080.0
2021-05-11 09:35:00,111.94,112.48,111.88,112.22,426520.0,111.2678,111.8046,111.2082,111.5461,426520.0
2021-05-11 09:40:00,112.3,113.12,112.23,113.07,526860.0,111.6257,112.4407,111.5561,112.391,526860.0
2021-05-11 09:45:00,113.07,113.17,112.75,112.77,295660.0,112.391,112.4904,112.073,112.0928,295660.0
2021-05-11 09:50:00,112.82,113.27,112.82,113.09,268860.0,112.1425,112.5898,112.1425,112.4109,268860.0
2021-05-11 09:55:00,113.07,113.53,112.82,113.44,232320.0,112.391,112.8483,112.1425,112.7588,232320.0
2021-05-11 10:00:00,113.45,113.48,113.12,113.35,251420.0,112.7688,112.7986,112.4407,112.6694,251420.0
2021-05-11 10:05:00,113.24,113.35,113.01,113.16,289900.0,112.56,112.6694,112.3314,112.4805,289900.0
2021-05-11 10:10:00,113.16,113.59,113.16,113.35,268380.0,112.4805,112.9079,112.4805,112.6694,268380.0
2021-05-11 10:15:00,113.28,113.48,113.05,113.45,218780.0,112.5998,112.7986,112.3712,112.7688,218780.0
2021-05-11 10:20:00,113.49,113.57,113.24,113.25,129520.0,112.8085,112.888,112.56,112.57,129520.0
2021-05-11 10:25:00,113.19,113.24,112.65,112.73,224520.0,112.5103,112.56,111.9736,112.0531,224520.0
2021-05-11 10:30:00,112.72,112.81,112.51,112.6,217400.0,112.0431,112.1326,111.8344,111.9239,217400.0
2021-05-11 10:35:00,112.64,112.7,112.15,112.15,224620.0,111.9636,112.0233,111.4766,111.4766,224620.0
2021-05-11 10:40:00,112.11,112.61,112.08,112.54,271460.0,111.4368,111.9338,111.407,111.8642,271460.0
2021-05-11 10:45:00,112.5,112.85,112.22,112.82,225340.0,111.8245,112.1724,111.5461,112.1425,225340.0
2021-05-11 10:50:00,112.82,113.12,112.75,112.86,111300.0,112.1425,112.4407,112.073,112.1823,111300.0
2021-05-11 10:55:00,112.86,113.18,112.85,113.04,42100.0,112.1823,112.5004,112.1724,112.3612,42100.0
2021-05-11 11:00:00,112.98,113.03,112.52,112.52,167040.0,112.3016,112.3513,111.8443,111.8443,167040.0
2021-05-11 11:05:00,112.54,112.58,112.31,112.31,143420.0,111.8642,111.904,111.6356,111.6356,143420.0
2021-05-11 11:10:00,112.3,112.64,112.24,112.57,95440.0,111.6257,111.9636,111.566,111.894,95440.0
2021-05-11 11:15:00,112.6,113.17,112.53,113.15,274340.0,111.9239,112.4904,111.8543,112.4706,274340.0
2021-05-11 11:20:00,113.11,113.29,113.08,113.28,153380.0,112.4308,112.6097,112.401,112.5998,153380.0
2021-05-11 11:25:00,113.3,113.7,113.3,113.69,407260.0,112.6197,113.0173,112.6197,113.0073,407260.0
2021-05-11 11:30:00,113.66,113.9,113.57,113.9,137380.0,112.9775,113.2161,112.888,113.2161,137380.0
2021-05-11 11:35:00,113.88,113.92,113.66,113.66,75280.0,113.1962,113.2359,112.9775,112.9775,75280.0
2021-05-11 11:40:00,113.61,113.61,113.42,113.42,146680.0,112.9278,112.9278,112.7389,112.7389,146680.0
2021-05-11 11:45:00,113.44,113.61,113.4,113.54,111700.0,112.7588,112.9278,112.7191,112.8582,111700.0
2021-05-11 11:50:00,113.44,113.69,113.42,113.69,95060.0,112.7588,113.0073,112.7389,113.0073,95060.0
2021-05-11 11:55:00,113.63,113.75,113.52,113.69,87700.0,112.9477,113.067,112.8383,113.0073,87700.0
2021-05-11 12:00:00,113.59,113.87,113.59,113.75,34540.0,112.9079,113.1862,112.9079,113.067,34540.0
2021-05-11 12:05:00,113.76,113.96,113.67,113.86,59340.0,113.0769,113.2757,112.9874,113.1763,59340.0
2021-05-11 12:10:00,113.81,113.86,113.6,113.69,105120.0,113.1266,113.1763,112.9179,113.0073,105120.0
2021-05-11 12:15:00,113.67,113.8,113.55,113.73,101280.0,112.9874,113.1167,112.8682,113.0471,101280.0
2021-05-11 12:20:00,113.67,113.67,113.53,113.62,108740.0,112.9874,112.9874,112.8483,112.9377,108740.0
2021-05-11 12:25:00,113.62,113.63,113.4,113.45,52040.0,112.9377,112.9477,112.7191,112.7688,52040.0
2021-05-11 12:30:00,113.39,113.5,113.33,113.35,65660.0,112.7091,112.8185,112.6495,112.6694,65660.0
2021-05-11 12:35:00,113.38,113.53,113.38,113.39,24300.0,112.6992,112.8483,112.6992,112.7091,24300.0
2021-05-11 12:40:00,113.38,113.4,113.28,113.32,30000.0,112.6992,112.7191,112.5998,112.6395,30000.0
2021-05-11 12:45:00,113.34,113.38,113.28,113.38,50420.0,112.6594,112.6992,112.5998,112.6992,50420.0
2021-05-11 12:50:00,113.41,113.41,112.93,113.01,147100.0,112.729,112.729,112.2519,112.3314,147100.0
2021-05-11 12:55:00,113.16,113.16,113.04,113.14,41620.0,112.4805,112.4805,112.3612,112.4606,41620.0
2021-05-11 13:00:00,113.12,113.41,113.09,113.41,107620.0,112.4407,112.729,112.4109,112.729,107620.0
2021-05-11 13:05:00,113.4,113.4,113.29,113.29,22000.0,112.7191,112.7191,112.6097,112.6097,22000.0
2021-05-11 13:10:00,113.49,113.49,113.31,113.31,60000.0,112.8085,112.8085,112.6296,112.6296,60000.0
2021-05-11 13:15:00,113.31,113.55,113.29,113.45,30000.0,112.6296,112.8682,112.6097,112.7688,30000.0
2021-05-11 13:20:00,113.45,113.57,113.45,113.55,35620.0,112.7688,112.888,112.7688,112.8682,35620.0
2021-05-11 13:25:00,113.6,113.77,113.59,113.74,46960.0,112.9179,113.0868,112.9079,113.057,46960.0
2021-05-11 13:30:00,113.72,113.78,113.57,113.65,100320.0,113.0371,113.0968,112.888,112.9676,100320.0
2021-05-11 13:35:00,113.67,113.84,113.62,113.84,86060.0,112.9874,113.1564,112.9377,113.1564,86060.0
2021-05-11 13:40:00,113.83,113.98,113.8,113.84,102000.0,113.1465,113.2956,113.1167,113.1564,102000.0
2021-05-11 13:45:00,113.88,113.88,113.7,113.7,56920.0,113.1962,113.1962,113.0173,113.0173,56920.0
2021-05-11 13:50:00,113.7,113.73,113.34,113.38,74000.0,113.0173,113.0471,112.6594,112.6992,74000.0
2021-05-11 13:55:00,113.44,113.62,113.41,113.56,49000.0,112.7588,112.9377,112.729,112.8781,49000.0
2021-05-11 14:00:00,113.52,113.6,113.49,113.54,41000.0,112.8383,112.9179,112.8085,112.8582,41000.0
2021-05-11 14:05:00,113.54,113.57,113.37,113.41,42720.0,112.8582,112.888,112.6892,112.729,42720.0
2021-05-11 14:10:00,113.42,113.45,113.25,113.38,49860.0,112.7389,112.7688,112.57,112.6992,49860.0
2021-05-11 14:15:00,113.44,113.48,113.37,113.48,54180.0,112.7588,112.7986,112.6892,112.7986,54180.0
2021-05-11 14:20:00,113.55,113.61,113.5,113.61,26000.0,112.8682,112.9278,112.8185,112.9278,26000.0
2021-05-11 14:25:00,113.58,114.01,113.58,114.01,82980.0,112.898,113.3254,112.898,113.3254,82980.0
2021-05-11 14:30:00,114.0,114.0,113.71,113.83,143840.0,113.3155,113.3155,113.0272,113.1465,143840.0
2021-05-11 14:35:00,113.85,113.85,113.56,113.56,42000.0,113.1664,113.1664,112.8781,112.8781,42000.0
2021-05-11 14:40:00,113.55,113.63,113.42,113.57,74140.0,112.8682,112.9477,112.7389,112.888,74140.0
2021-05-11 14:45:00,113.6,113.71,113.55,113.71,42100.0,112.9179,113.0272,112.8682,113.0272,42100.0
2021-05-11 14:50:00,113.61,113.74,113.57,113.64,40000.0,112.9278,113.057,112.888,112.9576,40000.0
2021-05-11 14:55:00,113.56,113.7,113.53,113.53,57420.0,112.8781,113.0173,112.8483,112.8483,57420.0
2021-05-11 15:00:00,113.54,113.65,113.51,113.51,54160.0,112.8582,112.9676,112.8284,112.8284,54160.0
2021-05-11 15:05:00,113.57,113.61,113.47,113.47,42720.0,112.888,112.9278,112.7886,112.7886,42720.0
2021-05-11 15:10:00,113.48,113.54,113.39,113.46,116380.0,112.7986,112.8582,112.7091,112.7787,116380.0
2021-05-11 15:15:00,113.44,113.75,113.39,113.69,69340.0,112.7588,113.067,112.7091,113.0073,69340.0
2021-05-11 15:20:00,113.76,113.78,113.57,113.61,87540.0,113.0769,113.0968,112.888,112.9278,87540.0
2021-05-11 15:25:00,113.65,113.82,113.65,113.65,131760.0,112.9676,113.1365,112.9676,112.9676,131760.0
2021-05-11 15:30:00,113.56,113.65,113.38,113.41,139500.0,112.8781,112.9676,112.6992,112.729,139500.0
2021-05-11 15:35:00,113.33,113.45,113.15,113.31,234560.0,112.6495,112.7688,112.4706,112.6296,234560.0
2021-05-11 15:40:00,113.29,113.51,113.29,113.45,107600.0,112.6097,112.8284,112.6097,112.7688,107600.0
2021-05-11 15:45:00,113.44,113.69,113.41,113.64,198260.0,112.7588,113.0073,112.729,112.9576,198260.0
2021-05-11 15:50:00,113.64,113.71,113.47,113.49,454020.0,112.9576,113.0272,112.7886,112.8085,454020.0
2021-05-11 15:55:00,113.49,113.56,113.38,113.47,667600.0,112.8085,112.8781,112.6992,112.7886,667600.0
2021-05-12 09:30:00,111.41,112.18,111.15,111.88,941820.0,110.741,111.5064,110.4826,111.2082,941820.0
2021-05-12 09:35:00,111.83,112.21,111.8,111.92,404160.0,111.1585,111.5362,111.1287,111.248,404160.0
2021-05-12 09:40:00,111.81,112.03,111.76,112.0,244460.0,111.1386,111.3573,111.0889,111.3275,244460.0
2021-05-12 09:45:00,111.96,112.4,111.93,112.12,353260.0,111.2877,111.7251,111.2579,111.4467,353260.0
2021-05-12 09:50:00,112.08,112.08,111.76,111.96,162480.0,111.407,111.407,111.0889,111.2877,162480.0
2021-05-12 09:55:00,111.89,112.09,111.68,111.84,209620.0,111.2181,111.4169,111.0094,111.1684,209620.0
2021-05-12 10:00:00,111.81,111.84,111.56,111.81,222100.0,111.1386,111.1684,110.8901,111.1386,222100.0
2021-05-12 10:05:00,111.85,111.99,111.74,111.81,65300.0,111.1784,111.3175,111.069,111.1386,65300.0
2021-05-12 10:10:00,111.72,111.73,111.47,111.51,115560.0,111.0492,111.0591,110.8007,110.8404,115560.0
2021-05-12 10:15:00,111.54,111.54,111.31,111.37,180300.0,110.8702,110.8702,110.6416,110.7013,180300.0
2021-05-12 10:20:00,111.46,111.7,111.43,111.51,117000.0,110.7907,111.0293,110.7609,110.8404,117000.0
2021-05-12 10:25:00,111.44,111.53,111.25,111.25,124580.0,110.7708,110.8603,110.582,110.582,124580.0
2021-05-12 10:30:00,111.2,111.32,111.01,111.12,155680.0,110.5323,110.6516,110.3434,110.4528,155680.0
2021-05-12 10:35:00,111.13,111.4,111.0,111.3,153500.0,110.4627,110.7311,110.3335,110.6317,153500.0
2021-05-12 10:40:00,111.32,111.32,110.79,110.94,147580.0,110.6516,110.6516,110.1247,110.2738,147580.0
2021-05-12 10:45:00,110.87,111.01,110.85,110.89,134640.0,110.2043,110.3434,110.1844,110.2241,134640.0
2021-05-12 10:50:00,110.87,110.92,110.47,110.48,204720.0,110.2043,110.254,109.8067,109.8166,204720.0
2021-05-12 10:55:00,110.5,110.54,110.26,110.43,457720.0,109.8365,109.8762,109.5979,109.7669,457720.0
2021-05-12 11:00:00,110.41,110.56,110.27,110.5,332220.0,109.747,109.8961,109.6079,109.8365,332220.0
2021-05-12 11:05:00,110.52,110.55,110.27,110.51,139500.0,109.8564,109.8862,109.6079,109.8464,139500.0
2021-05-12 11:10:00,110.49,110.62,110.43,110.58,126580.0,109.8265,109.9558,109.7669,109.916,126580.0
2021-05-12 11:15:00,110.59,110.79,110.55,110.69,172280.0,109.9259,110.1247,109.8862,110.0253,172280.0
2021-05-12 11:20:00,110.79,110.84,110.62,110.7,122760.0,110.1247,110.1744,109.9558,110.0353,122760.0
2021-05-12 11:25:00,110.72,110.72,110.5,110.62,88700.0,110.0552,110.0552,109.8365,109.9558,88700.0
2021-05-12 11:30:00,110.58,110.58,110.31,110.31,150620.0,109.916,109.916,109.6476,109.6476,150620.0
2021-05-12 11:35:00,110.33,110.47,110.2,110.47,205720.0,109.6675,109.8067,109.5383,109.8067,205720.0
2021-05-12 11:40:00,110.42,110.5,110.33,110.5,146440.0,109.757,109.8365,109.6675,109.8365,146440.0
2021-05-12 11:45:00,110.55,110.6,110.42,110.42,126820.0,109.8862,109.9359,109.757,109.757,126820.0
2021-05-12 11:50:00,110.43,110.43,110.17,110.18,156700.0,109.7669,109.7669,109.5085,109.5184,156700.0
2021-05-12 11:55:00,110.15,110.21,110.08,110.2,187180.0,109.4886,109.5482,109.419,109.5383,187180.0
2021-05-12 12:00:00,110.18,110.35,110.12,110.24,112300.0,109.5184,109.6874,109.4588,109.578,112300.0
2021-05-12 12:05:00,110.21,110.4,110.2,110.2,124660.0,109.5482,109.7371,109.5383,109.5383,124660.0
2021-05-12 12:10:00,110.21,110.27,110.1,110.13,185980.0,109.5482,109.6079,109.4389,109.4687,185980.0
2021-05-12 12:15:00,110.1,110.32,110.1,110.32,91420.0,109.4389,109.6576,109.4389,109.6576,91420.0
2021-05-12 12:20:00,110.37,110.63,110.31,110.55,215440.0,109.7073,109.9657,109.6476,109.8862,215440.0
2021-05-12 12:25:00,110.53,110.61,110.37,110.43,139140.0,109.8663,109.9458,109.7073,109.7669,139140.0
2021-05-12 12:30:00,110.38,110.6,110.33,110.51,141540.0,109.7172,109.9359,109.6675,109.8464,141540.0
2021-05-12 12:35:00,110.54,110.6,110.38,110.39,72960.0,109.8762,109.9359,109.7172,109.7271,72960.0
2021-05-12 12:40:00,110.26,110.4,110.22,110.34,69020.0,109.5979,109.7371,109.5582,109.6774,69020.0
2021-05-12 12:45:00,110.34,110.36,110.18,110.27,106880.0,109.6774,109.6973,109.5184,109.6079,106880.0
2021-05-12 12:50:00,110.26,110.41,110.25,110.35,125580.0,109.5979,109.747,109.588,109.6874,125580.0
2021-05-12 12:55:00,110.26,110.34,110.13,110.34,162640.0,109.5979,109.6774,109.4687,109.6774,162640.0
2021-05-12 13:00:00,110.31,110.62,110.24,110.55,250400.0,109.6476,109.9558,109.578,109.8862,250400.0
2021-05-12 13:05:00,110.53,110.56,110.37,110.42,133820.0,109.8663,109.8961,109.7073,109.757,133820.0
2021-05-12 13:10:00,110.38,110.5,110.3,110.36,125540.0,109.7172,109.8365,109.6377,109.6973,125540.0
2021-05-12 13:15:00,110.35,110.42,110.25,110.26,76540.0,109.6874,109.757,109.588,109.5979,76540.0
2021-05-12 13:20:00,110.23,110.23,110.1,110.13,77740.0,109.5681,109.5681,109.4389,109.4687,77740.0
2021-05-12 13:25:00,110.17,110.25,110.1,110.15,72280.0,109.5085,109.588,109.4389,109.4886,72280.0
2021-05-12 13:30:00,110.15,110.25,110.09,110.22,60960.0,109.4886,109.588,109.4289,109.5582,60960.0
2021-05-12 13:35:00,110.18,110.36,110.18,110.27,111180.0,109.5184,109.6973,109.5184,109.6079,111180.0
2021-05-12 13:40:00,110.26,110.3,110.11,110.22,88480.0,109.5979,109.6377,109.4488,109.5582,88480.0
2021-05-12 13:45:00,110.22,110.24,110.1,110.12,100280.0,109.5582,109.578,109.4389,109.4588,100280.0
2021-05-12 13:50:00,110.18,110.31,110.16,110.3,69240.0,109.5184,109.6476,109.4985,109.6377,69240.0
2021-05-12 13:55:00,110.26,110.35,110.13,110.13,31940.0,109.5979,109.6874,109.4687,109.4687,31940.0
2021-05-12 14:00:00,110.15,110.3,110.11,110.16,93060.0,109.4886,109.6377,109.4488,109.4985,93060.0
2021-05-12 14:05:00,110.18,110.23,110.09,110.15,46060.0,109.5184,109.5681,109.4289,109.4886,46060.0
2021-05-12 14:10:00,110.13,110.15,109.92,110.11,139260.0,109.4687,109.4886,109.26,109.4488,139260.0
2021-05-12 14:15:00,110.07,110.16,109.97,110.12,86420.0,109.4091,109.4985,109.3097,109.4588,86420.0
2021-05-12 14:20:00,110.17,110.2,110.03,110.12,95560.0,109.5085,109.5383,109.3693,109.4588,95560.0
2021-05-12 14:25:00,110.07,110.27,110.06,110.23,146940.0,109.4091,109.6079,109.3991,109.5681,146940.0
2021-05-12 14:30:00,110.21,110.44,110.18,110.41,209200.0,109.5482,109.7768,109.5184,109.747,209200.0
2021-05-12 14:35:00,110.41,110.46,110.26,110.37,82900.0,109.747,109.7967,109.5979,109.7073,82900.0
2021-05-12 14:40:00,110.28,110.44,110.25,110.36,73380.0,109.6178,109.7768,109.588,109.6973,73380.0
2021-05-12 14:45:00,110.34,110.53,110.3,110.46,40820.0,109.6774,109.8663,109.6377,109.7967,40820.0
2021-05-12 14:50:00,110.46,110.66,110.45,110.58,103720.0,109.7967,109.9955,109.7868,109.916,103720.0
2021-05-12 14:55:00,110.61,110.62,110.46,110.46,91760.0,109.9458,109.9558,109.7967,109.7967,91760.0
2021-05-12 15:00:00,110.44,110.46,110.33,110.37,52400.0,109.7768,109.7967,109.6675,109.7073,52400.0
2021-05-12 15:05:00,110.32,110.45,110.28,110.37,164020.0,109.6576,109.7868,109.6178,109.7073,164020.0
2021-05-12 15:10:00,110.35,110.4,110.07,110.19,208980.0,109.6874,109.7371,109.4091,109.5283,208980.0
2021-05-12 15:15:00,110.18,110.35,110.1,110.25,223960.0,109.5184,109.6874,109.4389,109.588,223960.0
2021-05-12 15:20:00,110.23,110.38,110.23,110.23,98280.0,109.5681,109.7172,109.5681,109.5681,98280.0
2021-05-12 15:25:00,110.19,110.39,110.16,110.37,128760.0,109.5283,109.7271,109.4985,109.7073,128760.0
2021-05-12 15:30:00,110.31,110.51,110.31,110.49,156820.0,109.6476,109.8464,109.6476,109.8265,156820.0
2021-05-12 15:35:00,110.45,110.45,110.27,110.28,181580.0,109.7868,109.7868,109.6079,109.6178,181580.0
2021-05-12 15:40:00,110.31,110.43,110.26,110.41,230860.0,109.6476,109.7669,109.5979,109.747,230860.0
2021-05-12 15:45:00,110.36,110.44,110.12,110.18,284100.0,109.6973,109.7768,109.4588,109.5184,284100.0
2021-05-12 15:50:00,110.12,110.23,109.7,109.7,680960.0,109.4588,109.5681,109.0413,109.0413,680960.0
2021-05-12 15:55:00,109.69,110.07,109.68,109.95,1485340.0,109.0313,109.4091,109.0214,109.2898,1485340.0
2021-05-13 09:30:00,111.31,111.55,110.92,111.01,777740.0,110.6416,110.8802,110.254,110.3434,777740.0
2021-05-13 09:35:00,111.0,111.34,110.92,111.07,253280.0,110.3335,110.6714,110.254,110.4031,253280.0
2021-05-13 09:40:00,111.09,111.17,110.73,110.73,182800.0,110.4229,110.5025,110.0651,110.0651,182800.0
2021-05-13 09:45:00,110.72,110.96,110.5,110.55,146240.0,110.0552,110.2937,109.8365,109.8862,146240.0
2021-05-13 09:50:00,110.54,110.99,110.54,110.96,237580.0,109.8762,110.3235,109.8762,110.2937,237580.0
2021-05-13 09:55:00,110.93,111.05,110.84,111.03,99120.0,110.2639,110.3832,110.1744,110.3633,99120.0
2021-05-13 10:00:00,111.05,111.33,111.05,111.32,111240.0,110.3832,110.6615,110.3832,110.6516,111240.0
2021-05-13 10:05:00,111.33,111.33,111.12,111.25,156700.0,110.6615,110.6615,110.4528,110.582,156700.0
2021-05-13 10:10:00,111.21,111.44,111.19,111.21,224260.0,110.5422,110.7708,110.5223,110.5422,224260.0
2021-05-13 10:15:00,111.24,111.3,111.12,111.16,116080.0,110.572,110.6317,110.4528,110.4925,116080.0
2021-05-13 10:20:00,111.15,111.44,111.0,111.4,167160.0,110.4826,110.7708,110.3335,110.7311,167160.0
2021-05-13 10:25:00,111.41,111.41,111.02,111.25,102380.0,110.741,110.741,110.3534,110.582,102380.0
2021-05-13 10:30:00,111.25,111.35,111.19,111.31,54580.0,110.582,110.6814,110.5223,110.6416,54580.0
2021-05-13 10:35:00,111.28,111.31,111.18,111.28,193840.0,110.6118,110.6416,110.5124,110.6118,193840.0
2021-05-13 10:40:00,111.37,111.41,111.18,111.36,188140.0,110.7013,110.741,110.5124,110.6913,188140.0
2021-05-13 10:45:00,111.35,111.44,111.25,111.38,105500.0,110.6814,110.7708,110.582,110.7112,105500.0
2021-05-13 10:50:00,111.43,111.64,111.41,111.64,98400.0,110.7609,110.9696,110.741,110.9696,98400.0
2021-05-13 10:55:00,111.67,111.84,111.67,111.74,231560.0,110.9995,111.1684,110.9995,111.069,231560.0
2021-05-13 11:00:00,111.76,111.76,111.5,111.51,105540.0,111.0889,111.0889,110.8305,110.8404,105540.0
2021-05-13 11:05:00,111.53,111.57,111.4,111.44,276300.0,110.8603,110.9001,110.7311,110.7708,276300.0
2021-05-13 11:10:00,111.39,111.41,111.2,111.2,137820.0,110.7211,110.741,110.5323,110.5323,137820.0
2021-05-13 11:15:00,111.17,111.33,111.12,111.33,82520.0,110.5025,110.6615,110.4528,110.6615,82520.0
2021-05-13 11:20:00,111.3,111.3,111.16,111.24,67000.0,110.6317,110.6317,110.4925,110.572,67000.0
2021-05-13 11:25:00,111.22,111.28,111.1,111.19,96960.0,110.5522,110.6118,110.4329,110.5223,96960.0
2021-05-13 11:30:00,111.18,111.26,111.09,111.25,50000.0,110.5124,110.5919,110.4229,110.582,50000.0
2021-05-13 11:35:00,111.23,111.38,111.23,111.38,52200.0,110.5621,110.7112,110.5621,110.7112,52200.0
2021-05-13 11:40:00,111.31,111.32,111.05,111.1,58820.0,110.6416,110.6516,110.3832,110.4329,58820.0
2021-05-13 11:45:00,111.06,111.2,111.06,111.18,113860.0,110.3931,110.5323,110.3931,110.5124,113860.0
2021-05-13 11:50:00,111.18,111.3,111.14,111.17,119920.0,110.5124,110.6317,110.4726,110.5025,119920.0
2021-05-13 11:55:00,111.24,111.24,111.05,111.15,67520.0,110.572,110.572,110.3832,110.4826,67520.0
2021-05-13 12:00:00,111.18,111.23,111.05,111.06,109400.0,110.5124,110.5621,110.3832,110.3931,109400.0
2021-05-13 12:05:00,111.12,111.26,111.12,111.26,38520.0,110.4528,110.5919,110.4528,110.5919,38520.0
2021-05-13 12:10:00,111.34,111.41,111.3,111.3,47780.0,110.6714,110.741,110.6317,110.6317,47780.0
2021-05-13 12:15:00,111.39,111.45,111.34,111.38,66460.0,110.7211,110.7808,110.6714,110.7112,66460.0
2021-05-13 12:20:00,111.36,111.51,111.29,111.29,88400.0,110.6913,110.8404,110.6217,110.6217,88400.0
2021-05-13 12:25:00,111.34,111.58,111.34,111.54,126020.0,110.6714,110.91,110.6714,110.8702,126020.0
2021-05-13 12:30:00,111.64,111.7,111.59,111.7,61440.0,110.9696,111.0293,110.9199,111.0293,61440.0
2021-05-13 12:35:00,111.67,111.68,111.42,111.43,123580.0,110.9995,111.0094,110.751,110.7609,123580.0
2021-05-13 12:40:00,111.44,111.45,111.33,111.33,18000.0,110.7708,110.7808,110.6615,110.6615,18000.0
2021-05-13 12:45:00,111.46,111.52,111.41,111.52,45220.0,110.7907,110.8504,110.741,110.8504,45220.0
2021-05-13 12:50:00,111.52,111.53,111.23,111.33,61820.0,110.8504,110.8603,110.5621,110.6615,61820.0
2021-05-13 12:55:00,111.26,111.26,110.95,111.0,85000.0,110.5919,110.5919,110.2838,110.3335,85000.0
2021-05-13 13:00:00,110.95,110.99,110.79,110.97,246820.0,110.2838,110.3235,110.1247,110.3037,246820.0
2021-05-13 13:05:00,110.99,111.05,110.89,111.05,52560.0,110.3235,110.3832,110.2241,110.3832,52560.0
2021-05-13 13:10:00,111.05,111.1,110.9,110.96,54000.0,110.3832,110.4329,110.2341,110.2937,54000.0
2021-05-13 13:15:00,110.96,111.02,110.74,110.79,107280.0,110.2937,110.3534,110.075,110.1247,107280.0
2021-05-13 13:20:00,110.76,110.76,110.58,110.66,81680.0,110.0949,110.0949,109.916,109.9955,81680.0
2021-05-13 13:25:00,110.68,110.71,110.57,110.63,53800.0,110.0154,110.0452,109.9061,109.9657,53800.0
2021-05-13 13:30:00,110.63,110.63,110.37,110.46,94640.0,109.9657,109.9657,109.7073,109.7967,94640.0
2021-05-13 13:35:00,110.4,110.59,110.34,110.49,40000.0,109.7371,109.9259,109.6774,109.8265,40000.0
2021-05-13 13:40:00,110.5,110.69,110.45,110.69,47460.0,109.8365,110.0253,109.7868,110.0253,47460.0
2021-05-13 13:45:00,110.57,110.67,110.42,110.47,86360.0,109.9061,110.0055,109.757,109.8067,86360.0
2021-05-13 13:50:00,110.52,110.88,110.52,110.87,160780.0,109.8564,110.2142,109.8564,110.2043,160780.0
2021-05-13 13:55:00,110.86,110.93,110.78,110.86,62160.0,110.1943,110.2639,110.1148,110.1943,62160.0
2021-05-13 14:00:00,110.95,111.11,110.87,111.07,51000.0,110.2838,110.4428,110.2043,110.4031,51000.0
2021-05-13 14:05:00,111.01,111.34,110.95,111.23,68000.0,110.3434,110.6714,110.2838,110.5621,68000.0
2021-05-13 14:10:00,111.21,111.52,111.21,111.52,74260.0,110.5422,110.8504,110.5422,110.8504,74260.0
2021-05-13 14:15:00,111.43,111.49,111.37,111.49,31040.0,110.7609,110.8205,110.7013,110.8205,31040.0
2021-05-13 14:20:00,111.43,111.63,111.39,111.48,86700.0,110.7609,110.9597,110.7211,110.8106,86700.0
2021-05-13 14:25:00,111.46,111.6,111.35,111.59,78420.0,110.7907,110.9299,110.6814,110.9199,78420.0
2021-05-13 14:30:00,111.6,111.6,111.4,111.58,72000.0,110.9299,110.9299,110.7311,110.91,72000.0
2021-05-13 14:35:00,111.69,111.81,111.61,111.78,100620.0,111.0193,111.1386,110.9398,111.1088,100620.0
2021-05-13 14:40:00,111.78,111.81,111.65,111.8,114140.0,111.1088,111.1386,110.9796,111.1287,114140.0
2021-05-13 14:45:00,111.77,111.81,111.64,111.81,39000.0,111.0989,111.1386,110.9696,111.1386,39000.0
2021-05-13 14:50:00,111.81,111.83,111.7,111.74,42000.0,111.1386,111.1585,111.0293,111.069,42000.0
2021-05-13 14:55:00,111.76,111.82,111.65,111.65,72800.0,111.0889,111.1486,110.9796,110.9796,72800.0
2021-05-13 15:00:00,111.63,111.78,111.63,111.64,115440.0,110.9597,111.1088,110.9597,110.9696,115440.0
2021-05-13 15:05:00,111.65,111.75,111.55,111.69,49440.0,110.9796,111.079,110.8802,111.0193,49440.0
2021-05-13 15:10:00,111.74,111.74,111.45,111.48,64080.0,111.069,111.069,110.7808,110.8106,64080.0
2021-05-13 15:15:00,111.5,111.61,111.42,111.46,110360.0,110.8305,110.9398,110.751,110.7907,110360.0
2021-05-13 15:20:00,111.48,111.54,111.36,111.5,131120.0,110.8106,110.8702,110.6913,110.8305,131120.0
2021-05-13 15:25:00,111.5,111.64,111.5,111.59,151620.0,110.8305,110.9696,110.8305,110.9199,151620.0
2021-05-13 15:30:00,111.63,111.85,111.63,111.84,146760.0,110.9597,111.1784,110.9597,111.1684,146760.0
2021-05-13 15:35:00,111.82,111.88,111.66,111.81,188440.0,111.1486,111.2082,110.9895,111.1386,188440.0
2021-05-13 15:40:00,111.83,111.95,111.71,111.93,202280.0,111.1585,111.2778,111.0392,111.2579,202280.0
2021-05-13 15:45:00,111.92,111.97,111.8,111.91,137140.0,111.248,111.2977,111.1287,111.238,137140.0
2021-05-13 15:50:00,111.88,111.88,111.39,111.67,395540.0,111.2082,111.2082,110.7211,110.9995,395540.0
2021-05-13 15:55:00,111.64,111.64,111.32,111.45,824000.0,110.9696,110.9696,110.6516,110.7808,824000.0
2021-05-14 09:30:00,112.93,113.13,112.5,112.75,758500.0,112.2519,112.4507,111.8245,112.073,758500.0
2021-05-14 09:35:00,112.82,113.45,112.77,113.29,383940.0,112.1425,112.7688,112.0928,112.6097,383940.0
2021-05-14 09:40:00,113.34,113.34,112.68,112.78,293000.0,112.6594,112.6594,112.0034,112.1028,293000.0
2021-05-14 09:45:00,112.86,112.95,112.63,112.66,164320.0,112.1823,112.2718,111.9537,111.9835,164320.0
2021-05-14 09:50:00,112.61,113.1,112.55,112.97,152920.0,111.9338,112.4209,111.8742,112.2916,152920.0
2021-05-14 09:55:00,112.95,113.15,112.87,113.14,139100.0,112.2718,112.4706,112.1922,112.4606,139100.0
2021-05-14 10:00:00,113.09,113.12,112.88,112.96,115120.0,112.4109,112.4407,112.2022,112.2817,115120.0
2021-05-14 10:05:00,112.95,113.0,112.71,112.9,194760.0,112.2718,112.3215,112.0332,112.2221,194760.0
2021-05-14 10:10:00,113.01,113.16,113.01,113.08,113180.0,112.3314,112.4805,112.3314,112.401,113180.0
2021-05-14 10:15:00,113.04,113.18,112.9,113.18,259820.0,112.3612,112.5004,112.2221,112.5004,259820.0
2021-05-14 10:20:00,113.12,113.21,113.1,113.1,178540.0,112.4407,112.5302,112.4209,112.4209,178540.0
2021-05-14 10:25:00,113.12,113.25,113.08,113.1,226220.0,112.4407,112.57,112.401,112.4209,226220.0
2021-05-14 10:30:00,113.1,113.22,113.08,113.18,120340.0,112.4209,112.5401,112.401,112.5004,120340.0
2021-05-14 10:35:00,113.18,113.18,113.03,113.09,162320.0,112.5004,112.5004,112.3513,112.4109,162320.0
2021-05-14 10:40:00,113.06,113.07,112.74,112.76,133300.0,112.3811,112.391,112.063,112.0829,133300.0
2021-05-14 10:45:00,112.88,113.05,112.88,113.05,105820.0,112.2022,112.3712,112.2022,112.3712,105820.0
2021-05-14 10:50:00,113.1,113.33,113.09,113.29,169120.0,112.4209,112.6495,112.4109,112.6097,169120.0
2021-05-14 10:55:00,113.26,113.59,113.26,113.43,313160.0,112.5799,112.9079,112.5799,112.7489,313160.0
2021-05-14 11:00:00,113.45,113.45,113.33,113.45,79300.0,112.7688,112.7688,112.6495,112.7688,79300.0
2021-05-14 11:05:00,113.39,113.44,113.33,113.34,57680.0,112.7091,112.7588,112.6495,112.6594,57680.0
2021-05-14 11:10:00,113.38,113.49,113.38,113.46,70080.0,112.6992,112.8085,112.6992,112.7787,70080.0
2021-05-14 11:15:00,113.5,113.59,113.47,113.52,152220.0,112.8185,112.9079,112.7886,112.8383,152220.0
2021-05-14 11:20:00,113.51,113.52,113.38,113.44,76940.0,112.8284,112.8383,112.6992,112.7588,76940.0
2021-05-14 11:25:00,113.44,113.45,113.34,113.37,46920.0,112.7588,112.7688,112.6594,112.6892,46920.0
2021-05-14 11:30:00,113.39,113.54,113.38,113.5,103740.0,112.7091,112.8582,112.6992,112.8185,103740.0
2021-05-14 11:35:00,113.49,113.53,113.43,113.48,53420.0,112.8085,112.8483,112.7489,112.7986,53420.0
2021-05-14 11:40:00,113.46,113.52,113.41,113.45,66080.0,112.7787,112.8383,112.729,112.7688,66080.0
2021-05-14 11:45:00,113.46,113.55,113.4,113.43,102920.0,112.7787,112.8682,112.7191,112.7489,102920.0
2021-05-14 11:50:00,113.46,113.51,113.36,113.43,68700.0,112.7787,112.8284,112.6793,112.7489,68700.0
2021-05-14 11:55:00,113.4,113.42,113.07,113.26,139140.0,112.7191,112.7389,112.391,112.5799,139140.0
2021-05-14 12:00:00,113.26,113.35,113.21,113.27,41460.0,112.5799,112.6694,112.5302,112.5898,41460.0
2021-05-14 12:05:00,113.29,113.4,113.29,113.38,32020.0,112.6097,112.7191,112.6097,112.6992,32020.0
2021-05-14 12:10:00,113.36,113.41,113.34,113.35,62460.0,112.6793,112.729,112.6594,112.6694,62460.0
2021-05-14 12:15:00,113.35,113.39,113.14,113.25,136340.0,112.6694,112.7091,112.4606,112.57,136340.0
2021-05-14 12:20:00,113.26,113.31,113.19,113.22,47800.0,112.5799,112.6296,112.5103,112.5401,47800.0
2021-05-14 12:25:00,113.22,113.23,113.19,113.23,50580.0,112.5401,112.5501,112.5103,112.5501,50580.0
2021-05-14 12:30:00,113.24,113.41,113.24,113.38,67940.0,112.56,112.729,112.56,112.6992,67940.0
2021-05-14 12:35:00,113.36,113.37,113.21,113.21,58280.0,112.6793,112.6892,112.5302,112.5302,58280.0
2021-05-14 12:40:00,113.29,113.29,113.2,113.2,37760.0,112.6097,112.6097,112.5203,112.5203,37760.0
2021-05-14 12:45:00,113.17,113.21,113.08,113.16,56000.0,112.4904,112.5302,112.401,112.4805,56000.0
2021-05-14 12:50:00,113.18,113.19,113.13,113.14,19980.0,112.5004,112.5103,112.4507,112.4606,19980.0
2021-05-14 12:55:00,113.14,113.26,113.14,113.26,52940.0,112.4606,112.5799,112.4606,112.5799,52940.0
2021-05-14 13:00:00,113.28,113.35,113.28,113.31,34660.0,112.5998,112.6694,112.5998,112.6296,34660.0
2021-05-14 13:05:00,113.3,113.31,113.26,113.26,12640.0,112.6197,112.6296,112.5799,112.5799,12640.0
2021-05-14 13:10:00,113.29,113.31,113.21,113.21,47160.0,112.6097,112.6296,112.5302,112.5302,47160.0
2021-05-14 13:15:00,113.22,113.23,113.16,113.17,64220.0,112.5401,112.5501,112.4805,112.4904,64220.0
2021-05-14 13:20:00,113.22,113.28,113.21,113.21,30000.0,112.5401,112.5998,112.5302,112.5302,30000.0
2021-05-14 13:25:00,113.31,113.5,113.31,113.48,110380.0,112.6296,112.8185,112.6296,112.7986,110380.0
2021-05-14 13:30:00,113.5,113.56,113.47,113.56,497520.0,112.8185,112.8781,112.7886,112.8781,497520.0
2021-05-14 13:35:00,113.55,113.55,113.5,113.53,54000.0,112.8682,112.8682,112.8185,112.8483,54000.0
2021-05-14 13:40:00,113.54,113.55,113.5,113.54,76560.0,112.8582,112.8682,112.8185,112.8582,76560.0
2021-05-14 13:45:00,113.54,113.59,113.51,113.59,38000.0,112.8582,112.9079,112.8284,112.9079,38000.0
2021-05-14 13:50:00,113.59,113.65,113.59,113.63,58000.0,112.9079,112.9676,112.9079,112.9477,58000.0
2021-05-14 13:55:00,113.65,113.68,113.56,113.57,50000.0,112.9676,112.9974,112.8781,112.888,50000.0
2021-05-14 14:00:00,113.6,113.62,113.59,113.61,34160.0,112.9179,112.9377,112.9079,112.9278,34160.0
2021-05-14 14:05:00,113.62,113.62,113.59,113.61,10000.0,112.9377,112.9377,112.9079,112.9278,10000.0
2021-05-14 14:10:00,113.59,113.67,113.56,113.62,40000.0,112.9079,112.9874,112.8781,112.9377,40000.0
2021-05-14 14:15:00,113.64,113.64,113.48,113.5,68680.0,112.9576,112.9576,112.7986,112.8185,68680.0
2021-05-14 14:20:00,113.54,113.58,113.5,113.54,46100.0,112.8582,112.898,112.8185,112.8582,46100.0
2021-05-14 14:25:00,113.52,113.65,113.48,113.65,42980.0,112.8383,112.9676,112.7986,112.9676,42980.0
2021-05-14 14:30:00,113.62,113.62,113.59,113.62,21120.0,112.9377,112.9377,112.9079,112.9377,21120.0
2021-05-14 14:35:00,113.62,113.71,113.59,113.7,68480.0,112.9377,113.0272,112.9079,113.0173,68480.0
2021-05-14 14:40:00,113.7,113.72,113.65,113.68,88900.0,113.0173,113.0371,112.9676,112.9974,88900.0
2021-05-14 14:45:00,113.7,113.81,113.69,113.8,127720.0,113.0173,113.1266,113.0073,113.1167,127720.0
2021-05-14 14:50:00,113.76,113.82,113.74,113.81,52520.0,113.0769,113.1365,113.057,113.1266,52520.0
2021-05-14 14:55:00,113.82,113.83,113.77,113.81,144700.0,113.1365,113.1465,113.0868,113.1266,144700.0
2021-05-14 15:00:00,113.79,113.87,113.79,113.82,50300.0,113.1067,113.1862,113.1067,113.1365,50300.0
2021-05-14 15:05:00,113.85,113.87,113.6,113.6,123160.0,113.1664,113.1862,112.9179,112.9179,123160.0
2021-05-14 15:10:00,113.61,113.63,113.55,113.61,40000.0,112.9278,112.9477,112.8682,112.9278,40000.0
2021-05-14 15:15:00,113.68,113.77,113.67,113.76,64460.0,112.9974,113.0868,112.9874,113.0769,64460.0
2021-05-14 15:20:00,113.76,113.93,113.76,113.83,300160.0,113.0769,113.2459,113.0769,113.1465,300160.0
2021-05-14 15:25:00,113.82,113.93,113.8,113.93,295840.0,113.1365,113.2459,113.1167,113.2459,295840.0
2021-05-14 15:30:00,113.92,113.99,113.76,113.99,245860.0,113.2359,113.3055,113.0769,113.3055,245860.0
2021-05-14 15:35:00,113.95,114.08,113.88,114.08,431800.0,113.2658,113.395,113.1962,113.395,431800.0
2021-05-14 15:40:00,114.06,114.09,113.84,114.06,328880.0,113.3751,113.4049,113.1564,113.3751,328880.0
2021-05-14 15:45:00,114.05,114.15,114.04,114.12,377680.0,113.3652,113.4646,113.3552,113.4347,377680.0
2021-05-14 15:50:00,114.05,114.24,114.0,114.17,364480.0,113.3652,113.554,113.3155,113.4844,364480.0
2021-05-14 15:55:00,114.15,114.15,113.89,113.92,621340.0,113.4646,113.4646,113.2061,113.2359,621340.0
2021-05-17 09:30:00,113.18,113.58,112.78,113.1,560360.0,112.5004,112.898,112.1028,112.4209,560360.0
2021-05-17 09:35:00,112.98,113.55,112.98,113.55,173080.0,112.3016,112.8682,112.3016,112.8682,173080.0
2021-05-17 09:40:00,113.53,113.65,113.16,113.26,114120.0,112.8483,112.9676,112.4805,112.5799,114120.0
2021-05-17 09:45:00,113.26,113.55,113.26,113.53,74280.0,112.5799,112.8682,112.5799,112.8483,74280.0
2021-05-17 09:50:00,113.5,113.51,113.11,113.25,190160.0,112.8185,112.8284,112.4308,112.57,190160.0
2021-05-17 09:55:00,113.18,113.44,113.18,113.37,88940.0,112.5004,112.7588,112.5004,112.6892,88940.0
2021-05-17 10:00:00,113.29,113.32,113.05,113.13,118920.0,112.6097,112.6395,112.3712,112.4507,118920.0
2021-05-17 10:05:00,113.21,113.3,112.96,112.96,61640.0,112.5302,112.6197,112.2817,112.2817,61640.0
2021-05-17 10:10:00,112.98,113.28,112.98,113.28,211860.0,112.3016,112.5998,112.3016,112.5998,211860.0
2021-05-17 10:15:00,113.29,113.92,113.27,113.92,410580.0,112.6097,113.2359,112.5898,113.2359,410580.0
2021-05-17 10:20:00,113.88,114.15,113.85,114.14,197640.0,113.1962,113.4646,113.1664,113.4546,197640.0
2021-05-17 10:25:00,114.1,114.29,114.05,114.1,296620.0,113.4149,113.6037,113.3652,113.4149,296620.0
2021-05-17 10:30:00,114.08,114.22,113.88,113.88,272520.0,113.395,113.5341,113.1962,113.1962,272520.0
2021-05-17 10:35:00,113.87,114.28,113.83,114.23,136820.0,113.1862,113.5938,113.1465,113.5441,136820.0
2021-05-17 10:40:00,114.26,114.39,114.0,114.04,72520.0,113.5739,113.7031,113.3155,113.3552,72520.0
2021-05-17 10:45:00,114.08,114.2,113.96,114.14,70740.0,113.395,113.5143,113.2757,113.4546,70740.0
2021-05-17 10:50:00,114.17,114.43,114.01,114.2,99140.0,113.4844,113.7429,113.3254,113.5143,99140.0
2021-05-17 10:55:00,114.11,114.28,114.11,114.18,56440.0,113.4248,113.5938,113.4248,113.4944,56440.0
2021-05-17 11:00:00,114.25,114.29,113.95,113.95,76340.0,113.564,113.6037,113.2658,113.2658,76340.0
2021-05-17 11:05:00,114.0,114.0,113.73,113.73,46520.0,113.3155,113.3155,113.0471,113.0471,46520.0
2021-05-17 11:10:00,113.72,113.82,113.54,113.82,72700.0,113.0371,113.1365,112.8582,113.1365,72700.0
2021-05-17 11:15:00,113.75,114.0,113.71,113.76,125720.0,113.067,113.3155,113.0272,113.0769,125720.0
2021-05-17 11:20:00,113.79,113.98,113.77,113.9,88000.0,113.1067,113.2956,113.0868,113.2161,88000.0
2021-05-17 11:25:00,113.84,114.0,113.67,113.74,66000.0,113.1564,113.3155,112.9874,113.057,66000.0
2021-05-17 11:30:00,113.8,113.82,113.65,113.82,30000.0,113.1167,113.1365,112.9676,113.1365,30000.0
2021-05-17 11:35:00,113.83,113.83,113.6,113.6,36000.0,113.1465,113.1465,112.9179,112.9179,36000.0
2021-05-17 11:40:00,113.6,113.73,113.58,113.65,38020.0,112.9179,113.0471,112.898,112.9676,38020.0
2021-05-17 11:45:00,113.71,113.85,113.61,113.63,32500.0,113.0272,113.1664,112.9278,112.9477,32500.0
2021-05-17 11:50:00,113.68,113.68,113.56,113.56,16000.0,112.9974,112.9974,112.8781,112.8781,16000.0
2021-05-17 11:55:00,113.63,113.67,113.5,113.64,59940.0,112.9477,112.9874,112.8185,112.9576,59940.0
2021-05-17 12:00:00,113.61,113.71,113.52,113.71,53560.0,112.9278,113.0272,112.8383,113.0272,53560.0
2021-05-17 12:05:00,113.68,113.7,113.47,113.56,26000.0,112.9974,113.0173,112.7886,112.8781,26000.0
2021-05-17 12:10:00,113.54,113.55,113.48,113.48,30000.0,112.8582,112.8682,112.7986,112.7986,30000.0
2021-05-17 12:15:00,113.44,113.79,113.44,113.79,41240.0,112.7588,113.1067,112.7588,113.1067,41240.0
2021-05-17 12:20:00,113.77,113.8,113.73,113.79,27540.0,113.0868,113.1167,113.0471,113.1067,27540.0
2021-05-17 12:25:00,113.73,113.74,113.67,113.67,12000.0,113.0471,113.057,112.9874,112.9874,12000.0
2021-05-17 12:30:00,113.65,113.68,113.59,113.62,19700.0,112.9676,112.9974,112.9079,112.9377,19700.0
2021-05-17 12:35:00,113.59,113.84,113.59,113.83,41000.0,112.9079,113.1564,112.9079,113.1465,41000.0
2021-05-17 12:40:00,113.89,113.93,113.85,113.87,24000.0,113.2061,113.2459,113.1664,113.1862,24000.0
2021-05-17 12:45:00,113.87,113.9,113.73,113.75,22000.0,113.1862,113.2161,113.0471,113.067,22000.0
2021-05-17 12:50:00,113.75,113.75,113.69,113.72,20000.0,113.067,113.067,113.0073,113.0371,20000.0
2021-05-17 12:55:00,113.71,113.71,113.56,113.63,30000.0,113.0272,113.0272,112.8781,112.9477,30000.0
2021-05-17 13:00:00,113.61,113.66,113.58,113.66,23980.0,112.9278,112.9775,112.898,112.9775,23980.0
2021-05-17 13:05:00,113.55,113.7,113.55,113.67,39740.0,112.8682,113.0173,112.8682,112.9874,39740.0
2021-05-17 13:10:00,113.57,113.65,113.51,113.59,51360.0,112.888,112.9676,112.8284,112.9079,51360.0
2021-05-17 13:15:00,113.52,113.58,113.49,113.49,29880.0,112.8383,112.898,112.8085,112.8085,29880.0
2021-05-17 13:20:00,113.51,113.51,113.41,113.49,18720.0,112.8284,112.8284,112.729,112.8085,18720.0
2021-05-17 13:25:00,113.53,113.53,113.46,113.46,10400.0,112.8483,112.8483,112.7787,112.7787,10400.0
2021-05-17 13:30:00,113.48,113.58,113.42,113.58,28000.0,112.7986,112.898,112.7389,112.898,28000.0
2021-05-17 13:35:00,113.66,113.71,113.56,113.56,20860.0,112.9775,113.0272,112.8781,112.8781,20860.0
2021-05-17 13:40:00,113.54,113.54,113.35,113.42,40040.0,112.8582,112.8582,112.6694,112.7389,40040.0
2021-05-17 13:45:00,113.52,113.59,113.5,113.54,34000.0,112.8383,112.9079,112.8185,112.8582,34000.0
2021-05-17 13:50:00,113.58,113.59,113.46,113.55,30000.0,112.898,112.9079,112.7787,112.8682,30000.0
2021-05-17 13:55:00,113.5,113.61,113.49,113.55,30000.0,112.8185,112.9278,112.8085,112.8682,30000.0
2021-05-17 14:00:00,113.54,113.56,113.54,113.55,12000.0,112.8582,112.8781,112.8582,112.8682,12000.0
2021-05-17 14:05:00,113.61,113.71,113.58,113.7,34000.0,112.9278,113.0272,112.898,113.0173,34000.0
2021-05-17 14:10:00,113.74,113.78,113.73,113.77,24060.0,113.057,113.0968,113.0471,113.0868,24060.0
2021-05-17 14:15:00,113.77,113.77,113.67,113.73,24660.0,113.0868,113.0868,112.9874,113.0471,24660.0
2021-05-17 14:20:00,113.68,113.84,113.68,113.81,37000.0,112.9974,113.1564,112.9974,113.1266,37000.0
2021-05-17 14:25:00,113.76,113.94,113.76,113.91,47920.0,113.0769,113.2558,113.0769,113.226,47920.0
2021-05-17 14:30:00,113.87,114.03,113.82,113.94,72240.0,113.1862,113.3453,113.1365,113.2558,72240.0
2021-05-17 14:35:00,113.89,113.89,113.68,113.68,27960.0,113.2061,113.2061,112.9974,112.9974,27960.0
2021-05-17 14:40:00,113.71,113.79,113.71,113.72,22960.0,113.0272,113.1067,113.0272,113.0371,22960.0
2021-05-17 14:45:00,113.74,113.8,113.7,113.8,48000.0,113.057,113.1167,113.0173,113.1167,48000.0
2021-05-17 14:50:00,113.81,114.02,113.79,114.02,38000.0,113.1266,113.3353,113.1067,113.3353,38000.0
2021-05-17 14:55:00,113.97,114.04,113.97,114.01,58000.0,113.2856,113.3552,113.2856,113.3254,58000.0
2021-05-17 15:00:00,113.98,114.19,113.98,114.16,97240.0,113.2956,113.5043,113.2956,113.4745,97240.0
2021-05-17 15:05:00,114.17,114.3,114.16,114.28,78040.0,113.4844,113.6137,113.4745,113.5938,78040.0
2021-05-17 15:10:00,114.27,114.49,114.27,114.43,169160.0,113.5838,113.8025,113.5838,113.7429,169160.0
2021-05-17 15:15:00,114.48,114.48,114.34,114.39,124240.0,113.7926,113.7926,113.6534,113.7031,124240.0
2021-05-17 15:20:00,114.34,114.43,114.23,114.25,70660.0,113.6534,113.7429,113.5441,113.564,70660.0
2021-05-17 15:25:00,114.18,114.19,114.08,114.16,91560.0,113.4944,113.5043,113.395,113.4745,91560.0
2021-05-17 15:30:00,114.1,114.23,113.99,114.2,157360.0,113.4149,113.5441,113.3055,113.5143,157360.0
2021-05-17 15:35:00,114.16,114.18,114.07,114.12,78080.0,113.4745,113.4944,113.385,113.4347,78080.0
2021-05-17 15:40:00,114.14,114.31,114.11,114.26,112000.0,113.4546,113.6236,113.4248,113.5739,112000.0
2021-05-17 15:45:00,114.24,114.32,114.19,114.2,147220.0,113.554,113.6335,113.5043,113.5143,147220.0
2021-05-17 15:50:00,114.2,114.4,114.03,114.39,342140.0,113.5143,113.7131,113.3453,113.7031,342140.0
2021-05-17 15:55:00,114.44,114.49,114.3,114.47,393060.0,113.7528,113.8025,113.6137,113.7826,393060.0
2021-05-18 09:30:00,115.12,115.3,114.81,115.11,628560.0,114.4287,114.6077,114.1206,114.4188,628560.0
2021-05-18 09:35:00,115.12,115.38,115.06,115.24,230240.0,114.4287,114.6872,114.3691,114.548,230240.0
2021-05-18 09:40:00,115.22,115.3,114.93,114.94,176220.0,114.5281,114.6077,114.2399,114.2498,176220.0
2021-05-18 09:45:00,114.97,115.15,114.83,114.98,106920.0,114.2796,114.4586,114.1405,114.2896,106920.0
2021-05-18 09:50:00,114.8,115.06,114.74,114.9,138000.0,114.1107,114.3691,114.051,114.2101,138000.0
2021-05-18 09:55:00,114.98,115.0,114.76,114.8,128660.0,114.2896,114.3095,114.0709,114.1107,128660.0
2021-05-18 10:00:00,114.8,114.87,114.51,114.7,102980.0,114.1107,114.1802,113.8224,114.0113,102980.0
2021-05-18 10:05:00,114.73,114.73,114.62,114.63,83020.0,114.0411,114.0411,113.9317,113.9417,83020.0
2021-05-18 10:10:00,114.65,114.8,114.61,114.8,68300.0,113.9616,114.1107,113.9218,114.1107,68300.0
2021-05-18 10:15:00,114.81,114.96,114.81,114.96,55340.0,114.1206,114.2697,114.1206,114.2697,55340.0
2021-05-18 10:20:00,114.91,115.0,114.8,114.87,47700.0,114.22,114.3095,114.1107,114.1802,47700.0
2021-05-18 10:25:00,114.85,115.0,114.81,114.95,88960.0,114.1604,114.3095,114.1206,114.2598,88960.0
2021-05-18 10:30:00,114.96,115.04,114.92,114.97,70680.0,114.2697,114.3492,114.2299,114.2796,70680.0
2021-05-18 10:35:00,115.03,115.03,114.84,114.91,256400.0,114.3393,114.3393,114.1504,114.22,256400.0
2021-05-18 10:40:00,114.95,114.95,114.8,114.85,57840.0,114.2598,114.2598,114.1107,114.1604,57840.0
2021-05-18 10:45:00,114.91,114.91,114.78,114.78,38920.0,114.22,114.22,114.0908,114.0908,38920.0
2021-05-18 10:50:00,114.9,114.9,114.78,114.81,54740.0,114.2101,114.2101,114.0908,114.1206,54740.0
2021-05-18 10:55:00,114.79,114.88,114.77,114.84,78760.0,114.1007,114.1902,114.0808,114.1504,78760.0
2021-05-18 11:00:00,114.84,114.95,114.84,114.95,24000.0,114.1504,114.2598,114.1504,114.2598,24000.0
2021-05-18 11:05:00,115.02,115.08,115.0,115.02,95540.0,114.3293,114.389,114.3095,114.3293,95540.0
2021-05-18 11:10:00,115.02,115.04,114.92,114.94,57660.0,114.3293,114.3492,114.2299,114.2498,57660.0
2021-05-18 11:15:00,114.97,115.0,114.86,114.86,28480.0,114.2796,114.3095,114.1703,114.1703,28480.0
2021-05-18 11:20:00,114.87,114.87,114.67,114.81,43680.0,114.1802,114.1802,113.9814,114.1206,43680.0
2021-05-18 11:25:00,114.8,114.8,114.63,114.63,34000.0,114.1107,114.1107,113.9417,113.9417,34000.0
2021-05-18 11:30:00,114.68,114.68,114.51,114.55,113520.0,113.9914,113.9914,113.8224,113.8622,113520.0
2021-05-18 11:35:00,114.51,114.52,114.42,114.52,38340.0,113.8224,113.8323,113.7329,113.8323,38340.0
2021-05-18 11:40:00,114.53,114.53,114.3,114.3,178300.0,113.8423,113.8423,113.6137,113.6137,178300.0
2021-05-18 11:45:00,114.33,114.4,114.26,114.36,44500.0,113.6435,113.7131,113.5739,113.6733,44500.0
2021-05-18 11:50:00,114.31,114.31,114.13,114.22,49360.0,113.6236,113.6236,113.4447,113.5341,49360.0
2021-05-18 11:55:00,114.22,114.24,114.11,114.14,59400.0,113.5341,113.554,113.4248,113.4546,59400.0
2021-05-18 12:00:00,114.06,114.25,114.06,114.23,50900.0,113.3751,113.564,113.3751,113.5441,50900.0
2021-05-18 12:05:00,114.24,114.26,114.2,114.24,22000.0,113.554,113.5739,113.5143,113.554,22000.0
2021-05-18 12:10:00,114.33,114.48,114.28,114.48,48000.0,113.6435,113.7926,113.5938,113.7926,48000.0
2021-05-18 12:15:00,114.47,114.52,114.43,114.52,60660.0,113.7826,113.8323,113.7429,113.8323,60660.0
2021-05-18 12:20:00,114.54,114.63,114.5,114.6,43500.0,113.8522,113.9417,113.8125,113.9119,43500.0
2021-05-18 12:25:00,114.57,114.7,114.52,114.69,46000.0,113.882,114.0113,113.8323,114.0013,46000.0
2021-05-18 12:30:00,114.66,114.73,114.66,114.71,8000.0,113.9715,114.0411,113.9715,114.0212,8000.0
2021-05-18 12:35:00,114.74,114.81,114.73,114.76,66940.0,114.051,114.1206,114.0411,114.0709,66940.0
2021-05-18 12:40:00,114.79,114.79,114.7,114.73,25480.0,114.1007,114.1007,114.0113,114.0411,25480.0
2021-05-18 12:45:00,114.73,114.73,114.6,114.62,20000.0,114.0411,114.0411,113.9119,113.9317,20000.0
2021-05-18 12:50:00,114.6,114.6,114.51,114.51,15040.0,113.9119,113.9119,113.8224,113.8224,15040.0
2021-05-18 12:55:00,114.54,114.59,114.43,114.43,18020.0,113.8522,113.9019,113.7429,113.7429,18020.0
2021-05-18 13:00:00,114.45,114.5,114.45,114.49,18000.0,113.7628,113.8125,113.7628,113.8025,18000.0
2021-05-18 13:05:00,114.46,114.5,114.42,114.45,24140.0,113.7727,113.8125,113.7329,113.7628,24140.0
2021-05-18 13:10:00,114.45,114.56,114.4,114.46,28000.0,113.7628,113.8721,113.7131,113.7727,28000.0
2021-05-18 13:15:00,114.45,114.45,114.37,114.38,19000.0,113.7628,113.7628,113.6832,113.6932,19000.0
2021-05-18 13:20:00,114.4,114.49,114.4,114.43,44040.0,113.7131,113.8025,113.7131,113.7429,44040.0
2021-05-18 13:25:00,114.4,114.58,114.4,114.53,40000.0,113.7131,113.892,113.7131,113.8423,40000.0
2021-05-18 13:30:00,114.55,114.55,114.41,114.41,26000.0,113.8622,113.8622,113.723,113.723,26000.0
2021-05-18 13:35:00,114.41,114.45,114.32,114.38,52720.0,113.723,113.7628,113.6335,113.6932,52720.0
2021-05-18 13:40:00,114.4,114.4,114.29,114.3,58760.0,113.7131,113.7131,113.6037,113.6137,58760.0
2021-05-18 13:45:00,114.28,114.3,114.17,114.17,24720.0,113.5938,113.6137,113.4844,113.4844,24720.0
2021-05-18 13:50:00,114.21,114.21,114.07,114.09,74400.0,113.5242,113.5242,113.385,113.4049,74400.0
2021-05-18 13:55:00,114.13,114.22,114.1,114.18,53320.0,113.4447,113.5341,113.4149,113.4944,53320.0
2021-05-18 14:00:00,114.19,114.26,114.13,114.13,30000.0,113.5043,113.5739,113.4447,113.4447,30000.0
2021-05-18 14:05:00,114.15,114.27,114.15,114.21,40000.0,113.4646,113.5838,113.4646,113.5242,40000.0
2021-05-18 14:10:00,114.21,114.31,114.2,114.3,46860.0,113.5242,113.6236,113.5143,113.6137,46860.0
2021-05-18 14:15:00,114.28,114.31,114.16,114.18,67680.0,113.5938,113.6236,113.4745,113.4944,67680.0
2021-05-18 14:20:00,114.18,114.23,114.03,114.06,46000.0,113.4944,113.5441,113.3453,113.3751,46000.0
2021-05-18 14:25:00,114.07,114.14,113.94,113.94,70860.0,113.385,113.4546,113.2558,113.2558,70860.0
2021-05-18 14:30:00,113.99,114.02,113.7,113.7,58020.0,113.3055,113.3353,113.0173,113.0173,58020.0
2021-05-18 14:35:00,113.66,113.76,113.64,113.68,39020.0,112.9775,113.0769,112.9576,112.9974,39020.0
2021-05-18 14:40:00,113.68,113.73,113.58,113.63,52300.0,112.9974,113.0471,112.898,112.9477,52300.0
2021-05-18 14:45:00,113.65,113.69,113.52,113.69,72400.0,112.9676,113.0073,112.8383,113.0073,72400.0
2021-05-18 14:50:00,113.62,113.73,113.62,113.7,49800.0,112.9377,113.0471,112.9377,113.0173,49800.0
2021-05-18 14:55:00,113.63,113.67,113.52,113.55,104000.0,112.9477,112.9874,112.8383,112.8682,104000.0
2021-05-18 15:00:00,113.56,113.82,113.52,113.82,156000.0,112.8781,113.1365,112.8383,113.1365,156000.0
2021-05-18 15:05:00,113.82,113.91,113.79,113.91,53860.0,113.1365,113.226,113.1067,113.226,53860.0
2021-05-18 15:10:00,113.91,113.93,113.83,113.88,64300.0,113.226,113.2459,113.1465,113.1962,64300.0
2021-05-18 15:15:00,113.87,113.99,113.87,113.97,41660.0,113.1862,113.3055,113.1862,113.2856,41660.0
2021-05-18 15:20:00,113.95,114.05,113.92,114.05,36000.0,113.2658,113.3652,113.2359,113.3652,36000.0
2021-05-18 15:25:00,114.09,114.11,114.0,114.06,24980.0,113.4049,113.4248,113.3155,113.3751,24980.0
2021-05-18 15:30:00,114.06,114.14,114.06,114.08,24320.0,113.3751,113.4546,113.3751,113.395,24320.0
2021-05-18 15:35:00,114.1,114.12,113.99,114.1,46000.0,113.4149,113.4347,113.3055,113.4149,46000.0
2021-05-18 15:40:00,114.07,114.1,114.02,114.07,48000.0,113.385,113.4149,113.3353,113.385,48000.0
2021-05-18 15:45:00,114.08,114.09,113.69,113.74,132760.0,113.395,113.4049,113.0073,113.057,132760.0
2021-05-18 15:50:00,113.68,113.7,113.15,113.17,299080.0,112.9974,113.0173,112.4706,112.4904,299080.0
2021-05-18 15:55:00,113.23,113.42,113.11,113.11,668920.0,112.5501,112.7389,112.4308,112.4308,668920.0
2021-05-19 09:30:00,111.42,111.93,111.27,111.88,679500.0,110.751,111.2579,110.6019,111.2082,679500.0
2021-05-19 09:35:00,111.83,111.93,111.52,111.52,142040.0,111.1585,111.2579,110.8504,110.8504,142040.0
2021-05-19 09:40:00,111.61,112.0,111.51,111.95,111500.0,110.9398,111.3275,110.8404,111.2778,111500.0
2021-05-19 09:45:00,111.92,111.92,111.3,111.63,262660.0,111.248,111.248,110.6317,110.9597,262660.0
2021-05-19 09:50:00,111.65,112.16,111.65,112.01,279000.0,110.9796,111.4865,110.9796,111.3374,279000.0
2021-05-19 09:55:00,111.92,112.18,111.88,112.06,200960.0,111.248,111.5064,111.2082,111.3871,200960.0
2021-05-19 10:00:00,112.02,112.19,111.61,111.78,146100.0,111.3474,111.5163,110.9398,111.1088,146100.0
2021-05-19 10:05:00,111.72,111.72,111.53,111.67,94780.0,111.0492,111.0492,110.8603,110.9995,94780.0
2021-05-19 10:10:00,111.52,111.82,111.5,111.76,93560.0,110.8504,111.1486,110.8305,111.0889,93560.0
2021-05-19 10:15:00,111.65,112.02,111.62,112.02,135680.0,110.9796,111.3474,110.9498,111.3474,135680.0
2021-05-19 10:20:00,112.0,112.07,111.68,112.06,128340.0,111.3275,111.3971,111.0094,111.3871,128340.0
2021-05-19 10:25:00,112.02,112.41,112.02,112.4,171120.0,111.3474,111.735,111.3474,111.7251,171120.0
2021-05-19 10:30:00,112.33,112.49,112.21,112.21,125060.0,111.6555,111.8145,111.5362,111.5362,125060.0
2021-05-19 10:35:00,112.25,112.4,112.05,112.08,75660.0,111.576,111.7251,111.3772,111.407,75660.0
2021-05-19 10:40:00,112.01,112.24,111.96,112.24,56960.0,111.3374,111.566,111.2877,111.566,56960.0
2021-05-19 10:45:00,112.15,112.31,112.14,112.23,95480.0,111.4766,111.6356,111.4666,111.5561,95480.0
2021-05-19 10:50:00,112.23,112.54,112.17,112.46,153400.0,111.5561,111.8642,111.4964,111.7847,153400.0
2021-05-19 10:55:00,112.44,112.56,112.27,112.36,143060.0,111.7648,111.8841,111.5958,111.6853,143060.0
2021-05-19 11:00:00,112.25,112.36,112.21,112.25,88000.0,111.576,111.6853,111.5362,111.576,88000.0
2021-05-19 11:05:00,112.27,112.65,112.27,112.59,44700.0,111.5958,111.9736,111.5958,111.9139,44700.0
2021-05-19 11:10:00,112.56,112.74,112.56,112.68,53700.0,111.8841,112.063,111.8841,112.0034,53700.0
2021-05-19 11:15:00,112.73,112.75,112.55,112.61,65720.0,112.0531,112.073,111.8742,111.9338,65720.0
2021-05-19 11:20:00,112.54,112.96,112.54,112.89,113880.0,111.8642,112.2817,111.8642,112.2121,113880.0
2021-05-19 11:25:00,112.86,112.87,112.72,112.75,55960.0,112.1823,112.1922,112.0431,112.073,55960.0
2021-05-19 11:30:00,112.72,112.86,112.57,112.71,158240.0,112.0431,112.1823,111.894,112.0332,158240.0
2021-05-19 11:35:00,112.81,112.81,112.64,112.75,48000.0,112.1326,112.1326,111.9636,112.073,48000.0
2021-05-19 11:40:00,112.75,112.75,112.61,112.66,50660.0,112.073,112.073,111.9338,111.9835,50660.0
2021-05-19 11:45:00,112.75,112.75,112.6,112.61,35200.0,112.073,112.073,111.9239,111.9338,35200.0
2021-05-19 11:50:00,112.63,112.73,112.58,112.62,50000.0,111.9537,112.0531,111.904,111.9437,50000.0
2021-05-19 11:55:00,112.75,112.88,112.75,112.86,61180.0,112.073,112.2022,112.073,112.1823,61180.0
2021-05-19 12:00:00,112.91,112.91,112.75,112.75,35960.0,112.232,112.232,112.073,112.073,35960.0
2021-05-19 12:05:00,112.93,112.96,112.9,112.96,37660.0,112.2519,112.2817,112.2221,112.2817,37660.0
2021-05-19 12:10:00,112.94,113.05,112.94,113.01,37880.0,112.2618,112.3712,112.2618,112.3314,37880.0
2021-05-19 12:15:00,113.07,113.15,112.95,112.95,74120.0,112.391,112.4706,112.2718,112.2718,74120.0
2021-05-19 12:20:00,113.0,113.07,112.86,113.07,53780.0,112.3215,112.391,112.1823,112.391,53780.0
2021-05-19 12:25:00,113.01,113.01,112.74,112.84,56880.0,112.3314,112.3314,112.063,112.1624,56880.0
2021-05-19 12:30:00,112.88,112.88,112.77,112.79,14000.0,112.2022,112.2022,112.0928,112.1127,14000.0
2021-05-19 12:35:00,112.82,112.9,112.76,112.9,18000.0,112.1425,112.2221,112.0829,112.2221,18000.0
2021-05-19 12:40:00,112.91,112.91,112.72,112.77,48000.0,112.232,112.232,112.0431,112.0928,48000.0
2021-05-19 12:45:00,112.78,112.85,112.78,112.83,12340.0,112.1028,112.1724,112.1028,112.1525,12340.0
2021-05-19 12:50:00,112.78,112.88,112.78,112.86,12000.0,112.1028,112.2022,112.1028,112.1823,12000.0
2021-05-19 12:55:00,112.9,112.9,112.9,112.9,8380.0,112.2221,112.2221,112.2221,112.2221,8380.0
2021-05-19 13:00:00,112.85,112.94,112.85,112.88,12500.0,112.1724,112.2618,112.1724,112.2022,12500.0
2021-05-19 13:05:00,112.98,113.1,112.98,113.05,18000.0,112.3016,112.4209,112.3016,112.3712,18000.0
2021-05-19 13:10:00,113.06,113.2,113.06,113.13,77400.0,112.3811,112.5203,112.3811,112.4507,77400.0
2021-05-19 13:15:00,113.13,113.15,113.07,113.14,56000.0,112.4507,112.4706,112.391,112.4606,56000.0
2021-05-19 13:20:00,113.17,113.21,113.13,113.19,34420.0,112.4904,112.5302,112.4507,112.5103,34420.0
2021-05-19 13:25:00,113.25,113.26,113.19,113.26,30000.0,112.57,112.5799,112.5103,112.5799,30000.0
2021-05-19 13:30:00,113.29,113.3,113.11,113.11,18000.0,112.6097,112.6197,112.4308,112.4308,18000.0
2021-05-19 13:35:00,113.19,113.19,112.93,113.17,55360.0,112.5103,112.5103,112.2519,112.4904,55360.0
2021-05-19 13:40:00,113.09,113.1,113.06,113.06,19000.0,112.4109,112.4209,112.3811,112.3811,19000.0
2021-05-19 13:45:00,113.13,113.15,113.08,113.15,27500.0,112.4507,112.4706,112.401,112.4706,27500.0
2021-05-19 13:50:00,113.2,113.29,113.08,113.29,27400.0,112.5203,112.6097,112.401,112.6097,27400.0
2021-05-19 13:55:00,113.33,113.33,113.18,113.21,56200.0,112.6495,112.6495,112.5004,112.5302,56200.0
2021-05-19 14:00:00,113.11,113.3,112.99,113.03,71520.0,112.4308,112.6197,112.3115,112.3513,71520.0
2021-05-19 14:05:00,113.02,113.06,112.75,112.88,87300.0,112.3413,112.3811,112.073,112.2022,87300.0
2021-05-19 14:10:00,112.88,112.98,112.71,112.81,48000.0,112.2022,112.3016,112.0332,112.1326,48000.0
2021-05-19 14:15:00,112.73,112.85,112.68,112.8,44000.0,112.0531,112.1724,112.0034,112.1227,44000.0
2021-05-19 14:20:00,112.8,113.45,112.8,113.45,88780.0,112.1227,112.7688,112.1227,112.7688,88780.0
2021-05-19 14:25:00,113.43,113.6,113.39,113.43,134940.0,112.7489,112.9179,112.7091,112.7489,134940.0
2021-05-19 14:30:00,113.55,113.75,113.43,113.45,101920.0,112.8682,113.067,112.7489,112.7688,101920.0
2021-05-19 14:35:00,113.45,113.46,113.08,113.08,55580.0,112.7688,112.7787,112.401,112.401,55580.0
2021-05-19 14:40:00,113.08,113.2,112.97,112.97,32040.0,112.401,112.5203,112.2916,112.2916,32040.0
2021-05-19 14:45:00,112.88,112.97,112.82,112.85,60800.0,112.2022,112.2916,112.1425,112.1724,60800.0
2021-05-19 14:50:00,112.93,113.08,112.92,112.96,20360.0,112.2519,112.401,112.2419,112.2817,20360.0
2021-05-19 14:55:00,113.01,113.23,112.96,112.97,38560.0,112.3314,112.5501,112.2817,112.2916,38560.0
2021-05-19 15:00:00,112.83,112.96,112.79,112.89,39800.0,112.1525,112.2817,112.1127,112.2121,39800.0
2021-05-19 15:05:00,112.95,113.04,112.91,113.04,22000.0,112.2718,112.3612,112.232,112.3612,22000.0
2021-05-19 15:10:00,113.02,113.18,113.02,113.16,30860.0,112.3413,112.5004,112.3413,112.4805,30860.0
2021-05-19 15:15:00,113.15,113.23,113.14,113.2,28300.0,112.4706,112.5501,112.4606,112.5203,28300.0
2021-05-19 15:20:00,113.15,113.42,113.08,113.35,119140.0,112.4706,112.7389,112.401,112.6694,119140.0
2021-05-19 15:25:00,113.43,113.58,113.3,113.49,116480.0,112.7489,112.898,112.6197,112.8085,116480.0
2021-05-19 15:30:00,113.47,113.47,113.15,113.35,76120.0,112.7886,112.7886,112.4706,112.6694,76120.0
2021-05-19 15:35:00,113.34,113.38,113.23,113.29,114460.0,112.6594,112.6992,112.5501,112.6097,114460.0
2021-05-19 15:40:00,113.31,113.31,113.04,113.07,70000.0,112.6296,112.6296,112.3612,112.391,70000.0
2021-05-19 15:45:00,113.06,113.16,112.88,112.97,173360.0,112.3811,112.4805,112.2022,112.2916,173360.0
2021-05-19 15:50:00,113.01,113.42,113.01,113.39,295020.0,112.3314,112.7389,112.3314,112.7091,295020.0
2021-05-19 15:55:00,113.39,113.61,113.32,113.61,967940.0,112.7091,112.9278,112.6395,112.9278,967940.0
2021-05-20 09:30:00,114.55,114.67,114.18,114.39,684140.0,113.8622,113.9814,113.4944,113.7031,684140.0
2021-05-20 09:35:00,114.36,114.65,114.28,114.46,242100.0,113.6733,113.9616,113.5938,113.7727,242100.0
2021-05-20 09:40:00,114.45,114.75,114.38,114.52,218220.0,113.7628,114.061,113.6932,113.8323,218220.0
2021-05-20 09:45:00,114.51,114.71,114.37,114.59,187780.0,113.8224,114.0212,113.6832,113.9019,187780.0
2021-05-20 09:50:00,114.67,114.76,114.45,114.47,174360.0,113.9814,114.0709,113.7628,113.7826,174360.0
2021-05-20 09:55:00,114.47,114.53,114.33,114.36,180240.0,113.7826,113.8423,113.6435,113.6733,180240.0
2021-05-20 10:00:00,114.37,114.65,114.37,114.51,175300.0,113.6832,113.9616,113.6832,113.8224,175300.0
2021-05-20 10:05:00,114.51,114.69,114.49,114.57,97640.0,113.8224,114.0013,113.8025,113.882,97640.0
2021-05-20 10:10:00,114.62,114.66,114.44,114.44,96200.0,113.9317,113.9715,113.7528,113.7528,96200.0
2021-05-20 10:15:00,114.45,114.55,114.3,114.36,152100.0,113.7628,113.8622,113.6137,113.6733,152100.0
2021-05-20 10:20:00,114.32,114.41,114.28,114.41,44200.0,113.6335,113.723,113.5938,113.723,44200.0
2021-05-20 10:25:00,114.4,114.55,114.39,114.54,56300.0,113.7131,113.8622,113.7031,113.8522,56300.0
2021-05-20 10:30:00,114.6,114.65,114.58,114.63,80140.0,113.9119,113.9616,113.892,113.9417,80140.0
2021-05-20 10:35:00,114.6,114.62,114.51,114.54,75440.0,113.9119,113.9317,113.8224,113.8522,75440.0
2021-05-20 10:40:00,114.6,114.61,114.53,114.57,91380.0,113.9119,113.9218,113.8423,113.882,91380.0
2021-05-20 10:45:00,114.55,114.7,114.55,114.7,49720.0,113.8622,114.0113,113.8622,114.0113,49720.0
2021-05-20 10:50:00,114.67,114.77,114.62,114.62,133840.0,113.9814,114.0808,113.9317,113.9317,133840.0
2021-05-20 10:55:00,114.58,114.58,114.4,114.42,131620.0,113.892,113.892,113.7131,113.7329,131620.0
2021-05-20 11:00:00,114.38,114.43,114.35,114.42,62560.0,113.6932,113.7429,113.6634,113.7329,62560.0
2021-05-20 11:05:00,114.5,114.53,114.42,114.53,60620.0,113.8125,113.8423,113.7329,113.8423,60620.0
2021-05-20 11:10:00,114.5,114.66,114.5,114.54,100000.0,113.8125,113.9715,113.8125,113.8522,100000.0
2021-05-20 11:15:00,114.55,114.72,114.51,114.7,72260.0,113.8622,114.0311,113.8224,114.0113,72260.0
2021-05-20 11:20:00,114.7,114.71,114.57,114.67,70040.0,114.0113,114.0212,113.882,113.9814,70040.0
2021-05-20 11:25:00,114.71,114.9,114.71,114.9,146220.0,114.0212,114.2101,114.0212,114.2101,146220.0
2021-05-20 11:30:00,114.87,114.94,114.84,114.93,98620.0,114.1802,114.2498,114.1504,114.2399,98620.0
2021-05-20 11:35:00,114.95,115.08,114.72,115.08,324800.0,114.2598,114.389,114.0311,114.389,324800.0
2021-05-20 11:40:00,115.07,115.34,115.07,115.24,200180.0,114.379,114.6474,114.379,114.548,200180.0
2021-05-20 11:45:00,115.26,115.38,115.21,115.32,181840.0,114.5679,114.6872,114.5182,114.6275,181840.0
2021-05-20 11:50:00,115.3,115.36,115.18,115.25,56000.0,114.6077,114.6673,114.4884,114.558,56000.0
2021-05-20 11:55:00,115.24,115.32,115.21,115.27,141540.0,114.548,114.6275,114.5182,114.5778,141540.0
2021-05-20 12:00:00,115.27,115.3,115.07,115.18,66300.0,114.5778,114.6077,114.379,114.4884,66300.0
2021-05-20 12:05:00,115.16,115.19,114.98,115.11,134200.0,114.4685,114.4983,114.2896,114.4188,134200.0
2021-05-20 12:10:00,115.11,115.16,115.05,115.06,38000.0,114.4188,114.4685,114.3592,114.3691,38000.0
2021-05-20 12:15:00,115.11,115.2,115.07,115.08,53040.0,114.4188,114.5083,114.379,114.389,53040.0
2021-05-20 12:20:00,115.06,115.13,114.99,115.13,121500.0,114.3691,114.4387,114.2995,114.4387,121500.0
2021-05-20 12:25:00,115.1,115.15,114.96,114.96,36000.0,114.4089,114.4586,114.2697,114.2697,36000.0
2021-05-20 12:30:00,115.02,115.14,115.02,115.14,8000.0,114.3293,114.4486,114.3293,114.4486,8000.0
2021-05-20 12:35:00,115.08,115.08,114.92,114.96,34240.0,114.389,114.389,114.2299,114.2697,34240.0
2021-05-20 12:40:00,114.95,115.01,114.9,114.93,44600.0,114.2598,114.3194,114.2101,114.2399,44600.0
2021-05-20 12:45:00,114.99,115.02,114.93,114.96,32000.0,114.2995,114.3293,114.2399,114.2697,32000.0
2021-05-20 12:50:00,114.97,115.03,114.91,114.91,18940.0,114.2796,114.3393,114.22,114.22,18940.0
2021-05-20 12:55:00,114.89,114.96,114.89,114.93,28420.0,114.2001,114.2697,114.2001,114.2399,28420.0
2021-05-20 13:00:00,114.91,114.96,114.89,114.94,50000.0,114.22,114.2697,114.2001,114.2498,50000.0
2021-05-20 13:05:00,114.96,115.13,114.94,115.13,47520.0,114.2697,114.4387,114.2498,114.4387,47520.0
2021-05-20 13:10:00,115.11,115.15,114.98,114.98,34000.0,114.4188,114.4586,114.2896,114.2896,34000.0
2021-05-20 13:15:00,115.02,115.14,115.0,115.1,64700.0,114.3293,114.4486,114.3095,114.4089,64700.0
2021-05-20 13:20:00,115.11,115.13,115.07,115.13,30360.0,114.4188,114.4387,114.379,114.4387,30360.0
2021-05-20 13:25:00,115.14,115.14,115.0,115.09,54000.0,114.4486,114.4486,114.3095,114.3989,54000.0
2021-05-20 13:30:00,115.08,115.17,115.07,115.07,54000.0,114.389,114.4784,114.379,114.379,54000.0
2021-05-20 13:35:00,115.08,115.14,115.08,115.12,42000.0,114.389,114.4486,114.389,114.4287,42000.0
2021-05-20 13:40:00,115.09,115.2,115.09,115.18,96460.0,114.3989,114.5083,114.3989,114.4884,96460.0
2021-05-20 13:45:00,115.18,115.28,115.14,115.27,45000.0,114.4884,114.5878,114.4486,114.5778,45000.0
2021-05-20 13:50:00,115.25,115.25,114.98,115.09,75600.0,114.558,114.558,114.2896,114.3989,75600.0
2021-05-20 13:55:00,115.09,115.18,115.07,115.07,37220.0,114.3989,114.4884,114.379,114.379,37220.0
2021-05-20 14:00:00,115.07,115.14,115.03,115.06,34000.0,114.379,114.4486,114.3393,114.3691,34000.0
2021-05-20 14:05:00,115.09,115.16,115.05,115.09,51160.0,114.3989,114.4685,114.3592,114.3989,51160.0
2021-05-20 14:10:00,115.12,115.12,115.05,115.09,29800.0,114.4287,114.4287,114.3592,114.3989,29800.0
2021-05-20 14:15:00,115.09,115.2,115.03,115.13,52880.0,114.3989,114.5083,114.3393,114.4387,52880.0
2021-05-20 14:20:00,115.14,115.16,115.04,115.07,29000.0,114.4486,114.4685,114.3492,114.379,29000.0
2021-05-20 14:25:00,115.07,115.19,115.07,115.18,24860.0,114.379,114.4983,114.379,114.4884,24860.0
2021-05-20 14:30:00,115.21,115.26,115.18,115.21,35100.0,114.5182,114.5679,114.4884,114.5182,35100.0
2021-05-20 14:35:00,115.24,115.33,115.23,115.28,27940.0,114.548,114.6375,114.5381,114.5878,27940.0
2021-05-20 14:40:00,115.3,115.31,115.2,115.2,26140.0,114.6077,114.6176,114.5083,114.5083,26140.0
2021-05-20 14:45:00,115.2,115.22,115.12,115.19,32520.0,114.5083,114.5281,114.4287,114.4983,32520.0
2021-05-20 14:50:00,115.18,115.35,115.17,115.35,36500.0,114.4884,114.6574,114.4784,114.6574,36500.0
2021-05-20 14:55:00,115.39,115.4,115.33,115.36,58080.0,114.6971,114.7071,114.6375,114.6673,58080.0
2021-05-20 15:00:00,115.36,115.44,115.21,115.4,70300.0,114.6673,114.7468,114.5182,114.7071,70300.0
2021-05-20 15:05:00,115.4,115.42,115.33,115.41,68620.0,114.7071,114.7269,114.6375,114.717,68620.0
2021-05-20 15:10:00,115.42,115.45,115.33,115.38,192820.0,114.7269,114.7568,114.6375,114.6872,192820.0
2021-05-20 15:15:00,115.38,115.42,115.34,115.42,78460.0,114.6872,114.7269,114.6474,114.7269,78460.0
2021-05-20 15:20:00,115.42,115.53,115.38,115.51,155540.0,114.7269,114.8363,114.6872,114.8164,155540.0
2021-05-20 15:25:00,115.52,115.6,115.45,115.52,116100.0,114.8263,114.9059,114.7568,114.8263,116100.0
2021-05-20 15:30:00,115.52,115.54,115.39,115.41,106040.0,114.8263,114.8462,114.6971,114.717,106040.0
2021-05-20 15:35:00,115.42,115.46,115.39,115.43,276860.0,114.7269,114.7667,114.6971,114.7369,276860.0
2021-05-20 15:40:00,115.44,115.49,115.28,115.32,134620.0,114.7468,114.7965,114.5878,114.6275,134620.0
2021-05-20 15:45:00,115.35,115.43,115.3,115.31,185620.0,114.6574,114.7369,114.6077,114.6176,185620.0
2021-05-20 15:50:00,115.27,115.53,115.11,115.47,547120.0,114.5778,114.8363,114.4188,114.7766,547120.0
2021-05-20 15:55:00,115.5,115.5,115.27,115.35,785100.0,114.8065,114.8065,114.5778,114.6574,785100.0
2021-05-21 09:30:00,115.87,115.94,115.58,115.75,1279460.0,115.1742,115.2438,114.886,115.055,1279460.0
2021-05-21 09:35:00,115.79,115.88,115.48,115.48,177880.0,115.0947,115.1842,114.7866,114.7866,177880.0
2021-05-21 09:40:00,115.47,115.68,115.45,115.5,349960.0,114.7766,114.9854,114.7568,114.8065,349960.0
2021-05-21 09:45:00,115.5,115.68,115.33,115.56,201000.0,114.8065,114.9854,114.6375,114.8661,201000.0
2021-05-21 09:50:00,115.54,115.73,115.53,115.69,168460.0,114.8462,115.0351,114.8363,114.9953,168460.0
2021-05-21 09:55:00,115.63,115.63,115.39,115.6,231140.0,114.9357,114.9357,114.6971,114.9059,231140.0
2021-05-21 10:00:00,115.57,115.63,115.45,115.6,107020.0,114.876,114.9357,114.7568,114.9059,107020.0
2021-05-21 10:05:00,115.56,115.56,115.03,115.11,210720.0,114.8661,114.8661,114.3393,114.4188,210720.0
2021-05-21 10:10:00,115.14,115.26,115.1,115.14,92740.0,114.4486,114.5679,114.4089,114.4486,92740.0
2021-05-21 10:15:00,115.11,115.12,114.97,115.0,218640.0,114.4188,114.4287,114.2796,114.3095,218640.0
2021-05-21 10:20:00,115.0,115.26,114.92,115.19,201460.0,114.3095,114.5679,114.2299,114.4983,201460.0
2021-05-21 10:25:00,115.17,115.27,115.11,115.2,181120.0,114.4784,114.5778,114.4188,114.5083,181120.0
2021-05-21 10:30:00,115.16,115.34,115.16,115.33,82820.0,114.4685,114.6474,114.4685,114.6375,82820.0
2021-05-21 10:35:00,115.3,115.33,115.11,115.23,79120.0,114.6077,114.6375,114.4188,114.5381,79120.0
2021-05-21 10:40:00,115.22,115.25,115.12,115.21,65400.0,114.5281,114.558,114.4287,114.5182,65400.0
2021-05-21 10:45:00,115.16,115.16,114.97,115.08,143400.0,114.4685,114.4685,114.2796,114.389,143400.0
2021-05-21 10:50:00,115.07,115.19,115.05,115.12,139860.0,114.379,114.4983,114.3592,114.4287,139860.0
2021-05-21 10:55:00,115.14,115.32,115.12,115.32,150400.0,114.4486,114.6275,114.4287,114.6275,150400.0
2021-05-21 11:00:00,115.35,115.5,115.27,115.33,198100.0,114.6574,114.8065,114.5778,114.6375,198100.0
2021-05-21 11:05:00,115.33,115.5,115.31,115.5,203640.0,114.6375,114.8065,114.6176,114.8065,203640.0
2021-05-21 11:10:00,115.47,115.6,115.35,115.55,123200.0,114.7766,114.9059,114.6574,114.8562,123200.0
2021-05-21 11:15:00,115.54,115.85,115.52,115.85,174520.0,114.8462,115.1544,114.8263,115.1544,174520.0
2021-05-21 11:20:00,115.8,115.83,115.65,115.69,143080.0,115.1047,115.1345,114.9556,114.9953,143080.0
2021-05-21 11:25:00,115.64,115.68,115.37,115.39,128040.0,114.9456,114.9854,114.6772,114.6971,128040.0
2021-05-21 11:30:00,115.37,115.61,115.36,115.61,143040.0,114.6772,114.9158,114.6673,114.9158,143040.0
2021-05-21 11:35:00,115.61,115.61,115.36,115.45,96980.0,114.9158,114.9158,114.6673,114.7568,96980.0
2021-05-21 11:40:00,115.47,115.53,115.33,115.49,68000.0,114.7766,114.8363,114.6375,114.7965,68000.0
2021-05-21 11:45:00,115.48,115.48,115.33,115.38,57980.0,114.7866,114.7866,114.6375,114.6872,57980.0
2021-05-21 11:50:00,115.34,115.39,115.23,115.23,88780.0,114.6474,114.6971,114.5381,114.5381,88780.0
2021-05-21 11:55:00,115.16,115.23,115.01,115.15,242460.0,114.4685,114.5381,114.3194,114.4586,242460.0
2021-05-21 12:00:00,115.13,115.33,115.0,115.28,265360.0,114.4387,114.6375,114.3095,114.5878,265360.0
2021-05-21 12:05:00,115.19,115.2,114.92,114.95,82980.0,114.4983,114.5083,114.2299,114.2598,82980.0
2021-05-21 12:10:00,114.95,114.96,114.81,114.81,109260.0,114.2598,114.2697,114.1206,114.1206,109260.0
2021-05-21 12:15:00,114.82,114.84,114.67,114.77,184840.0,114.1305,114.1504,113.9814,114.0808,184840.0
2021-05-21 12:20:00,114.78,114.93,114.69,114.76,132900.0,114.0908,114.2399,114.0013,114.0709,132900.0
2021-05-21 12:25:00,114.75,114.96,114.75,114.96,131960.0,114.061,114.2697,114.061,114.2697,131960.0
2021-05-21 12:30:00,114.97,115.06,114.95,114.99,98760.0,114.2796,114.3691,114.2598,114.2995,98760.0
2021-05-21 12:35:00,115.02,115.03,114.85,114.85,100420.0,114.3293,114.3393,114.1604,114.1604,100420.0
2021-05-21 12:40:00,114.91,114.95,114.84,114.92,83140.0,114.22,114.2598,114.1504,114.2299,83140.0
2021-05-21 12:45:00,114.94,114.94,114.77,114.8,131980.0,114.2498,114.2498,114.0808,114.1107,131980.0
2021-05-21 12:50:00,114.78,114.79,114.63,114.64,194960.0,114.0908,114.1007,113.9417,113.9516,194960.0
2021-05-21 12:55:00,114.62,114.77,114.55,114.77,86920.0,113.9317,114.0808,113.8622,114.0808,86920.0
2021-05-21 13:00:00,114.72,114.84,114.64,114.71,62120.0,114.0311,114.1504,113.9516,114.0212,62120.0
2021-05-21 13:05:00,114.7,114.71,114.57,114.57,87260.0,114.0113,114.0212,113.882,113.882,87260.0
2021-05-21 13:10:00,114.55,114.65,114.47,114.47,122900.0,113.8622,113.9616,113.7826,113.7826,122900.0
2021-05-21 13:15:00,114.5,114.61,114.49,114.5,122800.0,113.8125,113.9218,113.8025,113.8125,122800.0
2021-05-21 13:20:00,114.5,114.6,114.49,114.54,83420.0,113.8125,113.9119,113.8025,113.8522,83420.0
2021-05-21 13:25:00,114.51,114.62,114.47,114.6,144220.0,113.8224,113.9317,113.7826,113.9119,144220.0
2021-05-21 13:30:00,114.61,114.94,114.61,114.94,158100.0,113.9218,114.2498,113.9218,114.2498,158100.0
2021-05-21 13:35:00,114.91,114.93,114.85,114.93,138180.0,114.22,114.2399,114.1604,114.2399,138180.0
2021-05-21 13:40:00,114.96,114.98,114.85,114.89,65600.0,114.2697,114.2896,114.1604,114.2001,65600.0
2021-05-21 13:45:00,114.87,114.89,114.66,114.7,85420.0,114.1802,114.2001,113.9715,114.0113,85420.0
2021-05-21 13:50:00,114.71,114.75,114.61,114.64,91080.0,114.0212,114.061,113.9218,113.9516,91080.0
2021-05-21 13:55:00,114.63,114.72,114.59,114.71,101220.0,113.9417,114.0311,113.9019,114.0212,101220.0
2021-05-21 14:00:00,114.69,114.69,114.62,114.65,64000.0,114.0013,114.0013,113.9317,113.9616,64000.0
2021-05-21 14:05:00,114.66,114.79,114.65,114.78,84060.0,113.9715,114.1007,113.9616,114.0908,84060.0
2021-05-21 14:10:00,114.77,114.84,114.76,114.83,109000.0,114.0808,114.1504,114.0709,114.1405,109000.0
2021-05-21 14:15:00,114.79,114.79,114.59,114.59,80000.0,114.1007,114.1007,113.9019,113.9019,80000.0
2021-05-21 14:20:00,114.62,114.75,114.6,114.75,78000.0,113.9317,114.061,113.9119,114.061,78000.0
2021-05-21 14:25:00,114.75,114.83,114.71,114.75,104440.0,114.061,114.1405,114.0212,114.061,104440.0
2021-05-21 14:30:00,114.75,114.77,114.66,114.67,76000.0,114.061,114.0808,113.9715,113.9814,76000.0
2021-05-21 14:35:00,114.65,114.67,114.54,114.61,91140.0,113.9616,113.9814,113.8522,113.9218,91140.0
2021-05-21 14:40:00,114.6,114.7,114.58,114.67,98580.0,113.9119,114.0113,113.892,113.9814,98580.0
2021-05-21 14:45:00,114.7,114.77,114.68,114.75,83000.0,114.0113,114.0808,113.9914,114.061,83000.0
2021-05-21 14:50:00,114.77,114.88,114.75,114.83,87480.0,114.0808,114.1902,114.061,114.1405,87480.0
2021-05-21 14:55:00,114.84,114.91,114.78,114.86,104620.0,114.1504,114.22,114.0908,114.1703,104620.0
2021-05-21 15:00:00,114.86,114.89,114.7,114.75,110500.0,114.1703,114.2001,114.0113,114.061,110500.0
2021-05-21 15:05:00,114.77,114.79,114.69,114.72,90920.0,114.0808,114.1007,114.0013,114.0311,90920.0
2021-05-21 15:10:00,114.71,114.87,114.71,114.83,100000.0,114.0212,114.1802,114.0212,114.1405,100000.0
2021-05-21 15:15:00,114.82,114.95,114.77,114.77,104500.0,114.1305,114.2598,114.0808,114.0808,104500.0
2021-05-21 15:20:00,114.78,114.86,114.78,114.85,57000.0,114.0908,114.1703,114.0908,114.1604,57000.0
2021-05-21 15:25:00,114.82,114.83,114.7,114.78,170240.0,114.1305,114.1405,114.0113,114.0908,170240.0
2021-05-21 15:30:00,114.77,114.77,114.58,114.66,146840.0,114.0808,114.0808,113.892,113.9715,146840.0
2021-05-21 15:35:00,114.65,114.82,114.65,114.78,151460.0,113.9616,114.1305,113.9616,114.0908,151460.0
2021-05-21 15:40:00,114.76,114.81,114.64,114.77,211900.0,114.0709,114.1206,113.9516,114.0808,211900.0
2021-05-21 15:45:00,114.74,114.81,114.63,114.81,479580.0,114.051,114.1206,113.9417,114.1206,479580.0
2021-05-21 15:50:00,114.81,114.92,114.58,114.64,676100.0,114.1206,114.2299,113.892,113.9516,676100.0
2021-05-21 15:55:00,114.73,114.8,114.6,114.74,964660.0,114.0411,114.1107,113.9119,114.051,964660.0
2021-05-24 09:30:00,115.74,116.38,115.6,116.19,536120.0,115.045,115.6812,114.9059,115.4923,536120.0
2021-05-24 09:35:00,116.19,116.33,116.1,116.24,204940.0,115.4923,115.6315,115.4029,115.542,204940.0
2021-05-24 09:40:00,116.31,116.74,116.29,116.63,337680.0,115.6116,116.039,115.5917,115.9297,337680.0
2021-05-24 09:45:00,116.72,116.72,116.26,116.46,205040.0,116.0191,116.0191,115.5619,115.7607,205040.0
2021-05-24 09:50:00,116.47,116.7,116.44,116.68,117060.0,115.7706,115.9992,115.7408,115.9794,117060.0
2021-05-24 09:55:00,116.73,117.14,116.71,117.14,237740.0,116.0291,116.4366,116.0092,116.4366,237740.0
2021-05-24 10:00:00,117.14,117.43,117.14,117.31,208420.0,116.4366,116.7249,116.4366,116.6056,208420.0
2021-05-24 10:05:00,117.33,117.4,117.27,117.28,103960.0,116.6255,116.695,116.5658,116.5758,103960.0
2021-05-24 10:10:00,117.29,117.6,117.27,117.48,277420.0,116.5857,116.8938,116.5658,116.7746,277420.0
2021-05-24 10:15:00,117.5,117.92,117.48,117.87,316400.0,116.7944,117.2119,116.7746,117.1622,316400.0
2021-05-24 10:20:00,117.86,117.91,117.78,117.84,122560.0,117.1523,117.202,117.0728,117.1324,122560.0
2021-05-24 10:25:00,117.81,117.86,117.69,117.79,115100.0,117.1026,117.1523,116.9833,117.0827,115100.0
2021-05-24 10:30:00,117.76,117.8,117.43,117.52,165200.0,117.0529,117.0926,116.7249,116.8143,165200.0
2021-05-24 10:35:00,117.52,117.66,117.52,117.66,217060.0,116.8143,116.9535,116.8143,116.9535,217060.0
2021-05-24 10:40:00,117.71,117.82,117.64,117.64,89080.0,117.0032,117.1125,116.9336,116.9336,89080.0
2021-05-24 10:45:00,117.72,117.8,117.65,117.8,44260.0,117.0131,117.0926,116.9435,117.0926,44260.0
2021-05-24 10:50:00,117.77,117.84,117.62,117.63,84380.0,117.0628,117.1324,116.9137,116.9237,84380.0
2021-05-24 10:55:00,117.66,117.85,117.65,117.77,88060.0,116.9535,117.1423,116.9435,117.0628,88060.0
2021-05-24 11:00:00,117.73,117.79,117.64,117.68,59140.0,117.0231,117.0827,116.9336,116.9734,59140.0
2021-05-24 11:05:00,117.64,117.69,117.59,117.64,97820.0,116.9336,116.9833,116.8839,116.9336,97820.0
2021-05-24 11:10:00,117.62,117.73,117.6,117.73,53940.0,116.9137,117.0231,116.8938,117.0231,53940.0
2021-05-24 11:15:00,117.74,117.86,117.7,117.7,64000.0,117.033,117.1523,116.9932,116.9932,64000.0
2021-05-24 11:20:00,117.74,117.82,117.69,117.76,129300.0,117.033,117.1125,116.9833,117.0529,129300.0
2021-05-24 11:25:00,117.73,117.75,117.63,117.7,99080.0,117.0231,117.0429,116.9237,116.9932,99080.0
2021-05-24 11:30:00,117.73,117.77,117.68,117.74,43160.0,117.0231,117.0628,116.9734,117.033,43160.0
2021-05-24 11:35:00,117.72,117.74,117.66,117.73,45960.0,117.0131,117.033,116.9535,117.0231,45960.0
2021-05-24 11:40:00,117.71,117.84,117.68,117.78,115200.0,117.0032,117.1324,116.9734,117.0728,115200.0
2021-05-24 11:45:00,117.79,117.84,117.76,117.81,54300.0,117.0827,117.1324,117.0529,117.1026,54300.0
2021-05-24 11:50:00,117.85,117.89,117.79,117.86,157800.0,117.1423,117.1821,117.0827,117.1523,157800.0
2021-05-24 11:55:00,117.85,117.85,117.8,117.83,40940.0,117.1423,117.1423,117.0926,117.1225,40940.0
2021-05-24 12:00:00,117.82,118.0,117.81,118.0,151120.0,117.1125,117.2914,117.1026,117.2914,151120.0
2021-05-24 12:05:00,118.0,118.0,117.83,117.83,42000.0,117.2914,117.2914,117.1225,117.1225,42000.0
2021-05-24 12:10:00,117.89,117.89,117.75,117.78,68500.0,117.1821,117.1821,117.0429,117.0728,68500.0
2021-05-24 12:15:00,117.79,117.87,117.79,117.83,22000.0,117.0827,117.1622,117.0827,117.1225,22000.0
2021-05-24 12:20:00,117.83,117.84,117.76,117.76,71000.0,117.1225,117.1324,117.0529,117.0529,71000.0
2021-05-24 12:25:00,117.8,117.8,117.75,117.77,63100.0,117.0926,117.0926,117.0429,117.0628,63100.0
2021-05-24 12:30:00,117.77,117.87,117.77,117.78,78820.0,117.0628,117.1622,117.0628,117.0728,78820.0
2021-05-24 12:35:00,117.8,117.85,117.73,117.8,74000.0,117.0926,117.1423,117.0231,117.0926,74000.0
2021-05-24 12:40:00,117.79,117.82,117.76,117.76,14000.0,117.0827,117.1125,117.0529,117.0529,14000.0
2021-05-24 12:45:00,117.78,117.82,117.75,117.8,22000.0,117.0728,117.1125,117.0429,117.0926,22000.0
2021-05-24 12:50:00,117.78,117.78,117.68,117.68,60600.0,117.0728,117.0728,116.9734,116.9734,60600.0
2021-05-24 12:55:00,117.71,117.8,117.67,117.8,27500.0,117.0032,117.0926,116.9634,117.0926,27500.0
2021-05-24 13:00:00,117.75,117.77,117.69,117.73,55740.0,117.0429,117.0628,116.9833,117.0231,55740.0
2021-05-24 13:05:00,117.71,117.75,117.69,117.7,70000.0,117.0032,117.0429,116.9833,116.9932,70000.0
2021-05-24 13:10:00,117.73,117.78,117.7,117.71,16000.0,117.0231,117.0728,116.9932,117.0032,16000.0
2021-05-24 13:15:00,117.75,117.76,117.67,117.76,22080.0,117.0429,117.0529,116.9634,117.0529,22080.0
2021-05-24 13:20:00,117.71,117.85,117.71,117.83,38880.0,117.0032,117.1423,117.0032,117.1225,38880.0
2021-05-24 13:25:00,117.79,117.91,117.79,117.85,46540.0,117.0827,117.202,117.0827,117.1423,46540.0
2021-05-24 13:30:00,117.86,117.91,117.81,117.85,32000.0,117.1523,117.202,117.1026,117.1423,32000.0
2021-05-24 13:35:00,117.85,117.85,117.78,117.84,52000.0,117.1423,117.1423,117.0728,117.1324,52000.0
2021-05-24 13:40:00,117.81,117.87,117.79,117.85,43840.0,117.1026,117.1622,117.0827,117.1423,43840.0
2021-05-24 13:45:00,117.87,117.9,117.74,117.84,133680.0,117.1622,117.192,117.033,117.1324,133680.0
2021-05-24 13:50:00,117.85,117.9,117.79,117.83,74140.0,117.1423,117.192,117.0827,117.1225,74140.0
2021-05-24 13:55:00,117.87,117.89,117.78,117.79,52000.0,117.1622,117.1821,117.0728,117.0827,52000.0
2021-05-24 14:00:00,117.82,117.88,117.8,117.84,114680.0,117.1125,117.1722,117.0926,117.1324,114680.0
2021-05-24 14:05:00,117.86,117.94,117.8,117.92,110340.0,117.1523,117.2318,117.0926,117.2119,110340.0
2021-05-24 14:10:00,117.92,117.96,117.91,117.93,64780.0,117.2119,117.2517,117.202,117.2219,64780.0
2021-05-24 14:15:00,117.95,118.01,117.9,118.01,74540.0,117.2417,117.3014,117.192,117.3014,74540.0
2021-05-24 14:20:00,118.0,118.1,117.99,118.1,107880.0,117.2914,117.3908,117.2815,117.3908,107880.0
2021-05-24 14:25:00,118.09,118.11,118.01,118.03,84860.0,117.3809,117.4008,117.3014,117.3213,84860.0
2021-05-24 14:30:00,118.01,118.12,118.01,118.1,57120.0,117.3014,117.4107,117.3014,117.3908,57120.0
2021-05-24 14:35:00,118.1,118.16,118.06,118.14,45900.0,117.3908,117.4505,117.3511,117.4306,45900.0
2021-05-24 14:40:00,118.13,118.13,118.08,118.11,24000.0,117.4207,117.4207,117.371,117.4008,24000.0
2021-05-24 14:45:00,118.13,118.15,118.06,118.13,48860.0,117.4207,117.4405,117.3511,117.4207,48860.0
2021-05-24 14:50:00,118.15,118.16,118.1,118.12,55840.0,117.4405,117.4505,117.3908,117.4107,55840.0
2021-05-24 14:55:00,118.16,118.22,118.14,118.18,77340.0,117.4505,117.5101,117.4306,117.4704,77340.0
2021-05-24 15:00:00,118.21,118.28,118.13,118.13,67240.0,117.5002,117.5698,117.4207,117.4207,67240.0
2021-05-24 15:05:00,118.13,118.13,118.03,118.03,169700.0,117.4207,117.4207,117.3213,117.3213,169700.0
2021-05-24 15:10:00,118.06,118.09,117.96,117.96,116200.0,117.3511,117.3809,117.2517,117.2517,116200.0
2021-05-24 15:15:00,117.96,117.96,117.84,117.92,186860.0,117.2517,117.2517,117.1324,117.2119,186860.0
2021-05-24 15:20:00,117.93,117.94,117.84,117.89,128080.0,117.2219,117.2318,117.1324,117.1821,128080.0
2021-05-24 15:25:00,117.92,117.96,117.82,117.86,154660.0,117.2119,117.2517,117.1125,117.1523,154660.0
2021-05-24 15:30:00,117.85,117.85,117.73,117.76,181140.0,117.1423,117.1423,117.0231,117.0529,181140.0
2021-05-24 15:35:00,117.72,117.79,117.65,117.79,158000.0,117.0131,117.0827,116.9435,117.0827,158000.0
2021-05-24 15:40:00,117.76,117.85,117.76,117.78,122920.0,117.0529,117.1423,117.0529,117.0728,122920.0
2021-05-24 15:45:00,117.79,117.85,117.73,117.85,108140.0,117.0827,117.1423,117.0231,117.1423,108140.0
2021-05-24 15:50:00,117.81,118.22,117.81,118.2,507840.0,117.1026,117.5101,117.1026,117.4902,507840.0
2021-05-24 15:55:00,118.23,118.24,117.94,118.05,1035120.0,117.5201,117.53,117.2318,117.3411,1035120.0
2021-05-25 09:30:00,118.6,119.2,118.5,118.74,937460.0,117.8878,118.4842,117.7884,118.027,937460.0
2021-05-25 09:35:00,118.71,119.15,118.59,118.9,435080.0,117.9972,118.4345,117.8779,118.186,435080.0
2021-05-25 09:40:00,118.98,119.15,118.93,119.02,360360.0,118.2656,118.4345,118.2159,118.3053,360360.0
2021-05-25 09:45:00,118.84,118.9,118.67,118.84,128620.0,118.1264,118.186,117.9574,118.1264,128620.0
2021-05-25 09:50:00,118.76,118.79,118.38,118.38,141360.0,118.0469,118.0767,117.6692,117.6692,141360.0
2021-05-25 09:55:00,118.38,118.51,118.15,118.15,113220.0,117.6692,117.7984,117.4405,117.4405,113220.0
2021-05-25 10:00:00,118.18,118.45,118.18,118.31,98580.0,117.4704,117.7387,117.4704,117.5996,98580.0
2021-05-25 10:05:00,118.32,118.39,118.25,118.27,157140.0,117.6095,117.6791,117.5399,117.5598,157140.0
2021-05-25 10:10:00,118.27,118.37,118.27,118.35,26000.0,117.5598,117.6592,117.5598,117.6393,26000.0
2021-05-25 10:15:00,118.31,118.32,118.05,118.05,125800.0,117.5996,117.6095,117.3411,117.3411,125800.0
2021-05-25 10:20:00,118.01,118.24,118.01,118.24,61340.0,117.3014,117.53,117.3014,117.53,61340.0
2021-05-25 10:25:00,118.27,118.37,118.23,118.25,93280.0,117.5598,117.6592,117.5201,117.5399,93280.0
2021-05-25 10:30:00,118.29,118.29,117.97,117.97,73720.0,117.5797,117.5797,117.2616,117.2616,73720.0
2021-05-25 10:35:00,117.96,118.07,117.86,117.9,94540.0,117.2517,117.361,117.1523,117.192,94540.0
2021-05-25 10:40:00,117.91,117.99,117.83,117.99,215180.0,117.202,117.2815,117.1225,117.2815,215180.0
2021-05-25 10:45:00,118.12,118.27,118.03,118.18,86220.0,117.4107,117.5598,117.3213,117.4704,86220.0
2021-05-25 10:50:00,118.15,118.28,118.1,118.28,66820.0,117.4405,117.5698,117.3908,117.5698,66820.0
2021-05-25 10:55:00,118.3,118.47,118.3,118.35,157720.0,117.5896,117.7586,117.5896,117.6393,157720.0
2021-05-25 11:00:00,118.34,118.41,118.21,118.23,88360.0,117.6294,117.699,117.5002,117.5201,88360.0
2021-05-25 11:05:00,118.2,118.42,118.19,118.35,99740.0,117.4902,117.7089,117.4803,117.6393,99740.0
2021-05-25 11:10:00,118.37,118.56,118.36,118.55,124380.0,117.6592,117.8481,117.6493,117.8381,124380.0
2021-05-25 11:15:00,118.53,118.53,118.35,118.39,72220.0,117.8183,117.8183,117.6393,117.6791,72220.0
2021-05-25 11:20:00,118.4,118.49,118.32,118.41,46000.0,117.689,117.7785,117.6095,117.699,46000.0
2021-05-25 11:25:00,118.44,118.44,118.13,118.22,89440.0,117.7288,117.7288,117.4207,117.5101,89440.0
2021-05-25 11:30:00,118.26,118.26,117.94,117.99,144720.0,117.5499,117.5499,117.2318,117.2815,144720.0
2021-05-25 11:35:00,118.06,118.07,117.87,117.95,102000.0,117.3511,117.361,117.1622,117.2417,102000.0
2021-05-25 11:40:00,117.91,118.0,117.79,117.95,94820.0,117.202,117.2914,117.0827,117.2417,94820.0
2021-05-25 11:45:00,117.97,118.09,117.97,118.04,14000.0,117.2616,117.3809,117.2616,117.3312,14000.0
2021-05-25 11:50:00,118.04,118.05,117.88,118.03,29960.0,117.3312,117.3411,117.1722,117.3213,29960.0
2021-05-25 11:55:00,118.09,118.25,118.07,118.18,33580.0,117.3809,117.5399,117.361,117.4704,33580.0
2021-05-25 12:00:00,118.23,118.29,118.17,118.22,128820.0,117.5201,117.5797,117.4604,117.5101,128820.0
2021-05-25 12:05:00,118.24,118.26,118.19,118.25,20620.0,117.53,117.5499,117.4803,117.5399,20620.0
2021-05-25 12:10:00,118.25,118.33,118.23,118.3,68480.0,117.5399,117.6195,117.5201,117.5896,68480.0
2021-05-25 12:15:00,118.34,118.34,118.21,118.26,24000.0,117.6294,117.6294,117.5002,117.5499,24000.0
2021-05-25 12:20:00,118.34,118.37,118.2,118.2,36460.0,117.6294,117.6592,117.4902,117.4902,36460.0
2021-05-25 12:25:00,118.17,118.25,118.17,118.22,19220.0,117.4604,117.5399,117.4604,117.5101,19220.0
2021-05-25 12:30:00,118.27,118.3,118.27,118.3,7840.0,117.5598,117.5896,117.5598,117.5896,7840.0
2021-05-25 12:35:00,118.23,118.23,118.08,118.08,24000.0,117.5201,117.5201,117.371,117.371,24000.0
2021-05-25 12:40:00,118.12,118.13,118.01,118.1,70000.0,117.4107,117.4207,117.3014,117.3908,70000.0
2021-05-25 12:45:00,118.1,118.11,117.95,117.95,34200.0,117.3908,117.4008,117.2417,117.2417,34200.0
2021-05-25 12:50:00,118.0,118.06,117.98,118.01,36200.0,117.2914,117.3511,117.2716,117.3014,36200.0
2021-05-25 12:55:00,118.0,118.12,117.98,118.09,29000.0,117.2914,117.4107,117.2716,117.3809,29000.0
2021-05-25 13:00:00,118.02,118.02,117.93,117.95,64700.0,117.3113,117.3113,117.2219,117.2417,64700.0
2021-05-25 13:05:00,117.94,117.98,117.9,117.97,49180.0,117.2318,117.2716,117.192,117.2616,49180.0
2021-05-25 13:10:00,117.96,118.12,117.96,118.12,34240.0,117.2517,117.4107,117.2517,117.4107,34240.0
2021-05-25 13:15:00,118.16,118.25,118.13,118.2,26600.0,117.4505,117.5399,117.4207,117.4902,26600.0
2021-05-25 13:20:00,118.24,118.29,118.22,118.29,28000.0,117.53,117.5797,117.5101,117.5797,28000.0
2021-05-25 13:25:00,118.28,118.28,118.16,118.27,55300.0,117.5698,117.5698,117.4505,117.5598,55300.0
2021-05-25 13:30:00,118.27,118.27,118.12,118.18,54000.0,117.5598,117.5598,117.4107,117.4704,54000.0
2021-05-25 13:35:00,118.18,118.25,118.18,118.24,10000.0,117.4704,117.5399,117.4704,117.53,10000.0
2021-05-25 13:40:00,118.22,118.25,118.15,118.25,96000.0,117.5101,117.5399,117.4405,117.5399,96000.0
2021-05-25 13:45:00,118.27,118.27,118.21,118.26,44040.0,117.5598,117.5598,117.5002,117.5499,44040.0
2021-05-25 13:50:00,118.2,118.25,118.1,118.1,33920.0,117.4902,117.5399,117.3908,117.3908,33920.0
2021-05-25 13:55:00,118.12,118.13,118.05,118.11,34000.0,117.4107,117.4207,117.3411,117.4008,34000.0
2021-05-25 14:00:00,118.09,118.09,117.82,117.83,106960.0,117.3809,117.3809,117.1125,117.1225,106960.0
2021-05-25 14:05:00,117.86,117.9,117.84,117.84,176620.0,117.1523,117.192,117.1324,117.1324,176620.0
2021-05-25 14:10:00,117.87,117.91,117.84,117.88,30000.0,117.1622,117.202,117.1324,117.1722,30000.0
2021-05-25 14:15:00,117.83,117.88,117.78,117.88,20000.0,117.1225,117.1722,117.0728,117.1722,20000.0
2021-05-25 14:20:00,117.88,117.9,117.78,117.8,37180.0,117.1722,117.192,117.0728,117.0926,37180.0
2021-05-25 14:25:00,117.81,117.87,117.77,117.81,18000.0,117.1026,117.1622,117.0628,117.1026,18000.0
2021-05-25 14:30:00,117.83,117.92,117.8,117.92,68840.0,117.1225,117.2119,117.0926,117.2119,68840.0
2021-05-25 14:35:00,117.92,117.94,117.86,117.91,32800.0,117.2119,117.2318,117.1523,117.202,32800.0
2021-05-25 14:40:00,117.93,118.02,117.93,118.01,59980.0,117.2219,117.3113,117.2219,117.3014,59980.0
2021-05-25 14:45:00,117.99,118.04,117.97,117.97,24000.0,117.2815,117.3312,117.2616,117.2616,24000.0
2021-05-25 14:50:00,117.97,117.99,117.87,117.87,44700.0,117.2616,117.2815,117.1622,117.1622,44700.0
2021-05-25 14:55:00,117.93,117.99,117.93,117.95,18000.0,117.2219,117.2815,117.2219,117.2417,18000.0
2021-05-25 15:00:00,117.95,117.95,117.85,117.87,36540.0,117.2417,117.2417,117.1423,117.1622,36540.0
2021-05-25 15:05:00,117.77,117.87,117.75,117.77,65840.0,117.0628,117.1622,117.0429,117.0628,65840.0
2021-05-25 15:10:00,117.8,117.83,117.75,117.75,42940.0,117.0926,117.1225,117.0429,117.0429,42940.0
2021-05-25 15:15:00,117.76,117.92,117.76,117.92,38000.0,117.0529,117.2119,117.0529,117.2119,38000.0
2021-05-25 15:20:00,117.89,118.02,117.85,118.01,91460.0,117.1821,117.3113,117.1423,117.3014,91460.0
2021-05-25 15:25:00,118.05,118.12,118.04,118.07,83580.0,117.3411,117.4107,117.3312,117.361,83580.0
2021-05-25 15:30:00,118.07,118.1,117.98,118.0,46400.0,117.361,117.3908,117.2716,117.2914,46400.0
2021-05-25 15:35:00,117.99,118.17,117.95,118.13,79780.0,117.2815,117.4604,117.2417,117.4207,79780.0
2021-05-25 15:40:00,118.11,118.16,117.95,118.04,97600.0,117.4008,117.4505,117.2417,117.3312,97600.0
2021-05-25 15:45:00,118.06,118.11,118.0,118.0,92040.0,117.3511,117.4008,117.2914,117.2914,92040.0
2021-05-25 15:50:00,118.02,118.08,117.88,117.9,194180.0,117.3113,117.371,117.1722,117.192,194180.0
2021-05-25 15:55:00,117.93,118.21,117.93,118.21,549540.0,117.2219,117.5002,117.2219,117.5002,549540.0
2021-05-26 09:30:00,118.33,118.61,118.32,118.46,454320.0,117.6195,117.8978,117.6095,117.7487,454320.0
2021-05-26 09:35:00,118.4,118.95,118.36,118.67,292900.0,117.689,118.2357,117.6493,117.9574,292900.0
2021-05-26 09:40:00,118.67,118.73,118.5,118.5,141260.0,117.9574,118.0171,117.7884,117.7884,141260.0
2021-05-26 09:45:00,118.5,118.55,118.39,118.52,104740.0,117.7884,117.8381,117.6791,117.8083,104740.0
2021-05-26 09:50:00,118.54,118.68,118.51,118.57,72400.0,117.8282,117.9674,117.7984,117.858,72400.0
2021-05-26 09:55:00,118.62,118.74,118.56,118.68,84800.0,117.9077,118.027,117.8481,117.9674,84800.0
2021-05-26 10:00:00,118.69,118.72,118.52,118.69,60180.0,117.9773,118.0071,117.8083,117.9773,60180.0
2021-05-26 10:05:00,118.67,118.78,118.66,118.78,45600.0,117.9574,118.0668,117.9475,118.0668,45600.0
2021-05-26 10:10:00,118.82,118.88,118.75,118.8,56560.0,118.1065,118.1662,118.0369,118.0866,56560.0
2021-05-26 10:15:00,118.72,118.96,118.66,118.93,109880.0,118.0071,118.2457,117.9475,118.2159,109880.0
2021-05-26 10:20:00,118.95,119.08,118.92,119.04,238980.0,118.2357,118.365,118.2059,118.3252,238980.0
2021-05-26 10:25:00,119.04,119.05,118.9,119.0,96260.0,118.3252,118.3351,118.186,118.2854,96260.0
2021-05-26 10:30:00,118.96,119.08,118.9,119.05,97560.0,118.2457,118.365,118.186,118.3351,97560.0
2021-05-26 10:35:00,118.99,118.99,118.89,118.91,27000.0,118.2755,118.2755,118.1761,118.196,27000.0
2021-05-26 10:40:00,118.92,118.93,118.77,118.79,49200.0,118.2059,118.2159,118.0568,118.0767,49200.0
2021-05-26 10:45:00,118.8,118.83,118.77,118.82,54120.0,118.0866,118.1165,118.0568,118.1065,54120.0
2021-05-26 10:50:00,118.82,119.01,118.8,118.99,64660.0,118.1065,118.2954,118.0866,118.2755,64660.0
2021-05-26 10:55:00,119.05,119.06,118.98,119.02,62460.0,118.3351,118.3451,118.2656,118.3053,62460.0
2021-05-26 11:00:00,119.04,119.15,118.98,119.15,102000.0,118.3252,118.4345,118.2656,118.4345,102000.0
2021-05-26 11:05:00,119.17,119.21,119.11,119.15,150160.0,118.4544,118.4942,118.3948,118.4345,150160.0
2021-05-26 11:10:00,119.16,119.2,119.08,119.15,71120.0,118.4445,118.4842,118.365,118.4345,71120.0
2021-05-26 11:15:00,119.18,119.25,119.15,119.15,116200.0,118.4644,118.5339,118.4345,118.4345,116200.0
2021-05-26 11:20:00,119.15,119.16,119.12,119.16,103680.0,118.4345,118.4445,118.4047,118.4445,103680.0
2021-05-26 11:25:00,119.16,119.23,119.16,119.16,15820.0,118.4445,118.5141,118.4445,118.4445,15820.0
2021-05-26 11:30:00,119.14,119.16,118.9,118.99,64420.0,118.4246,118.4445,118.186,118.2755,64420.0
2021-05-26 11:35:00,119.01,119.02,118.96,118.98,104560.0,118.2954,118.3053,118.2457,118.2656,104560.0
2021-05-26 11:40:00,118.95,119.01,118.92,119.01,49140.0,118.2357,118.2954,118.2059,118.2954,49140.0
2021-05-26 11:45:00,119.03,119.11,118.96,118.98,105320.0,118.3153,118.3948,118.2457,118.2656,105320.0
2021-05-26 11:50:00,118.98,119.05,118.98,118.98,60620.0,118.2656,118.3351,118.2656,118.2656,60620.0
2021-05-26 11:55:00,119.0,119.13,119.0,119.13,66000.0,118.2854,118.4147,118.2854,118.4147,66000.0
2021-05-26 12:00:00,119.12,119.13,119.01,119.12,59100.0,118.4047,118.4147,118.2954,118.4047,59100.0
2021-05-26 12:05:00,119.07,119.08,119.05,119.05,32180.0,118.355,118.365,118.3351,118.3351,32180.0
2021-05-26 12:10:00,119.06,119.12,119.05,119.08,22040.0,118.3451,118.4047,118.3351,118.365,22040.0
2021-05-26 12:15:00,119.06,119.08,119.05,119.05,16000.0,118.3451,118.365,118.3351,118.3351,16000.0
2021-05-26 12:20:00,119.05,119.17,119.05,119.14,24440.0,118.3351,118.4544,118.3351,118.4246,24440.0
2021-05-26 12:25:00,119.15,119.27,119.14,119.26,119960.0,118.4345,118.5538,118.4246,118.5439,119960.0
2021-05-26 12:30:00,119.24,119.25,119.21,119.21,34120.0,118.524,118.5339,118.4942,118.4942,34120.0
2021-05-26 12:35:00,119.21,119.24,119.18,119.21,16000.0,118.4942,118.524,118.4644,118.4942,16000.0
2021-05-26 12:40:00,119.21,119.22,119.15,119.22,123280.0,118.4942,118.5041,118.4345,118.5041,123280.0
2021-05-26 12:45:00,119.15,119.3,119.15,119.28,42880.0,118.4345,118.5836,118.4345,118.5638,42880.0
2021-05-26 12:50:00,119.29,119.32,119.28,119.31,39700.0,118.5737,118.6035,118.5638,118.5936,39700.0
2021-05-26 12:55:00,119.33,119.45,119.32,119.37,126820.0,118.6135,118.7327,118.6035,118.6532,126820.0
2021-05-26 13:00:00,119.45,119.45,119.34,119.34,60000.0,118.7327,118.7327,118.6234,118.6234,60000.0
2021-05-26 13:05:00,119.43,119.43,119.2,119.26,73300.0,118.7129,118.7129,118.4842,118.5439,73300.0
2021-05-26 13:10:00,119.29,119.32,119.19,119.24,69760.0,118.5737,118.6035,118.4743,118.524,69760.0
2021-05-26 13:15:00,119.25,119.29,119.21,119.23,62000.0,118.5339,118.5737,118.4942,118.5141,62000.0
2021-05-26 13:20:00,119.21,119.34,119.21,119.32,69000.0,118.4942,118.6234,118.4942,118.6035,69000.0
2021-05-26 13:25:00,119.34,119.4,119.34,119.34,36920.0,118.6234,118.683,118.6234,118.6234,36920.0
2021-05-26 13:30:00,119.37,119.42,119.37,119.42,26000.0,118.6532,118.7029,118.6532,118.7029,26000.0
2021-05-26 13:35:00,119.4,119.42,119.34,119.35,65820.0,118.683,118.7029,118.6234,118.6333,65820.0
2021-05-26 13:40:00,119.35,119.38,119.18,119.18,83440.0,118.6333,118.6632,118.4644,118.4644,83440.0
2021-05-26 13:45:00,119.22,119.25,119.12,119.18,21500.0,118.5041,118.5339,118.4047,118.4644,21500.0
2021-05-26 13:50:00,119.18,119.18,119.0,119.06,41000.0,118.4644,118.4644,118.2854,118.3451,41000.0
2021-05-26 13:55:00,119.11,119.16,119.08,119.08,29920.0,118.3948,118.4445,118.365,118.365,29920.0
2021-05-26 14:00:00,119.12,119.2,119.12,119.17,24000.0,118.4047,118.4842,118.4047,118.4544,24000.0
2021-05-26 14:05:00,119.18,119.24,119.18,119.2,26920.0,118.4644,118.524,118.4644,118.4842,26920.0
2021-05-26 14:10:00,119.19,119.2,119.17,119.17,37660.0,118.4743,118.4842,118.4544,118.4544,37660.0
2021-05-26 14:15:00,119.2,119.25,119.18,119.25,65480.0,118.4842,118.5339,118.4644,118.5339,65480.0
2021-05-26 14:20:00,119.3,119.35,119.22,119.24,62620.0,118.5836,118.6333,118.5041,118.524,62620.0
2021-05-26 14:25:00,119.22,119.27,119.17,119.22,27500.0,118.5041,118.5538,118.4544,118.5041,27500.0
2021-05-26 14:30:00,119.22,119.27,119.11,119.11,38000.0,118.5041,118.5538,118.3948,118.3948,38000.0
2021-05-26 14:35:00,119.13,119.22,119.13,119.16,40460.0,118.4147,118.5041,118.4147,118.4445,40460.0
2021-05-26 14:40:00,119.2,119.27,119.2,119.22,24000.0,118.4842,118.5538,118.4842,118.5041,24000.0
2021-05-26 14:45:00,119.26,119.3,119.25,119.3,8000.0,118.5439,118.5836,118.5339,118.5836,8000.0
2021-05-26 14:50:00,119.21,119.28,119.17,119.19,22000.0,118.4942,118.5638,118.4544,118.4743,22000.0
2021-05-26 14:55:00,119.18,119.22,119.16,119.22,18000.0,118.4644,118.5041,118.4445,118.5041,18000.0
2021-05-26 15:00:00,119.2,119.2,119.1,119.14,48600.0,118.4842,118.4842,118.3848,118.4246,48600.0
2021-05-26 15:05:00,119.15,119.18,119.07,119.09,34000.0,118.4345,118.4644,118.355,118.3749,34000.0
2021-05-26 15:10:00,119.09,119.23,119.05,119.17,59100.0,118.3749,118.5141,118.3351,118.4544,59100.0
2021-05-26 15:15:00,119.16,119.19,119.14,119.19,35460.0,118.4445,118.4743,118.4246,118.4743,35460.0
2021-05-26 15:20:00,119.18,119.26,119.18,119.24,122680.0,118.4644,118.5439,118.4644,118.524,122680.0
2021-05-26 15:25:00,119.26,119.29,119.16,119.23,196520.0,118.5439,118.5737,118.4445,118.5141,196520.0
2021-05-26 15:30:00,119.24,119.26,119.09,119.09,28420.0,118.524,118.5439,118.3749,118.3749,28420.0
2021-05-26 15:35:00,119.07,119.2,119.07,119.13,87520.0,118.355,118.4842,118.355,118.4147,87520.0
2021-05-26 15:40:00,119.14,119.23,119.09,119.14,60160.0,118.4246,118.5141,118.3749,118.4246,60160.0
2021-05-26 15:45:00,119.16,119.16,119.05,119.1,151120.0,118.4445,118.4445,118.3351,118.3848,151120.0
2021-05-26 15:50:00,119.03,119.04,118.73,118.83,436940.0,118.3153,118.3252,118.0171,118.1165,436940.0
2021-05-26 15:55:00,118.86,119.08,118.81,119.08,396720.0,118.1463,118.365,118.0966,118.365,396720.0
2021-05-27 09:30:00,119.45,119.45,119.03,119.05,540520.0,118.7327,118.7327,118.3153,118.3351,540520.0
2021-05-27 09:35:00,118.96,119.23,118.96,119.09,189080.0,118.2457,118.5141,118.2457,118.3749,189080.0
2021-05-27 09:40:00,119.14,119.14,118.78,118.98,118060.0,118.4246,118.4246,118.0668,118.2656,118060.0
2021-05-27 09:45:00,118.85,118.91,118.5,118.7,101540.0,118.1363,118.196,117.7884,117.9872,101540.0
2021-05-27 09:50:00,118.67,118.85,118.62,118.76,58200.0,117.9574,118.1363,117.9077,118.0469,58200.0
2021-05-27 09:55:00,118.74,118.74,118.55,118.59,52080.0,118.027,118.027,117.8381,117.8779,52080.0
2021-05-27 10:00:00,118.61,118.83,118.54,118.69,92140.0,117.8978,118.1165,117.8282,117.9773,92140.0
2021-05-27 10:05:00,118.66,118.88,118.54,118.85,67380.0,117.9475,118.1662,117.8282,118.1363,67380.0
2021-05-27 10:10:00,118.81,118.89,118.78,118.78,48840.0,118.0966,118.1761,118.0668,118.0668,48840.0
2021-05-27 10:15:00,118.83,118.94,118.83,118.88,68580.0,118.1165,118.2258,118.1165,118.1662,68580.0
2021-05-27 10:20:00,118.86,118.89,118.66,118.66,52000.0,118.1463,118.1761,117.9475,117.9475,52000.0
2021-05-27 10:25:00,118.7,118.8,118.7,118.77,179520.0,117.9872,118.0866,117.9872,118.0568,179520.0
2021-05-27 10:30:00,118.78,119.22,118.78,119.16,142180.0,118.0668,118.5041,118.0668,118.4445,142180.0
2021-05-27 10:35:00,119.18,119.27,119.16,119.19,76400.0,118.4644,118.5538,118.4445,118.4743,76400.0
2021-05-27 10:40:00,119.17,119.23,119.14,119.22,80240.0,118.4544,118.5141,118.4246,118.5041,80240.0
2021-05-27 10:45:00,119.2,119.26,119.2,119.22,133640.0,118.4842,118.5439,118.4842,118.5041,133640.0
2021-05-27 10:50:00,119.21,119.21,118.96,119.04,80760.0,118.4942,118.4942,118.2457,118.3252,80760.0
2021-05-27 10:55:00,119.12,119.19,118.97,118.97,71440.0,118.4047,118.4743,118.2556,118.2556,71440.0
2021-05-27 11:00:00,118.9,118.91,118.87,118.87,43600.0,118.186,118.196,118.1562,118.1562,43600.0
2021-05-27 11:05:00,118.9,119.03,118.89,119.03,74380.0,118.186,118.3153,118.1761,118.3153,74380.0
2021-05-27 11:10:00,119.0,119.05,118.99,119.0,16000.0,118.2854,118.3351,118.2755,118.2854,16000.0
2021-05-27 11:15:00,118.98,119.15,118.96,119.12,16000.0,118.2656,118.4345,118.2457,118.4047,16000.0
2021-05-27 11:20:00,119.13,119.15,119.1,119.1,30000.0,118.4147,118.4345,118.3848,118.3848,30000.0
2021-05-27 11:25:00,119.14,119.14,119.0,119.0,55760.0,118.4246,118.4246,118.2854,118.2854,55760.0
2021-05-27 11:30:00,118.98,119.04,118.95,119.04,28800.0,118.2656,118.3252,118.2357,118.3252,28800.0
2021-05-27 11:35:00,119.02,119.05,118.92,118.94,26800.0,118.3053,118.3351,118.2059,118.2258,26800.0
2021-05-27 11:40:00,118.99,119.05,118.97,119.0,18000.0,118.2755,118.3351,118.2556,118.2854,18000.0
2021-05-27 11:45:00,119.03,119.09,119.03,119.06,25260.0,118.3153,118.3749,118.3153,118.3451,25260.0
2021-05-27 11:50:00,119.05,119.05,119.05,119.05,4000.0,118.3351,118.3351,118.3351,118.3351,4000.0
2021-05-27 11:55:00,119.02,119.1,119.01,119.1,26140.0,118.3053,118.3848,118.2954,118.3848,26140.0
2021-05-27 12:00:00,119.12,119.16,119.1,119.13,26000.0,118.4047,118.4445,118.3848,118.4147,26000.0
2021-05-27 12:05:00,119.17,119.17,119.1,119.12,24340.0,118.4544,118.4544,118.3848,118.4047,24340.0
2021-05-27 12:10:00,119.16,119.23,119.16,119.17,40900.0,118.4445,118.5141,118.4445,118.4544,40900.0
2021-05-27 12:15:00,119.18,119.18,119.1,119.11,53240.0,118.4644,118.4644,118.3848,118.3948,53240.0
2021-05-27 12:20:00,119.11,119.15,119.05,119.15,36500.0,118.3948,118.4345,118.3351,118.4345,36500.0
2021-05-27 12:25:00,119.08,119.15,119.08,119.13,28000.0,118.365,118.4345,118.365,118.4147,28000.0
2021-05-27 12:30:00,119.11,119.11,119.01,119.01,16100.0,118.3948,118.3948,118.2954,118.2954,16100.0
2021-05-27 12:35:00,119.03,119.09,119.0,119.02,34000.0,118.3153,118.3749,118.2854,118.3053,34000.0
2021-05-27 12:40:00,119.1,119.1,119.0,119.0,32060.0,118.3848,118.3848,118.2854,118.2854,32060.0
2021-05-27 12:45:00,118.98,118.98,118.89,118.89,10000.0,118.2656,118.2656,118.1761,118.1761,10000.0
2021-05-27 12:50:00,118.92,118.98,118.92,118.98,28360.0,118.2059,118.2656,118.2059,118.2656,28360.0
2021-05-27 12:55:00,118.93,118.96,118.93,118.95,8300.0,118.2159,118.2457,118.2159,118.2357,8300.0
2021-05-27 13:00:00,118.93,118.99,118.87,118.87,20000.0,118.2159,118.2755,118.1562,118.1562,20000.0
2021-05-27 13:05:00,118.9,118.9,118.86,118.87,6280.0,118.186,118.186,118.1463,118.1562,6280.0
2021-05-27 13:10:00,118.89,118.93,118.84,118.93,25960.0,118.1761,118.2159,118.1264,118.2159,25960.0
2021-05-27 13:15:00,118.9,118.98,118.87,118.98,32940.0,118.186,118.2656,118.1562,118.2656,32940.0
2021-05-27 13:20:00,118.99,118.99,118.92,118.92,14000.0,118.2755,118.2755,118.2059,118.2059,14000.0
2021-05-27 13:25:00,118.91,118.93,118.9,118.93,10100.0,118.196,118.2159,118.186,118.2159,10100.0
2021-05-27 13:30:00,118.82,118.88,118.82,118.88,14260.0,118.1065,118.1662,118.1065,118.1662,14260.0
2021-05-27 13:35:00,118.88,118.88,118.73,118.73,20000.0,118.1662,118.1662,118.0171,118.0171,20000.0
2021-05-27 13:40:00,118.87,118.87,118.74,118.75,20720.0,118.1562,118.1562,118.027,118.0369,20720.0
2021-05-27 13:45:00,118.79,118.79,118.73,118.78,6020.0,118.0767,118.0767,118.0171,118.0668,6020.0
2021-05-27 13:50:00,118.77,118.77,118.76,118.76,5460.0,118.0568,118.0568,118.0469,118.0469,5460.0
2021-05-27 13:55:00,118.73,118.73,118.72,118.72,4420.0,118.0171,118.0171,118.0071,118.0071,4420.0
2021-05-27 14:00:00,118.7,118.78,118.7,118.78,39940.0,117.9872,118.0668,117.9872,118.0668,39940.0
2021-05-27 14:05:00,118.74,118.78,118.71,118.74,35300.0,118.027,118.0668,117.9972,118.027,35300.0
2021-05-27 14:10:00,118.73,118.78,118.7,118.75,24120.0,118.0171,118.0668,117.9872,118.0369,24120.0
2021-05-27 14:15:00,118.71,118.78,118.71,118.74,26540.0,117.9972,118.0668,117.9972,118.027,26540.0
2021-05-27 14:20:00,118.74,118.91,118.73,118.73,42160.0,118.027,118.196,118.0171,118.0171,42160.0
2021-05-27 14:25:00,118.7,118.9,118.69,118.89,58620.0,117.9872,118.186,117.9773,118.1761,58620.0
2021-05-27 14:30:00,118.87,118.9,118.84,118.9,16500.0,118.1562,118.186,118.1264,118.186,16500.0
2021-05-27 14:35:00,118.84,118.89,118.8,118.8,20640.0,118.1264,118.1761,118.0866,118.0866,20640.0
2021-05-27 14:40:00,118.78,118.78,118.71,118.76,14280.0,118.0668,118.0668,117.9972,118.0469,14280.0
2021-05-27 14:45:00,118.75,118.75,118.69,118.75,19660.0,118.0369,118.0369,117.9773,118.0369,19660.0
2021-05-27 14:50:00,118.81,118.86,118.8,118.86,18000.0,118.0966,118.1463,118.0866,118.1463,18000.0
2021-05-27 14:55:00,118.85,118.92,118.78,118.83,48720.0,118.1363,118.2059,118.0668,118.1165,48720.0
2021-05-27 15:00:00,118.85,118.85,118.74,118.84,62940.0,118.1363,118.1363,118.027,118.1264,62940.0
2021-05-27 15:05:00,118.83,118.87,118.8,118.82,55140.0,118.1165,118.1562,118.0866,118.1065,55140.0
2021-05-27 15:10:00,118.83,118.92,118.8,118.91,52120.0,118.1165,118.2059,118.0866,118.196,52120.0
2021-05-27 15:15:00,118.88,118.91,118.85,118.85,67300.0,118.1662,118.196,118.1363,118.1363,67300.0
2021-05-27 15:20:00,118.86,118.97,118.86,118.92,48100.0,118.1463,118.2556,118.1463,118.2059,48100.0
2021-05-27 15:25:00,118.93,118.97,118.91,118.97,30260.0,118.2159,118.2556,118.196,118.2556,30260.0
2021-05-27 15:30:00,118.98,118.98,118.91,118.93,32640.0,118.2656,118.2656,118.196,118.2159,32640.0
2021-05-27 15:35:00,118.93,119.02,118.89,119.02,70100.0,118.2159,118.3053,118.1761,118.3053,70100.0
2021-05-27 15:40:00,118.99,119.07,118.97,118.97,55900.0,118.2755,118.355,118.2556,118.2556,55900.0
2021-05-27 15:45:00,119.01,119.09,118.92,118.98,127380.0,118.2954,118.3749,118.2059,118.2656,127380.0
2021-05-27 15:50:00,118.96,118.98,118.49,118.64,613140.0,118.2457,118.2656,117.7785,117.9276,613140.0
2021-05-27 15:55:00,118.56,118.59,117.81,117.95,2021200.0,117.8481,117.8779,117.1026,117.2417,2021200.0
2021-05-28 09:30:00,118.72,118.79,118.08,118.23,633580.0,118.0071,118.0767,117.371,117.5201,633580.0
2021-05-28 09:35:00,118.33,118.6,118.22,118.52,146400.0,117.6195,117.8878,117.5101,117.8083,146400.0
2021-05-28 09:40:00,118.62,118.76,118.56,118.59,67980.0,117.9077,118.0469,117.8481,117.8779,67980.0
2021-05-28 09:45:00,118.6,118.72,118.41,118.43,195480.0,117.8878,118.0071,117.699,117.7189,195480.0
2021-05-28 09:50:00,118.43,118.54,118.27,118.5,76460.0,117.7189,117.8282,117.5598,117.7884,76460.0
2021-05-28 09:55:00,118.48,118.56,118.43,118.44,81500.0,117.7686,117.8481,117.7189,117.7288,81500.0
2021-05-28 10:00:00,118.45,118.52,118.28,118.33,149020.0,117.7387,117.8083,117.5698,117.6195,149020.0
2021-05-28 10:05:00,118.3,118.4,118.29,118.3,78560.0,117.5896,117.689,117.5797,117.5896,78560.0
2021-05-28 10:10:00,118.27,118.35,118.23,118.25,128480.0,117.5598,117.6393,117.5201,117.5399,128480.0
2021-05-28 10:15:00,118.27,118.36,118.23,118.26,103400.0,117.5598,117.6493,117.5201,117.5499,103400.0
2021-05-28 10:20:00,118.26,118.29,118.2,118.25,181420.0,117.5499,117.5797,117.4902,117.5399,181420.0
2021-05-28 10:25:00,118.21,118.24,118.1,118.24,73520.0,117.5002,117.53,117.3908,117.53,73520.0
2021-05-28 10:30:00,118.23,118.42,118.23,118.41,103660.0,117.5201,117.7089,117.5201,117.699,103660.0
2021-05-28 10:35:00,118.39,118.51,118.37,118.46,108280.0,117.6791,117.7984,117.6592,117.7487,108280.0
2021-05-28 10:40:00,118.46,118.5,118.39,118.43,56400.0,117.7487,117.7884,117.6791,117.7189,56400.0
2021-05-28 10:45:00,118.42,118.42,118.28,118.28,39560.0,117.7089,117.7089,117.5698,117.5698,39560.0
2021-05-28 10:50:00,118.25,118.39,118.25,118.37,72000.0,117.5399,117.6791,117.5399,117.6592,72000.0
2021-05-28 10:55:00,118.37,118.44,118.31,118.34,78920.0,117.6592,117.7288,117.5996,117.6294,78920.0
2021-05-28 11:00:00,118.37,118.39,118.33,118.33,49560.0,117.6592,117.6791,117.6195,117.6195,49560.0
2021-05-28 11:05:00,118.35,118.4,118.28,118.4,34420.0,117.6393,117.689,117.5698,117.689,34420.0
2021-05-28 11:10:00,118.39,118.42,118.32,118.38,29000.0,117.6791,117.7089,117.6095,117.6692,29000.0
2021-05-28 11:15:00,118.38,118.51,118.36,118.44,60420.0,117.6692,117.7984,117.6493,117.7288,60420.0
2021-05-28 11:20:00,118.47,118.5,118.45,118.5,26000.0,117.7586,117.7884,117.7387,117.7884,26000.0
2021-05-28 11:25:00,118.47,118.54,118.46,118.5,42760.0,117.7586,117.8282,117.7487,117.7884,42760.0
2021-05-28 11:30:00,118.55,118.63,118.55,118.55,46000.0,117.8381,117.9177,117.8381,117.8381,46000.0
2021-05-28 11:35:00,118.56,118.62,118.54,118.6,37200.0,117.8481,117.9077,117.8282,117.8878,37200.0
2021-05-28 11:40:00,118.59,118.68,118.58,118.68,55700.0,117.8779,117.9674,117.868,117.9674,55700.0
2021-05-28 11:45:00,118.65,118.65,118.57,118.62,20160.0,117.9375,117.9375,117.858,117.9077,20160.0
2021-05-28 11:50:00,118.62,118.65,118.62,118.62,23340.0,117.9077,117.9375,117.9077,117.9077,23340.0
2021-05-28 11:55:00,118.62,118.72,118.62,118.72,41960.0,117.9077,118.0071,117.9077,118.0071,41960.0
2021-05-28 12:00:00,118.73,118.73,118.64,118.68,43500.0,118.0171,118.0171,117.9276,117.9674,43500.0
2021-05-28 12:05:00,118.7,118.78,118.7,118.76,36200.0,117.9872,118.0668,117.9872,118.0469,36200.0
2021-05-28 12:10:00,118.75,118.75,118.72,118.74,16000.0,118.0369,118.0369,118.0071,118.027,16000.0
2021-05-28 12:15:00,118.76,118.79,118.74,118.74,30560.0,118.0469,118.0767,118.027,118.027,30560.0
2021-05-28 12:20:00,118.72,118.8,118.72,118.79,22600.0,118.0071,118.0866,118.0071,118.0767,22600.0
2021-05-28 12:25:00,118.79,118.8,118.76,118.76,32680.0,118.0767,118.0866,118.0469,118.0469,32680.0
2021-05-28 12:30:00,118.76,118.79,118.73,118.74,28080.0,118.0469,118.0767,118.0171,118.027,28080.0
2021-05-28 12:35:00,118.75,118.75,118.68,118.68,30400.0,118.0369,118.0369,117.9674,117.9674,30400.0
2021-05-28 12:40:00,118.65,118.7,118.65,118.7,22000.0,117.9375,117.9872,117.9375,117.9872,22000.0
2021-05-28 12:45:00,118.71,118.71,118.62,118.62,38000.0,117.9972,117.9972,117.9077,117.9077,38000.0
2021-05-28 12:50:00,118.59,118.61,118.57,118.59,27560.0,117.8779,117.8978,117.858,117.8779,27560.0
2021-05-28 12:55:00,118.59,118.61,118.58,118.58,44000.0,117.8779,117.8978,117.868,117.868,44000.0
2021-05-28 13:00:00,118.59,118.62,118.47,118.55,40400.0,117.8779,117.9077,117.7586,117.8381,40400.0
2021-05-28 13:05:00,118.52,118.52,118.45,118.47,46760.0,117.8083,117.8083,117.7387,117.7586,46760.0
2021-05-28 13:10:00,118.44,118.52,118.42,118.43,60000.0,117.7288,117.8083,117.7089,117.7189,60000.0
2021-05-28 13:15:00,118.44,118.44,118.34,118.39,36000.0,117.7288,117.7288,117.6294,117.6791,36000.0
2021-05-28 13:20:00,118.39,118.39,118.32,118.39,36320.0,117.6791,117.6791,117.6095,117.6791,36320.0
2021-05-28 13:25:00,118.35,118.41,118.34,118.34,27000.0,117.6393,117.699,117.6294,117.6294,27000.0
2021-05-28 13:30:00,118.33,118.41,118.33,118.41,19940.0,117.6195,117.699,117.6195,117.699,19940.0
2021-05-28 13:35:00,118.42,118.42,118.33,118.39,17460.0,117.7089,117.7089,117.6195,117.6791,17460.0
2021-05-28 13:40:00,118.3,118.35,118.24,118.27,84740.0,117.5896,117.6393,117.53,117.5598,84740.0
2021-05-28 13:45:00,118.25,118.26,118.18,118.26,57660.0,117.5399,117.5499,117.4704,117.5499,57660.0
2021-05-28 13:50:00,118.26,118.42,118.24,118.42,66000.0,117.5499,117.7089,117.53,117.7089,66000.0
2021-05-28 13:55:00,118.42,118.48,118.4,118.4,24440.0,117.7089,117.7686,117.689,117.689,24440.0
2021-05-28 14:00:00,118.41,118.42,118.41,118.42,6440.0,117.699,117.7089,117.699,117.7089,6440.0
2021-05-28 14:05:00,118.38,118.41,118.35,118.38,22000.0,117.6692,117.699,117.6393,117.6692,22000.0
2021-05-28 14:10:00,118.35,118.39,118.35,118.35,18340.0,117.6393,117.6791,117.6393,117.6393,18340.0
2021-05-28 14:15:00,118.33,118.38,118.33,118.36,37940.0,117.6195,117.6692,117.6195,117.6493,37940.0
2021-05-28 14:20:00,118.33,118.41,118.28,118.4,105980.0,117.6195,117.699,117.5698,117.689,105980.0
2021-05-28 14:25:00,118.41,118.42,118.38,118.41,29080.0,117.699,117.7089,117.6692,117.699,29080.0
2021-05-28 14:30:00,118.46,118.46,118.39,118.41,54500.0,117.7487,117.7487,117.6791,117.699,54500.0
2021-05-28 14:35:00,118.42,118.42,118.4,118.42,24180.0,117.7089,117.7089,117.689,117.7089,24180.0
2021-05-28 14:40:00,118.44,118.48,118.43,118.48,18500.0,117.7288,117.7686,117.7189,117.7686,18500.0
2021-05-28 14:45:00,118.46,118.46,118.42,118.44,19020.0,117.7487,117.7487,117.7089,117.7288,19020.0
2021-05-28 14:50:00,118.47,118.48,118.39,118.41,50800.0,117.7586,117.7686,117.6791,117.699,50800.0
2021-05-28 14:55:00,118.43,118.44,118.42,118.43,21640.0,117.7189,117.7288,117.7089,117.7189,21640.0
2021-05-28 15:00:00,118.42,118.48,118.42,118.48,16000.0,117.7089,117.7686,117.7089,117.7686,16000.0
2021-05-28 15:05:00,118.45,118.48,118.45,118.45,12720.0,117.7387,117.7686,117.7387,117.7387,12720.0
2021-05-28 15:10:00,118.45,118.46,118.41,118.42,36400.0,117.7387,117.7487,117.699,117.7089,36400.0
2021-05-28 15:15:00,118.42,118.43,118.4,118.42,60660.0,117.7089,117.7189,117.689,117.7089,60660.0
2021-05-28 15:20:00,118.42,118.42,118.4,118.41,14000.0,117.7089,117.7089,117.689,117.699,14000.0
2021-05-28 15:25:00,118.44,118.46,118.39,118.45,67280.0,117.7288,117.7487,117.6791,117.7387,67280.0
2021-05-28 15:30:00,118.45,118.53,118.44,118.46,56920.0,117.7387,117.8183,117.7288,117.7487,56920.0
2021-05-28 15:35:00,118.47,118.53,118.47,118.53,45600.0,117.7586,117.8183,117.7586,117.8183,45600.0
2021-05-28 15:40:00,118.52,118.52,118.44,118.46,151420.0,117.8083,117.8083,117.7288,117.7487,151420.0
2021-05-28 15:45:00,118.47,118.47,118.23,118.23,593440.0,117.7586,117.7586,117.5201,117.5201,593440.0
2021-05-28 15:50:00,118.25,118.26,117.98,118.06,555540.0,117.5399,117.5499,117.2716,117.3511,555540.0
2021-05-28 15:55:00,118.0,118.04,117.64,117.84,1622020.0,117.2914,117.3312,116.9336,117.1324,1622020.0
2021-06-01 09:30:00,118.61,119.09,118.61,118.76,1033540.0,117.8978,118.3749,117.8978,118.0469,1033540.0
2021-06-01 09:35:00,118.9,118.94,118.7,118.76,248140.0,118.186,118.2258,117.9872,118.0469,248140.0
2021-06-01 09:40:00,118.85,119.06,118.8,119.06,364520.0,118.1363,118.3451,118.0866,118.3451,364520.0
2021-06-01 09:45:00,119.11,119.29,119.01,119.1,362120.0,118.3948,118.5737,118.2954,118.3848,362120.0
2021-06-01 09:50:00,119.1,119.1,118.59,118.59,288460.0,118.3848,118.3848,117.8779,117.8779,288460.0
2021-06-01 09:55:00,118.62,118.83,118.52,118.83,131420.0,117.9077,118.1165,117.8083,118.1165,131420.0
2021-06-01 10:00:00,118.83,118.89,118.58,118.6,297080.0,118.1165,118.1761,117.868,117.8878,297080.0
2021-06-01 10:05:00,118.61,118.78,118.6,118.75,114660.0,117.8978,118.0668,117.8878,118.0369,114660.0
2021-06-01 10:10:00,118.68,118.72,118.4,118.4,189180.0,117.9674,118.0071,117.689,117.689,189180.0
2021-06-01 10:15:00,118.36,118.36,118.1,118.2,107680.0,117.6493,117.6493,117.3908,117.4902,107680.0
2021-06-01 10:20:00,118.2,118.27,118.07,118.23,152340.0,117.4902,117.5598,117.361,117.5201,152340.0
2021-06-01 10:25:00,118.17,118.31,118.17,118.27,187880.0,117.4604,117.5996,117.4604,117.5598,187880.0
2021-06-01 10:30:00,118.32,118.48,118.28,118.42,185040.0,117.6095,117.7686,117.5698,117.7089,185040.0
2021-06-01 10:35:00,118.38,118.42,118.23,118.26,138080.0,117.6692,117.7089,117.5201,117.5499,138080.0
2021-06-01 10:40:00,118.27,118.39,118.2,118.2,108180.0,117.5598,117.6791,117.4902,117.4902,108180.0
2021-06-01 10:45:00,118.22,118.22,117.95,118.02,116140.0,117.5101,117.5101,117.2417,117.3113,116140.0
2021-06-01 10:50:00,117.95,117.99,117.8,117.91,97920.0,117.2417,117.2815,117.0926,117.202,97920.0
2021-06-01 10:55:00,117.87,117.98,117.71,117.95,155200.0,117.1622,117.2716,117.0032,117.2417,155200.0
2021-06-01 11:00:00,117.95,118.02,117.92,118.02,84620.0,117.2417,117.3113,117.2119,117.3113,84620.0
2021-06-01 11:05:00,118.0,118.02,117.9,117.96,109900.0,117.2914,117.3113,117.192,117.2517,109900.0
2021-06-01 11:10:00,118.0,118.03,117.97,118.01,59940.0,117.2914,117.3213,117.2616,117.3014,59940.0
2021-06-01 11:15:00,117.98,118.03,117.92,117.92,82200.0,117.2716,117.3213,117.2119,117.2119,82200.0
2021-06-01 11:20:00,117.98,118.04,117.98,118.02,36100.0,117.2716,117.3312,117.2716,117.3113,36100.0
2021-06-01 11:25:00,118.03,118.09,117.93,118.05,41240.0,117.3213,117.3809,117.2219,117.3411,41240.0
2021-06-01 11:30:00,118.05,118.12,118.05,118.12,33260.0,117.3411,117.4107,117.3411,117.4107,33260.0
2021-06-01 11:35:00,118.2,118.4,118.18,118.4,48620.0,117.4902,117.689,117.4704,117.689,48620.0
2021-06-01 11:40:00,118.38,118.39,118.24,118.31,46000.0,117.6692,117.6791,117.53,117.5996,46000.0
2021-06-01 11:45:00,118.3,118.3,118.12,118.21,59100.0,117.5896,117.5896,117.4107,117.5002,59100.0
2021-06-01 11:50:00,118.18,118.26,118.18,118.26,14640.0,117.4704,117.5499,117.4704,117.5499,14640.0
2021-06-01 11:55:00,118.28,118.39,118.27,118.39,18300.0,117.5698,117.6791,117.5598,117.6791,18300.0
2021-06-01 12:00:00,118.37,118.37,118.28,118.33,84000.0,117.6592,117.6592,117.5698,117.6195,84000.0
2021-06-01 12:05:00,118.33,118.33,118.21,118.26,46000.0,117.6195,117.6195,117.5002,117.5499,46000.0
2021-06-01 12:10:00,118.25,118.33,118.24,118.29,28000.0,117.5399,117.6195,117.53,117.5797,28000.0
2021-06-01 12:15:00,118.31,118.33,118.28,118.33,67660.0,117.5996,117.6195,117.5698,117.6195,67660.0
2021-06-01 12:20:00,118.35,118.58,118.35,118.57,64860.0,117.6393,117.868,117.6393,117.858,64860.0
2021-06-01 12:25:00,118.55,118.58,118.55,118.58,30000.0,117.8381,117.868,117.8381,117.868,30000.0
2021-06-01 12:30:00,118.54,118.55,118.53,118.53,6040.0,117.8282,117.8381,117.8183,117.8183,6040.0
2021-06-01 12:35:00,118.55,118.58,118.51,118.53,32240.0,117.8381,117.868,117.7984,117.8183,32240.0
2021-06-01 12:40:00,118.51,118.61,118.51,118.61,16280.0,117.7984,117.8978,117.7984,117.8978,16280.0
2021-06-01 12:45:00,118.62,118.66,118.62,118.63,24000.0,117.9077,117.9475,117.9077,117.9177,24000.0
2021-06-01 12:50:00,118.65,118.65,118.53,118.55,40520.0,117.9375,117.9375,117.8183,117.8381,40520.0
2021-06-01 12:55:00,118.56,118.63,118.52,118.62,79400.0,117.8481,117.9177,117.8083,117.9077,79400.0
2021-06-01 13:00:00,118.61,118.61,118.51,118.53,26000.0,117.8978,117.8978,117.7984,117.8183,26000.0
2021-06-01 13:05:00,118.42,118.51,118.36,118.49,31260.0,117.7089,117.7984,117.6493,117.7785,31260.0
2021-06-01 13:10:00,118.49,118.5,118.43,118.43,18500.0,117.7785,117.7884,117.7189,117.7189,18500.0
2021-06-01 13:15:00,118.45,118.47,118.43,118.43,12820.0,117.7387,117.7586,117.7189,117.7189,12820.0
2021-06-01 13:20:00,118.48,118.51,118.38,118.4,52120.0,117.7686,117.7984,117.6692,117.689,52120.0
2021-06-01 13:25:00,118.36,118.38,118.33,118.33,36420.0,117.6493,117.6692,117.6195,117.6195,36420.0
2021-06-01 13:30:00,118.38,118.39,118.35,118.37,22000.0,117.6692,117.6791,117.6393,117.6592,22000.0
2021-06-01 13:35:00,118.35,118.4,118.35,118.4,14000.0,117.6393,117.689,117.6393,117.689,14000.0
2021-06-01 13:40:00,118.36,118.36,118.34,118.34,6000.0,117.6493,117.6493,117.6294,117.6294,6000.0
2021-06-01 13:45:00,118.39,118.44,118.39,118.44,14000.0,117.6791,117.7288,117.6791,117.7288,14000.0
2021-06-01 13:50:00,118.39,118.39,118.39,118.39,3000.0,117.6791,117.6791,117.6791,117.6791,3000.0
2021-06-01 13:55:00,118.43,118.51,118.43,118.51,14000.0,117.7189,117.7984,117.7189,117.7984,14000.0
2021-06-01 14:00:00,118.46,118.53,118.38,118.5,88400.0,117.7487,117.8183,117.6692,117.7884,88400.0
2021-06-01 14:05:00,118.5,118.5,118.47,118.5,19920.0,117.7884,117.7884,117.7586,117.7884,19920.0
2021-06-01 14:10:00,118.5,118.52,118.5,118.52,14000.0,117.7884,117.8083,117.7884,117.8083,14000.0
2021-06-01 14:15:00,118.47,118.48,118.46,118.47,14000.0,117.7586,117.7686,117.7487,117.7586,14000.0
2021-06-01 14:20:00,118.52,118.61,118.52,118.58,57300.0,117.8083,117.8978,117.8083,117.868,57300.0
2021-06-01 14:25:00,118.6,118.61,118.57,118.57,24000.0,117.8878,117.8978,117.858,117.858,24000.0
2021-06-01 14:30:00,118.56,118.61,118.55,118.61,46180.0,117.8481,117.8978,117.8381,117.8978,46180.0
2021-06-01 14:35:00,118.61,118.67,118.61,118.66,28000.0,117.8978,117.9574,117.8978,117.9475,28000.0
2021-06-01 14:40:00,118.65,118.85,118.65,118.82,116920.0,117.9375,118.1363,117.9375,118.1065,116920.0
2021-06-01 14:45:00,118.79,118.89,118.76,118.85,102620.0,118.0767,118.1761,118.0469,118.1363,102620.0
2021-06-01 14:50:00,118.9,118.96,118.89,118.95,100400.0,118.186,118.2457,118.1761,118.2357,100400.0
2021-06-01 14:55:00,118.95,119.1,118.93,119.08,149140.0,118.2357,118.3848,118.2159,118.365,149140.0
2021-06-01 15:00:00,119.1,119.13,119.09,119.11,43400.0,118.3848,118.4147,118.3749,118.3948,43400.0
2021-06-01 15:05:00,119.08,119.18,119.02,119.12,98040.0,118.365,118.4644,118.3053,118.4047,98040.0
2021-06-01 15:10:00,119.13,119.19,119.09,119.18,84060.0,118.4147,118.4743,118.3749,118.4644,84060.0
2021-06-01 15:15:00,119.16,119.2,119.16,119.17,115420.0,118.4445,118.4842,118.4445,118.4544,115420.0
2021-06-01 15:20:00,119.18,119.22,119.15,119.16,99540.0,118.4644,118.5041,118.4345,118.4445,99540.0
2021-06-01 15:25:00,119.15,119.19,119.08,119.1,58660.0,118.4345,118.4743,118.365,118.3848,58660.0
2021-06-01 15:30:00,119.11,119.11,118.98,118.98,90260.0,118.3948,118.3948,118.2656,118.2656,90260.0
2021-06-01 15:35:00,119.0,119.04,118.91,119.0,103860.0,118.2854,118.3252,118.196,118.2854,103860.0
2021-06-01 15:40:00,118.92,118.97,118.9,118.9,83720.0,118.2059,118.2556,118.186,118.186,83720.0
2021-06-01 15:45:00,118.89,119.0,118.88,118.99,159400.0,118.1761,118.2854,118.1662,118.2755,159400.0
2021-06-01 15:50:00,118.92,119.21,118.87,119.12,287840.0,118.2059,118.4942,118.1562,118.4047,287840.0
2021-06-01 15:55:00,119.13,119.18,118.99,119.06,448640.0,118.4147,118.4644,118.2755,118.3451,448640.0
2021-06-02 09:30:00,119.39,119.65,119.21,119.58,605260.0,118.6731,118.9315,118.4942,118.862,605260.0
2021-06-02 09:35:00,119.64,119.68,119.1,119.27,187980.0,118.9216,118.9614,118.3848,118.5538,187980.0
2021-06-02 09:40:00,119.3,119.39,118.95,118.97,136260.0,118.5836,118.6731,118.2357,118.2556,136260.0
2021-06-02 09:45:00,119.01,119.05,118.82,118.84,177400.0,118.2954,118.3351,118.1065,118.1264,177400.0
2021-06-02 09:50:00,118.76,118.94,118.63,118.94,57820.0,118.0469,118.2258,117.9177,118.2258,57820.0
2021-06-02 09:55:00,119.0,119.02,118.75,118.75,143480.0,118.2854,118.3053,118.0369,118.0369,143480.0
2021-06-02 10:00:00,118.85,118.88,118.64,118.81,157220.0,118.1363,118.1662,117.9276,118.0966,157220.0
2021-06-02 10:05:00,118.93,119.09,118.92,118.98,173800.0,118.2159,118.3749,118.2059,118.2656,173800.0
2021-06-02 10:10:00,118.96,119.01,118.78,118.89,93620.0,118.2457,118.2954,118.0668,118.1761,93620.0
2021-06-02 10:15:00,118.96,118.98,118.86,118.97,59840.0,118.2457,118.2656,118.1463,118.2556,59840.0
2021-06-02 10:20:00,118.97,119.06,118.91,119.03,62280.0,118.2556,118.3451,118.196,118.3153,62280.0
2021-06-02 10:25:00,119.06,119.1,118.96,119.03,46000.0,118.3451,118.3848,118.2457,118.3153,46000.0
2021-06-02 10:30:00,119.06,119.07,118.97,118.97,48340.0,118.3451,118.355,118.2556,118.2556,48340.0
2021-06-02 10:35:00,118.95,118.99,118.92,118.95,40180.0,118.2357,118.2755,118.2059,118.2357,40180.0
2021-06-02 10:40:00,118.92,119.12,118.92,118.98,76620.0,118.2059,118.4047,118.2059,118.2656,76620.0
2021-06-02 10:45:00,118.98,119.06,118.98,119.02,12000.0,118.2656,118.3451,118.2656,118.3053,12000.0
2021-06-02 10:50:00,118.94,118.95,118.84,118.88,23800.0,118.2258,118.2357,118.1264,118.1662,23800.0
2021-06-02 10:55:00,118.89,118.89,118.8,118.89,24000.0,118.1761,118.1761,118.0866,118.1761,24000.0
2021-06-02 11:00:00,118.88,118.96,118.8,118.88,49100.0,118.1662,118.2457,118.0866,118.1662,49100.0
2021-06-02 11:05:00,118.92,118.93,118.87,118.93,16340.0,118.2059,118.2159,118.1562,118.2159,16340.0
2021-06-02 11:10:00,118.87,119.01,118.87,118.99,20680.0,118.1562,118.2954,118.1562,118.2755,20680.0
2021-06-02 11:15:00,119.0,119.02,118.92,118.95,22000.0,118.2854,118.3053,118.2059,118.2357,22000.0
2021-06-02 11:20:00,118.93,119.03,118.91,118.98,16000.0,118.2159,118.3153,118.196,118.2656,16000.0
2021-06-02 11:25:00,118.99,119.13,118.99,119.13,15000.0,118.2755,118.4147,118.2755,118.4147,15000.0
2021-06-02 11:30:00,119.17,119.19,118.93,118.94,56000.0,118.4544,118.4743,118.2159,118.2258,56000.0
2021-06-02 11:35:00,118.9,118.9,118.89,118.9,12000.0,118.186,118.186,118.1761,118.186,12000.0
2021-06-02 11:40:00,118.89,118.89,118.83,118.84,70720.0,118.1761,118.1761,118.1165,118.1264,70720.0
2021-06-02 11:45:00,118.8,118.82,118.7,118.8,104820.0,118.0866,118.1065,117.9872,118.0866,104820.0
2021-06-02 11:50:00,118.82,118.92,118.8,118.8,46400.0,118.1065,118.2059,118.0866,118.0866,46400.0
2021-06-02 11:55:00,118.85,118.88,118.72,118.76,44660.0,118.1363,118.1662,118.0071,118.0469,44660.0
2021-06-02 12:00:00,118.72,118.72,118.64,118.68,69580.0,118.0071,118.0071,117.9276,117.9674,69580.0
2021-06-02 12:05:00,118.69,118.69,118.59,118.62,59720.0,117.9773,117.9773,117.8779,117.9077,59720.0
2021-06-02 12:10:00,118.59,118.61,118.56,118.59,36720.0,117.8779,117.8978,117.8481,117.8779,36720.0
2021-06-02 12:15:00,118.6,118.65,118.53,118.56,85840.0,117.8878,117.9375,117.8183,117.8481,85840.0
2021-06-02 12:20:00,118.58,118.58,118.55,118.55,16000.0,117.868,117.868,117.8381,117.8381,16000.0
2021-06-02 12:25:00,118.56,118.57,118.48,118.5,86680.0,117.8481,117.858,117.7686,117.7884,86680.0
2021-06-02 12:30:00,118.52,118.6,118.49,118.6,27400.0,117.8083,117.8878,117.7785,117.8878,27400.0
2021-06-02 12:35:00,118.59,118.63,118.54,118.54,32680.0,117.8779,117.9177,117.8282,117.8282,32680.0
2021-06-02 12:40:00,118.52,118.58,118.51,118.55,16000.0,117.8083,117.868,117.7984,117.8381,16000.0
2021-06-02 12:45:00,118.59,118.59,118.49,118.52,23380.0,117.8779,117.8779,117.7785,117.8083,23380.0
2021-06-02 12:50:00,118.5,118.6,118.5,118.59,61280.0,117.7884,117.8878,117.7884,117.8779,61280.0
2021-06-02 12:55:00,118.6,118.6,118.58,118.6,17020.0,117.8878,117.8878,117.868,117.8878,17020.0
2021-06-02 13:00:00,118.58,118.61,118.57,118.61,17700.0,117.868,117.8978,117.858,117.8978,17700.0
2021-06-02 13:05:00,118.54,118.57,118.53,118.57,10640.0,117.8282,117.858,117.8183,117.858,10640.0
2021-06-02 13:10:00,118.54,118.6,118.51,118.51,36740.0,117.8282,117.8878,117.7984,117.7984,36740.0
2021-06-02 13:15:00,118.54,118.54,118.35,118.35,62400.0,117.8282,117.8282,117.6393,117.6393,62400.0
2021-06-02 13:20:00,118.37,118.37,117.96,117.99,226980.0,117.6592,117.6592,117.2517,117.2815,226980.0
2021-06-02 13:25:00,117.98,118.01,117.84,117.98,239280.0,117.2716,117.3014,117.1324,117.2716,239280.0
2021-06-02 13:30:00,117.94,118.05,117.94,117.97,64120.0,117.2318,117.3411,117.2318,117.2616,64120.0
2021-06-02 13:35:00,117.98,118.09,117.98,118.02,14000.0,117.2716,117.3809,117.2716,117.3113,14000.0
2021-06-02 13:40:00,118.02,118.02,117.89,117.92,39100.0,117.3113,117.3113,117.1821,117.2119,39100.0
2021-06-02 13:45:00,117.93,117.94,117.76,117.84,81640.0,117.2219,117.2318,117.0529,117.1324,81640.0
2021-06-02 13:50:00,117.87,117.95,117.85,117.95,53640.0,117.1622,117.2417,117.1423,117.2417,53640.0
2021-06-02 13:55:00,117.9,117.93,117.86,117.86,81560.0,117.192,117.2219,117.1523,117.1523,81560.0
2021-06-02 14:00:00,117.86,117.95,117.86,117.87,40000.0,117.1523,117.2417,117.1523,117.1622,40000.0
2021-06-02 14:05:00,117.89,117.93,117.83,117.83,79480.0,117.1821,117.2219,117.1225,117.1225,79480.0
2021-06-02 14:10:00,117.85,117.85,117.65,117.67,92020.0,117.1423,117.1423,116.9435,116.9634,92020.0
2021-06-02 14:15:00,117.68,117.8,117.68,117.79,112000.0,116.9734,117.0926,116.9734,117.0827,112000.0
2021-06-02 14:20:00,117.76,117.78,117.73,117.74,112280.0,117.0529,117.0728,117.0231,117.033,112280.0
2021-06-02 14:25:00,117.74,117.81,117.74,117.76,124080.0,117.033,117.1026,117.033,117.0529,124080.0
2021-06-02 14:30:00,117.73,117.77,117.69,117.69,58380.0,117.0231,117.0628,116.9833,116.9833,58380.0
2021-06-02 14:35:00,117.7,117.7,117.62,117.7,65780.0,116.9932,116.9932,116.9137,116.9932,65780.0
2021-06-02 14:40:00,117.72,117.72,117.62,117.67,104000.0,117.0131,117.0131,116.9137,116.9634,104000.0
2021-06-02 14:45:00,117.68,117.9,117.68,117.9,71340.0,116.9734,117.192,116.9734,117.192,71340.0
2021-06-02 14:50:00,117.9,117.9,117.8,117.89,42140.0,117.192,117.192,117.0926,117.1821,42140.0
2021-06-02 14:55:00,117.92,118.05,117.89,118.03,60340.0,117.2119,117.3411,117.1821,117.3213,60340.0
2021-06-02 15:00:00,118.03,118.03,117.92,117.94,33420.0,117.3213,117.3213,117.2119,117.2318,33420.0
2021-06-02 15:05:00,117.98,118.04,117.98,117.98,20700.0,117.2716,117.3312,117.2716,117.2716,20700.0
2021-06-02 15:10:00,117.99,118.14,117.99,118.06,52080.0,117.2815,117.4306,117.2815,117.3511,52080.0
2021-06-02 15:15:00,118.12,118.12,118.03,118.04,35500.0,117.4107,117.4107,117.3213,117.3312,35500.0
2021-06-02 15:20:00,118.05,118.12,118.04,118.12,48280.0,117.3411,117.4107,117.3312,117.4107,48280.0
2021-06-02 15:25:00,118.12,118.14,118.09,118.1,49340.0,117.4107,117.4306,117.3809,117.3908,49340.0
2021-06-02 15:30:00,118.14,118.18,118.11,118.12,30200.0,117.4306,117.4704,117.4008,117.4107,30200.0
2021-06-02 15:35:00,118.11,118.13,118.06,118.06,76000.0,117.4008,117.4207,117.3511,117.3511,76000.0
2021-06-02 15:40:00,118.05,118.09,118.03,118.09,53420.0,117.3411,117.3809,117.3213,117.3809,53420.0
2021-06-02 15:45:00,118.09,118.18,118.04,118.15,88380.0,117.3809,117.4704,117.3312,117.4405,88380.0
2021-06-02 15:50:00,118.25,118.46,118.23,118.45,254620.0,117.5399,117.7487,117.5201,117.7387,254620.0
2021-06-02 15:55:00,118.43,118.58,118.34,118.53,493940.0,117.7189,117.868,117.6294,117.8183,493940.0
2021-06-03 09:30:00,117.29,117.7,117.06,117.06,702080.0,116.5857,116.9932,116.3571,116.3571,702080.0
2021-06-03 09:35:00,117.12,117.2,116.82,116.87,196460.0,116.4167,116.4962,116.1185,116.1682,196460.0
2021-06-03 09:40:00,116.89,117.0,116.71,116.71,202820.0,116.1881,116.2974,116.0092,116.0092,202820.0
2021-06-03 09:45:00,116.71,116.82,116.48,116.48,150020.0,116.0092,116.1185,115.7806,115.7806,150020.0
2021-06-03 09:50:00,116.52,116.86,116.48,116.82,202160.0,115.8203,116.1583,115.7806,116.1185,202160.0
2021-06-03 09:55:00,116.8,117.1,116.66,116.89,234960.0,116.0986,116.3968,115.9595,116.1881,234960.0
2021-06-03 10:00:00,116.85,117.06,116.76,116.96,171880.0,116.1483,116.3571,116.0589,116.2577,171880.0
2021-06-03 10:05:00,116.98,117.16,116.86,117.12,163660.0,116.2776,116.4565,116.1583,116.4167,163660.0
2021-06-03 10:10:00,117.13,117.32,117.13,117.25,49660.0,116.4267,116.6155,116.4267,116.5459,49660.0
2021-06-03 10:15:00,117.21,117.23,117.03,117.12,132540.0,116.5062,116.5261,116.3273,116.4167,132540.0
2021-06-03 10:20:00,117.12,117.16,116.98,117.04,89360.0,116.4167,116.4565,116.2776,116.3372,89360.0
2021-06-03 10:25:00,116.96,117.01,116.75,116.75,72540.0,116.2577,116.3074,116.0489,116.0489,72540.0
2021-06-03 10:30:00,116.87,116.94,116.74,116.78,70360.0,116.1682,116.2378,116.039,116.0788,70360.0
2021-06-03 10:35:00,116.7,116.84,116.55,116.55,91580.0,115.9992,116.1384,115.8501,115.8501,91580.0
2021-06-03 10:40:00,116.56,116.69,116.51,116.67,76160.0,115.8601,115.9893,115.8104,115.9694,76160.0
2021-06-03 10:45:00,116.66,117.03,116.58,116.97,118140.0,115.9595,116.3273,115.88,116.2676,118140.0
2021-06-03 10:50:00,117.03,117.16,116.98,117.07,46000.0,116.3273,116.4565,116.2776,116.367,46000.0
2021-06-03 10:55:00,117.13,117.3,117.13,117.29,46500.0,116.4267,116.5956,116.4267,116.5857,46500.0
2021-06-03 11:00:00,117.4,117.66,117.4,117.65,112900.0,116.695,116.9535,116.695,116.9435,112900.0
2021-06-03 11:05:00,117.71,117.85,117.71,117.75,60980.0,117.0032,117.1423,117.0032,117.0429,60980.0
2021-06-03 11:10:00,117.75,117.75,117.56,117.62,41660.0,117.0429,117.0429,116.8541,116.9137,41660.0
2021-06-03 11:15:00,117.55,117.55,117.37,117.44,49840.0,116.8441,116.8441,116.6652,116.7348,49840.0
2021-06-03 11:20:00,117.45,117.48,117.23,117.36,61500.0,116.7447,116.7746,116.5261,116.6553,61500.0
2021-06-03 11:25:00,117.38,117.45,117.3,117.4,21960.0,116.6752,116.7447,116.5956,116.695,21960.0
2021-06-03 11:30:00,117.45,117.48,117.34,117.34,72000.0,116.7447,116.7746,116.6354,116.6354,72000.0
2021-06-03 11:35:00,117.36,117.38,117.23,117.23,40000.0,116.6553,116.6752,116.5261,116.5261,40000.0
2021-06-03 11:40:00,117.29,117.29,117.12,117.2,70000.0,116.5857,116.5857,116.4167,116.4962,70000.0
2021-06-03 11:45:00,117.15,117.24,117.03,117.09,74480.0,116.4465,116.536,116.3273,116.3869,74480.0
2021-06-03 11:50:00,117.09,117.12,117.05,117.07,16000.0,116.3869,116.4167,116.3471,116.367,16000.0
2021-06-03 11:55:00,117.12,117.23,117.02,117.23,56400.0,116.4167,116.5261,116.3173,116.5261,56400.0
2021-06-03 12:00:00,117.22,117.22,117.13,117.19,80760.0,116.5161,116.5161,116.4267,116.4863,80760.0
2021-06-03 12:05:00,117.22,117.22,117.17,117.21,12000.0,116.5161,116.5161,116.4664,116.5062,12000.0
2021-06-03 12:10:00,117.24,117.25,117.15,117.15,18000.0,116.536,116.5459,116.4465,116.4465,18000.0
2021-06-03 12:15:00,117.15,117.2,117.1,117.1,27720.0,116.4465,116.4962,116.3968,116.3968,27720.0
2021-06-03 12:20:00,117.0,117.01,117.0,117.01,6000.0,116.2974,116.3074,116.2974,116.3074,6000.0
2021-06-03 12:25:00,116.94,117.22,116.91,117.22,22000.0,116.2378,116.5161,116.208,116.5161,22000.0
2021-06-03 12:30:00,117.17,117.17,117.07,117.09,40300.0,116.4664,116.4664,116.367,116.3869,40300.0
2021-06-03 12:35:00,117.11,117.2,117.06,117.19,30000.0,116.4068,116.4962,116.3571,116.4863,30000.0
2021-06-03 12:40:00,117.3,117.33,117.22,117.27,35000.0,116.5956,116.6255,116.5161,116.5658,35000.0
2021-06-03 12:45:00,117.35,117.35,117.27,117.28,8000.0,116.6453,116.6453,116.5658,116.5758,8000.0
2021-06-03 12:50:00,117.26,117.27,117.21,117.21,44860.0,116.5559,116.5658,116.5062,116.5062,44860.0
2021-06-03 12:55:00,117.22,117.35,117.22,117.35,15140.0,116.5161,116.6453,116.5161,116.6453,15140.0
2021-06-03 13:00:00,117.34,117.35,117.3,117.3,9660.0,116.6354,116.6453,116.5956,116.5956,9660.0
2021-06-03 13:05:00,117.3,117.35,117.17,117.32,32000.0,116.5956,116.6453,116.4664,116.6155,32000.0
2021-06-03 13:10:00,117.38,117.38,117.31,117.31,13420.0,116.6752,116.6752,116.6056,116.6056,13420.0
2021-06-03 13:15:00,117.27,117.37,117.27,117.37,33900.0,116.5658,116.6652,116.5658,116.6652,33900.0
2021-06-03 13:20:00,117.38,117.46,117.38,117.46,12000.0,116.6752,116.7547,116.6752,116.7547,12000.0
2021-06-03 13:25:00,117.39,117.55,117.39,117.52,20240.0,116.6851,116.8441,116.6851,116.8143,20240.0
2021-06-03 13:30:00,117.48,117.5,117.42,117.5,33500.0,116.7746,116.7944,116.7149,116.7944,33500.0
2021-06-03 13:35:00,117.42,117.42,117.42,117.42,10000.0,116.7149,116.7149,116.7149,116.7149,10000.0
2021-06-03 13:40:00,117.41,117.51,117.32,117.32,32660.0,116.705,116.8044,116.6155,116.6155,32660.0
2021-06-03 13:45:00,117.32,117.39,117.32,117.36,21300.0,116.6155,116.6851,116.6155,116.6553,21300.0
2021-06-03 13:50:00,117.47,117.52,117.47,117.52,24260.0,116.7646,116.8143,116.7646,116.8143,24260.0
2021-06-03 13:55:00,117.52,117.52,117.52,117.52,0.0,116.8143,116.8143,116.8143,116.8143,0.0
2021-06-03 14:00:00,117.45,117.45,117.41,117.41,6840.0,116.7447,116.7447,116.705,116.705,6840.0
2021-06-03 14:05:00,117.44,117.47,117.38,117.41,36180.0,116.7348,116.7646,116.6752,116.705,36180.0
2021-06-03 14:10:00,117.36,117.43,117.36,117.38,48260.0,116.6553,116.7249,116.6553,116.6752,48260.0
2021-06-03 14:15:00,117.34,117.34,117.29,117.31,46760.0,116.6354,116.6354,116.5857,116.6056,46760.0
2021-06-03 14:20:00,117.29,117.37,117.29,117.31,16020.0,116.5857,116.6652,116.5857,116.6056,16020.0
2021-06-03 14:25:00,117.31,117.37,117.3,117.32,38360.0,116.6056,116.6652,116.5956,116.6155,38360.0
2021-06-03 14:30:00,117.36,117.39,117.3,117.3,26000.0,116.6553,116.6851,116.5956,116.5956,26000.0
2021-06-03 14:35:00,117.34,117.34,117.25,117.28,18340.0,116.6354,116.6354,116.5459,116.5758,18340.0
2021-06-03 14:40:00,117.25,117.28,117.22,117.27,40000.0,116.5459,116.5758,116.5161,116.5658,40000.0
2021-06-03 14:45:00,117.26,117.26,117.22,117.23,18140.0,116.5559,116.5559,116.5161,116.5261,18140.0
2021-06-03 14:50:00,117.25,117.25,117.16,117.18,52000.0,116.5459,116.5459,116.4565,116.4764,52000.0
2021-06-03 14:55:00,117.2,117.22,117.11,117.11,50000.0,116.4962,116.5161,116.4068,116.4068,50000.0
2021-06-03 15:00:00,117.13,117.29,117.13,117.23,34340.0,116.4267,116.5857,116.4267,116.5261,34340.0
2021-06-03 15:05:00,117.19,117.22,117.19,117.2,22060.0,116.4863,116.5161,116.4863,116.4962,22060.0
2021-06-03 15:10:00,117.22,117.29,117.2,117.29,20360.0,116.5161,116.5857,116.4962,116.5857,20360.0
2021-06-03 15:15:00,117.27,117.27,117.12,117.13,61340.0,116.5658,116.5658,116.4167,116.4267,61340.0
2021-06-03 15:20:00,117.11,117.25,117.09,117.21,34560.0,116.4068,116.5459,116.3869,116.5062,34560.0
2021-06-03 15:25:00,117.2,117.21,117.11,117.18,62620.0,116.4962,116.5062,116.4068,116.4764,62620.0
2021-06-03 15:30:00,117.2,117.36,117.1,117.32,99660.0,116.4962,116.6553,116.3968,116.6155,99660.0
2021-06-03 15:35:00,117.31,117.35,117.28,117.33,66620.0,116.6056,116.6453,116.5758,116.6255,66620.0
2021-06-03 15:40:00,117.33,117.34,117.07,117.15,114040.0,116.6255,116.6354,116.367,116.4465,114040.0
2021-06-03 15:45:00,117.15,117.17,116.96,117.03,143380.0,116.4465,116.4664,116.2577,116.3273,143380.0
2021-06-03 15:50:00,117.05,117.25,117.0,117.16,262680.0,116.3471,116.5459,116.2974,116.4565,262680.0
2021-06-03 15:55:00,117.15,117.47,117.15,117.38,513800.0,116.4465,116.7646,116.4465,116.6752,513800.0
2021-06-04 09:30:00,118.46,118.8,118.12,118.55,776160.0,117.7487,118.0866,117.4107,117.8381,776160.0
2021-06-04 09:35:00,118.57,118.84,118.57,118.61,201260.0,117.858,118.1264,117.858,117.8978,201260.0
2021-06-04 09:40:00,118.71,118.79,118.62,118.65,81160.0,117.9972,118.0767,117.9077,117.9375,81160.0
2021-06-04 09:45:00,118.63,119.1,118.63,119.05,198780.0,117.9177,118.3848,117.9177,118.3351,198780.0
2021-06-04 09:50:00,119.04,119.14,118.89,118.96,148720.0,118.3252,118.4246,118.1761,118.2457,148720.0
2021-06-04 09:55:00,118.96,119.06,118.91,119.0,153760.0,118.2457,118.3451,118.196,118.2854,153760.0
2021-06-04 10:00:00,119.01,119.21,118.95,119.21,146840.0,118.2954,118.4942,118.2357,118.4942,146840.0
2021-06-04 10:05:00,119.16,119.22,119.05,119.06,78060.0,118.4445,118.5041,118.3351,118.3451,78060.0
2021-06-04 10:10:00,119.06,119.13,119.04,119.12,54280.0,118.3451,118.4147,118.3252,118.4047,54280.0
2021-06-04 10:15:00,119.12,119.3,119.12,119.17,138760.0,118.4047,118.5836,118.4047,118.4544,138760.0
2021-06-04 10:20:00,119.11,119.2,119.1,119.19,62040.0,118.3948,118.4842,118.3848,118.4743,62040.0
2021-06-04 10:25:00,119.25,119.25,119.13,119.13,55100.0,118.5339,118.5339,118.4147,118.4147,55100.0
2021-06-04 10:30:00,119.18,119.22,119.12,119.12,33080.0,118.4644,118.5041,118.4047,118.4047,33080.0
2021-06-04 10:35:00,119.13,119.18,119.01,119.14,64580.0,118.4147,118.4644,118.2954,118.4246,64580.0
2021-06-04 10:40:00,119.2,119.34,119.2,119.24,68640.0,118.4842,118.6234,118.4842,118.524,68640.0
2021-06-04 10:45:00,119.26,119.35,119.23,119.29,210400.0,118.5439,118.6333,118.5141,118.5737,210400.0
2021-06-04 10:50:00,119.27,119.27,119.2,119.25,31500.0,118.5538,118.5538,118.4842,118.5339,31500.0
2021-06-04 10:55:00,119.21,119.21,119.01,119.03,81360.0,118.4942,118.4942,118.2954,118.3153,81360.0
2021-06-04 11:00:00,119.06,119.25,119.0,119.25,100600.0,118.3451,118.5339,118.2854,118.5339,100600.0
2021-06-04 11:05:00,119.26,119.33,119.21,119.3,153520.0,118.5439,118.6135,118.4942,118.5836,153520.0
2021-06-04 11:10:00,119.31,119.38,119.24,119.24,77980.0,118.5936,118.6632,118.524,118.524,77980.0
2021-06-04 11:15:00,119.31,119.56,119.3,119.53,186260.0,118.5936,118.8421,118.5836,118.8123,186260.0
2021-06-04 11:20:00,119.52,119.59,119.44,119.55,84020.0,118.8023,118.8719,118.7228,118.8321,84020.0
2021-06-04 11:25:00,119.53,119.62,119.5,119.61,98100.0,118.8123,118.9017,118.7824,118.8918,98100.0
2021-06-04 11:30:00,119.61,119.65,119.57,119.64,61400.0,118.8918,118.9315,118.852,118.9216,61400.0
2021-06-04 11:35:00,119.63,119.63,119.57,119.61,79100.0,118.9117,118.9117,118.852,118.8918,79100.0
2021-06-04 11:40:00,119.63,119.74,119.63,119.73,124360.0,118.9117,119.021,118.9117,119.0111,124360.0
2021-06-04 11:45:00,119.7,119.78,119.7,119.78,105540.0,118.9812,119.0608,118.9812,119.0608,105540.0
2021-06-04 11:50:00,119.79,119.79,119.75,119.76,108440.0,119.0707,119.0707,119.0309,119.0409,108440.0
2021-06-04 11:55:00,119.76,119.84,119.75,119.84,51560.0,119.0409,119.1204,119.0309,119.1204,51560.0
2021-06-04 12:00:00,119.85,119.87,119.8,119.81,135240.0,119.1303,119.1502,119.0806,119.0906,135240.0
2021-06-04 12:05:00,119.82,119.86,119.81,119.86,25680.0,119.1005,119.1403,119.0906,119.1403,25680.0
2021-06-04 12:10:00,119.9,119.95,119.88,119.95,54240.0,119.18,119.2297,119.1602,119.2297,54240.0
2021-06-04 12:15:00,119.93,119.93,119.82,119.86,51160.0,119.2099,119.2099,119.1005,119.1403,51160.0
2021-06-04 12:20:00,119.86,119.9,119.8,119.8,54740.0,119.1403,119.18,119.0806,119.0806,54740.0
2021-06-04 12:25:00,119.8,119.83,119.6,119.6,139960.0,119.0806,119.1105,118.8818,118.8818,139960.0
2021-06-04 12:30:00,119.59,119.63,119.55,119.56,89660.0,118.8719,118.9117,118.8321,118.8421,89660.0
2021-06-04 12:35:00,119.57,119.61,119.57,119.6,18000.0,118.852,118.8918,118.852,118.8818,18000.0
2021-06-04 12:40:00,119.57,119.57,119.5,119.52,53860.0,118.852,118.852,118.7824,118.8023,53860.0
2021-06-04 12:45:00,119.53,119.53,119.45,119.49,64600.0,118.8123,118.8123,118.7327,118.7725,64600.0
2021-06-04 12:50:00,119.5,119.5,119.4,119.5,72800.0,118.7824,118.7824,118.683,118.7824,72800.0
2021-06-04 12:55:00,119.5,119.59,119.48,119.59,22000.0,118.7824,118.8719,118.7626,118.8719,22000.0
2021-06-04 13:00:00,119.59,119.67,119.55,119.63,99060.0,118.8719,118.9514,118.8321,118.9117,99060.0
2021-06-04 13:05:00,119.64,119.73,119.64,119.71,33120.0,118.9216,119.0111,118.9216,118.9912,33120.0
2021-06-04 13:10:00,119.68,119.74,119.68,119.68,24360.0,118.9614,119.021,118.9614,118.9614,24360.0
2021-06-04 13:15:00,119.7,119.71,119.67,119.67,6000.0,118.9812,118.9912,118.9514,118.9514,6000.0
2021-06-04 13:20:00,119.65,119.68,119.58,119.65,38000.0,118.9315,118.9614,118.862,118.9315,38000.0
2021-06-04 13:25:00,119.67,119.68,119.66,119.66,22000.0,118.9514,118.9614,118.9415,118.9415,22000.0
2021-06-04 13:30:00,119.67,119.76,119.65,119.76,26000.0,118.9514,119.0409,118.9315,119.0409,26000.0
2021-06-04 13:35:00,119.75,119.75,119.62,119.64,55900.0,119.0309,119.0309,118.9017,118.9216,55900.0
2021-06-04 13:40:00,119.66,119.74,119.66,119.71,24000.0,118.9415,119.021,118.9415,118.9912,24000.0
2021-06-04 13:45:00,119.69,119.69,119.66,119.66,50260.0,118.9713,118.9713,118.9415,118.9415,50260.0
2021-06-04 13:50:00,119.74,119.74,119.72,119.72,27840.0,119.021,119.021,119.0011,119.0011,27840.0
2021-06-04 13:55:00,119.7,119.72,119.68,119.72,24840.0,118.9812,119.0011,118.9614,119.0011,24840.0
2021-06-04 14:00:00,119.69,119.75,119.66,119.7,36460.0,118.9713,119.0309,118.9415,118.9812,36460.0
2021-06-04 14:05:00,119.7,119.74,119.68,119.68,40000.0,118.9812,119.021,118.9614,118.9614,40000.0
2021-06-04 14:10:00,119.71,119.75,119.65,119.66,27920.0,118.9912,119.0309,118.9315,118.9415,27920.0
2021-06-04 14:15:00,119.67,119.77,119.67,119.77,38000.0,118.9514,119.0508,118.9514,119.0508,38000.0
2021-06-04 14:20:00,119.76,119.76,119.71,119.71,18000.0,119.0409,119.0409,118.9912,118.9912,18000.0
2021-06-04 14:25:00,119.75,119.76,119.67,119.7,27000.0,119.0309,119.0409,118.9514,118.9812,27000.0
2021-06-04 14:30:00,119.72,119.76,119.71,119.74,34160.0,119.0011,119.0409,118.9912,119.021,34160.0
2021-06-04 14:35:00,119.74,119.75,119.69,119.72,27240.0,119.021,119.0309,118.9713,119.0011,27240.0
2021-06-04 14:40:00,119.7,119.76,119.67,119.76,20000.0,118.9812,119.0409,118.9514,119.0409,20000.0
2021-06-04 14:45:00,119.76,119.77,119.69,119.74,57280.0,119.0409,119.0508,118.9713,119.021,57280.0
2021-06-04 14:50:00,119.73,119.75,119.7,119.73,48000.0,119.0111,119.0309,118.9812,119.0111,48000.0
2021-06-04 14:55:00,119.74,119.76,119.72,119.73,53760.0,119.021,119.0409,119.0011,119.0111,53760.0
2021-06-04 15:00:00,119.72,119.73,119.64,119.69,148600.0,119.0011,119.0111,118.9216,118.9713,148600.0
2021-06-04 15:05:00,119.68,119.73,119.66,119.66,99100.0,118.9614,119.0111,118.9415,118.9415,99100.0
2021-06-04 15:10:00,119.67,119.68,119.64,119.65,111140.0,118.9514,118.9614,118.9216,118.9315,111140.0
2021-06-04 15:15:00,119.7,119.74,119.66,119.71,62080.0,118.9812,119.021,118.9415,118.9912,62080.0
2021-06-04 15:20:00,119.71,119.78,119.7,119.73,345960.0,118.9912,119.0608,118.9812,119.0111,345960.0
2021-06-04 15:25:00,119.76,119.8,119.71,119.8,130760.0,119.0409,119.0806,118.9912,119.0806,130760.0
2021-06-04 15:30:00,119.8,119.9,119.74,119.9,132440.0,119.0806,119.18,119.021,119.18,132440.0
2021-06-04 15:35:00,119.88,119.93,119.86,119.89,135580.0,119.1602,119.2099,119.1403,119.1701,135580.0
2021-06-04 15:40:00,119.89,119.9,119.83,119.89,108280.0,119.1701,119.18,119.1105,119.1701,108280.0
2021-06-04 15:45:00,119.89,119.91,119.66,119.78,495140.0,119.1701,119.19,118.9415,119.0608,495140.0
2021-06-04 15:50:00,119.84,119.86,119.72,119.75,289260.0,119.1204,119.1403,119.0011,119.0309,289260.0
2021-06-04 15:55:00,119.73,119.76,119.62,119.66,556240.0,119.0111,119.0409,118.9017,118.9415,556240.0
2021-06-07 09:30:00,119.31,119.68,119.15,119.67,597620.0,118.5936,118.9614,118.4345,118.9514,597620.0
2021-06-07 09:35:00,119.68,119.91,119.59,119.63,279040.0,118.9614,119.19,118.8719,118.9117,279040.0
2021-06-07 09:40:00,119.62,119.67,119.46,119.53,169800.0,118.9017,118.9514,118.7427,118.8123,169800.0
2021-06-07 09:45:00,119.71,119.73,119.58,119.68,75700.0,118.9912,119.0111,118.862,118.9614,75700.0
2021-06-07 09:50:00,119.76,119.78,119.48,119.48,62020.0,119.0409,119.0608,118.7626,118.7626,62020.0
2021-06-07 09:55:00,119.51,119.64,119.47,119.47,29060.0,118.7924,118.9216,118.7526,118.7526,29060.0
2021-06-07 10:00:00,119.46,119.54,119.4,119.51,129820.0,118.7427,118.8222,118.683,118.7924,129820.0
2021-06-07 10:05:00,119.45,119.66,119.45,119.46,80940.0,118.7327,118.9415,118.7327,118.7427,80940.0
2021-06-07 10:10:00,119.45,119.45,119.3,119.33,47500.0,118.7327,118.7327,118.5836,118.6135,47500.0
2021-06-07 10:15:00,119.3,119.33,119.11,119.11,167500.0,118.5836,118.6135,118.3948,118.3948,167500.0
2021-06-07 10:20:00,119.12,119.31,119.11,119.29,45000.0,118.4047,118.5936,118.3948,118.5737,45000.0
2021-06-07 10:25:00,119.32,119.34,119.22,119.22,28000.0,118.6035,118.6234,118.5041,118.5041,28000.0
2021-06-07 10:30:00,119.26,119.35,119.2,119.29,32000.0,118.5439,118.6333,118.4842,118.5737,32000.0
2021-06-07 10:35:00,119.29,119.39,119.17,119.17,55820.0,118.5737,118.6731,118.4544,118.4544,55820.0
2021-06-07 10:40:00,119.19,119.27,119.15,119.17,38000.0,118.4743,118.5538,118.4345,118.4544,38000.0
2021-06-07 10:45:00,119.16,119.17,119.06,119.15,88720.0,118.4445,118.4544,118.3451,118.4345,88720.0
2021-06-07 10:50:00,119.13,119.3,119.13,119.26,57560.0,118.4147,118.5836,118.4147,118.5439,57560.0
2021-06-07 10:55:00,119.32,119.39,119.28,119.38,97840.0,118.6035,118.6731,118.5638,118.6632,97840.0
2021-06-07 11:00:00,119.36,119.41,119.27,119.33,110300.0,118.6433,118.693,118.5538,118.6135,110300.0
2021-06-07 11:05:00,119.35,119.35,119.26,119.26,38020.0,118.6333,118.6333,118.5439,118.5439,38020.0
2021-06-07 11:10:00,119.27,119.36,119.25,119.35,30000.0,118.5538,118.6433,118.5339,118.6333,30000.0
2021-06-07 11:15:00,119.33,119.42,119.23,119.41,127060.0,118.6135,118.7029,118.5141,118.693,127060.0
2021-06-07 11:20:00,119.38,119.46,119.27,119.31,116000.0,118.6632,118.7427,118.5538,118.5936,116000.0
2021-06-07 11:25:00,119.32,119.34,119.19,119.2,24000.0,118.6035,118.6234,118.4743,118.4842,24000.0
2021-06-07 11:30:00,119.16,119.21,119.1,119.13,32100.0,118.4445,118.4942,118.3848,118.4147,32100.0
2021-06-07 11:35:00,119.14,119.32,119.14,119.28,42000.0,118.4246,118.6035,118.4246,118.5638,42000.0
2021-06-07 11:40:00,119.28,119.39,119.24,119.35,49600.0,118.5638,118.6731,118.524,118.6333,49600.0
2021-06-07 11:45:00,119.38,119.46,119.34,119.4,32600.0,118.6632,118.7427,118.6234,118.683,32600.0
2021-06-07 11:50:00,119.46,119.55,119.42,119.42,50080.0,118.7427,118.8321,118.7029,118.7029,50080.0
2021-06-07 11:55:00,119.44,119.51,119.43,119.5,38040.0,118.7228,118.7924,118.7129,118.7824,38040.0
2021-06-07 12:00:00,119.5,119.65,119.48,119.6,37960.0,118.7824,118.9315,118.7626,118.8818,37960.0
2021-06-07 12:05:00,119.65,119.85,119.63,119.8,96920.0,118.9315,119.1303,118.9117,119.0806,96920.0
2021-06-07 12:10:00,119.81,119.82,119.77,119.82,50000.0,119.0906,119.1005,119.0508,119.1005,50000.0
2021-06-07 12:15:00,119.83,119.85,119.73,119.73,52000.0,119.1105,119.1303,119.0111,119.0111,52000.0
2021-06-07 12:20:00,119.75,119.86,119.75,119.85,150460.0,119.0309,119.1403,119.0309,119.1303,150460.0
2021-06-07 12:25:00,119.86,119.87,119.75,119.85,272420.0,119.1403,119.1502,119.0309,119.1303,272420.0
2021-06-07 12:30:00,119.87,119.87,119.73,119.8,99220.0,119.1502,119.1502,119.0111,119.0806,99220.0
2021-06-07 12:35:00,119.78,119.81,119.71,119.76,78000.0,119.0608,119.0906,118.9912,119.0409,78000.0
2021-06-07 12:40:00,119.77,119.81,119.7,119.81,48000.0,119.0508,119.0906,118.9812,119.0906,48000.0
2021-06-07 12:45:00,119.77,119.81,119.75,119.81,30000.0,119.0508,119.0906,119.0309,119.0906,30000.0
2021-06-07 12:50:00,119.82,119.91,119.79,119.9,50100.0,119.1005,119.19,119.0707,119.18,50100.0
2021-06-07 12:55:00,119.9,119.94,119.88,119.91,52560.0,119.18,119.2198,119.1602,119.19,52560.0
2021-06-07 13:00:00,119.87,120.18,119.84,120.16,204200.0,119.1502,119.4584,119.1204,119.4385,204200.0
2021-06-07 13:05:00,120.23,120.23,120.0,120.0,94900.0,119.5081,119.5081,119.2794,119.2794,94900.0
2021-06-07 13:10:00,120.0,120.0,119.87,119.87,64000.0,119.2794,119.2794,119.1502,119.1502,64000.0
2021-06-07 13:15:00,119.89,119.9,119.77,119.79,91600.0,119.1701,119.18,119.0508,119.0707,91600.0
2021-06-07 13:20:00,119.83,119.88,119.78,119.78,74160.0,119.1105,119.1602,119.0608,119.0608,74160.0
2021-06-07 13:25:00,119.75,119.77,119.68,119.68,39960.0,119.0309,119.0508,118.9614,118.9614,39960.0
2021-06-07 13:30:00,119.63,119.63,119.49,119.51,57860.0,118.9117,118.9117,118.7725,118.7924,57860.0
2021-06-07 13:35:00,119.52,119.56,119.47,119.49,149700.0,118.8023,118.8421,118.7526,118.7725,149700.0
2021-06-07 13:40:00,119.46,119.46,119.27,119.27,99920.0,118.7427,118.7427,118.5538,118.5538,99920.0
2021-06-07 13:45:00,119.25,119.27,119.15,119.26,198720.0,118.5339,118.5538,118.4345,118.5439,198720.0
2021-06-07 13:50:00,119.27,119.27,119.05,119.08,200000.0,118.5538,118.5538,118.3351,118.365,200000.0
2021-06-07 13:55:00,119.09,119.17,119.05,119.11,137700.0,118.3749,118.4544,118.3351,118.3948,137700.0
2021-06-07 14:00:00,119.12,119.34,119.12,119.26,172440.0,118.4047,118.6234,118.4047,118.5439,172440.0
2021-06-07 14:05:00,119.3,119.49,119.3,119.49,55100.0,118.5836,118.7725,118.5836,118.7725,55100.0
2021-06-07 14:10:00,119.48,119.48,119.45,119.48,13420.0,118.7626,118.7626,118.7327,118.7626,13420.0
2021-06-07 14:15:00,119.39,119.54,119.34,119.54,117840.0,118.6731,118.8222,118.6234,118.8222,117840.0
2021-06-07 14:20:00,119.45,119.49,119.44,119.44,21380.0,118.7327,118.7725,118.7228,118.7228,21380.0
2021-06-07 14:25:00,119.5,119.6,119.47,119.48,101000.0,118.7824,118.8818,118.7526,118.7626,101000.0
2021-06-07 14:30:00,119.44,119.59,119.43,119.58,42280.0,118.7228,118.8719,118.7129,118.862,42280.0
2021-06-07 14:35:00,119.59,119.71,119.59,119.66,37800.0,118.8719,118.9912,118.8719,118.9415,37800.0
2021-06-07 14:40:00,119.66,119.68,119.62,119.62,12000.0,118.9415,118.9614,118.9017,118.9017,12000.0
2021-06-07 14:45:00,119.64,119.7,119.63,119.7,62000.0,118.9216,118.9812,118.9117,118.9812,62000.0
2021-06-07 14:50:00,119.72,119.75,119.7,119.7,56560.0,119.0011,119.0309,118.9812,118.9812,56560.0
2021-06-07 14:55:00,119.69,119.97,119.69,119.97,113800.0,118.9713,119.2496,118.9713,119.2496,113800.0
2021-06-07 15:00:00,119.95,120.02,119.95,119.98,81320.0,119.2297,119.2993,119.2297,119.2596,81320.0
2021-06-07 15:05:00,119.98,120.09,119.92,120.09,73840.0,119.2596,119.3689,119.1999,119.3689,73840.0
2021-06-07 15:10:00,120.08,120.17,120.06,120.14,113300.0,119.359,119.4484,119.3391,119.4186,113300.0
2021-06-07 15:15:00,120.13,120.15,120.07,120.07,128220.0,119.4087,119.4285,119.349,119.349,128220.0
2021-06-07 15:20:00,120.07,120.08,120.01,120.04,111960.0,119.349,119.359,119.2894,119.3192,111960.0
2021-06-07 15:25:00,120.06,120.12,120.04,120.1,97000.0,119.3391,119.3987,119.3192,119.3788,97000.0
2021-06-07 15:30:00,120.07,120.08,119.97,120.03,118000.0,119.349,119.359,119.2496,119.3093,118000.0
2021-06-07 15:35:00,120.04,120.09,119.96,119.98,149940.0,119.3192,119.3689,119.2397,119.2596,149940.0
2021-06-07 15:40:00,119.98,120.04,119.87,119.9,184060.0,119.2596,119.3192,119.1502,119.18,184060.0
2021-06-07 15:45:00,119.89,119.98,119.86,119.98,124680.0,119.1701,119.2596,119.1403,119.2596,124680.0
2021-06-07 15:50:00,120.01,120.1,119.93,119.98,285520.0,119.2894,119.3788,119.2099,119.2596,285520.0
2021-06-07 15:55:00,119.95,120.22,119.93,120.16,647880.0,119.2297,119.4981,119.2099,119.4385,647880.0
2021-06-08 09:30:00,120.6,120.98,120.55,120.8,788140.0,119.8758,120.2535,119.8261,120.0746,788140.0
2021-06-08 09:35:00,120.86,120.94,120.73,120.86,154780.0,120.1343,120.2138,120.005,120.1343,154780.0
2021-06-08 09:40:00,120.85,120.94,120.77,120.84,202060.0,120.1243,120.2138,120.0448,120.1144,202060.0
2021-06-08 09:45:00,120.82,120.85,120.65,120.77,200220.0,120.0945,120.1243,119.9255,120.0448,200220.0
2021-06-08 09:50:00,120.82,120.82,120.22,120.41,379080.0,120.0945,120.0945,119.4981,119.687,379080.0
2021-06-08 09:55:00,120.45,120.54,120.35,120.4,187220.0,119.7267,119.8162,119.6273,119.677,187220.0
2021-06-08 10:00:00,120.38,120.45,120.23,120.37,116540.0,119.6572,119.7267,119.5081,119.6472,116540.0
2021-06-08 10:05:00,120.31,120.64,120.3,120.63,77340.0,119.5876,119.9156,119.5776,119.9056,77340.0
2021-06-08 10:10:00,120.56,120.65,120.52,120.6,148620.0,119.8361,119.9255,119.7963,119.8758,148620.0
2021-06-08 10:15:00,120.59,120.63,120.46,120.54,123660.0,119.8659,119.9056,119.7367,119.8162,123660.0
2021-06-08 10:20:00,120.56,120.7,120.5,120.5,93100.0,119.8361,119.9752,119.7764,119.7764,93100.0
2021-06-08 10:25:00,120.5,120.5,120.36,120.39,80000.0,119.7764,119.7764,119.6373,119.6671,80000.0
2021-06-08 10:30:00,120.34,120.34,120.18,120.3,170000.0,119.6174,119.6174,119.4584,119.5776,170000.0
2021-06-08 10:35:00,120.26,120.26,120.11,120.11,216000.0,119.5379,119.5379,119.3888,119.3888,216000.0
2021-06-08 10:40:00,120.1,120.43,120.1,120.37,145760.0,119.3788,119.7069,119.3788,119.6472,145760.0
2021-06-08 10:45:00,120.43,120.51,120.38,120.38,52280.0,119.7069,119.7864,119.6572,119.6572,52280.0
2021-06-08 10:50:00,120.4,120.45,120.31,120.31,68400.0,119.677,119.7267,119.5876,119.5876,68400.0
2021-06-08 10:55:00,120.28,120.35,120.25,120.29,52620.0,119.5578,119.6273,119.5279,119.5677,52620.0
2021-06-08 11:00:00,120.32,120.45,120.23,120.32,79740.0,119.5975,119.7267,119.5081,119.5975,79740.0
2021-06-08 11:05:00,120.29,120.4,120.22,120.4,38200.0,119.5677,119.677,119.4981,119.677,38200.0
2021-06-08 11:10:00,120.35,120.35,120.15,120.15,42100.0,119.6273,119.6273,119.4285,119.4285,42100.0
2021-06-08 11:15:00,120.1,120.17,119.9,119.91,159540.0,119.3788,119.4484,119.18,119.19,159540.0
2021-06-08 11:20:00,119.81,119.95,119.75,119.94,190060.0,119.0906,119.2297,119.0309,119.2198,190060.0
2021-06-08 11:25:00,119.95,120.08,119.85,120.05,91020.0,119.2297,119.359,119.1303,119.3291,91020.0
2021-06-08 11:30:00,120.07,120.12,120.0,120.01,15900.0,119.349,119.3987,119.2794,119.2894,15900.0
2021-06-08 11:35:00,120.0,120.02,119.91,120.0,26000.0,119.2794,119.2993,119.19,119.2794,26000.0
2021-06-08 11:40:00,119.97,120.15,119.9,120.1,104020.0,119.2496,119.4285,119.18,119.3788,104020.0
2021-06-08 11:45:00,120.11,120.17,120.1,120.16,26240.0,119.3888,119.4484,119.3788,119.4385,26240.0
2021-06-08 11:50:00,120.12,120.16,120.08,120.11,96380.0,119.3987,119.4385,119.359,119.3888,96380.0
2021-06-08 11:55:00,120.24,120.35,120.24,120.3,96280.0,119.518,119.6273,119.518,119.5776,96280.0
2021-06-08 12:00:00,120.25,120.39,120.21,120.38,138620.0,119.5279,119.6671,119.4882,119.6572,138620.0
2021-06-08 12:05:00,120.38,120.44,120.37,120.41,148540.0,119.6572,119.7168,119.6472,119.687,148540.0
2021-06-08 12:10:00,120.41,120.46,120.39,120.42,56020.0,119.687,119.7367,119.6671,119.6969,56020.0
2021-06-08 12:15:00,120.4,120.43,120.35,120.4,35000.0,119.677,119.7069,119.6273,119.677,35000.0
2021-06-08 12:20:00,120.4,120.4,120.31,120.33,66500.0,119.677,119.677,119.5876,119.6075,66500.0
2021-06-08 12:25:00,120.32,120.4,120.27,120.4,62240.0,119.5975,119.677,119.5478,119.677,62240.0
2021-06-08 12:30:00,120.42,120.48,120.39,120.46,39920.0,119.6969,119.7566,119.6671,119.7367,39920.0
2021-06-08 12:35:00,120.47,120.47,120.44,120.44,36000.0,119.7466,119.7466,119.7168,119.7168,36000.0
2021-06-08 12:40:00,120.4,120.47,120.4,120.47,20000.0,119.677,119.7466,119.677,119.7466,20000.0
2021-06-08 12:45:00,120.49,120.53,120.45,120.51,94920.0,119.7665,119.8063,119.7267,119.7864,94920.0
2021-06-08 12:50:00,120.52,120.52,120.47,120.48,74820.0,119.7963,119.7963,119.7466,119.7566,74820.0
2021-06-08 12:55:00,120.48,120.52,120.48,120.49,62580.0,119.7566,119.7963,119.7566,119.7665,62580.0
2021-06-08 13:00:00,120.43,120.5,120.41,120.5,18420.0,119.7069,119.7764,119.687,119.7764,18420.0
2021-06-08 13:05:00,120.46,120.46,120.4,120.43,33200.0,119.7367,119.7367,119.677,119.7069,33200.0
2021-06-08 13:10:00,120.42,120.45,120.32,120.34,68300.0,119.6969,119.7267,119.5975,119.6174,68300.0
2021-06-08 13:15:00,120.33,120.35,120.3,120.33,43060.0,119.6075,119.6273,119.5776,119.6075,43060.0
2021-06-08 13:20:00,120.32,120.32,120.3,120.3,8000.0,119.5975,119.5975,119.5776,119.5776,8000.0
2021-06-08 13:25:00,120.3,120.35,120.3,120.35,32000.0,119.5776,119.6273,119.5776,119.6273,32000.0
2021-06-08 13:30:00,120.3,120.32,120.25,120.3,20000.0,119.5776,119.5975,119.5279,119.5776,20000.0
2021-06-08 13:35:00,120.25,120.32,120.25,120.32,32000.0,119.5279,119.5975,119.5279,119.5975,32000.0
2021-06-08 13:40:00,120.33,120.45,120.32,120.44,110280.0,119.6075,119.7267,119.5975,119.7168,110280.0
2021-06-08 13:45:00,120.41,120.41,120.32,120.32,28000.0,119.687,119.687,119.5975,119.5975,28000.0
2021-06-08 13:50:00,120.34,120.34,120.28,120.3,34460.0,119.6174,119.6174,119.5578,119.5776,34460.0
2021-06-08 13:55:00,120.23,120.23,120.17,120.2,21980.0,119.5081,119.5081,119.4484,119.4782,21980.0
2021-06-08 14:00:00,120.24,120.24,120.19,120.19,53200.0,119.518,119.518,119.4683,119.4683,53200.0
2021-06-08 14:05:00,120.18,120.31,120.18,120.31,53840.0,119.4584,119.5876,119.4584,119.5876,53840.0
2021-06-08 14:10:00,120.28,120.31,120.2,120.21,30100.0,119.5578,119.5876,119.4782,119.4882,30100.0
2021-06-08 14:15:00,120.21,120.26,120.16,120.19,49960.0,119.4882,119.5379,119.4385,119.4683,49960.0
2021-06-08 14:20:00,120.18,120.18,120.05,120.07,64780.0,119.4584,119.4584,119.3291,119.349,64780.0
2021-06-08 14:25:00,120.09,120.09,120.03,120.04,54960.0,119.3689,119.3689,119.3093,119.3192,54960.0
2021-06-08 14:30:00,120.03,120.18,120.02,120.11,106880.0,119.3093,119.4584,119.2993,119.3888,106880.0
2021-06-08 14:35:00,120.14,120.14,120.06,120.06,17200.0,119.4186,119.4186,119.3391,119.3391,17200.0
2021-06-08 14:40:00,120.08,120.12,120.07,120.1,72180.0,119.359,119.3987,119.349,119.3788,72180.0
2021-06-08 14:45:00,120.09,120.15,120.05,120.15,38660.0,119.3689,119.4285,119.3291,119.4285,38660.0
2021-06-08 14:50:00,120.2,120.24,120.17,120.22,66380.0,119.4782,119.518,119.4484,119.4981,66380.0
2021-06-08 14:55:00,120.22,120.3,120.22,120.28,34000.0,119.4981,119.5776,119.4981,119.5578,34000.0
2021-06-08 15:00:00,120.27,120.35,120.23,120.33,88820.0,119.5478,119.6273,119.5081,119.6075,88820.0
2021-06-08 15:05:00,120.33,120.36,120.31,120.33,59980.0,119.6075,119.6373,119.5876,119.6075,59980.0
2021-06-08 15:10:00,120.29,120.33,120.27,120.32,64520.0,119.5677,119.6075,119.5478,119.5975,64520.0
2021-06-08 15:15:00,120.3,120.35,120.29,120.31,54020.0,119.5776,119.6273,119.5677,119.5876,54020.0
2021-06-08 15:20:00,120.31,120.31,120.15,120.19,79020.0,119.5876,119.5876,119.4285,119.4683,79020.0
2021-06-08 15:25:00,120.17,120.18,120.13,120.17,133900.0,119.4484,119.4584,119.4087,119.4484,133900.0
2021-06-08 15:30:00,120.14,120.19,120.12,120.15,81320.0,119.4186,119.4683,119.3987,119.4285,81320.0
2021-06-08 15:35:00,120.11,120.21,120.03,120.04,177120.0,119.3888,119.4882,119.3093,119.3192,177120.0
2021-06-08 15:40:00,120.06,120.07,119.97,119.98,194480.0,119.3391,119.349,119.2496,119.2596,194480.0
2021-06-08 15:45:00,119.96,119.96,119.86,119.89,108340.0,119.2397,119.2397,119.1403,119.1701,108340.0
2021-06-08 15:50:00,119.94,120.03,119.74,119.94,355720.0,119.2198,119.3093,119.021,119.2198,355720.0
2021-06-08 15:55:00,119.94,119.98,119.83,119.9,651460.0,119.2198,119.2596,119.1105,119.18,651460.0
2021-06-09 09:30:00,120.57,120.64,120.31,120.48,392360.0,119.846,119.9156,119.5876,119.7566,392360.0
2021-06-09 09:35:00,120.51,120.64,120.38,120.38,167020.0,119.7864,119.9156,119.6572,119.6572,167020.0
2021-06-09 09:40:00,120.39,120.51,120.27,120.43,81900.0,119.6671,119.7864,119.5478,119.7069,81900.0
2021-06-09 09:45:00,120.57,120.6,120.14,120.17,160540.0,119.846,119.8758,119.4186,119.4484,160540.0
2021-06-09 09:50:00,120.13,120.15,119.85,119.9,152960.0,119.4087,119.4285,119.1303,119.18,152960.0
2021-06-09 09:55:00,119.98,120.26,119.98,120.26,176900.0,119.2596,119.5379,119.2596,119.5379,176900.0
2021-06-09 10:00:00,120.28,120.31,120.15,120.26,101000.0,119.5578,119.5876,119.4285,119.5379,101000.0
2021-06-09 10:05:00,120.25,120.32,120.07,120.09,77140.0,119.5279,119.5975,119.349,119.3689,77140.0
2021-06-09 10:10:00,120.07,120.12,119.97,120.0,102720.0,119.349,119.3987,119.2496,119.2794,102720.0
2021-06-09 10:15:00,119.95,120.04,119.85,120.04,88940.0,119.2297,119.3192,119.1303,119.3192,88940.0
2021-06-09 10:20:00,120.05,120.09,119.95,120.04,89740.0,119.3291,119.3689,119.2297,119.3192,89740.0
2021-06-09 10:25:00,120.05,120.22,120.03,120.18,52020.0,119.3291,119.4981,119.3093,119.4584,52020.0
2021-06-09 10:30:00,120.23,120.31,120.17,120.3,68880.0,119.5081,119.5876,119.4484,119.5776,68880.0
2021-06-09 10:35:00,120.25,120.26,120.17,120.22,42100.0,119.5279,119.5379,119.4484,119.4981,42100.0
2021-06-09 10:40:00,120.25,120.42,120.24,120.33,66180.0,119.5279,119.6969,119.518,119.6075,66180.0
2021-06-09 10:45:00,120.3,120.3,120.15,120.16,117500.0,119.5776,119.5776,119.4285,119.4385,117500.0
2021-06-09 10:50:00,120.19,120.2,120.08,120.08,52000.0,119.4683,119.4782,119.359,119.359,52000.0
2021-06-09 10:55:00,120.12,120.25,120.1,120.16,44160.0,119.3987,119.5279,119.3788,119.4385,44160.0
2021-06-09 11:00:00,120.17,120.25,120.16,120.17,47840.0,119.4484,119.5279,119.4385,119.4484,47840.0
2021-06-09 11:05:00,120.18,120.24,120.16,120.24,26400.0,119.4584,119.518,119.4385,119.518,26400.0
2021-06-09 11:10:00,120.26,120.27,120.17,120.19,30320.0,119.5379,119.5478,119.4484,119.4683,30320.0
2021-06-09 11:15:00,120.17,120.28,120.15,120.21,92840.0,119.4484,119.5578,119.4285,119.4882,92840.0
2021-06-09 11:20:00,120.23,120.29,120.21,120.22,61180.0,119.5081,119.5677,119.4882,119.4981,61180.0
2021-06-09 11:25:00,120.26,120.33,120.21,120.32,52680.0,119.5379,119.6075,119.4882,119.5975,52680.0
2021-06-09 11:30:00,120.32,120.32,120.25,120.26,27500.0,119.5975,119.5975,119.5279,119.5379,27500.0
2021-06-09 11:35:00,120.23,120.25,120.17,120.23,58900.0,119.5081,119.5279,119.4484,119.5081,58900.0
2021-06-09 11:40:00,120.19,120.28,120.19,120.24,38740.0,119.4683,119.5578,119.4683,119.518,38740.0
2021-06-09 11:45:00,120.23,120.25,120.19,120.22,51780.0,119.5081,119.5279,119.4683,119.4981,51780.0
2021-06-09 11:50:00,120.24,120.24,120.15,120.15,22000.0,119.518,119.518,119.4285,119.4285,22000.0
2021-06-09 11:55:00,120.09,120.13,119.99,120.13,84500.0,119.3689,119.4087,119.2695,119.4087,84500.0
2021-06-09 12:00:00,120.12,120.19,120.12,120.19,29960.0,119.3987,119.4683,119.3987,119.4683,29960.0
2021-06-09 12:05:00,120.19,120.23,120.16,120.23,44000.0,119.4683,119.5081,119.4385,119.5081,44000.0
2021-06-09 12:10:00,120.22,120.26,120.18,120.26,24060.0,119.4981,119.5379,119.4584,119.5379,24060.0
2021-06-09 12:15:00,120.25,120.31,120.24,120.31,16000.0,119.5279,119.5876,119.518,119.5876,16000.0
2021-06-09 12:20:00,120.33,120.4,120.28,120.36,67000.0,119.6075,119.677,119.5578,119.6373,67000.0
2021-06-09 12:25:00,120.37,120.4,120.35,120.38,34200.0,119.6472,119.677,119.6273,119.6572,34200.0
2021-06-09 12:30:00,120.39,120.39,120.36,120.38,33000.0,119.6671,119.6671,119.6373,119.6572,33000.0
2021-06-09 12:35:00,120.42,120.43,120.39,120.39,28760.0,119.6969,119.7069,119.6671,119.6671,28760.0
2021-06-09 12:40:00,120.36,120.36,120.3,120.34,36000.0,119.6373,119.6373,119.5776,119.6174,36000.0
2021-06-09 12:45:00,120.34,120.39,120.33,120.37,39660.0,119.6174,119.6671,119.6075,119.6472,39660.0
2021-06-09 12:50:00,120.37,120.4,120.34,120.4,32100.0,119.6472,119.677,119.6174,119.677,32100.0
2021-06-09 12:55:00,120.39,120.4,120.31,120.32,82620.0,119.6671,119.677,119.5876,119.5975,82620.0
2021-06-09 13:00:00,120.35,120.48,120.35,120.47,26000.0,119.6273,119.7566,119.6273,119.7466,26000.0
2021-06-09 13:05:00,120.49,120.53,120.48,120.48,60300.0,119.7665,119.8063,119.7566,119.7566,60300.0
2021-06-09 13:10:00,120.51,120.52,120.49,120.51,46000.0,119.7864,119.7963,119.7665,119.7864,46000.0
2021-06-09 13:15:00,120.58,120.61,120.58,120.58,40360.0,119.8559,119.8858,119.8559,119.8559,40360.0
2021-06-09 13:20:00,120.57,120.6,120.55,120.56,70300.0,119.846,119.8758,119.8261,119.8361,70300.0
2021-06-09 13:25:00,120.56,120.6,120.55,120.59,42000.0,119.8361,119.8758,119.8261,119.8659,42000.0
2021-06-09 13:30:00,120.59,120.63,120.55,120.61,128000.0,119.8659,119.9056,119.8261,119.8858,128000.0
2021-06-09 13:35:00,120.61,120.61,120.53,120.58,32000.0,119.8858,119.8858,119.8063,119.8559,32000.0
2021-06-09 13:40:00,120.58,120.58,120.5,120.51,44840.0,119.8559,119.8559,119.7764,119.7864,44840.0
2021-06-09 13:45:00,120.52,120.53,120.5,120.5,6000.0,119.7963,119.8063,119.7764,119.7764,6000.0
2021-06-09 13:50:00,120.49,120.5,120.44,120.44,28760.0,119.7665,119.7764,119.7168,119.7168,28760.0
2021-06-09 13:55:00,120.45,120.48,120.41,120.41,26280.0,119.7267,119.7566,119.687,119.687,26280.0
2021-06-09 14:00:00,120.43,120.46,120.39,120.42,59620.0,119.7069,119.7367,119.6671,119.6969,59620.0
2021-06-09 14:05:00,120.42,120.45,120.36,120.36,36000.0,119.6969,119.7267,119.6373,119.6373,36000.0
2021-06-09 14:10:00,120.36,120.39,120.35,120.35,30000.0,119.6373,119.6671,119.6273,119.6273,30000.0
2021-06-09 14:15:00,120.37,120.38,120.23,120.31,56000.0,119.6472,119.6572,119.5081,119.5876,56000.0
2021-06-09 14:20:00,120.34,120.36,120.34,120.36,8000.0,119.6174,119.6373,119.6174,119.6373,8000.0
2021-06-09 14:25:00,120.35,120.36,120.31,120.31,20000.0,119.6273,119.6373,119.5876,119.5876,20000.0
2021-06-09 14:30:00,120.31,120.35,120.28,120.28,22100.0,119.5876,119.6273,119.5578,119.5578,22100.0
2021-06-09 14:35:00,120.29,120.33,120.2,120.21,20020.0,119.5677,119.6075,119.4782,119.4882,20020.0
2021-06-09 14:40:00,120.23,120.3,120.22,120.3,189900.0,119.5081,119.5776,119.4981,119.5776,189900.0
2021-06-09 14:45:00,120.32,120.37,120.27,120.28,54000.0,119.5975,119.6472,119.5478,119.5578,54000.0
2021-06-09 14:50:00,120.28,120.34,120.27,120.32,63500.0,119.5578,119.6174,119.5478,119.5975,63500.0
2021-06-09 14:55:00,120.32,120.38,120.32,120.34,56000.0,119.5975,119.6572,119.5975,119.6174,56000.0
2021-06-09 15:00:00,120.34,120.38,120.29,120.31,56640.0,119.6174,119.6572,119.5677,119.5876,56640.0
2021-06-09 15:05:00,120.32,120.33,120.23,120.23,65620.0,119.5975,119.6075,119.5081,119.5081,65620.0
2021-06-09 15:10:00,120.23,120.23,120.17,120.22,62000.0,119.5081,119.5081,119.4484,119.4981,62000.0
2021-06-09 15:15:00,120.22,120.27,120.21,120.22,91880.0,119.4981,119.5478,119.4882,119.4981,91880.0
2021-06-09 15:20:00,120.22,120.23,120.15,120.2,64000.0,119.4981,119.5081,119.4285,119.4782,64000.0
2021-06-09 15:25:00,120.2,120.25,120.19,120.21,88320.0,119.4782,119.5279,119.4683,119.4882,88320.0
2021-06-09 15:30:00,120.19,120.29,120.18,120.26,51540.0,119.4683,119.5677,119.4584,119.5379,51540.0
2021-06-09 15:35:00,120.25,120.33,120.25,120.31,89000.0,119.5279,119.6075,119.5279,119.5876,89000.0
2021-06-09 15:40:00,120.31,120.31,120.19,120.19,82120.0,119.5876,119.5876,119.4683,119.4683,82120.0
2021-06-09 15:45:00,120.19,120.33,120.19,120.32,138160.0,119.4683,119.6075,119.4683,119.5975,138160.0
2021-06-09 15:50:00,120.29,120.46,120.29,120.43,331880.0,119.5677,119.7367,119.5677,119.7069,331880.0
2021-06-09 15:55:00,120.42,120.49,120.38,120.39,625720.0,119.6969,119.7665,119.6572,119.6671,625720.0
2021-06-10 09:30:00,120.35,121.02,120.19,120.97,515560.0,119.6273,120.2933,119.4683,120.2436,515560.0
2021-06-10 09:35:00,121.0,121.35,120.9,121.35,139980.0,120.2734,120.6213,120.174,120.6213,139980.0
2021-06-10 09:40:00,121.35,121.7,121.32,121.43,419140.0,120.6213,120.9692,120.5915,120.7008,419140.0
2021-06-10 09:45:00,121.45,121.6,121.44,121.6,216260.0,120.7207,120.8698,120.7108,120.8698,216260.0
2021-06-10 09:50:00,121.6,121.6,121.33,121.57,215420.0,120.8698,120.8698,120.6014,120.84,215420.0
2021-06-10 09:55:00,121.49,121.61,121.34,121.34,158180.0,120.7605,120.8798,120.6114,120.6114,158180.0
2021-06-10 10:00:00,121.36,121.51,121.33,121.34,139100.0,120.6313,120.7804,120.6014,120.6114,139100.0
2021-06-10 10:05:00,121.36,121.4,121.31,121.36,80600.0,120.6313,120.671,120.5816,120.6313,80600.0
2021-06-10 10:10:00,121.3,121.33,121.15,121.16,154380.0,120.5716,120.6014,120.4225,120.4325,154380.0
2021-06-10 10:15:00,121.19,121.38,121.15,121.35,79660.0,120.4623,120.6511,120.4225,120.6213,79660.0
2021-06-10 10:20:00,121.32,121.37,121.28,121.32,61880.0,120.5915,120.6412,120.5517,120.5915,61880.0
2021-06-10 10:25:00,121.35,121.37,121.29,121.37,34820.0,120.6213,120.6412,120.5617,120.6412,34820.0
2021-06-10 10:30:00,121.34,121.43,121.33,121.34,32700.0,120.6114,120.7008,120.6014,120.6114,32700.0
2021-06-10 10:35:00,121.36,121.36,121.04,121.04,105840.0,120.6313,120.6313,120.3132,120.3132,105840.0
2021-06-10 10:40:00,121.04,121.16,121.02,121.09,169420.0,120.3132,120.4325,120.2933,120.3629,169420.0
2021-06-10 10:45:00,121.08,121.08,120.67,120.69,102000.0,120.3529,120.3529,119.9454,119.9653,102000.0
2021-06-10 10:50:00,120.71,120.73,120.43,120.44,132740.0,119.9852,120.005,119.7069,119.7168,132740.0
2021-06-10 10:55:00,120.38,120.79,120.37,120.75,92140.0,119.6572,120.0647,119.6472,120.0249,92140.0
2021-06-10 11:00:00,120.69,120.85,120.61,120.77,152000.0,119.9653,120.1243,119.8858,120.0448,152000.0
2021-06-10 11:05:00,120.75,120.9,120.72,120.85,133380.0,120.0249,120.174,119.9951,120.1243,133380.0
2021-06-10 11:10:00,120.81,120.87,120.75,120.75,73760.0,120.0846,120.1442,120.0249,120.0249,73760.0
2021-06-10 11:15:00,120.82,120.86,120.81,120.86,30020.0,120.0945,120.1343,120.0846,120.1343,30020.0
2021-06-10 11:20:00,120.87,121.05,120.83,121.04,102020.0,120.1442,120.3231,120.1044,120.3132,102020.0
2021-06-10 11:25:00,121.08,121.22,121.08,121.18,230660.0,120.3529,120.4921,120.3529,120.4523,230660.0
2021-06-10 11:30:00,121.19,121.22,121.15,121.16,108180.0,120.4623,120.4921,120.4225,120.4325,108180.0
2021-06-10 11:35:00,121.15,121.19,121.13,121.17,163100.0,120.4225,120.4623,120.4026,120.4424,163100.0
2021-06-10 11:40:00,121.16,121.17,120.99,121.05,110600.0,120.4325,120.4424,120.2635,120.3231,110600.0
2021-06-10 11:45:00,121.07,121.24,121.07,121.22,48000.0,120.343,120.512,120.343,120.4921,48000.0
2021-06-10 11:50:00,121.24,121.25,121.13,121.14,229480.0,120.512,120.5219,120.4026,120.4126,229480.0
2021-06-10 11:55:00,121.2,121.24,121.2,121.24,18000.0,120.4722,120.512,120.4722,120.512,18000.0
2021-06-10 12:00:00,121.23,121.29,121.21,121.27,40000.0,120.502,120.5617,120.4822,120.5418,40000.0
2021-06-10 12:05:00,121.29,121.31,121.23,121.26,41660.0,120.5617,120.5816,120.502,120.5319,41660.0
2021-06-10 12:10:00,121.28,121.52,121.28,121.48,157000.0,120.5517,120.7903,120.5517,120.7505,157000.0
2021-06-10 12:15:00,121.5,121.53,121.45,121.52,129260.0,120.7704,120.8002,120.7207,120.7903,129260.0
2021-06-10 12:20:00,121.51,121.55,121.38,121.41,119780.0,120.7804,120.8201,120.6511,120.681,119780.0
2021-06-10 12:25:00,121.45,121.45,121.29,121.31,48880.0,120.7207,120.7207,120.5617,120.5816,48880.0
2021-06-10 12:30:00,121.33,121.37,121.23,121.23,67680.0,120.6014,120.6412,120.502,120.502,67680.0
2021-06-10 12:35:00,121.22,121.29,121.15,121.24,73260.0,120.4921,120.5617,120.4225,120.512,73260.0
2021-06-10 12:40:00,121.27,121.27,121.21,121.21,36440.0,120.5418,120.5418,120.4822,120.4822,36440.0
2021-06-10 12:45:00,121.25,121.26,121.23,121.23,45600.0,120.5219,120.5319,120.502,120.502,45600.0
2021-06-10 12:50:00,121.2,121.25,121.17,121.24,45460.0,120.4722,120.5219,120.4424,120.512,45460.0
2021-06-10 12:55:00,121.25,121.27,121.2,121.27,68200.0,120.5219,120.5418,120.4722,120.5418,68200.0
2021-06-10 13:00:00,121.27,121.3,121.14,121.23,39860.0,120.5418,120.5716,120.4126,120.502,39860.0
2021-06-10 13:05:00,121.27,121.31,121.22,121.22,42600.0,120.5418,120.5816,120.4921,120.4921,42600.0
2021-06-10 13:10:00,121.22,121.24,121.18,121.19,46420.0,120.4921,120.512,120.4523,120.4623,46420.0
2021-06-10 13:15:00,121.19,121.21,121.05,121.1,202420.0,120.4623,120.4822,120.3231,120.3728,202420.0
2021-06-10 13:20:00,121.1,121.1,120.95,120.95,28000.0,120.3728,120.3728,120.2237,120.2237,28000.0
2021-06-10 13:25:00,120.95,121.03,120.95,120.99,80760.0,120.2237,120.3032,120.2237,120.2635,80760.0
2021-06-10 13:30:00,121.0,121.0,120.89,120.93,26000.0,120.2734,120.2734,120.1641,120.2038,26000.0
2021-06-10 13:35:00,121.01,121.02,120.96,121.02,36000.0,120.2834,120.2933,120.2337,120.2933,36000.0
2021-06-10 13:40:00,121.03,121.17,121.03,121.15,30000.0,120.3032,120.4424,120.3032,120.4225,30000.0
2021-06-10 13:45:00,121.13,121.27,121.13,121.25,78000.0,120.4026,120.5418,120.4026,120.5219,78000.0
2021-06-10 13:50:00,121.28,121.43,121.28,121.4,149200.0,120.5517,120.7008,120.5517,120.671,149200.0
2021-06-10 13:55:00,121.45,121.55,121.45,121.49,171620.0,120.7207,120.8201,120.7207,120.7605,171620.0
2021-06-10 14:00:00,121.51,121.51,121.44,121.44,24000.0,120.7804,120.7804,120.7108,120.7108,24000.0
2021-06-10 14:05:00,121.44,121.46,121.41,121.41,26000.0,120.7108,120.7307,120.681,120.681,26000.0
2021-06-10 14:10:00,121.37,121.4,121.34,121.4,42000.0,120.6412,120.671,120.6114,120.671,42000.0
2021-06-10 14:15:00,121.42,121.45,121.38,121.39,51400.0,120.6909,120.7207,120.6511,120.6611,51400.0
2021-06-10 14:20:00,121.41,121.41,121.38,121.39,30000.0,120.681,120.681,120.6511,120.6611,30000.0
2021-06-10 14:25:00,121.37,121.39,121.35,121.38,23620.0,120.6412,120.6611,120.6213,120.6511,23620.0
2021-06-10 14:30:00,121.4,121.48,121.34,121.46,66000.0,120.671,120.7505,120.6114,120.7307,66000.0
2021-06-10 14:35:00,121.45,121.48,121.44,121.44,72360.0,120.7207,120.7505,120.7108,120.7108,72360.0
2021-06-10 14:40:00,121.46,121.48,121.42,121.46,41020.0,120.7307,120.7505,120.6909,120.7307,41020.0
2021-06-10 14:45:00,121.43,121.45,121.41,121.44,48000.0,120.7008,120.7207,120.681,120.7108,48000.0
2021-06-10 14:50:00,121.43,121.49,121.42,121.47,52440.0,120.7008,120.7605,120.6909,120.7406,52440.0
2021-06-10 14:55:00,121.47,121.59,121.47,121.59,125640.0,120.7406,120.8599,120.7406,120.8599,125640.0
2021-06-10 15:00:00,121.51,121.53,121.46,121.46,34000.0,120.7804,120.8002,120.7307,120.7307,34000.0
2021-06-10 15:05:00,121.47,121.51,121.41,121.48,72180.0,120.7406,120.7804,120.681,120.7505,72180.0
2021-06-10 15:10:00,121.47,121.47,121.43,121.45,32160.0,120.7406,120.7406,120.7008,120.7207,32160.0
2021-06-10 15:15:00,121.47,121.56,121.47,121.54,71800.0,120.7406,120.8301,120.7406,120.8102,71800.0
2021-06-10 15:20:00,121.59,121.66,121.55,121.61,166400.0,120.8599,120.9295,120.8201,120.8798,166400.0
2021-06-10 15:25:00,121.61,121.7,121.61,121.67,140740.0,120.8798,120.9692,120.8798,120.9394,140740.0
2021-06-10 15:30:00,121.68,121.7,121.47,121.5,76740.0,120.9493,120.9692,120.7406,120.7704,76740.0
2021-06-10 15:35:00,121.5,121.52,121.48,121.48,129960.0,120.7704,120.7903,120.7505,120.7505,129960.0
2021-06-10 15:40:00,121.49,121.52,121.43,121.43,149220.0,120.7605,120.7903,120.7008,120.7008,149220.0
2021-06-10 15:45:00,121.45,121.52,121.42,121.47,219320.0,120.7207,120.7903,120.6909,120.7406,219320.0
2021-06-10 15:50:00,121.51,121.63,121.51,121.62,635760.0,120.7804,120.8996,120.7804,120.8897,635760.0
2021-06-10 15:55:00,121.62,121.8,121.61,121.76,924180.0,120.8897,121.0686,120.8798,121.0289,924180.0
2021-06-11 09:30:00,122.0,122.09,121.37,121.6,841240.0,121.2674,121.3569,120.6412,120.8698,841240.0
2021-06-11 09:35:00,121.66,121.75,121.45,121.52,188360.0,120.9295,121.0189,120.7207,120.7903,188360.0
2021-06-11 09:40:00,121.49,121.79,121.49,121.58,298220.0,120.7605,121.0587,120.7605,120.8499,298220.0
2021-06-11 09:45:00,121.53,121.65,121.43,121.62,146820.0,120.8002,120.9195,120.7008,120.8897,146820.0
2021-06-11 09:50:00,121.62,121.75,121.61,121.72,191880.0,120.8897,121.0189,120.8798,120.9891,191880.0
2021-06-11 09:55:00,121.67,121.67,121.21,121.49,312120.0,120.9394,120.9394,120.4822,120.7605,312120.0
2021-06-11 10:00:00,121.46,121.58,121.41,121.5,163740.0,120.7307,120.8499,120.681,120.7704,163740.0
2021-06-11 10:05:00,121.48,121.57,121.45,121.53,130760.0,120.7505,120.84,120.7207,120.8002,130760.0
2021-06-11 10:10:00,121.56,121.68,121.54,121.63,109060.0,120.8301,120.9493,120.8102,120.8996,109060.0
2021-06-11 10:15:00,121.57,121.64,121.54,121.58,94760.0,120.84,120.9096,120.8102,120.8499,94760.0
2021-06-11 10:20:00,121.58,121.61,121.38,121.4,141020.0,120.8499,120.8798,120.6511,120.671,141020.0
2021-06-11 10:25:00,121.38,121.44,121.28,121.38,117040.0,120.6511,120.7108,120.5517,120.6511,117040.0
2021-06-11 10:30:00,121.4,121.42,121.32,121.34,84960.0,120.671,120.6909,120.5915,120.6114,84960.0
2021-06-11 10:35:00,121.32,121.32,121.17,121.22,70600.0,120.5915,120.5915,120.4424,120.4921,70600.0
2021-06-11 10:40:00,121.21,121.22,121.04,121.07,62180.0,120.4822,120.4921,120.3132,120.343,62180.0
2021-06-11 10:45:00,121.06,121.19,121.06,121.13,117060.0,120.3331,120.4623,120.3331,120.4026,117060.0
2021-06-11 10:50:00,121.15,121.29,121.12,121.24,64020.0,120.4225,120.5617,120.3927,120.512,64020.0
2021-06-11 10:55:00,121.22,121.22,121.08,121.12,50580.0,120.4921,120.4921,120.3529,120.3927,50580.0
2021-06-11 11:00:00,121.14,121.2,121.0,121.1,72720.0,120.4126,120.4722,120.2734,120.3728,72720.0
2021-06-11 11:05:00,121.13,121.31,121.13,121.31,73020.0,120.4026,120.5816,120.4026,120.5816,73020.0
2021-06-11 11:10:00,121.31,121.41,121.31,121.38,100220.0,120.5816,120.681,120.5816,120.6511,100220.0
2021-06-11 11:15:00,121.35,121.42,121.33,121.39,52780.0,120.6213,120.6909,120.6014,120.6611,52780.0
2021-06-11 11:20:00,121.34,121.42,121.34,121.4,32500.0,120.6114,120.6909,120.6114,120.671,32500.0
2021-06-11 11:25:00,121.4,121.43,121.35,121.39,74000.0,120.671,120.7008,120.6213,120.6611,74000.0
2021-06-11 11:30:00,121.38,121.39,121.33,121.36,36400.0,120.6511,120.6611,120.6014,120.6313,36400.0
2021-06-11 11:35:00,121.36,121.4,121.33,121.39,25980.0,120.6313,120.671,120.6014,120.6611,25980.0
2021-06-11 11:40:00,121.36,121.38,121.3,121.35,42700.0,120.6313,120.6511,120.5716,120.6213,42700.0
2021-06-11 11:45:00,121.39,121.53,121.38,121.47,141240.0,120.6611,120.8002,120.6511,120.7406,141240.0
2021-06-11 11:50:00,121.45,121.45,121.4,121.4,18500.0,120.7207,120.7207,120.671,120.671,18500.0
2021-06-11 11:55:00,121.41,121.44,121.35,121.44,95240.0,120.681,120.7108,120.6213,120.7108,95240.0
2021-06-11 12:00:00,121.43,121.45,121.4,121.41,58680.0,120.7008,120.7207,120.671,120.681,58680.0
2021-06-11 12:05:00,121.45,121.56,121.45,121.56,43140.0,120.7207,120.8301,120.7207,120.8301,43140.0
2021-06-11 12:10:00,121.53,121.57,121.53,121.57,30760.0,120.8002,120.84,120.8002,120.84,30760.0
2021-06-11 12:15:00,121.56,121.57,121.54,121.54,76760.0,120.8301,120.84,120.8102,120.8102,76760.0
2021-06-11 12:20:00,121.53,121.54,121.48,121.48,52200.0,120.8002,120.8102,120.7505,120.7505,52200.0
2021-06-11 12:25:00,121.47,121.5,121.44,121.5,54580.0,120.7406,120.7704,120.7108,120.7704,54580.0
2021-06-11 12:30:00,121.51,121.51,121.32,121.37,74580.0,120.7804,120.7804,120.5915,120.6412,74580.0
2021-06-11 12:35:00,121.36,121.36,121.34,121.36,11500.0,120.6313,120.6313,120.6114,120.6313,11500.0
2021-06-11 12:40:00,121.34,121.38,121.31,121.34,31200.0,120.6114,120.6511,120.5816,120.6114,31200.0
2021-06-11 12:45:00,121.37,121.44,121.34,121.34,32000.0,120.6412,120.7108,120.6114,120.6114,32000.0
2021-06-11 12:50:00,121.37,121.37,121.31,121.34,16520.0,120.6412,120.6412,120.5816,120.6114,16520.0
2021-06-11 12:55:00,121.37,121.37,121.3,121.32,26460.0,120.6412,120.6412,120.5716,120.5915,26460.0
2021-06-11 13:00:00,121.29,121.29,121.2,121.21,66860.0,120.5617,120.5617,120.4722,120.4822,66860.0
2021-06-11 13:05:00,121.23,121.23,121.16,121.17,84400.0,120.502,120.502,120.4325,120.4424,84400.0
2021-06-11 13:10:00,121.16,121.21,121.16,121.2,10220.0,120.4325,120.4822,120.4325,120.4722,10220.0
2021-06-11 13:15:00,121.17,121.2,121.15,121.15,16000.0,120.4424,120.4722,120.4225,120.4225,16000.0
2021-06-11 13:20:00,121.15,121.21,121.15,121.19,32060.0,120.4225,120.4822,120.4225,120.4623,32060.0
2021-06-11 13:25:00,121.18,121.19,121.07,121.1,50180.0,120.4523,120.4623,120.343,120.3728,50180.0
2021-06-11 13:30:00,121.1,121.18,121.09,121.09,50620.0,120.3728,120.4523,120.3629,120.3629,50620.0
2021-06-11 13:35:00,121.1,121.1,121.0,121.06,59000.0,120.3728,120.3728,120.2734,120.3331,59000.0
2021-06-11 13:40:00,121.05,121.11,121.04,121.04,54260.0,120.3231,120.3828,120.3132,120.3132,54260.0
2021-06-11 13:45:00,121.05,121.06,121.02,121.03,32420.0,120.3231,120.3331,120.2933,120.3032,32420.0
2021-06-11 13:50:00,121.03,121.07,121.0,121.0,28000.0,120.3032,120.343,120.2734,120.2734,28000.0
2021-06-11 13:55:00,120.98,121.0,120.95,120.97,75140.0,120.2535,120.2734,120.2237,120.2436,75140.0
2021-06-11 14:00:00,120.98,121.12,120.98,121.09,38000.0,120.2535,120.3927,120.2535,120.3629,38000.0
2021-06-11 14:05:00,121.13,121.3,121.13,121.27,58340.0,120.4026,120.5716,120.4026,120.5418,58340.0
2021-06-11 14:10:00,121.27,121.3,121.2,121.3,24040.0,120.5418,120.5716,120.4722,120.5716,24040.0
2021-06-11 14:15:00,121.31,121.33,121.22,121.22,71000.0,120.5816,120.6014,120.4921,120.4921,71000.0
2021-06-11 14:20:00,121.25,121.25,121.21,121.23,28000.0,120.5219,120.5219,120.4822,120.502,28000.0
2021-06-11 14:25:00,121.25,121.28,121.2,121.24,64000.0,120.5219,120.5517,120.4722,120.512,64000.0
2021-06-11 14:30:00,121.29,121.36,121.26,121.36,57500.0,120.5617,120.6313,120.5319,120.6313,57500.0
2021-06-11 14:35:00,121.39,121.4,121.31,121.4,28000.0,120.6611,120.671,120.5816,120.671,28000.0
2021-06-11 14:40:00,121.36,121.39,121.36,121.36,18000.0,120.6313,120.6611,120.6313,120.6313,18000.0
2021-06-11 14:45:00,121.35,121.37,121.33,121.33,24500.0,120.6213,120.6412,120.6014,120.6014,24500.0
2021-06-11 14:50:00,121.33,121.33,121.28,121.32,10000.0,120.6014,120.6014,120.5517,120.5915,10000.0
2021-06-11 14:55:00,121.32,121.36,121.32,121.33,15020.0,120.5915,120.6313,120.5915,120.6014,15020.0
2021-06-11 15:00:00,121.31,121.31,121.25,121.25,18000.0,120.5816,120.5816,120.5219,120.5219,18000.0
2021-06-11 15:05:00,121.25,121.29,121.25,121.29,16420.0,120.5219,120.5617,120.5219,120.5617,16420.0
2021-06-11 15:10:00,121.3,121.34,121.18,121.18,27400.0,120.5716,120.6114,120.4523,120.4523,27400.0
2021-06-11 15:15:00,121.26,121.26,121.22,121.24,15880.0,120.5319,120.5319,120.4921,120.512,15880.0
2021-06-11 15:20:00,121.25,121.28,121.25,121.28,18000.0,120.5219,120.5517,120.5219,120.5517,18000.0
2021-06-11 15:25:00,121.33,121.37,121.27,121.35,54120.0,120.6014,120.6412,120.5418,120.6213,54120.0
2021-06-11 15:30:00,121.32,121.35,121.3,121.35,32100.0,120.5915,120.6213,120.5716,120.6213,32100.0
2021-06-11 15:35:00,121.31,121.37,121.29,121.33,68040.0,120.5816,120.6412,120.5617,120.6014,68040.0
2021-06-11 15:40:00,121.33,121.33,121.25,121.33,57720.0,120.6014,120.6014,120.5219,120.6014,57720.0
2021-06-11 15:45:00,121.31,121.38,121.28,121.33,86300.0,120.5816,120.6511,120.5517,120.6014,86300.0
2021-06-11 15:50:00,121.34,121.58,121.34,121.57,368000.0,120.6114,120.8499,120.6114,120.84,368000.0
2021-06-11 15:55:00,121.57,121.58,121.46,121.51,680280.0,120.84,120.8499,120.7307,120.7804,680280.0
2021-06-14 09:30:00,121.63,121.63,121.0,121.23,554920.0,120.8996,120.8996,120.2734,120.502,554920.0
2021-06-14 09:35:00,121.17,121.55,121.17,121.4,167220.0,120.4424,120.8201,120.4424,120.671,167220.0
2021-06-14 09:40:00,121.47,121.57,121.35,121.41,228640.0,120.7406,120.84,120.6213,120.681,228640.0
2021-06-14 09:45:00,121.46,121.73,121.4,121.71,162680.0,120.7307,120.999,120.671,120.9792,162680.0
2021-06-14 09:50:00,121.71,121.72,121.38,121.47,135020.0,120.9792,120.9891,120.6511,120.7406,135020.0
2021-06-14 09:55:00,121.45,121.47,121.32,121.35,108340.0,120.7207,120.7406,120.5915,120.6213,108340.0
2021-06-14 10:00:00,121.42,121.45,121.17,121.19,163140.0,120.6909,120.7207,120.4424,120.4623,163140.0
2021-06-14 10:05:00,121.18,121.18,121.01,121.04,125580.0,120.4523,120.4523,120.2834,120.3132,125580.0
2021-06-14 10:10:00,121.06,121.24,121.02,121.21,65120.0,120.3331,120.512,120.2933,120.4822,65120.0
2021-06-14 10:15:00,121.25,121.3,121.14,121.2,98740.0,120.5219,120.5716,120.4126,120.4722,98740.0
2021-06-14 10:20:00,121.24,121.28,121.08,121.1,77180.0,120.512,120.5517,120.3529,120.3728,77180.0
2021-06-14 10:25:00,121.1,121.16,121.03,121.06,100600.0,120.3728,120.4325,120.3032,120.3331,100600.0
2021-06-14 10:30:00,121.08,121.12,120.98,121.01,116380.0,120.3529,120.3927,120.2535,120.2834,116380.0
2021-06-14 10:35:00,121.04,121.06,120.9,121.05,161640.0,120.3132,120.3331,120.174,120.3231,161640.0
2021-06-14 10:40:00,121.08,121.12,121.04,121.07,54140.0,120.3529,120.3927,120.3132,120.343,54140.0
2021-06-14 10:45:00,121.14,121.15,121.07,121.08,72980.0,120.4126,120.4225,120.343,120.3529,72980.0
2021-06-14 10:50:00,121.08,121.22,121.0,121.21,90680.0,120.3529,120.4921,120.2734,120.4822,90680.0
2021-06-14 10:55:00,121.21,121.28,121.19,121.24,104000.0,120.4822,120.5517,120.4623,120.512,104000.0
2021-06-14 11:00:00,121.25,121.25,121.16,121.16,38720.0,120.5219,120.5219,120.4325,120.4325,38720.0
2021-06-14 11:05:00,121.2,121.22,121.05,121.09,54960.0,120.4722,120.4921,120.3231,120.3629,54960.0
2021-06-14 11:10:00,121.05,121.2,121.03,121.2,172860.0,120.3231,120.4722,120.3032,120.4722,172860.0
2021-06-14 11:15:00,121.23,121.28,121.17,121.17,85900.0,120.502,120.5517,120.4424,120.4424,85900.0
2021-06-14 11:20:00,121.25,121.26,121.2,121.2,28340.0,120.5219,120.5319,120.4722,120.4722,28340.0
2021-06-14 11:25:00,121.2,121.3,121.2,121.28,91680.0,120.4722,120.5716,120.4722,120.5517,91680.0
2021-06-14 11:30:00,121.27,121.27,121.19,121.23,35460.0,120.5418,120.5418,120.4623,120.502,35460.0
2021-06-14 11:35:00,121.25,121.25,121.16,121.23,31200.0,120.5219,120.5219,120.4325,120.502,31200.0
2021-06-14 11:40:00,121.27,121.28,121.22,121.23,42180.0,120.5418,120.5517,120.4921,120.502,42180.0
2021-06-14 11:45:00,121.23,121.35,121.22,121.35,99800.0,120.502,120.6213,120.4921,120.6213,99800.0
2021-06-14 11:50:00,121.34,121.4,121.25,121.4,102380.0,120.6114,120.671,120.5219,120.671,102380.0
2021-06-14 11:55:00,121.4,121.47,121.36,121.38,34980.0,120.671,120.7406,120.6313,120.6511,34980.0
2021-06-14 12:00:00,121.35,121.4,121.26,121.4,44480.0,120.6213,120.671,120.5319,120.671,44480.0
2021-06-14 12:05:00,121.4,121.4,121.34,121.34,40000.0,120.671,120.671,120.6114,120.6114,40000.0
2021-06-14 12:10:00,121.31,121.39,121.29,121.32,13240.0,120.5816,120.6611,120.5617,120.5915,13240.0
2021-06-14 12:15:00,121.39,121.43,121.36,121.4,28000.0,120.6611,120.7008,120.6313,120.671,28000.0
2021-06-14 12:20:00,121.35,121.4,121.31,121.31,22160.0,120.6213,120.671,120.5816,120.5816,22160.0
2021-06-14 12:25:00,121.3,121.42,121.3,121.34,22160.0,120.5716,120.6909,120.5716,120.6114,22160.0
2021-06-14 12:30:00,121.3,121.31,121.22,121.27,46120.0,120.5716,120.5816,120.4921,120.5418,46120.0
2021-06-14 12:35:00,121.29,121.33,121.28,121.29,31080.0,120.5617,120.6014,120.5517,120.5617,31080.0
2021-06-14 12:40:00,121.31,121.35,121.3,121.32,32000.0,120.5816,120.6213,120.5716,120.5915,32000.0
2021-06-14 12:45:00,121.34,121.36,121.26,121.26,42100.0,120.6114,120.6313,120.5319,120.5319,42100.0
2021-06-14 12:50:00,121.31,121.34,121.29,121.31,24600.0,120.5816,120.6114,120.5617,120.5816,24600.0
2021-06-14 12:55:00,121.33,121.34,121.31,121.32,16360.0,120.6014,120.6114,120.5816,120.5915,16360.0
2021-06-14 13:00:00,121.31,121.34,121.29,121.29,31520.0,120.5816,120.6114,120.5617,120.5617,31520.0
2021-06-14 13:05:00,121.3,121.34,121.3,121.32,28900.0,120.5716,120.6114,120.5716,120.5915,28900.0
2021-06-14 13:10:00,121.35,121.39,121.33,121.38,68940.0,120.6213,120.6611,120.6014,120.6511,68940.0
2021-06-14 13:15:00,121.37,121.37,121.3,121.35,26000.0,120.6412,120.6412,120.5716,120.6213,26000.0
2021-06-14 13:20:00,121.35,121.35,121.28,121.31,14000.0,120.6213,120.6213,120.5517,120.5816,14000.0
2021-06-14 13:25:00,121.32,121.39,121.3,121.39,22000.0,120.5915,120.6611,120.5716,120.6611,22000.0
2021-06-14 13:30:00,121.36,121.39,121.34,121.34,36840.0,120.6313,120.6611,120.6114,120.6114,36840.0
2021-06-14 13:35:00,121.39,121.39,121.3,121.34,70180.0,120.6611,120.6611,120.5716,120.6114,70180.0
2021-06-14 13:40:00,121.32,121.38,121.31,121.31,57300.0,120.5915,120.6511,120.5816,120.5816,57300.0
2021-06-14 13:45:00,121.35,121.39,121.33,121.33,32480.0,120.6213,120.6611,120.6014,120.6014,32480.0
2021-06-14 13:50:00,121.36,121.39,121.36,121.38,22000.0,120.6313,120.6611,120.6313,120.6511,22000.0
2021-06-14 13:55:00,121.4,121.47,121.38,121.47,47380.0,120.671,120.7406,120.6511,120.7406,47380.0
2021-06-14 14:00:00,121.5,121.56,121.45,121.47,45020.0,120.7704,120.8301,120.7207,120.7406,45020.0
2021-06-14 14:05:00,121.52,121.53,121.43,121.43,24000.0,120.7903,120.8002,120.7008,120.7008,24000.0
2021-06-14 14:10:00,121.43,121.46,121.43,121.43,14000.0,120.7008,120.7307,120.7008,120.7008,14000.0
2021-06-14 14:15:00,121.41,121.52,121.41,121.5,24240.0,120.681,120.7903,120.681,120.7704,24240.0
2021-06-14 14:20:00,121.47,121.53,121.47,121.52,19620.0,120.7406,120.8002,120.7406,120.7903,19620.0
2021-06-14 14:25:00,121.49,121.51,121.45,121.47,48420.0,120.7605,120.7804,120.7207,120.7406,48420.0
2021-06-14 14:30:00,121.48,121.62,121.48,121.62,38320.0,120.7505,120.8897,120.7505,120.8897,38320.0
2021-06-14 14:35:00,121.63,121.64,121.59,121.63,76000.0,120.8996,120.9096,120.8599,120.8996,76000.0
2021-06-14 14:40:00,121.65,121.83,121.65,121.83,212900.0,120.9195,121.0984,120.9195,121.0984,212900.0
2021-06-14 14:45:00,121.8,121.8,121.71,121.74,16660.0,121.0686,121.0686,120.9792,121.009,16660.0
2021-06-14 14:50:00,121.76,121.76,121.71,121.76,17020.0,121.0289,121.0289,120.9792,121.0289,17020.0
2021-06-14 14:55:00,121.77,121.79,121.66,121.66,23460.0,121.0388,121.0587,120.9295,120.9295,23460.0
2021-06-14 15:00:00,121.68,121.81,121.68,121.77,50380.0,120.9493,121.0786,120.9493,121.0388,50380.0
2021-06-14 15:05:00,121.74,121.8,121.74,121.8,18000.0,121.009,121.0686,121.009,121.0686,18000.0
2021-06-14 15:10:00,121.79,121.79,121.68,121.73,24460.0,121.0587,121.0587,120.9493,120.999,24460.0
2021-06-14 15:15:00,121.74,121.74,121.69,121.74,26200.0,121.009,121.009,120.9593,121.009,26200.0
2021-06-14 15:20:00,121.74,121.8,121.73,121.74,48860.0,121.009,121.0686,120.999,121.009,48860.0
2021-06-14 15:25:00,121.79,121.88,121.79,121.88,39260.0,121.0587,121.1481,121.0587,121.1481,39260.0
2021-06-14 15:30:00,121.87,121.9,121.83,121.86,87060.0,121.1382,121.168,121.0984,121.1283,87060.0
2021-06-14 15:35:00,121.92,121.95,121.84,121.86,57540.0,121.1879,121.2177,121.1084,121.1283,57540.0
2021-06-14 15:40:00,121.91,122.07,121.89,122.04,180600.0,121.178,121.337,121.1581,121.3072,180600.0
2021-06-14 15:45:00,122.04,122.08,121.99,122.07,167180.0,121.3072,121.3469,121.2575,121.337,167180.0
2021-06-14 15:50:00,122.07,122.42,122.02,122.42,525940.0,121.337,121.6849,121.2873,121.6849,525940.0
2021-06-14 15:55:00,122.38,122.45,122.22,122.45,832940.0,121.6451,121.7147,121.4861,121.7147,832940.0
2021-06-15 09:30:00,122.45,122.78,122.17,122.23,759680.0,121.7147,122.0427,121.4364,121.496,759680.0
2021-06-15 09:35:00,122.24,122.51,122.16,122.31,308180.0,121.506,121.7744,121.4265,121.5756,308180.0
2021-06-15 09:40:00,122.32,122.53,122.29,122.42,161780.0,121.5855,121.7942,121.5557,121.6849,161780.0
2021-06-15 09:45:00,122.45,122.64,122.42,122.53,82140.0,121.7147,121.9036,121.6849,121.7942,82140.0
2021-06-15 09:50:00,122.49,122.49,122.19,122.3,117080.0,121.7545,121.7545,121.4563,121.5656,117080.0
2021-06-15 09:55:00,122.2,122.27,121.91,121.94,125240.0,121.4662,121.5358,121.178,121.2078,125240.0
2021-06-15 10:00:00,122.06,122.06,121.83,121.92,80360.0,121.3271,121.3271,121.0984,121.1879,80360.0
2021-06-15 10:05:00,121.9,122.04,121.83,122.04,89300.0,121.168,121.3072,121.0984,121.3072,89300.0
2021-06-15 10:10:00,121.99,121.99,121.82,121.92,83160.0,121.2575,121.2575,121.0885,121.1879,83160.0
2021-06-15 10:15:00,121.95,122.02,121.95,122.01,64140.0,121.2177,121.2873,121.2177,121.2774,64140.0
2021-06-15 10:20:00,121.98,122.15,121.92,121.95,44000.0,121.2475,121.4165,121.1879,121.2177,44000.0
2021-06-15 10:25:00,121.97,121.99,121.61,121.74,173560.0,121.2376,121.2575,120.8798,121.009,173560.0
2021-06-15 10:30:00,121.74,121.82,121.63,121.82,108000.0,121.009,121.0885,120.8996,121.0885,108000.0
2021-06-15 10:35:00,121.78,121.78,121.7,121.7,14000.0,121.0487,121.0487,120.9692,120.9692,14000.0
2021-06-15 10:40:00,121.7,121.75,121.55,121.61,61680.0,120.9692,121.0189,120.8201,120.8798,61680.0
2021-06-15 10:45:00,121.71,121.75,121.65,121.72,22680.0,120.9792,121.0189,120.9195,120.9891,22680.0
2021-06-15 10:50:00,121.72,121.86,121.72,121.86,46280.0,120.9891,121.1283,120.9891,121.1283,46280.0
2021-06-15 10:55:00,121.87,121.88,121.73,121.73,50000.0,121.1382,121.1481,120.999,120.999,50000.0
2021-06-15 11:00:00,121.74,121.91,121.74,121.91,134920.0,121.009,121.178,121.009,121.178,134920.0
2021-06-15 11:05:00,121.83,121.92,121.83,121.92,8000.0,121.0984,121.1879,121.0984,121.1879,8000.0
2021-06-15 11:10:00,121.86,121.96,121.86,121.96,11500.0,121.1283,121.2277,121.1283,121.2277,11500.0
2021-06-15 11:15:00,121.99,121.99,121.85,121.93,29340.0,121.2575,121.2575,121.1183,121.1978,29340.0
2021-06-15 11:20:00,121.92,121.96,121.85,121.92,33760.0,121.1879,121.2277,121.1183,121.1879,33760.0
2021-06-15 11:25:00,121.91,121.93,121.77,121.8,33340.0,121.178,121.1978,121.0388,121.0686,33340.0
2021-06-15 11:30:00,121.83,121.83,121.64,121.69,20000.0,121.0984,121.0984,120.9096,120.9593,20000.0
2021-06-15 11:35:00,121.74,121.74,121.55,121.59,95080.0,121.009,121.009,120.8201,120.8599,95080.0
2021-06-15 11:40:00,121.64,121.73,121.64,121.68,38000.0,120.9096,120.999,120.9096,120.9493,38000.0
2021-06-15 11:45:00,121.69,121.75,121.69,121.75,15400.0,120.9593,121.0189,120.9593,121.0189,15400.0
2021-06-15 11:50:00,121.74,121.74,121.67,121.69,17940.0,121.009,121.009,120.9394,120.9593,17940.0
2021-06-15 11:55:00,121.75,121.75,121.7,121.7,20960.0,121.0189,121.0189,120.9692,120.9692,20960.0
2021-06-15 12:00:00,121.8,121.83,121.8,121.83,11740.0,121.0686,121.0984,121.0686,121.0984,11740.0
2021-06-15 12:05:00,121.79,121.81,121.73,121.73,28040.0,121.0587,121.0786,120.999,120.999,28040.0
2021-06-15 12:10:00,121.78,121.8,121.73,121.76,32120.0,121.0487,121.0686,120.999,121.0289,32120.0
2021-06-15 12:15:00,121.78,121.82,121.74,121.78,18260.0,121.0487,121.0885,121.009,121.0487,18260.0
2021-06-15 12:20:00,121.79,121.85,121.79,121.85,15680.0,121.0587,121.1183,121.0587,121.1183,15680.0
2021-06-15 12:25:00,121.81,121.84,121.78,121.81,12000.0,121.0786,121.1084,121.0487,121.0786,12000.0
2021-06-15 12:30:00,121.83,121.88,121.83,121.84,71180.0,121.0984,121.1481,121.0984,121.1084,71180.0
2021-06-15 12:35:00,121.84,121.86,121.78,121.8,30480.0,121.1084,121.1283,121.0487,121.0686,30480.0
2021-06-15 12:40:00,121.79,121.81,121.74,121.76,47400.0,121.0587,121.0786,121.009,121.0289,47400.0
2021-06-15 12:45:00,121.76,121.77,121.68,121.68,21880.0,121.0289,121.0388,120.9493,120.9493,21880.0
2021-06-15 12:50:00,121.7,121.71,121.64,121.7,42180.0,120.9692,120.9792,120.9096,120.9692,42180.0
2021-06-15 12:55:00,121.73,121.73,121.64,121.7,23420.0,120.999,120.999,120.9096,120.9692,23420.0
2021-06-15 13:00:00,121.68,121.7,121.68,121.69,12000.0,120.9493,120.9692,120.9493,120.9593,12000.0
2021-06-15 13:05:00,121.67,121.67,121.64,121.64,10200.0,120.9394,120.9394,120.9096,120.9096,10200.0
2021-06-15 13:10:00,121.6,121.62,121.51,121.54,58560.0,120.8698,120.8897,120.7804,120.8102,58560.0
2021-06-15 13:15:00,121.53,121.55,121.44,121.55,43620.0,120.8002,120.8201,120.7108,120.8201,43620.0
2021-06-15 13:20:00,121.54,121.6,121.53,121.6,16000.0,120.8102,120.8698,120.8002,120.8698,16000.0
2021-06-15 13:25:00,121.65,121.65,121.6,121.6,14000.0,120.9195,120.9195,120.8698,120.8698,14000.0
2021-06-15 13:30:00,121.58,121.68,121.58,121.65,28940.0,120.8499,120.9493,120.8499,120.9195,28940.0
2021-06-15 13:35:00,121.69,121.69,121.61,121.61,14000.0,120.9593,120.9593,120.8798,120.8798,14000.0
2021-06-15 13:40:00,121.63,121.65,121.62,121.63,42340.0,120.8996,120.9195,120.8897,120.8996,42340.0
2021-06-15 13:45:00,121.63,121.63,121.58,121.6,38720.0,120.8996,120.8996,120.8499,120.8698,38720.0
2021-06-15 13:50:00,121.64,121.64,121.56,121.6,46200.0,120.9096,120.9096,120.8301,120.8698,46200.0
2021-06-15 13:55:00,121.6,121.6,121.55,121.57,32400.0,120.8698,120.8698,120.8201,120.84,32400.0
2021-06-15 14:00:00,121.56,121.6,121.56,121.56,29900.0,120.8301,120.8698,120.8301,120.8301,29900.0
2021-06-15 14:05:00,121.58,121.62,121.54,121.62,35600.0,120.8499,120.8897,120.8102,120.8897,35600.0
2021-06-15 14:10:00,121.57,121.6,121.54,121.55,119700.0,120.84,120.8698,120.8102,120.8201,119700.0
2021-06-15 14:15:00,121.49,121.54,121.49,121.54,12120.0,120.7605,120.8102,120.7605,120.8102,12120.0
2021-06-15 14:20:00,121.52,121.55,121.51,121.53,12760.0,120.7903,120.8201,120.7804,120.8002,12760.0
2021-06-15 14:25:00,121.54,121.56,121.54,121.56,12000.0,120.8102,120.8301,120.8102,120.8301,12000.0
2021-06-15 14:30:00,121.55,121.57,121.52,121.53,25440.0,120.8201,120.84,120.7903,120.8002,25440.0
2021-06-15 14:35:00,121.52,121.52,121.43,121.43,46120.0,120.7903,120.7903,120.7008,120.7008,46120.0
2021-06-15 14:40:00,121.42,121.44,121.31,121.42,79420.0,120.6909,120.7108,120.5816,120.6909,79420.0
2021-06-15 14:45:00,121.41,121.42,121.39,121.4,79580.0,120.681,120.6909,120.6611,120.671,79580.0
2021-06-15 14:50:00,121.42,121.42,121.25,121.25,72060.0,120.6909,120.6909,120.5219,120.5219,72060.0
2021-06-15 14:55:00,121.3,121.39,121.26,121.31,91840.0,120.5716,120.6611,120.5319,120.5816,91840.0
2021-06-15 15:00:00,121.29,121.3,121.06,121.06,202220.0,120.5617,120.5716,120.3331,120.3331,202220.0
2021-06-15 15:05:00,121.11,121.32,121.09,121.27,77120.0,120.3828,120.5915,120.3629,120.5418,77120.0
2021-06-15 15:10:00,121.33,121.34,121.25,121.34,56000.0,120.6014,120.6114,120.5219,120.6114,56000.0
2021-06-15 15:15:00,121.32,121.36,121.31,121.34,55800.0,120.5915,120.6313,120.5816,120.6114,55800.0
2021-06-15 15:20:00,121.36,121.44,121.3,121.35,98200.0,120.6313,120.7108,120.5716,120.6213,98200.0
2021-06-15 15:25:00,121.35,121.37,121.25,121.32,131360.0,120.6213,120.6412,120.5219,120.5915,131360.0
2021-06-15 15:30:00,121.3,121.31,121.22,121.27,70280.0,120.5716,120.5816,120.4921,120.5418,70280.0
2021-06-15 15:35:00,121.29,121.33,121.22,121.33,75620.0,120.5617,120.6014,120.4921,120.6014,75620.0
2021-06-15 15:40:00,121.35,121.52,121.35,121.47,112920.0,120.6213,120.7903,120.6213,120.7406,112920.0
2021-06-15 15:45:00,121.48,121.65,121.48,121.65,122520.0,120.7505,120.9195,120.7505,120.9195,122520.0
2021-06-15 15:50:00,121.58,121.58,121.32,121.4,263640.0,120.8499,120.8499,120.5915,120.671,263640.0
2021-06-15 15:55:00,121.4,121.5,121.35,121.46,514160.0,120.671,120.7704,120.6213,120.7307,514160.0
2021-06-16 09:30:00,121.85,121.85,121.27,121.27,574100.0,121.1183,121.1183,120.5418,120.5418,574100.0
2021-06-16 09:35:00,121.27,121.38,121.14,121.14,173360.0,120.5418,120.6511,120.4126,120.4126,173360.0
2021-06-16 09:40:00,121.21,121.35,121.17,121.24,102120.0,120.4822,120.6213,120.4424,120.512,102120.0
2021-06-16 09:45:00,121.33,121.45,121.3,121.43,208700.0,120.6014,120.7207,120.5716,120.7008,208700.0
2021-06-16 09:50:00,121.43,121.61,121.43,121.6,88380.0,120.7008,120.8798,120.7008,120.8698,88380.0
2021-06-16 09:55:00,121.55,121.57,121.45,121.47,76180.0,120.8201,120.84,120.7207,120.7406,76180.0
2021-06-16 10:00:00,121.55,121.63,121.48,121.57,101720.0,120.8201,120.8996,120.7505,120.84,101720.0
2021-06-16 10:05:00,121.6,121.7,121.58,121.69,82820.0,120.8698,120.9692,120.8499,120.9593,82820.0
2021-06-16 10:10:00,121.73,121.87,121.73,121.85,150920.0,120.999,121.1382,120.999,121.1183,150920.0
2021-06-16 10:15:00,121.81,121.86,121.8,121.8,77740.0,121.0786,121.1283,121.0686,121.0686,77740.0
2021-06-16 10:20:00,121.76,121.89,121.76,121.81,26000.0,121.0289,121.1581,121.0289,121.0786,26000.0
2021-06-16 10:25:00,121.82,121.88,121.62,121.62,89940.0,121.0885,121.1481,120.8897,120.8897,89940.0
2021-06-16 10:30:00,121.57,121.71,121.56,121.6,103780.0,120.84,120.9792,120.8301,120.8698,103780.0
2021-06-16 10:35:00,121.53,121.55,121.36,121.41,63260.0,120.8002,120.8201,120.6313,120.681,63260.0
2021-06-16 10:40:00,121.37,121.41,121.3,121.37,215580.0,120.6412,120.681,120.5716,120.6412,215580.0
2021-06-16 10:45:00,121.37,121.41,121.26,121.38,92000.0,120.6412,120.681,120.5319,120.6511,92000.0
2021-06-16 10:50:00,121.39,121.45,121.3,121.35,91140.0,120.6611,120.7207,120.5716,120.6213,91140.0
2021-06-16 10:55:00,121.36,121.42,121.36,121.4,40000.0,120.6313,120.6909,120.6313,120.671,40000.0
2021-06-16 11:00:00,121.42,121.42,121.32,121.35,52800.0,120.6909,120.6909,120.5915,120.6213,52800.0
2021-06-16 11:05:00,121.36,121.45,121.36,121.43,96580.0,120.6313,120.7207,120.6313,120.7008,96580.0
2021-06-16 11:10:00,121.43,121.48,121.36,121.48,60880.0,120.7008,120.7505,120.6313,120.7505,60880.0
2021-06-16 11:15:00,121.5,121.51,121.45,121.49,28780.0,120.7704,120.7804,120.7207,120.7605,28780.0
2021-06-16 11:20:00,121.48,121.52,121.47,121.47,16000.0,120.7505,120.7903,120.7406,120.7406,16000.0
2021-06-16 11:25:00,121.48,121.52,121.45,121.45,32560.0,120.7505,120.7903,120.7207,120.7207,32560.0
2021-06-16 11:30:00,121.48,121.48,121.38,121.46,72940.0,120.7505,120.7505,120.6511,120.7307,72940.0
2021-06-16 11:35:00,121.47,121.5,121.3,121.41,120240.0,120.7406,120.7704,120.5716,120.681,120240.0
2021-06-16 11:40:00,121.38,121.38,121.29,121.31,72000.0,120.6511,120.6511,120.5617,120.5816,72000.0
2021-06-16 11:45:00,121.31,121.33,121.27,121.3,122220.0,120.5816,120.6014,120.5418,120.5716,122220.0
2021-06-16 11:50:00,121.29,121.3,121.27,121.28,34000.0,120.5617,120.5716,120.5418,120.5517,34000.0
2021-06-16 11:55:00,121.26,121.27,121.15,121.19,113460.0,120.5319,120.5418,120.4225,120.4623,113460.0
2021-06-16 12:00:00,121.2,121.22,121.02,121.02,72480.0,120.4722,120.4921,120.2933,120.2933,72480.0
2021-06-16 12:05:00,121.01,121.01,120.62,120.62,164380.0,120.2834,120.2834,119.8957,119.8957,164380.0
2021-06-16 12:10:00,120.59,120.62,120.17,120.42,307680.0,119.8659,119.8957,119.4484,119.6969,307680.0
2021-06-16 12:15:00,120.46,120.58,120.41,120.54,139800.0,119.7367,119.8559,119.687,119.8162,139800.0
2021-06-16 12:20:00,120.52,120.54,120.41,120.49,163720.0,119.7963,119.8162,119.687,119.7665,163720.0
2021-06-16 12:25:00,120.51,120.82,120.47,120.8,203560.0,119.7864,120.0945,119.7466,120.0746,203560.0
2021-06-16 12:30:00,120.79,120.99,120.79,120.83,140640.0,120.0647,120.2635,120.0647,120.1044,140640.0
2021-06-16 12:35:00,120.84,120.89,120.77,120.86,62240.0,120.1144,120.1641,120.0448,120.1343,62240.0
2021-06-16 12:40:00,120.87,120.93,120.8,120.83,69320.0,120.1442,120.2038,120.0746,120.1044,69320.0
2021-06-16 12:45:00,120.82,120.83,120.76,120.79,45640.0,120.0945,120.1044,120.0349,120.0647,45640.0
2021-06-16 12:50:00,120.78,120.82,120.7,120.82,67440.0,120.0547,120.0945,119.9752,120.0945,67440.0
2021-06-16 12:55:00,120.79,120.83,120.73,120.79,91500.0,120.0647,120.1044,120.005,120.0647,91500.0
2021-06-16 13:00:00,120.8,120.87,120.77,120.84,72380.0,120.0746,120.1442,120.0448,120.1144,72380.0
2021-06-16 13:05:00,120.88,120.96,120.88,120.95,66260.0,120.1541,120.2337,120.1541,120.2237,66260.0
2021-06-16 13:10:00,120.95,121.05,120.95,121.05,48000.0,120.2237,120.3231,120.2237,120.3231,48000.0
2021-06-16 13:15:00,121.02,121.09,121.0,121.09,35000.0,120.2933,120.3629,120.2734,120.3629,35000.0
2021-06-16 13:20:00,121.09,121.12,121.03,121.03,42000.0,120.3629,120.3927,120.3032,120.3032,42000.0
2021-06-16 13:25:00,121.04,121.05,120.99,121.04,59020.0,120.3132,120.3231,120.2635,120.3132,59020.0
2021-06-16 13:30:00,121.11,121.23,121.09,121.22,28000.0,120.3828,120.502,120.3629,120.4921,28000.0
2021-06-16 13:35:00,121.22,121.36,121.22,121.33,67600.0,120.4921,120.6313,120.4921,120.6014,67600.0
2021-06-16 13:40:00,121.29,121.29,121.17,121.21,47500.0,120.5617,120.5617,120.4424,120.4822,47500.0
2021-06-16 13:45:00,121.18,121.25,121.11,121.15,40000.0,120.4523,120.5219,120.3828,120.4225,40000.0
2021-06-16 13:50:00,121.13,121.24,121.08,121.24,60820.0,120.4026,120.512,120.3529,120.512,60820.0
2021-06-16 13:55:00,121.29,121.29,121.18,121.29,54000.0,120.5617,120.5617,120.4523,120.5617,54000.0
2021-06-16 14:00:00,121.1,121.1,120.26,120.51,150360.0,120.3728,120.3728,119.5379,119.7864,150360.0
2021-06-16 14:05:00,120.37,120.74,120.23,120.6,169680.0,119.6472,120.015,119.5081,119.8758,169680.0
2021-06-16 14:10:00,120.52,120.63,120.3,120.39,74940.0,119.7963,119.9056,119.5776,119.6671,74940.0
2021-06-16 14:15:00,120.35,120.35,119.9,119.99,257820.0,119.6273,119.6273,119.18,119.2695,257820.0
2021-06-16 14:20:00,120.03,120.16,119.98,120.07,108960.0,119.3093,119.4385,119.2596,119.349,108960.0
2021-06-16 14:25:00,120.09,120.42,120.03,120.28,189900.0,119.3689,119.6969,119.3093,119.5578,189900.0
2021-06-16 14:30:00,120.37,120.49,120.17,120.3,89380.0,119.6472,119.7665,119.4484,119.5776,89380.0
2021-06-16 14:35:00,120.32,120.32,119.89,119.94,143840.0,119.5975,119.5975,119.1701,119.2198,143840.0
2021-06-16 14:40:00,119.93,119.93,119.57,119.61,148940.0,119.2099,119.2099,118.852,118.8918,148940.0
2021-06-16 14:45:00,119.61,120.01,119.47,119.81,100400.0,118.8918,119.2894,118.7526,119.0906,100400.0
2021-06-16 14:50:00,119.77,119.98,119.73,119.98,71020.0,119.0508,119.2596,119.0111,119.2596,71020.0
2021-06-16 14:55:00,119.95,120.35,119.83,120.28,95420.0,119.2297,119.6273,119.1105,119.5578,95420.0
2021-06-16 15:00:00,120.27,120.41,120.2,120.37,73260.0,119.5478,119.687,119.4782,119.6472,73260.0
2021-06-16 15:05:00,120.44,120.72,120.44,120.65,71860.0,119.7168,119.9951,119.7168,119.9255,71860.0
2021-06-16 15:10:00,120.71,121.04,120.71,121.04,103820.0,119.9852,120.3132,119.9852,120.3132,103820.0
2021-06-16 15:15:00,121.04,121.06,120.93,121.06,135440.0,120.3132,120.3331,120.2038,120.3331,135440.0
2021-06-16 15:20:00,121.05,121.2,120.99,121.2,77180.0,120.3231,120.4722,120.2635,120.4722,77180.0
2021-06-16 15:25:00,121.17,121.26,121.11,121.15,90640.0,120.4424,120.5319,120.3828,120.4225,90640.0
2021-06-16 15:30:00,121.15,121.25,121.02,121.11,99280.0,120.4225,120.5219,120.2933,120.3828,99280.0
2021-06-16 15:35:00,121.08,121.08,120.91,121.05,78780.0,120.3529,120.3529,120.184,120.3231,78780.0
2021-06-16 15:40:00,121.1,121.22,121.03,121.1,99020.0,120.3728,120.4921,120.3032,120.3728,99020.0
2021-06-16 15:45:00,120.99,121.11,120.94,121.06,167480.0,120.2635,120.3828,120.2138,120.3331,167480.0
2021-06-16 15:50:00,121.03,121.04,120.78,120.83,214740.0,120.3032,120.3132,120.0547,120.1044,214740.0
2021-06-16 15:55:00,120.85,120.91,120.66,120.77,366160.0,120.1243,120.184,119.9355,120.0448,366160.0
2021-06-17 09:30:00,120.7,121.04,120.5,120.86,432080.0,119.9752,120.3132,119.7764,120.1343,432080.0
2021-06-17 09:35:00,120.87,121.06,120.72,121.06,59500.0,120.1442,120.3331,119.9951,120.3331,59500.0
2021-06-17 09:40:00,121.08,121.1,120.96,121.01,257840.0,120.3529,120.3728,120.2337,120.2834,257840.0
2021-06-17 09:45:00,121.0,121.16,120.98,121.16,109660.0,120.2734,120.4325,120.2535,120.4325,109660.0
2021-06-17 09:50:00,121.14,121.38,121.14,121.33,134000.0,120.4126,120.6511,120.4126,120.6014,134000.0
2021-06-17 09:55:00,121.39,121.49,121.33,121.34,318280.0,120.6611,120.7605,120.6014,120.6114,318280.0
2021-06-17 10:00:00,121.36,121.55,121.31,121.54,220460.0,120.6313,120.8201,120.5816,120.8102,220460.0
2021-06-17 10:05:00,121.57,121.58,121.26,121.33,68620.0,120.84,120.8499,120.5319,120.6014,68620.0
2021-06-17 10:10:00,121.28,121.41,121.2,121.41,66000.0,120.5517,120.681,120.4722,120.681,66000.0
2021-06-17 10:15:00,121.4,121.5,121.4,121.49,147200.0,120.671,120.7704,120.671,120.7605,147200.0
2021-06-17 10:20:00,121.47,121.63,121.46,121.58,121900.0,120.7406,120.8996,120.7307,120.8499,121900.0
2021-06-17 10:25:00,121.58,121.76,121.55,121.64,152920.0,120.8499,121.0289,120.8201,120.9096,152920.0
2021-06-17 10:30:00,121.74,121.82,121.67,121.77,76120.0,121.009,121.0885,120.9394,121.0388,76120.0
2021-06-17 10:35:00,121.79,121.93,121.78,121.78,149300.0,121.0587,121.1978,121.0487,121.0487,149300.0
2021-06-17 10:40:00,121.81,121.84,121.7,121.81,62440.0,121.0786,121.1084,120.9692,121.0786,62440.0
2021-06-17 10:45:00,121.82,121.83,121.73,121.78,94560.0,121.0885,121.0984,120.999,121.0487,94560.0
2021-06-17 10:50:00,121.77,121.8,121.55,121.58,99460.0,121.0388,121.0686,120.8201,120.8499,99460.0
2021-06-17 10:55:00,121.59,121.62,121.4,121.48,165300.0,120.8599,120.8897,120.671,120.7505,165300.0
2021-06-17 11:00:00,121.5,121.62,121.47,121.55,75900.0,120.7704,120.8897,120.7406,120.8201,75900.0
2021-06-17 11:05:00,121.63,121.68,121.57,121.67,53100.0,120.8996,120.9493,120.84,120.9394,53100.0
2021-06-17 11:10:00,121.66,121.76,121.44,121.49,130720.0,120.9295,121.0289,120.7108,120.7605,130720.0
2021-06-17 11:15:00,121.52,121.85,121.51,121.83,190340.0,120.7903,121.1183,120.7804,121.0984,190340.0
2021-06-17 11:20:00,121.82,121.9,121.73,121.9,108680.0,121.0885,121.168,120.999,121.168,108680.0
2021-06-17 11:25:00,121.9,122.2,121.88,122.16,183500.0,121.168,121.4662,121.1481,121.4265,183500.0
2021-06-17 11:30:00,122.16,122.45,122.12,122.4,185680.0,121.4265,121.7147,121.3867,121.665,185680.0
2021-06-17 11:35:00,122.43,122.52,122.39,122.43,158200.0,121.6948,121.7843,121.6551,121.6948,158200.0
2021-06-17 11:40:00,122.36,122.45,122.26,122.28,185980.0,121.6253,121.7147,121.5259,121.5457,185980.0
2021-06-17 11:45:00,122.32,122.34,122.22,122.34,68800.0,121.5855,121.6054,121.4861,121.6054,68800.0
2021-06-17 11:50:00,122.32,122.34,122.06,122.16,69120.0,121.5855,121.6054,121.3271,121.4265,69120.0
2021-06-17 11:55:00,122.1,122.12,121.75,121.83,146880.0,121.3668,121.3867,121.0189,121.0984,146880.0
2021-06-17 12:00:00,121.82,121.97,121.74,121.96,159720.0,121.0885,121.2376,121.009,121.2277,159720.0
2021-06-17 12:05:00,122.0,122.01,121.77,121.77,49840.0,121.2674,121.2774,121.0388,121.0388,49840.0
2021-06-17 12:10:00,121.78,121.79,121.61,121.79,80000.0,121.0487,121.0587,120.8798,121.0587,80000.0
2021-06-17 12:15:00,121.75,121.77,121.55,121.55,79880.0,121.0189,121.0388,120.8201,120.8201,79880.0
2021-06-17 12:20:00,121.54,121.55,121.15,121.18,158360.0,120.8102,120.8201,120.4225,120.4523,158360.0
2021-06-17 12:25:00,121.29,121.35,121.14,121.2,86700.0,120.5617,120.6213,120.4126,120.4722,86700.0
2021-06-17 12:30:00,121.07,121.15,120.93,121.15,101460.0,120.343,120.4225,120.2038,120.4225,101460.0
2021-06-17 12:35:00,121.29,121.35,121.22,121.34,114620.0,120.5617,120.6213,120.4921,120.6114,114620.0
2021-06-17 12:40:00,121.39,121.52,121.39,121.49,56420.0,120.6611,120.7903,120.6611,120.7605,56420.0
2021-06-17 12:45:00,121.51,121.54,121.39,121.46,52180.0,120.7804,120.8102,120.6611,120.7307,52180.0
2021-06-17 12:50:00,121.45,121.62,121.4,121.56,89920.0,120.7207,120.8897,120.671,120.8301,89920.0
2021-06-17 12:55:00,121.53,121.62,121.51,121.56,52000.0,120.8002,120.8897,120.7804,120.8301,52000.0
2021-06-17 13:00:00,121.61,121.83,121.61,121.83,85400.0,120.8798,121.0984,120.8798,121.0984,85400.0
2021-06-17 13:05:00,121.85,121.97,121.81,121.94,30000.0,121.1183,121.2376,121.0786,121.2078,30000.0
2021-06-17 13:10:00,121.98,122.0,121.79,121.88,75900.0,121.2475,121.2674,121.0587,121.1481,75900.0
2021-06-17 13:15:00,121.87,121.98,121.87,121.97,22000.0,121.1382,121.2475,121.1382,121.2376,22000.0
2021-06-17 13:20:00,121.96,122.06,121.96,122.02,43680.0,121.2277,121.3271,121.2277,121.2873,43680.0
2021-06-17 13:25:00,122.03,122.13,122.0,122.07,73160.0,121.2972,121.3966,121.2674,121.337,73160.0
2021-06-17 13:30:00,122.07,122.23,122.07,122.19,98160.0,121.337,121.496,121.337,121.4563,98160.0
2021-06-17 13:35:00,122.14,122.27,122.14,122.27,47960.0,121.4066,121.5358,121.4066,121.5358,47960.0
2021-06-17 13:40:00,122.25,122.4,122.25,122.4,117960.0,121.5159,121.665,121.5159,121.665,117960.0
2021-06-17 13:45:00,122.39,122.39,122.27,122.32,125520.0,121.6551,121.6551,121.5358,121.5855,125520.0
2021-06-17 13:50:00,122.36,122.37,122.21,122.23,57200.0,121.6253,121.6352,121.4762,121.496,57200.0
2021-06-17 13:55:00,122.19,122.2,122.07,122.17,100000.0,121.4563,121.4662,121.337,121.4364,100000.0
2021-06-17 14:00:00,122.22,122.24,122.08,122.19,72000.0,121.4861,121.506,121.3469,121.4563,72000.0
2021-06-17 14:05:00,122.17,122.21,122.16,122.18,35180.0,121.4364,121.4762,121.4265,121.4463,35180.0
2021-06-17 14:10:00,122.23,122.32,122.18,122.19,80680.0,121.496,121.5855,121.4463,121.4563,80680.0
2021-06-17 14:15:00,122.16,122.25,122.1,122.2,53720.0,121.4265,121.5159,121.3668,121.4662,53720.0
2021-06-17 14:20:00,122.13,122.3,122.13,122.3,38000.0,121.3966,121.5656,121.3966,121.5656,38000.0
2021-06-17 14:25:00,122.3,122.3,122.16,122.26,23160.0,121.5656,121.5656,121.4265,121.5259,23160.0
2021-06-17 14:30:00,122.23,122.23,122.12,122.19,38200.0,121.496,121.496,121.3867,121.4563,38200.0
2021-06-17 14:35:00,122.15,122.2,122.11,122.2,22000.0,121.4165,121.4662,121.3768,121.4662,22000.0
2021-06-17 14:40:00,122.16,122.16,122.08,122.12,47520.0,121.4265,121.4265,121.3469,121.3867,47520.0
2021-06-17 14:45:00,122.19,122.19,122.01,122.03,120000.0,121.4563,121.4563,121.2774,121.2972,120000.0
2021-06-17 14:50:00,122.03,122.03,121.9,121.94,162980.0,121.2972,121.2972,121.168,121.2078,162980.0
2021-06-17 14:55:00,121.94,122.0,121.85,121.88,70260.0,121.2078,121.2674,121.1183,121.1481,70260.0
2021-06-17 15:00:00,121.89,122.06,121.84,122.06,117220.0,121.1581,121.3271,121.1084,121.3271,117220.0
2021-06-17 15:05:00,122.01,122.15,122.01,122.12,21000.0,121.2774,121.4165,121.2774,121.3867,21000.0
2021-06-17 15:10:00,122.16,122.32,122.14,122.3,78040.0,121.4265,121.5855,121.4066,121.5656,78040.0
2021-06-17 15:15:00,122.22,122.28,122.22,122.28,50000.0,121.4861,121.5457,121.4861,121.5457,50000.0
2021-06-17 15:20:00,122.27,122.3,122.17,122.18,94540.0,121.5358,121.5656,121.4364,121.4463,94540.0
2021-06-17 15:25:00,122.19,122.25,122.1,122.19,70380.0,121.4563,121.5159,121.3668,121.4563,70380.0
2021-06-17 15:30:00,122.23,122.25,122.15,122.2,48780.0,121.496,121.5159,121.4165,121.4662,48780.0
2021-06-17 15:35:00,122.1,122.12,121.99,122.1,38760.0,121.3668,121.3867,121.2575,121.3668,38760.0
2021-06-17 15:40:00,122.08,122.14,122.07,122.09,70340.0,121.3469,121.4066,121.337,121.3569,70340.0
2021-06-17 15:45:00,122.13,122.2,122.07,122.12,54600.0,121.3966,121.4662,121.337,121.3867,54600.0
2021-06-17 15:50:00,122.17,122.19,121.86,121.87,182140.0,121.4364,121.4563,121.1283,121.1382,182140.0
2021-06-17 15:55:00,121.9,121.94,121.68,121.68,419320.0,121.168,121.2078,120.9493,120.9493,419320.0
2021-06-18 09:30:00,121.06,121.6,120.85,121.07,3752300.0,120.3331,120.8698,120.1243,120.343,3752300.0
2021-06-18 09:35:00,121.14,121.28,120.92,121.08,190200.0,120.4126,120.5517,120.1939,120.3529,190200.0
2021-06-18 09:40:00,121.01,121.14,120.89,120.91,190900.0,120.2834,120.4126,120.1641,120.184,190900.0
2021-06-18 09:45:00,120.93,121.19,120.86,120.9,208480.0,120.2038,120.4623,120.1343,120.174,208480.0
2021-06-18 09:50:00,120.84,120.87,120.61,120.73,160140.0,120.1144,120.1442,119.8858,120.005,160140.0
2021-06-18 09:55:00,120.64,120.99,120.64,120.89,72880.0,119.9156,120.2635,119.9156,120.1641,72880.0
2021-06-18 10:00:00,120.79,120.81,120.45,120.45,158460.0,120.0647,120.0846,119.7267,119.7267,158460.0
2021-06-18 10:05:00,120.48,120.71,120.38,120.71,213680.0,119.7566,119.9852,119.6572,119.9852,213680.0
2021-06-18 10:10:00,120.71,120.71,120.55,120.68,95080.0,119.9852,119.9852,119.8261,119.9553,95080.0
2021-06-18 10:15:00,120.56,120.61,120.49,120.49,91320.0,119.8361,119.8858,119.7665,119.7665,91320.0
2021-06-18 10:20:00,120.42,120.6,120.4,120.55,122640.0,119.6969,119.8758,119.677,119.8261,122640.0
2021-06-18 10:25:00,120.52,120.59,120.42,120.59,75180.0,119.7963,119.8659,119.6969,119.8659,75180.0
2021-06-18 10:30:00,120.48,120.6,120.26,120.54,203400.0,119.7566,119.8758,119.5379,119.8162,203400.0
2021-06-18 10:35:00,120.52,120.66,120.51,120.64,182940.0,119.7963,119.9355,119.7864,119.9156,182940.0
2021-06-18 10:40:00,120.63,120.7,120.6,120.7,50080.0,119.9056,119.9752,119.8758,119.9752,50080.0
2021-06-18 10:45:00,120.7,120.73,120.49,120.53,82200.0,119.9752,120.005,119.7665,119.8063,82200.0
2021-06-18 10:50:00,120.5,120.52,120.41,120.44,118120.0,119.7764,119.7963,119.687,119.7168,118120.0
2021-06-18 10:55:00,120.43,120.72,120.43,120.63,230740.0,119.7069,119.9951,119.7069,119.9056,230740.0
2021-06-18 11:00:00,120.6,120.71,120.55,120.56,67100.0,119.8758,119.9852,119.8261,119.8361,67100.0
2021-06-18 11:05:00,120.5,120.67,120.46,120.66,70580.0,119.7764,119.9454,119.7367,119.9355,70580.0
2021-06-18 11:10:00,120.62,120.66,120.38,120.43,149420.0,119.8957,119.9355,119.6572,119.7069,149420.0
2021-06-18 11:15:00,120.45,120.45,120.34,120.38,169740.0,119.7267,119.7267,119.6174,119.6572,169740.0
2021-06-18 11:20:00,120.39,120.42,120.28,120.34,94820.0,119.6671,119.6969,119.5578,119.6174,94820.0
2021-06-18 11:25:00,120.31,120.32,120.12,120.12,215360.0,119.5876,119.5975,119.3987,119.3987,215360.0
2021-06-18 11:30:00,120.11,120.26,120.02,120.22,198940.0,119.3888,119.5379,119.2993,119.4981,198940.0
2021-06-18 11:35:00,120.27,120.46,120.23,120.42,88140.0,119.5478,119.7367,119.5081,119.6969,88140.0
2021-06-18 11:40:00,120.36,120.45,120.3,120.45,47360.0,119.6373,119.7267,119.5776,119.7267,47360.0
2021-06-18 11:45:00,120.35,120.47,120.34,120.43,28080.0,119.6273,119.7466,119.6174,119.7069,28080.0
2021-06-18 11:50:00,120.5,120.56,120.37,120.37,95860.0,119.7764,119.8361,119.6472,119.6472,95860.0
2021-06-18 11:55:00,120.31,120.46,120.31,120.43,25280.0,119.5876,119.7367,119.5876,119.7069,25280.0
2021-06-18 12:00:00,120.53,120.6,120.47,120.6,98540.0,119.8063,119.8758,119.7466,119.8758,98540.0
2021-06-18 12:05:00,120.6,120.67,120.57,120.67,40120.0,119.8758,119.9454,119.846,119.9454,40120.0
2021-06-18 12:10:00,120.64,120.7,120.57,120.6,47060.0,119.9156,119.9752,119.846,119.8758,47060.0
2021-06-18 12:15:00,120.63,120.65,120.59,120.6,34000.0,119.9056,119.9255,119.8659,119.8758,34000.0
2021-06-18 12:20:00,120.62,120.65,120.57,120.59,58600.0,119.8957,119.9255,119.846,119.8659,58600.0
2021-06-18 12:25:00,120.62,120.66,120.57,120.64,55500.0,119.8957,119.9355,119.846,119.9156,55500.0
2021-06-18 12:30:00,120.63,120.67,120.63,120.66,58240.0,119.9056,119.9454,119.9056,119.9355,58240.0
2021-06-18 12:35:00,120.66,120.68,120.65,120.67,20280.0,119.9355,119.9553,119.9255,119.9454,20280.0
2021-06-18 12:40:00,120.68,120.7,120.65,120.67,35900.0,119.9553,119.9752,119.9255,119.9454,35900.0
2021-06-18 12:45:00,120.67,120.78,120.65,120.78,29560.0,119.9454,120.0547,119.9255,120.0547,29560.0
2021-06-18 12:50:00,120.75,120.8,120.73,120.8,53960.0,120.0249,120.0746,120.005,120.0746,53960.0
2021-06-18 12:55:00,120.79,120.92,120.78,120.92,83640.0,120.0647,120.1939,120.0547,120.1939,83640.0
2021-06-18 13:00:00,120.89,120.89,120.77,120.86,32420.0,120.1641,120.1641,120.0448,120.1343,32420.0
2021-06-18 13:05:00,120.85,120.99,120.85,120.97,44000.0,120.1243,120.2635,120.1243,120.2436,44000.0
2021-06-18 13:10:00,120.98,121.07,120.97,121.07,107300.0,120.2535,120.343,120.2436,120.343,107300.0
2021-06-18 13:15:00,120.98,121.07,120.96,121.06,44000.0,120.2535,120.343,120.2337,120.3331,44000.0
2021-06-18 13:20:00,121.07,121.12,120.97,120.97,86080.0,120.343,120.3927,120.2436,120.2436,86080.0
2021-06-18 13:25:00,121.04,121.05,120.84,120.87,77000.0,120.3132,120.3231,120.1144,120.1442,77000.0
2021-06-18 13:30:00,120.89,120.94,120.86,120.94,26000.0,120.1641,120.2138,120.1343,120.2138,26000.0
2021-06-18 13:35:00,120.94,120.97,120.9,120.94,48060.0,120.2138,120.2436,120.174,120.2138,48060.0
2021-06-18 13:40:00,120.97,120.98,120.86,120.86,39180.0,120.2436,120.2535,120.1343,120.1343,39180.0
2021-06-18 13:45:00,120.86,120.86,120.7,120.7,71380.0,120.1343,120.1343,119.9752,119.9752,71380.0
2021-06-18 13:50:00,120.67,120.81,120.6,120.81,43900.0,119.9454,120.0846,119.8758,120.0846,43900.0
2021-06-18 13:55:00,120.85,120.87,120.77,120.87,33800.0,120.1243,120.1442,120.0448,120.1442,33800.0
2021-06-18 14:00:00,120.81,121.05,120.78,120.95,80820.0,120.0846,120.3231,120.0547,120.2237,80820.0
2021-06-18 14:05:00,120.88,120.96,120.87,120.96,44200.0,120.1541,120.2337,120.1442,120.2337,44200.0
2021-06-18 14:10:00,120.92,121.02,120.88,120.98,58880.0,120.1939,120.2933,120.1541,120.2535,58880.0
2021-06-18 14:15:00,121.01,121.02,120.95,120.96,59600.0,120.2834,120.2933,120.2237,120.2337,59600.0
2021-06-18 14:20:00,120.96,121.1,120.95,120.98,50860.0,120.2337,120.3728,120.2237,120.2535,50860.0
2021-06-18 14:25:00,120.97,121.04,120.91,120.97,21400.0,120.2436,120.3132,120.184,120.2436,21400.0
2021-06-18 14:30:00,120.96,121.0,120.88,120.88,72560.0,120.2337,120.2734,120.1541,120.1541,72560.0
2021-06-18 14:35:00,120.9,120.91,120.77,120.78,32040.0,120.174,120.184,120.0448,120.0547,32040.0
2021-06-18 14:40:00,120.85,120.86,120.66,120.67,58000.0,120.1243,120.1343,119.9355,119.9454,58000.0
2021-06-18 14:45:00,120.71,120.75,120.56,120.64,150800.0,119.9852,120.0249,119.8361,119.9156,150800.0
2021-06-18 14:50:00,120.62,120.71,120.62,120.65,46000.0,119.8957,119.9852,119.8957,119.9255,46000.0
2021-06-18 14:55:00,120.67,120.76,120.66,120.7,72200.0,119.9454,120.0349,119.9355,119.9752,72200.0
2021-06-18 15:00:00,120.73,120.83,120.64,120.65,62260.0,120.005,120.1044,119.9156,119.9255,62260.0
2021-06-18 15:05:00,120.58,120.66,120.55,120.58,53860.0,119.8559,119.9355,119.8261,119.8559,53860.0
2021-06-18 15:10:00,120.64,120.72,120.62,120.65,82000.0,119.9156,119.9951,119.8957,119.9255,82000.0
2021-06-18 15:15:00,120.64,120.88,120.64,120.81,60000.0,119.9156,120.1541,119.9156,120.0846,60000.0
2021-06-18 15:20:00,120.78,120.99,120.78,120.94,77800.0,120.0547,120.2635,120.0547,120.2138,77800.0
2021-06-18 15:25:00,120.95,120.95,120.82,120.82,108340.0,120.2237,120.2237,120.0945,120.0945,108340.0
2021-06-18 15:30:00,120.8,120.91,120.78,120.91,190000.0,120.0746,120.184,120.0547,120.184,190000.0
2021-06-18 15:35:00,120.92,120.97,120.88,120.97,122280.0,120.1939,120.2436,120.1541,120.2436,122280.0
2021-06-18 15:40:00,120.95,121.05,120.92,120.95,102660.0,120.2237,120.3231,120.1939,120.2237,102660.0
2021-06-18 15:45:00,120.95,121.0,120.68,120.68,196760.0,120.2237,120.2734,119.9553,119.9553,196760.0
2021-06-18 15:50:00,120.7,120.78,120.25,120.51,606720.0,119.9752,120.0547,119.5279,119.7864,606720.0
2021-06-18 15:55:00,120.47,120.52,120.02,120.03,1813860.0,119.7466,119.7963,119.2993,119.3093,1813860.0
2021-06-21 09:30:00,120.3,120.55,120.03,120.09,659840.0,119.5776,119.8261,119.3093,119.3689,659840.0
2021-06-21 09:35:00,120.07,120.41,119.9,120.1,203560.0,119.349,119.687,119.18,119.3788,203560.0
2021-06-21 09:40:00,120.19,120.4,120.07,120.4,129580.0,119.4683,119.677,119.349,119.677,129580.0
2021-06-21 09:45:00,120.31,120.38,120.09,120.37,57000.0,119.5876,119.6572,119.3689,119.6472,57000.0
2021-06-21 09:50:00,120.38,120.71,120.3,120.63,127640.0,119.6572,119.9852,119.5776,119.9056,127640.0
2021-06-21 09:55:00,120.71,120.75,120.57,120.63,124220.0,119.9852,120.0249,119.846,119.9056,124220.0
2021-06-21 10:00:00,120.69,120.98,120.68,120.9,147960.0,119.9653,120.2535,119.9553,120.174,147960.0
2021-06-21 10:05:00,120.77,121.1,120.77,121.04,85940.0,120.0448,120.3728,120.0448,120.3132,85940.0
2021-06-21 10:10:00,121.05,121.34,121.01,121.17,208380.0,120.3231,120.6114,120.2834,120.4424,208380.0
2021-06-21 10:15:00,121.22,121.22,120.98,121.08,138020.0,120.4921,120.4921,120.2535,120.3529,138020.0
2021-06-21 10:20:00,121.14,121.16,121.06,121.08,33080.0,120.4126,120.4325,120.3331,120.3529,33080.0
2021-06-21 10:25:00,121.05,121.14,120.92,120.96,171120.0,120.3231,120.4126,120.1939,120.2337,171120.0
2021-06-21 10:30:00,120.93,121.33,120.93,121.25,205440.0,120.2038,120.6014,120.2038,120.5219,205440.0
2021-06-21 10:35:00,121.19,121.48,121.14,121.38,183980.0,120.4623,120.7505,120.4126,120.6511,183980.0
2021-06-21 10:40:00,121.38,121.54,121.35,121.44,208880.0,120.6511,120.8102,120.6213,120.7108,208880.0
2021-06-21 10:45:00,121.5,121.6,121.45,121.57,146020.0,120.7704,120.8698,120.7207,120.84,146020.0
2021-06-21 10:50:00,121.55,121.8,121.55,121.67,269120.0,120.8201,121.0686,120.8201,120.9394,269120.0
2021-06-21 10:55:00,121.71,121.78,121.51,121.55,66140.0,120.9792,121.0487,120.7804,120.8201,66140.0
2021-06-21 11:00:00,121.59,121.79,121.54,121.76,113740.0,120.8599,121.0587,120.8102,121.0289,113740.0
2021-06-21 11:05:00,121.78,121.86,121.75,121.83,108580.0,121.0487,121.1283,121.0189,121.0984,108580.0
2021-06-21 11:10:00,121.78,121.78,121.51,121.51,68000.0,121.0487,121.0487,120.7804,120.7804,68000.0
2021-06-21 11:15:00,121.59,121.73,121.53,121.55,57840.0,120.8599,120.999,120.8002,120.8201,57840.0
2021-06-21 11:20:00,121.62,121.73,121.52,121.7,91880.0,120.8897,120.999,120.7903,120.9692,91880.0
2021-06-21 11:25:00,121.63,121.78,121.55,121.66,35620.0,120.8996,121.0487,120.8201,120.9295,35620.0
2021-06-21 11:30:00,121.61,121.66,121.55,121.56,65440.0,120.8798,120.9295,120.8201,120.8301,65440.0
2021-06-21 11:35:00,121.64,121.71,121.57,121.68,37200.0,120.9096,120.9792,120.84,120.9493,37200.0
2021-06-21 11:40:00,121.7,121.78,121.69,121.77,68280.0,120.9692,121.0487,120.9593,121.0388,68280.0
2021-06-21 11:45:00,121.8,121.81,121.75,121.75,18980.0,121.0686,121.0786,121.0189,121.0189,18980.0
2021-06-21 11:50:00,121.76,121.81,121.69,121.75,50000.0,121.0289,121.0786,120.9593,121.0189,50000.0
2021-06-21 11:55:00,121.74,121.82,121.74,121.82,59560.0,121.009,121.0885,121.009,121.0885,59560.0
2021-06-21 12:00:00,121.8,121.87,121.7,121.7,50800.0,121.0686,121.1382,120.9692,120.9692,50800.0
2021-06-21 12:05:00,121.72,121.75,121.65,121.71,65160.0,120.9891,121.0189,120.9195,120.9792,65160.0
2021-06-21 12:10:00,121.67,121.67,121.45,121.54,81020.0,120.9394,120.9394,120.7207,120.8102,81020.0
2021-06-21 12:15:00,121.51,121.59,121.48,121.59,35000.0,120.7804,120.8599,120.7505,120.8599,35000.0
2021-06-21 12:20:00,121.55,121.55,121.36,121.4,46020.0,120.8201,120.8201,120.6313,120.671,46020.0
2021-06-21 12:25:00,121.37,121.51,121.36,121.43,61140.0,120.6412,120.7804,120.6313,120.7008,61140.0
2021-06-21 12:30:00,121.5,121.5,121.44,121.47,31940.0,120.7704,120.7704,120.7108,120.7406,31940.0
2021-06-21 12:35:00,121.52,121.65,121.51,121.54,91080.0,120.7903,120.9195,120.7804,120.8102,91080.0
2021-06-21 12:40:00,121.59,121.59,121.48,121.52,28000.0,120.8599,120.8599,120.7505,120.7903,28000.0
2021-06-21 12:45:00,121.56,121.58,121.5,121.5,41980.0,120.8301,120.8499,120.7704,120.7704,41980.0
2021-06-21 12:50:00,121.45,121.54,121.43,121.51,50280.0,120.7207,120.8102,120.7008,120.7804,50280.0
2021-06-21 12:55:00,121.53,121.54,121.4,121.4,24000.0,120.8002,120.8102,120.671,120.671,24000.0
2021-06-21 13:00:00,121.34,121.36,121.25,121.3,38220.0,120.6114,120.6313,120.5219,120.5716,38220.0
2021-06-21 13:05:00,121.25,121.31,121.2,121.31,40500.0,120.5219,120.5816,120.4722,120.5816,40500.0
2021-06-21 13:10:00,121.29,121.31,121.19,121.19,42300.0,120.5617,120.5816,120.4623,120.4623,42300.0
2021-06-21 13:15:00,121.16,121.3,121.16,121.26,74180.0,120.4325,120.5716,120.4325,120.5319,74180.0
2021-06-21 13:20:00,121.24,121.28,121.22,121.27,38620.0,120.512,120.5517,120.4921,120.5418,38620.0
2021-06-21 13:25:00,121.28,121.38,121.26,121.28,64200.0,120.5517,120.6511,120.5319,120.5517,64200.0
2021-06-21 13:30:00,121.29,121.35,121.28,121.31,44000.0,120.5617,120.6213,120.5517,120.5816,44000.0
2021-06-21 13:35:00,121.3,121.37,121.28,121.37,48000.0,120.5716,120.6412,120.5517,120.6412,48000.0
2021-06-21 13:40:00,121.34,121.5,121.34,121.4,58240.0,120.6114,120.7704,120.6114,120.671,58240.0
2021-06-21 13:45:00,121.4,121.6,121.4,121.58,84300.0,120.671,120.8698,120.671,120.8499,84300.0
2021-06-21 13:50:00,121.57,121.61,121.56,121.59,115920.0,120.84,120.8798,120.8301,120.8599,115920.0
2021-06-21 13:55:00,121.56,121.57,121.5,121.57,51020.0,120.8301,120.84,120.7704,120.84,51020.0
2021-06-21 14:00:00,121.57,121.58,121.45,121.47,80600.0,120.84,120.8499,120.7207,120.7406,80600.0
2021-06-21 14:05:00,121.52,121.62,121.5,121.6,31160.0,120.7903,120.8897,120.7704,120.8698,31160.0
2021-06-21 14:10:00,121.6,121.65,121.58,121.59,38260.0,120.8698,120.9195,120.8499,120.8599,38260.0
2021-06-21 14:15:00,121.62,121.7,121.62,121.7,83300.0,120.8897,120.9692,120.8897,120.9692,83300.0
2021-06-21 14:20:00,121.65,121.74,121.65,121.71,59520.0,120.9195,121.009,120.9195,120.9792,59520.0
2021-06-21 14:25:00,121.71,121.8,121.64,121.77,69740.0,120.9792,121.0686,120.9096,121.0388,69740.0
2021-06-21 14:30:00,121.76,121.76,121.65,121.68,42080.0,121.0289,121.0289,120.9195,120.9493,42080.0
2021-06-21 14:35:00,121.67,121.67,121.62,121.63,23320.0,120.9394,120.9394,120.8897,120.8996,23320.0
2021-06-21 14:40:00,121.62,121.72,121.62,121.71,18940.0,120.8897,120.9891,120.8897,120.9792,18940.0
2021-06-21 14:45:00,121.71,121.8,121.71,121.8,103780.0,120.9792,121.0686,120.9792,121.0686,103780.0
2021-06-21 14:50:00,121.8,121.96,121.8,121.94,73580.0,121.0686,121.2277,121.0686,121.2078,73580.0
2021-06-21 14:55:00,121.95,122.0,121.84,121.84,102380.0,121.2177,121.2674,121.1084,121.1084,102380.0
2021-06-21 15:00:00,121.84,121.92,121.83,121.84,40060.0,121.1084,121.1879,121.0984,121.1084,40060.0
2021-06-21 15:05:00,121.83,121.88,121.8,121.82,35000.0,121.0984,121.1481,121.0686,121.0885,35000.0
2021-06-21 15:10:00,121.8,121.8,121.67,121.72,38260.0,121.0686,121.0686,120.9394,120.9891,38260.0
2021-06-21 15:15:00,121.73,121.83,121.66,121.74,81800.0,120.999,121.0984,120.9295,121.009,81800.0
2021-06-21 15:20:00,121.74,121.74,121.48,121.48,75280.0,121.009,121.009,120.7505,120.7505,75280.0
2021-06-21 15:25:00,121.5,121.62,121.47,121.62,74440.0,120.7704,120.8897,120.7406,120.8897,74440.0
2021-06-21 15:30:00,121.62,121.67,121.58,121.65,48100.0,120.8897,120.9394,120.8499,120.9195,48100.0
2021-06-21 15:35:00,121.66,121.72,121.63,121.72,65900.0,120.9295,120.9891,120.8996,120.9891,65900.0
2021-06-21 15:40:00,121.74,121.82,121.69,121.79,156600.0,121.009,121.0885,120.9593,121.0587,156600.0
2021-06-21 15:45:00,121.77,121.85,121.65,121.76,141860.0,121.0388,121.1183,120.9195,121.0289,141860.0
2021-06-21 15:50:00,121.78,122.0,121.62,121.94,372780.0,121.0487,121.2674,120.8897,121.2078,372780.0
2021-06-21 15:55:00,121.94,121.94,121.67,121.81,706620.0,121.2078,121.2078,120.9394,121.0786,706620.0
2021-06-22 09:30:00,121.75,121.85,121.39,121.77,457560.0,121.0189,121.1183,120.6611,121.0388,457560.0
2021-06-22 09:35:00,121.77,121.86,121.56,121.8,140100.0,121.0388,121.1283,120.8301,121.0686,140100.0
2021-06-22 09:40:00,121.85,121.92,121.51,121.53,51600.0,121.1183,121.1879,120.7804,120.8002,51600.0
2021-06-22 09:45:00,121.6,121.75,121.48,121.51,67220.0,120.8698,121.0189,120.7505,120.7804,67220.0
2021-06-22 09:50:00,121.5,121.58,121.45,121.54,92660.0,120.7704,120.8499,120.7207,120.8102,92660.0
2021-06-22 09:55:00,121.56,121.6,121.35,121.53,332860.0,120.8301,120.8698,120.6213,120.8002,332860.0
2021-06-22 10:00:00,121.53,121.64,121.41,121.53,110800.0,120.8002,120.9096,120.681,120.8002,110800.0
2021-06-22 10:05:00,121.51,121.68,121.5,121.55,69040.0,120.7804,120.9493,120.7704,120.8201,69040.0
2021-06-22 10:10:00,121.56,121.58,121.44,121.49,69000.0,120.8301,120.8499,120.7108,120.7605,69000.0
2021-06-22 10:15:00,121.45,121.47,121.31,121.41,82900.0,120.7207,120.7406,120.5816,120.681,82900.0
2021-06-22 10:20:00,121.42,121.5,121.4,121.47,51940.0,120.6909,120.7704,120.671,120.7406,51940.0
2021-06-22 10:25:00,121.46,121.47,121.26,121.37,139840.0,120.7307,120.7406,120.5319,120.6412,139840.0
2021-06-22 10:30:00,121.39,121.5,121.36,121.39,100540.0,120.6611,120.7704,120.6313,120.6611,100540.0
2021-06-22 10:35:00,121.37,121.41,121.35,121.37,26340.0,120.6412,120.681,120.6213,120.6412,26340.0
2021-06-22 10:40:00,121.37,121.37,121.11,121.11,126500.0,120.6412,120.6412,120.3828,120.3828,126500.0
2021-06-22 10:45:00,121.11,121.22,121.06,121.22,45020.0,120.3828,120.4921,120.3331,120.4921,45020.0
2021-06-22 10:50:00,121.19,121.25,121.13,121.2,83880.0,120.4623,120.5219,120.4026,120.4722,83880.0
2021-06-22 10:55:00,121.18,121.18,121.1,121.15,40120.0,120.4523,120.4523,120.3728,120.4225,40120.0
2021-06-22 11:00:00,121.17,121.17,121.09,121.11,68100.0,120.4424,120.4424,120.3629,120.3828,68100.0
2021-06-22 11:05:00,121.11,121.22,121.09,121.22,65700.0,120.3828,120.4921,120.3629,120.4921,65700.0
2021-06-22 11:10:00,121.23,121.35,121.21,121.24,146300.0,120.502,120.6213,120.4822,120.512,146300.0
2021-06-22 11:15:00,121.21,121.32,121.21,121.32,43100.0,120.4822,120.5915,120.4822,120.5915,43100.0
2021-06-22 11:20:00,121.3,121.4,121.3,121.4,49280.0,120.5716,120.671,120.5716,120.671,49280.0
2021-06-22 11:25:00,121.4,121.47,121.34,121.34,78620.0,120.671,120.7406,120.6114,120.6114,78620.0
2021-06-22 11:30:00,121.36,121.4,121.35,121.38,77560.0,120.6313,120.671,120.6213,120.6511,77560.0
2021-06-22 11:35:00,121.41,121.5,121.38,121.47,85000.0,120.681,120.7704,120.6511,120.7406,85000.0
2021-06-22 11:40:00,121.49,121.5,121.42,121.45,34920.0,120.7605,120.7704,120.6909,120.7207,34920.0
2021-06-22 11:45:00,121.45,121.46,121.38,121.44,64180.0,120.7207,120.7307,120.6511,120.7108,64180.0
2021-06-22 11:50:00,121.44,121.44,121.26,121.26,81580.0,120.7108,120.7108,120.5319,120.5319,81580.0
2021-06-22 11:55:00,121.27,121.28,121.11,121.23,97480.0,120.5418,120.5517,120.3828,120.502,97480.0
2021-06-22 12:00:00,121.25,121.31,121.25,121.27,42000.0,120.5219,120.5816,120.5219,120.5418,42000.0
2021-06-22 12:05:00,121.28,121.35,121.23,121.35,79040.0,120.5517,120.6213,120.502,120.6213,79040.0
2021-06-22 12:10:00,121.38,121.44,121.38,121.4,64360.0,120.6511,120.7108,120.6511,120.671,64360.0
2021-06-22 12:15:00,121.38,121.39,121.3,121.33,57680.0,120.6511,120.6611,120.5716,120.6014,57680.0
2021-06-22 12:20:00,121.36,121.44,121.36,121.42,28520.0,120.6313,120.7108,120.6313,120.6909,28520.0
2021-06-22 12:25:00,121.42,121.55,121.41,121.54,54960.0,120.6909,120.8201,120.681,120.8102,54960.0
2021-06-22 12:30:00,121.52,121.52,121.46,121.46,50480.0,120.7903,120.7903,120.7307,120.7307,50480.0
2021-06-22 12:35:00,121.48,121.56,121.46,121.51,84080.0,120.7505,120.8301,120.7307,120.7804,84080.0
2021-06-22 12:40:00,121.52,121.66,121.47,121.61,75820.0,120.7903,120.9295,120.7406,120.8798,75820.0
2021-06-22 12:45:00,121.6,121.62,121.54,121.62,27600.0,120.8698,120.8897,120.8102,120.8897,27600.0
2021-06-22 12:50:00,121.62,121.75,121.57,121.72,94620.0,120.8897,121.0189,120.84,120.9891,94620.0
2021-06-22 12:55:00,121.68,121.86,121.68,121.76,75900.0,120.9493,121.1283,120.9493,121.0289,75900.0
2021-06-22 13:00:00,121.75,121.75,121.67,121.73,18280.0,121.0189,121.0189,120.9394,120.999,18280.0
2021-06-22 13:05:00,121.76,121.77,121.76,121.76,14300.0,121.0289,121.0388,121.0289,121.0289,14300.0
2021-06-22 13:10:00,121.72,121.77,121.61,121.63,68640.0,120.9891,121.0388,120.8798,120.8996,68640.0
2021-06-22 13:15:00,121.56,121.66,121.56,121.6,30000.0,120.8301,120.9295,120.8301,120.8698,30000.0
2021-06-22 13:20:00,121.56,121.65,121.56,121.65,75380.0,120.8301,120.9195,120.8301,120.9195,75380.0
2021-06-22 13:25:00,121.66,121.71,121.62,121.62,14000.0,120.9295,120.9792,120.8897,120.8897,14000.0
2021-06-22 13:30:00,121.63,121.65,121.61,121.63,22200.0,120.8996,120.9195,120.8798,120.8996,22200.0
2021-06-22 13:35:00,121.63,121.75,121.63,121.75,18000.0,120.8996,121.0189,120.8996,121.0189,18000.0
2021-06-22 13:40:00,121.73,121.76,121.7,121.72,39720.0,120.999,121.0289,120.9692,120.9891,39720.0
2021-06-22 13:45:00,121.72,121.75,121.68,121.74,76100.0,120.9891,121.0189,120.9493,121.009,76100.0
2021-06-22 13:50:00,121.7,121.73,121.66,121.73,34000.0,120.9692,120.999,120.9295,120.999,34000.0
2021-06-22 13:55:00,121.73,121.85,121.69,121.85,83420.0,120.999,121.1183,120.9593,121.1183,83420.0
2021-06-22 14:00:00,121.85,121.9,121.78,121.8,25760.0,121.1183,121.168,121.0487,121.0686,25760.0
2021-06-22 14:05:00,121.85,121.92,121.8,121.91,38000.0,121.1183,121.1879,121.0686,121.178,38000.0
2021-06-22 14:10:00,121.91,121.99,121.88,121.98,81400.0,121.178,121.2575,121.1481,121.2475,81400.0
2021-06-22 14:15:00,122.0,122.07,121.94,122.02,87520.0,121.2674,121.337,121.2078,121.2873,87520.0
2021-06-22 14:20:00,121.99,122.05,121.93,121.96,53620.0,121.2575,121.3171,121.1978,121.2277,53620.0
2021-06-22 14:25:00,121.96,122.01,121.95,121.99,48400.0,121.2277,121.2774,121.2177,121.2575,48400.0
2021-06-22 14:30:00,121.97,121.99,121.9,121.91,57280.0,121.2376,121.2575,121.168,121.178,57280.0
2021-06-22 14:35:00,121.9,121.96,121.87,121.93,51600.0,121.168,121.2277,121.1382,121.1978,51600.0
2021-06-22 14:40:00,121.91,121.98,121.9,121.96,34460.0,121.178,121.2475,121.168,121.2277,34460.0
2021-06-22 14:45:00,121.97,121.98,121.84,121.84,46040.0,121.2376,121.2475,121.1084,121.1084,46040.0
2021-06-22 14:50:00,121.88,121.92,121.83,121.91,50600.0,121.1481,121.1879,121.0984,121.178,50600.0
2021-06-22 14:55:00,121.95,122.01,121.95,121.98,49600.0,121.2177,121.2774,121.2177,121.2475,49600.0
2021-06-22 15:00:00,121.99,122.1,121.99,122.08,118300.0,121.2575,121.3668,121.2575,121.3469,118300.0
2021-06-22 15:05:00,122.09,122.09,122.03,122.07,35920.0,121.3569,121.3569,121.2972,121.337,35920.0
2021-06-22 15:10:00,122.12,122.25,122.12,122.25,137640.0,121.3867,121.5159,121.3867,121.5159,137640.0
2021-06-22 15:15:00,122.23,122.33,122.15,122.15,173960.0,121.496,121.5954,121.4165,121.4165,173960.0
2021-06-22 15:20:00,122.2,122.29,122.19,122.23,68140.0,121.4662,121.5557,121.4563,121.496,68140.0
2021-06-22 15:25:00,122.25,122.29,122.23,122.29,80540.0,121.5159,121.5557,121.496,121.5557,80540.0
2021-06-22 15:30:00,122.25,122.28,122.18,122.24,144580.0,121.5159,121.5457,121.4463,121.506,144580.0
2021-06-22 15:35:00,122.24,122.28,122.17,122.26,62360.0,121.506,121.5457,121.4364,121.5259,62360.0
2021-06-22 15:40:00,122.25,122.25,122.17,122.22,88560.0,121.5159,121.5159,121.4364,121.4861,88560.0
2021-06-22 15:45:00,122.2,122.23,122.17,122.17,106080.0,121.4662,121.496,121.4364,121.4364,106080.0
2021-06-22 15:50:00,122.13,122.36,122.13,122.35,392480.0,121.3966,121.6253,121.3966,121.6153,392480.0
2021-06-22 15:55:00,122.34,122.4,122.27,122.33,764240.0,121.6054,121.665,121.5358,121.5954,764240.0
2021-06-23 09:30:00,122.09,122.65,122.09,122.54,552800.0,121.3569,121.9135,121.3569,121.8042,552800.0
2021-06-23 09:35:00,122.62,122.79,122.62,122.72,210520.0,121.8837,122.0527,121.8837,121.9831,210520.0
2021-06-23 09:40:00,122.72,122.77,122.62,122.72,101120.0,121.9831,122.0328,121.8837,121.9831,101120.0
2021-06-23 09:45:00,122.73,122.78,122.63,122.72,144000.0,121.993,122.0427,121.8936,121.9831,144000.0
2021-06-23 09:50:00,122.68,122.9,122.64,122.71,167120.0,121.9433,122.162,121.9036,121.9732,167120.0
2021-06-23 09:55:00,122.74,123.05,122.74,123.02,171700.0,122.003,122.3111,122.003,122.2813,171700.0
2021-06-23 10:00:00,123.05,123.1,122.81,122.92,177860.0,122.3111,122.3608,122.0726,122.1819,177860.0
2021-06-23 10:05:00,122.89,122.95,122.77,122.85,105940.0,122.1521,122.2117,122.0328,122.1123,105940.0
2021-06-23 10:10:00,122.83,122.83,122.59,122.67,128620.0,122.0924,122.0924,121.8539,121.9334,128620.0
2021-06-23 10:15:00,122.71,122.8,122.65,122.65,71720.0,121.9732,122.0626,121.9135,121.9135,71720.0
2021-06-23 10:20:00,122.68,122.68,122.59,122.62,56580.0,121.9433,121.9433,121.8539,121.8837,56580.0
2021-06-23 10:25:00,122.65,122.65,122.52,122.55,22120.0,121.9135,121.9135,121.7843,121.8141,22120.0
2021-06-23 10:30:00,122.52,122.52,122.25,122.31,119880.0,121.7843,121.7843,121.5159,121.5756,119880.0
2021-06-23 10:35:00,122.43,122.47,122.26,122.29,101480.0,121.6948,121.7346,121.5259,121.5557,101480.0
2021-06-23 10:40:00,122.31,122.53,122.31,122.51,86120.0,121.5756,121.7942,121.5756,121.7744,86120.0
2021-06-23 10:45:00,122.59,122.59,122.39,122.5,64460.0,121.8539,121.8539,121.6551,121.7644,64460.0
2021-06-23 10:50:00,122.47,122.55,122.47,122.53,34860.0,121.7346,121.8141,121.7346,121.7942,34860.0
2021-06-23 10:55:00,122.51,122.53,122.4,122.45,28000.0,121.7744,121.7942,121.665,121.7147,28000.0
2021-06-23 11:00:00,122.48,122.48,122.3,122.33,44520.0,121.7445,121.7445,121.5656,121.5954,44520.0
2021-06-23 11:05:00,122.36,122.44,122.32,122.39,40000.0,121.6253,121.7048,121.5855,121.6551,40000.0
2021-06-23 11:10:00,122.39,122.53,122.37,122.53,41520.0,121.6551,121.7942,121.6352,121.7942,41520.0
2021-06-23 11:15:00,122.49,122.52,122.45,122.46,50000.0,121.7545,121.7843,121.7147,121.7247,50000.0
2021-06-23 11:20:00,122.46,122.52,122.46,122.49,24000.0,121.7247,121.7843,121.7247,121.7545,24000.0
2021-06-23 11:25:00,122.46,122.48,122.39,122.42,48200.0,121.7247,121.7445,121.6551,121.6849,48200.0
2021-06-23 11:30:00,122.43,122.45,122.35,122.35,32000.0,121.6948,121.7147,121.6153,121.6153,32000.0
2021-06-23 11:35:00,122.36,122.43,122.35,122.42,38500.0,121.6253,121.6948,121.6153,121.6849,38500.0
2021-06-23 11:40:00,122.42,122.53,122.4,122.48,51880.0,121.6849,121.7942,121.665,121.7445,51880.0
2021-06-23 11:45:00,122.45,122.54,122.45,122.47,24000.0,121.7147,121.8042,121.7147,121.7346,24000.0
2021-06-23 11:50:00,122.45,122.53,122.43,122.48,37660.0,121.7147,121.7942,121.6948,121.7445,37660.0
2021-06-23 11:55:00,122.48,122.5,122.42,122.5,18000.0,121.7445,121.7644,121.6849,121.7644,18000.0
2021-06-23 12:00:00,122.47,122.49,122.45,122.47,14300.0,121.7346,121.7545,121.7147,121.7346,14300.0
2021-06-23 12:05:00,122.5,122.55,122.48,122.48,41660.0,121.7644,121.8141,121.7445,121.7445,41660.0
2021-06-23 12:10:00,122.45,122.46,122.25,122.29,126080.0,121.7147,121.7247,121.5159,121.5557,126080.0
2021-06-23 12:15:00,122.25,122.27,122.11,122.13,111580.0,121.5159,121.5358,121.3768,121.3966,111580.0
2021-06-23 12:20:00,122.13,122.26,122.12,122.23,79680.0,121.3966,121.5259,121.3867,121.496,79680.0
2021-06-23 12:25:00,122.24,122.28,122.24,122.24,12000.0,121.506,121.5457,121.506,121.506,12000.0
2021-06-23 12:30:00,122.23,122.23,122.12,122.16,34020.0,121.496,121.496,121.3867,121.4265,34020.0
2021-06-23 12:35:00,122.12,122.13,121.93,121.93,66680.0,121.3867,121.3966,121.1978,121.1978,66680.0
2021-06-23 12:40:00,121.98,122.23,121.98,122.23,40500.0,121.2475,121.496,121.2475,121.496,40500.0
2021-06-23 12:45:00,122.21,122.21,122.11,122.14,63640.0,121.4762,121.4762,121.3768,121.4066,63640.0
2021-06-23 12:50:00,122.17,122.23,122.17,122.2,149480.0,121.4364,121.496,121.4364,121.4662,149480.0
2021-06-23 12:55:00,122.18,122.21,122.15,122.21,44000.0,121.4463,121.4762,121.4165,121.4762,44000.0
2021-06-23 13:00:00,122.19,122.22,122.13,122.13,16000.0,121.4563,121.4861,121.3966,121.3966,16000.0
2021-06-23 13:05:00,122.1,122.13,122.04,122.12,26000.0,121.3668,121.3966,121.3072,121.3867,26000.0
2021-06-23 13:10:00,122.15,122.17,122.07,122.17,32600.0,121.4165,121.4364,121.337,121.4364,32600.0
2021-06-23 13:15:00,122.15,122.15,122.08,122.09,20080.0,121.4165,121.4165,121.3469,121.3569,20080.0
2021-06-23 13:20:00,122.09,122.12,122.05,122.12,29000.0,121.3569,121.3867,121.3171,121.3867,29000.0
2021-06-23 13:25:00,122.1,122.13,122.04,122.09,41000.0,121.3668,121.3966,121.3072,121.3569,41000.0
2021-06-23 13:30:00,122.12,122.14,122.08,122.08,21100.0,121.3867,121.4066,121.3469,121.3469,21100.0
2021-06-23 13:35:00,122.13,122.13,122.05,122.05,20200.0,121.3966,121.3966,121.3171,121.3171,20200.0
2021-06-23 13:40:00,122.05,122.08,121.98,122.05,90520.0,121.3171,121.3469,121.2475,121.3171,90520.0
2021-06-23 13:45:00,122.1,122.1,122.0,122.01,32000.0,121.3668,121.3668,121.2674,121.2774,32000.0
2021-06-23 13:50:00,122.03,122.05,122.02,122.02,36000.0,121.2972,121.3171,121.2873,121.2873,36000.0
2021-06-23 13:55:00,122.04,122.11,122.04,122.1,36200.0,121.3072,121.3768,121.3072,121.3668,36200.0
2021-06-23 14:00:00,122.1,122.12,122.04,122.07,73900.0,121.3668,121.3867,121.3072,121.337,73900.0
2021-06-23 14:05:00,122.1,122.11,122.04,122.04,32000.0,121.3668,121.3768,121.3072,121.3072,32000.0
2021-06-23 14:10:00,122.01,122.08,122.01,122.07,37980.0,121.2774,121.3469,121.2774,121.337,37980.0
2021-06-23 14:15:00,122.04,122.04,121.99,122.03,54200.0,121.3072,121.3072,121.2575,121.2972,54200.0
2021-06-23 14:20:00,122.08,122.1,121.98,121.98,38500.0,121.3469,121.3668,121.2475,121.2475,38500.0
2021-06-23 14:25:00,121.95,122.05,121.83,121.83,187700.0,121.2177,121.3171,121.0984,121.0984,187700.0
2021-06-23 14:30:00,121.84,122.01,121.84,122.01,24000.0,121.1084,121.2774,121.1084,121.2774,24000.0
2021-06-23 14:35:00,122.04,122.05,122.04,122.05,4480.0,121.3072,121.3171,121.3072,121.3171,4480.0
2021-06-23 14:40:00,122.13,122.13,122.03,122.06,26000.0,121.3966,121.3966,121.2972,121.3271,26000.0
2021-06-23 14:45:00,122.04,122.08,122.0,122.06,18960.0,121.3072,121.3469,121.2674,121.3271,18960.0
2021-06-23 14:50:00,122.06,122.1,122.0,122.09,26000.0,121.3271,121.3668,121.2674,121.3569,26000.0
2021-06-23 14:55:00,122.08,122.15,122.08,122.12,18000.0,121.3469,121.4165,121.3469,121.3867,18000.0
2021-06-23 15:00:00,122.16,122.16,122.09,122.1,14000.0,121.4265,121.4265,121.3569,121.3668,14000.0
2021-06-23 15:05:00,122.12,122.12,121.96,121.96,50820.0,121.3867,121.3867,121.2277,121.2277,50820.0
2021-06-23 15:10:00,122.01,122.14,122.01,122.11,58980.0,121.2774,121.4066,121.2774,121.3768,58980.0
2021-06-23 15:15:00,122.13,122.13,122.04,122.1,50580.0,121.3966,121.3966,121.3072,121.3668,50580.0
2021-06-23 15:20:00,122.11,122.29,122.11,122.29,126380.0,121.3768,121.5557,121.3768,121.5557,126380.0
2021-06-23 15:25:00,122.29,122.35,122.2,122.3,74380.0,121.5557,121.6153,121.4662,121.5656,74380.0
2021-06-23 15:30:00,122.28,122.28,122.1,122.1,38000.0,121.5457,121.5457,121.3668,121.3668,38000.0
2021-06-23 15:35:00,122.1,122.1,121.9,122.03,126240.0,121.3668,121.3668,121.168,121.2972,126240.0
2021-06-23 15:40:00,122.04,122.07,121.92,122.04,48000.0,121.3072,121.337,121.1879,121.3072,48000.0
2021-06-23 15:45:00,122.05,122.05,121.87,121.91,75240.0,121.3171,121.3171,121.1382,121.178,75240.0
2021-06-23 15:50:00,121.92,122.21,121.85,122.16,360320.0,121.1879,121.4762,121.1183,121.4265,360320.0
2021-06-23 15:55:00,122.19,122.19,122.04,122.13,741760.0,121.4563,121.4563,121.3072,121.3966,741760.0
2021-06-24 09:30:00,122.73,123.06,122.7,122.81,653640.0,121.993,122.3211,121.9632,122.0726,653640.0
2021-06-24 09:35:00,122.85,122.94,122.61,122.71,151400.0,122.1123,122.2018,121.8738,121.9732,151400.0
2021-06-24 09:40:00,122.73,122.82,122.56,122.64,147260.0,121.993,122.0825,121.8241,121.9036,147260.0
2021-06-24 09:45:00,122.7,122.7,122.46,122.52,71240.0,121.9632,121.9632,121.7247,121.7843,71240.0
2021-06-24 09:50:00,122.49,122.65,122.4,122.43,42760.0,121.7545,121.9135,121.665,121.6948,42760.0
2021-06-24 09:55:00,122.49,122.67,122.4,122.6,46940.0,121.7545,121.9334,121.665,121.8638,46940.0
2021-06-24 10:00:00,122.66,122.66,122.45,122.6,64200.0,121.9235,121.9235,121.7147,121.8638,64200.0
2021-06-24 10:05:00,122.65,122.8,122.65,122.75,65420.0,121.9135,122.0626,121.9135,122.0129,65420.0
2021-06-24 10:10:00,122.75,122.8,122.72,122.72,27780.0,122.0129,122.0626,121.9831,121.9831,27780.0
2021-06-24 10:15:00,122.68,122.8,122.67,122.68,44260.0,121.9433,122.0626,121.9334,121.9433,44260.0
2021-06-24 10:20:00,122.72,122.81,122.72,122.8,30000.0,121.9831,122.0726,121.9831,122.0626,30000.0
2021-06-24 10:25:00,122.8,122.83,122.75,122.83,46500.0,122.0626,122.0924,122.0129,122.0924,46500.0
2021-06-24 10:30:00,122.83,122.86,122.76,122.83,87900.0,122.0924,122.1223,122.0229,122.0924,87900.0
2021-06-24 10:35:00,122.83,122.85,122.73,122.76,116500.0,122.0924,122.1123,121.993,122.0229,116500.0
2021-06-24 10:40:00,122.73,122.8,122.7,122.76,30000.0,121.993,122.0626,121.9632,122.0229,30000.0
2021-06-24 10:45:00,122.75,122.75,122.67,122.7,128000.0,122.0129,122.0129,121.9334,121.9632,128000.0
2021-06-24 10:50:00,122.71,122.74,122.51,122.51,77000.0,121.9732,122.003,121.7744,121.7744,77000.0
2021-06-24 10:55:00,122.57,122.73,122.57,122.6,74580.0,121.834,121.993,121.834,121.8638,74580.0
2021-06-24 11:00:00,122.64,122.68,122.61,122.62,37140.0,121.9036,121.9433,121.8738,121.8837,37140.0
2021-06-24 11:05:00,122.6,122.65,122.55,122.65,83580.0,121.8638,121.9135,121.8141,121.9135,83580.0
2021-06-24 11:10:00,122.61,122.67,122.6,122.6,38000.0,121.8738,121.9334,121.8638,121.8638,38000.0
2021-06-24 11:15:00,122.62,122.7,122.61,122.65,52400.0,121.8837,121.9632,121.8738,121.9135,52400.0
2021-06-24 11:20:00,122.66,122.69,122.58,122.65,85980.0,121.9235,121.9533,121.8439,121.9135,85980.0
2021-06-24 11:25:00,122.63,122.67,122.6,122.67,54720.0,121.8936,121.9334,121.8638,121.9334,54720.0
2021-06-24 11:30:00,122.66,122.67,122.58,122.6,37800.0,121.9235,121.9334,121.8439,121.8638,37800.0
2021-06-24 11:35:00,122.57,122.67,122.57,122.67,46000.0,121.834,121.9334,121.834,121.9334,46000.0
2021-06-24 11:40:00,122.63,122.63,122.48,122.53,102980.0,121.8936,121.8936,121.7445,121.7942,102980.0
2021-06-24 11:45:00,122.55,122.61,122.52,122.61,44080.0,121.8141,121.8738,121.7843,121.8738,44080.0
2021-06-24 11:50:00,122.59,122.7,122.55,122.56,82280.0,121.8539,121.9632,121.8141,121.8241,82280.0
2021-06-24 11:55:00,122.55,122.7,122.55,122.61,76000.0,121.8141,121.9632,121.8141,121.8738,76000.0
2021-06-24 12:00:00,122.56,122.69,122.56,122.69,22080.0,121.8241,121.9533,121.8241,121.9533,22080.0
2021-06-24 12:05:00,122.59,122.67,122.58,122.67,34440.0,121.8539,121.9334,121.8439,121.9334,34440.0
2021-06-24 12:10:00,122.64,122.86,122.64,122.8,93860.0,121.9036,122.1223,121.9036,122.0626,93860.0
2021-06-24 12:15:00,122.79,122.79,122.7,122.7,26000.0,122.0527,122.0527,121.9632,121.9632,26000.0
2021-06-24 12:20:00,122.7,122.77,122.68,122.7,58220.0,121.9632,122.0328,121.9433,121.9632,58220.0
2021-06-24 12:25:00,122.73,122.76,122.7,122.75,18000.0,121.993,122.0229,121.9632,122.0129,18000.0
2021-06-24 12:30:00,122.69,122.72,122.62,122.65,60640.0,121.9533,121.9831,121.8837,121.9135,60640.0
2021-06-24 12:35:00,122.68,122.72,122.67,122.68,33000.0,121.9433,121.9831,121.9334,121.9433,33000.0
2021-06-24 12:40:00,122.68,122.71,122.67,122.7,24000.0,121.9433,121.9732,121.9334,121.9632,24000.0
2021-06-24 12:45:00,122.69,122.69,122.57,122.59,26320.0,121.9533,121.9533,121.834,121.8539,26320.0
2021-06-24 12:50:00,122.59,122.63,122.5,122.63,71700.0,121.8539,121.8936,121.7644,121.8936,71700.0
2021-06-24 12:55:00,122.59,122.61,122.5,122.51,84200.0,121.8539,121.8738,121.7644,121.7744,84200.0
2021-06-24 13:00:00,122.5,122.64,122.5,122.64,42000.0,121.7644,121.9036,121.7644,121.9036,42000.0
2021-06-24 13:05:00,122.61,122.61,122.56,122.57,16000.0,121.8738,121.8738,121.8241,121.834,16000.0
2021-06-24 13:10:00,122.55,122.67,122.55,122.67,24000.0,121.8141,121.9334,121.8141,121.9334,24000.0
2021-06-24 13:15:00,122.59,122.68,122.49,122.5,36000.0,121.8539,121.9433,121.7545,121.7644,36000.0
2021-06-24 13:20:00,122.46,122.53,122.44,122.51,42000.0,121.7247,121.7942,121.7048,121.7744,42000.0
2021-06-24 13:25:00,122.48,122.54,122.45,122.49,45660.0,121.7445,121.8042,121.7147,121.7545,45660.0
2021-06-24 13:30:00,122.45,122.48,122.41,122.44,48000.0,121.7147,121.7445,121.675,121.7048,48000.0
2021-06-24 13:35:00,122.43,122.46,122.35,122.43,83880.0,121.6948,121.7247,121.6153,121.6948,83880.0
2021-06-24 13:40:00,122.4,122.45,122.38,122.4,19580.0,121.665,121.7147,121.6451,121.665,19580.0
2021-06-24 13:45:00,122.37,122.42,122.31,122.33,24180.0,121.6352,121.6849,121.5756,121.5954,24180.0
2021-06-24 13:50:00,122.35,122.46,122.3,122.46,54380.0,121.6153,121.7247,121.5656,121.7247,54380.0
2021-06-24 13:55:00,122.42,122.48,122.42,122.48,28600.0,121.6849,121.7445,121.6849,121.7445,28600.0
2021-06-24 14:00:00,122.47,122.52,122.42,122.49,42260.0,121.7346,121.7843,121.6849,121.7545,42260.0
2021-06-24 14:05:00,122.52,122.6,122.44,122.51,65460.0,121.7843,121.8638,121.7048,121.7744,65460.0
2021-06-24 14:10:00,122.51,122.56,122.5,122.51,30000.0,121.7744,121.8241,121.7644,121.7744,30000.0
2021-06-24 14:15:00,122.51,122.53,122.44,122.52,44200.0,121.7744,121.7942,121.7048,121.7843,44200.0
2021-06-24 14:20:00,122.5,122.56,122.48,122.48,14000.0,121.7644,121.8241,121.7445,121.7445,14000.0
2021-06-24 14:25:00,122.51,122.58,122.49,122.54,22100.0,121.7744,121.8439,121.7545,121.8042,22100.0
2021-06-24 14:30:00,122.55,122.6,122.51,122.59,57140.0,121.8141,121.8638,121.7744,121.8539,57140.0
2021-06-24 14:35:00,122.6,122.63,122.58,122.58,34720.0,121.8638,121.8936,121.8439,121.8439,34720.0
2021-06-24 14:40:00,122.56,122.61,122.56,122.56,32000.0,121.8241,121.8738,121.8241,121.8241,32000.0
2021-06-24 14:45:00,122.55,122.58,122.5,122.5,29000.0,121.8141,121.8439,121.7644,121.7644,29000.0
2021-06-24 14:50:00,122.52,122.6,122.51,122.56,22000.0,121.7843,121.8638,121.7744,121.8241,22000.0
2021-06-24 14:55:00,122.54,122.6,122.54,122.6,20000.0,121.8042,121.8638,121.8042,121.8638,20000.0
2021-06-24 15:00:00,122.62,122.62,122.5,122.53,66540.0,121.8837,121.8837,121.7644,121.7942,66540.0
2021-06-24 15:05:00,122.56,122.59,122.51,122.56,44800.0,121.8241,121.8539,121.7744,121.8241,44800.0
2021-06-24 15:10:00,122.54,122.65,122.53,122.62,26020.0,121.8042,121.9135,121.7942,121.8837,26020.0
2021-06-24 15:15:00,122.6,122.6,122.5,122.52,12000.0,121.8638,121.8638,121.7644,121.7843,12000.0
2021-06-24 15:20:00,122.52,122.55,122.47,122.51,80180.0,121.7843,121.8141,121.7346,121.7744,80180.0
2021-06-24 15:25:00,122.51,122.54,122.42,122.42,113260.0,121.7744,121.8042,121.6849,121.6849,113260.0
2021-06-24 15:30:00,122.44,122.46,122.36,122.4,68180.0,121.7048,121.7247,121.6253,121.665,68180.0
2021-06-24 15:35:00,122.35,122.39,122.32,122.34,68720.0,121.6153,121.6551,121.5855,121.6054,68720.0
2021-06-24 15:40:00,122.37,122.41,122.35,122.39,80020.0,121.6352,121.675,121.6153,121.6551,80020.0
2021-06-24 15:45:00,122.38,122.44,122.36,122.37,80520.0,121.6451,121.7048,121.6253,121.6352,80520.0
2021-06-24 15:50:00,122.41,122.53,122.37,122.53,315800.0,121.675,121.7942,121.6352,121.7942,315800.0
2021-06-24 15:55:00,122.55,122.57,122.4,122.5,469860.0,121.8141,121.834,121.665,121.7644,469860.0
2021-06-25 09:30:00,122.14,122.63,122.0,122.63,1039520.0,121.4066,121.8936,121.2674,121.8936,1039520.0
2021-06-25 09:35:00,122.47,122.55,122.28,122.55,185000.0,121.7346,121.8141,121.5457,121.8141,185000.0
2021-06-25 09:40:00,122.51,122.52,122.29,122.41,85840.0,121.7744,121.7843,121.5557,121.675,85840.0
2021-06-25 09:45:00,122.47,122.59,122.31,122.33,76800.0,121.7346,121.8539,121.5756,121.5954,76800.0
2021-06-25 09:50:00,122.35,122.38,122.26,122.29,87240.0,121.6153,121.6451,121.5259,121.5557,87240.0
2021-06-25 09:55:00,122.28,122.28,122.05,122.18,124660.0,121.5457,121.5457,121.3171,121.4463,124660.0
2021-06-25 10:00:00,122.08,122.13,122.01,122.13,90260.0,121.3469,121.3966,121.2774,121.3966,90260.0
2021-06-25 10:05:00,122.16,122.17,122.02,122.12,45840.0,121.4265,121.4364,121.2873,121.3867,45840.0
2021-06-25 10:10:00,122.08,122.13,121.79,122.01,154400.0,121.3469,121.3966,121.0587,121.2774,154400.0
2021-06-25 10:15:00,122.05,122.06,121.95,122.05,81020.0,121.3171,121.3271,121.2177,121.3171,81020.0
2021-06-25 10:20:00,121.99,122.19,121.99,122.12,84000.0,121.2575,121.4563,121.2575,121.3867,84000.0
2021-06-25 10:25:00,122.07,122.19,122.07,122.17,32800.0,121.337,121.4563,121.337,121.4364,32800.0
2021-06-25 10:30:00,122.17,122.19,122.1,122.12,105340.0,121.4364,121.4563,121.3668,121.3867,105340.0
2021-06-25 10:35:00,122.1,122.1,121.9,121.93,56000.0,121.3668,121.3668,121.168,121.1978,56000.0
2021-06-25 10:40:00,121.93,122.05,121.89,121.92,75520.0,121.1978,121.3171,121.1581,121.1879,75520.0
2021-06-25 10:45:00,121.9,122.0,121.79,121.84,177740.0,121.168,121.2674,121.0587,121.1084,177740.0
2021-06-25 10:50:00,121.8,121.85,121.67,121.67,149460.0,121.0686,121.1183,120.9394,120.9394,149460.0
2021-06-25 10:55:00,121.67,121.73,121.57,121.7,125000.0,120.9394,120.999,120.84,120.9692,125000.0
2021-06-25 11:00:00,121.7,121.73,121.65,121.71,70000.0,120.9692,120.999,120.9195,120.9792,70000.0
2021-06-25 11:05:00,121.72,121.83,121.72,121.8,50420.0,120.9891,121.0984,120.9891,121.0686,50420.0
2021-06-25 11:10:00,121.83,121.85,121.76,121.83,40000.0,121.0984,121.1183,121.0289,121.0984,40000.0
2021-06-25 11:15:00,121.81,121.83,121.69,121.7,61580.0,121.0786,121.0984,120.9593,120.9692,61580.0
2021-06-25 11:20:00,121.72,121.81,121.72,121.73,81580.0,120.9891,121.0786,120.9891,120.999,81580.0
2021-06-25 11:25:00,121.73,121.77,121.71,121.77,43120.0,120.999,121.0388,120.9792,121.0388,43120.0
2021-06-25 11:30:00,121.76,121.8,121.72,121.75,52760.0,121.0289,121.0686,120.9891,121.0189,52760.0
2021-06-25 11:35:00,121.71,121.74,121.61,121.62,90160.0,120.9792,121.009,120.8798,120.8897,90160.0
2021-06-25 11:40:00,121.64,121.69,121.63,121.67,34000.0,120.9096,120.9593,120.8996,120.9394,34000.0
2021-06-25 11:45:00,121.69,121.71,121.6,121.71,65580.0,120.9593,120.9792,120.8698,120.9792,65580.0
2021-06-25 11:50:00,121.66,121.72,121.66,121.71,41740.0,120.9295,120.9891,120.9295,120.9792,41740.0
2021-06-25 11:55:00,121.71,121.75,121.71,121.74,10000.0,120.9792,121.0189,120.9792,121.009,10000.0
2021-06-25 12:00:00,121.7,121.71,121.59,121.6,71680.0,120.9692,120.9792,120.8599,120.8698,71680.0
2021-06-25 12:05:00,121.62,121.7,121.62,121.69,32140.0,120.8897,120.9692,120.8897,120.9593,32140.0
2021-06-25 12:10:00,121.71,121.78,121.67,121.78,24000.0,120.9792,121.0487,120.9394,121.0487,24000.0
2021-06-25 12:15:00,121.75,121.77,121.75,121.77,18000.0,121.0189,121.0388,121.0189,121.0388,18000.0
2021-06-25 12:20:00,121.82,121.82,121.73,121.79,73200.0,121.0885,121.0885,120.999,121.0587,73200.0
2021-06-25 12:25:00,121.78,121.78,121.69,121.7,33820.0,121.0487,121.0487,120.9593,120.9692,33820.0
2021-06-25 12:30:00,121.69,121.78,121.68,121.71,59180.0,120.9593,121.0487,120.9493,120.9792,59180.0
2021-06-25 12:35:00,121.74,121.76,121.65,121.65,146100.0,121.009,121.0289,120.9195,120.9195,146100.0
2021-06-25 12:40:00,121.67,121.79,121.67,121.78,89000.0,120.9394,121.0587,120.9394,121.0487,89000.0
2021-06-25 12:45:00,121.78,121.78,121.72,121.73,49200.0,121.0487,121.0487,120.9891,120.999,49200.0
2021-06-25 12:50:00,121.73,121.83,121.73,121.83,26000.0,120.999,121.0984,120.999,121.0984,26000.0
2021-06-25 12:55:00,121.84,121.87,121.84,121.86,56860.0,121.1084,121.1382,121.1084,121.1283,56860.0
2021-06-25 13:00:00,121.86,121.88,121.86,121.88,24000.0,121.1283,121.1481,121.1283,121.1481,24000.0
2021-06-25 13:05:00,121.88,121.88,121.81,121.85,26000.0,121.1481,121.1481,121.0786,121.1183,26000.0
2021-06-25 13:10:00,121.86,121.94,121.81,121.92,46000.0,121.1283,121.2078,121.0786,121.1879,46000.0
2021-06-25 13:15:00,121.92,122.0,121.92,122.0,26000.0,121.1879,121.2674,121.1879,121.2674,26000.0
2021-06-25 13:20:00,121.98,122.08,121.98,122.07,30020.0,121.2475,121.3469,121.2475,121.337,30020.0
2021-06-25 13:25:00,122.05,122.12,122.05,122.06,42000.0,121.3171,121.3867,121.3171,121.3271,42000.0
2021-06-25 13:30:00,122.07,122.07,121.96,122.0,36000.0,121.337,121.337,121.2277,121.2674,36000.0
2021-06-25 13:35:00,121.96,121.99,121.93,121.95,30120.0,121.2277,121.2575,121.1978,121.2177,30120.0
2021-06-25 13:40:00,121.98,122.03,121.98,122.02,26000.0,121.2475,121.2972,121.2475,121.2873,26000.0
2021-06-25 13:45:00,122.06,122.06,121.95,122.01,40000.0,121.3271,121.3271,121.2177,121.2774,40000.0
2021-06-25 13:50:00,122.01,122.05,122.0,122.04,40000.0,121.2774,121.3171,121.2674,121.3072,40000.0
2021-06-25 13:55:00,122.05,122.06,122.05,122.05,16000.0,121.3171,121.3271,121.3171,121.3171,16000.0
2021-06-25 14:00:00,122.04,122.07,122.04,122.05,18000.0,121.3072,121.337,121.3072,121.3171,18000.0
2021-06-25 14:05:00,122.05,122.14,122.05,122.14,20100.0,121.3171,121.4066,121.3171,121.4066,20100.0
2021-06-25 14:10:00,122.14,122.18,122.12,122.12,28000.0,121.4066,121.4463,121.3867,121.3867,28000.0
2021-06-25 14:15:00,122.13,122.22,122.1,122.22,58840.0,121.3966,121.4861,121.3668,121.4861,58840.0
2021-06-25 14:20:00,122.22,122.28,122.22,122.28,55460.0,121.4861,121.5457,121.4861,121.5457,55460.0
2021-06-25 14:25:00,122.27,122.27,122.17,122.21,54320.0,121.5358,121.5358,121.4364,121.4762,54320.0
2021-06-25 14:30:00,122.19,122.22,122.19,122.22,32680.0,121.4563,121.4861,121.4563,121.4861,32680.0
2021-06-25 14:35:00,122.23,122.31,122.23,122.31,70320.0,121.496,121.5756,121.496,121.5756,70320.0
2021-06-25 14:40:00,122.3,122.36,122.29,122.36,35980.0,121.5656,121.6253,121.5557,121.6253,35980.0
2021-06-25 14:45:00,122.37,122.39,122.31,122.34,64900.0,121.6352,121.6551,121.5756,121.6054,64900.0
2021-06-25 14:50:00,122.34,122.42,122.34,122.35,55120.0,121.6054,121.6849,121.6054,121.6153,55120.0
2021-06-25 14:55:00,122.36,122.38,122.32,122.37,43180.0,121.6253,121.6451,121.5855,121.6352,43180.0
2021-06-25 15:00:00,122.35,122.4,122.31,122.33,50780.0,121.6153,121.665,121.5756,121.5954,50780.0
2021-06-25 15:05:00,122.32,122.34,122.3,122.33,65680.0,121.5855,121.6054,121.5656,121.5954,65680.0
2021-06-25 15:10:00,122.34,122.34,122.27,122.29,30000.0,121.6054,121.6054,121.5358,121.5557,30000.0
2021-06-25 15:15:00,122.28,122.32,122.28,122.31,30000.0,121.5457,121.5855,121.5457,121.5756,30000.0
2021-06-25 15:20:00,122.29,122.36,122.26,122.36,83900.0,121.5557,121.6253,121.5259,121.6253,83900.0
2021-06-25 15:25:00,122.36,122.4,122.33,122.36,62140.0,121.6253,121.665,121.5954,121.6253,62140.0
2021-06-25 15:30:00,122.36,122.39,122.25,122.26,88500.0,121.6253,121.6551,121.5159,121.5259,88500.0
2021-06-25 15:35:00,122.27,122.32,122.25,122.29,135840.0,121.5358,121.5855,121.5159,121.5557,135840.0
2021-06-25 15:40:00,122.3,122.36,122.25,122.28,117600.0,121.5656,121.6253,121.5159,121.5457,117600.0
2021-06-25 15:45:00,122.29,122.3,122.09,122.13,233380.0,121.5557,121.5656,121.3569,121.3966,233380.0
2021-06-25 15:50:00,122.11,122.37,121.89,122.19,858160.0,121.3768,121.6352,121.1581,121.4563,858160.0
2021-06-25 15:55:00,122.23,122.53,122.19,122.51,1183340.0,121.496,121.7942,121.4563,121.7744,1183340.0
2021-06-28 09:30:00,122.68,122.79,122.43,122.43,665360.0,121.9433,122.0527,121.6948,121.6948,665360.0
2021-06-28 09:35:00,122.46,122.54,122.38,122.51,122820.0,121.7247,121.8042,121.6451,121.7744,122820.0
2021-06-28 09:40:00,122.43,122.45,122.18,122.25,145240.0,121.6948,121.7147,121.4463,121.5159,145240.0
2021-06-28 09:45:00,122.24,122.24,121.97,122.03,165520.0,121.506,121.506,121.2376,121.2972,165520.0
2021-06-28 09:50:00,121.98,121.98,121.78,121.83,121540.0,121.2475,121.2475,121.0487,121.0984,121540.0
2021-06-28 09:55:00,121.88,121.91,121.75,121.82,99640.0,121.1481,121.178,121.0189,121.0885,99640.0
2021-06-28 10:00:00,121.82,122.02,121.82,121.92,192560.0,121.0885,121.2873,121.0885,121.1879,192560.0
2021-06-28 10:05:00,121.92,122.14,121.85,122.08,144600.0,121.1879,121.4066,121.1183,121.3469,144600.0
2021-06-28 10:10:00,122.12,122.24,122.02,122.19,116980.0,121.3867,121.506,121.2873,121.4563,116980.0
2021-06-28 10:15:00,122.19,122.2,122.07,122.12,132700.0,121.4563,121.4662,121.337,121.3867,132700.0
2021-06-28 10:20:00,122.17,122.19,121.92,121.92,42000.0,121.4364,121.4563,121.1879,121.1879,42000.0
2021-06-28 10:25:00,121.9,121.95,121.8,121.83,62580.0,121.168,121.2177,121.0686,121.0984,62580.0
2021-06-28 10:30:00,121.89,122.14,121.89,122.07,156000.0,121.1581,121.4066,121.1581,121.337,156000.0
2021-06-28 10:35:00,122.06,122.2,122.06,122.12,122000.0,121.3271,121.4662,121.3271,121.3867,122000.0
2021-06-28 10:40:00,122.15,122.15,121.96,121.96,80040.0,121.4165,121.4165,121.2277,121.2277,80040.0
2021-06-28 10:45:00,122.0,122.06,122.0,122.02,58180.0,121.2674,121.3271,121.2674,121.2873,58180.0
2021-06-28 10:50:00,121.99,122.14,121.97,122.07,40000.0,121.2575,121.4066,121.2376,121.337,40000.0
2021-06-28 10:55:00,122.07,122.07,121.84,121.89,106340.0,121.337,121.337,121.1084,121.1581,106340.0
2021-06-28 11:00:00,121.88,121.97,121.88,121.93,24000.0,121.1481,121.2376,121.1481,121.1978,24000.0
2021-06-28 11:05:00,121.92,121.99,121.89,121.95,121760.0,121.1879,121.2575,121.1581,121.2177,121760.0
2021-06-28 11:10:00,121.94,121.95,121.87,121.9,55480.0,121.2078,121.2177,121.1382,121.168,55480.0
2021-06-28 11:15:00,121.88,121.91,121.84,121.85,76000.0,121.1481,121.178,121.1084,121.1183,76000.0
2021-06-28 11:20:00,121.85,121.9,121.81,121.87,60920.0,121.1183,121.168,121.0786,121.1382,60920.0
2021-06-28 11:25:00,121.82,121.83,121.76,121.77,68580.0,121.0885,121.0984,121.0289,121.0388,68580.0
2021-06-28 11:30:00,121.78,121.82,121.75,121.82,64060.0,121.0487,121.0885,121.0189,121.0885,64060.0
2021-06-28 11:35:00,121.83,121.87,121.77,121.81,63020.0,121.0984,121.1382,121.0388,121.0786,63020.0
2021-06-28 11:40:00,121.86,121.92,121.82,121.82,54580.0,121.1283,121.1879,121.0885,121.0885,54580.0
2021-06-28 11:45:00,121.83,121.84,121.75,121.76,94180.0,121.0984,121.1084,121.0189,121.0289,94180.0
2021-06-28 11:50:00,121.78,121.78,121.7,121.73,79940.0,121.0487,121.0487,120.9692,120.999,79940.0
2021-06-28 11:55:00,121.7,121.7,121.57,121.6,106780.0,120.9692,120.9692,120.84,120.8698,106780.0
2021-06-28 12:00:00,121.58,121.58,121.42,121.54,146520.0,120.8499,120.8499,120.6909,120.8102,146520.0
2021-06-28 12:05:00,121.51,121.55,121.43,121.46,89140.0,120.7804,120.8201,120.7008,120.7307,89140.0
2021-06-28 12:10:00,121.47,121.53,121.46,121.52,54000.0,120.7406,120.8002,120.7307,120.7903,54000.0
2021-06-28 12:15:00,121.5,121.51,121.45,121.46,129900.0,120.7704,120.7804,120.7207,120.7307,129900.0
2021-06-28 12:20:00,121.46,121.63,121.41,121.63,94840.0,120.7307,120.8996,120.681,120.8996,94840.0
2021-06-28 12:25:00,121.64,121.77,121.64,121.73,43300.0,120.9096,121.0388,120.9096,120.999,43300.0
2021-06-28 12:30:00,121.73,121.75,121.67,121.75,22760.0,120.999,121.0189,120.9394,121.0189,22760.0
2021-06-28 12:35:00,121.76,121.76,121.69,121.73,46640.0,121.0289,121.0289,120.9593,120.999,46640.0
2021-06-28 12:40:00,121.72,121.72,121.61,121.65,41300.0,120.9891,120.9891,120.8798,120.9195,41300.0
2021-06-28 12:45:00,121.63,121.66,121.62,121.65,26000.0,120.8996,120.9295,120.8897,120.9195,26000.0
2021-06-28 12:50:00,121.66,121.68,121.64,121.64,27920.0,120.9295,120.9493,120.9096,120.9096,27920.0
2021-06-28 12:55:00,121.69,121.71,121.67,121.67,32000.0,120.9593,120.9792,120.9394,120.9394,32000.0
2021-06-28 13:00:00,121.68,121.72,121.67,121.71,66260.0,120.9493,120.9891,120.9394,120.9792,66260.0
2021-06-28 13:05:00,121.71,121.73,121.69,121.73,27200.0,120.9792,120.999,120.9593,120.999,27200.0
2021-06-28 13:10:00,121.74,121.76,121.73,121.76,30920.0,121.009,121.0289,120.999,121.0289,30920.0
2021-06-28 13:15:00,121.75,121.83,121.71,121.8,51440.0,121.0189,121.0984,120.9792,121.0686,51440.0
2021-06-28 13:20:00,121.82,121.93,121.82,121.87,42600.0,121.0885,121.1978,121.0885,121.1382,42600.0
2021-06-28 13:25:00,121.9,121.96,121.87,121.96,37520.0,121.168,121.2277,121.1382,121.2277,37520.0
2021-06-28 13:30:00,121.97,121.98,121.89,121.94,28000.0,121.2376,121.2475,121.1581,121.2078,28000.0
2021-06-28 13:35:00,121.94,121.97,121.94,121.97,13660.0,121.2078,121.2376,121.2078,121.2376,13660.0
2021-06-28 13:40:00,121.94,121.99,121.92,121.99,26000.0,121.2078,121.2575,121.1879,121.2575,26000.0
2021-06-28 13:45:00,121.99,122.01,121.93,122.01,24000.0,121.2575,121.2774,121.1978,121.2774,24000.0
2021-06-28 13:50:00,121.98,121.99,121.93,121.93,25000.0,121.2475,121.2575,121.1978,121.1978,25000.0
2021-06-28 13:55:00,121.93,121.97,121.92,121.92,24100.0,121.1978,121.2376,121.1879,121.1879,24100.0
2021-06-28 14:00:00,121.92,121.98,121.91,121.98,40120.0,121.1879,121.2475,121.178,121.2475,40120.0
2021-06-28 14:05:00,121.92,121.94,121.85,121.94,42700.0,121.1879,121.2078,121.1183,121.2078,42700.0
2021-06-28 14:10:00,121.91,121.94,121.85,121.9,27620.0,121.178,121.2078,121.1183,121.168,27620.0
2021-06-28 14:15:00,121.9,122.0,121.9,121.94,79920.0,121.168,121.2674,121.168,121.2078,79920.0
2021-06-28 14:20:00,121.92,121.92,121.88,121.92,23180.0,121.1879,121.1879,121.1481,121.1879,23180.0
2021-06-28 14:25:00,121.89,121.89,121.8,121.82,46600.0,121.1581,121.1581,121.0686,121.0885,46600.0
2021-06-28 14:30:00,121.83,121.86,121.77,121.77,68000.0,121.0984,121.1283,121.0388,121.0388,68000.0
2021-06-28 14:35:00,121.78,121.88,121.78,121.85,40000.0,121.0487,121.1481,121.0487,121.1183,40000.0
2021-06-28 14:40:00,121.86,121.88,121.8,121.82,32900.0,121.1283,121.1481,121.0686,121.0885,32900.0
2021-06-28 14:45:00,121.82,121.82,121.67,121.7,130980.0,121.0885,121.0885,120.9394,120.9692,130980.0
2021-06-28 14:50:00,121.73,122.35,121.7,122.23,234280.0,120.999,121.6153,120.9692,121.496,234280.0
2021-06-28 14:55:00,122.28,122.55,122.26,122.5,138680.0,121.5457,121.8141,121.5259,121.7644,138680.0
2021-06-28 15:00:00,122.44,122.68,122.32,122.62,272340.0,121.7048,121.9433,121.5855,121.8837,272340.0
2021-06-28 15:05:00,122.65,122.78,122.55,122.61,217640.0,121.9135,122.0427,121.8141,121.8738,217640.0
2021-06-28 15:10:00,122.61,122.61,121.66,121.88,913220.0,121.8738,121.8738,120.9295,121.1481,913220.0
2021-06-28 15:15:00,121.88,122.15,121.82,122.12,255840.0,121.1481,121.4165,121.0885,121.3867,255840.0
2021-06-28 15:20:00,122.07,122.17,121.97,122.0,183460.0,121.337,121.4364,121.2376,121.2674,183460.0
2021-06-28 15:25:00,122.0,122.26,122.0,122.26,150560.0,121.2674,121.5259,121.2674,121.5259,150560.0
2021-06-28 15:30:00,122.26,122.4,122.24,122.27,146220.0,121.5259,121.665,121.506,121.5358,146220.0
2021-06-28 15:35:00,122.26,122.33,122.15,122.21,77900.0,121.5259,121.5954,121.4165,121.4762,77900.0
2021-06-28 15:40:00,122.21,122.26,122.15,122.16,85620.0,121.4762,121.5259,121.4165,121.4265,85620.0
2021-06-28 15:45:00,122.17,122.18,122.08,122.17,131500.0,121.4364,121.4463,121.3469,121.4364,131500.0
2021-06-28 15:50:00,122.23,122.61,122.23,122.56,404160.0,121.496,121.8738,121.496,121.8241,404160.0
2021-06-28 15:55:00,122.58,122.62,122.48,122.58,824760.0,121.8439,121.8837,121.7445,121.8439,824760.0
2021-06-29 09:30:00,122.67,123.02,122.62,122.73,837620.0,121.9334,122.2813,121.8837,121.993,837620.0
2021-06-29 09:35:00,122.73,122.78,122.52,122.52,135060.0,121.993,122.0427,121.7843,121.7843,135060.0
2021-06-29 09:40:00,122.53,122.53,122.34,122.41,158660.0,121.7942,121.7942,121.6054,121.675,158660.0
2021-06-29 09:45:00,122.44,122.44,122.19,122.27,81320.0,121.7048,121.7048,121.4563,121.5358,81320.0
2021-06-29 09:50:00,122.37,122.39,122.3,122.3,41200.0,121.6352,121.6551,121.5656,121.5656,41200.0
2021-06-29 09:55:00,122.3,122.33,122.2,122.25,54000.0,121.5656,121.5954,121.4662,121.5159,54000.0
2021-06-29 10:00:00,122.22,122.43,122.22,122.42,92100.0,121.4861,121.6948,121.4861,121.6849,92100.0
2021-06-29 10:05:00,122.37,122.42,122.01,122.07,110000.0,121.6352,121.6849,121.2774,121.337,110000.0
2021-06-29 10:10:00,122.09,122.11,121.89,122.0,116640.0,121.3569,121.3768,121.1581,121.2674,116640.0
2021-06-29 10:15:00,121.89,121.94,121.73,121.88,116940.0,121.1581,121.2078,120.999,121.1481,116940.0
2021-06-29 10:20:00,121.91,121.97,121.82,121.89,71860.0,121.178,121.2376,121.0885,121.1581,71860.0
2021-06-29 10:25:00,121.86,121.92,121.8,121.9,64620.0,121.1283,121.1879,121.0686,121.168,64620.0
2021-06-29 10:30:00,121.88,121.9,121.79,121.87,29760.0,121.1481,121.168,121.0587,121.1382,29760.0
2021-06-29 10:35:00,121.81,121.94,121.8,121.93,34380.0,121.0786,121.2078,121.0686,121.1978,34380.0
2021-06-29 10:40:00,121.9,122.13,121.85,122.13,110080.0,121.168,121.3966,121.1183,121.3966,110080.0
2021-06-29 10:45:00,122.08,122.23,122.01,122.2,75580.0,121.3469,121.496,121.2774,121.4662,75580.0
2021-06-29 10:50:00,122.2,122.23,122.12,122.15,26180.0,121.4662,121.496,121.3867,121.4165,26180.0
2021-06-29 10:55:00,122.12,122.15,121.91,121.93,30400.0,121.3867,121.4165,121.178,121.1978,30400.0
2021-06-29 11:00:00,121.96,122.05,121.89,121.89,54000.0,121.2277,121.3171,121.1581,121.1581,54000.0
2021-06-29 11:05:00,121.87,121.93,121.8,121.8,66660.0,121.1382,121.1978,121.0686,121.0686,66660.0
2021-06-29 11:10:00,121.75,121.9,121.69,121.86,117320.0,121.0189,121.168,120.9593,121.1283,117320.0
2021-06-29 11:15:00,121.89,121.89,121.76,121.8,43300.0,121.1581,121.1581,121.0289,121.0686,43300.0
2021-06-29 11:20:00,121.82,121.83,121.7,121.77,100460.0,121.0885,121.0984,120.9692,121.0388,100460.0
2021-06-29 11:25:00,121.8,121.8,121.72,121.79,34500.0,121.0686,121.0686,120.9891,121.0587,34500.0
2021-06-29 11:30:00,121.83,121.85,121.74,121.85,43960.0,121.0984,121.1183,121.009,121.1183,43960.0
2021-06-29 11:35:00,121.87,121.87,121.78,121.85,24020.0,121.1382,121.1382,121.0487,121.1183,24020.0
2021-06-29 11:40:00,121.9,121.97,121.83,121.97,67960.0,121.168,121.2376,121.0984,121.2376,67960.0
2021-06-29 11:45:00,121.98,122.08,121.97,122.07,36040.0,121.2475,121.3469,121.2376,121.337,36040.0
2021-06-29 11:50:00,122.08,122.14,122.0,122.08,38000.0,121.3469,121.4066,121.2674,121.3469,38000.0
2021-06-29 11:55:00,122.07,122.2,122.07,122.19,42620.0,121.337,121.4662,121.337,121.4563,42620.0
2021-06-29 12:00:00,122.18,122.19,122.02,122.09,42000.0,121.4463,121.4563,121.2873,121.3569,42000.0
2021-06-29 12:05:00,122.07,122.13,122.04,122.13,21880.0,121.337,121.3966,121.3072,121.3966,21880.0
2021-06-29 12:10:00,122.14,122.19,122.1,122.19,28900.0,121.4066,121.4563,121.3668,121.4563,28900.0
2021-06-29 12:15:00,122.22,122.29,122.22,122.25,77680.0,121.4861,121.5557,121.4861,121.5159,77680.0
2021-06-29 12:20:00,122.28,122.32,122.2,122.28,56240.0,121.5457,121.5855,121.4662,121.5457,56240.0
2021-06-29 12:25:00,122.26,122.33,122.25,122.26,27080.0,121.5259,121.5954,121.5159,121.5259,27080.0
2021-06-29 12:30:00,122.29,122.33,122.26,122.28,39840.0,121.5557,121.5954,121.5259,121.5457,39840.0
2021-06-29 12:35:00,122.29,122.29,122.19,122.19,32760.0,121.5557,121.5557,121.4563,121.4563,32760.0
2021-06-29 12:40:00,122.2,122.23,122.17,122.23,38140.0,121.4662,121.496,121.4364,121.496,38140.0
2021-06-29 12:45:00,122.23,122.26,122.19,122.22,22000.0,121.496,121.5259,121.4563,121.4861,22000.0
2021-06-29 12:50:00,122.23,122.28,122.23,122.28,16400.0,121.496,121.5457,121.496,121.5457,16400.0
2021-06-29 12:55:00,122.3,122.35,122.27,122.31,56000.0,121.5656,121.6153,121.5358,121.5756,56000.0
2021-06-29 13:00:00,122.3,122.35,122.22,122.22,31000.0,121.5656,121.6153,121.4861,121.4861,31000.0
2021-06-29 13:05:00,122.22,122.32,122.22,122.27,61940.0,121.4861,121.5855,121.4861,121.5358,61940.0
2021-06-29 13:10:00,122.22,122.31,122.19,122.19,55300.0,121.4861,121.5756,121.4563,121.4563,55300.0
2021-06-29 13:15:00,122.21,122.23,122.18,122.2,37500.0,121.4762,121.496,121.4463,121.4662,37500.0
2021-06-29 13:20:00,122.2,122.22,122.12,122.12,36000.0,121.4662,121.4861,121.3867,121.3867,36000.0
2021-06-29 13:25:00,122.14,122.14,122.1,122.12,14000.0,121.4066,121.4066,121.3668,121.3867,14000.0
2021-06-29 13:30:00,122.11,122.18,122.11,122.18,20240.0,121.3768,121.4463,121.3768,121.4463,20240.0
2021-06-29 13:35:00,122.17,122.22,122.17,122.22,8000.0,121.4364,121.4861,121.4364,121.4861,8000.0
2021-06-29 13:40:00,122.22,122.25,122.19,122.22,55900.0,121.4861,121.5159,121.4563,121.4861,55900.0
2021-06-29 13:45:00,122.27,122.3,122.24,122.29,24320.0,121.5358,121.5656,121.506,121.5557,24320.0
2021-06-29 13:50:00,122.27,122.27,122.16,122.21,42000.0,121.5358,121.5358,121.4265,121.4762,42000.0
2021-06-29 13:55:00,122.25,122.4,122.25,122.39,41160.0,121.5159,121.665,121.5159,121.6551,41160.0
2021-06-29 14:00:00,122.34,122.41,122.33,122.39,44300.0,121.6054,121.675,121.5954,121.6551,44300.0
2021-06-29 14:05:00,122.43,122.54,122.42,122.48,120400.0,121.6948,121.8042,121.6849,121.7445,120400.0
2021-06-29 14:10:00,122.5,122.52,122.41,122.46,54680.0,121.7644,121.7843,121.675,121.7247,54680.0
2021-06-29 14:15:00,122.45,122.6,122.44,122.54,78960.0,121.7147,121.8638,121.7048,121.8042,78960.0
2021-06-29 14:20:00,122.51,122.6,122.5,122.5,24000.0,121.7744,121.8638,121.7644,121.7644,24000.0
2021-06-29 14:25:00,122.5,122.53,122.45,122.48,129880.0,121.7644,121.7942,121.7147,121.7445,129880.0
2021-06-29 14:30:00,122.45,122.45,122.38,122.42,114000.0,121.7147,121.7147,121.6451,121.6849,114000.0
2021-06-29 14:35:00,122.37,122.37,122.29,122.3,84920.0,121.6352,121.6352,121.5557,121.5656,84920.0
2021-06-29 14:40:00,122.29,122.31,122.21,122.27,48700.0,121.5557,121.5756,121.4762,121.5358,48700.0
2021-06-29 14:45:00,122.29,122.36,122.21,122.33,57000.0,121.5557,121.6253,121.4762,121.5954,57000.0
2021-06-29 14:50:00,122.31,122.41,122.24,122.41,36200.0,121.5756,121.675,121.506,121.675,36200.0
2021-06-29 14:55:00,122.44,122.51,122.42,122.43,49480.0,121.7048,121.7744,121.6849,121.6948,49480.0
2021-06-29 15:00:00,122.39,122.43,122.33,122.33,35000.0,121.6551,121.6948,121.5954,121.5954,35000.0
2021-06-29 15:05:00,122.33,122.33,122.26,122.26,32000.0,121.5954,121.5954,121.5259,121.5259,32000.0
2021-06-29 15:10:00,122.27,122.3,122.23,122.24,88480.0,121.5358,121.5656,121.496,121.506,88480.0
2021-06-29 15:15:00,122.26,122.26,122.19,122.24,77320.0,121.5259,121.5259,121.4563,121.506,77320.0
2021-06-29 15:20:00,122.22,122.23,122.16,122.16,55800.0,121.4861,121.496,121.4265,121.4265,55800.0
2021-06-29 15:25:00,122.22,122.26,122.18,122.2,82240.0,121.4861,121.5259,121.4463,121.4662,82240.0
2021-06-29 15:30:00,122.24,122.26,122.2,122.21,72280.0,121.506,121.5259,121.4662,121.4762,72280.0
2021-06-29 15:35:00,122.22,122.29,122.2,122.22,64880.0,121.4861,121.5557,121.4662,121.4861,64880.0
2021-06-29 15:40:00,122.23,122.3,122.22,122.27,61640.0,121.496,121.5656,121.4861,121.5358,61640.0
2021-06-29 15:45:00,122.25,122.42,122.25,122.4,98420.0,121.5159,121.6849,121.5159,121.665,98420.0
2021-06-29 15:50:00,122.43,122.58,122.24,122.24,478220.0,121.6948,121.8439,121.506,121.506,478220.0
2021-06-29 15:55:00,122.23,122.4,122.23,122.24,357300.0,121.496,121.665,121.496,121.506,357300.0
2021-06-30 09:30:00,121.99,122.26,121.75,121.87,605740.0,121.2575,121.5259,121.0189,121.1382,605740.0
2021-06-30 09:35:00,121.98,122.09,121.8,122.05,346680.0,121.2475,121.3569,121.0686,121.3171,346680.0
2021-06-30 09:40:00,121.99,122.05,121.8,121.91,178140.0,121.2575,121.3171,121.0686,121.178,178140.0
2021-06-30 09:45:00,121.92,122.11,121.88,122.08,104420.0,121.1879,121.3768,121.1481,121.3469,104420.0
2021-06-30 09:50:00,122.02,122.02,121.8,121.93,94320.0,121.2873,121.2873,121.0686,121.1978,94320.0
2021-06-30 09:55:00,121.95,121.95,121.73,121.82,119760.0,121.2177,121.2177,120.999,121.0885,119760.0
2021-06-30 10:00:00,121.86,121.88,121.71,121.74,111200.0,121.1283,121.1481,120.9792,121.009,111200.0
2021-06-30 10:05:00,121.73,121.79,121.65,121.71,143720.0,120.999,121.0587,120.9195,120.9792,143720.0
2021-06-30 10:10:00,121.7,121.72,121.55,121.62,183500.0,120.9692,120.9891,120.8201,120.8897,183500.0
2021-06-30 10:15:00,121.62,121.7,121.59,121.64,123000.0,120.8897,120.9692,120.8599,120.9096,123000.0
2021-06-30 10:20:00,121.59,121.73,121.56,121.72,77300.0,120.8599,120.999,120.8301,120.9891,77300.0
2021-06-30 10:25:00,121.69,121.78,121.61,121.62,139020.0,120.9593,121.0487,120.8798,120.8897,139020.0
2021-06-30 10:30:00,121.61,121.73,121.59,121.69,101040.0,120.8798,120.999,120.8599,120.9593,101040.0
2021-06-30 10:35:00,121.64,121.7,121.61,121.61,16000.0,120.9096,120.9692,120.8798,120.8798,16000.0
2021-06-30 10:40:00,121.57,121.57,121.39,121.45,97660.0,120.84,120.84,120.6611,120.7207,97660.0
2021-06-30 10:45:00,121.5,121.64,121.5,121.5,98260.0,120.7704,120.9096,120.7704,120.7704,98260.0
2021-06-30 10:50:00,121.52,121.61,121.5,121.56,151380.0,120.7903,120.8798,120.7704,120.8301,151380.0
2021-06-30 10:55:00,121.58,121.78,121.58,121.77,98120.0,120.8499,121.0487,120.8499,121.0388,98120.0
2021-06-30 11:00:00,121.77,121.8,121.72,121.74,60000.0,121.0388,121.0686,120.9891,121.009,60000.0
2021-06-30 11:05:00,121.74,121.82,121.7,121.82,68300.0,121.009,121.0885,120.9692,121.0885,68300.0
2021-06-30 11:10:00,121.72,121.72,121.65,121.68,20400.0,120.9891,120.9891,120.9195,120.9493,20400.0
2021-06-30 11:15:00,121.72,121.72,121.54,121.54,54320.0,120.9891,120.9891,120.8102,120.8102,54320.0
2021-06-30 11:20:00,121.54,121.64,121.53,121.55,50300.0,120.8102,120.9096,120.8002,120.8201,50300.0
2021-06-30 11:25:00,121.56,121.56,121.42,121.43,144360.0,120.8301,120.8301,120.6909,120.7008,144360.0
2021-06-30 11:30:00,121.45,121.49,121.35,121.47,95260.0,120.7207,120.7605,120.6213,120.7406,95260.0
2021-06-30 11:35:00,121.46,121.68,121.46,121.68,93300.0,120.7307,120.9493,120.7307,120.9493,93300.0
2021-06-30 11:40:00,121.69,121.7,121.6,121.64,101420.0,120.9593,120.9692,120.8698,120.9096,101420.0
2021-06-30 11:45:00,121.67,121.83,121.63,121.83,134340.0,120.9394,121.0984,120.8996,121.0984,134340.0
2021-06-30 11:50:00,121.82,121.85,121.77,121.85,70460.0,121.0885,121.1183,121.0388,121.1183,70460.0
2021-06-30 11:55:00,121.81,121.9,121.77,121.85,99100.0,121.0786,121.168,121.0388,121.1183,99100.0
2021-06-30 12:00:00,121.86,121.9,121.84,121.87,97000.0,121.1283,121.168,121.1084,121.1382,97000.0
2021-06-30 12:05:00,121.85,121.92,121.85,121.89,39180.0,121.1183,121.1879,121.1183,121.1581,39180.0
2021-06-30 12:10:00,121.93,121.93,121.88,121.93,13240.0,121.1978,121.1978,121.1481,121.1978,13240.0
2021-06-30 12:15:00,121.95,121.96,121.91,121.94,34000.0,121.2177,121.2277,121.178,121.2078,34000.0
2021-06-30 12:20:00,121.92,121.93,121.87,121.87,41080.0,121.1879,121.1978,121.1382,121.1382,41080.0
2021-06-30 12:25:00,121.85,121.85,121.75,121.8,74900.0,121.1183,121.1183,121.0189,121.0686,74900.0
2021-06-30 12:30:00,121.8,121.86,121.76,121.8,34000.0,121.0686,121.1283,121.0289,121.0686,34000.0
2021-06-30 12:35:00,121.81,121.9,121.78,121.8,33480.0,121.0786,121.168,121.0487,121.0686,33480.0
2021-06-30 12:40:00,121.84,121.85,121.8,121.82,16100.0,121.1084,121.1183,121.0686,121.0885,16100.0
2021-06-30 12:45:00,121.83,121.84,121.79,121.79,64280.0,121.0984,121.1084,121.0587,121.0587,64280.0
2021-06-30 12:50:00,121.8,121.89,121.8,121.88,54500.0,121.0686,121.1581,121.0686,121.1481,54500.0
2021-06-30 12:55:00,121.9,121.9,121.83,121.89,38000.0,121.168,121.168,121.0984,121.1581,38000.0
2021-06-30 13:00:00,121.89,121.92,121.88,121.9,14400.0,121.1581,121.1879,121.1481,121.168,14400.0
2021-06-30 13:05:00,121.89,121.91,121.87,121.91,18500.0,121.1581,121.178,121.1382,121.178,18500.0
2021-06-30 13:10:00,121.87,121.89,121.87,121.88,19080.0,121.1382,121.1581,121.1382,121.1481,19080.0
2021-06-30 13:15:00,121.86,121.88,121.76,121.76,94360.0,121.1283,121.1481,121.0289,121.0289,94360.0
2021-06-30 13:20:00,121.76,121.76,121.7,121.71,86340.0,121.0289,121.0289,120.9692,120.9792,86340.0
2021-06-30 13:25:00,121.71,121.72,121.67,121.7,44000.0,120.9792,120.9891,120.9394,120.9692,44000.0
2021-06-30 13:30:00,121.7,121.77,121.65,121.74,37020.0,120.9692,121.0388,120.9195,121.009,37020.0
2021-06-30 13:35:00,121.77,121.83,121.77,121.82,95100.0,121.0388,121.0984,121.0388,121.0885,95100.0
2021-06-30 13:40:00,121.84,121.85,121.74,121.79,82400.0,121.1084,121.1183,121.009,121.0587,82400.0
2021-06-30 13:45:00,121.77,121.77,121.73,121.75,18000.0,121.0388,121.0388,120.999,121.0189,18000.0
2021-06-30 13:50:00,121.73,121.75,121.66,121.7,73320.0,120.999,121.0189,120.9295,120.9692,73320.0
2021-06-30 13:55:00,121.7,121.71,121.69,121.7,11000.0,120.9692,120.9792,120.9593,120.9692,11000.0
2021-06-30 14:00:00,121.7,121.71,121.65,121.67,30100.0,120.9692,120.9792,120.9195,120.9394,30100.0
2021-06-30 14:05:00,121.7,121.7,121.63,121.64,52080.0,120.9692,120.9692,120.8996,120.9096,52080.0
2021-06-30 14:10:00,121.63,121.63,121.57,121.6,10960.0,120.8996,120.8996,120.84,120.8698,10960.0
2021-06-30 14:15:00,121.63,121.67,121.6,121.64,12000.0,120.8996,120.9394,120.8698,120.9096,12000.0
2021-06-30 14:20:00,121.66,121.66,121.58,121.62,20000.0,120.9295,120.9295,120.8499,120.8897,20000.0
2021-06-30 14:25:00,121.61,121.7,121.59,121.68,50000.0,120.8798,120.9692,120.8599,120.9493,50000.0
2021-06-30 14:30:00,121.7,121.74,121.69,121.74,56860.0,120.9692,121.009,120.9593,121.009,56860.0
2021-06-30 14:35:00,121.76,121.84,121.76,121.84,46000.0,121.0289,121.1084,121.0289,121.1084,46000.0
2021-06-30 14:40:00,121.86,121.87,121.83,121.87,28000.0,121.1283,121.1382,121.0984,121.1382,28000.0
2021-06-30 14:45:00,121.86,121.91,121.86,121.86,50120.0,121.1283,121.178,121.1283,121.1283,50120.0
2021-06-30 14:50:00,121.88,121.88,121.82,121.82,38000.0,121.1481,121.1481,121.0885,121.0885,38000.0
2021-06-30 14:55:00,121.83,121.88,121.79,121.79,42000.0,121.0984,121.1481,121.0587,121.0587,42000.0
2021-06-30 15:00:00,121.81,121.81,121.78,121.81,34000.0,121.0786,121.0786,121.0487,121.0786,34000.0
2021-06-30 15:05:00,121.8,121.87,121.8,121.84,48000.0,121.0686,121.1382,121.0686,121.1084,48000.0
2021-06-30 15:10:00,121.85,121.85,121.76,121.76,46000.0,121.1183,121.1183,121.0289,121.0289,46000.0
2021-06-30 15:15:00,121.78,121.83,121.76,121.83,67060.0,121.0487,121.0984,121.0289,121.0984,67060.0
2021-06-30 15:20:00,121.75,121.9,121.75,121.85,38000.0,121.0189,121.168,121.0189,121.1183,38000.0
2021-06-30 15:25:00,121.86,121.94,121.86,121.89,40440.0,121.1283,121.2078,121.1283,121.1581,40440.0
2021-06-30 15:30:00,121.91,121.95,121.84,121.94,123560.0,121.178,121.2177,121.1084,121.2078,123560.0
2021-06-30 15:35:00,121.96,121.96,121.85,121.91,61920.0,121.2277,121.2277,121.1183,121.178,61920.0
2021-06-30 15:40:00,121.9,122.01,121.9,122.0,154840.0,121.168,121.2774,121.168,121.2674,154840.0
2021-06-30 15:45:00,122.01,122.1,121.93,122.01,151400.0,121.2774,121.3668,121.1978,121.2774,151400.0
2021-06-30 15:50:00,121.88,122.23,121.78,122.17,393280.0,121.1481,121.496,121.0487,121.4364,393280.0
2021-06-30 15:55:00,122.12,122.19,121.99,122.0,911280.0,121.3867,121.4563,121.2575,121.2674,911280.0
2021-07-01 09:30:00,121.73,122.23,121.72,122.23,500720.0,120.999,121.496,120.9891,121.496,500720.0
2021-07-01 09:35:00,122.25,122.31,122.11,122.12,215200.0,121.5159,121.5756,121.3768,121.3867,215200.0
2021-07-01 09:40:00,122.15,122.31,122.01,122.26,124940.0,121.4165,121.5756,121.2774,121.5259,124940.0
2021-07-01 09:45:00,122.3,122.4,122.2,122.29,170640.0,121.5656,121.665,121.4662,121.5557,170640.0
2021-07-01 09:50:00,122.33,122.43,122.25,122.28,115740.0,121.5954,121.6948,121.5159,121.5457,115740.0
2021-07-01 09:55:00,122.22,122.4,122.2,122.37,137340.0,121.4861,121.665,121.4662,121.6352,137340.0
2021-07-01 10:00:00,122.34,122.5,122.3,122.4,100900.0,121.6054,121.7644,121.5656,121.665,100900.0
2021-07-01 10:05:00,122.42,122.51,122.27,122.27,100000.0,121.6849,121.7744,121.5358,121.5358,100000.0
2021-07-01 10:10:00,122.28,122.34,122.23,122.25,61240.0,121.5457,121.6054,121.496,121.5159,61240.0
2021-07-01 10:15:00,122.25,122.29,122.02,122.1,95960.0,121.5159,121.5557,121.2873,121.3668,95960.0
2021-07-01 10:20:00,122.05,122.22,122.05,122.19,126980.0,121.3171,121.4861,121.3171,121.4563,126980.0
2021-07-01 10:25:00,122.18,122.4,122.15,122.33,95900.0,121.4463,121.665,121.4165,121.5954,95900.0
2021-07-01 10:30:00,122.35,122.5,122.31,122.5,80000.0,121.6153,121.7644,121.5756,121.7644,80000.0
2021-07-01 10:35:00,122.44,122.59,122.44,122.52,195020.0,121.7048,121.8539,121.7048,121.7843,195020.0
2021-07-01 10:40:00,122.5,122.58,122.48,122.58,68000.0,121.7644,121.8439,121.7445,121.8439,68000.0
2021-07-01 10:45:00,122.5,122.57,122.5,122.54,63680.0,121.7644,121.834,121.7644,121.8042,63680.0
2021-07-01 10:50:00,122.54,122.58,122.47,122.48,45220.0,121.8042,121.8439,121.7346,121.7445,45220.0
2021-07-01 10:55:00,122.44,122.46,122.38,122.46,56560.0,121.7048,121.7247,121.6451,121.7247,56560.0
2021-07-01 11:00:00,122.45,122.51,122.38,122.4,68700.0,121.7147,121.7744,121.6451,121.665,68700.0
2021-07-01 11:05:00,122.42,122.42,122.15,122.25,69440.0,121.6849,121.6849,121.4165,121.5159,69440.0
2021-07-01 11:10:00,122.15,122.15,121.98,122.0,79460.0,121.4165,121.4165,121.2475,121.2674,79460.0
2021-07-01 11:15:00,122.03,122.04,121.82,121.88,112180.0,121.2972,121.3072,121.0885,121.1481,112180.0
2021-07-01 11:20:00,121.88,121.95,121.73,121.83,122480.0,121.1481,121.2177,120.999,121.0984,122480.0
2021-07-01 11:25:00,121.84,121.85,121.75,121.83,71160.0,121.1084,121.1183,121.0189,121.0984,71160.0
2021-07-01 11:30:00,121.89,121.95,121.87,121.89,37380.0,121.1581,121.2177,121.1382,121.1581,37380.0
2021-07-01 11:35:00,121.87,121.98,121.87,121.91,42720.0,121.1382,121.2475,121.1382,121.178,42720.0
2021-07-01 11:40:00,121.92,121.96,121.87,121.89,62240.0,121.1879,121.2277,121.1382,121.1581,62240.0
2021-07-01 11:45:00,121.87,121.95,121.83,121.84,56860.0,121.1382,121.2177,121.0984,121.1084,56860.0
2021-07-01 11:50:00,121.85,121.88,121.83,121.88,34600.0,121.1183,121.1481,121.0984,121.1481,34600.0
2021-07-01 11:55:00,121.89,121.94,121.87,121.88,43400.0,121.1581,121.2078,121.1382,121.1481,43400.0
2021-07-01 12:00:00,121.82,121.87,121.82,121.84,48580.0,121.0885,121.1382,121.0885,121.1084,48580.0
2021-07-01 12:05:00,121.86,121.9,121.82,121.9,22000.0,121.1283,121.168,121.0885,121.168,22000.0
2021-07-01 12:10:00,121.88,121.91,121.84,121.84,28200.0,121.1481,121.178,121.1084,121.1084,28200.0
2021-07-01 12:15:00,121.84,121.84,121.68,121.71,82700.0,121.1084,121.1084,120.9493,120.9792,82700.0
2021-07-01 12:20:00,121.65,121.77,121.65,121.77,39920.0,120.9195,121.0388,120.9195,121.0388,39920.0
2021-07-01 12:25:00,121.77,121.79,121.73,121.74,14000.0,121.0388,121.0587,120.999,121.009,14000.0
2021-07-01 12:30:00,121.72,121.76,121.68,121.68,42980.0,120.9891,121.0289,120.9493,120.9493,42980.0
2021-07-01 12:35:00,121.69,121.69,121.6,121.63,66540.0,120.9593,120.9593,120.8698,120.8996,66540.0
2021-07-01 12:40:00,121.59,121.63,121.59,121.63,39660.0,120.8599,120.8996,120.8599,120.8996,39660.0
2021-07-01 12:45:00,121.65,121.65,121.61,121.61,18660.0,120.9195,120.9195,120.8798,120.8798,18660.0
2021-07-01 12:50:00,121.62,121.62,121.53,121.55,14000.0,120.8897,120.8897,120.8002,120.8201,14000.0
2021-07-01 12:55:00,121.65,121.66,121.65,121.66,12000.0,120.9195,120.9295,120.9195,120.9295,12000.0
2021-07-01 13:00:00,121.64,121.69,121.63,121.68,17300.0,120.9096,120.9593,120.8996,120.9493,17300.0
2021-07-01 13:05:00,121.66,121.73,121.64,121.73,10520.0,120.9295,120.999,120.9096,120.999,10520.0
2021-07-01 13:10:00,121.68,121.69,121.65,121.69,23100.0,120.9493,120.9593,120.9195,120.9593,23100.0
2021-07-01 13:15:00,121.69,121.69,121.62,121.64,10000.0,120.9593,120.9593,120.8897,120.9096,10000.0
2021-07-01 13:20:00,121.66,121.69,121.65,121.69,22800.0,120.9295,120.9593,120.9195,120.9593,22800.0
2021-07-01 13:25:00,121.66,121.66,121.65,121.65,10000.0,120.9295,120.9295,120.9195,120.9195,10000.0
2021-07-01 13:30:00,121.64,121.77,121.61,121.77,60860.0,120.9096,121.0388,120.8798,121.0388,60860.0
2021-07-01 13:35:00,121.82,121.9,121.82,121.9,49140.0,121.0885,121.168,121.0885,121.168,49140.0
2021-07-01 13:40:00,121.98,122.06,121.98,122.01,100060.0,121.2475,121.3271,121.2475,121.2774,100060.0
2021-07-01 13:45:00,122.0,122.04,122.0,122.01,26000.0,121.2674,121.3072,121.2674,121.2774,26000.0
2021-07-01 13:50:00,121.99,122.01,121.91,121.91,32800.0,121.2575,121.2774,121.178,121.178,32800.0
2021-07-01 13:55:00,121.91,121.91,121.88,121.88,14840.0,121.178,121.178,121.1481,121.1481,14840.0
2021-07-01 14:00:00,121.93,122.1,121.92,122.1,37320.0,121.1978,121.3668,121.1879,121.3668,37320.0
2021-07-01 14:05:00,122.09,122.18,122.09,122.17,54000.0,121.3569,121.4463,121.3569,121.4364,54000.0
2021-07-01 14:10:00,122.17,122.17,122.08,122.08,12460.0,121.4364,121.4364,121.3469,121.3469,12460.0
2021-07-01 14:15:00,122.04,122.14,122.04,122.13,40540.0,121.3072,121.4066,121.3072,121.3966,40540.0
2021-07-01 14:20:00,122.11,122.22,122.11,122.18,26820.0,121.3768,121.4861,121.3768,121.4463,26820.0
2021-07-01 14:25:00,122.21,122.21,122.15,122.16,64000.0,121.4762,121.4762,121.4165,121.4265,64000.0
2021-07-01 14:30:00,122.18,122.25,122.18,122.24,37260.0,121.4463,121.5159,121.4463,121.506,37260.0
2021-07-01 14:35:00,122.24,122.24,122.18,122.21,35000.0,121.506,121.506,121.4463,121.4762,35000.0
2021-07-01 14:40:00,122.24,122.34,122.22,122.27,45960.0,121.506,121.6054,121.4861,121.5358,45960.0
2021-07-01 14:45:00,122.33,122.35,122.29,122.34,28580.0,121.5954,121.6153,121.5557,121.6054,28580.0
2021-07-01 14:50:00,122.37,122.39,122.33,122.39,13140.0,121.6352,121.6551,121.5954,121.6551,13140.0
2021-07-01 14:55:00,122.4,122.42,122.37,122.39,28000.0,121.665,121.6849,121.6352,121.6551,28000.0
2021-07-01 15:00:00,122.39,122.41,122.34,122.36,36640.0,121.6551,121.675,121.6054,121.6253,36640.0
2021-07-01 15:05:00,122.36,122.38,122.3,122.38,22740.0,121.6253,121.6451,121.5656,121.6451,22740.0
2021-07-01 15:10:00,122.38,122.41,122.3,122.35,76280.0,121.6451,121.675,121.5656,121.6153,76280.0
2021-07-01 15:15:00,122.32,122.32,122.13,122.21,60180.0,121.5855,121.5855,121.3966,121.4762,60180.0
2021-07-01 15:20:00,122.23,122.24,122.22,122.24,16000.0,121.496,121.506,121.4861,121.506,16000.0
2021-07-01 15:25:00,122.24,122.26,122.22,122.24,37660.0,121.506,121.5259,121.4861,121.506,37660.0
2021-07-01 15:30:00,122.24,122.45,122.24,122.45,113720.0,121.506,121.7147,121.506,121.7147,113720.0
2021-07-01 15:35:00,122.4,122.47,122.38,122.46,44000.0,121.665,121.7346,121.6451,121.7247,44000.0
2021-07-01 15:40:00,122.44,122.45,122.32,122.32,36240.0,121.7048,121.7147,121.5855,121.5855,36240.0
2021-07-01 15:45:00,122.29,122.33,122.23,122.25,74540.0,121.5557,121.5954,121.496,121.5159,74540.0
2021-07-01 15:50:00,122.31,122.42,122.28,122.41,269220.0,121.5756,121.6849,121.5457,121.675,269220.0
2021-07-01 15:55:00,122.44,122.5,122.33,122.44,520220.0,121.7048,121.7644,121.5954,121.7048,520220.0
2021-07-02 09:30:00,123.16,123.6,123.06,123.52,609680.0,122.4205,122.8578,122.3211,122.7783,609680.0
2021-07-02 09:35:00,123.52,123.83,123.44,123.79,379720.0,122.7783,123.0864,122.6988,123.0467,379720.0
2021-07-02 09:40:00,123.79,123.79,123.56,123.76,208380.0,123.0467,123.0467,122.8181,123.0169,208380.0
2021-07-02 09:45:00,123.73,123.86,123.61,123.85,272820.0,122.987,123.1163,122.8678,123.1063,272820.0
2021-07-02 09:50:00,123.84,123.87,123.68,123.83,179440.0,123.0964,123.1262,122.9373,123.0864,179440.0
2021-07-02 09:55:00,123.82,123.9,123.79,123.89,160680.0,123.0765,123.156,123.0467,123.1461,160680.0
2021-07-02 10:00:00,123.86,123.95,123.77,123.89,266000.0,123.1163,123.2057,123.0268,123.1461,266000.0
2021-07-02 10:05:00,123.94,124.01,123.86,124.0,91600.0,123.1958,123.2654,123.1163,123.2554,91600.0
2021-07-02 10:10:00,124.0,124.08,123.95,124.08,125740.0,123.2554,123.3349,123.2057,123.3349,125740.0
2021-07-02 10:15:00,124.08,124.24,124.08,124.19,104200.0,123.3349,123.494,123.3349,123.4443,104200.0
2021-07-02 10:20:00,124.23,124.25,123.97,124.03,202840.0,123.484,123.5039,123.2256,123.2852,202840.0
2021-07-02 10:25:00,124.03,124.04,123.9,123.97,118380.0,123.2852,123.2952,123.156,123.2256,118380.0
2021-07-02 10:30:00,123.98,123.98,123.79,123.89,62000.0,123.2355,123.2355,123.0467,123.1461,62000.0
2021-07-02 10:35:00,123.93,124.06,123.9,124.06,26740.0,123.1858,123.3151,123.156,123.3151,26740.0
2021-07-02 10:40:00,123.98,124.02,123.83,123.83,108000.0,123.2355,123.2753,123.0864,123.0864,108000.0
2021-07-02 10:45:00,123.86,123.99,123.83,123.99,59720.0,123.1163,123.2455,123.0864,123.2455,59720.0
2021-07-02 10:50:00,124.01,124.12,123.98,124.0,38720.0,123.2654,123.3747,123.2355,123.2554,38720.0
2021-07-02 10:55:00,124.15,124.25,124.15,124.2,70080.0,123.4045,123.5039,123.4045,123.4542,70080.0
2021-07-02 11:00:00,124.21,124.28,124.16,124.23,66380.0,123.4642,123.5337,123.4145,123.484,66380.0
2021-07-02 11:05:00,124.25,124.25,124.16,124.16,44300.0,123.5039,123.5039,123.4145,123.4145,44300.0
2021-07-02 11:10:00,124.14,124.22,124.11,124.13,46180.0,123.3946,123.4741,123.3648,123.3846,46180.0
2021-07-02 11:15:00,124.17,124.21,124.15,124.2,27860.0,123.4244,123.4642,123.4045,123.4542,27860.0
2021-07-02 11:20:00,124.2,124.2,124.14,124.17,30000.0,123.4542,123.4542,123.3946,123.4244,30000.0
2021-07-02 11:25:00,124.17,124.25,124.14,124.25,83980.0,123.4244,123.5039,123.3946,123.5039,83980.0
2021-07-02 11:30:00,124.24,124.31,124.21,124.3,64020.0,123.494,123.5636,123.4642,123.5536,64020.0
2021-07-02 11:35:00,124.28,124.35,124.23,124.35,61500.0,123.5337,123.6033,123.484,123.6033,61500.0
2021-07-02 11:40:00,124.37,124.44,124.33,124.44,112040.0,123.6232,123.6928,123.5834,123.6928,112040.0
2021-07-02 11:45:00,124.45,124.46,124.37,124.4,100500.0,123.7027,123.7127,123.6232,123.653,100500.0
2021-07-02 11:50:00,124.4,124.5,124.4,124.5,124620.0,123.653,123.7524,123.653,123.7524,124620.0
2021-07-02 11:55:00,124.51,124.64,124.49,124.49,88320.0,123.7624,123.8916,123.7425,123.7425,88320.0
2021-07-02 12:00:00,124.55,124.59,124.52,124.58,54020.0,123.8021,123.8419,123.7723,123.8319,54020.0
2021-07-02 12:05:00,124.56,124.6,124.55,124.57,84760.0,123.8121,123.8518,123.8021,123.822,84760.0
2021-07-02 12:10:00,124.58,124.6,124.53,124.58,131640.0,123.8319,123.8518,123.7822,123.8319,131640.0
2021-07-02 12:15:00,124.58,124.63,124.56,124.62,123480.0,123.8319,123.8816,123.8121,123.8717,123480.0
2021-07-02 12:20:00,124.65,124.7,124.65,124.68,36020.0,123.9015,123.9512,123.9015,123.9313,36020.0
2021-07-02 12:25:00,124.66,124.8,124.66,124.8,131760.0,123.9115,124.0506,123.9115,124.0506,131760.0
2021-07-02 12:30:00,124.79,124.85,124.73,124.76,85360.0,124.0407,124.1003,123.981,124.0108,85360.0
2021-07-02 12:35:00,124.77,124.88,124.77,124.79,111580.0,124.0208,124.1301,124.0208,124.0407,111580.0
2021-07-02 12:40:00,124.77,124.81,124.75,124.75,42780.0,124.0208,124.0605,124.0009,124.0009,42780.0
2021-07-02 12:45:00,124.81,124.81,124.71,124.75,108300.0,124.0605,124.0605,123.9612,124.0009,108300.0
2021-07-02 12:50:00,124.73,124.88,124.71,124.88,104200.0,123.981,124.1301,123.9612,124.1301,104200.0
2021-07-02 12:55:00,124.88,124.93,124.83,124.87,108200.0,124.1301,124.1798,124.0804,124.1202,108200.0
2021-07-02 13:00:00,124.89,125.0,124.89,124.99,174860.0,124.1401,124.2494,124.1401,124.2395,174860.0
2021-07-02 13:05:00,124.99,125.04,124.9,124.9,112320.0,124.2395,124.2892,124.15,124.15,112320.0
2021-07-02 13:10:00,124.9,125.0,124.9,124.97,75860.0,124.15,124.2494,124.15,124.2196,75860.0
2021-07-02 13:15:00,125.0,125.04,124.9,124.92,87880.0,124.2494,124.2892,124.15,124.1699,87880.0
2021-07-02 13:20:00,124.93,124.93,124.82,124.82,78120.0,124.1798,124.1798,124.0705,124.0705,78120.0
2021-07-02 13:25:00,124.85,124.86,124.74,124.8,195740.0,124.1003,124.1102,123.991,124.0506,195740.0
2021-07-02 13:30:00,124.82,124.82,124.72,124.75,68100.0,124.0705,124.0705,123.9711,124.0009,68100.0
2021-07-02 13:35:00,124.81,124.89,124.77,124.89,34840.0,124.0605,124.1401,124.0208,124.1401,34840.0
2021-07-02 13:40:00,124.93,124.97,124.9,124.97,45000.0,124.1798,124.2196,124.15,124.2196,45000.0
2021-07-02 13:45:00,124.98,125.05,124.93,125.05,110220.0,124.2295,124.2991,124.1798,124.2991,110220.0
2021-07-02 13:50:00,125.06,125.06,124.98,125.03,120220.0,124.309,124.309,124.2295,124.2792,120220.0
2021-07-02 13:55:00,125.02,125.09,125.01,125.02,107120.0,124.2693,124.3389,124.2593,124.2693,107120.0
2021-07-02 14:00:00,125.07,125.14,125.06,125.11,126000.0,124.319,124.3886,124.309,124.3587,126000.0
2021-07-02 14:05:00,125.09,125.13,125.07,125.1,144940.0,124.3389,124.3786,124.319,124.3488,144940.0
2021-07-02 14:10:00,125.1,125.12,125.0,125.06,132420.0,124.3488,124.3687,124.2494,124.309,132420.0
2021-07-02 14:15:00,125.06,125.08,125.0,125.06,94380.0,124.309,124.3289,124.2494,124.309,94380.0
2021-07-02 14:20:00,125.08,125.13,125.07,125.09,46000.0,124.3289,124.3786,124.319,124.3389,46000.0
2021-07-02 14:25:00,125.09,125.15,125.08,125.15,84500.0,124.3389,124.3985,124.3289,124.3985,84500.0
2021-07-02 14:30:00,125.16,125.2,125.1,125.14,50380.0,124.4084,124.4482,124.3488,124.3886,50380.0
2021-07-02 14:35:00,125.14,125.19,125.12,125.14,86220.0,124.3886,124.4383,124.3687,124.3886,86220.0
2021-07-02 14:40:00,125.15,125.18,125.03,125.04,72640.0,124.3985,124.4283,124.2792,124.2892,72640.0
2021-07-02 14:45:00,125.05,125.09,125.03,125.07,64900.0,124.2991,124.3389,124.2792,124.319,64900.0
2021-07-02 14:50:00,125.09,125.09,124.97,125.01,80820.0,124.3389,124.3389,124.2196,124.2593,80820.0
2021-07-02 14:55:00,125.03,125.05,125.0,125.04,56480.0,124.2792,124.2991,124.2494,124.2892,56480.0
2021-07-02 15:00:00,125.07,125.08,125.01,125.03,109540.0,124.319,124.3289,124.2593,124.2792,109540.0
2021-07-02 15:05:00,125.03,125.04,124.97,125.01,88620.0,124.2792,124.2892,124.2196,124.2593,88620.0
2021-07-02 15:10:00,125.01,125.03,124.99,125.02,42000.0,124.2593,124.2792,124.2395,124.2693,42000.0
2021-07-02 15:15:00,125.02,125.15,125.01,125.15,55640.0,124.2693,124.3985,124.2593,124.3985,55640.0
2021-07-02 15:20:00,125.17,125.19,125.1,125.19,92500.0,124.4184,124.4383,124.3488,124.4383,92500.0
2021-07-02 15:25:00,125.16,125.2,125.14,125.14,73300.0,124.4084,124.4482,124.3886,124.3886,73300.0
2021-07-02 15:30:00,125.15,125.18,125.13,125.16,42520.0,124.3985,124.4283,124.3786,124.4084,42520.0
2021-07-02 15:35:00,125.16,125.22,125.13,125.2,58460.0,124.4084,124.4681,124.3786,124.4482,58460.0
2021-07-02 15:40:00,125.17,125.27,125.13,125.27,157280.0,124.4184,124.5178,124.3786,124.5178,157280.0
2021-07-02 15:45:00,125.27,125.31,125.21,125.3,163600.0,124.5178,124.5575,124.4581,124.5476,163600.0
2021-07-02 15:50:00,125.3,125.4,125.25,125.35,320220.0,124.5476,124.647,124.4979,124.5973,320220.0
2021-07-02 15:55:00,125.32,125.36,125.18,125.28,698980.0,124.5675,124.6072,124.4283,124.5277,698980.0
2021-07-06 09:30:00,125.65,125.95,125.61,125.94,1238160.0,124.8955,125.1937,124.8557,125.1838,1238160.0
2021-07-06 09:35:00,125.89,126.34,125.65,126.3,402340.0,125.1341,125.5814,124.8955,125.5416,402340.0
2021-07-06 09:40:00,126.35,126.43,126.12,126.12,214320.0,125.5913,125.6708,125.3627,125.3627,214320.0
2021-07-06 09:45:00,126.13,126.19,125.93,125.95,275300.0,125.3726,125.4323,125.1738,125.1937,275300.0
2021-07-06 09:50:00,125.92,126.03,125.66,125.7,183280.0,125.1639,125.2732,124.9054,124.9452,183280.0
2021-07-06 09:55:00,125.71,125.83,125.67,125.72,107460.0,124.9551,125.0744,124.9154,124.9651,107460.0
2021-07-06 10:00:00,125.72,125.91,125.7,125.89,244020.0,124.9651,125.1539,124.9452,125.1341,244020.0
2021-07-06 10:05:00,125.9,126.22,125.9,126.22,292060.0,125.144,125.4621,125.144,125.4621,292060.0
2021-07-06 10:10:00,126.22,126.23,126.01,126.03,133480.0,125.4621,125.472,125.2533,125.2732,133480.0
2021-07-06 10:15:00,126.08,126.09,125.75,125.76,103600.0,125.3229,125.3329,124.9949,125.0048,103600.0
2021-07-06 10:20:00,125.73,125.82,125.62,125.65,197960.0,124.975,125.0645,124.8657,124.8955,197960.0
2021-07-06 10:25:00,125.69,125.79,125.67,125.75,99160.0,124.9353,125.0347,124.9154,124.9949,99160.0
2021-07-06 10:30:00,125.78,125.79,125.39,125.39,173320.0,125.0247,125.0347,124.6371,124.6371,173320.0
2021-07-06 10:35:00,125.36,125.37,125.21,125.33,165140.0,124.6072,124.6172,124.4581,124.5774,165140.0
2021-07-06 10:40:00,125.27,125.36,125.23,125.32,156420.0,124.5178,124.6072,124.478,124.5675,156420.0
2021-07-06 10:45:00,125.31,125.33,125.08,125.25,110340.0,124.5575,124.5774,124.3289,124.4979,110340.0
2021-07-06 10:50:00,125.28,125.31,125.1,125.12,71280.0,124.5277,124.5575,124.3488,124.3687,71280.0
2021-07-06 10:55:00,125.12,125.2,125.0,125.14,77500.0,124.3687,124.4482,124.2494,124.3886,77500.0
2021-07-06 11:00:00,125.03,125.06,124.95,124.99,176140.0,124.2792,124.309,124.1997,124.2395,176140.0
2021-07-06 11:05:00,125.0,125.17,125.0,125.14,67520.0,124.2494,124.4184,124.2494,124.3886,67520.0
2021-07-06 11:10:00,125.17,125.24,125.11,125.2,78160.0,124.4184,124.488,124.3587,124.4482,78160.0
2021-07-06 11:15:00,125.2,125.22,125.08,125.15,32000.0,124.4482,124.4681,124.3289,124.3985,32000.0
2021-07-06 11:20:00,125.21,125.31,125.21,125.3,43040.0,124.4581,124.5575,124.4581,124.5476,43040.0
2021-07-06 11:25:00,125.23,125.35,125.18,125.32,106520.0,124.478,124.5973,124.4283,124.5675,106520.0
2021-07-06 11:30:00,125.34,125.45,125.32,125.37,129940.0,124.5874,124.6967,124.5675,124.6172,129940.0
2021-07-06 11:35:00,125.4,125.48,125.39,125.42,49720.0,124.647,124.7265,124.6371,124.6669,49720.0
2021-07-06 11:40:00,125.43,125.45,125.3,125.3,52180.0,124.6768,124.6967,124.5476,124.5476,52180.0
2021-07-06 11:45:00,125.24,125.33,125.2,125.28,160840.0,124.488,124.5774,124.4482,124.5277,160840.0
2021-07-06 11:50:00,125.3,125.35,125.21,125.21,41180.0,124.5476,124.5973,124.4581,124.4581,41180.0
2021-07-06 11:55:00,125.22,125.25,125.16,125.21,37040.0,124.4681,124.4979,124.4084,124.4581,37040.0
2021-07-06 12:00:00,125.16,125.16,124.93,125.09,101700.0,124.4084,124.4084,124.1798,124.3389,101700.0
2021-07-06 12:05:00,125.05,125.05,124.86,124.87,49180.0,124.2991,124.2991,124.1102,124.1202,49180.0
2021-07-06 12:10:00,124.95,124.96,124.85,124.89,44980.0,124.1997,124.2096,124.1003,124.1401,44980.0
2021-07-06 12:15:00,124.87,124.87,124.66,124.69,89520.0,124.1202,124.1202,123.9115,123.9413,89520.0
2021-07-06 12:20:00,124.68,124.94,124.58,124.93,81860.0,123.9313,124.1898,123.8319,124.1798,81860.0
2021-07-06 12:25:00,124.89,125.03,124.87,124.96,72440.0,124.1401,124.2792,124.1202,124.2096,72440.0
2021-07-06 12:30:00,124.98,125.05,124.77,125.04,43980.0,124.2295,124.2991,124.0208,124.2892,43980.0
2021-07-06 12:35:00,125.0,125.14,124.97,125.13,90320.0,124.2494,124.3886,124.2196,124.3786,90320.0
2021-07-06 12:40:00,125.14,125.25,125.13,125.23,53260.0,124.3886,124.4979,124.3786,124.478,53260.0
2021-07-06 12:45:00,125.21,125.27,125.15,125.27,85020.0,124.4581,124.5178,124.3985,124.5178,85020.0
2021-07-06 12:50:00,125.29,125.37,125.28,125.37,73200.0,124.5377,124.6172,124.5277,124.6172,73200.0
2021-07-06 12:55:00,125.37,125.53,125.35,125.51,124060.0,124.6172,124.7762,124.5973,124.7563,124060.0
2021-07-06 13:00:00,125.5,125.55,125.45,125.51,59880.0,124.7464,124.7961,124.6967,124.7563,59880.0
2021-07-06 13:05:00,125.55,125.64,125.52,125.52,67180.0,124.7961,124.8856,124.7663,124.7663,67180.0
2021-07-06 13:10:00,125.6,125.65,125.55,125.65,18000.0,124.8458,124.8955,124.7961,124.8955,18000.0
2021-07-06 13:15:00,125.56,125.58,125.55,125.57,31500.0,124.806,124.8259,124.7961,124.816,31500.0
2021-07-06 13:20:00,125.59,125.69,125.58,125.64,59660.0,124.8359,124.9353,124.8259,124.8856,59660.0
2021-07-06 13:25:00,125.67,125.75,125.67,125.7,36000.0,124.9154,124.9949,124.9154,124.9452,36000.0
2021-07-06 13:30:00,125.71,125.85,125.68,125.8,115760.0,124.9551,125.0943,124.9253,125.0446,115760.0
2021-07-06 13:35:00,125.8,125.83,125.74,125.74,77560.0,125.0446,125.0744,124.985,124.985,77560.0
2021-07-06 13:40:00,125.77,125.86,125.75,125.86,56800.0,125.0148,125.1042,124.9949,125.1042,56800.0
2021-07-06 13:45:00,125.87,125.94,125.83,125.91,53460.0,125.1142,125.1838,125.0744,125.1539,53460.0
2021-07-06 13:50:00,125.91,125.93,125.9,125.93,16000.0,125.1539,125.1738,125.144,125.1738,16000.0
2021-07-06 13:55:00,125.92,125.94,125.88,125.89,38740.0,125.1639,125.1838,125.1241,125.1341,38740.0
2021-07-06 14:00:00,125.89,125.9,125.79,125.89,80740.0,125.1341,125.144,125.0347,125.1341,80740.0
2021-07-06 14:05:00,125.95,125.95,125.87,125.87,33180.0,125.1937,125.1937,125.1142,125.1142,33180.0
2021-07-06 14:10:00,125.81,125.84,125.75,125.79,38160.0,125.0545,125.0844,124.9949,125.0347,38160.0
2021-07-06 14:15:00,125.84,125.88,125.81,125.86,24180.0,125.0844,125.1241,125.0545,125.1042,24180.0
2021-07-06 14:20:00,125.89,125.94,125.87,125.94,19120.0,125.1341,125.1838,125.1142,125.1838,19120.0
2021-07-06 14:25:00,125.96,125.97,125.96,125.97,12000.0,125.2036,125.2136,125.2036,125.2136,12000.0
2021-07-06 14:30:00,125.97,125.98,125.96,125.96,37560.0,125.2136,125.2235,125.2036,125.2036,37560.0
2021-07-06 14:35:00,125.94,125.94,125.76,125.76,66780.0,125.1838,125.1838,125.0048,125.0048,66780.0
2021-07-06 14:40:00,125.76,125.78,125.72,125.77,64740.0,125.0048,125.0247,124.9651,125.0148,64740.0
2021-07-06 14:45:00,125.75,125.8,125.75,125.77,16280.0,124.9949,125.0446,124.9949,125.0148,16280.0
2021-07-06 14:50:00,125.77,125.78,125.75,125.77,30640.0,125.0148,125.0247,124.9949,125.0148,30640.0
2021-07-06 14:55:00,125.8,125.83,125.8,125.81,12380.0,125.0446,125.0744,125.0446,125.0545,12380.0
2021-07-06 15:00:00,125.81,125.81,125.77,125.77,10000.0,125.0545,125.0545,125.0148,125.0148,10000.0
2021-07-06 15:05:00,125.76,125.82,125.76,125.8,40000.0,125.0048,125.0645,125.0048,125.0446,40000.0
2021-07-06 15:10:00,125.81,125.96,125.81,125.93,48120.0,125.0545,125.2036,125.0545,125.1738,48120.0
2021-07-06 15:15:00,125.94,125.96,125.91,125.92,32000.0,125.1838,125.2036,125.1539,125.1639,32000.0
2021-07-06 15:20:00,125.93,126.03,125.93,125.96,74200.0,125.1738,125.2732,125.1738,125.2036,74200.0
2021-07-06 15:25:00,125.97,126.04,125.97,126.01,18660.0,125.2136,125.2832,125.2136,125.2533,18660.0
2021-07-06 15:30:00,126.04,126.15,125.93,125.93,158740.0,125.2832,125.3925,125.1738,125.1738,158740.0
2021-07-06 15:35:00,125.9,125.98,125.89,125.96,52080.0,125.144,125.2235,125.1341,125.2036,52080.0
2021-07-06 15:40:00,125.96,126.01,125.95,126.01,57060.0,125.2036,125.2533,125.1937,125.2533,57060.0
2021-07-06 15:45:00,126.02,126.07,125.91,125.93,74000.0,125.2633,125.313,125.1539,125.1738,74000.0
2021-07-06 15:50:00,125.93,126.17,125.84,126.12,316960.0,125.1738,125.4124,125.0844,125.3627,316960.0
2021-07-06 15:55:00,126.12,126.23,125.98,126.19,552340.0,125.3627,125.472,125.2235,125.4323,552340.0
2021-07-07 09:30:00,127.16,127.28,126.67,126.67,835020.0,126.3964,126.5157,125.9094,125.9094,835020.0
2021-07-07 09:35:00,126.66,126.78,126.36,126.55,268080.0,125.8994,126.0187,125.6012,125.7901,268080.0
2021-07-07 09:40:00,126.54,126.59,126.32,126.57,53400.0,125.7802,125.8299,125.5615,125.81,53400.0
2021-07-07 09:45:00,126.51,126.57,126.37,126.57,86200.0,125.7503,125.81,125.6112,125.81,86200.0
2021-07-07 09:50:00,126.54,126.59,126.35,126.59,101940.0,125.7802,125.8299,125.5913,125.8299,101940.0
2021-07-07 09:55:00,126.56,126.96,126.5,126.82,160000.0,125.8,126.1976,125.7404,126.0585,160000.0
2021-07-07 10:00:00,126.83,126.83,126.28,126.29,148680.0,126.0684,126.0684,125.5217,125.5317,148680.0
2021-07-07 10:05:00,126.3,126.33,126.15,126.29,169380.0,125.5416,125.5714,125.3925,125.5317,169380.0
2021-07-07 10:10:00,126.28,126.7,126.28,126.61,104080.0,125.5217,125.9392,125.5217,125.8497,104080.0
2021-07-07 10:15:00,126.67,126.77,126.56,126.61,114400.0,125.9094,126.0088,125.8,125.8497,114400.0
2021-07-07 10:20:00,126.6,126.7,126.57,126.58,59100.0,125.8398,125.9392,125.81,125.8199,59100.0
2021-07-07 10:25:00,126.61,126.63,126.43,126.44,98400.0,125.8497,125.8696,125.6708,125.6808,98400.0
2021-07-07 10:30:00,126.45,126.71,126.43,126.65,109500.0,125.6907,125.9491,125.6708,125.8895,109500.0
2021-07-07 10:35:00,126.62,126.93,126.62,126.78,62000.0,125.8597,126.1678,125.8597,126.0187,62000.0
2021-07-07 10:40:00,126.68,126.68,126.29,126.35,181080.0,125.9193,125.9193,125.5317,125.5913,181080.0
2021-07-07 10:45:00,126.39,126.75,126.36,126.58,139780.0,125.6311,125.9889,125.6012,125.8199,139780.0
2021-07-07 10:50:00,126.54,126.63,126.45,126.5,62000.0,125.7802,125.8696,125.6907,125.7404,62000.0
2021-07-07 10:55:00,126.53,126.66,126.53,126.65,51760.0,125.7702,125.8994,125.7702,125.8895,51760.0
2021-07-07 11:00:00,126.62,126.67,126.39,126.57,74720.0,125.8597,125.9094,125.6311,125.81,74720.0
2021-07-07 11:05:00,126.49,126.56,126.35,126.56,88340.0,125.7305,125.8,125.5913,125.8,88340.0
2021-07-07 11:10:00,126.51,126.68,126.38,126.61,69520.0,125.7503,125.9193,125.6211,125.8497,69520.0
2021-07-07 11:15:00,126.62,126.76,126.55,126.73,85380.0,125.8597,125.9988,125.7901,125.969,85380.0
2021-07-07 11:20:00,126.75,126.75,126.48,126.54,50580.0,125.9889,125.9889,125.7205,125.7802,50580.0
2021-07-07 11:25:00,126.59,126.59,126.44,126.5,65960.0,125.8299,125.8299,125.6808,125.7404,65960.0
2021-07-07 11:30:00,126.5,126.52,126.32,126.36,58000.0,125.7404,125.7603,125.5615,125.6012,58000.0
2021-07-07 11:35:00,126.41,126.51,126.41,126.5,62000.0,125.6509,125.7503,125.6509,125.7404,62000.0
2021-07-07 11:40:00,126.48,126.73,126.47,126.67,83600.0,125.7205,125.969,125.7106,125.9094,83600.0
2021-07-07 11:45:00,126.71,126.77,126.63,126.77,168440.0,125.9491,126.0088,125.8696,126.0088,168440.0
2021-07-07 11:50:00,126.73,126.91,126.72,126.91,58840.0,125.969,126.1479,125.9591,126.1479,58840.0
2021-07-07 11:55:00,126.91,126.95,126.79,126.79,104000.0,126.1479,126.1877,126.0287,126.0287,104000.0
2021-07-07 12:00:00,126.77,126.83,126.67,126.7,70340.0,126.0088,126.0684,125.9094,125.9392,70340.0
2021-07-07 12:05:00,126.68,126.73,126.68,126.7,28000.0,125.9193,125.969,125.9193,125.9392,28000.0
2021-07-07 12:10:00,126.71,126.72,126.59,126.66,43820.0,125.9491,125.9591,125.8299,125.8994,43820.0
2021-07-07 12:15:00,126.6,126.69,126.55,126.59,45600.0,125.8398,125.9293,125.7901,125.8299,45600.0
2021-07-07 12:20:00,126.59,126.59,126.41,126.46,84420.0,125.8299,125.8299,125.6509,125.7006,84420.0
2021-07-07 12:25:00,126.44,126.47,126.42,126.43,79160.0,125.6808,125.7106,125.6609,125.6708,79160.0
2021-07-07 12:30:00,126.36,126.55,126.3,126.54,87840.0,125.6012,125.7901,125.5416,125.7802,87840.0
2021-07-07 12:35:00,126.54,126.61,126.52,126.52,76040.0,125.7802,125.8497,125.7603,125.7603,76040.0
2021-07-07 12:40:00,126.57,126.64,126.55,126.57,67840.0,125.81,125.8796,125.7901,125.81,67840.0
2021-07-07 12:45:00,126.59,126.62,126.58,126.62,26000.0,125.8299,125.8597,125.8199,125.8597,26000.0
2021-07-07 12:50:00,126.62,126.64,126.6,126.64,46780.0,125.8597,125.8796,125.8398,125.8796,46780.0
2021-07-07 12:55:00,126.68,126.69,126.63,126.66,30000.0,125.9193,125.9293,125.8696,125.8994,30000.0
2021-07-07 13:00:00,126.6,126.6,126.46,126.46,63120.0,125.8398,125.8398,125.7006,125.7006,63120.0
2021-07-07 13:05:00,126.43,126.49,126.3,126.38,117520.0,125.6708,125.7305,125.5416,125.6211,117520.0
2021-07-07 13:10:00,126.34,126.39,126.31,126.39,18000.0,125.5814,125.6311,125.5515,125.6311,18000.0
2021-07-07 13:15:00,126.39,126.4,126.32,126.32,30000.0,125.6311,125.641,125.5615,125.5615,30000.0
2021-07-07 13:20:00,126.36,126.42,126.35,126.37,22180.0,125.6012,125.6609,125.5913,125.6112,22180.0
2021-07-07 13:25:00,126.36,126.38,126.33,126.36,45340.0,125.6012,125.6211,125.5714,125.6012,45340.0
2021-07-07 13:30:00,126.34,126.43,126.25,126.38,55560.0,125.5814,125.6708,125.4919,125.6211,55560.0
2021-07-07 13:35:00,126.38,126.45,126.32,126.32,22000.0,125.6211,125.6907,125.5615,125.5615,22000.0
2021-07-07 13:40:00,126.3,126.32,126.26,126.31,36400.0,125.5416,125.5615,125.5018,125.5515,36400.0
2021-07-07 13:45:00,126.34,126.47,126.34,126.47,41100.0,125.5814,125.7106,125.5814,125.7106,41100.0
2021-07-07 13:50:00,126.46,126.62,126.46,126.57,100580.0,125.7006,125.8597,125.7006,125.81,100580.0
2021-07-07 13:55:00,126.6,126.6,126.38,126.38,70360.0,125.8398,125.8398,125.6211,125.6211,70360.0
2021-07-07 14:00:00,126.41,126.65,126.41,126.62,48000.0,125.6509,125.8895,125.6509,125.8597,48000.0
2021-07-07 14:05:00,126.63,126.63,126.5,126.6,18320.0,125.8696,125.8696,125.7404,125.8398,18320.0
2021-07-07 14:10:00,126.63,126.66,126.6,126.64,43780.0,125.8696,125.8994,125.8398,125.8796,43780.0
2021-07-07 14:15:00,126.63,126.8,126.61,126.78,76540.0,125.8696,126.0386,125.8497,126.0187,76540.0
2021-07-07 14:20:00,126.78,126.82,126.74,126.77,58380.0,126.0187,126.0585,125.979,126.0088,58380.0
2021-07-07 14:25:00,126.8,126.88,126.79,126.8,128240.0,126.0386,126.1181,126.0287,126.0386,128240.0
2021-07-07 14:30:00,126.8,126.82,126.66,126.67,58260.0,126.0386,126.0585,125.8994,125.9094,58260.0
2021-07-07 14:35:00,126.7,126.72,126.56,126.56,47020.0,125.9392,125.9591,125.8,125.8,47020.0
2021-07-07 14:40:00,126.59,126.69,126.59,126.66,20040.0,125.8299,125.9293,125.8299,125.8994,20040.0
2021-07-07 14:45:00,126.63,126.66,126.61,126.66,30000.0,125.8696,125.8994,125.8497,125.8994,30000.0
2021-07-07 14:50:00,126.66,126.68,126.59,126.61,64400.0,125.8994,125.9193,125.8299,125.8497,64400.0
2021-07-07 14:55:00,126.63,126.76,126.63,126.76,57020.0,125.8696,125.9988,125.8696,125.9988,57020.0
2021-07-07 15:00:00,126.71,126.77,126.65,126.77,87140.0,125.9491,126.0088,125.8895,126.0088,87140.0
2021-07-07 15:05:00,126.74,126.75,126.63,126.63,48540.0,125.979,125.9889,125.8696,125.8696,48540.0
2021-07-07 15:10:00,126.64,126.64,126.55,126.57,64240.0,125.8796,125.8796,125.7901,125.81,64240.0
2021-07-07 15:15:00,126.55,126.58,126.48,126.5,90660.0,125.7901,125.8199,125.7205,125.7404,90660.0
2021-07-07 15:20:00,126.51,126.57,126.43,126.45,68880.0,125.7503,125.81,125.6708,125.6907,68880.0
2021-07-07 15:25:00,126.46,126.49,126.42,126.49,147740.0,125.7006,125.7305,125.6609,125.7305,147740.0
2021-07-07 15:30:00,126.5,126.61,126.48,126.59,108980.0,125.7404,125.8497,125.7205,125.8299,108980.0
2021-07-07 15:35:00,126.58,126.63,126.56,126.6,71660.0,125.8199,125.8696,125.8,125.8398,71660.0
2021-07-07 15:40:00,126.59,126.65,126.57,126.59,85940.0,125.8299,125.8895,125.81,125.8299,85940.0
2021-07-07 15:45:00,126.58,126.6,126.54,126.56,121440.0,125.8199,125.8398,125.7802,125.8,121440.0
2021-07-07 15:50:00,126.58,126.68,126.45,126.54,349020.0,125.8199,125.9193,125.6907,125.7802,349020.0
2021-07-07 15:55:00,126.52,126.57,126.37,126.47,457640.0,125.7603,125.81,125.6112,125.7106,457640.0
2021-07-08 09:30:00,124.03,125.0,124.02,124.8,1024660.0,123.2852,124.2494,123.2753,124.0506,1024660.0
2021-07-08 09:35:00,124.88,124.89,124.54,124.67,176100.0,124.1301,124.1401,123.7922,123.9214,176100.0
2021-07-08 09:40:00,124.69,124.71,124.33,124.44,257180.0,123.9413,123.9612,123.5834,123.6928,257180.0
2021-07-08 09:45:00,124.39,124.51,124.19,124.19,180360.0,123.6431,123.7624,123.4443,123.4443,180360.0
2021-07-08 09:50:00,124.22,124.7,124.2,124.49,262240.0,123.4741,123.9512,123.4542,123.7425,262240.0
2021-07-08 09:55:00,124.67,124.9,124.5,124.9,132360.0,123.9214,124.15,123.7524,124.15,132360.0
2021-07-08 10:00:00,124.9,124.95,124.62,124.65,102980.0,124.15,124.1997,123.8717,123.9015,102980.0
2021-07-08 10:05:00,124.67,124.71,124.44,124.52,88940.0,123.9214,123.9612,123.6928,123.7723,88940.0
2021-07-08 10:10:00,124.49,124.9,124.4,124.8,151460.0,123.7425,124.15,123.653,124.0506,151460.0
2021-07-08 10:15:00,124.81,124.82,124.65,124.68,99500.0,124.0605,124.0705,123.9015,123.9313,99500.0
2021-07-08 10:20:00,124.58,124.61,124.4,124.55,113440.0,123.8319,123.8618,123.653,123.8021,113440.0
2021-07-08 10:25:00,124.56,124.98,124.56,124.98,69880.0,123.8121,124.2295,123.8121,124.2295,69880.0
2021-07-08 10:30:00,124.97,125.0,124.64,124.65,86760.0,124.2196,124.2494,123.8916,123.9015,86760.0
2021-07-08 10:35:00,124.65,124.68,124.48,124.51,107540.0,123.9015,123.9313,123.7325,123.7624,107540.0
2021-07-08 10:40:00,124.5,124.8,124.43,124.77,62100.0,123.7524,124.0506,123.6828,124.0208,62100.0
2021-07-08 10:45:00,124.66,124.78,124.51,124.51,66000.0,123.9115,124.0307,123.7624,123.7624,66000.0
2021-07-08 10:50:00,124.53,124.73,124.5,124.73,64940.0,123.7822,123.981,123.7524,123.981,64940.0
2021-07-08 10:55:00,124.54,124.63,124.42,124.44,72240.0,123.7922,123.8816,123.6729,123.6928,72240.0
2021-07-08 11:00:00,124.43,124.53,124.38,124.45,67680.0,123.6828,123.7822,123.6331,123.7027,67680.0
2021-07-08 11:05:00,124.57,124.8,124.56,124.8,46940.0,123.822,124.0506,123.8121,124.0506,46940.0
2021-07-08 11:10:00,124.83,124.9,124.75,124.81,118880.0,124.0804,124.15,124.0009,124.0605,118880.0
2021-07-08 11:15:00,124.81,124.87,124.64,124.82,88160.0,124.0605,124.1202,123.8916,124.0705,88160.0
2021-07-08 11:20:00,124.8,124.93,124.68,124.9,86860.0,124.0506,124.1798,123.9313,124.15,86860.0
2021-07-08 11:25:00,124.9,124.98,124.88,124.9,98460.0,124.15,124.2295,124.1301,124.15,98460.0
2021-07-08 11:30:00,124.92,124.93,124.62,124.67,92780.0,124.1699,124.1798,123.8717,123.9214,92780.0
2021-07-08 11:35:00,124.67,125.03,124.65,125.02,146220.0,123.9214,124.2792,123.9015,124.2693,146220.0
2021-07-08 11:40:00,125.02,125.05,124.91,125.0,108420.0,124.2693,124.2991,124.1599,124.2494,108420.0
2021-07-08 11:45:00,125.0,125.2,125.0,125.2,96840.0,124.2494,124.4482,124.2494,124.4482,96840.0
2021-07-08 11:50:00,125.2,125.32,125.13,125.19,162000.0,124.4482,124.5675,124.3786,124.4383,162000.0
2021-07-08 11:55:00,125.2,125.22,125.06,125.13,32000.0,124.4482,124.4681,124.309,124.3786,32000.0
2021-07-08 12:00:00,125.15,125.2,125.12,125.15,38000.0,124.3985,124.4482,124.3687,124.3985,38000.0
2021-07-08 12:05:00,125.07,125.16,125.07,125.14,65200.0,124.319,124.4084,124.319,124.3886,65200.0
2021-07-08 12:10:00,125.14,125.14,124.98,125.03,108020.0,124.3886,124.3886,124.2295,124.2792,108020.0
2021-07-08 12:15:00,125.03,125.06,124.99,125.01,86560.0,124.2792,124.309,124.2395,124.2593,86560.0
2021-07-08 12:20:00,125.03,125.14,125.0,125.1,50000.0,124.2792,124.3886,124.2494,124.3488,50000.0
2021-07-08 12:25:00,125.09,125.16,125.06,125.16,39300.0,124.3389,124.4084,124.309,124.4084,39300.0
2021-07-08 12:30:00,125.21,125.41,125.18,125.39,62720.0,124.4581,124.6569,124.4283,124.6371,62720.0
2021-07-08 12:35:00,125.36,125.38,125.29,125.34,39560.0,124.6072,124.6271,124.5377,124.5874,39560.0
2021-07-08 12:40:00,125.3,125.34,125.3,125.32,21000.0,124.5476,124.5874,124.5476,124.5675,21000.0
2021-07-08 12:45:00,125.26,125.27,125.23,125.23,34000.0,124.5078,124.5178,124.478,124.478,34000.0
2021-07-08 12:50:00,125.27,125.29,125.25,125.25,13000.0,124.5178,124.5377,124.4979,124.4979,13000.0
2021-07-08 12:55:00,125.3,125.31,125.22,125.23,47080.0,124.5476,124.5575,124.4681,124.478,47080.0
2021-07-08 13:00:00,125.22,125.35,125.21,125.28,33800.0,124.4681,124.5973,124.4581,124.5277,33800.0
2021-07-08 13:05:00,125.31,125.35,125.25,125.31,28000.0,124.5575,124.5973,124.4979,124.5575,28000.0
2021-07-08 13:10:00,125.32,125.32,125.14,125.2,59540.0,124.5675,124.5675,124.3886,124.4482,59540.0
2021-07-08 13:15:00,125.13,125.29,125.13,125.22,34200.0,124.3786,124.5377,124.3786,124.4681,34200.0
2021-07-08 13:20:00,125.18,125.24,125.18,125.2,14000.0,124.4283,124.488,124.4283,124.4482,14000.0
2021-07-08 13:25:00,125.26,125.42,125.26,125.39,36960.0,124.5078,124.6669,124.5078,124.6371,36960.0
2021-07-08 13:30:00,125.4,125.5,125.4,125.5,24220.0,124.647,124.7464,124.647,124.7464,24220.0
2021-07-08 13:35:00,125.5,125.56,125.49,125.56,20000.0,124.7464,124.806,124.7365,124.806,20000.0
2021-07-08 13:40:00,125.59,125.6,125.47,125.49,57740.0,124.8359,124.8458,124.7166,124.7365,57740.0
2021-07-08 13:45:00,125.54,125.54,125.37,125.37,49120.0,124.7862,124.7862,124.6172,124.6172,49120.0
2021-07-08 13:50:00,125.38,125.42,125.34,125.34,22000.0,124.6271,124.6669,124.5874,124.5874,22000.0
2021-07-08 13:55:00,125.37,125.38,125.29,125.3,12180.0,124.6172,124.6271,124.5377,124.5476,12180.0
2021-07-08 14:00:00,125.31,125.36,125.2,125.23,40400.0,124.5575,124.6072,124.4482,124.478,40400.0
2021-07-08 14:05:00,125.27,125.32,125.25,125.25,29520.0,124.5178,124.5675,124.4979,124.4979,29520.0
2021-07-08 14:10:00,125.25,125.27,125.23,125.23,6000.0,124.4979,124.5178,124.478,124.478,6000.0
2021-07-08 14:15:00,125.2,125.2,125.07,125.12,26000.0,124.4482,124.4482,124.319,124.3687,26000.0
2021-07-08 14:20:00,125.13,125.13,125.0,125.04,53580.0,124.3786,124.3786,124.2494,124.2892,53580.0
2021-07-08 14:25:00,125.0,125.06,125.0,125.06,34020.0,124.2494,124.309,124.2494,124.309,34020.0
2021-07-08 14:30:00,125.06,125.06,124.94,125.06,67920.0,124.309,124.309,124.1898,124.309,67920.0
2021-07-08 14:35:00,125.07,125.1,125.0,125.03,69560.0,124.319,124.3488,124.2494,124.2792,69560.0
2021-07-08 14:40:00,125.05,125.06,125.02,125.03,32220.0,124.2991,124.309,124.2693,124.2792,32220.0
2021-07-08 14:45:00,124.97,125.01,124.95,125.0,16000.0,124.2196,124.2593,124.1997,124.2494,16000.0
2021-07-08 14:50:00,124.9,125.0,124.9,124.98,21900.0,124.15,124.2494,124.15,124.2295,21900.0
2021-07-08 14:55:00,124.97,125.14,124.95,125.06,79360.0,124.2196,124.3886,124.1997,124.309,79360.0
2021-07-08 15:00:00,125.1,125.17,125.07,125.07,21980.0,124.3488,124.4184,124.319,124.319,21980.0
2021-07-08 15:05:00,125.08,125.09,125.01,125.08,15080.0,124.3289,124.3389,124.2593,124.3289,15080.0
2021-07-08 15:10:00,125.06,125.07,125.0,125.01,18500.0,124.309,124.319,124.2494,124.2593,18500.0
2021-07-08 15:15:00,124.97,124.99,124.93,124.95,34100.0,124.2196,124.2395,124.1798,124.1997,34100.0
2021-07-08 15:20:00,124.99,125.1,124.96,125.08,72520.0,124.2395,124.3488,124.2096,124.3289,72520.0
2021-07-08 15:25:00,125.05,125.08,125.01,125.08,21220.0,124.2991,124.3289,124.2593,124.3289,21220.0
2021-07-08 15:30:00,125.02,125.07,124.95,125.02,60000.0,124.2693,124.319,124.1997,124.2693,60000.0
2021-07-08 15:35:00,125.0,125.24,125.0,125.18,32640.0,124.2494,124.488,124.2494,124.4283,32640.0
2021-07-08 15:40:00,125.17,125.17,125.0,125.01,98860.0,124.4184,124.4184,124.2494,124.2593,98860.0
2021-07-08 15:45:00,125.0,125.02,124.9,124.9,90080.0,124.2494,124.2693,124.15,124.15,90080.0
2021-07-08 15:50:00,124.88,125.1,124.74,124.86,539620.0,124.1301,124.3488,123.991,124.1102,539620.0
2021-07-08 15:55:00,124.78,125.09,124.77,125.09,756900.0,124.0307,124.3389,124.0208,124.3389,756900.0
2021-07-09 09:30:00,124.81,125.4,124.81,125.19,497880.0,124.0605,124.647,124.0605,124.4383,497880.0
2021-07-09 09:35:00,125.14,125.17,124.8,124.93,102260.0,124.3886,124.4184,124.0506,124.1798,102260.0
2021-07-09 09:40:00,124.83,125.03,124.81,124.96,186100.0,124.0804,124.2792,124.0605,124.2096,186100.0
2021-07-09 09:45:00,125.03,125.11,124.8,125.02,124300.0,124.2792,124.3587,124.0506,124.2693,124300.0
2021-07-09 09:50:00,125.0,125.05,124.75,124.82,131060.0,124.2494,124.2991,124.0009,124.0705,131060.0
2021-07-09 09:55:00,124.74,124.83,124.55,124.83,112980.0,123.991,124.0804,123.8021,124.0804,112980.0
2021-07-09 10:00:00,124.79,124.79,124.65,124.71,83460.0,124.0407,124.0407,123.9015,123.9612,83460.0
2021-07-09 10:05:00,124.74,124.82,124.65,124.75,72000.0,123.991,124.0705,123.9015,124.0009,72000.0
2021-07-09 10:10:00,124.81,124.9,124.7,124.73,46000.0,124.0605,124.15,123.9512,123.981,46000.0
2021-07-09 10:15:00,124.75,124.9,124.73,124.79,44000.0,124.0009,124.15,123.981,124.0407,44000.0
2021-07-09 10:20:00,124.78,124.9,124.78,124.9,88260.0,124.0307,124.15,124.0307,124.15,88260.0
2021-07-09 10:25:00,124.94,124.94,124.79,124.83,50100.0,124.1898,124.1898,124.0407,124.0804,50100.0
2021-07-09 10:30:00,124.81,124.85,124.76,124.82,66020.0,124.0605,124.1003,124.0108,124.0705,66020.0
2021-07-09 10:35:00,124.84,125.01,124.84,124.97,93940.0,124.0904,124.2593,124.0904,124.2196,93940.0
2021-07-09 10:40:00,125.0,125.01,124.91,124.99,34600.0,124.2494,124.2593,124.1599,124.2395,34600.0
2021-07-09 10:45:00,125.0,125.18,124.98,125.16,53280.0,124.2494,124.4283,124.2295,124.4084,53280.0
2021-07-09 10:50:00,125.14,125.35,125.13,125.34,60460.0,124.3886,124.5973,124.3786,124.5874,60460.0
2021-07-09 10:55:00,125.35,125.39,125.34,125.34,26000.0,124.5973,124.6371,124.5874,124.5874,26000.0
2021-07-09 11:00:00,125.37,125.38,125.22,125.24,74660.0,124.6172,124.6271,124.4681,124.488,74660.0
2021-07-09 11:05:00,125.24,125.28,125.1,125.16,58000.0,124.488,124.5277,124.3488,124.4084,58000.0
2021-07-09 11:10:00,125.15,125.2,125.03,125.03,67620.0,124.3985,124.4482,124.2792,124.2792,67620.0
2021-07-09 11:15:00,125.1,125.25,125.06,125.25,65800.0,124.3488,124.4979,124.309,124.4979,65800.0
2021-07-09 11:20:00,125.2,125.24,125.19,125.2,38380.0,124.4482,124.488,124.4383,124.4482,38380.0
2021-07-09 11:25:00,125.17,125.25,125.16,125.25,16000.0,124.4184,124.4979,124.4084,124.4979,16000.0
2021-07-09 11:30:00,125.22,125.32,125.21,125.29,128280.0,124.4681,124.5675,124.4581,124.5377,128280.0
2021-07-09 11:35:00,125.3,125.35,125.27,125.3,56000.0,124.5476,124.5973,124.5178,124.5476,56000.0
2021-07-09 11:40:00,125.3,125.32,125.28,125.3,42400.0,124.5476,124.5675,124.5277,124.5476,42400.0
2021-07-09 11:45:00,125.34,125.43,125.34,125.42,46520.0,124.5874,124.6768,124.5874,124.6669,46520.0
2021-07-09 11:50:00,125.39,125.43,125.36,125.36,70000.0,124.6371,124.6768,124.6072,124.6072,70000.0
2021-07-09 11:55:00,125.37,125.44,125.27,125.35,131520.0,124.6172,124.6868,124.5178,124.5973,131520.0
2021-07-09 12:00:00,125.36,125.46,125.36,125.46,81940.0,124.6072,124.7066,124.6072,124.7066,81940.0
2021-07-09 12:05:00,125.47,125.47,125.38,125.4,51780.0,124.7166,124.7166,124.6271,124.647,51780.0
2021-07-09 12:10:00,125.45,125.52,125.41,125.45,56000.0,124.6967,124.7663,124.6569,124.6967,56000.0
2021-07-09 12:15:00,125.49,125.56,125.49,125.54,39840.0,124.7365,124.806,124.7365,124.7862,39840.0
2021-07-09 12:20:00,125.55,125.55,125.44,125.48,38960.0,124.7961,124.7961,124.6868,124.7265,38960.0
2021-07-09 12:25:00,125.53,125.53,125.48,125.5,41000.0,124.7762,124.7762,124.7265,124.7464,41000.0
2021-07-09 12:30:00,125.49,125.53,125.49,125.51,36000.0,124.7365,124.7762,124.7365,124.7563,36000.0
2021-07-09 12:35:00,125.53,125.54,125.48,125.53,65760.0,124.7762,124.7862,124.7265,124.7762,65760.0
2021-07-09 12:40:00,125.53,125.63,125.53,125.63,62940.0,124.7762,124.8756,124.7762,124.8756,62940.0
2021-07-09 12:45:00,125.6,125.65,125.56,125.56,50000.0,124.8458,124.8955,124.806,124.806,50000.0
2021-07-09 12:50:00,125.59,125.63,125.56,125.61,30000.0,124.8359,124.8756,124.806,124.8557,30000.0
2021-07-09 12:55:00,125.62,125.63,125.56,125.56,33600.0,124.8657,124.8756,124.806,124.806,33600.0
2021-07-09 13:00:00,125.56,125.61,125.46,125.47,34200.0,124.806,124.8557,124.7066,124.7166,34200.0
2021-07-09 13:05:00,125.48,125.48,125.33,125.4,72000.0,124.7265,124.7265,124.5774,124.647,72000.0
2021-07-09 13:10:00,125.45,125.46,125.39,125.42,36700.0,124.6967,124.7066,124.6371,124.6669,36700.0
2021-07-09 13:15:00,125.45,125.51,125.42,125.51,38740.0,124.6967,124.7563,124.6669,124.7563,38740.0
2021-07-09 13:20:00,125.49,125.51,125.42,125.48,28000.0,124.7365,124.7563,124.6669,124.7265,28000.0
2021-07-09 13:25:00,125.48,125.48,125.46,125.48,10000.0,124.7265,124.7265,124.7066,124.7265,10000.0
2021-07-09 13:30:00,125.49,125.51,125.48,125.48,20000.0,124.7365,124.7563,124.7265,124.7265,20000.0
2021-07-09 13:35:00,125.52,125.58,125.45,125.56,16000.0,124.7663,124.8259,124.6967,124.806,16000.0
2021-07-09 13:40:00,125.57,125.59,125.53,125.54,14000.0,124.816,124.8359,124.7762,124.7862,14000.0
2021-07-09 13:45:00,125.53,125.55,125.46,125.46,13380.0,124.7762,124.7961,124.7066,124.7066,13380.0
2021-07-09 13:50:00,125.46,125.48,125.46,125.47,21000.0,124.7066,124.7265,124.7066,124.7166,21000.0
2021-07-09 13:55:00,125.47,125.47,125.41,125.43,70400.0,124.7166,124.7166,124.6569,124.6768,70400.0
2021-07-09 14:00:00,125.48,125.52,125.47,125.5,42180.0,124.7265,124.7663,124.7166,124.7464,42180.0
2021-07-09 14:05:00,125.55,125.55,125.52,125.54,89240.0,124.7961,124.7961,124.7663,124.7862,89240.0
2021-07-09 14:10:00,125.53,125.56,125.46,125.47,82000.0,124.7762,124.806,124.7066,124.7166,82000.0
2021-07-09 14:15:00,125.47,125.51,125.46,125.48,22340.0,124.7166,124.7563,124.7066,124.7265,22340.0
2021-07-09 14:20:00,125.47,125.47,125.42,125.43,37460.0,124.7166,124.7166,124.6669,124.6768,37460.0
2021-07-09 14:25:00,125.45,125.45,125.36,125.36,29080.0,124.6967,124.6967,124.6072,124.6072,29080.0
2021-07-09 14:30:00,125.39,125.48,125.39,125.44,28000.0,124.6371,124.7265,124.6371,124.6868,28000.0
2021-07-09 14:35:00,125.47,125.47,125.41,125.41,24360.0,124.7166,124.7166,124.6569,124.6569,24360.0
2021-07-09 14:40:00,125.45,125.5,125.42,125.45,28000.0,124.6967,124.7464,124.6669,124.6967,28000.0
2021-07-09 14:45:00,125.49,125.49,125.46,125.49,23460.0,124.7365,124.7365,124.7066,124.7365,23460.0
2021-07-09 14:50:00,125.51,125.53,125.5,125.52,14220.0,124.7563,124.7762,124.7464,124.7663,14220.0
2021-07-09 14:55:00,125.52,125.54,125.51,125.53,85700.0,124.7663,124.7862,124.7563,124.7762,85700.0
2021-07-09 15:00:00,125.52,125.54,125.5,125.53,61580.0,124.7663,124.7862,124.7464,124.7762,61580.0
2021-07-09 15:05:00,125.53,125.54,125.49,125.49,39960.0,124.7762,124.7862,124.7365,124.7365,39960.0
2021-07-09 15:10:00,125.47,125.48,125.47,125.48,25920.0,124.7166,124.7265,124.7166,124.7265,25920.0
2021-07-09 15:15:00,125.48,125.52,125.45,125.5,75620.0,124.7265,124.7663,124.6967,124.7464,75620.0
2021-07-09 15:20:00,125.52,125.55,125.5,125.5,30000.0,124.7663,124.7961,124.7464,124.7464,30000.0
2021-07-09 15:25:00,125.55,125.58,125.54,125.57,37000.0,124.7961,124.8259,124.7862,124.816,37000.0
2021-07-09 15:30:00,125.57,125.57,125.48,125.5,102580.0,124.816,124.816,124.7265,124.7464,102580.0
2021-07-09 15:35:00,125.47,125.48,125.42,125.46,50980.0,124.7166,124.7265,124.6669,124.7066,50980.0
2021-07-09 15:40:00,125.44,125.54,125.44,125.51,98120.0,124.6868,124.7862,124.6868,124.7563,98120.0
2021-07-09 15:45:00,125.5,125.58,125.5,125.56,133220.0,124.7464,124.8259,124.7464,124.806,133220.0
2021-07-09 15:50:00,125.57,125.73,125.5,125.69,518700.0,124.816,124.975,124.7464,124.9353,518700.0
2021-07-09 15:55:00,125.63,125.65,125.46,125.46,528300.0,124.8756,124.8955,124.7066,124.7066,528300.0
2021-07-12 09:30:00,126.18,126.18,125.8,125.88,643960.0,125.4223,125.4223,125.0446,125.1241,643960.0
2021-07-12 09:35:00,125.91,126.0,125.7,125.74,139980.0,125.1539,125.2434,124.9452,124.985,139980.0
2021-07-12 09:40:00,125.7,125.83,125.61,125.77,165240.0,124.9452,125.0744,124.8557,125.0148,165240.0
2021-07-12 09:45:00,125.76,125.86,125.62,125.77,125860.0,125.0048,125.1042,124.8657,125.0148,125860.0
2021-07-12 09:50:00,125.79,125.9,125.66,125.66,60000.0,125.0347,125.144,124.9054,124.9054,60000.0
2021-07-12 09:55:00,125.76,125.81,125.75,125.81,25820.0,125.0048,125.0545,124.9949,125.0545,25820.0
2021-07-12 10:00:00,125.81,125.81,125.62,125.71,82300.0,125.0545,125.0545,124.8657,124.9551,82300.0
2021-07-12 10:05:00,125.71,125.94,125.7,125.94,110240.0,124.9551,125.1838,124.9452,125.1838,110240.0
2021-07-12 10:10:00,125.95,126.2,125.92,126.15,152920.0,125.1937,125.4422,125.1639,125.3925,152920.0
2021-07-12 10:15:00,126.15,126.19,126.0,126.12,97360.0,125.3925,125.4323,125.2434,125.3627,97360.0
2021-07-12 10:20:00,126.1,126.15,126.05,126.05,66700.0,125.3428,125.3925,125.2931,125.2931,66700.0
2021-07-12 10:25:00,126.14,126.18,126.11,126.17,57600.0,125.3826,125.4223,125.3527,125.4124,57600.0
2021-07-12 10:30:00,126.14,126.28,126.06,126.28,120540.0,125.3826,125.5217,125.303,125.5217,120540.0
2021-07-12 10:35:00,126.34,126.35,126.27,126.27,94860.0,125.5814,125.5913,125.5118,125.5118,94860.0
2021-07-12 10:40:00,126.28,126.34,126.25,126.25,94840.0,125.5217,125.5814,125.4919,125.4919,94840.0
2021-07-12 10:45:00,126.29,126.32,126.24,126.26,38320.0,125.5317,125.5615,125.482,125.5018,38320.0
2021-07-12 10:50:00,126.31,126.5,126.31,126.44,163340.0,125.5515,125.7404,125.5515,125.6808,163340.0
2021-07-12 10:55:00,126.45,126.64,126.45,126.51,111300.0,125.6907,125.8796,125.6907,125.7503,111300.0
2021-07-12 11:00:00,126.55,126.73,126.55,126.62,158660.0,125.7901,125.969,125.7901,125.8597,158660.0
2021-07-12 11:05:00,126.61,126.63,126.54,126.6,96160.0,125.8497,125.8696,125.7802,125.8398,96160.0
2021-07-12 11:10:00,126.63,126.67,126.53,126.53,50060.0,125.8696,125.9094,125.7702,125.7702,50060.0
2021-07-12 11:15:00,126.54,126.54,126.42,126.46,44800.0,125.7802,125.7802,125.6609,125.7006,44800.0
2021-07-12 11:20:00,126.45,126.46,126.29,126.31,48700.0,125.6907,125.7006,125.5317,125.5515,48700.0
2021-07-12 11:25:00,126.33,126.45,126.31,126.4,79480.0,125.5714,125.6907,125.5515,125.641,79480.0
2021-07-12 11:30:00,126.39,126.5,126.35,126.5,42260.0,125.6311,125.7404,125.5913,125.7404,42260.0
2021-07-12 11:35:00,126.48,126.48,126.42,126.45,30000.0,125.7205,125.7205,125.6609,125.6907,30000.0
2021-07-12 11:40:00,126.43,126.46,126.39,126.39,17760.0,125.6708,125.7006,125.6311,125.6311,17760.0
2021-07-12 11:45:00,126.43,126.46,126.43,126.44,15960.0,125.6708,125.7006,125.6708,125.6808,15960.0
2021-07-12 11:50:00,126.44,126.51,126.44,126.48,49620.0,125.6808,125.7503,125.6808,125.7205,49620.0
2021-07-12 11:55:00,126.46,126.5,126.4,126.4,38000.0,125.7006,125.7404,125.641,125.641,38000.0
2021-07-12 12:00:00,126.39,126.45,126.39,126.45,28000.0,125.6311,125.6907,125.6311,125.6907,28000.0
2021-07-12 12:05:00,126.46,126.46,126.42,126.44,35660.0,125.7006,125.7006,125.6609,125.6808,35660.0
2021-07-12 12:10:00,126.42,126.43,126.41,126.43,6000.0,125.6609,125.6708,125.6509,125.6708,6000.0
2021-07-12 12:15:00,126.43,126.44,126.34,126.39,28120.0,125.6708,125.6808,125.5814,125.6311,28120.0
2021-07-12 12:20:00,126.43,126.43,126.22,126.22,70000.0,125.6708,125.6708,125.4621,125.4621,70000.0
2021-07-12 12:25:00,126.26,126.3,126.26,126.26,22800.0,125.5018,125.5416,125.5018,125.5018,22800.0
2021-07-12 12:30:00,126.31,126.32,126.3,126.3,10000.0,125.5515,125.5615,125.5416,125.5416,10000.0
2021-07-12 12:35:00,126.27,126.27,126.21,126.22,52080.0,125.5118,125.5118,125.4521,125.4621,52080.0
2021-07-12 12:40:00,126.19,126.24,126.18,126.24,25180.0,125.4323,125.482,125.4223,125.482,25180.0
2021-07-12 12:45:00,126.25,126.32,126.25,126.32,30000.0,125.4919,125.5615,125.4919,125.5615,30000.0
2021-07-12 12:50:00,126.35,126.43,126.35,126.36,72600.0,125.5913,125.6708,125.5913,125.6012,72600.0
2021-07-12 12:55:00,126.35,126.42,126.35,126.41,20040.0,125.5913,125.6609,125.5913,125.6509,20040.0
2021-07-12 13:00:00,126.42,126.55,126.42,126.49,76780.0,125.6609,125.7901,125.6609,125.7305,76780.0
2021-07-12 13:05:00,126.49,126.49,126.36,126.36,22000.0,125.7305,125.7305,125.6012,125.6012,22000.0
2021-07-12 13:10:00,126.42,126.52,126.37,126.52,32000.0,125.6609,125.7603,125.6112,125.7603,32000.0
2021-07-12 13:15:00,126.5,126.55,126.5,126.55,57000.0,125.7404,125.7901,125.7404,125.7901,57000.0
2021-07-12 13:20:00,126.56,126.59,126.51,126.54,86600.0,125.8,125.8299,125.7503,125.7802,86600.0
2021-07-12 13:25:00,126.54,126.55,126.5,126.5,193580.0,125.7802,125.7901,125.7404,125.7404,193580.0
2021-07-12 13:30:00,126.52,126.52,126.48,126.5,6000.0,125.7603,125.7603,125.7205,125.7404,6000.0
2021-07-12 13:35:00,126.5,126.5,126.43,126.43,12000.0,125.7404,125.7404,125.6708,125.6708,12000.0
2021-07-12 13:40:00,126.44,126.5,126.44,126.5,8000.0,125.6808,125.7404,125.6808,125.7404,8000.0
2021-07-12 13:45:00,126.48,126.48,126.42,126.46,26000.0,125.7205,125.7205,125.6609,125.7006,26000.0
2021-07-12 13:50:00,126.45,126.48,126.39,126.44,56360.0,125.6907,125.7205,125.6311,125.6808,56360.0
2021-07-12 13:55:00,126.42,126.42,126.35,126.39,30000.0,125.6609,125.6609,125.5913,125.6311,30000.0
2021-07-12 14:00:00,126.37,126.41,126.27,126.32,46000.0,125.6112,125.6509,125.5118,125.5615,46000.0
2021-07-12 14:05:00,126.4,126.5,126.38,126.5,65720.0,125.641,125.7404,125.6211,125.7404,65720.0
2021-07-12 14:10:00,126.5,126.51,126.45,126.51,12220.0,125.7404,125.7503,125.6907,125.7503,12220.0
2021-07-12 14:15:00,126.43,126.49,126.42,126.47,43120.0,125.6708,125.7305,125.6609,125.7106,43120.0
2021-07-12 14:20:00,126.54,126.71,126.53,126.66,66820.0,125.7802,125.9491,125.7702,125.8994,66820.0
2021-07-12 14:25:00,126.69,126.7,126.58,126.64,68000.0,125.9293,125.9392,125.8199,125.8796,68000.0
2021-07-12 14:30:00,126.64,126.69,126.62,126.67,37900.0,125.8796,125.9293,125.8597,125.9094,37900.0
2021-07-12 14:35:00,126.66,126.73,126.65,126.66,47300.0,125.8994,125.969,125.8895,125.8994,47300.0
2021-07-12 14:40:00,126.65,126.68,126.58,126.6,74840.0,125.8895,125.9193,125.8199,125.8398,74840.0
2021-07-12 14:45:00,126.63,126.64,126.59,126.64,24000.0,125.8696,125.8796,125.8299,125.8796,24000.0
2021-07-12 14:50:00,126.62,126.66,126.56,126.63,47080.0,125.8597,125.8994,125.8,125.8696,47080.0
2021-07-12 14:55:00,126.6,126.65,126.57,126.65,54400.0,125.8398,125.8895,125.81,125.8895,54400.0
2021-07-12 15:00:00,126.63,126.67,126.62,126.65,24000.0,125.8696,125.9094,125.8597,125.8895,24000.0
2021-07-12 15:05:00,126.63,126.75,126.63,126.72,66000.0,125.8696,125.9889,125.8696,125.9591,66000.0
2021-07-12 15:10:00,126.72,127.05,126.68,126.97,256320.0,125.9591,126.2871,125.9193,126.2076,256320.0
2021-07-12 15:15:00,126.97,127.07,126.93,126.93,115400.0,126.2076,126.307,126.1678,126.1678,115400.0
2021-07-12 15:20:00,126.92,127.0,126.91,126.96,59260.0,126.1579,126.2374,126.1479,126.1976,59260.0
2021-07-12 15:25:00,126.98,127.06,126.92,126.94,42000.0,126.2175,126.297,126.1579,126.1778,42000.0
2021-07-12 15:30:00,126.96,127.03,126.95,126.97,39000.0,126.1976,126.2672,126.1877,126.2076,39000.0
2021-07-12 15:35:00,126.99,127.03,126.96,126.96,52000.0,126.2275,126.2672,126.1976,126.1976,52000.0
2021-07-12 15:40:00,126.96,127.02,126.93,126.95,50340.0,126.1976,126.2573,126.1678,126.1877,50340.0
2021-07-12 15:45:00,126.94,126.95,126.85,126.93,141920.0,126.1778,126.1877,126.0883,126.1678,141920.0
2021-07-12 15:50:00,126.94,127.06,126.88,126.88,207320.0,126.1778,126.297,126.1181,126.1181,207320.0
2021-07-12 15:55:00,126.9,126.98,126.84,126.9,303020.0,126.138,126.2175,126.0784,126.138,303020.0
2021-07-13 09:30:00,127.04,127.23,126.9,127.23,540520.0,126.2772,126.466,126.138,126.466,540520.0
2021-07-13 09:35:00,127.2,127.23,127.07,127.12,117540.0,126.4362,126.466,126.307,126.3567,117540.0
2021-07-13 09:40:00,127.1,127.32,127.1,127.23,158160.0,126.3368,126.5555,126.3368,126.466,158160.0
2021-07-13 09:45:00,127.23,127.55,127.23,127.5,155860.0,126.466,126.7841,126.466,126.7344,155860.0
2021-07-13 09:50:00,127.5,127.68,127.46,127.63,325740.0,126.7344,126.9133,126.6946,126.8636,325740.0
2021-07-13 09:55:00,127.7,127.8,127.5,127.53,107300.0,126.9332,127.0326,126.7344,126.7642,107300.0
2021-07-13 10:00:00,127.7,127.82,127.53,127.53,100000.0,126.9332,127.0525,126.7642,126.7642,100000.0
2021-07-13 10:05:00,127.59,127.79,127.55,127.66,53220.0,126.8239,127.0227,126.7841,126.8934,53220.0
2021-07-13 10:10:00,127.64,127.78,127.61,127.73,77740.0,126.8736,127.0127,126.8437,126.963,77740.0
2021-07-13 10:15:00,127.73,127.84,127.7,127.8,114140.0,126.963,127.0724,126.9332,127.0326,114140.0
2021-07-13 10:20:00,127.8,127.82,127.65,127.8,93200.0,127.0326,127.0525,126.8835,127.0326,93200.0
2021-07-13 10:25:00,127.77,127.9,127.74,127.88,106200.0,127.0028,127.132,126.973,127.1121,106200.0
2021-07-13 10:30:00,127.87,127.94,127.73,127.9,106920.0,127.1022,127.1718,126.963,127.132,106920.0
2021-07-13 10:35:00,127.91,127.93,127.84,127.88,70000.0,127.1419,127.1618,127.0724,127.1121,70000.0
2021-07-13 10:40:00,127.86,127.87,127.68,127.68,32300.0,127.0922,127.1022,126.9133,126.9133,32300.0
2021-07-13 10:45:00,127.74,127.74,127.57,127.65,51180.0,126.973,126.973,126.804,126.8835,51180.0
2021-07-13 10:50:00,127.63,127.73,127.6,127.61,70400.0,126.8636,126.963,126.8338,126.8437,70400.0
2021-07-13 10:55:00,127.61,127.66,127.56,127.59,34700.0,126.8437,126.8934,126.794,126.8239,34700.0
2021-07-13 11:00:00,127.6,127.7,127.6,127.67,78920.0,126.8338,126.9332,126.8338,126.9034,78920.0
2021-07-13 11:05:00,127.64,127.77,127.61,127.76,44400.0,126.8736,127.0028,126.8437,126.9928,44400.0
2021-07-13 11:10:00,127.76,127.8,127.71,127.76,35920.0,126.9928,127.0326,126.9431,126.9928,35920.0
2021-07-13 11:15:00,127.77,127.85,127.77,127.84,30560.0,127.0028,127.0823,127.0028,127.0724,30560.0
2021-07-13 11:20:00,127.91,128.06,127.89,128.05,87620.0,127.1419,127.291,127.1221,127.2811,87620.0
2021-07-13 11:25:00,128.03,128.03,127.88,127.88,112200.0,127.2612,127.2612,127.1121,127.1121,112200.0
2021-07-13 11:30:00,127.94,127.95,127.88,127.93,25800.0,127.1718,127.1817,127.1121,127.1618,25800.0
2021-07-13 11:35:00,127.97,127.99,127.73,127.76,70400.0,127.2016,127.2215,126.963,126.9928,70400.0
2021-07-13 11:40:00,127.78,127.8,127.71,127.71,42920.0,127.0127,127.0326,126.9431,126.9431,42920.0
2021-07-13 11:45:00,127.71,127.77,127.71,127.75,46500.0,126.9431,127.0028,126.9431,126.9829,46500.0
2021-07-13 11:50:00,127.77,127.77,127.7,127.7,14000.0,127.0028,127.0028,126.9332,126.9332,14000.0
2021-07-13 11:55:00,127.7,127.74,127.62,127.67,67220.0,126.9332,126.973,126.8537,126.9034,67220.0
2021-07-13 12:00:00,127.7,127.71,127.57,127.58,92680.0,126.9332,126.9431,126.804,126.8139,92680.0
2021-07-13 12:05:00,127.58,127.62,127.58,127.58,12000.0,126.8139,126.8537,126.8139,126.8139,12000.0
2021-07-13 12:10:00,127.55,127.57,127.52,127.53,28040.0,126.7841,126.804,126.7543,126.7642,28040.0
2021-07-13 12:15:00,127.56,127.68,127.54,127.66,98500.0,126.794,126.9133,126.7742,126.8934,98500.0
2021-07-13 12:20:00,127.67,127.71,127.64,127.71,46000.0,126.9034,126.9431,126.8736,126.9431,46000.0
2021-07-13 12:25:00,127.69,127.76,127.69,127.74,20160.0,126.9233,126.9928,126.9233,126.973,20160.0
2021-07-13 12:30:00,127.73,127.83,127.73,127.83,39500.0,126.963,127.0624,126.963,127.0624,39500.0
2021-07-13 12:35:00,127.83,127.92,127.82,127.91,30000.0,127.0624,127.1519,127.0525,127.1419,30000.0
2021-07-13 12:40:00,127.91,127.91,127.85,127.86,24000.0,127.1419,127.1419,127.0823,127.0922,24000.0
2021-07-13 12:45:00,127.88,127.93,127.87,127.9,42800.0,127.1121,127.1618,127.1022,127.132,42800.0
2021-07-13 12:50:00,127.87,127.9,127.86,127.88,20900.0,127.1022,127.132,127.0922,127.1121,20900.0
2021-07-13 12:55:00,127.87,127.97,127.87,127.94,59040.0,127.1022,127.2016,127.1022,127.1718,59040.0
2021-07-13 13:00:00,127.96,127.96,127.8,127.81,56920.0,127.1916,127.1916,127.0326,127.0425,56920.0
2021-07-13 13:05:00,127.8,127.8,127.69,127.7,30140.0,127.0326,127.0326,126.9233,126.9332,30140.0
2021-07-13 13:10:00,127.68,127.68,127.59,127.65,91760.0,126.9133,126.9133,126.8239,126.8835,91760.0
2021-07-13 13:15:00,127.59,127.59,127.34,127.35,48440.0,126.8239,126.8239,126.5754,126.5853,48440.0
2021-07-13 13:20:00,127.31,127.34,127.28,127.3,29440.0,126.5455,126.5754,126.5157,126.5356,29440.0
2021-07-13 13:25:00,127.36,127.36,127.05,127.16,102240.0,126.5952,126.5952,126.2871,126.3964,102240.0
2021-07-13 13:30:00,127.15,127.15,127.0,127.1,134980.0,126.3865,126.3865,126.2374,126.3368,134980.0
2021-07-13 13:35:00,127.08,127.08,126.86,126.9,55860.0,126.3169,126.3169,126.0982,126.138,55860.0
2021-07-13 13:40:00,126.86,126.95,126.67,126.95,192120.0,126.0982,126.1877,125.9094,126.1877,192120.0
2021-07-13 13:45:00,126.91,127.06,126.88,126.93,142680.0,126.1479,126.297,126.1181,126.1678,142680.0
2021-07-13 13:50:00,126.88,127.01,126.87,126.94,40500.0,126.1181,126.2473,126.1082,126.1778,40500.0
2021-07-13 13:55:00,126.96,127.1,126.96,127.05,45320.0,126.1976,126.3368,126.1976,126.2871,45320.0
2021-07-13 14:00:00,126.98,126.98,126.76,126.77,72240.0,126.2175,126.2175,125.9988,126.0088,72240.0
2021-07-13 14:05:00,126.77,127.02,126.77,127.02,48500.0,126.0088,126.2573,126.0088,126.2573,48500.0
2021-07-13 14:10:00,127.04,127.12,127.04,127.12,67320.0,126.2772,126.3567,126.2772,126.3567,67320.0
2021-07-13 14:15:00,127.15,127.15,126.99,127.01,87600.0,126.3865,126.3865,126.2275,126.2473,87600.0
2021-07-13 14:20:00,126.98,127.0,126.98,126.99,14000.0,126.2175,126.2374,126.2175,126.2275,14000.0
2021-07-13 14:25:00,127.03,127.36,127.03,127.35,78220.0,126.2672,126.5952,126.2672,126.5853,78220.0
2021-07-13 14:30:00,127.35,127.35,127.2,127.32,45460.0,126.5853,126.5853,126.4362,126.5555,45460.0
2021-07-13 14:35:00,127.3,127.35,127.15,127.23,19640.0,126.5356,126.5853,126.3865,126.466,19640.0
2021-07-13 14:40:00,127.25,127.25,127.14,127.18,20620.0,126.4859,126.4859,126.3766,126.4163,20620.0
2021-07-13 14:45:00,127.09,127.09,127.0,127.04,24900.0,126.3269,126.3269,126.2374,126.2772,24900.0
2021-07-13 14:50:00,127.1,127.21,127.1,127.21,49080.0,126.3368,126.4461,126.3368,126.4461,49080.0
2021-07-13 14:55:00,127.22,127.42,127.22,127.42,20000.0,126.4561,126.6549,126.4561,126.6549,20000.0
2021-07-13 15:00:00,127.42,127.45,127.35,127.35,55300.0,126.6549,126.6847,126.5853,126.5853,55300.0
2021-07-13 15:05:00,127.4,127.43,127.34,127.34,88940.0,126.635,126.6648,126.5754,126.5754,88940.0
2021-07-13 15:10:00,127.35,127.39,127.25,127.25,76780.0,126.5853,126.6251,126.4859,126.4859,76780.0
2021-07-13 15:15:00,127.32,127.36,127.27,127.33,89280.0,126.5555,126.5952,126.5058,126.5654,89280.0
2021-07-13 15:20:00,127.33,127.36,127.3,127.35,48460.0,126.5654,126.5952,126.5356,126.5853,48460.0
2021-07-13 15:25:00,127.36,127.43,127.3,127.37,110020.0,126.5952,126.6648,126.5356,126.6052,110020.0
2021-07-13 15:30:00,127.39,127.42,127.18,127.33,112280.0,126.6251,126.6549,126.4163,126.5654,112280.0
2021-07-13 15:35:00,127.31,127.54,127.29,127.48,106420.0,126.5455,126.7742,126.5257,126.7145,106420.0
2021-07-13 15:40:00,127.47,127.55,127.43,127.53,110600.0,126.7046,126.7841,126.6648,126.7642,110600.0
2021-07-13 15:45:00,127.53,127.53,127.41,127.47,108060.0,126.7642,126.7642,126.6449,126.7046,108060.0
2021-07-13 15:50:00,127.51,127.57,127.29,127.37,142600.0,126.7443,126.804,126.5257,126.6052,142600.0
2021-07-13 15:55:00,127.37,127.39,127.15,127.31,469980.0,126.6052,126.6251,126.3865,126.5455,469980.0
2021-07-14 09:30:00,127.96,128.85,127.96,128.7,842620.0,127.1916,128.0763,127.1916,127.9272,842620.0
2021-07-14 09:35:00,128.66,128.81,128.24,128.36,292240.0,127.8874,128.0365,127.47,127.5892,292240.0
2021-07-14 09:40:00,128.4,128.53,128.24,128.49,167980.0,127.629,127.7582,127.47,127.7185,167980.0
2021-07-14 09:45:00,128.46,128.56,128.41,128.44,132800.0,127.6886,127.788,127.6389,127.6688,132800.0
2021-07-14 09:50:00,128.42,129.22,128.42,129.16,470600.0,127.6489,128.4441,127.6489,128.3844,470600.0
2021-07-14 09:55:00,129.17,129.33,128.76,128.83,336280.0,128.3944,128.5534,127.9868,128.0564,336280.0
2021-07-14 10:00:00,128.91,129.22,128.78,129.17,175060.0,128.1359,128.4441,128.0067,128.3944,175060.0
2021-07-14 10:05:00,129.17,129.24,129.0,129.2,110860.0,128.3944,128.4639,128.2254,128.4242,110860.0
2021-07-14 10:10:00,129.22,129.28,129.12,129.25,99000.0,128.4441,128.5037,128.3447,128.4739,99000.0
2021-07-14 10:15:00,129.25,129.28,129.15,129.2,163000.0,128.4739,128.5037,128.3745,128.4242,163000.0
2021-07-14 10:20:00,129.14,129.2,128.85,128.85,180580.0,128.3645,128.4242,128.0763,128.0763,180580.0
2021-07-14 10:25:00,128.78,128.87,128.65,128.68,131180.0,128.0067,128.0962,127.8775,127.9073,131180.0
2021-07-14 10:30:00,128.7,128.78,128.65,128.68,67800.0,127.9272,128.0067,127.8775,127.9073,67800.0
2021-07-14 10:35:00,128.65,128.67,128.49,128.66,135400.0,127.8775,127.8974,127.7185,127.8874,135400.0
2021-07-14 10:40:00,128.65,128.74,128.62,128.65,128820.0,127.8775,127.967,127.8477,127.8775,128820.0
2021-07-14 10:45:00,128.69,128.83,128.63,128.83,110500.0,127.9173,128.0564,127.8576,128.0564,110500.0
2021-07-14 10:50:00,128.85,128.96,128.85,128.9,34160.0,128.0763,128.1856,128.0763,128.126,34160.0
2021-07-14 10:55:00,128.9,128.9,128.67,128.73,46160.0,128.126,128.126,127.8974,127.957,46160.0
2021-07-14 11:00:00,128.69,128.78,128.64,128.69,19760.0,127.9173,128.0067,127.8676,127.9173,19760.0
2021-07-14 11:05:00,128.67,128.71,128.63,128.68,41360.0,127.8974,127.9371,127.8576,127.9073,41360.0
2021-07-14 11:10:00,128.56,128.62,128.55,128.55,34020.0,127.788,127.8477,127.7781,127.7781,34020.0
2021-07-14 11:15:00,128.5,128.65,128.5,128.64,54160.0,127.7284,127.8775,127.7284,127.8676,54160.0
2021-07-14 11:20:00,128.6,128.75,128.52,128.55,99340.0,127.8278,127.9769,127.7483,127.7781,99340.0
2021-07-14 11:25:00,128.49,128.56,128.17,128.18,68280.0,127.7185,127.788,127.4004,127.4103,68280.0
2021-07-14 11:30:00,128.26,128.37,128.16,128.31,61460.0,127.4898,127.5992,127.3904,127.5395,61460.0
2021-07-14 11:35:00,128.33,128.33,128.16,128.16,44200.0,127.5594,127.5594,127.3904,127.3904,44200.0
2021-07-14 11:40:00,128.24,128.42,128.12,128.38,116040.0,127.47,127.6489,127.3507,127.6091,116040.0
2021-07-14 11:45:00,128.37,128.37,128.19,128.25,111800.0,127.5992,127.5992,127.4203,127.4799,111800.0
2021-07-14 11:50:00,128.2,128.25,128.18,128.21,26000.0,127.4302,127.4799,127.4103,127.4401,26000.0
2021-07-14 11:55:00,128.15,128.15,127.91,127.96,98040.0,127.3805,127.3805,127.1419,127.1916,98040.0
2021-07-14 12:00:00,128.01,128.36,128.01,128.26,64680.0,127.2413,127.5892,127.2413,127.4898,64680.0
2021-07-14 12:05:00,128.33,128.47,128.3,128.4,38460.0,127.5594,127.6986,127.5296,127.629,38460.0
2021-07-14 12:10:00,128.4,128.57,128.29,128.53,132040.0,127.629,127.798,127.5197,127.7582,132040.0
2021-07-14 12:15:00,128.59,128.66,128.52,128.63,36280.0,127.8179,127.8874,127.7483,127.8576,36280.0
2021-07-14 12:20:00,128.63,128.64,128.5,128.64,23400.0,127.8576,127.8676,127.7284,127.8676,23400.0
2021-07-14 12:25:00,128.62,128.64,128.58,128.61,22160.0,127.8477,127.8676,127.8079,127.8377,22160.0
2021-07-14 12:30:00,128.59,128.59,128.46,128.46,64000.0,127.8179,127.8179,127.6886,127.6886,64000.0
2021-07-14 12:35:00,128.45,128.47,128.39,128.47,52000.0,127.6787,127.6986,127.6191,127.6986,52000.0
2021-07-14 12:40:00,128.5,128.56,128.47,128.55,51440.0,127.7284,127.788,127.6986,127.7781,51440.0
2021-07-14 12:45:00,128.54,128.58,128.48,128.55,34000.0,127.7682,127.8079,127.7085,127.7781,34000.0
2021-07-14 12:50:00,128.53,128.55,128.48,128.52,18800.0,127.7582,127.7781,127.7085,127.7483,18800.0
2021-07-14 12:55:00,128.52,128.52,128.52,128.52,6000.0,127.7483,127.7483,127.7483,127.7483,6000.0
2021-07-14 13:00:00,128.51,128.53,128.5,128.5,24200.0,127.7383,127.7582,127.7284,127.7284,24200.0
2021-07-14 13:05:00,128.45,128.47,128.43,128.47,22000.0,127.6787,127.6986,127.6588,127.6986,22000.0
2021-07-14 13:10:00,128.42,128.42,128.36,128.38,24660.0,127.6489,127.6489,127.5892,127.6091,24660.0
2021-07-14 13:15:00,128.38,128.38,128.33,128.36,29980.0,127.6091,127.6091,127.5594,127.5892,29980.0
2021-07-14 13:20:00,128.36,128.36,128.26,128.26,12040.0,127.5892,127.5892,127.4898,127.4898,12040.0
2021-07-14 13:25:00,128.21,128.25,128.19,128.25,55660.0,127.4401,127.4799,127.4203,127.4799,55660.0
2021-07-14 13:30:00,128.28,128.32,128.26,128.29,27860.0,127.5097,127.5495,127.4898,127.5197,27860.0
2021-07-14 13:35:00,128.31,128.52,128.31,128.52,16000.0,127.5395,127.7483,127.5395,127.7483,16000.0
2021-07-14 13:40:00,128.48,128.48,128.35,128.35,18540.0,127.7085,127.7085,127.5793,127.5793,18540.0
2021-07-14 13:45:00,128.38,128.41,128.31,128.31,42140.0,127.6091,127.6389,127.5395,127.5395,42140.0
2021-07-14 13:50:00,128.24,128.24,128.14,128.22,48000.0,127.47,127.47,127.3706,127.4501,48000.0
2021-07-14 13:55:00,128.23,128.23,128.11,128.12,18520.0,127.46,127.46,127.3407,127.3507,18520.0
2021-07-14 14:00:00,128.1,128.17,128.1,128.17,15500.0,127.3308,127.4004,127.3308,127.4004,15500.0
2021-07-14 14:05:00,128.14,128.18,128.14,128.15,14000.0,127.3706,127.4103,127.3706,127.3805,14000.0
2021-07-14 14:10:00,128.15,128.2,128.15,128.2,19800.0,127.3805,127.4302,127.3805,127.4302,19800.0
2021-07-14 14:15:00,128.31,128.44,128.31,128.35,20260.0,127.5395,127.6688,127.5395,127.5793,20260.0
2021-07-14 14:20:00,128.38,128.39,128.34,128.35,12000.0,127.6091,127.6191,127.5694,127.5793,12000.0
2021-07-14 14:25:00,128.43,128.43,128.35,128.39,28360.0,127.6588,127.6588,127.5793,127.6191,28360.0
2021-07-14 14:30:00,128.39,128.45,128.39,128.45,12280.0,127.6191,127.6787,127.6191,127.6787,12280.0
2021-07-14 14:35:00,128.46,128.5,128.4,128.4,48000.0,127.6886,127.7284,127.629,127.629,48000.0
2021-07-14 14:40:00,128.42,128.43,128.34,128.37,26000.0,127.6489,127.6588,127.5694,127.5992,26000.0
2021-07-14 14:45:00,128.37,128.44,128.37,128.43,9000.0,127.5992,127.6688,127.5992,127.6588,9000.0
2021-07-14 14:50:00,128.45,128.58,128.45,128.58,62580.0,127.6787,127.8079,127.6787,127.8079,62580.0
2021-07-14 14:55:00,128.54,128.6,128.53,128.53,27620.0,127.7682,127.8278,127.7582,127.7582,27620.0
2021-07-14 15:00:00,128.53,128.72,128.51,128.72,216740.0,127.7582,127.9471,127.7383,127.9471,216740.0
2021-07-14 15:05:00,128.74,128.76,128.67,128.74,38600.0,127.967,127.9868,127.8974,127.967,38600.0
2021-07-14 15:10:00,128.74,128.77,128.56,128.59,63260.0,127.967,127.9968,127.788,127.8179,63260.0
2021-07-14 15:15:00,128.56,128.63,128.45,128.55,246680.0,127.788,127.8576,127.6787,127.7781,246680.0
2021-07-14 15:20:00,128.6,128.73,128.59,128.73,51080.0,127.8278,127.957,127.8179,127.957,51080.0
2021-07-14 15:25:00,128.74,128.78,128.66,128.66,106940.0,127.967,128.0067,127.8874,127.8874,106940.0
2021-07-14 15:30:00,128.64,128.76,128.62,128.74,59820.0,127.8676,127.9868,127.8477,127.967,59820.0
2021-07-14 15:35:00,128.76,128.81,128.72,128.78,129620.0,127.9868,128.0365,127.9471,128.0067,129620.0
2021-07-14 15:40:00,128.73,128.79,128.56,128.61,95860.0,127.957,128.0167,127.788,127.8377,95860.0
2021-07-14 15:45:00,128.58,128.75,128.56,128.75,66320.0,127.8079,127.9769,127.788,127.9769,66320.0
2021-07-14 15:50:00,128.69,128.7,128.17,128.32,386080.0,127.9173,127.9272,127.4004,127.5495,386080.0
2021-07-14 15:55:00,128.29,128.4,128.15,128.24,908320.0,127.5197,127.629,127.3805,127.47,908320.0
2021-07-15 09:30:00,128.72,128.72,127.71,127.73,586000.0,127.9471,127.9471,126.9431,126.963,586000.0
2021-07-15 09:35:00,127.73,127.96,127.59,127.61,175780.0,126.963,127.1916,126.8239,126.8437,175780.0
2021-07-15 09:40:00,127.65,127.83,127.65,127.78,150180.0,126.8835,127.0624,126.8835,127.0127,150180.0
2021-07-15 09:45:00,127.77,128.09,127.77,128.04,104120.0,127.0028,127.3209,127.0028,127.2712,104120.0
2021-07-15 09:50:00,128.1,128.14,127.99,128.0,106860.0,127.3308,127.3706,127.2215,127.2314,106860.0
2021-07-15 09:55:00,128.1,128.27,128.07,128.18,47880.0,127.3308,127.4998,127.301,127.4103,47880.0
2021-07-15 10:00:00,128.16,128.2,128.0,128.03,66560.0,127.3904,127.4302,127.2314,127.2612,66560.0
2021-07-15 10:05:00,128.0,128.07,127.87,127.95,60440.0,127.2314,127.301,127.1022,127.1817,60440.0
2021-07-15 10:10:00,127.95,127.95,127.78,127.79,59160.0,127.1817,127.1817,127.0127,127.0227,59160.0
2021-07-15 10:15:00,127.86,127.89,127.56,127.58,95960.0,127.0922,127.1221,126.794,126.8139,95960.0
2021-07-15 10:20:00,127.62,127.71,127.41,127.52,189960.0,126.8537,126.9431,126.6449,126.7543,189960.0
2021-07-15 10:25:00,127.54,127.57,126.99,127.13,275620.0,126.7742,126.804,126.2275,126.3666,275620.0
2021-07-15 10:30:00,127.1,127.48,127.1,127.41,72800.0,126.3368,126.7145,126.3368,126.6449,72800.0
2021-07-15 10:35:00,127.4,127.57,127.29,127.52,97500.0,126.635,126.804,126.5257,126.7543,97500.0
2021-07-15 10:40:00,127.53,127.53,127.15,127.22,95140.0,126.7642,126.7642,126.3865,126.4561,95140.0
2021-07-15 10:45:00,127.18,127.2,126.68,126.68,281100.0,126.4163,126.4362,125.9193,125.9193,281100.0
2021-07-15 10:50:00,126.72,126.93,126.56,126.78,274080.0,125.9591,126.1678,125.8,126.0187,274080.0
2021-07-15 10:55:00,126.7,127.02,126.68,126.91,118940.0,125.9392,126.2573,125.9193,126.1479,118940.0
2021-07-15 11:00:00,126.88,127.03,126.76,126.87,189280.0,126.1181,126.2672,125.9988,126.1082,189280.0
2021-07-15 11:05:00,126.77,127.2,126.77,127.14,80620.0,126.0088,126.4362,126.0088,126.3766,80620.0
2021-07-15 11:10:00,127.11,127.45,127.04,127.36,135560.0,126.3467,126.6847,126.2772,126.5952,135560.0
2021-07-15 11:15:00,127.35,127.39,127.33,127.37,47700.0,126.5853,126.6251,126.5654,126.6052,47700.0
2021-07-15 11:20:00,127.3,127.32,127.15,127.3,54920.0,126.5356,126.5555,126.3865,126.5356,54920.0
2021-07-15 11:25:00,127.3,127.34,127.21,127.26,58400.0,126.5356,126.5754,126.4461,126.4958,58400.0
2021-07-15 11:30:00,127.32,127.4,127.29,127.31,33160.0,126.5555,126.635,126.5257,126.5455,33160.0
2021-07-15 11:35:00,127.3,127.3,127.15,127.17,21000.0,126.5356,126.5356,126.3865,126.4064,21000.0
2021-07-15 11:40:00,127.17,127.21,127.1,127.13,22000.0,126.4064,126.4461,126.3368,126.3666,22000.0
2021-07-15 11:45:00,127.22,127.24,127.1,127.1,42000.0,126.4561,126.476,126.3368,126.3368,42000.0
2021-07-15 11:50:00,127.01,127.07,126.92,126.96,102060.0,126.2473,126.307,126.1579,126.1976,102060.0
2021-07-15 11:55:00,126.96,127.11,126.92,127.0,201680.0,126.1976,126.3467,126.1579,126.2374,201680.0
2021-07-15 12:00:00,126.96,126.98,126.74,126.78,116840.0,126.1976,126.2175,125.979,126.0187,116840.0
2021-07-15 12:05:00,126.82,126.94,126.6,126.6,115800.0,126.0585,126.1778,125.8398,125.8398,115800.0
2021-07-15 12:10:00,126.61,126.78,126.53,126.77,134900.0,125.8497,126.0187,125.7702,126.0088,134900.0
2021-07-15 12:15:00,126.71,126.92,126.69,126.88,78620.0,125.9491,126.1579,125.9293,126.1181,78620.0
2021-07-15 12:20:00,126.94,127.03,126.91,127.03,59540.0,126.1778,126.2672,126.1479,126.2672,59540.0
2021-07-15 12:25:00,127.05,127.18,127.05,127.14,43320.0,126.2871,126.4163,126.2871,126.3766,43320.0
2021-07-15 12:30:00,127.19,127.23,127.11,127.11,41060.0,126.4263,126.466,126.3467,126.3467,41060.0
2021-07-15 12:35:00,127.14,127.32,127.14,127.27,39980.0,126.3766,126.5555,126.3766,126.5058,39980.0
2021-07-15 12:40:00,127.28,127.29,127.26,127.27,32000.0,126.5157,126.5257,126.4958,126.5058,32000.0
2021-07-15 12:45:00,127.3,127.39,127.3,127.39,22000.0,126.5356,126.6251,126.5356,126.6251,22000.0
2021-07-15 12:50:00,127.32,127.45,127.32,127.34,64320.0,126.5555,126.6847,126.5555,126.5754,64320.0
2021-07-15 12:55:00,127.33,127.34,127.23,127.26,26000.0,126.5654,126.5754,126.466,126.4958,26000.0
2021-07-15 13:00:00,127.26,127.26,127.09,127.12,14340.0,126.4958,126.4958,126.3269,126.3567,14340.0
2021-07-15 13:05:00,127.12,127.15,127.08,127.09,31880.0,126.3567,126.3865,126.3169,126.3269,31880.0
2021-07-15 13:10:00,127.11,127.13,127.1,127.11,22180.0,126.3467,126.3666,126.3368,126.3467,22180.0
2021-07-15 13:15:00,126.96,127.16,126.9,127.0,58000.0,126.1976,126.3964,126.138,126.2374,58000.0
2021-07-15 13:20:00,126.99,127.05,126.98,127.04,19000.0,126.2275,126.2871,126.2175,126.2772,19000.0
2021-07-15 13:25:00,127.05,127.05,126.88,126.93,133600.0,126.2871,126.2871,126.1181,126.1678,133600.0
2021-07-15 13:30:00,126.91,126.93,126.82,126.9,119440.0,126.1479,126.1678,126.0585,126.138,119440.0
2021-07-15 13:35:00,126.91,126.94,126.75,126.75,66020.0,126.1479,126.1778,125.9889,125.9889,66020.0
2021-07-15 13:40:00,126.72,126.87,126.72,126.85,67340.0,125.9591,126.1082,125.9591,126.0883,67340.0
2021-07-15 13:45:00,126.81,126.92,126.8,126.91,55760.0,126.0485,126.1579,126.0386,126.1479,55760.0
2021-07-15 13:50:00,126.85,126.94,126.85,126.85,34000.0,126.0883,126.1778,126.0883,126.0883,34000.0
2021-07-15 13:55:00,126.83,126.83,126.72,126.72,60100.0,126.0684,126.0684,125.9591,125.9591,60100.0
2021-07-15 14:00:00,126.72,126.79,126.63,126.74,235940.0,125.9591,126.0287,125.8696,125.979,235940.0
2021-07-15 14:05:00,126.74,126.83,126.7,126.79,132340.0,125.979,126.0684,125.9392,126.0287,132340.0
2021-07-15 14:10:00,126.78,126.84,126.73,126.82,85800.0,126.0187,126.0784,125.969,126.0585,85800.0
2021-07-15 14:15:00,126.82,126.99,126.82,126.99,90000.0,126.0585,126.2275,126.0585,126.2275,90000.0
2021-07-15 14:20:00,126.99,127.08,126.98,127.01,72200.0,126.2275,126.3169,126.2175,126.2473,72200.0
2021-07-15 14:25:00,127.01,127.1,126.98,127.05,38240.0,126.2473,126.3368,126.2175,126.2871,38240.0
2021-07-15 14:30:00,126.98,127.03,126.96,127.02,30000.0,126.2175,126.2672,126.1976,126.2573,30000.0
2021-07-15 14:35:00,126.95,126.95,126.84,126.84,32280.0,126.1877,126.1877,126.0784,126.0784,32280.0
2021-07-15 14:40:00,126.81,126.87,126.73,126.83,52020.0,126.0485,126.1082,125.969,126.0684,52020.0
2021-07-15 14:45:00,126.78,126.89,126.73,126.89,24000.0,126.0187,126.1281,125.969,126.1281,24000.0
2021-07-15 14:50:00,126.97,127.15,126.95,127.14,52800.0,126.2076,126.3865,126.1877,126.3766,52800.0
2021-07-15 14:55:00,127.15,127.15,127.0,127.04,78100.0,126.3865,126.3865,126.2374,126.2772,78100.0
2021-07-15 15:00:00,127.07,127.1,126.98,126.99,48000.0,126.307,126.3368,126.2175,126.2275,48000.0
2021-07-15 15:05:00,127.02,127.02,126.95,126.98,29940.0,126.2573,126.2573,126.1877,126.2175,29940.0
2021-07-15 15:10:00,126.93,126.93,126.83,126.88,48220.0,126.1678,126.1678,126.0684,126.1181,48220.0
2021-07-15 15:15:00,126.85,126.89,126.79,126.86,112220.0,126.0883,126.1281,126.0287,126.0982,112220.0
2021-07-15 15:20:00,126.86,126.86,126.77,126.79,276560.0,126.0982,126.0982,126.0088,126.0287,276560.0
2021-07-15 15:25:00,126.79,126.9,126.79,126.88,181520.0,126.0287,126.138,126.0287,126.1181,181520.0
2021-07-15 15:30:00,126.88,127.0,126.86,126.92,162740.0,126.1181,126.2374,126.0982,126.1579,162740.0
2021-07-15 15:35:00,126.92,127.05,126.8,126.8,142200.0,126.1579,126.2871,126.0386,126.0386,142200.0
2021-07-15 15:40:00,126.78,126.9,126.75,126.81,142360.0,126.0187,126.138,125.9889,126.0485,142360.0
2021-07-15 15:45:00,126.8,126.95,126.75,126.82,216400.0,126.0386,126.1877,125.9889,126.0585,216400.0
2021-07-15 15:50:00,126.88,126.93,126.75,126.93,438260.0,126.1181,126.1678,125.9889,126.1678,438260.0
2021-07-15 15:55:00,126.89,127.03,126.81,126.96,594880.0,126.1281,126.2672,126.0485,126.1976,594880.0
2021-07-16 09:30:00,127.34,127.81,127.2,127.75,988100.0,126.5754,127.0425,126.4362,126.9829,988100.0
2021-07-16 09:35:00,127.72,127.73,127.51,127.66,86280.0,126.9531,126.963,126.7443,126.8934,86280.0
2021-07-16 09:40:00,127.66,127.69,127.24,127.24,128960.0,126.8934,126.9233,126.476,126.476,128960.0
2021-07-16 09:45:00,127.33,127.42,127.09,127.25,119520.0,126.5654,126.6549,126.3269,126.4859,119520.0
2021-07-16 09:50:00,127.31,127.31,126.98,127.03,180200.0,126.5455,126.5455,126.2175,126.2672,180200.0
2021-07-16 09:55:00,127.03,127.03,126.74,126.81,163160.0,126.2672,126.2672,125.979,126.0485,163160.0
2021-07-16 10:00:00,126.77,126.9,126.75,126.81,69940.0,126.0088,126.138,125.9889,126.0485,69940.0
2021-07-16 10:05:00,126.88,126.94,126.8,126.85,46560.0,126.1181,126.1778,126.0386,126.0883,46560.0
2021-07-16 10:10:00,126.85,126.85,126.67,126.74,78200.0,126.0883,126.0883,125.9094,125.979,78200.0
2021-07-16 10:15:00,126.74,126.77,126.66,126.72,126580.0,125.979,126.0088,125.8994,125.9591,126580.0
2021-07-16 10:20:00,126.69,126.71,126.3,126.43,108120.0,125.9293,125.9491,125.5416,125.6708,108120.0
2021-07-16 10:25:00,126.46,126.69,126.43,126.51,79420.0,125.7006,125.9293,125.6708,125.7503,79420.0
2021-07-16 10:30:00,126.45,126.71,126.45,126.57,69840.0,125.6907,125.9491,125.6907,125.81,69840.0
2021-07-16 10:35:00,126.59,126.67,126.55,126.57,42760.0,125.8299,125.9094,125.7901,125.81,42760.0
2021-07-16 10:40:00,126.51,126.54,126.33,126.49,109400.0,125.7503,125.7802,125.5714,125.7305,109400.0
2021-07-16 10:45:00,126.4,126.47,126.38,126.45,57680.0,125.641,125.7106,125.6211,125.6907,57680.0
2021-07-16 10:50:00,126.41,126.45,126.38,126.43,24800.0,125.6509,125.6907,125.6211,125.6708,24800.0
2021-07-16 10:55:00,126.46,126.54,126.42,126.53,74900.0,125.7006,125.7802,125.6609,125.7702,74900.0
2021-07-16 11:00:00,126.55,126.7,126.45,126.45,101580.0,125.7901,125.9392,125.6907,125.6907,101580.0
2021-07-16 11:05:00,126.42,126.44,126.35,126.41,39600.0,125.6609,125.6808,125.5913,125.6509,39600.0
2021-07-16 11:10:00,126.35,126.45,126.25,126.26,71620.0,125.5913,125.6907,125.4919,125.5018,71620.0
2021-07-16 11:15:00,126.19,126.46,126.19,126.46,40260.0,125.4323,125.7006,125.4323,125.7006,40260.0
2021-07-16 11:20:00,126.39,126.53,126.39,126.44,62560.0,125.6311,125.7702,125.6311,125.6808,62560.0
2021-07-16 11:25:00,126.44,126.58,126.38,126.38,73300.0,125.6808,125.8199,125.6211,125.6211,73300.0
2021-07-16 11:30:00,126.38,126.52,126.38,126.5,58180.0,125.6211,125.7603,125.6211,125.7404,58180.0
2021-07-16 11:35:00,126.5,126.55,126.45,126.53,74100.0,125.7404,125.7901,125.6907,125.7702,74100.0
2021-07-16 11:40:00,126.48,126.48,126.3,126.3,56860.0,125.7205,125.7205,125.5416,125.5416,56860.0
2021-07-16 11:45:00,126.25,126.33,126.16,126.21,154940.0,125.4919,125.5714,125.4024,125.4521,154940.0
2021-07-16 11:50:00,126.25,126.38,126.15,126.38,126920.0,125.4919,125.6211,125.3925,125.6211,126920.0
2021-07-16 11:55:00,126.36,126.39,126.18,126.2,105660.0,125.6012,125.6311,125.4223,125.4422,105660.0
2021-07-16 12:00:00,126.24,126.38,126.2,126.33,81300.0,125.482,125.6211,125.4422,125.5714,81300.0
2021-07-16 12:05:00,126.37,126.45,126.35,126.42,91180.0,125.6112,125.6907,125.5913,125.6609,91180.0
2021-07-16 12:10:00,126.42,126.42,126.28,126.31,58000.0,125.6609,125.6609,125.5217,125.5515,58000.0
2021-07-16 12:15:00,126.29,126.58,126.29,126.52,118920.0,125.5317,125.8199,125.5317,125.7603,118920.0
2021-07-16 12:20:00,126.55,126.55,126.5,126.54,45380.0,125.7901,125.7901,125.7404,125.7802,45380.0
2021-07-16 12:25:00,126.58,126.7,126.58,126.69,24320.0,125.8199,125.9392,125.8199,125.9293,24320.0
2021-07-16 12:30:00,126.69,126.78,126.66,126.76,34860.0,125.9293,126.0187,125.8994,125.9988,34860.0
2021-07-16 12:35:00,126.8,126.89,126.76,126.79,71980.0,126.0386,126.1281,125.9988,126.0287,71980.0
2021-07-16 12:40:00,126.75,126.81,126.73,126.81,41540.0,125.9889,126.0485,125.969,126.0485,41540.0
2021-07-16 12:45:00,126.82,126.84,126.77,126.8,35840.0,126.0585,126.0784,126.0088,126.0386,35840.0
2021-07-16 12:50:00,126.82,126.97,126.82,126.93,35240.0,126.0585,126.2076,126.0585,126.1678,35240.0
2021-07-16 12:55:00,126.93,126.94,126.9,126.93,24240.0,126.1678,126.1778,126.138,126.1678,24240.0
2021-07-16 13:00:00,126.92,126.95,126.9,126.9,21560.0,126.1579,126.1877,126.138,126.138,21560.0
2021-07-16 13:05:00,126.95,127.07,126.95,127.06,33120.0,126.1877,126.307,126.1877,126.297,33120.0
2021-07-16 13:10:00,127.04,127.21,127.04,127.19,74260.0,126.2772,126.4461,126.2772,126.4263,74260.0
2021-07-16 13:15:00,127.2,127.27,127.15,127.23,84240.0,126.4362,126.5058,126.3865,126.466,84240.0
2021-07-16 13:20:00,127.26,127.26,127.12,127.16,43060.0,126.4958,126.4958,126.3567,126.3964,43060.0
2021-07-16 13:25:00,127.12,127.14,127.06,127.11,25980.0,126.3567,126.3766,126.297,126.3467,25980.0
2021-07-16 13:30:00,127.1,127.1,127.04,127.04,18000.0,126.3368,126.3368,126.2772,126.2772,18000.0
2021-07-16 13:35:00,126.98,127.03,126.88,127.03,34220.0,126.2175,126.2672,126.1181,126.2672,34220.0
2021-07-16 13:40:00,127.01,127.01,126.9,126.97,45000.0,126.2473,126.2473,126.138,126.2076,45000.0
2021-07-16 13:45:00,126.9,127.04,126.88,127.01,45900.0,126.138,126.2772,126.1181,126.2473,45900.0
2021-07-16 13:50:00,126.98,127.05,126.98,127.05,29660.0,126.2175,126.2871,126.2175,126.2871,29660.0
2021-07-16 13:55:00,127.04,127.06,126.99,126.99,14160.0,126.2772,126.297,126.2275,126.2275,14160.0
2021-07-16 14:00:00,126.87,126.91,126.83,126.86,53940.0,126.1082,126.1479,126.0684,126.0982,53940.0
2021-07-16 14:05:00,126.89,126.96,126.85,126.95,93880.0,126.1281,126.1976,126.0883,126.1877,93880.0
2021-07-16 14:10:00,126.93,126.93,126.75,126.82,58980.0,126.1678,126.1678,125.9889,126.0585,58980.0
2021-07-16 14:15:00,126.79,126.96,126.79,126.92,14000.0,126.0287,126.1976,126.0287,126.1579,14000.0
2021-07-16 14:20:00,126.92,127.02,126.92,126.94,59000.0,126.1579,126.2573,126.1579,126.1778,59000.0
2021-07-16 14:25:00,127.03,127.07,126.91,126.91,26200.0,126.2672,126.307,126.1479,126.1479,26200.0
2021-07-16 14:30:00,126.94,126.98,126.84,126.84,22200.0,126.1778,126.2175,126.0784,126.0784,22200.0
2021-07-16 14:35:00,126.89,126.99,126.87,126.92,59460.0,126.1281,126.2275,126.1082,126.1579,59460.0
2021-07-16 14:40:00,126.92,127.0,126.92,126.95,32380.0,126.1579,126.2374,126.1579,126.1877,32380.0
2021-07-16 14:45:00,126.94,127.0,126.94,126.98,18000.0,126.1778,126.2374,126.1778,126.2175,18000.0
2021-07-16 14:50:00,126.93,126.94,126.9,126.94,34940.0,126.1678,126.1778,126.138,126.1778,34940.0
2021-07-16 14:55:00,126.97,127.07,126.97,126.97,51400.0,126.2076,126.307,126.2076,126.2076,51400.0
2021-07-16 15:00:00,126.94,126.94,126.83,126.84,18020.0,126.1778,126.1778,126.0684,126.0784,18020.0
2021-07-16 15:05:00,126.88,127.02,126.88,127.02,44960.0,126.1181,126.2573,126.1181,126.2573,44960.0
2021-07-16 15:10:00,127.05,127.13,126.95,127.12,114860.0,126.2871,126.3666,126.1877,126.3567,114860.0
2021-07-16 15:15:00,127.09,127.17,127.08,127.14,100180.0,126.3269,126.4064,126.3169,126.3766,100180.0
2021-07-16 15:20:00,127.1,127.13,127.07,127.07,27160.0,126.3368,126.3666,126.307,126.307,27160.0
2021-07-16 15:25:00,127.04,127.04,126.92,126.96,41720.0,126.2772,126.2772,126.1579,126.1976,41720.0
2021-07-16 15:30:00,126.92,127.06,126.91,126.99,66860.0,126.1579,126.297,126.1479,126.2275,66860.0
2021-07-16 15:35:00,126.97,126.98,126.87,126.92,59260.0,126.2076,126.2175,126.1082,126.1579,59260.0
2021-07-16 15:40:00,126.93,126.99,126.87,126.92,49500.0,126.1678,126.2275,126.1082,126.1579,49500.0
2021-07-16 15:45:00,126.86,126.94,126.75,126.78,316660.0,126.0982,126.1778,125.9889,126.0187,316660.0
2021-07-16 15:50:00,126.82,127.12,126.82,127.05,437740.0,126.0585,126.3567,126.0585,126.2871,437740.0
2021-07-16 15:55:00,127.05,127.1,126.9,126.9,466820.0,126.2871,126.3368,126.138,126.138,466820.0
2021-07-19 09:30:00,126.12,126.21,124.85,125.0,939640.0,125.3627,125.4521,124.1003,124.2494,939640.0
2021-07-19 09:35:00,125.03,125.28,124.75,124.81,182800.0,124.2792,124.5277,124.0009,124.0605,182800.0
2021-07-19 09:40:00,124.7,124.9,124.6,124.73,275120.0,123.9512,124.15,123.8518,123.981,275120.0
2021-07-19 09:45:00,124.65,124.9,124.56,124.78,276580.0,123.9015,124.15,123.8121,124.0307,276580.0
2021-07-19 09:50:00,124.75,124.77,124.33,124.65,325840.0,124.0009,124.0208,123.5834,123.9015,325840.0
2021-07-19 09:55:00,124.58,124.58,124.24,124.36,412820.0,123.8319,123.8319,123.494,123.6133,412820.0
2021-07-19 10:00:00,124.27,124.35,124.0,124.35,296740.0,123.5238,123.6033,123.2554,123.6033,296740.0
2021-07-19 10:05:00,124.3,124.52,124.19,124.19,96100.0,123.5536,123.7723,123.4443,123.4443,96100.0
2021-07-19 10:10:00,124.27,124.27,123.99,124.1,152580.0,123.5238,123.5238,123.2455,123.3548,152580.0
2021-07-19 10:15:00,124.06,124.35,124.06,124.26,116060.0,123.3151,123.6033,123.3151,123.5139,116060.0
2021-07-19 10:20:00,124.24,124.43,124.19,124.36,124980.0,123.494,123.6828,123.4443,123.6133,124980.0
2021-07-19 10:25:00,124.28,124.44,124.11,124.35,190260.0,123.5337,123.6928,123.3648,123.6033,190260.0
2021-07-19 10:30:00,124.34,124.34,123.65,123.66,310060.0,123.5934,123.5934,122.9075,122.9175,310060.0
2021-07-19 10:35:00,123.65,123.86,123.51,123.78,124380.0,122.9075,123.1163,122.7684,123.0367,124380.0
2021-07-19 10:40:00,123.87,124.07,123.87,124.07,155280.0,123.1262,123.325,123.1262,123.325,155280.0
2021-07-19 10:45:00,124.05,124.23,124.05,124.17,112520.0,123.3051,123.484,123.3051,123.4244,112520.0
2021-07-19 10:50:00,124.26,124.38,124.02,124.07,199020.0,123.5139,123.6331,123.2753,123.325,199020.0
2021-07-19 10:55:00,124.07,124.34,123.99,124.3,177420.0,123.325,123.5934,123.2455,123.5536,177420.0
2021-07-19 11:00:00,124.37,124.78,124.25,124.64,189440.0,123.6232,124.0307,123.5039,123.8916,189440.0
2021-07-19 11:05:00,124.66,125.05,124.66,125.03,142540.0,123.9115,124.2991,123.9115,124.2792,142540.0
2021-07-19 11:10:00,125.01,125.18,125.01,125.15,125000.0,124.2593,124.4283,124.2593,124.3985,125000.0
2021-07-19 11:15:00,125.09,125.11,124.79,124.8,40000.0,124.3389,124.3587,124.0407,124.0506,40000.0
2021-07-19 11:20:00,124.78,124.78,124.61,124.61,41920.0,124.0307,124.0307,123.8618,123.8618,41920.0
2021-07-19 11:25:00,124.57,124.64,124.47,124.61,62180.0,123.822,123.8916,123.7226,123.8618,62180.0
2021-07-19 11:30:00,124.59,124.84,124.56,124.73,72560.0,123.8419,124.0904,123.8121,123.981,72560.0
2021-07-19 11:35:00,124.77,124.83,124.61,124.68,30660.0,124.0208,124.0804,123.8618,123.9313,30660.0
2021-07-19 11:40:00,124.69,124.9,124.64,124.79,39740.0,123.9413,124.15,123.8916,124.0407,39740.0
2021-07-19 11:45:00,124.83,124.83,124.74,124.76,53000.0,124.0804,124.0804,123.991,124.0108,53000.0
2021-07-19 11:50:00,124.82,124.85,124.67,124.69,47120.0,124.0705,124.1003,123.9214,123.9413,47120.0
2021-07-19 11:55:00,124.78,124.84,124.61,124.61,61100.0,124.0307,124.0904,123.8618,123.8618,61100.0
2021-07-19 12:00:00,124.56,124.56,124.35,124.36,59300.0,123.8121,123.8121,123.6033,123.6133,59300.0
2021-07-19 12:05:00,124.36,124.5,124.36,124.46,14000.0,123.6133,123.7524,123.6133,123.7127,14000.0
2021-07-19 12:10:00,124.46,124.52,124.33,124.51,264000.0,123.7127,123.7723,123.5834,123.7624,264000.0
2021-07-19 12:15:00,124.55,124.62,124.48,124.48,18200.0,123.8021,123.8717,123.7325,123.7325,18200.0
2021-07-19 12:20:00,124.53,124.53,124.41,124.5,28000.0,123.7822,123.7822,123.663,123.7524,28000.0
2021-07-19 12:25:00,124.51,124.53,124.46,124.53,17020.0,123.7624,123.7822,123.7127,123.7822,17020.0
2021-07-19 12:30:00,124.48,124.48,124.21,124.23,73080.0,123.7325,123.7325,123.4642,123.484,73080.0
2021-07-19 12:35:00,124.21,124.21,124.15,124.15,19180.0,123.4642,123.4642,123.4045,123.4045,19180.0
2021-07-19 12:40:00,124.19,124.27,124.1,124.1,29760.0,123.4443,123.5238,123.3548,123.3548,29760.0
2021-07-19 12:45:00,124.13,124.18,124.13,124.13,39600.0,123.3846,123.4343,123.3846,123.3846,39600.0
2021-07-19 12:50:00,124.15,124.31,124.13,124.31,14000.0,123.4045,123.5636,123.3846,123.5636,14000.0
2021-07-19 12:55:00,124.27,124.33,124.19,124.19,22000.0,123.5238,123.5834,123.4443,123.4443,22000.0
2021-07-19 13:00:00,124.2,124.3,124.13,124.21,76940.0,123.4542,123.5536,123.3846,123.4642,76940.0
2021-07-19 13:05:00,124.17,124.3,124.1,124.29,42740.0,123.4244,123.5536,123.3548,123.5437,42740.0
2021-07-19 13:10:00,124.27,124.41,124.27,124.33,40660.0,123.5238,123.663,123.5238,123.5834,40660.0
2021-07-19 13:15:00,124.37,124.44,124.37,124.44,16000.0,123.6232,123.6928,123.6232,123.6928,16000.0
2021-07-19 13:20:00,124.37,124.37,124.25,124.29,20400.0,123.6232,123.6232,123.5039,123.5437,20400.0
2021-07-19 13:25:00,124.25,124.25,124.08,124.08,22180.0,123.5039,123.5039,123.3349,123.3349,22180.0
2021-07-19 13:30:00,124.16,124.18,124.11,124.15,30040.0,123.4145,123.4343,123.3648,123.4045,30040.0
2021-07-19 13:35:00,124.1,124.29,124.1,124.23,82000.0,123.3548,123.5437,123.3548,123.484,82000.0
2021-07-19 13:40:00,124.22,124.24,124.13,124.16,55620.0,123.4741,123.494,123.3846,123.4145,55620.0
2021-07-19 13:45:00,124.14,124.21,124.12,124.17,37940.0,123.3946,123.4642,123.3747,123.4244,37940.0
2021-07-19 13:50:00,124.1,124.19,124.0,124.19,81840.0,123.3548,123.4443,123.2554,123.4443,81840.0
2021-07-19 13:55:00,124.15,124.15,123.96,123.98,20020.0,123.4045,123.4045,123.2157,123.2355,20020.0
2021-07-19 14:00:00,123.98,124.14,123.98,124.14,32920.0,123.2355,123.3946,123.2355,123.3946,32920.0
2021-07-19 14:05:00,124.14,124.19,124.05,124.12,67440.0,123.3946,123.4443,123.3051,123.3747,67440.0
2021-07-19 14:10:00,124.12,124.31,124.11,124.2,100460.0,123.3747,123.5636,123.3648,123.4542,100460.0
2021-07-19 14:15:00,124.25,124.32,124.21,124.25,35220.0,123.5039,123.5735,123.4642,123.5039,35220.0
2021-07-19 14:20:00,124.26,124.29,124.17,124.18,24420.0,123.5139,123.5437,123.4244,123.4343,24420.0
2021-07-19 14:25:00,124.16,124.28,124.09,124.23,91640.0,123.4145,123.5337,123.3449,123.484,91640.0
2021-07-19 14:30:00,124.31,124.31,124.11,124.15,35000.0,123.5636,123.5636,123.3648,123.4045,35000.0
2021-07-19 14:35:00,124.12,124.12,123.94,123.99,104860.0,123.3747,123.3747,123.1958,123.2455,104860.0
2021-07-19 14:40:00,124.05,124.07,124.03,124.03,20000.0,123.3051,123.325,123.2852,123.2852,20000.0
2021-07-19 14:45:00,124.03,124.15,124.0,124.15,62460.0,123.2852,123.4045,123.2554,123.4045,62460.0
2021-07-19 14:50:00,124.16,124.22,124.13,124.22,57200.0,123.4145,123.4741,123.3846,123.4741,57200.0
2021-07-19 14:55:00,124.28,124.37,124.21,124.22,57360.0,123.5337,123.6232,123.4642,123.4741,57360.0
2021-07-19 15:00:00,124.23,124.28,124.2,124.25,48160.0,123.484,123.5337,123.4542,123.5039,48160.0
2021-07-19 15:05:00,124.29,124.54,124.23,124.48,113300.0,123.5437,123.7922,123.484,123.7325,113300.0
2021-07-19 15:10:00,124.48,124.53,124.36,124.4,62740.0,123.7325,123.7822,123.6133,123.653,62740.0
2021-07-19 15:15:00,124.4,124.47,124.15,124.15,88280.0,123.653,123.7226,123.4045,123.4045,88280.0
2021-07-19 15:20:00,124.13,124.2,123.99,124.03,74560.0,123.3846,123.4542,123.2455,123.2852,74560.0
2021-07-19 15:25:00,124.03,124.17,124.03,124.1,99860.0,123.2852,123.4244,123.2852,123.3548,99860.0
2021-07-19 15:30:00,124.09,124.23,123.95,124.01,86280.0,123.3449,123.484,123.2057,123.2654,86280.0
2021-07-19 15:35:00,123.97,124.21,123.97,124.21,103860.0,123.2256,123.4642,123.2256,123.4642,103860.0
2021-07-19 15:40:00,124.2,124.31,124.06,124.07,122920.0,123.4542,123.5636,123.3151,123.325,122920.0
2021-07-19 15:45:00,124.1,124.33,124.06,124.19,156620.0,123.3548,123.5834,123.3151,123.4443,156620.0
2021-07-19 15:50:00,124.16,124.41,124.11,124.3,176520.0,123.4145,123.663,123.3648,123.5536,176520.0
2021-07-19 15:55:00,124.33,124.67,124.25,124.67,507700.0,123.5834,123.9214,123.5039,123.9214,507700.0
2021-07-20 09:30:00,125.53,125.53,124.78,124.85,450760.0,124.7762,124.7762,124.0307,124.1003,450760.0
2021-07-20 09:35:00,124.83,124.9,124.54,124.59,127080.0,124.0804,124.15,123.7922,123.8419,127080.0
2021-07-20 09:40:00,124.51,124.65,124.37,124.37,98700.0,123.7624,123.9015,123.6232,123.6232,98700.0
2021-07-20 09:45:00,124.35,124.86,124.35,124.8,135800.0,123.6033,124.1102,123.6033,124.0506,135800.0
2021-07-20 09:50:00,124.86,124.96,124.71,124.89,158400.0,124.1102,124.2096,123.9612,124.1401,158400.0
2021-07-20 09:55:00,124.88,125.11,124.85,125.02,72020.0,124.1301,124.3587,124.1003,124.2693,72020.0
2021-07-20 10:00:00,125.02,125.03,124.83,124.93,94780.0,124.2693,124.2792,124.0804,124.1798,94780.0
2021-07-20 10:05:00,124.9,124.94,124.7,124.7,43340.0,124.15,124.1898,123.9512,123.9512,43340.0
2021-07-20 10:10:00,124.74,124.74,124.52,124.66,90180.0,123.991,123.991,123.7723,123.9115,90180.0
2021-07-20 10:15:00,124.68,124.92,124.65,124.92,36000.0,123.9313,124.1699,123.9015,124.1699,36000.0
2021-07-20 10:20:00,124.89,125.1,124.89,125.0,47240.0,124.1401,124.3488,124.1401,124.2494,47240.0
2021-07-20 10:25:00,125.0,125.05,124.91,124.99,40680.0,124.2494,124.2991,124.1599,124.2395,40680.0
2021-07-20 10:30:00,124.98,125.15,124.95,125.1,58000.0,124.2295,124.3985,124.1997,124.3488,58000.0
2021-07-20 10:35:00,125.1,125.33,125.06,125.33,99100.0,124.3488,124.5774,124.309,124.5774,99100.0
2021-07-20 10:40:00,125.32,125.67,125.32,125.67,129240.0,124.5675,124.9154,124.5675,124.9154,129240.0
2021-07-20 10:45:00,125.68,125.82,125.67,125.73,48760.0,124.9253,125.0645,124.9154,124.975,48760.0
2021-07-20 10:50:00,125.74,125.86,125.72,125.79,52500.0,124.985,125.1042,124.9651,125.0347,52500.0
2021-07-20 10:55:00,125.79,125.88,125.73,125.73,72200.0,125.0347,125.1241,124.975,124.975,72200.0
2021-07-20 11:00:00,125.72,125.79,125.69,125.74,58100.0,124.9651,125.0347,124.9353,124.985,58100.0
2021-07-20 11:05:00,125.68,125.78,125.65,125.65,44300.0,124.9253,125.0247,124.8955,124.8955,44300.0
2021-07-20 11:10:00,125.67,125.89,125.67,125.78,87000.0,124.9154,125.1341,124.9154,125.0247,87000.0
2021-07-20 11:15:00,125.82,126.0,125.8,125.99,89140.0,125.0645,125.2434,125.0446,125.2335,89140.0
2021-07-20 11:20:00,126.0,126.05,125.98,126.04,85700.0,125.2434,125.2931,125.2235,125.2832,85700.0
2021-07-20 11:25:00,126.05,126.1,125.94,125.94,81580.0,125.2931,125.3428,125.1838,125.1838,81580.0
2021-07-20 11:30:00,126.0,126.13,125.98,126.13,49380.0,125.2434,125.3726,125.2235,125.3726,49380.0
2021-07-20 11:35:00,126.13,126.13,126.04,126.06,63740.0,125.3726,125.3726,125.2832,125.303,63740.0
2021-07-20 11:40:00,126.06,126.19,126.06,126.11,47340.0,125.303,125.4323,125.303,125.3527,47340.0
2021-07-20 11:45:00,126.15,126.27,126.15,126.2,118900.0,125.3925,125.5118,125.3925,125.4422,118900.0
2021-07-20 11:50:00,126.27,126.29,126.17,126.21,55440.0,125.5118,125.5317,125.4124,125.4521,55440.0
2021-07-20 11:55:00,126.19,126.22,126.14,126.19,67440.0,125.4323,125.4621,125.3826,125.4323,67440.0
2021-07-20 12:00:00,126.27,126.42,126.25,126.34,88260.0,125.5118,125.6609,125.4919,125.5814,88260.0
2021-07-20 12:05:00,126.39,126.42,126.24,126.26,130760.0,125.6311,125.6609,125.482,125.5018,130760.0
2021-07-20 12:10:00,126.27,126.28,126.2,126.28,79340.0,125.5118,125.5217,125.4422,125.5217,79340.0
2021-07-20 12:15:00,126.28,126.31,126.23,126.31,65420.0,125.5217,125.5515,125.472,125.5515,65420.0
2021-07-20 12:20:00,126.31,126.35,126.29,126.35,31960.0,125.5515,125.5913,125.5317,125.5913,31960.0
2021-07-20 12:25:00,126.35,126.43,126.28,126.41,223380.0,125.5913,125.6708,125.5217,125.6509,223380.0
2021-07-20 12:30:00,126.39,126.7,126.39,126.62,220040.0,125.6311,125.9392,125.6311,125.8597,220040.0
2021-07-20 12:35:00,126.6,126.63,126.55,126.55,40840.0,125.8398,125.8696,125.7901,125.7901,40840.0
2021-07-20 12:40:00,126.58,126.69,126.57,126.69,62100.0,125.8199,125.9293,125.81,125.9293,62100.0
2021-07-20 12:45:00,126.65,126.77,126.65,126.73,87760.0,125.8895,126.0088,125.8895,125.969,87760.0
2021-07-20 12:50:00,126.71,126.71,126.58,126.64,83260.0,125.9491,125.9491,125.8199,125.8796,83260.0
2021-07-20 12:55:00,126.62,126.8,126.59,126.8,98260.0,125.8597,126.0386,125.8299,126.0386,98260.0
2021-07-20 13:00:00,126.8,126.83,126.63,126.63,114240.0,126.0386,126.0684,125.8696,125.8696,114240.0
2021-07-20 13:05:00,126.66,126.67,126.53,126.53,26000.0,125.8994,125.9094,125.7702,125.7702,26000.0
2021-07-20 13:10:00,126.51,126.63,126.5,126.59,51380.0,125.7503,125.8696,125.7404,125.8299,51380.0
2021-07-20 13:15:00,126.54,126.6,126.51,126.6,66220.0,125.7802,125.8398,125.7503,125.8398,66220.0
2021-07-20 13:20:00,126.58,126.6,126.48,126.52,46140.0,125.8199,125.8398,125.7205,125.7603,46140.0
2021-07-20 13:25:00,126.54,126.55,126.39,126.46,95040.0,125.7802,125.7901,125.6311,125.7006,95040.0
2021-07-20 13:30:00,126.46,126.57,126.36,126.57,100560.0,125.7006,125.81,125.6012,125.81,100560.0
2021-07-20 13:35:00,126.59,126.64,126.52,126.59,128160.0,125.8299,125.8796,125.7603,125.8299,128160.0
2021-07-20 13:40:00,126.63,126.71,126.59,126.6,80820.0,125.8696,125.9491,125.8299,125.8398,80820.0
2021-07-20 13:45:00,126.6,126.61,126.54,126.54,45020.0,125.8398,125.8497,125.7802,125.7802,45020.0
2021-07-20 13:50:00,126.47,126.62,126.43,126.58,85860.0,125.7106,125.8597,125.6708,125.8199,85860.0
2021-07-20 13:55:00,126.55,126.57,126.52,126.57,46160.0,125.7901,125.81,125.7603,125.81,46160.0
2021-07-20 14:00:00,126.62,126.75,126.6,126.72,53420.0,125.8597,125.9889,125.8398,125.9591,53420.0
2021-07-20 14:05:00,126.78,126.82,126.76,126.81,38480.0,126.0187,126.0585,125.9988,126.0485,38480.0
2021-07-20 14:10:00,126.81,126.94,126.8,126.8,75900.0,126.0485,126.1778,126.0386,126.0386,75900.0
2021-07-20 14:15:00,126.82,126.91,126.81,126.87,55260.0,126.0585,126.1479,126.0485,126.1082,55260.0
2021-07-20 14:20:00,126.92,126.98,126.91,126.95,40000.0,126.1579,126.2175,126.1479,126.1877,40000.0
2021-07-20 14:25:00,126.95,127.02,126.95,127.01,99060.0,126.1877,126.2573,126.1877,126.2473,99060.0
2021-07-20 14:30:00,127.02,127.04,126.92,126.92,53320.0,126.2573,126.2772,126.1579,126.1579,53320.0
2021-07-20 14:35:00,126.88,126.94,126.8,126.82,35580.0,126.1181,126.1778,126.0386,126.0585,35580.0
2021-07-20 14:40:00,126.83,126.89,126.75,126.86,66980.0,126.0684,126.1281,125.9889,126.0982,66980.0
2021-07-20 14:45:00,126.8,126.8,126.65,126.71,69080.0,126.0386,126.0386,125.8895,125.9491,69080.0
2021-07-20 14:50:00,126.73,126.8,126.7,126.71,160260.0,125.969,126.0386,125.9392,125.9491,160260.0
2021-07-20 14:55:00,126.68,126.8,126.68,126.72,126840.0,125.9193,126.0386,125.9193,125.9591,126840.0
2021-07-20 15:00:00,126.72,126.78,126.68,126.78,89380.0,125.9591,126.0187,125.9193,126.0187,89380.0
2021-07-20 15:05:00,126.81,126.82,126.7,126.7,98180.0,126.0485,126.0585,125.9392,125.9392,98180.0
2021-07-20 15:10:00,126.68,126.75,126.68,126.73,76020.0,125.9193,125.9889,125.9193,125.969,76020.0
2021-07-20 15:15:00,126.73,126.85,126.73,126.8,108640.0,125.969,126.0883,125.969,126.0386,108640.0
2021-07-20 15:20:00,126.81,126.89,126.8,126.81,124780.0,126.0485,126.1281,126.0386,126.0485,124780.0
2021-07-20 15:25:00,126.83,126.85,126.7,126.8,141280.0,126.0684,126.0883,125.9392,126.0386,141280.0
2021-07-20 15:30:00,126.81,126.83,126.65,126.76,116440.0,126.0485,126.0684,125.8895,125.9988,116440.0
2021-07-20 15:35:00,126.75,126.75,126.58,126.65,113660.0,125.9889,125.9889,125.8199,125.8895,113660.0
2021-07-20 15:40:00,126.66,126.74,126.61,126.67,92440.0,125.8994,125.979,125.8497,125.9094,92440.0
2021-07-20 15:45:00,126.67,126.7,126.53,126.55,214580.0,125.9094,125.9392,125.7702,125.7901,214580.0
2021-07-20 15:50:00,126.57,126.7,126.37,126.42,467740.0,125.81,125.9392,125.6112,125.6609,467740.0
2021-07-20 15:55:00,126.4,126.49,126.18,126.19,805200.0,125.641,125.7305,125.4223,125.4323,805200.0
2021-07-21 09:30:00,126.13,126.28,126.02,126.05,470980.0,125.3726,125.5217,125.2633,125.2931,470980.0
2021-07-21 09:35:00,126.07,126.6,126.07,126.5,187060.0,125.313,125.8398,125.313,125.7404,187060.0
2021-07-21 09:40:00,126.48,126.62,126.41,126.58,163500.0,125.7205,125.8597,125.6509,125.8199,163500.0
2021-07-21 09:45:00,126.57,126.57,126.18,126.22,69100.0,125.81,125.81,125.4223,125.4621,69100.0
2021-07-21 09:50:00,126.22,126.47,126.22,126.41,81740.0,125.4621,125.7106,125.4621,125.6509,81740.0
2021-07-21 09:55:00,126.44,126.97,126.41,126.96,280680.0,125.6808,126.2076,125.6509,126.1976,280680.0
2021-07-21 10:00:00,126.95,126.97,126.75,126.9,80360.0,126.1877,126.2076,125.9889,126.138,80360.0
2021-07-21 10:05:00,126.91,126.97,126.71,126.86,93040.0,126.1479,126.2076,125.9491,126.0982,93040.0
2021-07-21 10:10:00,126.87,126.88,126.75,126.75,51420.0,126.1082,126.1181,125.9889,125.9889,51420.0
2021-07-21 10:15:00,126.74,126.85,126.74,126.85,38660.0,125.979,126.0883,125.979,126.0883,38660.0
2021-07-21 10:20:00,126.9,127.03,126.82,127.03,101540.0,126.138,126.2672,126.0585,126.2672,101540.0
2021-07-21 10:25:00,127.01,127.1,126.87,126.92,79280.0,126.2473,126.3368,126.1082,126.1579,79280.0
2021-07-21 10:30:00,126.88,126.88,126.56,126.59,79920.0,126.1181,126.1181,125.8,125.8299,79920.0
2021-07-21 10:35:00,126.63,126.74,126.63,126.71,68000.0,125.8696,125.979,125.8696,125.9491,68000.0
2021-07-21 10:40:00,126.75,126.75,126.46,126.51,58420.0,125.9889,125.9889,125.7006,125.7503,58420.0
2021-07-21 10:45:00,126.51,126.57,126.44,126.5,62440.0,125.7503,125.81,125.6808,125.7404,62440.0
2021-07-21 10:50:00,126.55,126.57,126.48,126.57,154120.0,125.7901,125.81,125.7205,125.81,154120.0
2021-07-21 10:55:00,126.58,126.7,126.58,126.64,42500.0,125.8199,125.9392,125.8199,125.8796,42500.0
2021-07-21 11:00:00,126.61,126.71,126.61,126.66,68760.0,125.8497,125.9491,125.8497,125.8994,68760.0
2021-07-21 11:05:00,126.67,126.67,126.59,126.63,19700.0,125.9094,125.9094,125.8299,125.8696,19700.0
2021-07-21 11:10:00,126.6,126.68,126.6,126.67,28000.0,125.8398,125.9193,125.8398,125.9094,28000.0
2021-07-21 11:15:00,126.6,126.62,126.48,126.55,50900.0,125.8398,125.8597,125.7205,125.7901,50900.0
2021-07-21 11:20:00,126.57,126.68,126.55,126.68,31320.0,125.81,125.9193,125.7901,125.9193,31320.0
2021-07-21 11:25:00,126.69,126.81,126.69,126.74,71000.0,125.9293,126.0485,125.9293,125.979,71000.0
2021-07-21 11:30:00,126.71,126.72,126.68,126.71,12100.0,125.9491,125.9591,125.9193,125.9491,12100.0
2021-07-21 11:35:00,126.7,126.75,126.67,126.67,20000.0,125.9392,125.9889,125.9094,125.9094,20000.0
2021-07-21 11:40:00,126.65,126.65,126.58,126.65,30000.0,125.8895,125.8895,125.8199,125.8895,30000.0
2021-07-21 11:45:00,126.64,126.64,126.56,126.56,6000.0,125.8796,125.8796,125.8,125.8,6000.0
2021-07-21 11:50:00,126.54,126.62,126.54,126.61,28000.0,125.7802,125.8597,125.7802,125.8497,28000.0
2021-07-21 11:55:00,126.63,126.78,126.63,126.78,28740.0,125.8696,126.0187,125.8696,126.0187,28740.0
2021-07-21 12:00:00,126.75,126.77,126.73,126.76,16000.0,125.9889,126.0088,125.969,125.9988,16000.0
2021-07-21 12:05:00,126.79,126.79,126.74,126.78,12000.0,126.0287,126.0287,125.979,126.0187,12000.0
2021-07-21 12:10:00,126.83,126.84,126.79,126.79,8000.0,126.0684,126.0784,126.0287,126.0287,8000.0
2021-07-21 12:15:00,126.78,126.93,126.78,126.89,35600.0,126.0187,126.1678,126.0187,126.1281,35600.0
2021-07-21 12:20:00,126.9,126.95,126.84,126.89,23200.0,126.138,126.1877,126.0784,126.1281,23200.0
2021-07-21 12:25:00,126.92,126.92,126.89,126.89,25000.0,126.1579,126.1579,126.1281,126.1281,25000.0
2021-07-21 12:30:00,126.9,126.91,126.89,126.89,8200.0,126.138,126.1479,126.1281,126.1281,8200.0
2021-07-21 12:35:00,126.93,126.93,126.86,126.86,12000.0,126.1678,126.1678,126.0982,126.0982,12000.0
2021-07-21 12:40:00,126.87,126.87,126.83,126.86,26920.0,126.1082,126.1082,126.0684,126.0982,26920.0
2021-07-21 12:45:00,126.89,126.9,126.79,126.8,65920.0,126.1281,126.138,126.0287,126.0386,65920.0
2021-07-21 12:50:00,126.79,126.84,126.75,126.79,46620.0,126.0287,126.0784,125.9889,126.0287,46620.0
2021-07-21 12:55:00,126.78,126.78,126.69,126.74,34000.0,126.0187,126.0187,125.9293,125.979,34000.0
2021-07-21 13:00:00,126.7,126.74,126.66,126.71,15380.0,125.9392,125.979,125.8994,125.9491,15380.0
2021-07-21 13:05:00,126.71,126.77,126.71,126.77,14000.0,125.9491,126.0088,125.9491,126.0088,14000.0
2021-07-21 13:10:00,126.76,126.81,126.58,126.68,77200.0,125.9988,126.0485,125.8199,125.9193,77200.0
2021-07-21 13:15:00,126.68,126.71,126.65,126.65,26600.0,125.9193,125.9491,125.8895,125.8895,26600.0
2021-07-21 13:20:00,126.65,126.7,126.65,126.7,58000.0,125.8895,125.9392,125.8895,125.9392,58000.0
2021-07-21 13:25:00,126.71,126.71,126.69,126.69,6000.0,125.9491,125.9491,125.9293,125.9293,6000.0
2021-07-21 13:30:00,126.72,126.75,126.7,126.7,36000.0,125.9591,125.9889,125.9392,125.9392,36000.0
2021-07-21 13:35:00,126.7,126.71,126.69,126.71,8000.0,125.9392,125.9491,125.9293,125.9491,8000.0
2021-07-21 13:40:00,126.71,126.75,126.7,126.75,22000.0,125.9491,125.9889,125.9392,125.9889,22000.0
2021-07-21 13:45:00,126.77,126.85,126.77,126.85,33900.0,126.0088,126.0883,126.0088,126.0883,33900.0
2021-07-21 13:50:00,126.87,126.91,126.87,126.87,37300.0,126.1082,126.1479,126.1082,126.1082,37300.0
2021-07-21 13:55:00,126.91,126.95,126.86,126.87,14000.0,126.1479,126.1877,126.0982,126.1082,14000.0
2021-07-21 14:00:00,126.85,126.85,126.78,126.8,60020.0,126.0883,126.0883,126.0187,126.0386,60020.0
2021-07-21 14:05:00,126.8,126.84,126.79,126.81,121920.0,126.0386,126.0784,126.0287,126.0485,121920.0
2021-07-21 14:10:00,126.82,126.83,126.81,126.83,12000.0,126.0585,126.0684,126.0485,126.0684,12000.0
2021-07-21 14:15:00,126.84,126.84,126.8,126.8,16000.0,126.0784,126.0784,126.0386,126.0386,16000.0
2021-07-21 14:20:00,126.83,126.86,126.83,126.83,10000.0,126.0684,126.0982,126.0684,126.0684,10000.0
2021-07-21 14:25:00,126.84,126.86,126.83,126.83,19540.0,126.0784,126.0982,126.0684,126.0684,19540.0
2021-07-21 14:30:00,126.87,126.91,126.82,126.86,52000.0,126.1082,126.1479,126.0585,126.0982,52000.0
2021-07-21 14:35:00,126.93,126.93,126.89,126.89,36960.0,126.1678,126.1678,126.1281,126.1281,36960.0
2021-07-21 14:40:00,126.91,127.0,126.91,126.95,112840.0,126.1479,126.2374,126.1479,126.1877,112840.0
2021-07-21 14:45:00,126.98,127.0,126.96,127.0,42000.0,126.2175,126.2374,126.1976,126.2374,42000.0
2021-07-21 14:50:00,127.0,127.04,126.97,127.04,88000.0,126.2374,126.2772,126.2076,126.2772,88000.0
2021-07-21 14:55:00,127.04,127.1,127.01,127.1,30640.0,126.2772,126.3368,126.2473,126.3368,30640.0
2021-07-21 15:00:00,127.08,127.13,127.06,127.11,48200.0,126.3169,126.3666,126.297,126.3467,48200.0
2021-07-21 15:05:00,127.09,127.22,127.08,127.22,87720.0,126.3269,126.4561,126.3169,126.4561,87720.0
2021-07-21 15:10:00,127.26,127.29,127.24,127.25,59500.0,126.4958,126.5257,126.476,126.4859,59500.0
2021-07-21 15:15:00,127.25,127.39,127.22,127.38,76100.0,126.4859,126.6251,126.4561,126.6151,76100.0
2021-07-21 15:20:00,127.36,127.43,127.32,127.38,95480.0,126.5952,126.6648,126.5555,126.6151,95480.0
2021-07-21 15:25:00,127.39,127.42,127.27,127.29,52000.0,126.6251,126.6549,126.5058,126.5257,52000.0
2021-07-21 15:30:00,127.31,127.39,127.29,127.38,108200.0,126.5455,126.6251,126.5257,126.6151,108200.0
2021-07-21 15:35:00,127.38,127.44,127.26,127.26,83840.0,126.6151,126.6748,126.4958,126.4958,83840.0
2021-07-21 15:40:00,127.25,127.32,127.24,127.28,58960.0,126.4859,126.5555,126.476,126.5157,58960.0
2021-07-21 15:45:00,127.29,127.31,127.22,127.23,86220.0,126.5257,126.5455,126.4561,126.466,86220.0
2021-07-21 15:50:00,127.17,127.55,127.03,127.49,407960.0,126.4064,126.7841,126.2672,126.7245,407960.0
2021-07-21 15:55:00,127.57,127.6,127.46,127.55,611920.0,126.804,126.8338,126.6946,126.7841,611920.0
2021-07-22 09:30:00,127.84,127.84,127.5,127.66,405460.0,127.0724,127.0724,126.7344,126.8934,405460.0
2021-07-22 09:35:00,127.68,127.77,127.62,127.76,89000.0,126.9133,127.0028,126.8537,126.9928,89000.0
2021-07-22 09:40:00,127.84,128.15,127.84,128.1,131760.0,127.0724,127.3805,127.0724,127.3308,131760.0
2021-07-22 09:45:00,128.16,128.19,127.95,128.0,94740.0,127.3904,127.4203,127.1817,127.2314,94740.0
2021-07-22 09:50:00,128.0,128.17,127.93,128.05,86960.0,127.2314,127.4004,127.1618,127.2811,86960.0
2021-07-22 09:55:00,128.13,128.13,127.93,127.93,64240.0,127.3606,127.3606,127.1618,127.1618,64240.0
2021-07-22 10:00:00,128.08,128.09,127.97,127.97,67080.0,127.3109,127.3209,127.2016,127.2016,67080.0
2021-07-22 10:05:00,127.99,128.01,127.92,128.0,70340.0,127.2215,127.2413,127.1519,127.2314,70340.0
2021-07-22 10:10:00,128.01,128.15,127.99,128.12,43120.0,127.2413,127.3805,127.2215,127.3507,43120.0
2021-07-22 10:15:00,128.15,128.32,128.15,128.27,81260.0,127.3805,127.5495,127.3805,127.4998,81260.0
2021-07-22 10:20:00,128.26,128.45,128.25,128.35,139740.0,127.4898,127.6787,127.4799,127.5793,139740.0
2021-07-22 10:25:00,128.39,128.39,128.25,128.3,77560.0,127.6191,127.6191,127.4799,127.5296,77560.0
2021-07-22 10:30:00,128.3,128.3,128.1,128.24,52900.0,127.5296,127.5296,127.3308,127.47,52900.0
2021-07-22 10:35:00,128.18,128.27,128.18,128.23,18240.0,127.4103,127.4998,127.4103,127.46,18240.0
2021-07-22 10:40:00,128.25,128.44,128.25,128.3,41460.0,127.4799,127.6688,127.4799,127.5296,41460.0
2021-07-22 10:45:00,128.3,128.4,128.29,128.3,23000.0,127.5296,127.629,127.5197,127.5296,23000.0
2021-07-22 10:50:00,128.36,128.36,128.26,128.32,45000.0,127.5892,127.5892,127.4898,127.5495,45000.0
2021-07-22 10:55:00,128.24,128.29,128.19,128.19,16100.0,127.47,127.5197,127.4203,127.4203,16100.0
2021-07-22 11:00:00,128.22,128.23,128.15,128.17,41480.0,127.4501,127.46,127.3805,127.4004,41480.0
2021-07-22 11:05:00,128.15,128.15,128.0,128.09,38720.0,127.3805,127.3805,127.2314,127.3209,38720.0
2021-07-22 11:10:00,128.09,128.1,127.96,127.96,34380.0,127.3209,127.3308,127.1916,127.1916,34380.0
2021-07-22 11:15:00,128.04,128.12,128.02,128.11,47140.0,127.2712,127.3507,127.2513,127.3407,47140.0
2021-07-22 11:20:00,128.08,128.22,128.07,128.15,36000.0,127.3109,127.4501,127.301,127.3805,36000.0
2021-07-22 11:25:00,128.13,128.17,128.03,128.06,35220.0,127.3606,127.4004,127.2612,127.291,35220.0
2021-07-22 11:30:00,128.03,128.03,127.97,127.97,33620.0,127.2612,127.2612,127.2016,127.2016,33620.0
2021-07-22 11:35:00,128.01,128.02,127.97,128.01,30740.0,127.2413,127.2513,127.2016,127.2413,30740.0
2021-07-22 11:40:00,128.0,128.04,127.95,127.95,19720.0,127.2314,127.2712,127.1817,127.1817,19720.0
2021-07-22 11:45:00,127.99,127.99,127.87,127.88,10000.0,127.2215,127.2215,127.1022,127.1121,10000.0
2021-07-22 11:50:00,128.02,128.06,128.01,128.06,10000.0,127.2513,127.291,127.2413,127.291,10000.0
2021-07-22 11:55:00,128.11,128.11,128.02,128.09,22360.0,127.3407,127.3407,127.2513,127.3209,22360.0
2021-07-22 12:00:00,128.08,128.08,127.86,127.88,34740.0,127.3109,127.3109,127.0922,127.1121,34740.0
2021-07-22 12:05:00,127.87,127.87,127.75,127.75,30220.0,127.1022,127.1022,126.9829,126.9829,30220.0
2021-07-22 12:10:00,127.75,127.89,127.75,127.81,46000.0,126.9829,127.1221,126.9829,127.0425,46000.0
2021-07-22 12:15:00,127.87,127.87,127.82,127.82,10900.0,127.1022,127.1022,127.0525,127.0525,10900.0
2021-07-22 12:20:00,127.75,127.77,127.72,127.74,28180.0,126.9829,127.0028,126.9531,126.973,28180.0
2021-07-22 12:25:00,127.7,127.8,127.7,127.79,10000.0,126.9332,127.0326,126.9332,127.0227,10000.0
2021-07-22 12:30:00,127.89,127.95,127.88,127.89,22000.0,127.1221,127.1817,127.1121,127.1221,22000.0
2021-07-22 12:35:00,127.95,127.97,127.9,127.9,18720.0,127.1817,127.2016,127.132,127.132,18720.0
2021-07-22 12:40:00,127.91,127.91,127.85,127.85,16680.0,127.1419,127.1419,127.0823,127.0823,16680.0
2021-07-22 12:45:00,127.86,127.87,127.8,127.8,22000.0,127.0922,127.1022,127.0326,127.0326,22000.0
2021-07-22 12:50:00,127.83,127.88,127.83,127.87,14260.0,127.0624,127.1121,127.0624,127.1022,14260.0
2021-07-22 12:55:00,127.89,127.89,127.86,127.88,10340.0,127.1221,127.1221,127.0922,127.1121,10340.0
2021-07-22 13:00:00,127.87,127.97,127.86,127.97,26220.0,127.1022,127.2016,127.0922,127.2016,26220.0
2021-07-22 13:05:00,127.96,127.96,127.96,127.96,4000.0,127.1916,127.1916,127.1916,127.1916,4000.0
2021-07-22 13:10:00,127.93,128.07,127.93,128.02,37000.0,127.1618,127.301,127.1618,127.2513,37000.0
2021-07-22 13:15:00,128.01,128.11,128.0,128.11,46900.0,127.2413,127.3407,127.2314,127.3407,46900.0
2021-07-22 13:20:00,128.14,128.14,128.01,128.01,22000.0,127.3706,127.3706,127.2413,127.2413,22000.0
2021-07-22 13:25:00,128.02,128.14,128.02,128.07,21000.0,127.2513,127.3706,127.2513,127.301,21000.0
2021-07-22 13:30:00,128.11,128.17,128.1,128.12,34560.0,127.3407,127.4004,127.3308,127.3507,34560.0
2021-07-22 13:35:00,128.15,128.16,128.13,128.15,10000.0,127.3805,127.3904,127.3606,127.3805,10000.0
2021-07-22 13:40:00,128.16,128.2,128.16,128.17,20140.0,127.3904,127.4302,127.3904,127.4004,20140.0
2021-07-22 13:45:00,128.14,128.24,128.14,128.24,36360.0,127.3706,127.47,127.3706,127.47,36360.0
2021-07-22 13:50:00,128.23,128.29,128.23,128.29,30000.0,127.46,127.5197,127.46,127.5197,30000.0
2021-07-22 13:55:00,128.27,128.3,128.24,128.3,47920.0,127.4998,127.5296,127.47,127.5296,47920.0
2021-07-22 14:00:00,128.29,128.3,128.26,128.27,22000.0,127.5197,127.5296,127.4898,127.4998,22000.0
2021-07-22 14:05:00,128.26,128.42,128.26,128.29,62000.0,127.4898,127.6489,127.4898,127.5197,62000.0
2021-07-22 14:10:00,128.38,128.38,128.38,128.38,2000.0,127.6091,127.6091,127.6091,127.6091,2000.0
2021-07-22 14:15:00,128.41,128.48,128.41,128.44,42800.0,127.6389,127.7085,127.6389,127.6688,42800.0
2021-07-22 14:20:00,128.42,128.43,128.35,128.39,52000.0,127.6489,127.6588,127.5793,127.6191,52000.0
2021-07-22 14:25:00,128.39,128.39,128.24,128.25,95720.0,127.6191,127.6191,127.47,127.4799,95720.0
2021-07-22 14:30:00,128.26,128.26,128.2,128.2,57900.0,127.4898,127.4898,127.4302,127.4302,57900.0
2021-07-22 14:35:00,128.2,128.22,128.15,128.17,52380.0,127.4302,127.4501,127.3805,127.4004,52380.0
2021-07-22 14:40:00,128.16,128.18,128.1,128.14,60900.0,127.3904,127.4103,127.3308,127.3706,60900.0
2021-07-22 14:45:00,128.14,128.25,128.11,128.14,60920.0,127.3706,127.4799,127.3407,127.3706,60920.0
2021-07-22 14:50:00,128.15,128.2,128.13,128.18,105140.0,127.3805,127.4302,127.3606,127.4103,105140.0
2021-07-22 14:55:00,128.18,128.23,128.15,128.23,24000.0,127.4103,127.46,127.3805,127.46,24000.0
2021-07-22 15:00:00,128.19,128.31,128.19,128.29,34260.0,127.4203,127.5395,127.4203,127.5197,34260.0
2021-07-22 15:05:00,128.29,128.35,128.25,128.27,28000.0,127.5197,127.5793,127.4799,127.4998,28000.0
2021-07-22 15:10:00,128.25,128.33,128.25,128.33,76000.0,127.4799,127.5594,127.4799,127.5594,76000.0
2021-07-22 15:15:00,128.29,128.39,128.29,128.35,59780.0,127.5197,127.6191,127.5197,127.5793,59780.0
2021-07-22 15:20:00,128.33,128.37,128.29,128.32,78000.0,127.5594,127.5992,127.5197,127.5495,78000.0
2021-07-22 15:25:00,128.32,128.39,128.29,128.36,67540.0,127.5495,127.6191,127.5197,127.5892,67540.0
2021-07-22 15:30:00,128.34,128.38,128.18,128.19,122400.0,127.5694,127.6091,127.4103,127.4203,122400.0
2021-07-22 15:35:00,128.18,128.23,128.14,128.21,111700.0,127.4103,127.46,127.3706,127.4401,111700.0
2021-07-22 15:40:00,128.18,128.23,128.15,128.22,80980.0,127.4103,127.46,127.3805,127.4501,80980.0
2021-07-22 15:45:00,128.26,128.38,128.26,128.29,54400.0,127.4898,127.6091,127.4898,127.5197,54400.0
2021-07-22 15:50:00,128.32,128.39,128.27,128.31,109600.0,127.5495,127.6191,127.4998,127.5395,109600.0
2021-07-22 15:55:00,128.3,128.42,128.3,128.41,254320.0,127.5296,127.6489,127.5296,127.6389,254320.0
2021-07-23 09:30:00,130.63,130.63,129.8,130.0,1183800.0,129.8456,129.8456,129.0206,129.2194,1183800.0
2021-07-23 09:35:00,130.02,130.46,129.86,130.12,382780.0,129.2393,129.6766,129.0802,129.3387,382780.0
2021-07-23 09:40:00,130.15,130.19,129.9,130.13,267740.0,129.3685,129.4082,129.12,129.3486,267740.0
2021-07-23 09:45:00,130.15,130.4,130.07,130.36,257280.0,129.3685,129.617,129.289,129.5772,257280.0
2021-07-23 09:50:00,130.38,130.52,130.3,130.51,187600.0,129.5971,129.7363,129.5176,129.7263,187600.0
2021-07-23 09:55:00,130.51,130.51,130.24,130.27,171220.0,129.7263,129.7263,129.4579,129.4878,171220.0
2021-07-23 10:00:00,130.26,130.8,130.26,130.76,346380.0,129.4778,130.0146,129.4778,129.9748,346380.0
2021-07-23 10:05:00,130.69,130.82,130.63,130.75,283320.0,129.9052,130.0345,129.8456,129.9649,283320.0
2021-07-23 10:10:00,130.75,130.96,130.67,130.93,163880.0,129.9649,130.1736,129.8854,130.1438,163880.0
2021-07-23 10:15:00,130.96,131.21,130.91,131.17,495920.0,130.1736,130.4221,130.1239,130.3824,495920.0
2021-07-23 10:20:00,131.16,131.26,130.95,131.03,345660.0,130.3724,130.4718,130.1637,130.2432,345660.0
2021-07-23 10:25:00,131.03,131.17,130.95,131.12,141420.0,130.2432,130.3824,130.1637,130.3327,141420.0
2021-07-23 10:30:00,131.08,131.27,131.02,131.27,268600.0,130.2929,130.4818,130.2333,130.4818,268600.0
2021-07-23 10:35:00,131.27,131.72,131.24,131.66,410180.0,130.4818,130.9291,130.4519,130.8694,410180.0
2021-07-23 10:40:00,131.6,131.69,131.55,131.63,130660.0,130.8098,130.8992,130.7601,130.8396,130660.0
2021-07-23 10:45:00,131.68,131.68,131.28,131.28,126420.0,130.8893,130.8893,130.4917,130.4917,126420.0
2021-07-23 10:50:00,131.28,131.69,131.18,131.69,325240.0,130.4917,130.8992,130.3923,130.8992,325240.0
2021-07-23 10:55:00,131.66,131.69,131.5,131.57,67780.0,130.8694,130.8992,130.7104,130.78,67780.0
2021-07-23 11:00:00,131.55,131.69,131.51,131.67,127280.0,130.7601,130.8992,130.7203,130.8794,127280.0
2021-07-23 11:05:00,131.64,131.64,131.32,131.32,144800.0,130.8495,130.8495,130.5315,130.5315,144800.0
2021-07-23 11:10:00,131.33,131.34,131.05,131.05,295280.0,130.5414,130.5513,130.2631,130.2631,295280.0
2021-07-23 11:15:00,131.08,131.28,131.02,131.17,150780.0,130.2929,130.4917,130.2333,130.3824,150780.0
2021-07-23 11:20:00,131.24,131.32,131.19,131.32,130860.0,130.4519,130.5315,130.4022,130.5315,130860.0
2021-07-23 11:25:00,131.36,131.52,131.36,131.45,110860.0,130.5712,130.7303,130.5712,130.6607,110860.0
2021-07-23 11:30:00,131.52,131.68,131.49,131.53,108720.0,130.7303,130.8893,130.7004,130.7402,108720.0
2021-07-23 11:35:00,131.57,131.66,131.54,131.64,94000.0,130.78,130.8694,130.7501,130.8495,94000.0
2021-07-23 11:40:00,131.56,131.61,131.47,131.6,116880.0,130.77,130.8197,130.6806,130.8098,116880.0
2021-07-23 11:45:00,131.6,131.82,131.55,131.72,201180.0,130.8098,131.0285,130.7601,130.9291,201180.0
2021-07-23 11:50:00,131.71,131.79,131.6,131.66,79220.0,130.9191,130.9986,130.8098,130.8694,79220.0
2021-07-23 11:55:00,131.67,131.81,131.65,131.79,81580.0,130.8794,131.0185,130.8595,130.9986,81580.0
2021-07-23 12:00:00,131.8,131.84,131.71,131.78,91800.0,131.0086,131.0483,130.9191,130.9887,91800.0
2021-07-23 12:05:00,131.75,131.75,131.65,131.65,50520.0,130.9589,130.9589,130.8595,130.8595,50520.0
2021-07-23 12:10:00,131.68,131.82,131.68,131.81,202220.0,130.8893,131.0285,130.8893,131.0185,202220.0
2021-07-23 12:15:00,131.8,132.0,131.8,131.97,138120.0,131.0086,131.2074,131.0086,131.1776,138120.0
2021-07-23 12:20:00,131.97,132.06,131.91,131.97,272600.0,131.1776,131.267,131.1179,131.1776,272600.0
2021-07-23 12:25:00,131.97,132.04,131.87,131.94,102480.0,131.1776,131.2471,131.0782,131.1477,102480.0
2021-07-23 12:30:00,131.93,132.0,131.9,131.9,119040.0,131.1378,131.2074,131.108,131.108,119040.0
2021-07-23 12:35:00,131.92,132.03,131.9,132.01,93220.0,131.1279,131.2372,131.108,131.2173,93220.0
2021-07-23 12:40:00,132.02,132.3,132.01,132.23,228040.0,131.2273,131.5056,131.2173,131.436,228040.0
2021-07-23 12:45:00,132.26,132.52,132.23,132.47,511820.0,131.4658,131.7243,131.436,131.6746,511820.0
2021-07-23 12:50:00,132.47,132.53,132.36,132.4,203560.0,131.6746,131.7342,131.5652,131.605,203560.0
2021-07-23 12:55:00,132.36,132.57,132.36,132.5,122380.0,131.5652,131.774,131.5652,131.7044,122380.0
2021-07-23 13:00:00,132.55,132.55,132.32,132.32,146740.0,131.7541,131.7541,131.5255,131.5255,146740.0
2021-07-23 13:05:00,132.34,132.53,132.33,132.46,111340.0,131.5453,131.7342,131.5354,131.6646,111340.0
2021-07-23 13:10:00,132.48,132.65,132.48,132.58,167140.0,131.6845,131.8535,131.6845,131.7839,167140.0
2021-07-23 13:15:00,132.64,132.65,132.52,132.57,102300.0,131.8435,131.8535,131.7243,131.774,102300.0
2021-07-23 13:20:00,132.57,132.77,132.53,132.77,100800.0,131.774,131.9728,131.7342,131.9728,100800.0
2021-07-23 13:25:00,132.74,132.89,132.71,132.71,202260.0,131.9429,132.092,131.9131,131.9131,202260.0
2021-07-23 13:30:00,132.67,132.72,132.59,132.59,121120.0,131.8734,131.9231,131.7938,131.7938,121120.0
2021-07-23 13:35:00,132.57,132.68,132.53,132.68,122960.0,131.774,131.8833,131.7342,131.8833,122960.0
2021-07-23 13:40:00,132.65,132.86,132.64,132.86,166200.0,131.8535,132.0622,131.8435,132.0622,166200.0
2021-07-23 13:45:00,132.85,133.04,132.84,132.98,317680.0,132.0523,132.2411,132.0423,132.1815,317680.0
2021-07-23 13:50:00,133.03,133.03,132.91,132.96,69020.0,132.2312,132.2312,132.1119,132.1616,69020.0
2021-07-23 13:55:00,133.04,133.1,133.0,133.03,146760.0,132.2411,132.3008,132.2014,132.2312,146760.0
2021-07-23 14:00:00,133.06,133.2,133.0,133.13,139200.0,132.261,132.4002,132.2014,132.3306,139200.0
2021-07-23 14:05:00,133.16,133.33,133.01,133.29,243860.0,132.3604,132.5294,132.2113,132.4896,243860.0
2021-07-23 14:10:00,133.21,133.35,133.17,133.28,254340.0,132.4101,132.5493,132.3704,132.4797,254340.0
2021-07-23 14:15:00,133.3,133.4,133.24,133.25,174260.0,132.4996,132.599,132.4399,132.4499,174260.0
2021-07-23 14:20:00,133.23,133.29,133.18,133.23,95340.0,132.43,132.4896,132.3803,132.43,95340.0
2021-07-23 14:25:00,133.28,133.29,133.13,133.13,91580.0,132.4797,132.4896,132.3306,132.3306,91580.0
2021-07-23 14:30:00,133.14,133.18,133.05,133.06,132680.0,132.3405,132.3803,132.2511,132.261,132680.0
2021-07-23 14:35:00,133.08,133.13,133.06,133.12,220540.0,132.2809,132.3306,132.261,132.3207,220540.0
2021-07-23 14:40:00,133.11,133.11,132.93,133.05,281780.0,132.3107,132.3107,132.1318,132.2511,281780.0
2021-07-23 14:45:00,133.09,133.1,132.91,133.08,134980.0,132.2908,132.3008,132.1119,132.2809,134980.0
2021-07-23 14:50:00,133.08,133.22,133.02,133.22,175480.0,132.2809,132.42,132.2213,132.42,175480.0
2021-07-23 14:55:00,133.19,133.22,133.07,133.07,152040.0,132.3902,132.42,132.271,132.271,152040.0
2021-07-23 15:00:00,133.08,133.11,132.9,132.95,81100.0,132.2809,132.3107,132.102,132.1517,81100.0
2021-07-23 15:05:00,132.96,133.03,132.88,132.88,176840.0,132.1616,132.2312,132.0821,132.0821,176840.0
2021-07-23 15:10:00,132.9,132.91,132.83,132.85,154640.0,132.102,132.1119,132.0324,132.0523,154640.0
2021-07-23 15:15:00,132.86,132.89,132.82,132.89,115080.0,132.0622,132.092,132.0225,132.092,115080.0
2021-07-23 15:20:00,132.88,132.88,132.77,132.83,153980.0,132.0821,132.0821,131.9728,132.0324,153980.0
2021-07-23 15:25:00,132.83,132.86,132.76,132.79,128280.0,132.0324,132.0622,131.9628,131.9926,128280.0
2021-07-23 15:30:00,132.8,132.93,132.76,132.93,168120.0,132.0026,132.1318,131.9628,132.1318,168120.0
2021-07-23 15:35:00,132.91,133.3,132.91,133.25,327460.0,132.1119,132.4996,132.1119,132.4499,327460.0
2021-07-23 15:40:00,133.23,133.32,133.17,133.22,383060.0,132.43,132.5194,132.3704,132.42,383060.0
2021-07-23 15:45:00,133.17,133.18,133.03,133.11,370020.0,132.3704,132.3803,132.2312,132.3107,370020.0
2021-07-23 15:50:00,133.14,133.17,132.96,133.03,516740.0,132.3405,132.3704,132.1616,132.2312,516740.0
2021-07-23 15:55:00,133.02,133.13,132.93,133.02,903020.0,132.2213,132.3306,132.1318,132.2213,903020.0
2021-07-26 09:30:00,133.33,133.44,132.3,132.31,1019340.0,132.5294,132.6387,131.5056,131.5155,1019340.0
2021-07-26 09:35:00,132.31,133.45,132.3,133.41,482960.0,131.5155,132.6487,131.5056,132.6089,482960.0
2021-07-26 09:40:00,133.4,133.4,133.07,133.23,117880.0,132.599,132.599,132.271,132.43,117880.0
2021-07-26 09:45:00,133.29,133.35,132.94,133.05,186440.0,132.4896,132.5493,132.1417,132.2511,186440.0
2021-07-26 09:50:00,133.11,133.18,132.95,133.0,126680.0,132.3107,132.3803,132.1517,132.2014,126680.0
2021-07-26 09:55:00,133.12,133.29,133.02,133.1,128200.0,132.3207,132.4896,132.2213,132.3008,128200.0
2021-07-26 10:00:00,133.12,133.3,133.05,133.23,174020.0,132.3207,132.4996,132.2511,132.43,174020.0
2021-07-26 10:05:00,133.2,133.35,133.17,133.24,193240.0,132.4002,132.5493,132.3704,132.4399,193240.0
2021-07-26 10:10:00,133.21,133.22,132.82,132.9,113540.0,132.4101,132.42,132.0225,132.102,113540.0
2021-07-26 10:15:00,132.88,132.88,132.66,132.66,147800.0,132.0821,132.0821,131.8634,131.8634,147800.0
2021-07-26 10:20:00,132.63,132.96,132.63,132.96,57800.0,131.8336,132.1616,131.8336,132.1616,57800.0
2021-07-26 10:25:00,133.0,133.0,132.78,132.91,60500.0,132.2014,132.2014,131.9827,132.1119,60500.0
2021-07-26 10:30:00,132.83,133.25,132.83,133.25,257200.0,132.0324,132.4499,132.0324,132.4499,257200.0
2021-07-26 10:35:00,133.25,133.4,133.16,133.27,122300.0,132.4499,132.599,132.3604,132.4697,122300.0
2021-07-26 10:40:00,133.25,133.28,132.99,133.0,75400.0,132.4499,132.4797,132.1914,132.2014,75400.0
2021-07-26 10:45:00,133.0,133.0,132.8,132.8,118300.0,132.2014,132.2014,132.0026,132.0026,118300.0
2021-07-26 10:50:00,132.83,132.95,132.83,132.9,66160.0,132.0324,132.1517,132.0324,132.102,66160.0
2021-07-26 10:55:00,132.88,133.0,132.83,132.85,51300.0,132.0821,132.2014,132.0324,132.0523,51300.0
2021-07-26 11:00:00,132.84,132.91,132.69,132.69,112840.0,132.0423,132.1119,131.8932,131.8932,112840.0
2021-07-26 11:05:00,132.76,132.81,132.7,132.73,74200.0,131.9628,132.0125,131.9032,131.933,74200.0
2021-07-26 11:10:00,132.74,132.77,132.7,132.73,97980.0,131.9429,131.9728,131.9032,131.933,97980.0
2021-07-26 11:15:00,132.73,132.88,132.73,132.83,113140.0,131.933,132.0821,131.933,132.0324,113140.0
2021-07-26 11:20:00,132.78,132.91,132.71,132.88,97480.0,131.9827,132.1119,131.9131,132.0821,97480.0
2021-07-26 11:25:00,132.87,132.88,132.83,132.87,16260.0,132.0722,132.0821,132.0324,132.0722,16260.0
2021-07-26 11:30:00,132.9,132.9,132.89,132.89,32140.0,132.102,132.102,132.092,132.092,32140.0
2021-07-26 11:35:00,132.92,132.95,132.89,132.95,64180.0,132.1219,132.1517,132.092,132.1517,64180.0
2021-07-26 11:40:00,132.96,133.0,132.94,132.99,76300.0,132.1616,132.2014,132.1417,132.1914,76300.0
2021-07-26 11:45:00,132.97,133.12,132.97,133.08,61720.0,132.1716,132.3207,132.1716,132.2809,61720.0
2021-07-26 11:50:00,133.09,133.15,133.0,133.15,75380.0,132.2908,132.3505,132.2014,132.3505,75380.0
2021-07-26 11:55:00,133.15,133.35,133.15,133.35,102680.0,132.3505,132.5493,132.3505,132.5493,102680.0
2021-07-26 12:00:00,133.35,133.55,133.35,133.46,82460.0,132.5493,132.7481,132.5493,132.6586,82460.0
2021-07-26 12:05:00,133.44,133.7,133.44,133.58,149120.0,132.6387,132.8972,132.6387,132.7779,149120.0
2021-07-26 12:10:00,133.58,133.62,133.49,133.56,46260.0,132.7779,132.8176,132.6884,132.758,46260.0
2021-07-26 12:15:00,133.56,133.56,133.45,133.45,58540.0,132.758,132.758,132.6487,132.6487,58540.0
2021-07-26 12:20:00,133.46,133.51,133.3,133.3,50000.0,132.6586,132.7083,132.4996,132.4996,50000.0
2021-07-26 12:25:00,133.3,133.34,133.22,133.22,63800.0,132.4996,132.5393,132.42,132.42,63800.0
2021-07-26 12:30:00,133.19,133.19,133.11,133.17,31980.0,132.3902,132.3902,132.3107,132.3704,31980.0
2021-07-26 12:35:00,133.13,133.18,133.09,133.18,21520.0,132.3306,132.3803,132.2908,132.3803,21520.0
2021-07-26 12:40:00,133.21,133.21,133.16,133.18,28640.0,132.4101,132.4101,132.3604,132.3803,28640.0
2021-07-26 12:45:00,133.18,133.19,133.15,133.16,92720.0,132.3803,132.3902,132.3505,132.3604,92720.0
2021-07-26 12:50:00,133.18,133.2,133.16,133.18,70020.0,132.3803,132.4002,132.3604,132.3803,70020.0
2021-07-26 12:55:00,133.2,133.29,133.18,133.29,77800.0,132.4002,132.4896,132.3803,132.4896,77800.0
2021-07-26 13:00:00,133.32,133.36,133.32,133.36,8000.0,132.5194,132.5592,132.5194,132.5592,8000.0
2021-07-26 13:05:00,133.33,133.39,133.3,133.38,18180.0,132.5294,132.589,132.4996,132.5791,18180.0
2021-07-26 13:10:00,133.4,133.45,133.38,133.45,30100.0,132.599,132.6487,132.5791,132.6487,30100.0
2021-07-26 13:15:00,133.39,133.41,133.36,133.38,40760.0,132.589,132.6089,132.5592,132.5791,40760.0
2021-07-26 13:20:00,133.35,133.35,133.18,133.23,26300.0,132.5493,132.5493,132.3803,132.43,26300.0
2021-07-26 13:25:00,133.24,133.27,133.23,133.27,26060.0,132.4399,132.4697,132.43,132.4697,26060.0
2021-07-26 13:30:00,133.18,133.18,133.11,133.11,33320.0,132.3803,132.3803,132.3107,132.3107,33320.0
2021-07-26 13:35:00,133.13,133.13,133.04,133.05,113740.0,132.3306,132.3306,132.2411,132.2511,113740.0
2021-07-26 13:40:00,133.04,133.13,133.03,133.11,110100.0,132.2411,132.3306,132.2312,132.3107,110100.0
2021-07-26 13:45:00,133.13,133.13,132.97,132.97,109260.0,132.3306,132.3306,132.1716,132.1716,109260.0
2021-07-26 13:50:00,132.99,132.99,132.84,132.88,64920.0,132.1914,132.1914,132.0423,132.0821,64920.0
2021-07-26 13:55:00,132.88,132.93,132.88,132.9,39660.0,132.0821,132.1318,132.0821,132.102,39660.0
2021-07-26 14:00:00,132.92,133.04,132.89,133.03,76980.0,132.1219,132.2411,132.092,132.2312,76980.0
2021-07-26 14:05:00,133.06,133.42,133.06,133.38,87780.0,132.261,132.6188,132.261,132.5791,87780.0
2021-07-26 14:10:00,133.39,133.44,133.33,133.33,22540.0,132.589,132.6387,132.5294,132.5294,22540.0
2021-07-26 14:15:00,133.3,133.31,133.17,133.28,40000.0,132.4996,132.5095,132.3704,132.4797,40000.0
2021-07-26 14:20:00,133.25,133.34,133.22,133.27,36700.0,132.4499,132.5393,132.42,132.4697,36700.0
2021-07-26 14:25:00,133.26,133.31,133.2,133.28,127040.0,132.4598,132.5095,132.4002,132.4797,127040.0
2021-07-26 14:30:00,133.27,133.31,133.22,133.22,54960.0,132.4697,132.5095,132.42,132.42,54960.0
2021-07-26 14:35:00,133.2,133.36,133.18,133.29,96600.0,132.4002,132.5592,132.3803,132.4896,96600.0
2021-07-26 14:40:00,133.35,133.44,133.33,133.44,46680.0,132.5493,132.6387,132.5294,132.6387,46680.0
2021-07-26 14:45:00,133.46,133.63,133.46,133.63,77000.0,132.6586,132.8276,132.6586,132.8276,77000.0
2021-07-26 14:50:00,133.63,133.64,133.59,133.63,56340.0,132.8276,132.8375,132.7878,132.8276,56340.0
2021-07-26 14:55:00,133.63,133.78,133.6,133.72,205400.0,132.8276,132.9767,132.7978,132.917,205400.0
2021-07-26 15:00:00,133.68,133.8,133.65,133.79,67820.0,132.8773,132.9966,132.8475,132.9866,67820.0
2021-07-26 15:05:00,133.81,133.86,133.72,133.72,158160.0,133.0065,133.0562,132.917,132.917,158160.0
2021-07-26 15:10:00,133.76,133.84,133.72,133.81,30940.0,132.9568,133.0363,132.917,133.0065,30940.0
2021-07-26 15:15:00,133.84,133.9,133.69,133.71,110220.0,133.0363,133.096,132.8872,132.9071,110220.0
2021-07-26 15:20:00,133.76,133.9,133.76,133.87,60000.0,132.9568,133.096,132.9568,133.0661,60000.0
2021-07-26 15:25:00,133.88,133.99,133.86,133.95,224300.0,133.0761,133.1854,133.0562,133.1457,224300.0
2021-07-26 15:30:00,133.93,134.0,133.91,133.96,120520.0,133.1258,133.1954,133.1059,133.1556,120520.0
2021-07-26 15:35:00,133.94,133.95,133.8,133.82,166000.0,133.1357,133.1457,132.9966,133.0164,166000.0
2021-07-26 15:40:00,133.78,133.86,133.58,133.58,207120.0,132.9767,133.0562,132.7779,132.7779,207120.0
2021-07-26 15:45:00,133.6,133.62,133.5,133.55,160760.0,132.7978,132.8176,132.6984,132.7481,160760.0
2021-07-26 15:50:00,133.53,134.08,133.53,134.06,387680.0,132.7282,133.2749,132.7282,133.255,387680.0
2021-07-26 15:55:00,134.02,134.24,133.89,134.18,988460.0,133.2152,133.4339,133.086,133.3743,988460.0
2021-07-27 09:30:00,134.25,134.34,133.82,133.85,1034380.0,133.4439,133.5333,133.0164,133.0463,1034380.0
2021-07-27 09:35:00,133.85,134.19,133.8,134.06,219600.0,133.0463,133.3842,132.9966,133.255,219600.0
2021-07-27 09:40:00,134.03,134.08,133.67,133.84,301480.0,133.2252,133.2749,132.8673,133.0363,301480.0
2021-07-27 09:45:00,134.02,134.2,133.94,134.18,250880.0,133.2152,133.3942,133.1357,133.3743,250880.0
2021-07-27 09:50:00,134.2,134.4,134.11,134.23,215140.0,133.3942,133.593,133.3047,133.424,215140.0
2021-07-27 09:55:00,134.2,134.21,133.81,133.95,115420.0,133.3942,133.4041,133.0065,133.1457,115420.0
2021-07-27 10:00:00,133.92,134.21,133.81,134.04,113240.0,133.1158,133.4041,133.0065,133.2351,113240.0
2021-07-27 10:05:00,134.0,134.1,133.88,133.93,117000.0,133.1954,133.2948,133.0761,133.1258,117000.0
2021-07-27 10:10:00,133.99,133.99,133.36,133.37,240680.0,133.1854,133.1854,132.5592,132.5691,240680.0
2021-07-27 10:15:00,133.32,133.36,132.84,133.02,390180.0,132.5194,132.5592,132.0423,132.2213,390180.0
2021-07-27 10:20:00,132.97,133.49,132.96,133.38,247320.0,132.1716,132.6884,132.1616,132.5791,247320.0
2021-07-27 10:25:00,133.4,133.56,133.37,133.53,183540.0,132.599,132.758,132.5691,132.7282,183540.0
2021-07-27 10:30:00,133.54,133.54,132.86,132.94,173460.0,132.7381,132.7381,132.0622,132.1417,173460.0
2021-07-27 10:35:00,132.95,133.02,132.32,132.33,227060.0,132.1517,132.2213,131.5255,131.5354,227060.0
2021-07-27 10:40:00,132.34,132.59,132.18,132.55,146640.0,131.5453,131.7938,131.3863,131.7541,146640.0
2021-07-27 10:45:00,132.55,132.6,132.32,132.38,145600.0,131.7541,131.8038,131.5255,131.5851,145600.0
2021-07-27 10:50:00,132.22,132.22,131.65,131.81,546580.0,131.4261,131.4261,130.8595,131.0185,546580.0
2021-07-27 10:55:00,131.82,132.35,131.78,132.18,257620.0,131.0285,131.5553,130.9887,131.3863,257620.0
2021-07-27 11:00:00,132.13,132.61,132.04,132.33,291380.0,131.3366,131.8137,131.2471,131.5354,291380.0
2021-07-27 11:05:00,132.39,132.39,132.01,132.07,140780.0,131.595,131.595,131.2173,131.277,140780.0
2021-07-27 11:10:00,132.13,132.22,132.02,132.14,78080.0,131.3366,131.4261,131.2273,131.3465,78080.0
2021-07-27 11:15:00,132.17,132.18,131.33,131.33,252760.0,131.3764,131.3863,130.5414,130.5414,252760.0
2021-07-27 11:20:00,131.37,131.63,131.21,131.54,217800.0,130.5812,130.8396,130.4221,130.7501,217800.0
2021-07-27 11:25:00,131.57,131.7,131.4,131.7,77840.0,130.78,130.9092,130.611,130.9092,77840.0
2021-07-27 11:30:00,131.64,131.71,131.35,131.39,135480.0,130.8495,130.9191,130.5613,130.601,135480.0
2021-07-27 11:35:00,131.39,131.56,131.22,131.4,190040.0,130.601,130.77,130.4321,130.611,190040.0
2021-07-27 11:40:00,131.35,131.6,131.27,131.37,114320.0,130.5613,130.8098,130.4818,130.5812,114320.0
2021-07-27 11:45:00,131.45,131.81,131.41,131.79,293820.0,130.6607,131.0185,130.6209,130.9986,293820.0
2021-07-27 11:50:00,131.67,132.08,131.62,132.01,297260.0,130.8794,131.2869,130.8297,131.2173,297260.0
2021-07-27 11:55:00,131.98,132.13,131.8,131.93,133480.0,131.1875,131.3366,131.0086,131.1378,133480.0
2021-07-27 12:00:00,131.8,131.8,131.46,131.63,114820.0,131.0086,131.0086,130.6706,130.8396,114820.0
2021-07-27 12:05:00,131.59,131.59,131.34,131.51,75300.0,130.7998,130.7998,130.5513,130.7203,75300.0
2021-07-27 12:10:00,131.54,131.63,131.36,131.41,101500.0,130.7501,130.8396,130.5712,130.6209,101500.0
2021-07-27 12:15:00,131.46,131.63,131.43,131.61,56620.0,130.6706,130.8396,130.6408,130.8197,56620.0
2021-07-27 12:20:00,131.57,131.58,131.47,131.52,25000.0,130.78,130.7899,130.6806,130.7303,25000.0
2021-07-27 12:25:00,131.48,131.51,131.29,131.37,122220.0,130.6905,130.7203,130.5016,130.5812,122220.0
2021-07-27 12:30:00,131.36,131.41,131.0,131.0,223640.0,130.5712,130.6209,130.2134,130.2134,223640.0
2021-07-27 12:35:00,131.0,131.3,131.0,131.1,139840.0,130.2134,130.5116,130.2134,130.3128,139840.0
2021-07-27 12:40:00,131.18,131.35,131.15,131.32,94820.0,130.3923,130.5613,130.3625,130.5315,94820.0
2021-07-27 12:45:00,131.37,131.4,131.16,131.21,71520.0,130.5812,130.611,130.3724,130.4221,71520.0
2021-07-27 12:50:00,131.21,131.34,131.0,131.01,72240.0,130.4221,130.5513,130.2134,130.2233,72240.0
2021-07-27 12:55:00,130.99,131.02,130.83,130.86,191700.0,130.2034,130.2333,130.0444,130.0742,191700.0
2021-07-27 13:00:00,130.93,131.01,130.66,130.7,197840.0,130.1438,130.2233,129.8754,129.9152,197840.0
2021-07-27 13:05:00,130.73,130.82,130.57,130.81,168640.0,129.945,130.0345,129.786,130.0245,168640.0
2021-07-27 13:10:00,130.83,130.84,130.32,130.38,202940.0,130.0444,130.0543,129.5375,129.5971,202940.0
2021-07-27 13:15:00,130.47,130.61,130.13,130.3,224060.0,129.6866,129.8257,129.3486,129.5176,224060.0
2021-07-27 13:20:00,130.33,130.34,130.13,130.3,222920.0,129.5474,129.5573,129.3486,129.5176,222920.0
2021-07-27 13:25:00,130.3,130.41,130.1,130.32,268200.0,129.5176,129.6269,129.3188,129.5375,268200.0
2021-07-27 13:30:00,130.38,130.54,130.26,130.44,298840.0,129.5971,129.7561,129.4778,129.6567,298840.0
2021-07-27 13:35:00,130.46,130.66,130.39,130.58,263760.0,129.6766,129.8754,129.607,129.7959,263760.0
2021-07-27 13:40:00,130.55,130.63,130.45,130.63,203100.0,129.7661,129.8456,129.6667,129.8456,203100.0
2021-07-27 13:45:00,130.62,130.85,130.61,130.76,98860.0,129.8357,130.0643,129.8257,129.9748,98860.0
2021-07-27 13:50:00,130.69,130.82,130.65,130.75,135100.0,129.9052,130.0345,129.8655,129.9649,135100.0
2021-07-27 13:55:00,130.82,130.84,130.17,130.17,177900.0,130.0345,130.0543,129.3884,129.3884,177900.0
2021-07-27 14:00:00,130.25,130.47,130.15,130.36,231580.0,129.4679,129.6866,129.3685,129.5772,231580.0
2021-07-27 14:05:00,130.37,130.4,130.27,130.34,223180.0,129.5872,129.617,129.4878,129.5573,223180.0
2021-07-27 14:10:00,130.36,130.45,130.31,130.39,349860.0,129.5772,129.6667,129.5275,129.607,349860.0
2021-07-27 14:15:00,130.42,130.8,130.42,130.72,349660.0,129.6369,130.0146,129.6369,129.9351,349660.0
2021-07-27 14:20:00,130.76,131.21,130.76,131.04,361200.0,129.9748,130.4221,129.9748,130.2531,361200.0
2021-07-27 14:25:00,131.04,131.14,130.92,130.96,92900.0,130.2531,130.3525,130.1339,130.1736,92900.0
2021-07-27 14:30:00,130.95,131.36,130.95,131.36,324520.0,130.1637,130.5712,130.1637,130.5712,324520.0
2021-07-27 14:35:00,131.34,131.38,131.15,131.2,177180.0,130.5513,130.5911,130.3625,130.4122,177180.0
2021-07-27 14:40:00,131.24,131.24,131.12,131.18,101100.0,130.4519,130.4519,130.3327,130.3923,101100.0
2021-07-27 14:45:00,131.22,131.4,131.12,131.37,206340.0,130.4321,130.611,130.3327,130.5812,206340.0
2021-07-27 14:50:00,131.41,131.53,131.33,131.43,170460.0,130.6209,130.7402,130.5414,130.6408,170460.0
2021-07-27 14:55:00,131.44,131.62,131.42,131.52,104900.0,130.6507,130.8297,130.6309,130.7303,104900.0
2021-07-27 15:00:00,131.58,131.81,131.58,131.72,286580.0,130.7899,131.0185,130.7899,130.9291,286580.0
2021-07-27 15:05:00,131.77,131.84,131.61,131.82,207900.0,130.9788,131.0483,130.8197,131.0285,207900.0
2021-07-27 15:10:00,131.91,131.93,131.64,131.64,169060.0,131.1179,131.1378,130.8495,130.8495,169060.0
2021-07-27 15:15:00,131.71,131.81,131.66,131.71,125680.0,130.9191,131.0185,130.8694,130.9191,125680.0
2021-07-27 15:20:00,131.71,131.74,131.35,131.35,318720.0,130.9191,130.9489,130.5613,130.5613,318720.0
2021-07-27 15:25:00,131.34,131.66,131.31,131.58,229660.0,130.5513,130.8694,130.5215,130.7899,229660.0
2021-07-27 15:30:00,131.54,131.66,131.43,131.65,158280.0,130.7501,130.8694,130.6408,130.8595,158280.0
2021-07-27 15:35:00,131.64,131.73,131.55,131.67,213300.0,130.8495,130.939,130.7601,130.8794,213300.0
2021-07-27 15:40:00,131.62,131.7,131.43,131.64,312040.0,130.8297,130.9092,130.6408,130.8495,312040.0
2021-07-27 15:45:00,131.69,131.8,131.54,131.6,282120.0,130.8992,131.0086,130.7501,130.8098,282120.0
2021-07-27 15:50:00,131.62,131.81,131.43,131.55,839700.0,130.8297,131.0185,130.6408,130.7601,839700.0
2021-07-27 15:55:00,131.57,131.99,131.48,131.96,963040.0,130.78,131.1974,130.6905,131.1676,963040.0
2021-07-28 09:30:00,136.31,137.65,136.21,136.96,3389960.0,135.4915,136.8234,135.3921,136.1376,3389960.0
2021-07-28 09:35:00,136.95,137.0,135.34,135.48,1479240.0,136.1277,136.1774,134.5273,134.6665,1479240.0
2021-07-28 09:40:00,135.32,136.02,135.28,135.78,1219800.0,134.5074,135.2032,134.4677,134.9647,1219800.0
2021-07-28 09:45:00,135.83,135.83,135.36,135.51,756440.0,135.0144,135.0144,134.5472,134.6963,756440.0
2021-07-28 09:50:00,135.62,136.73,135.58,136.7,1223680.0,134.8056,135.909,134.7659,135.8792,1223680.0
2021-07-28 09:55:00,136.7,137.05,136.44,136.78,734380.0,135.8792,136.2271,135.6207,135.9587,734380.0
2021-07-28 10:00:00,136.76,137.15,136.56,136.72,528860.0,135.9388,136.3265,135.74,135.899,528860.0
2021-07-28 10:05:00,136.71,137.07,136.62,137.0,502000.0,135.8891,136.2469,135.7996,136.1774,502000.0
2021-07-28 10:10:00,137.04,137.29,136.51,136.64,607020.0,136.2171,136.4656,135.6903,135.8195,607020.0
2021-07-28 10:15:00,136.76,137.44,136.6,137.4,514560.0,135.9388,136.6147,135.7798,136.575,514560.0
2021-07-28 10:20:00,137.41,137.86,137.2,137.78,1511080.0,136.5849,137.0322,136.3762,136.9527,1511080.0
2021-07-28 10:25:00,137.79,137.9,137.5,137.64,817120.0,136.9626,137.0719,136.6743,136.8135,817120.0
2021-07-28 10:30:00,137.66,138.25,137.56,138.13,1101540.0,136.8334,137.4198,136.734,137.3006,1101540.0
2021-07-28 10:35:00,138.06,138.28,137.87,138.0,961520.0,137.231,137.4497,137.0421,137.1713,961520.0
2021-07-28 10:40:00,137.99,137.99,137.43,137.57,535440.0,137.1614,137.1614,136.6048,136.7439,535440.0
2021-07-28 10:45:00,137.58,137.92,137.52,137.81,538600.0,136.7539,137.0918,136.6942,136.9825,538600.0
2021-07-28 10:50:00,137.88,138.3,137.88,138.23,706420.0,137.0521,137.4695,137.0521,137.4,706420.0
2021-07-28 10:55:00,138.19,138.19,137.84,138.02,356860.0,137.3602,137.3602,137.0123,137.1912,356860.0
2021-07-28 11:00:00,138.05,138.2,137.87,138.0,490520.0,137.221,137.3701,137.0421,137.1713,490520.0
2021-07-28 11:05:00,137.95,138.13,137.69,137.79,776980.0,137.1216,137.3006,136.8632,136.9626,776980.0
2021-07-28 11:10:00,137.77,137.84,137.36,137.5,683480.0,136.9427,137.0123,136.5352,136.6743,683480.0
2021-07-28 11:15:00,137.45,137.58,137.31,137.55,561280.0,136.6246,136.7539,136.4855,136.724,561280.0
2021-07-28 11:20:00,137.55,137.59,137.05,137.12,976720.0,136.724,136.7638,136.2271,136.2966,976720.0
2021-07-28 11:25:00,137.13,137.16,136.9,137.12,998300.0,136.3066,136.3364,136.078,136.2966,998300.0
2021-07-28 11:30:00,137.07,137.14,136.62,137.14,895920.0,136.2469,136.3165,135.7996,136.3165,895920.0
2021-07-28 11:35:00,137.09,137.15,136.94,136.94,232980.0,136.2668,136.3265,136.1177,136.1177,232980.0
2021-07-28 11:40:00,136.98,137.07,136.87,136.95,623600.0,136.1575,136.2469,136.0481,136.1277,623600.0
2021-07-28 11:45:00,136.94,137.24,136.87,136.95,554400.0,136.1177,136.4159,136.0481,136.1277,554400.0
2021-07-28 11:50:00,136.94,137.0,136.65,136.73,722120.0,136.1177,136.1774,135.8295,135.909,722120.0
2021-07-28 11:55:00,136.74,136.95,136.66,136.88,520340.0,135.9189,136.1277,135.8394,136.0581,520340.0
2021-07-28 12:00:00,136.91,136.93,136.8,136.83,304900.0,136.0879,136.1078,135.9786,136.0084,304900.0
2021-07-28 12:05:00,136.85,137.23,136.83,137.19,426160.0,136.0283,136.406,136.0084,136.3662,426160.0
2021-07-28 12:10:00,137.15,137.3,137.1,137.13,666540.0,136.3265,136.4756,136.2768,136.3066,666540.0
2021-07-28 12:15:00,137.08,137.16,136.85,136.95,663860.0,136.2569,136.3364,136.0283,136.1277,663860.0
2021-07-28 12:20:00,136.95,136.98,136.82,136.88,386060.0,136.1277,136.1575,135.9984,136.0581,386060.0
2021-07-28 12:25:00,136.83,136.98,136.71,136.87,290840.0,136.0084,136.1575,135.8891,136.0481,290840.0
2021-07-28 12:30:00,136.79,136.92,136.79,136.82,330620.0,135.9686,136.0978,135.9686,135.9984,330620.0
2021-07-28 12:35:00,136.82,136.93,136.42,136.46,462200.0,135.9984,136.1078,135.6008,135.6406,462200.0
2021-07-28 12:40:00,136.48,136.58,136.17,136.35,813100.0,135.6605,135.7599,135.3523,135.5313,813100.0
2021-07-28 12:45:00,136.3,136.55,136.29,136.5,507980.0,135.4816,135.7301,135.4716,135.6804,507980.0
2021-07-28 12:50:00,136.61,136.61,136.31,136.53,213700.0,135.7897,135.7897,135.4915,135.7102,213700.0
2021-07-28 12:55:00,136.53,136.57,136.22,136.32,450220.0,135.7102,135.7499,135.402,135.5014,450220.0
2021-07-28 13:00:00,136.26,136.57,136.26,136.5,378920.0,135.4418,135.7499,135.4418,135.6804,378920.0
2021-07-28 13:05:00,136.5,136.58,136.32,136.35,371000.0,135.6804,135.7599,135.5014,135.5313,371000.0
2021-07-28 13:10:00,136.33,136.36,136.09,136.11,148560.0,135.5114,135.5412,135.2728,135.2927,148560.0
2021-07-28 13:15:00,136.14,136.14,135.82,135.91,420380.0,135.3225,135.3225,135.0044,135.0939,420380.0
2021-07-28 13:20:00,135.91,136.12,135.81,136.01,160000.0,135.0939,135.3026,134.9945,135.1933,160000.0
2021-07-28 13:25:00,136.0,136.07,135.96,136.02,162200.0,135.1834,135.2529,135.1436,135.2032,162200.0
2021-07-28 13:30:00,136.01,136.1,135.93,136.05,372700.0,135.1933,135.2828,135.1138,135.2331,372700.0
2021-07-28 13:35:00,136.05,136.05,135.88,136.0,137180.0,135.2331,135.2331,135.0641,135.1834,137180.0
2021-07-28 13:40:00,135.99,136.48,135.99,136.37,512580.0,135.1734,135.6605,135.1734,135.5511,512580.0
2021-07-28 13:45:00,136.38,136.68,136.38,136.6,572520.0,135.5611,135.8593,135.5611,135.7798,572520.0
2021-07-28 13:50:00,136.6,136.65,136.37,136.62,538580.0,135.7798,135.8295,135.5511,135.7996,538580.0
2021-07-28 13:55:00,136.62,136.91,136.55,136.65,709100.0,135.7996,136.0879,135.7301,135.8295,709100.0
2021-07-28 14:00:00,136.72,137.24,136.25,136.83,770160.0,135.899,136.4159,135.4319,136.0084,770160.0
2021-07-28 14:05:00,136.8,136.99,136.44,136.62,884740.0,135.9786,136.1674,135.6207,135.7996,884740.0
2021-07-28 14:10:00,136.53,136.8,136.53,136.78,551300.0,135.7102,135.9786,135.7102,135.9587,551300.0
2021-07-28 14:15:00,136.81,136.92,136.6,136.65,478980.0,135.9885,136.0978,135.7798,135.8295,478980.0
2021-07-28 14:20:00,136.53,136.74,136.52,136.71,182280.0,135.7102,135.9189,135.7002,135.8891,182280.0
2021-07-28 14:25:00,136.66,136.66,136.19,136.33,586920.0,135.8394,135.8394,135.3722,135.5114,586920.0
2021-07-28 14:30:00,136.28,136.4,136.13,136.22,137720.0,135.4617,135.581,135.3126,135.402,137720.0
2021-07-28 14:35:00,136.17,136.37,135.85,136.27,509200.0,135.3523,135.5511,135.0343,135.4517,509200.0
2021-07-28 14:40:00,136.28,136.39,136.19,136.23,210900.0,135.4617,135.571,135.3722,135.412,210900.0
2021-07-28 14:45:00,136.2,136.45,136.05,136.45,275720.0,135.3822,135.6307,135.2331,135.6307,275720.0
2021-07-28 14:50:00,136.38,136.48,135.95,136.1,406180.0,135.5611,135.6605,135.1337,135.2828,406180.0
2021-07-28 14:55:00,136.07,136.14,135.88,136.03,196620.0,135.2529,135.3225,135.0641,135.2132,196620.0
2021-07-28 15:00:00,136.1,136.24,136.02,136.21,435500.0,135.2828,135.4219,135.2032,135.3921,435500.0
2021-07-28 15:05:00,136.16,136.2,136.06,136.09,229500.0,135.3424,135.3822,135.243,135.2728,229500.0
2021-07-28 15:10:00,136.09,136.23,136.08,136.19,194000.0,135.2728,135.412,135.2629,135.3722,194000.0
2021-07-28 15:15:00,136.16,136.34,136.15,136.23,182340.0,135.3424,135.5213,135.3325,135.412,182340.0
2021-07-28 15:20:00,136.26,136.26,136.06,136.13,229180.0,135.4418,135.4418,135.243,135.3126,229180.0
2021-07-28 15:25:00,136.13,136.25,136.06,136.25,189240.0,135.3126,135.4319,135.243,135.4319,189240.0
2021-07-28 15:30:00,136.27,136.39,136.18,136.28,224800.0,135.4517,135.571,135.3623,135.4617,224800.0
2021-07-28 15:35:00,136.28,136.31,136.18,136.21,200900.0,135.4617,135.4915,135.3623,135.3921,200900.0
2021-07-28 15:40:00,136.2,136.37,136.14,136.36,264360.0,135.3822,135.5511,135.3225,135.5412,264360.0
2021-07-28 15:45:00,136.32,136.33,136.05,136.22,342080.0,135.5014,135.5114,135.2331,135.402,342080.0
2021-07-28 15:50:00,136.23,136.45,136.16,136.27,875480.0,135.412,135.6307,135.3424,135.4517,875480.0
2021-07-28 15:55:00,136.21,136.32,136.08,136.15,1931120.0,135.3921,135.5014,135.2629,135.3325,1931120.0
2021-07-29 09:30:00,135.95,136.32,135.74,135.88,954580.0,135.1337,135.5014,134.9249,135.0641,954580.0
2021-07-29 09:35:00,135.97,136.15,135.8,136.03,391560.0,135.1535,135.3325,134.9846,135.2132,391560.0
2021-07-29 09:40:00,136.0,136.06,135.8,135.99,249200.0,135.1834,135.243,134.9846,135.1734,249200.0
2021-07-29 09:45:00,136.01,136.28,136.01,136.1,335800.0,135.1933,135.4617,135.1933,135.2828,335800.0
2021-07-29 09:50:00,136.09,136.35,136.08,136.24,149380.0,135.2728,135.5313,135.2629,135.4219,149380.0
2021-07-29 09:55:00,136.3,136.31,136.05,136.06,199880.0,135.4816,135.4915,135.2331,135.243,199880.0
2021-07-29 10:00:00,136.1,136.22,136.0,136.16,208640.0,135.2828,135.402,135.1834,135.3424,208640.0
2021-07-29 10:05:00,136.15,136.23,136.05,136.1,121340.0,135.3325,135.412,135.2331,135.2828,121340.0
2021-07-29 10:10:00,136.0,136.05,135.81,135.98,295240.0,135.1834,135.2331,134.9945,135.1635,295240.0
2021-07-29 10:15:00,136.04,136.04,135.8,135.91,244300.0,135.2231,135.2231,134.9846,135.0939,244300.0
2021-07-29 10:20:00,135.89,136.19,135.69,136.17,261140.0,135.074,135.3722,134.8752,135.3523,261140.0
2021-07-29 10:25:00,136.18,136.3,136.11,136.27,144260.0,135.3623,135.4816,135.2927,135.4517,144260.0
2021-07-29 10:30:00,136.31,136.35,136.17,136.22,76320.0,135.4915,135.5313,135.3523,135.402,76320.0
2021-07-29 10:35:00,136.24,136.54,136.16,136.5,173120.0,135.4219,135.7201,135.3424,135.6804,173120.0
2021-07-29 10:40:00,136.46,136.66,136.27,136.3,135580.0,135.6406,135.8394,135.4517,135.4816,135580.0
2021-07-29 10:45:00,136.31,136.33,136.01,136.14,135200.0,135.4915,135.5114,135.1933,135.3225,135200.0
2021-07-29 10:50:00,136.16,136.49,136.11,136.4,134000.0,135.3424,135.6704,135.2927,135.581,134000.0
2021-07-29 10:55:00,136.42,136.42,136.23,136.39,70560.0,135.6008,135.6008,135.412,135.571,70560.0
2021-07-29 11:00:00,136.38,136.45,136.37,136.44,40260.0,135.5611,135.6307,135.5511,135.6207,40260.0
2021-07-29 11:05:00,136.45,136.52,136.42,136.47,96540.0,135.6307,135.7002,135.6008,135.6505,96540.0
2021-07-29 11:10:00,136.49,136.6,136.4,136.44,93260.0,135.6704,135.7798,135.581,135.6207,93260.0
2021-07-29 11:15:00,136.44,136.48,136.3,136.45,122820.0,135.6207,135.6605,135.4816,135.6307,122820.0
2021-07-29 11:20:00,136.43,136.59,136.28,136.59,71400.0,135.6108,135.7698,135.4617,135.7698,71400.0
2021-07-29 11:25:00,136.57,136.6,136.4,136.44,64500.0,135.7499,135.7798,135.581,135.6207,64500.0
2021-07-29 11:30:00,136.45,136.51,136.4,136.4,585680.0,135.6307,135.6903,135.581,135.581,585680.0
2021-07-29 11:35:00,136.42,136.5,136.29,136.4,154000.0,135.6008,135.6804,135.4716,135.581,154000.0
2021-07-29 11:40:00,136.38,136.48,136.34,136.43,112720.0,135.5611,135.6605,135.5213,135.6108,112720.0
2021-07-29 11:45:00,136.48,136.54,136.42,136.45,148700.0,135.6605,135.7201,135.6008,135.6307,148700.0
2021-07-29 11:50:00,136.43,136.44,135.94,135.94,296840.0,135.6108,135.6207,135.1237,135.1237,296840.0
2021-07-29 11:55:00,135.97,136.03,135.85,135.97,119880.0,135.1535,135.2132,135.0343,135.1535,119880.0
2021-07-29 12:00:00,135.98,136.03,135.93,135.98,150100.0,135.1635,135.2132,135.1138,135.1635,150100.0
2021-07-29 12:05:00,136.04,136.14,136.0,136.01,90840.0,135.2231,135.3225,135.1834,135.1933,90840.0
2021-07-29 12:10:00,136.01,136.06,135.97,136.06,77100.0,135.1933,135.243,135.1535,135.243,77100.0
2021-07-29 12:15:00,136.05,136.09,136.03,136.07,103960.0,135.2331,135.2728,135.2132,135.2529,103960.0
2021-07-29 12:20:00,136.05,136.09,136.02,136.04,44180.0,135.2331,135.2728,135.2032,135.2231,44180.0
2021-07-29 12:25:00,136.05,136.09,135.91,135.96,58380.0,135.2331,135.2728,135.0939,135.1436,58380.0
2021-07-29 12:30:00,135.96,136.05,135.95,136.03,28260.0,135.1436,135.2331,135.1337,135.2132,28260.0
2021-07-29 12:35:00,136.05,136.06,135.88,135.92,84000.0,135.2331,135.243,135.0641,135.1038,84000.0
2021-07-29 12:40:00,135.85,135.89,135.77,135.83,66160.0,135.0343,135.074,134.9547,135.0144,66160.0
2021-07-29 12:45:00,135.85,135.86,135.77,135.78,88020.0,135.0343,135.0442,134.9547,134.9647,88020.0
2021-07-29 12:50:00,135.79,135.88,135.79,135.86,76000.0,134.9746,135.0641,134.9746,135.0442,76000.0
2021-07-29 12:55:00,135.81,135.83,135.74,135.77,150020.0,134.9945,135.0144,134.9249,134.9547,150020.0
2021-07-29 13:00:00,135.77,135.79,135.69,135.77,91280.0,134.9547,134.9746,134.8752,134.9547,91280.0
2021-07-29 13:05:00,135.78,135.83,135.69,135.81,76000.0,134.9647,135.0144,134.8752,134.9945,76000.0
2021-07-29 13:10:00,135.8,135.88,135.78,135.86,46980.0,134.9846,135.0641,134.9647,135.0442,46980.0
2021-07-29 13:15:00,135.85,135.85,135.66,135.73,73920.0,135.0343,135.0343,134.8454,134.915,73920.0
2021-07-29 13:20:00,135.71,135.73,135.66,135.69,112140.0,134.8951,134.915,134.8454,134.8752,112140.0
2021-07-29 13:25:00,135.68,135.69,135.61,135.65,66180.0,134.8653,134.8752,134.7957,134.8355,66180.0
2021-07-29 13:30:00,135.65,135.72,135.58,135.71,90000.0,134.8355,134.905,134.7659,134.8951,90000.0
2021-07-29 13:35:00,135.78,135.82,135.62,135.65,38000.0,134.9647,135.0044,134.8056,134.8355,38000.0
2021-07-29 13:40:00,135.69,135.79,135.68,135.79,40840.0,134.8752,134.9746,134.8653,134.9746,40840.0
2021-07-29 13:45:00,135.8,135.84,135.78,135.8,38220.0,134.9846,135.0243,134.9647,134.9846,38220.0
2021-07-29 13:50:00,135.76,135.87,135.76,135.85,48000.0,134.9448,135.0541,134.9448,135.0343,48000.0
2021-07-29 13:55:00,135.86,135.89,135.72,135.75,83640.0,135.0442,135.074,134.905,134.9349,83640.0
2021-07-29 14:00:00,135.73,135.77,135.58,135.63,185940.0,134.915,134.9547,134.7659,134.8156,185940.0
2021-07-29 14:05:00,135.62,135.73,135.62,135.73,16000.0,134.8056,134.915,134.8056,134.915,16000.0
2021-07-29 14:10:00,135.73,135.9,135.73,135.81,75540.0,134.915,135.084,134.915,134.9945,75540.0
2021-07-29 14:15:00,135.82,135.83,135.76,135.79,22000.0,135.0044,135.0144,134.9448,134.9746,22000.0
2021-07-29 14:20:00,135.77,135.91,135.75,135.89,115000.0,134.9547,135.0939,134.9349,135.074,115000.0
2021-07-29 14:25:00,135.88,136.08,135.78,136.04,135100.0,135.0641,135.2629,134.9647,135.2231,135100.0
2021-07-29 14:30:00,136.03,136.11,136.0,136.08,71000.0,135.2132,135.2927,135.1834,135.2629,71000.0
2021-07-29 14:35:00,136.05,136.05,135.83,135.87,34000.0,135.2331,135.2331,135.0144,135.0541,34000.0
2021-07-29 14:40:00,135.89,135.97,135.89,135.94,40120.0,135.074,135.1535,135.074,135.1237,40120.0
2021-07-29 14:45:00,135.94,136.05,135.9,136.01,159280.0,135.1237,135.2331,135.084,135.1933,159280.0
2021-07-29 14:50:00,135.98,136.02,135.94,135.97,93220.0,135.1635,135.2032,135.1237,135.1535,93220.0
2021-07-29 14:55:00,135.99,136.0,135.85,135.87,50260.0,135.1734,135.1834,135.0343,135.0541,50260.0
2021-07-29 15:00:00,135.87,135.88,135.65,135.65,114740.0,135.0541,135.0641,134.8355,134.8355,114740.0
2021-07-29 15:05:00,135.61,135.71,135.58,135.69,136600.0,134.7957,134.8951,134.7659,134.8752,136600.0
2021-07-29 15:10:00,135.67,135.71,135.64,135.7,82160.0,134.8553,134.8951,134.8255,134.8852,82160.0
2021-07-29 15:15:00,135.66,135.7,135.65,135.68,64000.0,134.8454,134.8852,134.8355,134.8653,64000.0
2021-07-29 15:20:00,135.65,135.81,135.6,135.73,104840.0,134.8355,134.9945,134.7858,134.915,104840.0
2021-07-29 15:25:00,135.73,135.79,135.68,135.7,77920.0,134.915,134.9746,134.8653,134.8852,77920.0
2021-07-29 15:30:00,135.7,135.72,135.64,135.68,70160.0,134.8852,134.905,134.8255,134.8653,70160.0
2021-07-29 15:35:00,135.69,135.75,135.6,135.71,110560.0,134.8752,134.9349,134.7858,134.8951,110560.0
2021-07-29 15:40:00,135.72,135.82,135.67,135.78,133200.0,134.905,135.0044,134.8553,134.9647,133200.0
2021-07-29 15:45:00,135.82,135.87,135.61,135.67,128760.0,135.0044,135.0541,134.7957,134.8553,128760.0
2021-07-29 15:50:00,135.6,135.8,135.54,135.78,218980.0,134.7858,134.9846,134.7261,134.9647,218980.0
2021-07-29 15:55:00,135.75,135.87,135.72,135.8,460180.0,134.9349,135.0541,134.905,134.9846,460180.0
2021-07-30 09:30:00,135.04,135.18,134.44,134.65,822960.0,134.2291,134.3683,133.6327,133.8415,822960.0
2021-07-30 09:35:00,134.65,134.83,134.42,134.45,215920.0,133.8415,134.0204,133.6128,133.6427,215920.0
2021-07-30 09:40:00,134.45,134.69,134.26,134.57,341100.0,133.6427,133.8812,133.4538,133.7619,341100.0
2021-07-30 09:45:00,134.58,134.93,134.58,134.87,230680.0,133.7719,134.1198,133.7719,134.0601,230680.0
2021-07-30 09:50:00,134.87,134.94,134.71,134.73,130140.0,134.0601,134.1297,133.9011,133.921,130140.0
2021-07-30 09:55:00,134.72,135.2,134.72,135.2,210260.0,133.911,134.3882,133.911,134.3882,210260.0
2021-07-30 10:00:00,135.22,135.28,135.12,135.16,173760.0,134.408,134.4677,134.3086,134.3484,173760.0
2021-07-30 10:05:00,135.17,135.18,135.03,135.07,65000.0,134.3583,134.3683,134.2192,134.2589,65000.0
2021-07-30 10:10:00,135.06,135.09,134.95,135.05,102940.0,134.249,134.2788,134.1397,134.2391,102940.0
2021-07-30 10:15:00,135.1,135.1,134.94,135.03,145360.0,134.2888,134.2888,134.1297,134.2192,145360.0
2021-07-30 10:20:00,135.04,135.06,134.93,134.93,120080.0,134.2291,134.249,134.1198,134.1198,120080.0
2021-07-30 10:25:00,134.9,134.95,134.77,134.82,136600.0,134.09,134.1397,133.9607,134.0104,136600.0
2021-07-30 10:30:00,134.85,134.95,134.76,134.86,116940.0,134.0403,134.1397,133.9508,134.0502,116940.0
2021-07-30 10:35:00,134.84,135.14,134.84,135.08,151800.0,134.0303,134.3285,134.0303,134.2689,151800.0
2021-07-30 10:40:00,135.09,135.28,135.09,135.26,136420.0,134.2788,134.4677,134.2788,134.4478,136420.0
2021-07-30 10:45:00,135.3,135.3,134.93,134.93,78360.0,134.4876,134.4876,134.1198,134.1198,78360.0
2021-07-30 10:50:00,134.9,134.93,134.77,134.85,79880.0,134.09,134.1198,133.9607,134.0403,79880.0
2021-07-30 10:55:00,134.82,134.87,134.71,134.75,55900.0,134.0104,134.0601,133.9011,133.9409,55900.0
2021-07-30 11:00:00,134.6,134.7,134.56,134.64,63400.0,133.7918,133.8912,133.752,133.8315,63400.0
2021-07-30 11:05:00,134.7,134.89,134.67,134.82,25940.0,133.8912,134.08,133.8613,134.0104,25940.0
2021-07-30 11:10:00,134.87,134.89,134.69,134.78,72120.0,134.0601,134.08,133.8812,133.9707,72120.0
2021-07-30 11:15:00,134.68,134.72,134.57,134.59,97320.0,133.8713,133.911,133.7619,133.7818,97320.0
2021-07-30 11:20:00,134.56,134.65,134.46,134.62,59320.0,133.752,133.8415,133.6526,133.8116,59320.0
2021-07-30 11:25:00,134.55,134.77,134.5,134.77,61620.0,133.7421,133.9607,133.6924,133.9607,61620.0
2021-07-30 11:30:00,134.74,134.78,134.45,134.49,184480.0,133.9309,133.9707,133.6427,133.6824,184480.0
2021-07-30 11:35:00,134.49,134.56,134.35,134.41,62200.0,133.6824,133.752,133.5433,133.6029,62200.0
2021-07-30 11:40:00,134.41,134.58,134.38,134.55,46060.0,133.6029,133.7719,133.5731,133.7421,46060.0
2021-07-30 11:45:00,134.58,134.61,134.47,134.53,70960.0,133.7719,133.8017,133.6625,133.7222,70960.0
2021-07-30 11:50:00,134.52,134.59,134.49,134.57,28820.0,133.7122,133.7818,133.6824,133.7619,28820.0
2021-07-30 11:55:00,134.62,134.63,134.43,134.6,100480.0,133.8116,133.8216,133.6228,133.7918,100480.0
2021-07-30 12:00:00,134.57,134.74,134.53,134.67,71220.0,133.7619,133.9309,133.7222,133.8613,71220.0
2021-07-30 12:05:00,134.69,134.69,134.53,134.55,82740.0,133.8812,133.8812,133.7222,133.7421,82740.0
2021-07-30 12:10:00,134.56,134.63,134.48,134.53,45080.0,133.752,133.8216,133.6725,133.7222,45080.0
2021-07-30 12:15:00,134.55,134.69,134.48,134.68,72140.0,133.7421,133.8812,133.6725,133.8713,72140.0
2021-07-30 12:20:00,134.71,134.72,134.63,134.64,74560.0,133.9011,133.911,133.8216,133.8315,74560.0
2021-07-30 12:25:00,134.68,134.71,134.6,134.6,38000.0,133.8713,133.9011,133.7918,133.7918,38000.0
2021-07-30 12:30:00,134.65,134.76,134.64,134.76,16000.0,133.8415,133.9508,133.8315,133.9508,16000.0
2021-07-30 12:35:00,134.75,134.81,134.69,134.69,38140.0,133.9409,134.0005,133.8812,133.8812,38140.0
2021-07-30 12:40:00,134.59,134.66,134.57,134.61,44380.0,133.7818,133.8514,133.7619,133.8017,44380.0
2021-07-30 12:45:00,134.6,134.69,134.6,134.66,20000.0,133.7918,133.8812,133.7918,133.8514,20000.0
2021-07-30 12:50:00,134.67,134.72,134.63,134.63,26600.0,133.8613,133.911,133.8216,133.8216,26600.0
2021-07-30 12:55:00,134.67,134.79,134.67,134.79,44000.0,133.8613,133.9806,133.8613,133.9806,44000.0
2021-07-30 13:00:00,134.8,134.8,134.66,134.66,36000.0,133.9906,133.9906,133.8514,133.8514,36000.0
2021-07-30 13:05:00,134.78,134.88,134.75,134.84,68020.0,133.9707,134.0701,133.9409,134.0303,68020.0
2021-07-30 13:10:00,134.85,134.99,134.85,134.99,91560.0,134.0403,134.1794,134.0403,134.1794,91560.0
2021-07-30 13:15:00,134.98,135.03,134.89,134.9,133960.0,134.1695,134.2192,134.08,134.09,133960.0
2021-07-30 13:20:00,134.92,134.92,134.75,134.81,100080.0,134.1098,134.1098,133.9409,134.0005,100080.0
2021-07-30 13:25:00,134.82,134.85,134.79,134.85,18500.0,134.0104,134.0403,133.9806,134.0403,18500.0
2021-07-30 13:30:00,134.85,135.03,134.85,135.02,52800.0,134.0403,134.2192,134.0403,134.2092,52800.0
2021-07-30 13:35:00,135.03,135.03,134.93,135.01,82800.0,134.2192,134.2192,134.1198,134.1993,82800.0
2021-07-30 13:40:00,135.0,135.0,134.92,134.94,31680.0,134.1894,134.1894,134.1098,134.1297,31680.0
2021-07-30 13:45:00,134.91,134.91,134.76,134.76,61460.0,134.0999,134.0999,133.9508,133.9508,61460.0
2021-07-30 13:50:00,134.81,134.85,134.76,134.77,54400.0,134.0005,134.0403,133.9508,133.9607,54400.0
2021-07-30 13:55:00,134.78,134.79,134.73,134.74,13540.0,133.9707,133.9806,133.921,133.9309,13540.0
2021-07-30 14:00:00,134.71,134.75,134.5,134.59,121260.0,133.9011,133.9409,133.6924,133.7818,121260.0
2021-07-30 14:05:00,134.62,134.69,134.55,134.68,53720.0,133.8116,133.8812,133.7421,133.8713,53720.0
2021-07-30 14:10:00,134.65,134.66,134.63,134.64,18640.0,133.8415,133.8514,133.8216,133.8315,18640.0
2021-07-30 14:15:00,134.61,134.62,134.43,134.53,92580.0,133.8017,133.8116,133.6228,133.7222,92580.0
2021-07-30 14:20:00,134.5,134.53,134.44,134.51,58000.0,133.6924,133.7222,133.6327,133.7023,58000.0
2021-07-30 14:25:00,134.51,134.51,134.43,134.43,32280.0,133.7023,133.7023,133.6228,133.6228,32280.0
2021-07-30 14:30:00,134.45,134.47,134.38,134.43,138060.0,133.6427,133.6625,133.5731,133.6228,138060.0
2021-07-30 14:35:00,134.41,134.45,134.37,134.37,69700.0,133.6029,133.6427,133.5631,133.5631,69700.0
2021-07-30 14:40:00,134.34,134.51,134.3,134.51,74920.0,133.5333,133.7023,133.4936,133.7023,74920.0
2021-07-30 14:45:00,134.62,134.71,134.61,134.64,46740.0,133.8116,133.9011,133.8017,133.8315,46740.0
2021-07-30 14:50:00,134.67,134.75,134.67,134.74,20500.0,133.8613,133.9409,133.8613,133.9309,20500.0
2021-07-30 14:55:00,134.76,134.78,134.68,134.74,59220.0,133.9508,133.9707,133.8713,133.9309,59220.0
2021-07-30 15:00:00,134.75,134.87,134.73,134.85,133460.0,133.9409,134.0601,133.921,134.0403,133460.0
2021-07-30 15:05:00,134.87,134.88,134.83,134.83,42000.0,134.0601,134.0701,134.0204,134.0204,42000.0
2021-07-30 15:10:00,134.86,134.86,134.77,134.78,48180.0,134.0502,134.0502,133.9607,133.9707,48180.0
2021-07-30 15:15:00,134.78,134.78,134.71,134.71,53520.0,133.9707,133.9707,133.9011,133.9011,53520.0
2021-07-30 15:20:00,134.71,134.71,134.55,134.55,99780.0,133.9011,133.9011,133.7421,133.7421,99780.0
2021-07-30 15:25:00,134.55,134.69,134.55,134.65,100320.0,133.7421,133.8812,133.7421,133.8415,100320.0
2021-07-30 15:30:00,134.67,134.84,134.67,134.81,140500.0,133.8613,134.0303,133.8613,134.0005,140500.0
2021-07-30 15:35:00,134.8,134.8,134.64,134.75,134660.0,133.9906,133.9906,133.8315,133.9409,134660.0
2021-07-30 15:40:00,134.72,134.75,134.62,134.62,164140.0,133.911,133.9409,133.8116,133.8116,164140.0
2021-07-30 15:45:00,134.61,134.63,134.53,134.59,115920.0,133.8017,133.8216,133.7222,133.7818,115920.0
2021-07-30 15:50:00,134.62,134.83,134.6,134.67,366200.0,133.8116,134.0204,133.7918,133.8613,366200.0
2021-07-30 15:55:00,134.63,134.75,134.55,134.75,881960.0,133.8216,133.9409,133.7421,133.9409,881960.0
2021-08-02 09:30:00,135.12,135.34,134.77,134.83,713980.0,134.3086,134.5273,133.9607,134.0204,713980.0
2021-08-02 09:35:00,134.86,134.95,134.8,134.88,304840.0,134.0502,134.1397,133.9906,134.0701,304840.0
2021-08-02 09:40:00,134.85,134.85,134.12,134.21,289560.0,134.0403,134.0403,133.3146,133.4041,289560.0
2021-08-02 09:45:00,134.19,134.26,134.05,134.11,218260.0,133.3842,133.4538,133.2451,133.3047,218260.0
2021-08-02 09:50:00,134.18,134.26,133.79,134.16,348820.0,133.3743,133.4538,132.9866,133.3544,348820.0
2021-08-02 09:55:00,134.2,134.23,134.1,134.11,98480.0,133.3942,133.424,133.2948,133.3047,98480.0
2021-08-02 10:00:00,134.15,134.41,134.07,134.32,196520.0,133.3445,133.6029,133.2649,133.5134,196520.0
2021-08-02 10:05:00,134.31,134.43,134.09,134.4,73920.0,133.5035,133.6228,133.2848,133.593,73920.0
2021-08-02 10:10:00,134.44,134.67,134.44,134.65,152740.0,133.6327,133.8613,133.6327,133.8415,152740.0
2021-08-02 10:15:00,134.71,135.05,134.71,134.99,279960.0,133.9011,134.2391,133.9011,134.1794,279960.0
2021-08-02 10:20:00,134.99,134.99,134.76,134.76,199640.0,134.1794,134.1794,133.9508,133.9508,199640.0
2021-08-02 10:25:00,134.72,134.88,134.63,134.77,90640.0,133.911,134.0701,133.8216,133.9607,90640.0
2021-08-02 10:30:00,134.77,134.77,134.65,134.65,67060.0,133.9607,133.9607,133.8415,133.8415,67060.0
2021-08-02 10:35:00,134.72,134.74,134.61,134.64,47120.0,133.911,133.9309,133.8017,133.8315,47120.0
2021-08-02 10:40:00,134.66,134.72,134.58,134.58,80080.0,133.8514,133.911,133.7719,133.7719,80080.0
2021-08-02 10:45:00,134.58,134.64,134.41,134.58,79940.0,133.7719,133.8315,133.6029,133.7719,79940.0
2021-08-02 10:50:00,134.6,134.7,134.56,134.64,75280.0,133.7918,133.8912,133.752,133.8315,75280.0
2021-08-02 10:55:00,134.68,134.73,134.58,134.69,171920.0,133.8713,133.921,133.7719,133.8812,171920.0
2021-08-02 11:00:00,134.72,134.8,134.65,134.8,177320.0,133.911,133.9906,133.8415,133.9906,177320.0
2021-08-02 11:05:00,134.8,134.98,134.74,134.97,103020.0,133.9906,134.1695,133.9309,134.1595,103020.0
2021-08-02 11:10:00,134.99,135.02,134.83,134.91,86380.0,134.1794,134.2092,134.0204,134.0999,86380.0
2021-08-02 11:15:00,134.97,135.0,134.93,134.96,86900.0,134.1595,134.1894,134.1198,134.1496,86900.0
2021-08-02 11:20:00,134.96,134.97,134.9,134.97,47520.0,134.1496,134.1595,134.09,134.1595,47520.0
2021-08-02 11:25:00,135.01,135.09,134.94,135.07,79240.0,134.1993,134.2788,134.1297,134.2589,79240.0
2021-08-02 11:30:00,135.08,135.18,135.01,135.04,100540.0,134.2689,134.3683,134.1993,134.2291,100540.0
2021-08-02 11:35:00,135.05,135.09,135.0,135.02,69740.0,134.2391,134.2788,134.1894,134.2092,69740.0
2021-08-02 11:40:00,134.96,135.1,134.96,135.06,25540.0,134.1496,134.2888,134.1496,134.249,25540.0
2021-08-02 11:45:00,135.01,135.07,135.0,135.0,20000.0,134.1993,134.2589,134.1894,134.1894,20000.0
2021-08-02 11:50:00,134.98,135.04,134.8,134.8,46300.0,134.1695,134.2291,133.9906,133.9906,46300.0
2021-08-02 11:55:00,134.91,134.91,134.54,134.54,67640.0,134.0999,134.0999,133.7321,133.7321,67640.0
2021-08-02 12:00:00,134.56,134.56,134.4,134.55,64540.0,133.752,133.752,133.593,133.7421,64540.0
2021-08-02 12:05:00,134.59,134.59,134.4,134.52,62080.0,133.7818,133.7818,133.593,133.7122,62080.0
2021-08-02 12:10:00,134.48,134.66,134.45,134.66,39100.0,133.6725,133.8514,133.6427,133.8514,39100.0
2021-08-02 12:15:00,134.66,134.76,134.61,134.62,52840.0,133.8514,133.9508,133.8017,133.8116,52840.0
2021-08-02 12:20:00,134.67,134.7,134.54,134.67,58460.0,133.8613,133.8912,133.7321,133.8613,58460.0
2021-08-02 12:25:00,134.68,134.68,134.48,134.57,22000.0,133.8713,133.8713,133.6725,133.7619,22000.0
2021-08-02 12:30:00,134.55,134.75,134.55,134.65,30140.0,133.7421,133.9409,133.7421,133.8415,30140.0
2021-08-02 12:35:00,134.67,134.82,134.65,134.74,38160.0,133.8613,134.0104,133.8415,133.9309,38160.0
2021-08-02 12:40:00,134.73,134.83,134.73,134.81,29280.0,133.921,134.0204,133.921,134.0005,29280.0
2021-08-02 12:45:00,134.71,134.81,134.68,134.73,40000.0,133.9011,134.0005,133.8713,133.921,40000.0
2021-08-02 12:50:00,134.72,134.82,134.7,134.7,12000.0,133.911,134.0104,133.8912,133.8912,12000.0
2021-08-02 12:55:00,134.6,134.72,134.6,134.72,58400.0,133.7918,133.911,133.7918,133.911,58400.0
2021-08-02 13:00:00,134.71,134.8,134.68,134.79,57860.0,133.9011,133.9906,133.8713,133.9806,57860.0
2021-08-02 13:05:00,134.71,134.74,134.64,134.74,24120.0,133.9011,133.9309,133.8315,133.9309,24120.0
2021-08-02 13:10:00,134.77,134.8,134.77,134.8,30860.0,133.9607,133.9906,133.9607,133.9906,30860.0
2021-08-02 13:15:00,134.8,134.8,134.75,134.8,31600.0,133.9906,133.9906,133.9409,133.9906,31600.0
2021-08-02 13:20:00,134.89,134.89,134.82,134.86,12000.0,134.08,134.08,134.0104,134.0502,12000.0
2021-08-02 13:25:00,134.86,134.86,134.75,134.75,24980.0,134.0502,134.0502,133.9409,133.9409,24980.0
2021-08-02 13:30:00,134.76,134.77,134.7,134.7,28000.0,133.9508,133.9607,133.8912,133.8912,28000.0
2021-08-02 13:35:00,134.68,134.68,134.63,134.66,28580.0,133.8713,133.8713,133.8216,133.8514,28580.0
2021-08-02 13:40:00,134.69,134.75,134.69,134.73,41120.0,133.8812,133.9409,133.8812,133.921,41120.0
2021-08-02 13:45:00,134.63,134.65,134.6,134.6,21060.0,133.8216,133.8415,133.7918,133.7918,21060.0
2021-08-02 13:50:00,134.55,134.59,134.46,134.58,42000.0,133.7421,133.7818,133.6526,133.7719,42000.0
2021-08-02 13:55:00,134.57,134.64,134.57,134.64,14000.0,133.7619,133.8315,133.7619,133.8315,14000.0
2021-08-02 14:00:00,134.63,134.63,134.56,134.61,34260.0,133.8216,133.8216,133.752,133.8017,34260.0
2021-08-02 14:05:00,134.6,134.66,134.55,134.61,41500.0,133.7918,133.8514,133.7421,133.8017,41500.0
2021-08-02 14:10:00,134.64,134.69,134.62,134.64,26200.0,133.8315,133.8812,133.8116,133.8315,26200.0
2021-08-02 14:15:00,134.64,134.68,134.62,134.64,18000.0,133.8315,133.8713,133.8116,133.8315,18000.0
2021-08-02 14:20:00,134.64,134.65,134.6,134.6,22000.0,133.8315,133.8415,133.7918,133.7918,22000.0
2021-08-02 14:25:00,134.58,134.64,134.53,134.64,46200.0,133.7719,133.8315,133.7222,133.8315,46200.0
2021-08-02 14:30:00,134.64,134.72,134.62,134.66,53740.0,133.8315,133.911,133.8116,133.8514,53740.0
2021-08-02 14:35:00,134.68,134.83,134.68,134.78,118660.0,133.8713,134.0204,133.8713,133.9707,118660.0
2021-08-02 14:40:00,134.87,134.87,134.79,134.85,42880.0,134.0601,134.0601,133.9806,134.0403,42880.0
2021-08-02 14:45:00,134.88,134.89,134.83,134.85,28000.0,134.0701,134.08,134.0204,134.0403,28000.0
2021-08-02 14:50:00,134.83,134.87,134.79,134.82,34000.0,134.0204,134.0601,133.9806,134.0104,34000.0
2021-08-02 14:55:00,134.81,134.84,134.78,134.81,18000.0,134.0005,134.0303,133.9707,134.0005,18000.0
2021-08-02 15:00:00,134.73,134.83,134.73,134.83,17000.0,133.921,134.0204,133.921,134.0204,17000.0
2021-08-02 15:05:00,134.76,134.83,134.76,134.79,14000.0,133.9508,134.0204,133.9508,133.9806,14000.0
2021-08-02 15:10:00,134.78,134.84,134.71,134.84,16000.0,133.9707,134.0303,133.9011,134.0303,16000.0
2021-08-02 15:15:00,134.78,134.85,134.76,134.78,77140.0,133.9707,134.0403,133.9508,133.9707,77140.0
2021-08-02 15:20:00,134.77,134.77,134.67,134.71,46280.0,133.9607,133.9607,133.8613,133.9011,46280.0
2021-08-02 15:25:00,134.71,134.71,134.65,134.71,78020.0,133.9011,133.9011,133.8415,133.9011,78020.0
2021-08-02 15:30:00,134.71,134.75,134.65,134.73,36360.0,133.9011,133.9409,133.8415,133.921,36360.0
2021-08-02 15:35:00,134.71,134.75,134.59,134.59,80160.0,133.9011,133.9409,133.7818,133.7818,80160.0
2021-08-02 15:40:00,134.6,134.74,134.56,134.64,109540.0,133.7918,133.9309,133.752,133.8315,109540.0
2021-08-02 15:45:00,134.61,134.7,134.59,134.59,92820.0,133.8017,133.8912,133.7818,133.7818,92820.0
2021-08-02 15:50:00,134.62,134.88,134.58,134.85,259900.0,133.8116,134.0701,133.7719,134.0403,259900.0
2021-08-02 15:55:00,134.8,135.0,134.74,134.87,426160.0,133.9906,134.1894,133.9309,134.0601,426160.0
2021-08-03 09:30:00,135.18,135.26,134.82,134.83,346240.0,134.3683,134.4478,134.0104,134.0204,346240.0
2021-08-03 09:35:00,134.75,134.99,134.56,134.97,151320.0,133.9409,134.1794,133.752,134.1595,151320.0
2021-08-03 09:40:00,135.04,135.12,134.82,134.83,108120.0,134.2291,134.3086,134.0104,134.0204,108120.0
2021-08-03 09:45:00,134.92,135.25,134.77,135.05,180380.0,134.1098,134.4379,133.9607,134.2391,180380.0
2021-08-03 09:50:00,134.88,134.88,134.44,134.52,193980.0,134.0701,134.0701,133.6327,133.7122,193980.0
2021-08-03 09:55:00,134.39,134.45,134.15,134.17,116560.0,133.583,133.6427,133.3445,133.3643,116560.0
2021-08-03 10:00:00,134.24,134.3,134.07,134.23,165740.0,133.4339,133.4936,133.2649,133.424,165740.0
2021-08-03 10:05:00,134.19,134.19,133.73,133.73,178780.0,133.3842,133.3842,132.927,132.927,178780.0
2021-08-03 10:10:00,133.77,133.98,133.77,133.87,279680.0,132.9667,133.1755,132.9667,133.0661,279680.0
2021-08-03 10:15:00,133.8,134.1,133.77,134.06,104000.0,132.9966,133.2948,132.9667,133.255,104000.0
2021-08-03 10:20:00,134.06,134.24,134.01,134.24,125500.0,133.255,133.4339,133.2053,133.4339,125500.0
2021-08-03 10:25:00,134.21,134.29,134.11,134.16,76500.0,133.4041,133.4836,133.3047,133.3544,76500.0
2021-08-03 10:30:00,134.1,134.12,133.75,133.75,100580.0,133.2948,133.3146,132.9469,132.9469,100580.0
2021-08-03 10:35:00,133.73,133.83,133.69,133.73,88000.0,132.927,133.0264,132.8872,132.927,88000.0
2021-08-03 10:40:00,133.73,133.89,133.56,133.56,111820.0,132.927,133.086,132.758,132.758,111820.0
2021-08-03 10:45:00,133.5,133.83,133.47,133.83,88720.0,132.6984,133.0264,132.6685,133.0264,88720.0
2021-08-03 10:50:00,133.82,133.91,133.79,133.86,58840.0,133.0164,133.1059,132.9866,133.0562,58840.0
2021-08-03 10:55:00,133.89,133.89,133.77,133.84,34520.0,133.086,133.086,132.9667,133.0363,34520.0
2021-08-03 11:00:00,133.93,134.0,133.89,133.91,44620.0,133.1258,133.1954,133.086,133.1059,44620.0
2021-08-03 11:05:00,133.85,133.85,133.7,133.85,94420.0,133.0463,133.0463,132.8972,133.0463,94420.0
2021-08-03 11:10:00,133.7,133.83,133.57,133.6,77860.0,132.8972,133.0264,132.7679,132.7978,77860.0
2021-08-03 11:15:00,133.65,133.65,133.44,133.44,68400.0,132.8475,132.8475,132.6387,132.6387,68400.0
2021-08-03 11:20:00,133.44,133.59,133.44,133.51,94540.0,132.6387,132.7878,132.6387,132.7083,94540.0
2021-08-03 11:25:00,133.46,133.7,133.32,133.58,69680.0,132.6586,132.8972,132.5194,132.7779,69680.0
2021-08-03 11:30:00,133.66,133.97,133.66,133.97,74500.0,132.8574,133.1655,132.8574,133.1655,74500.0
2021-08-03 11:35:00,134.0,134.08,133.95,134.01,41100.0,133.1954,133.2749,133.1457,133.2053,41100.0
2021-08-03 11:40:00,134.05,134.63,134.05,134.59,194800.0,133.2451,133.8216,133.2451,133.7818,194800.0
2021-08-03 11:45:00,134.62,134.94,134.62,134.88,195080.0,133.8116,134.1297,133.8116,134.0701,195080.0
2021-08-03 11:50:00,134.9,135.07,134.85,134.93,141180.0,134.09,134.2589,134.0403,134.1198,141180.0
2021-08-03 11:55:00,134.95,135.46,134.95,135.33,294620.0,134.1397,134.6466,134.1397,134.5174,294620.0
2021-08-03 12:00:00,135.37,135.5,135.31,135.4,115700.0,134.5571,134.6864,134.4975,134.587,115700.0
2021-08-03 12:05:00,135.37,135.37,135.22,135.27,187920.0,134.5571,134.5571,134.408,134.4577,187920.0
2021-08-03 12:10:00,135.29,135.29,135.2,135.2,33600.0,134.4776,134.4776,134.3882,134.3882,33600.0
2021-08-03 12:15:00,135.22,135.3,135.17,135.17,42280.0,134.408,134.4876,134.3583,134.3583,42280.0
2021-08-03 12:20:00,135.15,135.23,135.11,135.15,29960.0,134.3385,134.418,134.2987,134.3385,29960.0
2021-08-03 12:25:00,135.12,135.15,135.04,135.15,43920.0,134.3086,134.3385,134.2291,134.3385,43920.0
2021-08-03 12:30:00,135.13,135.45,135.13,135.45,111800.0,134.3186,134.6367,134.3186,134.6367,111800.0
2021-08-03 12:35:00,135.42,135.61,135.42,135.54,137100.0,134.6068,134.7957,134.6068,134.7261,137100.0
2021-08-03 12:40:00,135.55,135.55,135.29,135.32,72000.0,134.7361,134.7361,134.4776,134.5074,72000.0
2021-08-03 12:45:00,135.33,135.43,135.25,135.31,69020.0,134.5174,134.6168,134.4379,134.4975,69020.0
2021-08-03 12:50:00,135.34,135.37,135.23,135.31,134480.0,134.5273,134.5571,134.418,134.4975,134480.0
2021-08-03 12:55:00,135.3,135.46,135.3,135.46,69100.0,134.4876,134.6466,134.4876,134.6466,69100.0
2021-08-03 13:00:00,135.5,135.54,135.49,135.51,37560.0,134.6864,134.7261,134.6764,134.6963,37560.0
2021-08-03 13:05:00,135.55,135.68,135.55,135.57,77560.0,134.7361,134.8653,134.7361,134.7559,77560.0
2021-08-03 13:10:00,135.63,135.63,135.53,135.57,31080.0,134.8156,134.8156,134.7162,134.7559,31080.0
2021-08-03 13:15:00,135.61,135.73,135.57,135.66,22000.0,134.7957,134.915,134.7559,134.8454,22000.0
2021-08-03 13:20:00,135.68,135.68,135.46,135.46,46000.0,134.8653,134.8653,134.6466,134.6466,46000.0
2021-08-03 13:25:00,135.43,135.43,135.33,135.41,203840.0,134.6168,134.6168,134.5174,134.5969,203840.0
2021-08-03 13:30:00,135.39,135.43,135.38,135.41,20000.0,134.577,134.6168,134.5671,134.5969,20000.0
2021-08-03 13:35:00,135.45,135.45,135.17,135.22,73780.0,134.6367,134.6367,134.3583,134.408,73780.0
2021-08-03 13:40:00,135.3,135.41,135.22,135.38,27360.0,134.4876,134.5969,134.408,134.5671,27360.0
2021-08-03 13:45:00,135.36,135.55,135.31,135.37,32680.0,134.5472,134.7361,134.4975,134.5571,32680.0
2021-08-03 13:50:00,135.39,135.4,135.33,135.34,44220.0,134.577,134.587,134.5174,134.5273,44220.0
2021-08-03 13:55:00,135.35,135.37,135.18,135.21,29000.0,134.5373,134.5571,134.3683,134.3981,29000.0
2021-08-03 14:00:00,135.22,135.22,134.86,134.95,225940.0,134.408,134.408,134.0502,134.1397,225940.0
2021-08-03 14:05:00,134.96,135.22,134.92,135.21,73780.0,134.1496,134.408,134.1098,134.3981,73780.0
2021-08-03 14:10:00,135.29,135.32,135.22,135.22,8920.0,134.4776,134.5074,134.408,134.408,8920.0
2021-08-03 14:15:00,135.25,135.26,135.22,135.25,12000.0,134.4379,134.4478,134.408,134.4379,12000.0
2021-08-03 14:20:00,135.3,135.41,135.3,135.35,10000.0,134.4876,134.5969,134.4876,134.5373,10000.0
2021-08-03 14:25:00,135.33,135.44,135.33,135.35,21640.0,134.5174,134.6267,134.5174,134.5373,21640.0
2021-08-03 14:30:00,135.32,135.39,135.27,135.32,53000.0,134.5074,134.577,134.4577,134.5074,53000.0
2021-08-03 14:35:00,135.33,135.35,135.26,135.29,17000.0,134.5174,134.5373,134.4478,134.4776,17000.0
2021-08-03 14:40:00,135.32,135.38,135.26,135.32,28660.0,134.5074,134.5671,134.4478,134.5074,28660.0
2021-08-03 14:45:00,135.34,135.34,135.12,135.12,59320.0,134.5273,134.5273,134.3086,134.3086,59320.0
2021-08-03 14:50:00,135.25,135.25,135.25,135.25,6000.0,134.4379,134.4379,134.4379,134.4379,6000.0
2021-08-03 14:55:00,135.24,135.43,135.24,135.38,62000.0,134.4279,134.6168,134.4279,134.5671,62000.0
2021-08-03 15:00:00,135.39,135.42,135.36,135.42,16400.0,134.577,134.6068,134.5472,134.6068,16400.0
2021-08-03 15:05:00,135.38,135.5,135.36,135.43,76000.0,134.5671,134.6864,134.5472,134.6168,76000.0
2021-08-03 15:10:00,135.42,135.48,135.33,135.41,32000.0,134.6068,134.6665,134.5174,134.5969,32000.0
2021-08-03 15:15:00,135.44,135.51,135.39,135.41,61520.0,134.6267,134.6963,134.577,134.5969,61520.0
2021-08-03 15:20:00,135.45,135.56,135.43,135.54,75200.0,134.6367,134.746,134.6168,134.7261,75200.0
2021-08-03 15:25:00,135.55,135.66,135.54,135.57,156520.0,134.7361,134.8454,134.7261,134.7559,156520.0
2021-08-03 15:30:00,135.56,135.65,135.54,135.57,91560.0,134.746,134.8355,134.7261,134.7559,91560.0
2021-08-03 15:35:00,135.6,135.6,135.5,135.51,72120.0,134.7858,134.7858,134.6864,134.6963,72120.0
2021-08-03 15:40:00,135.51,135.54,135.41,135.48,94620.0,134.6963,134.7261,134.5969,134.6665,94620.0
2021-08-03 15:45:00,135.47,135.53,135.44,135.46,54140.0,134.6565,134.7162,134.6267,134.6466,54140.0
2021-08-03 15:50:00,135.47,135.66,135.42,135.66,209260.0,134.6565,134.8454,134.6068,134.8454,209260.0
2021-08-03 15:55:00,135.63,135.7,135.55,135.6,491520.0,134.8156,134.8852,134.7361,134.7858,491520.0
2021-08-04 09:30:00,135.35,135.65,134.93,135.23,626960.0,134.5373,134.8355,134.1198,134.418,626960.0
2021-08-04 09:35:00,135.15,135.43,135.06,135.14,235060.0,134.3385,134.6168,134.249,134.3285,235060.0
2021-08-04 09:40:00,135.2,135.37,135.1,135.12,135400.0,134.3882,134.5571,134.2888,134.3086,135400.0
2021-08-04 09:45:00,135.17,135.39,135.05,135.05,76500.0,134.3583,134.577,134.2391,134.2391,76500.0
2021-08-04 09:50:00,135.09,135.2,134.72,135.02,184920.0,134.2788,134.3882,133.911,134.2092,184920.0
2021-08-04 09:55:00,135.04,135.17,134.86,135.02,100760.0,134.2291,134.3583,134.0502,134.2092,100760.0
2021-08-04 10:00:00,135.04,135.06,134.74,134.83,172180.0,134.2291,134.249,133.9309,134.0204,172180.0
2021-08-04 10:05:00,134.81,134.94,134.75,134.9,203680.0,134.0005,134.1297,133.9409,134.09,203680.0
2021-08-04 10:10:00,134.94,135.0,134.7,134.8,95280.0,134.1297,134.1894,133.8912,133.9906,95280.0
2021-08-04 10:15:00,134.87,134.89,134.71,134.82,58760.0,134.0601,134.08,133.9011,134.0104,58760.0
2021-08-04 10:20:00,134.81,134.85,134.65,134.69,111380.0,134.0005,134.0403,133.8415,133.8812,111380.0
2021-08-04 10:25:00,134.72,134.84,134.52,134.57,274880.0,133.911,134.0303,133.7122,133.7619,274880.0
2021-08-04 10:30:00,134.65,134.84,134.49,134.78,130120.0,133.8415,134.0303,133.6824,133.9707,130120.0
2021-08-04 10:35:00,134.79,134.86,134.72,134.74,88300.0,133.9806,134.0502,133.911,133.9309,88300.0
2021-08-04 10:40:00,134.73,134.78,134.54,134.58,207820.0,133.921,133.9707,133.7321,133.7719,207820.0
2021-08-04 10:45:00,134.57,134.72,134.56,134.72,55400.0,133.7619,133.911,133.752,133.911,55400.0
2021-08-04 10:50:00,134.66,134.76,134.55,134.76,98680.0,133.8514,133.9508,133.7421,133.9508,98680.0
2021-08-04 10:55:00,134.73,134.79,134.7,134.75,29040.0,133.921,133.9806,133.8912,133.9409,29040.0
2021-08-04 11:00:00,134.8,135.04,134.8,134.9,221660.0,133.9906,134.2291,133.9906,134.09,221660.0
2021-08-04 11:05:00,134.87,135.03,134.84,134.87,50040.0,134.0601,134.2192,134.0303,134.0601,50040.0
2021-08-04 11:10:00,134.96,135.05,134.83,134.89,91040.0,134.1496,134.2391,134.0204,134.08,91040.0
2021-08-04 11:15:00,134.94,134.96,134.8,134.87,48940.0,134.1297,134.1496,133.9906,134.0601,48940.0
2021-08-04 11:20:00,134.84,134.87,134.75,134.8,65280.0,134.0303,134.0601,133.9409,133.9906,65280.0
2021-08-04 11:25:00,134.88,134.93,134.74,134.85,55800.0,134.0701,134.1198,133.9309,134.0403,55800.0
2021-08-04 11:30:00,134.98,135.15,134.97,135.15,87400.0,134.1695,134.3385,134.1595,134.3385,87400.0
2021-08-04 11:35:00,135.16,135.25,134.89,134.89,61640.0,134.3484,134.4379,134.08,134.08,61640.0
2021-08-04 11:40:00,135.01,135.05,134.94,135.04,58060.0,134.1993,134.2391,134.1297,134.2291,58060.0
2021-08-04 11:45:00,135.01,135.26,135.01,135.23,79220.0,134.1993,134.4478,134.1993,134.418,79220.0
2021-08-04 11:50:00,135.22,135.36,135.19,135.27,132920.0,134.408,134.5472,134.3782,134.4577,132920.0
2021-08-04 11:55:00,135.3,135.47,135.3,135.47,87500.0,134.4876,134.6565,134.4876,134.6565,87500.0
2021-08-04 12:00:00,135.49,135.49,135.27,135.28,51720.0,134.6764,134.6764,134.4577,134.4677,51720.0
2021-08-04 12:05:00,135.27,135.3,135.18,135.27,49160.0,134.4577,134.4876,134.3683,134.4577,49160.0
2021-08-04 12:10:00,135.31,135.38,135.29,135.32,28000.0,134.4975,134.5671,134.4776,134.5074,28000.0
2021-08-04 12:15:00,135.33,135.34,135.31,135.31,9780.0,134.5174,134.5273,134.4975,134.4975,9780.0
2021-08-04 12:20:00,135.21,135.27,135.19,135.19,44000.0,134.3981,134.4577,134.3782,134.3782,44000.0
2021-08-04 12:25:00,135.15,135.22,135.1,135.13,97900.0,134.3385,134.408,134.2888,134.3186,97900.0
2021-08-04 12:30:00,135.12,135.13,135.01,135.09,59500.0,134.3086,134.3186,134.1993,134.2788,59500.0
2021-08-04 12:35:00,135.1,135.1,135.03,135.03,18000.0,134.2888,134.2888,134.2192,134.2192,18000.0
2021-08-04 12:40:00,135.05,135.1,134.99,135.0,41340.0,134.2391,134.2888,134.1794,134.1894,41340.0
2021-08-04 12:45:00,135.02,135.13,135.02,135.13,16480.0,134.2092,134.3186,134.2092,134.3186,16480.0
2021-08-04 12:50:00,135.15,135.15,135.1,135.1,6340.0,134.3385,134.3385,134.2888,134.2888,6340.0
2021-08-04 12:55:00,135.1,135.2,135.07,135.15,32000.0,134.2888,134.3882,134.2589,134.3385,32000.0
2021-08-04 13:00:00,135.19,135.26,135.18,135.26,43700.0,134.3782,134.4478,134.3683,134.4478,43700.0
2021-08-04 13:05:00,135.3,135.41,135.28,135.39,25640.0,134.4876,134.5969,134.4677,134.577,25640.0
2021-08-04 13:10:00,135.41,135.5,135.39,135.49,44000.0,134.5969,134.6864,134.577,134.6764,44000.0
2021-08-04 13:15:00,135.48,135.57,135.44,135.56,67340.0,134.6665,134.7559,134.6267,134.746,67340.0
2021-08-04 13:20:00,135.58,135.65,135.45,135.64,78760.0,134.7659,134.8355,134.6367,134.8255,78760.0
2021-08-04 13:25:00,135.58,135.58,135.43,135.5,57880.0,134.7659,134.7659,134.6168,134.6864,57880.0
2021-08-04 13:30:00,135.55,135.55,135.32,135.36,71320.0,134.7361,134.7361,134.5074,134.5472,71320.0
2021-08-04 13:35:00,135.33,135.36,135.2,135.22,83080.0,134.5174,134.5472,134.3882,134.408,83080.0
2021-08-04 13:40:00,135.25,135.31,135.25,135.25,62780.0,134.4379,134.4975,134.4379,134.4379,62780.0
2021-08-04 13:45:00,135.31,135.32,135.18,135.3,44200.0,134.4975,134.5074,134.3683,134.4876,44200.0
2021-08-04 13:50:00,135.26,135.35,135.26,135.35,24160.0,134.4478,134.5373,134.4478,134.5373,24160.0
2021-08-04 13:55:00,135.34,135.34,135.3,135.34,10000.0,134.5273,134.5273,134.4876,134.5273,10000.0
2021-08-04 14:00:00,135.34,135.38,135.28,135.38,21680.0,134.5273,134.5671,134.4677,134.5671,21680.0
2021-08-04 14:05:00,135.42,135.44,135.32,135.32,45000.0,134.6068,134.6267,134.5074,134.5074,45000.0
2021-08-04 14:10:00,135.39,135.56,135.35,135.52,46140.0,134.577,134.746,134.5373,134.7062,46140.0
2021-08-04 14:15:00,135.45,135.51,135.45,135.51,8000.0,134.6367,134.6963,134.6367,134.6963,8000.0
2021-08-04 14:20:00,135.52,135.57,135.47,135.57,30000.0,134.7062,134.7559,134.6565,134.7559,30000.0
2021-08-04 14:25:00,135.51,135.57,135.47,135.47,72160.0,134.6963,134.7559,134.6565,134.6565,72160.0
2021-08-04 14:30:00,135.51,135.52,135.42,135.51,28820.0,134.6963,134.7062,134.6068,134.6963,28820.0
2021-08-04 14:35:00,135.54,135.6,135.49,135.59,90160.0,134.7261,134.7858,134.6764,134.7758,90160.0
2021-08-04 14:40:00,135.57,135.57,135.46,135.46,40800.0,134.7559,134.7559,134.6466,134.6466,40800.0
2021-08-04 14:45:00,135.47,135.47,135.33,135.39,58000.0,134.6565,134.6565,134.5174,134.577,58000.0
2021-08-04 14:50:00,135.33,135.36,135.3,135.36,33940.0,134.5174,134.5472,134.4876,134.5472,33940.0
2021-08-04 14:55:00,135.38,135.38,135.33,135.35,25000.0,134.5671,134.5671,134.5174,134.5373,25000.0
2021-08-04 15:00:00,135.38,135.4,135.29,135.35,46360.0,134.5671,134.587,134.4776,134.5373,46360.0
2021-08-04 15:05:00,135.36,135.38,135.26,135.26,63660.0,134.5472,134.5671,134.4478,134.4478,63660.0
2021-08-04 15:10:00,135.3,135.31,135.21,135.27,68000.0,134.4876,134.4975,134.3981,134.4577,68000.0
2021-08-04 15:15:00,135.26,135.26,135.16,135.18,28000.0,134.4478,134.4478,134.3484,134.3683,28000.0
2021-08-04 15:20:00,135.2,135.25,135.18,135.25,66280.0,134.3882,134.4379,134.3683,134.4379,66280.0
2021-08-04 15:25:00,135.28,135.28,135.22,135.22,12000.0,134.4677,134.4677,134.408,134.408,12000.0
2021-08-04 15:30:00,135.25,135.25,135.11,135.19,60920.0,134.4379,134.4379,134.2987,134.3782,60920.0
2021-08-04 15:35:00,135.2,135.25,135.18,135.2,48400.0,134.3882,134.4379,134.3683,134.3882,48400.0
2021-08-04 15:40:00,135.18,135.23,135.17,135.2,33560.0,134.3683,134.418,134.3583,134.3882,33560.0
2021-08-04 15:45:00,135.19,135.21,135.14,135.18,51640.0,134.3782,134.3981,134.3285,134.3683,51640.0
2021-08-04 15:50:00,135.2,135.47,135.17,135.43,151980.0,134.3882,134.6565,134.3583,134.6168,151980.0
2021-08-04 15:55:00,135.35,135.4,135.1,135.1,397640.0,134.5373,134.587,134.2888,134.2888,397640.0
2021-08-05 09:30:00,135.68,135.68,135.13,135.21,467260.0,134.8653,134.8653,134.3186,134.3981,467260.0
2021-08-05 09:35:00,135.24,135.31,134.9,134.93,164520.0,134.4279,134.4975,134.09,134.1198,164520.0
2021-08-05 09:40:00,134.93,135.17,134.85,135.17,104260.0,134.1198,134.3583,134.0403,134.3583,104260.0
2021-08-05 09:45:00,135.23,135.57,135.15,135.39,253420.0,134.418,134.7559,134.3385,134.577,253420.0
2021-08-05 09:50:00,135.38,135.5,135.35,135.5,89700.0,134.5671,134.6864,134.5373,134.6864,89700.0
2021-08-05 09:55:00,135.45,135.48,135.25,135.29,110780.0,134.6367,134.6665,134.4379,134.4776,110780.0
2021-08-05 10:00:00,135.38,135.51,135.32,135.45,115240.0,134.5671,134.6963,134.5074,134.6367,115240.0
2021-08-05 10:05:00,135.44,135.85,135.44,135.85,214920.0,134.6267,135.0343,134.6267,135.0343,214920.0
2021-08-05 10:10:00,135.86,135.86,135.63,135.78,125940.0,135.0442,135.0442,134.8156,134.9647,125940.0
2021-08-05 10:15:00,135.87,136.04,135.85,135.97,199080.0,135.0541,135.2231,135.0343,135.1535,199080.0
2021-08-05 10:20:00,135.93,135.93,135.6,135.6,79780.0,135.1138,135.1138,134.7858,134.7858,79780.0
2021-08-05 10:25:00,135.63,135.82,135.63,135.82,43240.0,134.8156,135.0044,134.8156,135.0044,43240.0
2021-08-05 10:30:00,135.85,135.92,135.75,135.88,57000.0,135.0343,135.1038,134.9349,135.0641,57000.0
2021-08-05 10:35:00,135.86,135.93,135.78,135.85,40000.0,135.0442,135.1138,134.9647,135.0343,40000.0
2021-08-05 10:40:00,135.85,135.89,135.77,135.78,121440.0,135.0343,135.074,134.9547,134.9647,121440.0
2021-08-05 10:45:00,135.75,135.78,135.7,135.72,62520.0,134.9349,134.9647,134.8852,134.905,62520.0
2021-08-05 10:50:00,135.78,135.9,135.78,135.9,18960.0,134.9647,135.084,134.9647,135.084,18960.0
2021-08-05 10:55:00,135.9,135.92,135.84,135.88,67300.0,135.084,135.1038,135.0243,135.0641,67300.0
2021-08-05 11:00:00,135.9,136.1,135.87,136.1,189600.0,135.084,135.2828,135.0541,135.2828,189600.0
2021-08-05 11:05:00,136.1,136.11,136.0,136.0,68400.0,135.2828,135.2927,135.1834,135.1834,68400.0
2021-08-05 11:10:00,135.98,136.03,135.93,136.03,78000.0,135.1635,135.2132,135.1138,135.2132,78000.0
2021-08-05 11:15:00,136.05,136.05,135.95,135.97,48400.0,135.2331,135.2331,135.1337,135.1535,48400.0
2021-08-05 11:20:00,136.01,136.03,135.98,135.99,29580.0,135.1933,135.2132,135.1635,135.1734,29580.0
2021-08-05 11:25:00,135.96,136.02,135.88,136.02,34000.0,135.1436,135.2032,135.0641,135.2032,34000.0
2021-08-05 11:30:00,136.03,136.1,136.02,136.05,48660.0,135.2132,135.2828,135.2032,135.2331,48660.0
2021-08-05 11:35:00,136.04,136.04,135.93,135.93,64660.0,135.2231,135.2231,135.1138,135.1138,64660.0
2021-08-05 11:40:00,135.9,136.0,135.85,135.85,44700.0,135.084,135.1834,135.0343,135.0343,44700.0
2021-08-05 11:45:00,135.84,135.88,135.79,135.81,63000.0,135.0243,135.0641,134.9746,134.9945,63000.0
2021-08-05 11:50:00,135.77,135.84,135.68,135.84,45920.0,134.9547,135.0243,134.8653,135.0243,45920.0
2021-08-05 11:55:00,135.81,135.88,135.79,135.8,38000.0,134.9945,135.0641,134.9746,134.9846,38000.0
2021-08-05 12:00:00,135.8,135.8,135.68,135.71,24000.0,134.9846,134.9846,134.8653,134.8951,24000.0
2021-08-05 12:05:00,135.68,135.8,135.68,135.79,28780.0,134.8653,134.9846,134.8653,134.9746,28780.0
2021-08-05 12:10:00,135.76,135.82,135.76,135.8,12000.0,134.9448,135.0044,134.9448,134.9846,12000.0
2021-08-05 12:15:00,135.78,135.82,135.68,135.77,28000.0,134.9647,135.0044,134.8653,134.9547,28000.0
2021-08-05 12:20:00,135.72,135.82,135.72,135.79,18000.0,134.905,135.0044,134.905,134.9746,18000.0
2021-08-05 12:25:00,135.8,135.87,135.78,135.84,21000.0,134.9846,135.0541,134.9647,135.0243,21000.0
2021-08-05 12:30:00,135.84,135.99,135.84,135.94,42000.0,135.0243,135.1734,135.0243,135.1237,42000.0
2021-08-05 12:35:00,135.92,136.01,135.92,135.92,55760.0,135.1038,135.1933,135.1038,135.1038,55760.0
2021-08-05 12:40:00,135.98,135.99,135.88,135.88,28000.0,135.1635,135.1734,135.0641,135.0641,28000.0
2021-08-05 12:45:00,135.84,135.87,135.82,135.82,38460.0,135.0243,135.0541,135.0044,135.0044,38460.0
2021-08-05 12:50:00,135.85,135.9,135.85,135.9,8000.0,135.0343,135.084,135.0343,135.084,8000.0
2021-08-05 12:55:00,135.9,135.9,135.79,135.79,22000.0,135.084,135.084,134.9746,134.9746,22000.0
2021-08-05 13:00:00,135.8,135.8,135.66,135.72,24140.0,134.9846,134.9846,134.8454,134.905,24140.0
2021-08-05 13:05:00,135.82,135.82,135.78,135.78,24000.0,135.0044,135.0044,134.9647,134.9647,24000.0
2021-08-05 13:10:00,135.89,135.9,135.86,135.9,8000.0,135.074,135.084,135.0442,135.084,8000.0
2021-08-05 13:15:00,135.9,135.93,135.87,135.93,20000.0,135.084,135.1138,135.0541,135.1138,20000.0
2021-08-05 13:20:00,135.98,136.0,135.98,136.0,14000.0,135.1635,135.1834,135.1635,135.1834,14000.0
2021-08-05 13:25:00,136.0,136.0,135.96,135.98,31700.0,135.1834,135.1834,135.1436,135.1635,31700.0
2021-08-05 13:30:00,136.02,136.05,135.94,135.94,46000.0,135.2032,135.2331,135.1237,135.1237,46000.0
2021-08-05 13:35:00,135.95,135.95,135.87,135.87,14000.0,135.1337,135.1337,135.0541,135.0541,14000.0
2021-08-05 13:40:00,135.87,135.87,135.82,135.83,14000.0,135.0541,135.0541,135.0044,135.0144,14000.0
2021-08-05 13:45:00,135.78,135.87,135.78,135.85,29880.0,134.9647,135.0541,134.9647,135.0343,29880.0
2021-08-05 13:50:00,135.83,135.86,135.83,135.85,16000.0,135.0144,135.0442,135.0144,135.0343,16000.0
2021-08-05 13:55:00,135.89,135.95,135.89,135.95,34240.0,135.074,135.1337,135.074,135.1337,34240.0
2021-08-05 14:00:00,135.95,136.02,135.91,135.91,80000.0,135.1337,135.2032,135.0939,135.0939,80000.0
2021-08-05 14:05:00,135.94,135.98,135.91,135.92,32480.0,135.1237,135.1635,135.0939,135.1038,32480.0
2021-08-05 14:10:00,135.98,136.02,135.95,135.98,29000.0,135.1635,135.2032,135.1337,135.1635,29000.0
2021-08-05 14:15:00,135.97,136.02,135.96,136.02,32000.0,135.1535,135.2032,135.1436,135.2032,32000.0
2021-08-05 14:20:00,136.02,136.03,135.97,135.99,57540.0,135.2032,135.2132,135.1535,135.1734,57540.0
2021-08-05 14:25:00,135.99,136.01,135.98,135.98,34000.0,135.1734,135.1933,135.1635,135.1635,34000.0
2021-08-05 14:30:00,135.96,135.99,135.92,135.94,26600.0,135.1436,135.1734,135.1038,135.1237,26600.0
2021-08-05 14:35:00,135.93,135.97,135.92,135.92,18000.0,135.1138,135.1535,135.1038,135.1038,18000.0
2021-08-05 14:40:00,135.93,136.01,135.93,135.96,26720.0,135.1138,135.1933,135.1138,135.1436,26720.0
2021-08-05 14:45:00,135.96,136.0,135.95,135.96,22000.0,135.1436,135.1834,135.1337,135.1436,22000.0
2021-08-05 14:50:00,135.96,136.05,135.94,136.04,177000.0,135.1436,135.2331,135.1237,135.2231,177000.0
2021-08-05 14:55:00,136.04,136.07,135.97,136.01,64000.0,135.2231,135.2529,135.1535,135.1933,64000.0
2021-08-05 15:00:00,136.0,136.08,136.0,136.05,14000.0,135.1834,135.2629,135.1834,135.2331,14000.0
2021-08-05 15:05:00,136.06,136.13,136.06,136.09,46000.0,135.243,135.3126,135.243,135.2728,46000.0
2021-08-05 15:10:00,136.06,136.09,136.03,136.03,44300.0,135.243,135.2728,135.2132,135.2132,44300.0
2021-08-05 15:15:00,136.0,136.05,135.92,136.05,304600.0,135.1834,135.2331,135.1038,135.2331,304600.0
2021-08-05 15:20:00,136.07,136.1,136.05,136.1,22000.0,135.2529,135.2828,135.2331,135.2828,22000.0
2021-08-05 15:25:00,136.08,136.13,136.01,136.01,37200.0,135.2629,135.3126,135.1933,135.1933,37200.0
2021-08-05 15:30:00,136.0,136.02,135.97,136.0,46160.0,135.1834,135.2032,135.1535,135.1834,46160.0
2021-08-05 15:35:00,136.03,136.07,135.99,136.01,61000.0,135.2132,135.2529,135.1734,135.1933,61000.0
2021-08-05 15:40:00,136.02,136.08,136.01,136.06,121340.0,135.2032,135.2629,135.1933,135.243,121340.0
2021-08-05 15:45:00,136.08,136.22,136.03,136.19,291820.0,135.2629,135.402,135.2132,135.3722,291820.0
2021-08-05 15:50:00,136.23,136.35,136.12,136.15,435180.0,135.412,135.5313,135.3026,135.3325,435180.0
2021-08-05 15:55:00,136.13,136.33,136.13,136.3,467160.0,135.3126,135.5114,135.3126,135.4816,467160.0
2021-08-06 09:30:00,136.04,136.3,135.82,136.22,545340.0,135.2231,135.4816,135.0044,135.402,545340.0
2021-08-06 09:35:00,136.23,136.26,135.85,135.85,91600.0,135.412,135.4418,135.0343,135.0343,91600.0
2021-08-06 09:40:00,135.93,135.98,135.8,135.92,92640.0,135.1138,135.1635,134.9846,135.1038,92640.0
2021-08-06 09:45:00,135.94,136.47,135.87,136.4,275980.0,135.1237,135.6505,135.0541,135.581,275980.0
2021-08-06 09:50:00,136.29,136.29,135.98,136.12,85260.0,135.4716,135.4716,135.1635,135.3026,85260.0
2021-08-06 09:55:00,136.1,136.23,135.89,135.94,115480.0,135.2828,135.412,135.074,135.1237,115480.0
2021-08-06 10:00:00,135.95,136.25,135.86,136.16,206020.0,135.1337,135.4319,135.0442,135.3424,206020.0
2021-08-06 10:05:00,136.17,136.34,136.1,136.23,167220.0,135.3523,135.5213,135.2828,135.412,167220.0
2021-08-06 10:10:00,136.23,136.38,136.09,136.14,100960.0,135.412,135.5611,135.2728,135.3225,100960.0
2021-08-06 10:15:00,136.15,136.22,136.13,136.18,52300.0,135.3325,135.402,135.3126,135.3623,52300.0
2021-08-06 10:20:00,136.13,136.25,136.13,136.25,40420.0,135.3126,135.4319,135.3126,135.4319,40420.0
2021-08-06 10:25:00,136.23,136.23,136.1,136.14,48520.0,135.412,135.412,135.2828,135.3225,48520.0
2021-08-06 10:30:00,136.2,136.29,136.18,136.2,64000.0,135.3822,135.4716,135.3623,135.3822,64000.0
2021-08-06 10:35:00,136.21,136.25,136.19,136.23,84200.0,135.3921,135.4319,135.3722,135.412,84200.0
2021-08-06 10:40:00,136.23,136.26,136.18,136.23,17040.0,135.412,135.4418,135.3623,135.412,17040.0
2021-08-06 10:45:00,136.12,136.14,135.97,135.97,39360.0,135.3026,135.3225,135.1535,135.1535,39360.0
2021-08-06 10:50:00,135.95,135.95,135.72,135.79,133900.0,135.1337,135.1337,134.905,134.9746,133900.0
2021-08-06 10:55:00,135.77,135.78,135.55,135.66,132080.0,134.9547,134.9647,134.7361,134.8454,132080.0
2021-08-06 11:00:00,135.65,135.68,135.43,135.43,87200.0,134.8355,134.8653,134.6168,134.6168,87200.0
2021-08-06 11:05:00,135.42,135.42,135.21,135.29,123420.0,134.6068,134.6068,134.3981,134.4776,123420.0
2021-08-06 11:10:00,135.27,135.42,135.24,135.42,46400.0,134.4577,134.6068,134.4279,134.6068,46400.0
2021-08-06 11:15:00,135.44,135.56,135.26,135.54,73260.0,134.6267,134.746,134.4478,134.7261,73260.0
2021-08-06 11:20:00,135.56,135.75,135.55,135.75,121740.0,134.746,134.9349,134.7361,134.9349,121740.0
2021-08-06 11:25:00,135.76,135.78,135.56,135.78,100740.0,134.9448,134.9647,134.746,134.9647,100740.0
2021-08-06 11:30:00,135.75,135.77,135.65,135.65,36000.0,134.9349,134.9547,134.8355,134.8355,36000.0
2021-08-06 11:35:00,135.62,135.67,135.51,135.56,32020.0,134.8056,134.8553,134.6963,134.746,32020.0
2021-08-06 11:40:00,135.53,135.56,135.44,135.47,73580.0,134.7162,134.746,134.6267,134.6565,73580.0
2021-08-06 11:45:00,135.46,135.5,135.4,135.5,37600.0,134.6466,134.6864,134.587,134.6864,37600.0
2021-08-06 11:50:00,135.54,135.6,135.45,135.48,20260.0,134.7261,134.7858,134.6367,134.6665,20260.0
2021-08-06 11:55:00,135.45,135.7,135.45,135.7,20600.0,134.6367,134.8852,134.6367,134.8852,20600.0
2021-08-06 12:00:00,135.78,135.78,135.73,135.76,39280.0,134.9647,134.9647,134.915,134.9448,39280.0
2021-08-06 12:05:00,135.77,135.8,135.59,135.59,26000.0,134.9547,134.9846,134.7758,134.7758,26000.0
2021-08-06 12:10:00,135.58,135.64,135.5,135.55,61760.0,134.7659,134.8255,134.6864,134.7361,61760.0
2021-08-06 12:15:00,135.48,135.53,135.4,135.45,47800.0,134.6665,134.7162,134.587,134.6367,47800.0
2021-08-06 12:20:00,135.4,135.55,135.4,135.55,36040.0,134.587,134.7361,134.587,134.7361,36040.0
2021-08-06 12:25:00,135.54,135.6,135.53,135.6,26000.0,134.7261,134.7858,134.7162,134.7858,26000.0
2021-08-06 12:30:00,135.59,135.75,135.59,135.71,74960.0,134.7758,134.9349,134.7758,134.8951,74960.0
2021-08-06 12:35:00,135.71,135.71,135.6,135.6,60000.0,134.8951,134.8951,134.7858,134.7858,60000.0
2021-08-06 12:40:00,135.59,135.61,135.55,135.61,33200.0,134.7758,134.7957,134.7361,134.7957,33200.0
2021-08-06 12:45:00,135.67,135.73,135.66,135.73,26000.0,134.8553,134.915,134.8454,134.915,26000.0
2021-08-06 12:50:00,135.67,135.85,135.67,135.85,34120.0,134.8553,135.0343,134.8553,135.0343,34120.0
2021-08-06 12:55:00,135.82,135.86,135.79,135.86,21940.0,135.0044,135.0442,134.9746,135.0442,21940.0
2021-08-06 13:00:00,135.9,136.08,135.84,136.07,44260.0,135.084,135.2629,135.0243,135.2529,44260.0
2021-08-06 13:05:00,136.03,136.03,135.91,135.91,46000.0,135.2132,135.2132,135.0939,135.0939,46000.0
2021-08-06 13:10:00,135.91,136.02,135.86,135.98,46480.0,135.0939,135.2032,135.0442,135.1635,46480.0
2021-08-06 13:15:00,135.96,136.0,135.92,135.96,24000.0,135.1436,135.1834,135.1038,135.1436,24000.0
2021-08-06 13:20:00,135.91,135.91,135.81,135.81,42320.0,135.0939,135.0939,134.9945,134.9945,42320.0
2021-08-06 13:25:00,135.82,135.83,135.73,135.75,28000.0,135.0044,135.0144,134.915,134.9349,28000.0
2021-08-06 13:30:00,135.8,135.85,135.79,135.82,20000.0,134.9846,135.0343,134.9746,135.0044,20000.0
2021-08-06 13:35:00,135.88,135.89,135.8,135.82,22440.0,135.0641,135.074,134.9846,135.0044,22440.0
2021-08-06 13:40:00,135.8,135.8,135.68,135.73,46520.0,134.9846,134.9846,134.8653,134.915,46520.0
2021-08-06 13:45:00,135.71,135.83,135.71,135.76,18660.0,134.8951,135.0144,134.8951,134.9448,18660.0
2021-08-06 13:50:00,135.74,135.86,135.74,135.81,10000.0,134.9249,135.0442,134.9249,134.9945,10000.0
2021-08-06 13:55:00,135.83,135.89,135.77,135.89,37000.0,135.0144,135.074,134.9547,135.074,37000.0
2021-08-06 14:00:00,135.88,136.0,135.87,135.96,36280.0,135.0641,135.1834,135.0541,135.1436,36280.0
2021-08-06 14:05:00,135.96,136.0,135.9,135.96,80000.0,135.1436,135.1834,135.084,135.1436,80000.0
2021-08-06 14:10:00,135.97,135.97,135.92,135.92,20680.0,135.1535,135.1535,135.1038,135.1038,20680.0
2021-08-06 14:15:00,135.9,135.91,135.84,135.91,40000.0,135.084,135.0939,135.0243,135.0939,40000.0
2021-08-06 14:20:00,135.88,135.88,135.75,135.8,69360.0,135.0641,135.0641,134.9349,134.9846,69360.0
2021-08-06 14:25:00,135.81,135.81,135.75,135.78,30260.0,134.9945,134.9945,134.9349,134.9647,30260.0
2021-08-06 14:30:00,135.8,135.87,135.78,135.86,29300.0,134.9846,135.0541,134.9647,135.0442,29300.0
2021-08-06 14:35:00,135.84,135.84,135.75,135.77,40000.0,135.0243,135.0243,134.9349,134.9547,40000.0
2021-08-06 14:40:00,135.76,135.76,135.72,135.73,46000.0,134.9448,134.9448,134.905,134.915,46000.0
2021-08-06 14:45:00,135.68,135.68,135.58,135.59,54520.0,134.8653,134.8653,134.7659,134.7758,54520.0
2021-08-06 14:50:00,135.58,135.63,135.58,135.61,20000.0,134.7659,134.8156,134.7659,134.7957,20000.0
2021-08-06 14:55:00,135.65,135.68,135.63,135.63,47920.0,134.8355,134.8653,134.8156,134.8156,47920.0
2021-08-06 15:00:00,135.64,135.64,135.52,135.54,74580.0,134.8255,134.8255,134.7062,134.7261,74580.0
2021-08-06 15:05:00,135.56,135.62,135.52,135.62,103900.0,134.746,134.8056,134.7062,134.8056,103900.0
2021-08-06 15:10:00,135.6,135.75,135.58,135.72,54660.0,134.7858,134.9349,134.7659,134.905,54660.0
2021-08-06 15:15:00,135.63,135.72,135.63,135.72,29100.0,134.8156,134.905,134.8156,134.905,29100.0
2021-08-06 15:20:00,135.75,135.75,135.68,135.68,63380.0,134.9349,134.9349,134.8653,134.8653,63380.0
2021-08-06 15:25:00,135.69,135.76,135.67,135.75,84300.0,134.8752,134.9448,134.8553,134.9349,84300.0
2021-08-06 15:30:00,135.75,135.75,135.6,135.69,109680.0,134.9349,134.9349,134.7858,134.8752,109680.0
2021-08-06 15:35:00,135.69,135.7,135.59,135.6,56720.0,134.8752,134.8852,134.7758,134.7858,56720.0
2021-08-06 15:40:00,135.6,135.62,135.4,135.48,155940.0,134.7858,134.8056,134.587,134.6665,155940.0
2021-08-06 15:45:00,135.48,135.58,135.47,135.52,212900.0,134.6665,134.7659,134.6565,134.7062,212900.0
2021-08-06 15:50:00,135.52,135.76,135.47,135.71,309760.0,134.7062,134.9448,134.6565,134.8951,309760.0
2021-08-06 15:55:00,135.8,135.83,135.63,135.74,558660.0,134.9846,135.0144,134.8156,134.9249,558660.0
2021-08-09 09:30:00,135.94,136.05,135.63,135.63,422660.0,135.1237,135.2331,134.8156,134.8156,422660.0
2021-08-09 09:35:00,135.55,135.62,135.34,135.39,280800.0,134.7361,134.8056,134.5273,134.577,280800.0
2021-08-09 09:40:00,135.39,135.65,135.37,135.63,143380.0,134.577,134.8355,134.5571,134.8156,143380.0
2021-08-09 09:45:00,135.67,135.9,135.67,135.77,66000.0,134.8553,135.084,134.8553,134.9547,66000.0
2021-08-09 09:50:00,135.85,136.01,135.67,136.01,114120.0,135.0343,135.1933,134.8553,135.1933,114120.0
2021-08-09 09:55:00,136.05,136.05,135.76,135.85,50000.0,135.2331,135.2331,134.9448,135.0343,50000.0
2021-08-09 10:00:00,135.87,135.87,135.67,135.7,38280.0,135.0541,135.0541,134.8553,134.8852,38280.0
2021-08-09 10:05:00,135.56,135.74,135.54,135.63,60900.0,134.746,134.9249,134.7261,134.8156,60900.0
2021-08-09 10:10:00,135.66,135.9,135.66,135.79,35180.0,134.8454,135.084,134.8454,134.9746,35180.0
2021-08-09 10:15:00,135.75,135.85,135.71,135.74,94380.0,134.9349,135.0343,134.8951,134.9249,94380.0
2021-08-09 10:20:00,135.69,135.76,135.61,135.67,133720.0,134.8752,134.9448,134.7957,134.8553,133720.0
2021-08-09 10:25:00,135.65,135.9,135.65,135.9,76520.0,134.8355,135.084,134.8355,135.084,76520.0
2021-08-09 10:30:00,135.9,135.98,135.84,135.88,56000.0,135.084,135.1635,135.0243,135.0641,56000.0
2021-08-09 10:35:00,135.86,136.0,135.81,135.93,41000.0,135.0442,135.1834,134.9945,135.1138,41000.0
2021-08-09 10:40:00,135.94,136.0,135.88,135.96,40620.0,135.1237,135.1834,135.0641,135.1436,40620.0
2021-08-09 10:45:00,135.96,135.99,135.86,135.86,62020.0,135.1436,135.1734,135.0442,135.0442,62020.0
2021-08-09 10:50:00,135.89,135.93,135.8,135.89,106920.0,135.074,135.1138,134.9846,135.074,106920.0
2021-08-09 10:55:00,135.85,135.88,135.69,135.73,18000.0,135.0343,135.0641,134.8752,134.915,18000.0
2021-08-09 11:00:00,135.78,135.96,135.74,135.81,66180.0,134.9647,135.1436,134.9249,134.9945,66180.0
2021-08-09 11:05:00,135.87,135.95,135.79,135.86,44000.0,135.0541,135.1337,134.9746,135.0442,44000.0
2021-08-09 11:10:00,135.88,135.88,135.76,135.8,17880.0,135.0641,135.0641,134.9448,134.9846,17880.0
2021-08-09 11:15:00,135.78,135.96,135.78,135.82,24000.0,134.9647,135.1436,134.9647,135.0044,24000.0
2021-08-09 11:20:00,135.88,135.93,135.87,135.93,30440.0,135.0641,135.1138,135.0541,135.1138,30440.0
2021-08-09 11:25:00,135.87,135.95,135.82,135.9,20700.0,135.0541,135.1337,135.0044,135.084,20700.0
2021-08-09 11:30:00,135.92,136.09,135.92,136.04,90000.0,135.1038,135.2728,135.1038,135.2231,90000.0
2021-08-09 11:35:00,136.15,136.16,136.04,136.04,51840.0,135.3325,135.3424,135.2231,135.2231,51840.0
2021-08-09 11:40:00,136.0,136.03,135.89,135.93,47680.0,135.1834,135.2132,135.074,135.1138,47680.0
2021-08-09 11:45:00,135.95,135.96,135.84,135.89,33200.0,135.1337,135.1436,135.0243,135.074,33200.0
2021-08-09 11:50:00,135.87,135.95,135.87,135.94,22180.0,135.0541,135.1337,135.0541,135.1237,22180.0
2021-08-09 11:55:00,135.95,136.02,135.95,136.02,6000.0,135.1337,135.2032,135.1337,135.2032,6000.0
2021-08-09 12:00:00,135.97,136.03,135.97,136.01,14000.0,135.1535,135.2132,135.1535,135.1933,14000.0
2021-08-09 12:05:00,135.99,136.15,135.97,136.06,62000.0,135.1734,135.3325,135.1535,135.243,62000.0
2021-08-09 12:10:00,136.12,136.17,136.03,136.03,63480.0,135.3026,135.3523,135.2132,135.2132,63480.0
2021-08-09 12:15:00,136.02,136.05,135.95,136.02,91600.0,135.2032,135.2331,135.1337,135.2032,91600.0
2021-08-09 12:20:00,136.02,136.08,136.02,136.05,30000.0,135.2032,135.2629,135.2032,135.2331,30000.0
2021-08-09 12:25:00,136.01,136.09,136.01,136.01,31160.0,135.1933,135.2728,135.1933,135.1933,31160.0
2021-08-09 12:30:00,136.07,136.13,136.07,136.09,6000.0,135.2529,135.3126,135.2529,135.2728,6000.0
2021-08-09 12:35:00,136.08,136.12,136.07,136.07,16480.0,135.2629,135.3026,135.2529,135.2529,16480.0
2021-08-09 12:40:00,136.07,136.07,135.95,135.98,83660.0,135.2529,135.2529,135.1337,135.1635,83660.0
2021-08-09 12:45:00,136.02,136.07,135.99,135.99,21500.0,135.2032,135.2529,135.1734,135.1734,21500.0
2021-08-09 12:50:00,136.02,136.05,136.02,136.05,6000.0,135.2032,135.2331,135.2032,135.2331,6000.0
2021-08-09 12:55:00,136.07,136.07,135.97,135.97,16000.0,135.2529,135.2529,135.1535,135.1535,16000.0
2021-08-09 13:00:00,136.0,136.03,135.97,136.01,24000.0,135.1834,135.2132,135.1535,135.1933,24000.0
2021-08-09 13:05:00,135.96,136.05,135.96,136.02,18940.0,135.1436,135.2331,135.1436,135.2032,18940.0
2021-08-09 13:10:00,136.09,136.17,136.06,136.15,86000.0,135.2728,135.3523,135.243,135.3325,86000.0
2021-08-09 13:15:00,136.17,136.26,136.1,136.1,307440.0,135.3523,135.4418,135.2828,135.2828,307440.0
2021-08-09 13:20:00,136.04,136.04,136.04,136.04,2000.0,135.2231,135.2231,135.2231,135.2231,2000.0
2021-08-09 13:25:00,136.03,136.04,135.98,136.01,14000.0,135.2132,135.2231,135.1635,135.1933,14000.0
2021-08-09 13:30:00,136.02,136.14,136.02,136.14,24440.0,135.2032,135.3225,135.2032,135.3225,24440.0
2021-08-09 13:35:00,136.22,136.22,136.18,136.18,19760.0,135.402,135.402,135.3623,135.3623,19760.0
2021-08-09 13:40:00,136.16,136.23,136.11,136.23,34880.0,135.3424,135.412,135.2927,135.412,34880.0
2021-08-09 13:45:00,136.24,136.47,136.23,136.43,95980.0,135.4219,135.6505,135.412,135.6108,95980.0
2021-08-09 13:50:00,136.43,136.64,136.38,136.57,187660.0,135.6108,135.8195,135.5611,135.7499,187660.0
2021-08-09 13:55:00,136.59,136.62,136.53,136.53,58020.0,135.7698,135.7996,135.7102,135.7102,58020.0
2021-08-09 14:00:00,136.52,136.63,136.5,136.62,22340.0,135.7002,135.8096,135.6804,135.7996,22340.0
2021-08-09 14:05:00,136.62,136.67,136.54,136.64,52460.0,135.7996,135.8493,135.7201,135.8195,52460.0
2021-08-09 14:10:00,136.61,136.65,136.55,136.55,34140.0,135.7897,135.8295,135.7301,135.7301,34140.0
2021-08-09 14:15:00,136.57,136.57,136.49,136.5,37900.0,135.7499,135.7499,135.6704,135.6804,37900.0
2021-08-09 14:20:00,136.54,136.8,136.54,136.8,180420.0,135.7201,135.9786,135.7201,135.9786,180420.0
2021-08-09 14:25:00,136.88,137.16,136.84,137.12,215140.0,136.0581,136.3364,136.0183,136.2966,215140.0
2021-08-09 14:30:00,137.12,137.12,137.02,137.02,83080.0,136.2966,136.2966,136.1972,136.1972,83080.0
2021-08-09 14:35:00,137.03,137.07,136.95,136.95,56320.0,136.2072,136.2469,136.1277,136.1277,56320.0
2021-08-09 14:40:00,136.93,136.94,136.8,136.88,69760.0,136.1078,136.1177,135.9786,136.0581,69760.0
2021-08-09 14:45:00,136.88,136.97,136.88,136.95,94640.0,136.0581,136.1475,136.0581,136.1277,94640.0
2021-08-09 14:50:00,136.97,137.0,136.94,136.98,27400.0,136.1475,136.1774,136.1177,136.1575,27400.0
2021-08-09 14:55:00,137.01,137.18,136.93,137.17,216420.0,136.1873,136.3563,136.1078,136.3463,216420.0
2021-08-09 15:00:00,137.16,137.18,136.98,137.04,56140.0,136.3364,136.3563,136.1575,136.2171,56140.0
2021-08-09 15:05:00,137.08,137.17,137.08,137.08,38000.0,136.2569,136.3463,136.2569,136.2569,38000.0
2021-08-09 15:10:00,137.1,137.11,136.95,137.09,103000.0,136.2768,136.2867,136.1277,136.2668,103000.0
2021-08-09 15:15:00,137.08,137.08,136.96,137.03,44040.0,136.2569,136.2569,136.1376,136.2072,44040.0
2021-08-09 15:20:00,137.04,137.04,136.99,137.02,52000.0,136.2171,136.2171,136.1674,136.1972,52000.0
2021-08-09 15:25:00,137.03,137.05,137.0,137.01,52000.0,136.2072,136.2271,136.1774,136.1873,52000.0
2021-08-09 15:30:00,137.02,137.1,136.97,137.09,87240.0,136.1972,136.2768,136.1475,136.2668,87240.0
2021-08-09 15:35:00,137.08,137.08,136.98,137.03,71900.0,136.2569,136.2569,136.1575,136.2072,71900.0
2021-08-09 15:40:00,137.05,137.16,137.03,137.16,112740.0,136.2271,136.3364,136.2072,136.3364,112740.0
2021-08-09 15:45:00,137.14,137.15,136.92,137.0,298200.0,136.3165,136.3265,136.0978,136.1774,298200.0
2021-08-09 15:50:00,136.96,137.02,136.86,136.92,272580.0,136.1376,136.1972,136.0382,136.0978,272580.0
2021-08-09 15:55:00,136.93,137.01,136.89,136.9,427360.0,136.1078,136.1873,136.068,136.078,427360.0
2021-08-10 09:30:00,137.34,137.55,137.16,137.39,578960.0,136.5153,136.724,136.3364,136.565,578960.0
2021-08-10 09:35:00,137.45,137.47,137.3,137.31,123480.0,136.6246,136.6445,136.4756,136.4855,123480.0
2021-08-10 09:40:00,137.37,137.45,137.28,137.36,64080.0,136.5451,136.6246,136.4557,136.5352,64080.0
2021-08-10 09:45:00,137.44,137.68,137.41,137.61,270900.0,136.6147,136.8533,136.5849,136.7837,270900.0
2021-08-10 09:50:00,137.62,137.65,137.12,137.18,139500.0,136.7936,136.8234,136.2966,136.3563,139500.0
2021-08-10 09:55:00,137.19,137.6,137.19,137.57,143480.0,136.3662,136.7737,136.3662,136.7439,143480.0
2021-08-10 10:00:00,137.65,137.77,137.31,137.31,152060.0,136.8234,136.9427,136.4855,136.4855,152060.0
2021-08-10 10:05:00,137.26,137.57,137.23,137.55,168380.0,136.4358,136.7439,136.406,136.724,168380.0
2021-08-10 10:10:00,137.44,137.6,137.42,137.42,50700.0,136.6147,136.7737,136.5948,136.5948,50700.0
2021-08-10 10:15:00,137.4,137.4,137.06,137.22,148020.0,136.575,136.575,136.237,136.396,148020.0
2021-08-10 10:20:00,137.25,137.46,137.21,137.46,76260.0,136.4259,136.6346,136.3861,136.6346,76260.0
2021-08-10 10:25:00,137.46,137.49,137.0,137.0,116520.0,136.6346,136.6644,136.1774,136.1774,116520.0
2021-08-10 10:30:00,137.06,137.06,136.59,136.66,384600.0,136.237,136.237,135.7698,135.8394,384600.0
2021-08-10 10:35:00,136.64,136.95,136.63,136.94,178660.0,135.8195,136.1277,135.8096,136.1177,178660.0
2021-08-10 10:40:00,136.94,136.94,136.41,136.56,160480.0,136.1177,136.1177,135.5909,135.74,160480.0
2021-08-10 10:45:00,136.59,136.8,136.55,136.8,49240.0,135.7698,135.9786,135.7301,135.9786,49240.0
2021-08-10 10:50:00,136.79,136.82,136.58,136.64,164980.0,135.9686,135.9984,135.7599,135.8195,164980.0
2021-08-10 10:55:00,136.66,136.9,136.61,136.82,117080.0,135.8394,136.078,135.7897,135.9984,117080.0
2021-08-10 11:00:00,136.81,136.85,136.58,136.75,60000.0,135.9885,136.0283,135.7599,135.9289,60000.0
2021-08-10 11:05:00,136.79,136.79,136.58,136.59,68960.0,135.9686,135.9686,135.7599,135.7698,68960.0
2021-08-10 11:10:00,136.62,136.78,136.39,136.44,170780.0,135.7996,135.9587,135.571,135.6207,170780.0
2021-08-10 11:15:00,136.45,136.59,136.36,136.54,45260.0,135.6307,135.7698,135.5412,135.7201,45260.0
2021-08-10 11:20:00,136.62,136.73,136.62,136.66,73640.0,135.7996,135.909,135.7996,135.8394,73640.0
2021-08-10 11:25:00,136.73,136.79,136.57,136.57,131560.0,135.909,135.9686,135.7499,135.7499,131560.0
2021-08-10 11:30:00,136.58,136.73,136.55,136.68,117340.0,135.7599,135.909,135.7301,135.8593,117340.0
2021-08-10 11:35:00,136.65,136.75,136.65,136.75,58300.0,135.8295,135.9289,135.8295,135.9289,58300.0
2021-08-10 11:40:00,136.78,136.85,136.66,136.72,40740.0,135.9587,136.0283,135.8394,135.899,40740.0
2021-08-10 11:45:00,136.77,136.9,136.77,136.88,42000.0,135.9487,136.078,135.9487,136.0581,42000.0
2021-08-10 11:50:00,136.85,136.9,136.7,136.73,83360.0,136.0283,136.078,135.8792,135.909,83360.0
2021-08-10 11:55:00,136.73,136.84,136.73,136.8,34600.0,135.909,136.0183,135.909,135.9786,34600.0
2021-08-10 12:00:00,136.79,137.05,136.79,136.98,79400.0,135.9686,136.2271,135.9686,136.1575,79400.0
2021-08-10 12:05:00,137.0,137.03,136.93,136.93,30000.0,136.1774,136.2072,136.1078,136.1078,30000.0
2021-08-10 12:10:00,136.9,137.01,136.9,136.99,15000.0,136.078,136.1873,136.078,136.1674,15000.0
2021-08-10 12:15:00,136.99,137.06,136.94,137.04,47000.0,136.1674,136.237,136.1177,136.2171,47000.0
2021-08-10 12:20:00,137.05,137.09,137.05,137.08,32000.0,136.2271,136.2668,136.2271,136.2569,32000.0
2021-08-10 12:25:00,137.08,137.2,137.08,137.13,54680.0,136.2569,136.3762,136.2569,136.3066,54680.0
2021-08-10 12:30:00,137.08,137.14,137.07,137.12,30460.0,136.2569,136.3165,136.2469,136.2966,30460.0
2021-08-10 12:35:00,137.16,137.27,137.16,137.22,90440.0,136.3364,136.4457,136.3364,136.396,90440.0
2021-08-10 12:40:00,137.16,137.23,137.16,137.16,24740.0,136.3364,136.406,136.3364,136.3364,24740.0
2021-08-10 12:45:00,137.2,137.21,137.14,137.19,31920.0,136.3762,136.3861,136.3165,136.3662,31920.0
2021-08-10 12:50:00,137.21,137.21,137.08,137.08,24000.0,136.3861,136.3861,136.2569,136.2569,24000.0
2021-08-10 12:55:00,137.09,137.09,137.06,137.06,6000.0,136.2668,136.2668,136.237,136.237,6000.0
2021-08-10 13:00:00,137.06,137.2,137.06,137.19,42100.0,136.237,136.3762,136.237,136.3662,42100.0
2021-08-10 13:05:00,137.22,137.25,137.13,137.13,77720.0,136.396,136.4259,136.3066,136.3066,77720.0
2021-08-10 13:10:00,137.13,137.27,137.13,137.24,30860.0,136.3066,136.4457,136.3066,136.4159,30860.0
2021-08-10 13:15:00,137.22,137.22,137.1,137.13,60760.0,136.396,136.396,136.2768,136.3066,60760.0
2021-08-10 13:20:00,137.11,137.22,137.09,137.17,48360.0,136.2867,136.396,136.2668,136.3463,48360.0
2021-08-10 13:25:00,137.16,137.19,137.08,137.19,40000.0,136.3364,136.3662,136.2569,136.3662,40000.0
2021-08-10 13:30:00,137.18,137.28,137.11,137.25,193040.0,136.3563,136.4557,136.2867,136.4259,193040.0
2021-08-10 13:35:00,137.25,137.25,137.17,137.17,24000.0,136.4259,136.4259,136.3463,136.3463,24000.0
2021-08-10 13:40:00,137.15,137.22,137.14,137.22,32300.0,136.3265,136.396,136.3165,136.396,32300.0
2021-08-10 13:45:00,137.22,137.22,137.07,137.19,37960.0,136.396,136.396,136.2469,136.3662,37960.0
2021-08-10 13:50:00,137.17,137.26,137.17,137.23,24000.0,136.3463,136.4358,136.3463,136.406,24000.0
2021-08-10 13:55:00,137.23,137.26,137.22,137.25,22000.0,136.406,136.4358,136.396,136.4259,22000.0
2021-08-10 14:00:00,137.25,137.26,137.14,137.14,33000.0,136.4259,136.4358,136.3165,136.3165,33000.0
2021-08-10 14:05:00,137.03,137.04,136.94,137.04,63100.0,136.2072,136.2171,136.1177,136.2171,63100.0
2021-08-10 14:10:00,136.95,136.95,136.84,136.87,108600.0,136.1277,136.1277,136.0183,136.0481,108600.0
2021-08-10 14:15:00,136.9,136.96,136.87,136.93,88800.0,136.078,136.1376,136.0481,136.1078,88800.0
2021-08-10 14:20:00,136.98,136.98,136.93,136.94,24000.0,136.1575,136.1575,136.1078,136.1177,24000.0
2021-08-10 14:25:00,136.96,137.0,136.95,137.0,16000.0,136.1376,136.1774,136.1277,136.1774,16000.0
2021-08-10 14:30:00,137.04,137.04,136.93,136.95,41640.0,136.2171,136.2171,136.1078,136.1277,41640.0
2021-08-10 14:35:00,136.96,137.02,136.95,137.0,39520.0,136.1376,136.1972,136.1277,136.1774,39520.0
2021-08-10 14:40:00,136.98,136.98,136.87,136.93,53620.0,136.1575,136.1575,136.0481,136.1078,53620.0
2021-08-10 14:45:00,136.93,136.99,136.93,136.95,22000.0,136.1078,136.1674,136.1078,136.1277,22000.0
2021-08-10 14:50:00,136.92,136.95,136.84,136.85,34000.0,136.0978,136.1277,136.0183,136.0283,34000.0
2021-08-10 14:55:00,136.86,137.02,136.86,137.02,13320.0,136.0382,136.1972,136.0382,136.1972,13320.0
2021-08-10 15:00:00,137.02,137.02,136.9,136.91,36480.0,136.1972,136.1972,136.078,136.0879,36480.0
2021-08-10 15:05:00,136.93,136.93,136.75,136.75,45320.0,136.1078,136.1078,135.9289,135.9289,45320.0
2021-08-10 15:10:00,136.74,136.76,136.65,136.76,99520.0,135.9189,135.9388,135.8295,135.9388,99520.0
2021-08-10 15:15:00,136.74,136.76,136.64,136.65,34000.0,135.9189,135.9388,135.8195,135.8295,34000.0
2021-08-10 15:20:00,136.66,136.72,136.54,136.72,56780.0,135.8394,135.899,135.7201,135.899,56780.0
2021-08-10 15:25:00,136.71,136.79,136.7,136.72,49160.0,135.8891,135.9686,135.8792,135.899,49160.0
2021-08-10 15:30:00,136.65,136.67,136.55,136.65,35640.0,135.8295,135.8493,135.7301,135.8295,35640.0
2021-08-10 15:35:00,136.67,136.73,136.57,136.57,54280.0,135.8493,135.909,135.7499,135.7499,54280.0
2021-08-10 15:40:00,136.57,136.6,136.52,136.56,65000.0,135.7499,135.7798,135.7002,135.74,65000.0
2021-08-10 15:45:00,136.62,136.62,136.48,136.55,82520.0,135.7996,135.7996,135.6605,135.7301,82520.0
2021-08-10 15:50:00,136.55,136.63,136.52,136.62,156200.0,135.7301,135.8096,135.7002,135.7996,156200.0
2021-08-10 15:55:00,136.59,136.87,136.59,136.83,450300.0,135.7698,136.0481,135.7698,136.0084,450300.0
2021-08-11 09:30:00,137.16,137.68,137.1,137.55,644660.0,136.3364,136.8533,136.2768,136.724,644660.0
2021-08-11 09:35:00,137.54,137.55,137.26,137.37,135860.0,136.7141,136.724,136.4358,136.5451,135860.0
2021-08-11 09:40:00,137.35,137.47,137.04,137.22,170440.0,136.5253,136.6445,136.2171,136.396,170440.0
2021-08-11 09:45:00,137.16,137.2,137.03,137.1,71100.0,136.3364,136.3762,136.2072,136.2768,71100.0
2021-08-11 09:50:00,137.15,137.18,136.98,137.11,140540.0,136.3265,136.3563,136.1575,136.2867,140540.0
2021-08-11 09:55:00,137.0,137.06,136.66,136.66,134300.0,136.1774,136.237,135.8394,135.8394,134300.0
2021-08-11 10:00:00,136.66,137.0,136.62,137.0,105740.0,135.8394,136.1774,135.7996,136.1774,105740.0
2021-08-11 10:05:00,136.99,137.08,136.79,136.88,65720.0,136.1674,136.2569,135.9686,136.0581,65720.0
2021-08-11 10:10:00,136.87,136.87,136.64,136.68,77980.0,136.0481,136.0481,135.8195,135.8593,77980.0
2021-08-11 10:15:00,136.72,136.75,136.6,136.73,58860.0,135.899,135.9289,135.7798,135.909,58860.0
2021-08-11 10:20:00,136.7,136.74,136.65,136.74,8000.0,135.8792,135.9189,135.8295,135.9189,8000.0
2021-08-11 10:25:00,136.83,136.85,136.79,136.79,22900.0,136.0084,136.0283,135.9686,135.9686,22900.0
2021-08-11 10:30:00,136.81,136.89,136.61,136.71,128240.0,135.9885,136.068,135.7897,135.8891,128240.0
2021-08-11 10:35:00,136.68,136.77,136.65,136.77,26300.0,135.8593,135.9487,135.8295,135.9487,26300.0
2021-08-11 10:40:00,136.73,136.88,136.73,136.87,56120.0,135.909,136.0581,135.909,136.0481,56120.0
2021-08-11 10:45:00,136.91,136.91,136.76,136.85,20020.0,136.0879,136.0879,135.9388,136.0283,20020.0
2021-08-11 10:50:00,136.76,136.85,136.76,136.82,30840.0,135.9388,136.0283,135.9388,135.9984,30840.0
2021-08-11 10:55:00,136.78,136.8,136.67,136.68,28600.0,135.9587,135.9786,135.8493,135.8593,28600.0
2021-08-11 11:00:00,136.67,136.67,136.36,136.45,133120.0,135.8493,135.8493,135.5412,135.6307,133120.0
2021-08-11 11:05:00,136.43,136.61,136.43,136.57,67300.0,135.6108,135.7897,135.6108,135.7499,67300.0
2021-08-11 11:10:00,136.41,136.61,136.41,136.48,33040.0,135.5909,135.7897,135.5909,135.6605,33040.0
2021-08-11 11:15:00,136.46,136.6,136.39,136.58,64860.0,135.6406,135.7798,135.571,135.7599,64860.0
2021-08-11 11:20:00,136.5,136.67,136.5,136.67,66540.0,135.6804,135.8493,135.6804,135.8493,66540.0
2021-08-11 11:25:00,136.68,136.75,136.63,136.63,50520.0,135.8593,135.9289,135.8096,135.8096,50520.0
2021-08-11 11:30:00,136.58,136.68,136.55,136.62,34660.0,135.7599,135.8593,135.7301,135.7996,34660.0
2021-08-11 11:35:00,136.62,136.68,136.6,136.68,70120.0,135.7996,135.8593,135.7798,135.8593,70120.0
2021-08-11 11:40:00,136.71,136.79,136.53,136.53,33960.0,135.8891,135.9686,135.7102,135.7102,33960.0
2021-08-11 11:45:00,136.56,136.68,136.46,136.46,48800.0,135.74,135.8593,135.6406,135.6406,48800.0
2021-08-11 11:50:00,136.49,136.55,136.43,136.5,63000.0,135.6704,135.7301,135.6108,135.6804,63000.0
2021-08-11 11:55:00,136.51,136.55,136.38,136.38,53500.0,135.6903,135.7301,135.5611,135.5611,53500.0
2021-08-11 12:00:00,136.37,136.59,136.27,136.59,87760.0,135.5511,135.7698,135.4517,135.7698,87760.0
2021-08-11 12:05:00,136.58,136.65,136.49,136.6,114080.0,135.7599,135.8295,135.6704,135.7798,114080.0
2021-08-11 12:10:00,136.57,136.57,136.49,136.55,18280.0,135.7499,135.7499,135.6704,135.7301,18280.0
2021-08-11 12:15:00,136.55,136.55,136.27,136.35,36400.0,135.7301,135.7301,135.4517,135.5313,36400.0
2021-08-11 12:20:00,136.43,136.49,136.41,136.49,34400.0,135.6108,135.6704,135.5909,135.6704,34400.0
2021-08-11 12:25:00,136.54,136.54,136.49,136.51,26920.0,135.7201,135.7201,135.6704,135.6903,26920.0
2021-08-11 12:30:00,136.57,136.57,136.56,136.56,4140.0,135.7499,135.7499,135.74,135.74,4140.0
2021-08-11 12:35:00,136.68,136.68,136.61,136.64,18000.0,135.8593,135.8593,135.7897,135.8195,18000.0
2021-08-11 12:40:00,136.66,136.66,136.66,136.66,4240.0,135.8394,135.8394,135.8394,135.8394,4240.0
2021-08-11 12:45:00,136.7,136.77,136.7,136.77,30640.0,135.8792,135.9487,135.8792,135.9487,30640.0
2021-08-11 12:50:00,136.8,136.85,136.76,136.76,147820.0,135.9786,136.0283,135.9388,135.9388,147820.0
2021-08-11 12:55:00,136.88,136.9,136.77,136.9,29320.0,136.0581,136.078,135.9487,136.078,29320.0
2021-08-11 13:00:00,136.9,137.05,136.89,137.04,34920.0,136.078,136.2271,136.068,136.2171,34920.0
2021-08-11 13:05:00,136.94,136.95,136.89,136.95,32400.0,136.1177,136.1277,136.068,136.1277,32400.0
2021-08-11 13:10:00,136.97,136.97,136.9,136.91,18000.0,136.1475,136.1475,136.078,136.0879,18000.0
2021-08-11 13:15:00,136.77,136.85,136.69,136.7,25460.0,135.9487,136.0283,135.8692,135.8792,25460.0
2021-08-11 13:20:00,136.75,136.75,136.64,136.73,21500.0,135.9289,135.9289,135.8195,135.909,21500.0
2021-08-11 13:25:00,136.75,136.84,136.73,136.82,23100.0,135.9289,136.0183,135.909,135.9984,23100.0
2021-08-11 13:30:00,136.79,136.82,136.66,136.66,20200.0,135.9686,135.9984,135.8394,135.8394,20200.0
2021-08-11 13:35:00,136.65,136.65,136.38,136.41,30300.0,135.8295,135.8295,135.5611,135.5909,30300.0
2021-08-11 13:40:00,136.45,136.51,136.45,136.45,42020.0,135.6307,135.6903,135.6307,135.6307,42020.0
2021-08-11 13:45:00,136.5,136.52,136.47,136.47,20420.0,135.6804,135.7002,135.6505,135.6505,20420.0
2021-08-11 13:50:00,136.45,136.56,136.45,136.54,32000.0,135.6307,135.74,135.6307,135.7201,32000.0
2021-08-11 13:55:00,136.58,136.58,136.52,136.56,16000.0,135.7599,135.7599,135.7002,135.74,16000.0
2021-08-11 14:00:00,136.47,136.59,136.41,136.59,26000.0,135.6505,135.7698,135.5909,135.7698,26000.0
2021-08-11 14:05:00,136.61,136.72,136.61,136.72,63940.0,135.7897,135.899,135.7897,135.899,63940.0
2021-08-11 14:10:00,136.72,136.73,136.62,136.64,17780.0,135.899,135.909,135.7996,135.8195,17780.0
2021-08-11 14:15:00,136.58,136.58,136.41,136.47,28000.0,135.7599,135.7599,135.5909,135.6505,28000.0
2021-08-11 14:20:00,136.51,136.52,136.45,136.49,21100.0,135.6903,135.7002,135.6307,135.6704,21100.0
2021-08-11 14:25:00,136.48,136.54,136.45,136.54,31840.0,135.6605,135.7201,135.6307,135.7201,31840.0
2021-08-11 14:30:00,136.53,136.67,136.53,136.59,41140.0,135.7102,135.8493,135.7102,135.7698,41140.0
2021-08-11 14:35:00,136.58,136.62,136.58,136.58,14380.0,135.7599,135.7996,135.7599,135.7599,14380.0
2021-08-11 14:40:00,136.61,136.66,136.59,136.6,22000.0,135.7897,135.8394,135.7698,135.7798,22000.0
2021-08-11 14:45:00,136.55,136.57,136.48,136.48,16900.0,135.7301,135.7499,135.6605,135.6605,16900.0
2021-08-11 14:50:00,136.53,136.54,136.49,136.51,34000.0,135.7102,135.7201,135.6704,135.6903,34000.0
2021-08-11 14:55:00,136.53,136.54,136.43,136.47,62000.0,135.7102,135.7201,135.6108,135.6505,62000.0
2021-08-11 15:00:00,136.5,136.52,136.39,136.45,16000.0,135.6804,135.7002,135.571,135.6307,16000.0
2021-08-11 15:05:00,136.46,136.47,136.41,136.41,22000.0,135.6406,135.6505,135.5909,135.5909,22000.0
2021-08-11 15:10:00,136.45,136.46,136.32,136.34,107640.0,135.6307,135.6406,135.5014,135.5213,107640.0
2021-08-11 15:15:00,136.33,136.4,136.31,136.4,65400.0,135.5114,135.581,135.4915,135.581,65400.0
2021-08-11 15:20:00,136.41,136.55,136.41,136.52,32700.0,135.5909,135.7301,135.5909,135.7002,32700.0
2021-08-11 15:25:00,136.54,136.58,136.5,136.51,56800.0,135.7201,135.7599,135.6804,135.6903,56800.0
2021-08-11 15:30:00,136.51,136.54,136.46,136.54,38220.0,135.6903,135.7201,135.6406,135.7201,38220.0
2021-08-11 15:35:00,136.51,136.51,136.41,136.45,28920.0,135.6903,135.6903,135.5909,135.6307,28920.0
2021-08-11 15:40:00,136.47,136.53,136.45,136.48,44000.0,135.6505,135.7102,135.6307,135.6605,44000.0
2021-08-11 15:45:00,136.5,136.68,136.47,136.58,119380.0,135.6804,135.8593,135.6505,135.7599,119380.0
2021-08-11 15:50:00,136.54,136.65,136.3,136.31,277400.0,135.7201,135.8295,135.4816,135.4915,277400.0
2021-08-11 15:55:00,136.31,136.43,136.27,136.27,377220.0,135.4915,135.6108,135.4517,135.4517,377220.0
2021-08-12 09:30:00,135.98,136.28,135.78,136.0,433960.0,135.1635,135.4617,134.9647,135.1834,433960.0
2021-08-12 09:35:00,135.96,135.98,135.74,135.82,181320.0,135.1436,135.1635,134.9249,135.0044,181320.0
2021-08-12 09:40:00,135.76,135.76,135.58,135.58,93480.0,134.9448,134.9448,134.7659,134.7659,93480.0
2021-08-12 09:45:00,135.54,135.85,135.43,135.77,144840.0,134.7261,135.0343,134.6168,134.9547,144840.0
2021-08-12 09:50:00,135.74,135.83,135.58,135.58,214660.0,134.9249,135.0144,134.7659,134.7659,214660.0
2021-08-12 09:55:00,135.6,135.89,135.6,135.89,75760.0,134.7858,135.074,134.7858,135.074,75760.0
2021-08-12 10:00:00,135.87,136.06,135.75,135.82,106180.0,135.0541,135.243,134.9349,135.0044,106180.0
2021-08-12 10:05:00,135.77,135.82,135.62,135.8,69460.0,134.9547,135.0044,134.8056,134.9846,69460.0
2021-08-12 10:10:00,135.93,136.2,135.83,136.19,134120.0,135.1138,135.3822,135.0144,135.3722,134120.0
2021-08-12 10:15:00,136.15,136.54,136.06,136.54,88620.0,135.3325,135.7201,135.243,135.7201,88620.0
2021-08-12 10:20:00,136.7,136.7,136.43,136.57,104460.0,135.8792,135.8792,135.6108,135.7499,104460.0
2021-08-12 10:25:00,136.59,136.59,136.42,136.58,63400.0,135.7698,135.7698,135.6008,135.7599,63400.0
2021-08-12 10:30:00,136.67,136.7,136.58,136.58,197600.0,135.8493,135.8792,135.7599,135.7599,197600.0
2021-08-12 10:35:00,136.65,136.7,136.58,136.63,67180.0,135.8295,135.8792,135.7599,135.8096,67180.0
2021-08-12 10:40:00,136.61,136.63,136.43,136.43,63680.0,135.7897,135.8096,135.6108,135.6108,63680.0
2021-08-12 10:45:00,136.5,136.62,136.5,136.58,53600.0,135.6804,135.7996,135.6804,135.7599,53600.0
2021-08-12 10:50:00,136.62,136.84,136.62,136.84,186820.0,135.7996,136.0183,135.7996,136.0183,186820.0
2021-08-12 10:55:00,136.79,136.86,136.61,136.71,112580.0,135.9686,136.0382,135.7897,135.8891,112580.0
2021-08-12 11:00:00,136.71,136.71,136.61,136.63,22000.0,135.8891,135.8891,135.7897,135.8096,22000.0
2021-08-12 11:05:00,136.56,136.56,136.48,136.53,39920.0,135.74,135.74,135.6605,135.7102,39920.0
2021-08-12 11:10:00,136.48,136.63,136.37,136.37,54000.0,135.6605,135.8096,135.5511,135.5511,54000.0
2021-08-12 11:15:00,136.37,136.47,136.37,136.42,165280.0,135.5511,135.6505,135.5511,135.6008,165280.0
2021-08-12 11:20:00,136.42,136.46,136.29,136.34,133500.0,135.6008,135.6406,135.4716,135.5213,133500.0
2021-08-12 11:25:00,136.41,136.41,136.33,136.33,40180.0,135.5909,135.5909,135.5114,135.5114,40180.0
2021-08-12 11:30:00,136.39,136.75,136.38,136.72,231360.0,135.571,135.9289,135.5611,135.899,231360.0
2021-08-12 11:35:00,136.7,136.71,136.65,136.68,84080.0,135.8792,135.8891,135.8295,135.8593,84080.0
2021-08-12 11:40:00,136.73,136.83,136.73,136.8,18360.0,135.909,136.0084,135.909,135.9786,18360.0
2021-08-12 11:45:00,136.8,136.8,136.73,136.73,8000.0,135.9786,135.9786,135.909,135.909,8000.0
2021-08-12 11:50:00,136.7,136.76,136.7,136.76,10160.0,135.8792,135.9388,135.8792,135.9388,10160.0
2021-08-12 11:55:00,136.81,136.85,136.65,136.73,66640.0,135.9885,136.0283,135.8295,135.909,66640.0
2021-08-12 12:00:00,136.78,136.78,136.69,136.69,30000.0,135.9587,135.9587,135.8692,135.8692,30000.0
2021-08-12 12:05:00,136.65,136.75,136.63,136.74,18000.0,135.8295,135.9289,135.8096,135.9189,18000.0
2021-08-12 12:10:00,136.83,136.9,136.83,136.85,43340.0,136.0084,136.078,136.0084,136.0283,43340.0
2021-08-12 12:15:00,136.78,136.78,136.71,136.75,16000.0,135.9587,135.9587,135.8891,135.9289,16000.0
2021-08-12 12:20:00,136.72,136.85,136.72,136.85,57760.0,135.899,136.0283,135.899,136.0283,57760.0
2021-08-12 12:25:00,136.85,136.9,136.85,136.89,30420.0,136.0283,136.078,136.0283,136.068,30420.0
2021-08-12 12:30:00,136.9,136.96,136.86,136.86,25320.0,136.078,136.1376,136.0382,136.0382,25320.0
2021-08-12 12:35:00,136.92,137.0,136.92,136.96,151320.0,136.0978,136.1774,136.0978,136.1376,151320.0
2021-08-12 12:40:00,136.95,136.95,136.83,136.87,53360.0,136.1277,136.1277,136.0084,136.0481,53360.0
2021-08-12 12:45:00,136.84,136.99,136.84,136.97,37600.0,136.0183,136.1674,136.0183,136.1475,37600.0
2021-08-12 12:50:00,136.98,137.09,136.98,136.98,65860.0,136.1575,136.2668,136.1575,136.1575,65860.0
2021-08-12 12:55:00,136.9,136.92,136.9,136.92,19680.0,136.078,136.0978,136.078,136.0978,19680.0
2021-08-12 13:00:00,136.93,136.93,136.79,136.86,110960.0,136.1078,136.1078,135.9686,136.0382,110960.0
2021-08-12 13:05:00,136.86,136.86,136.82,136.85,33620.0,136.0382,136.0382,135.9984,136.0283,33620.0
2021-08-12 13:10:00,136.93,136.93,136.86,136.86,20000.0,136.1078,136.1078,136.0382,136.0382,20000.0
2021-08-12 13:15:00,136.85,136.87,136.65,136.77,95160.0,136.0283,136.0481,135.8295,135.9487,95160.0
2021-08-12 13:20:00,136.77,136.82,136.77,136.82,72000.0,135.9487,135.9984,135.9487,135.9984,72000.0
2021-08-12 13:25:00,136.83,136.89,136.83,136.89,14800.0,136.0084,136.068,136.0084,136.068,14800.0
2021-08-12 13:30:00,136.87,136.93,136.87,136.93,12000.0,136.0481,136.1078,136.0481,136.1078,12000.0
2021-08-12 13:35:00,136.96,136.97,136.89,136.89,49200.0,136.1376,136.1475,136.068,136.068,49200.0
2021-08-12 13:40:00,136.89,136.93,136.8,136.8,92820.0,136.068,136.1078,135.9786,135.9786,92820.0
2021-08-12 13:45:00,136.9,136.9,136.9,136.9,2000.0,136.078,136.078,136.078,136.078,2000.0
2021-08-12 13:50:00,136.87,136.9,136.87,136.9,8500.0,136.0481,136.078,136.0481,136.078,8500.0
2021-08-12 13:55:00,136.95,136.96,136.8,136.83,78200.0,136.1277,136.1376,135.9786,136.0084,78200.0
2021-08-12 14:00:00,136.8,136.84,136.8,136.8,8000.0,135.9786,136.0183,135.9786,135.9786,8000.0
2021-08-12 14:05:00,136.84,136.93,136.84,136.92,19600.0,136.0183,136.1078,136.0183,136.0978,19600.0
2021-08-12 14:10:00,136.9,136.96,136.88,136.96,41880.0,136.078,136.1376,136.0581,136.1376,41880.0
2021-08-12 14:15:00,136.99,137.02,136.97,136.97,16000.0,136.1674,136.1972,136.1475,136.1475,16000.0
2021-08-12 14:20:00,136.98,137.02,136.98,137.02,14000.0,136.1575,136.1972,136.1575,136.1972,14000.0
2021-08-12 14:25:00,136.95,136.98,136.92,136.97,53840.0,136.1277,136.1575,136.0978,136.1475,53840.0
2021-08-12 14:30:00,136.97,137.01,136.96,137.0,40000.0,136.1475,136.1873,136.1376,136.1774,40000.0
2021-08-12 14:35:00,137.04,137.04,136.96,136.99,54920.0,136.2171,136.2171,136.1376,136.1674,54920.0
2021-08-12 14:40:00,137.0,137.01,136.98,136.98,16080.0,136.1774,136.1873,136.1575,136.1575,16080.0
2021-08-12 14:45:00,136.96,137.0,136.93,137.0,40080.0,136.1376,136.1774,136.1078,136.1774,40080.0
2021-08-12 14:50:00,137.01,137.12,137.01,137.05,71160.0,136.1873,136.2966,136.1873,136.2271,71160.0
2021-08-12 14:55:00,137.03,137.1,137.03,137.06,18700.0,136.2072,136.2768,136.2072,136.237,18700.0
2021-08-12 15:00:00,137.08,137.11,137.08,137.1,17980.0,136.2569,136.2867,136.2569,136.2768,17980.0
2021-08-12 15:05:00,137.12,137.12,137.1,137.11,8000.0,136.2966,136.2966,136.2768,136.2867,8000.0
2021-08-12 15:10:00,137.13,137.14,137.03,137.03,44520.0,136.3066,136.3165,136.2072,136.2072,44520.0
2021-08-12 15:15:00,137.0,137.09,137.0,137.09,18020.0,136.1774,136.2668,136.1774,136.2668,18020.0
2021-08-12 15:20:00,137.08,137.1,137.04,137.06,103040.0,136.2569,136.2768,136.2171,136.237,103040.0
2021-08-12 15:25:00,137.07,137.13,137.04,137.13,31740.0,136.2469,136.3066,136.2171,136.3066,31740.0
2021-08-12 15:30:00,137.13,137.13,137.05,137.11,38900.0,136.3066,136.3066,136.2271,136.2867,38900.0
2021-08-12 15:35:00,137.11,137.14,137.07,137.13,69680.0,136.2867,136.3165,136.2469,136.3066,69680.0
2021-08-12 15:40:00,137.12,137.13,136.98,136.98,58240.0,136.2966,136.3066,136.1575,136.1575,58240.0
2021-08-12 15:45:00,136.98,137.03,136.89,137.02,78160.0,136.1575,136.2072,136.068,136.1972,78160.0
2021-08-12 15:50:00,136.95,137.25,136.92,137.18,205340.0,136.1277,136.4259,136.0978,136.3563,205340.0
2021-08-12 15:55:00,137.22,137.3,137.14,137.14,211800.0,136.396,136.4756,136.3165,136.3165,211800.0
2021-08-13 09:30:00,137.25,137.59,137.03,137.59,481080.0,136.4259,136.7638,136.2072,136.7638,481080.0
2021-08-13 09:35:00,137.44,137.54,137.37,137.43,111260.0,136.6147,136.7141,136.5451,136.6048,111260.0
2021-08-13 09:40:00,137.42,137.45,137.17,137.23,66480.0,136.5948,136.6246,136.3463,136.406,66480.0
2021-08-13 09:45:00,137.33,137.65,137.33,137.51,96760.0,136.5054,136.8234,136.5054,136.6843,96760.0
2021-08-13 09:50:00,137.59,137.62,137.39,137.48,45120.0,136.7638,136.7936,136.565,136.6545,45120.0
2021-08-13 09:55:00,137.44,137.52,137.38,137.5,50560.0,136.6147,136.6942,136.5551,136.6743,50560.0
2021-08-13 10:00:00,137.42,137.49,137.35,137.49,45360.0,136.5948,136.6644,136.5253,136.6644,45360.0
2021-08-13 10:05:00,137.55,137.56,137.41,137.47,79060.0,136.724,136.734,136.5849,136.6445,79060.0
2021-08-13 10:10:00,137.48,137.63,137.48,137.53,132040.0,136.6545,136.8036,136.6545,136.7042,132040.0
2021-08-13 10:15:00,137.55,137.75,137.53,137.75,106680.0,136.724,136.9228,136.7042,136.9228,106680.0
2021-08-13 10:20:00,137.78,137.86,137.78,137.82,126860.0,136.9527,137.0322,136.9527,136.9924,126860.0
2021-08-13 10:25:00,137.79,137.83,137.57,137.59,36840.0,136.9626,137.0024,136.7439,136.7638,36840.0
2021-08-13 10:30:00,137.56,137.73,137.52,137.64,54860.0,136.734,136.903,136.6942,136.8135,54860.0
2021-08-13 10:35:00,137.63,137.69,137.52,137.6,83860.0,136.8036,136.8632,136.6942,136.7737,83860.0
2021-08-13 10:40:00,137.58,137.64,137.55,137.59,42000.0,136.7539,136.8135,136.724,136.7638,42000.0
2021-08-13 10:45:00,137.62,137.65,137.57,137.61,22000.0,136.7936,136.8234,136.7439,136.7837,22000.0
2021-08-13 10:50:00,137.57,137.58,137.52,137.58,24900.0,136.7439,136.7539,136.6942,136.7539,24900.0
2021-08-13 10:55:00,137.54,137.64,137.52,137.6,50180.0,136.7141,136.8135,136.6942,136.7737,50180.0
2021-08-13 11:00:00,137.61,137.7,137.61,137.68,34700.0,136.7837,136.8731,136.7837,136.8533,34700.0
2021-08-13 11:05:00,137.65,137.65,137.52,137.52,24120.0,136.8234,136.8234,136.6942,136.6942,24120.0
2021-08-13 11:10:00,137.58,137.62,137.57,137.61,36160.0,136.7539,136.7936,136.7439,136.7837,36160.0
2021-08-13 11:15:00,137.56,137.58,137.5,137.51,20000.0,136.734,136.7539,136.6743,136.6843,20000.0
2021-08-13 11:20:00,137.49,137.49,137.42,137.44,59320.0,136.6644,136.6644,136.5948,136.6147,59320.0
2021-08-13 11:25:00,137.42,137.5,137.41,137.5,76000.0,136.5948,136.6743,136.5849,136.6743,76000.0
2021-08-13 11:30:00,137.5,137.5,137.43,137.47,29500.0,136.6743,136.6743,136.6048,136.6445,29500.0
2021-08-13 11:35:00,137.47,137.55,137.45,137.49,36000.0,136.6445,136.724,136.6246,136.6644,36000.0
2021-08-13 11:40:00,137.49,137.62,137.49,137.6,37920.0,136.6644,136.7936,136.6644,136.7737,37920.0
2021-08-13 11:45:00,137.59,137.59,137.49,137.49,18100.0,136.7638,136.7638,136.6644,136.6644,18100.0
2021-08-13 11:50:00,137.47,137.48,137.43,137.46,31920.0,136.6445,136.6545,136.6048,136.6346,31920.0
2021-08-13 11:55:00,137.44,137.44,137.32,137.4,24420.0,136.6147,136.6147,136.4954,136.575,24420.0
2021-08-13 12:00:00,137.44,137.53,137.44,137.45,30000.0,136.6147,136.7042,136.6147,136.6246,30000.0
2021-08-13 12:05:00,137.48,137.53,137.48,137.52,18000.0,136.6545,136.7042,136.6545,136.6942,18000.0
2021-08-13 12:10:00,137.53,137.54,137.49,137.49,38720.0,136.7042,136.7141,136.6644,136.6644,38720.0
2021-08-13 12:15:00,137.48,137.48,137.43,137.46,32000.0,136.6545,136.6545,136.6048,136.6346,32000.0
2021-08-13 12:20:00,137.46,137.52,137.43,137.45,84700.0,136.6346,136.6942,136.6048,136.6246,84700.0
2021-08-13 12:25:00,137.5,137.5,137.45,137.49,49300.0,136.6743,136.6743,136.6246,136.6644,49300.0
2021-08-13 12:30:00,137.47,137.49,137.39,137.45,34900.0,136.6445,136.6644,136.565,136.6246,34900.0
2021-08-13 12:35:00,137.44,137.44,137.39,137.39,20220.0,136.6147,136.6147,136.565,136.565,20220.0
2021-08-13 12:40:00,137.34,137.38,137.34,137.38,12000.0,136.5153,136.5551,136.5153,136.5551,12000.0
2021-08-13 12:45:00,137.43,137.51,137.42,137.48,22080.0,136.6048,136.6843,136.5948,136.6545,22080.0
2021-08-13 12:50:00,137.48,137.53,137.48,137.5,10000.0,136.6545,136.7042,136.6545,136.6743,10000.0
2021-08-13 12:55:00,137.55,137.57,137.54,137.54,43000.0,136.724,136.7439,136.7141,136.7141,43000.0
2021-08-13 13:00:00,137.53,137.62,137.51,137.61,47980.0,136.7042,136.7936,136.6843,136.7837,47980.0
2021-08-13 13:05:00,137.59,137.59,137.53,137.57,16240.0,136.7638,136.7638,136.7042,136.7439,16240.0
2021-08-13 13:10:00,137.56,137.61,137.55,137.6,78020.0,136.734,136.7837,136.724,136.7737,78020.0
2021-08-13 13:15:00,137.59,137.59,137.55,137.58,29200.0,136.7638,136.7638,136.724,136.7539,29200.0
2021-08-13 13:20:00,137.58,137.58,137.52,137.55,22200.0,136.7539,136.7539,136.6942,136.724,22200.0
2021-08-13 13:25:00,137.56,137.6,137.55,137.58,42180.0,136.734,136.7737,136.724,136.7539,42180.0
2021-08-13 13:30:00,137.54,137.59,137.54,137.59,39000.0,136.7141,136.7638,136.7141,136.7638,39000.0
2021-08-13 13:35:00,137.54,137.6,137.54,137.6,20000.0,136.7141,136.7737,136.7141,136.7737,20000.0
2021-08-13 13:40:00,137.62,137.68,137.6,137.65,113820.0,136.7936,136.8533,136.7737,136.8234,113820.0
2021-08-13 13:45:00,137.62,137.63,137.58,137.58,12000.0,136.7936,136.8036,136.7539,136.7539,12000.0
2021-08-13 13:50:00,137.6,137.62,137.6,137.6,16380.0,136.7737,136.7936,136.7737,136.7737,16380.0
2021-08-13 13:55:00,137.6,137.68,137.59,137.65,20000.0,136.7737,136.8533,136.7638,136.8234,20000.0
2021-08-13 14:00:00,137.63,137.66,137.63,137.65,10000.0,136.8036,136.8334,136.8036,136.8234,10000.0
2021-08-13 14:05:00,137.64,137.67,137.6,137.63,22000.0,136.8135,136.8433,136.7737,136.8036,22000.0
2021-08-13 14:10:00,137.63,137.63,137.63,137.63,2000.0,136.8036,136.8036,136.8036,136.8036,2000.0
2021-08-13 14:15:00,137.61,137.61,137.55,137.58,36180.0,136.7837,136.7837,136.724,136.7539,36180.0
2021-08-13 14:20:00,137.55,137.6,137.55,137.6,106760.0,136.724,136.7737,136.724,136.7737,106760.0
2021-08-13 14:25:00,137.6,137.65,137.59,137.61,34720.0,136.7737,136.8234,136.7638,136.7837,34720.0
2021-08-13 14:30:00,137.63,137.63,137.58,137.6,71420.0,136.8036,136.8036,136.7539,136.7737,71420.0
2021-08-13 14:35:00,137.59,137.6,137.52,137.52,52000.0,136.7638,136.7737,136.6942,136.6942,52000.0
2021-08-13 14:40:00,137.52,137.54,137.48,137.54,47300.0,136.6942,136.7141,136.6545,136.7141,47300.0
2021-08-13 14:45:00,137.55,137.56,137.53,137.53,32480.0,136.724,136.734,136.7042,136.7042,32480.0
2021-08-13 14:50:00,137.51,137.55,137.51,137.54,22000.0,136.6843,136.724,136.6843,136.7141,22000.0
2021-08-13 14:55:00,137.53,137.57,137.53,137.53,12000.0,136.7042,136.7439,136.7042,136.7042,12000.0
2021-08-13 15:00:00,137.53,137.56,137.48,137.52,92340.0,136.7042,136.734,136.6545,136.6942,92340.0
2021-08-13 15:05:00,137.5,137.54,137.5,137.5,46000.0,136.6743,136.7141,136.6743,136.6743,46000.0
2021-08-13 15:10:00,137.49,137.54,137.46,137.52,94360.0,136.6644,136.7141,136.6346,136.6942,94360.0
2021-08-13 15:15:00,137.54,137.55,137.53,137.54,66660.0,136.7141,136.724,136.7042,136.7141,66660.0
2021-08-13 15:20:00,137.55,137.58,137.53,137.58,83320.0,136.724,136.7539,136.7042,136.7539,83320.0
2021-08-13 15:25:00,137.59,137.6,137.53,137.53,19000.0,136.7638,136.7737,136.7042,136.7042,19000.0
2021-08-13 15:30:00,137.48,137.58,137.45,137.57,139100.0,136.6545,136.7539,136.6246,136.7439,139100.0
2021-08-13 15:35:00,137.58,137.65,137.57,137.59,85520.0,136.7539,136.8234,136.7439,136.7638,85520.0
2021-08-13 15:40:00,137.64,137.64,137.58,137.61,138840.0,136.8135,136.8135,136.7539,136.7837,138840.0
2021-08-13 15:45:00,137.62,137.67,137.55,137.61,253580.0,136.7936,136.8433,136.724,136.7837,253580.0
2021-08-13 15:50:00,137.63,137.72,137.63,137.7,288080.0,136.8036,136.893,136.8036,136.8731,288080.0
2021-08-13 15:55:00,137.65,137.76,137.65,137.74,367840.0,136.8234,136.9328,136.8234,136.9129,367840.0
2021-08-16 09:30:00,137.53,137.83,137.37,137.82,436600.0,136.7042,137.0024,136.5451,136.9924,436600.0
2021-08-16 09:35:00,137.85,137.94,137.66,137.81,169680.0,137.0222,137.1117,136.8334,136.9825,169680.0
2021-08-16 09:40:00,137.81,137.81,137.61,137.61,56620.0,136.9825,136.9825,136.7837,136.7837,56620.0
2021-08-16 09:45:00,137.67,137.75,137.25,137.4,351360.0,136.8433,136.9228,136.4259,136.575,351360.0
2021-08-16 09:50:00,137.46,137.46,137.13,137.18,178800.0,136.6346,136.6346,136.3066,136.3563,178800.0
2021-08-16 09:55:00,137.2,137.48,137.2,137.35,135720.0,136.3762,136.6545,136.3762,136.5253,135720.0
2021-08-16 10:00:00,137.27,137.37,137.21,137.31,82380.0,136.4457,136.5451,136.3861,136.4855,82380.0
2021-08-16 10:05:00,137.3,137.3,136.73,136.77,239880.0,136.4756,136.4756,135.909,135.9487,239880.0
2021-08-16 10:10:00,136.73,136.92,136.51,136.69,251460.0,135.909,136.0978,135.6903,135.8692,251460.0
2021-08-16 10:15:00,136.61,136.64,136.15,136.29,146420.0,135.7897,135.8195,135.3325,135.4716,146420.0
2021-08-16 10:20:00,136.25,136.37,136.23,136.29,150240.0,135.4319,135.5511,135.412,135.4716,150240.0
2021-08-16 10:25:00,136.26,136.28,135.64,135.64,344160.0,135.4418,135.4617,134.8255,134.8255,344160.0
2021-08-16 10:30:00,135.58,135.96,135.4,135.84,195340.0,134.7659,135.1436,134.587,135.0243,195340.0
2021-08-16 10:35:00,135.73,135.94,135.68,135.74,101400.0,134.915,135.1237,134.8653,134.9249,101400.0
2021-08-16 10:40:00,135.7,135.83,135.51,135.6,165320.0,134.8852,135.0144,134.6963,134.7858,165320.0
2021-08-16 10:45:00,135.64,135.64,135.3,135.59,83920.0,134.8255,134.8255,134.4876,134.7758,83920.0
2021-08-16 10:50:00,135.55,135.55,135.39,135.48,112760.0,134.7361,134.7361,134.577,134.6665,112760.0
2021-08-16 10:55:00,135.44,135.56,135.33,135.47,66320.0,134.6267,134.746,134.5174,134.6565,66320.0
2021-08-16 11:00:00,135.53,135.86,135.53,135.72,125720.0,134.7162,135.0442,134.7162,134.905,125720.0
2021-08-16 11:05:00,135.67,135.81,135.59,135.8,50220.0,134.8553,134.9945,134.7758,134.9846,50220.0
2021-08-16 11:10:00,135.81,135.85,135.68,135.85,75480.0,134.9945,135.0343,134.8653,135.0343,75480.0
2021-08-16 11:15:00,135.9,136.14,135.83,135.9,158680.0,135.084,135.3225,135.0144,135.084,158680.0
2021-08-16 11:20:00,135.91,136.02,135.87,135.88,39840.0,135.0939,135.2032,135.0541,135.0641,39840.0
2021-08-16 11:25:00,135.88,135.96,135.82,135.89,36000.0,135.0641,135.1436,135.0044,135.074,36000.0
2021-08-16 11:30:00,135.86,135.95,135.75,135.94,71060.0,135.0442,135.1337,134.9349,135.1237,71060.0
2021-08-16 11:35:00,135.98,136.15,135.98,136.1,160200.0,135.1635,135.3325,135.1635,135.2828,160200.0
2021-08-16 11:40:00,136.03,136.15,136.03,136.1,27920.0,135.2132,135.3325,135.2132,135.2828,27920.0
2021-08-16 11:45:00,136.14,136.18,136.05,136.09,66360.0,135.3225,135.3623,135.2331,135.2728,66360.0
2021-08-16 11:50:00,136.12,136.21,136.03,136.11,51460.0,135.3026,135.3921,135.2132,135.2927,51460.0
2021-08-16 11:55:00,136.11,136.12,136.01,136.12,32620.0,135.2927,135.3026,135.1933,135.3026,32620.0
2021-08-16 12:00:00,136.12,136.33,136.1,136.33,39780.0,135.3026,135.5114,135.2828,135.5114,39780.0
2021-08-16 12:05:00,136.32,136.44,136.32,136.33,66040.0,135.5014,135.6207,135.5014,135.5114,66040.0
2021-08-16 12:10:00,136.36,136.45,136.32,136.42,61200.0,135.5412,135.6307,135.5014,135.6008,61200.0
2021-08-16 12:15:00,136.41,136.53,136.4,136.49,48480.0,135.5909,135.7102,135.581,135.6704,48480.0
2021-08-16 12:20:00,136.5,136.6,136.47,136.53,75080.0,135.6804,135.7798,135.6505,135.7102,75080.0
2021-08-16 12:25:00,136.54,136.54,136.41,136.41,60820.0,135.7201,135.7201,135.5909,135.5909,60820.0
2021-08-16 12:30:00,136.46,136.55,136.46,136.51,54380.0,135.6406,135.7301,135.6406,135.6903,54380.0
2021-08-16 12:35:00,136.46,136.46,136.32,136.32,36000.0,135.6406,135.6406,135.5014,135.5014,36000.0
2021-08-16 12:40:00,136.35,136.4,136.32,136.4,48300.0,135.5313,135.581,135.5014,135.581,48300.0
2021-08-16 12:45:00,136.46,136.52,136.46,136.5,32000.0,135.6406,135.7002,135.6406,135.6804,32000.0
2021-08-16 12:50:00,136.51,136.7,136.5,136.67,34800.0,135.6903,135.8792,135.6804,135.8493,34800.0
2021-08-16 12:55:00,136.7,136.73,136.64,136.7,112100.0,135.8792,135.909,135.8195,135.8792,112100.0
2021-08-16 13:00:00,136.7,136.71,136.68,136.7,35580.0,135.8792,135.8891,135.8593,135.8792,35580.0
2021-08-16 13:05:00,136.72,136.75,136.64,136.72,26240.0,135.899,135.9289,135.8195,135.899,26240.0
2021-08-16 13:10:00,136.71,136.71,136.68,136.68,6320.0,135.8891,135.8891,135.8593,135.8593,6320.0
2021-08-16 13:15:00,136.61,136.65,136.57,136.65,25440.0,135.7897,135.8295,135.7499,135.8295,25440.0
2021-08-16 13:20:00,136.64,136.78,136.64,136.75,28160.0,135.8195,135.9587,135.8195,135.9289,28160.0
2021-08-16 13:25:00,136.75,137.0,136.74,136.97,97620.0,135.9289,136.1774,135.9189,136.1475,97620.0
2021-08-16 13:30:00,136.91,137.07,136.9,137.03,65020.0,136.0879,136.2469,136.078,136.2072,65020.0
2021-08-16 13:35:00,137.14,137.14,137.01,137.06,31860.0,136.3165,136.3165,136.1873,136.237,31860.0
2021-08-16 13:40:00,137.13,137.23,137.11,137.19,47040.0,136.3066,136.406,136.2867,136.3662,47040.0
2021-08-16 13:45:00,137.23,137.47,137.21,137.42,131160.0,136.406,136.6445,136.3861,136.5948,131160.0
2021-08-16 13:50:00,137.36,137.5,137.35,137.43,75480.0,136.5352,136.6743,136.5253,136.6048,75480.0
2021-08-16 13:55:00,137.39,137.45,137.35,137.4,36920.0,136.565,136.6246,136.5253,136.575,36920.0
2021-08-16 14:00:00,137.42,137.49,137.35,137.35,84900.0,136.5948,136.6644,136.5253,136.5253,84900.0
2021-08-16 14:05:00,137.34,137.6,137.22,137.5,164300.0,136.5153,136.7737,136.396,136.6743,164300.0
2021-08-16 14:10:00,137.53,137.55,137.51,137.52,27120.0,136.7042,136.724,136.6843,136.6942,27120.0
2021-08-16 14:15:00,137.55,137.7,137.55,137.6,75380.0,136.724,136.8731,136.724,136.7737,75380.0
2021-08-16 14:20:00,137.64,137.78,137.56,137.61,62080.0,136.8135,136.9527,136.734,136.7837,62080.0
2021-08-16 14:25:00,137.62,137.62,137.45,137.58,63220.0,136.7936,136.7936,136.6246,136.7539,63220.0
2021-08-16 14:30:00,137.63,137.95,137.63,137.81,204680.0,136.8036,137.1216,136.8036,136.9825,204680.0
2021-08-16 14:35:00,137.78,137.82,137.68,137.74,34000.0,136.9527,136.9924,136.8533,136.9129,34000.0
2021-08-16 14:40:00,137.7,137.7,137.65,137.65,12000.0,136.8731,136.8731,136.8234,136.8234,12000.0
2021-08-16 14:45:00,137.68,137.83,137.68,137.79,36000.0,136.8533,137.0024,136.8533,136.9626,36000.0
2021-08-16 14:50:00,137.8,137.85,137.78,137.82,44040.0,136.9725,137.0222,136.9527,136.9924,44040.0
2021-08-16 14:55:00,137.73,137.74,137.65,137.69,18800.0,136.903,136.9129,136.8234,136.8632,18800.0
2021-08-16 15:00:00,137.68,137.81,137.68,137.81,20120.0,136.8533,136.9825,136.8533,136.9825,20120.0
2021-08-16 15:05:00,137.88,137.88,137.82,137.84,35280.0,137.0521,137.0521,136.9924,137.0123,35280.0
2021-08-16 15:10:00,137.83,137.87,137.83,137.86,27920.0,137.0024,137.0421,137.0024,137.0322,27920.0
2021-08-16 15:15:00,137.86,138.0,137.82,137.87,94760.0,137.0322,137.1713,136.9924,137.0421,94760.0
2021-08-16 15:20:00,137.87,138.04,137.87,138.04,110660.0,137.0421,137.2111,137.0421,137.2111,110660.0
2021-08-16 15:25:00,138.07,138.09,138.01,138.07,70680.0,137.2409,137.2608,137.1813,137.2409,70680.0
2021-08-16 15:30:00,138.07,138.13,138.06,138.11,89740.0,137.2409,137.3006,137.231,137.2807,89740.0
2021-08-16 15:35:00,138.08,138.15,138.03,138.06,116600.0,137.2509,137.3204,137.2012,137.231,116600.0
2021-08-16 15:40:00,138.08,138.19,138.06,138.13,160680.0,137.2509,137.3602,137.231,137.3006,160680.0
2021-08-16 15:45:00,138.11,138.2,138.1,138.16,170260.0,137.2807,137.3701,137.2707,137.3304,170260.0
2021-08-16 15:50:00,138.16,138.22,138.04,138.14,293680.0,137.3304,137.39,137.2111,137.3105,293680.0
2021-08-16 15:55:00,138.12,138.36,138.1,138.31,338980.0,137.2906,137.5292,137.2707,137.4795,338980.0
2021-08-17 09:30:00,137.75,137.75,137.11,137.5,417060.0,136.9228,136.9228,136.2867,136.6743,417060.0
2021-08-17 09:35:00,137.57,137.81,137.47,137.79,194300.0,136.7439,136.9825,136.6445,136.9626,194300.0
2021-08-17 09:40:00,137.72,137.97,137.5,137.97,84160.0,136.893,137.1415,136.6743,137.1415,84160.0
2021-08-17 09:45:00,137.93,138.27,137.81,138.27,127940.0,137.1018,137.4397,136.9825,137.4397,127940.0
2021-08-17 09:50:00,138.22,138.22,137.57,137.73,105880.0,137.39,137.39,136.7439,136.903,105880.0
2021-08-17 09:55:00,137.6,137.87,137.47,137.76,71360.0,136.7737,137.0421,136.6445,136.9328,71360.0
2021-08-17 10:00:00,137.66,137.85,137.43,137.73,114240.0,136.8334,137.0222,136.6048,136.903,114240.0
2021-08-17 10:05:00,137.69,137.74,137.59,137.68,42480.0,136.8632,136.9129,136.7638,136.8533,42480.0
2021-08-17 10:10:00,137.56,137.79,137.44,137.79,57780.0,136.734,136.9626,136.6147,136.9626,57780.0
2021-08-17 10:15:00,137.78,137.82,137.5,137.5,41120.0,136.9527,136.9924,136.6743,136.6743,41120.0
2021-08-17 10:20:00,137.59,137.68,137.46,137.68,47240.0,136.7638,136.8533,136.6346,136.8533,47240.0
2021-08-17 10:25:00,137.66,138.07,137.65,137.98,64240.0,136.8334,137.2409,136.8234,137.1515,64240.0
2021-08-17 10:30:00,137.91,137.91,137.67,137.67,70720.0,137.0819,137.0819,136.8433,136.8433,70720.0
2021-08-17 10:35:00,137.64,137.99,137.64,137.72,63680.0,136.8135,137.1614,136.8135,136.893,63680.0
2021-08-17 10:40:00,137.7,137.9,137.64,137.85,80940.0,136.8731,137.0719,136.8135,137.0222,80940.0
2021-08-17 10:45:00,137.83,137.85,137.63,137.68,80380.0,137.0024,137.0222,136.8036,136.8533,80380.0
2021-08-17 10:50:00,137.7,137.74,137.61,137.61,112160.0,136.8731,136.9129,136.7837,136.7837,112160.0
2021-08-17 10:55:00,137.61,137.64,137.49,137.49,58280.0,136.7837,136.8135,136.6644,136.6644,58280.0
2021-08-17 11:00:00,137.4,137.44,137.2,137.2,111160.0,136.575,136.6147,136.3762,136.3762,111160.0
2021-08-17 11:05:00,137.2,137.41,137.2,137.34,44700.0,136.3762,136.5849,136.3762,136.5153,44700.0
2021-08-17 11:10:00,137.31,137.44,137.25,137.44,58020.0,136.4855,136.6147,136.4259,136.6147,58020.0
2021-08-17 11:15:00,137.41,137.45,137.24,137.45,158320.0,136.5849,136.6246,136.4159,136.6246,158320.0
2021-08-17 11:20:00,137.47,137.61,137.43,137.54,79600.0,136.6445,136.7837,136.6048,136.7141,79600.0
2021-08-17 11:25:00,137.5,137.5,137.31,137.39,32660.0,136.6743,136.6743,136.4855,136.565,32660.0
2021-08-17 11:30:00,137.37,137.55,137.3,137.55,44860.0,136.5451,136.724,136.4756,136.724,44860.0
2021-08-17 11:35:00,137.6,137.64,137.41,137.41,59560.0,136.7737,136.8135,136.5849,136.5849,59560.0
2021-08-17 11:40:00,137.44,137.5,137.35,137.38,64060.0,136.6147,136.6743,136.5253,136.5551,64060.0
2021-08-17 11:45:00,137.46,137.56,137.42,137.56,128040.0,136.6346,136.734,136.5948,136.734,128040.0
2021-08-17 11:50:00,137.56,137.59,137.0,137.0,102800.0,136.734,136.7638,136.1774,136.1774,102800.0
2021-08-17 11:55:00,137.0,137.05,136.84,137.04,392940.0,136.1774,136.2271,136.0183,136.2171,392940.0
2021-08-17 12:00:00,136.99,137.1,136.95,136.95,55120.0,136.1674,136.2768,136.1277,136.1277,55120.0
2021-08-17 12:05:00,137.08,137.18,137.05,137.13,41180.0,136.2569,136.3563,136.2271,136.3066,41180.0
2021-08-17 12:10:00,137.07,137.08,136.89,136.99,123740.0,136.2469,136.2569,136.068,136.1674,123740.0
2021-08-17 12:15:00,136.98,137.05,136.88,136.99,65860.0,136.1575,136.2271,136.0581,136.1674,65860.0
2021-08-17 12:20:00,137.0,137.0,136.9,136.94,54860.0,136.1774,136.1774,136.078,136.1177,54860.0
2021-08-17 12:25:00,137.07,137.16,137.07,137.16,31480.0,136.2469,136.3364,136.2469,136.3364,31480.0
2021-08-17 12:30:00,137.04,137.08,136.83,136.84,148180.0,136.2171,136.2569,136.0084,136.0183,148180.0
2021-08-17 12:35:00,136.85,136.88,136.6,136.6,106920.0,136.0283,136.0581,135.7798,135.7798,106920.0
2021-08-17 12:40:00,136.65,136.65,136.38,136.62,93060.0,135.8295,135.8295,135.5611,135.7996,93060.0
2021-08-17 12:45:00,136.49,136.6,136.25,136.36,129620.0,135.6704,135.7798,135.4319,135.5412,129620.0
2021-08-17 12:50:00,136.24,136.45,136.08,136.18,150040.0,135.4219,135.6307,135.2629,135.3623,150040.0
2021-08-17 12:55:00,136.11,136.2,136.08,136.2,51740.0,135.2927,135.3822,135.2629,135.3822,51740.0
2021-08-17 13:00:00,136.16,136.4,136.13,136.4,68000.0,135.3424,135.581,135.3126,135.581,68000.0
2021-08-17 13:05:00,136.36,136.52,136.3,136.47,106960.0,135.5412,135.7002,135.4816,135.6505,106960.0
2021-08-17 13:10:00,136.42,136.43,136.31,136.42,48200.0,135.6008,135.6108,135.4915,135.6008,48200.0
2021-08-17 13:15:00,136.38,136.38,136.15,136.22,44020.0,135.5611,135.5611,135.3325,135.402,44020.0
2021-08-17 13:20:00,136.2,136.37,136.2,136.24,53100.0,135.3822,135.5511,135.3822,135.4219,53100.0
2021-08-17 13:25:00,136.23,136.53,136.19,136.49,37540.0,135.412,135.7102,135.3722,135.6704,37540.0
2021-08-17 13:30:00,136.49,136.51,136.39,136.48,27900.0,135.6704,135.6903,135.571,135.6605,27900.0
2021-08-17 13:35:00,136.42,136.49,136.3,136.3,28340.0,135.6008,135.6704,135.4816,135.4816,28340.0
2021-08-17 13:40:00,136.26,136.28,136.18,136.22,16000.0,135.4418,135.4617,135.3623,135.402,16000.0
2021-08-17 13:45:00,136.18,136.18,136.12,136.18,12000.0,135.3623,135.3623,135.3026,135.3623,12000.0
2021-08-17 13:50:00,136.14,136.23,136.1,136.14,124000.0,135.3225,135.412,135.2828,135.3225,124000.0
2021-08-17 13:55:00,136.19,136.5,136.12,136.5,135220.0,135.3722,135.6804,135.3026,135.6804,135220.0
2021-08-17 14:00:00,136.46,136.71,136.44,136.71,44420.0,135.6406,135.8891,135.6207,135.8891,44420.0
2021-08-17 14:05:00,136.72,136.72,136.6,136.6,53480.0,135.899,135.899,135.7798,135.7798,53480.0
2021-08-17 14:10:00,136.63,136.77,136.56,136.77,55920.0,135.8096,135.9487,135.74,135.9487,55920.0
2021-08-17 14:15:00,136.78,136.78,136.72,136.72,31520.0,135.9587,135.9587,135.899,135.899,31520.0
2021-08-17 14:20:00,136.69,136.72,136.61,136.7,32080.0,135.8692,135.899,135.7897,135.8792,32080.0
2021-08-17 14:25:00,136.74,136.74,136.63,136.73,20900.0,135.9189,135.9189,135.8096,135.909,20900.0
2021-08-17 14:30:00,136.67,136.76,136.57,136.69,125040.0,135.8493,135.9388,135.7499,135.8692,125040.0
2021-08-17 14:35:00,136.62,136.62,136.4,136.47,49380.0,135.7996,135.7996,135.581,135.6505,49380.0
2021-08-17 14:40:00,136.54,136.59,136.51,136.59,10000.0,135.7201,135.7698,135.6903,135.7698,10000.0
2021-08-17 14:45:00,136.69,136.73,136.66,136.72,30940.0,135.8692,135.909,135.8394,135.899,30940.0
2021-08-17 14:50:00,136.78,136.78,136.65,136.65,7000.0,135.9587,135.9587,135.8295,135.8295,7000.0
2021-08-17 14:55:00,136.79,136.81,136.79,136.8,22640.0,135.9686,135.9885,135.9686,135.9786,22640.0
2021-08-17 15:00:00,136.76,136.86,136.76,136.83,20000.0,135.9388,136.0382,135.9388,136.0084,20000.0
2021-08-17 15:05:00,136.78,136.87,136.78,136.81,24800.0,135.9587,136.0481,135.9587,135.9885,24800.0
2021-08-17 15:10:00,136.87,136.88,136.71,136.73,34200.0,136.0481,136.0581,135.8891,135.909,34200.0
2021-08-17 15:15:00,136.71,136.78,136.55,136.56,66160.0,135.8891,135.9587,135.7301,135.74,66160.0
2021-08-17 15:20:00,136.55,136.69,136.51,136.51,62960.0,135.7301,135.8692,135.6903,135.6903,62960.0
2021-08-17 15:25:00,136.5,136.66,136.48,136.58,119620.0,135.6804,135.8394,135.6605,135.7599,119620.0
2021-08-17 15:30:00,136.6,136.65,136.49,136.49,62260.0,135.7798,135.8295,135.6704,135.6704,62260.0
2021-08-17 15:35:00,136.49,136.61,136.49,136.6,31220.0,135.6704,135.7897,135.6704,135.7798,31220.0
2021-08-17 15:40:00,136.57,136.57,136.39,136.46,110960.0,135.7499,135.7499,135.571,135.6406,110960.0
2021-08-17 15:45:00,136.44,136.6,136.42,136.55,48020.0,135.6207,135.7798,135.6008,135.7301,48020.0
2021-08-17 15:50:00,136.6,136.84,136.6,136.65,206140.0,135.7798,136.0183,135.7798,135.8295,206140.0
2021-08-17 15:55:00,136.69,136.8,136.53,136.59,562940.0,135.8692,135.9786,135.7102,135.7698,562940.0
2021-08-18 09:30:00,136.45,136.74,136.2,136.55,467520.0,135.6307,135.9189,135.3822,135.7301,467520.0
2021-08-18 09:35:00,136.51,136.6,136.26,136.47,193760.0,135.6903,135.7798,135.4418,135.6505,193760.0
2021-08-18 09:40:00,136.47,136.49,136.07,136.34,268940.0,135.6505,135.6704,135.2529,135.5213,268940.0
2021-08-18 09:45:00,136.44,136.62,136.31,136.35,222820.0,135.6207,135.7996,135.4915,135.5313,222820.0
2021-08-18 09:50:00,136.27,136.61,136.16,136.44,80260.0,135.4517,135.7897,135.3424,135.6207,80260.0
2021-08-18 09:55:00,136.41,136.63,136.41,136.63,77000.0,135.5909,135.8096,135.5909,135.8096,77000.0
2021-08-18 10:00:00,136.58,136.59,136.38,136.41,26780.0,135.7599,135.7698,135.5611,135.5909,26780.0
2021-08-18 10:05:00,136.38,136.54,136.38,136.54,38460.0,135.5611,135.7201,135.5611,135.7201,38460.0
2021-08-18 10:10:00,136.53,136.89,136.41,136.82,73420.0,135.7102,136.068,135.5909,135.9984,73420.0
2021-08-18 10:15:00,136.82,137.1,136.82,137.04,143440.0,135.9984,136.2768,135.9984,136.2171,143440.0
2021-08-18 10:20:00,136.91,136.94,136.82,136.94,33700.0,136.0879,136.1177,135.9984,136.1177,33700.0
2021-08-18 10:25:00,136.83,136.83,136.62,136.68,35580.0,136.0084,136.0084,135.7996,135.8593,35580.0
2021-08-18 10:30:00,136.86,136.9,136.74,136.87,29860.0,136.0382,136.078,135.9189,136.0481,29860.0
2021-08-18 10:35:00,136.88,136.88,136.64,136.68,46000.0,136.0581,136.0581,135.8195,135.8593,46000.0
2021-08-18 10:40:00,136.75,136.75,136.6,136.69,66280.0,135.9289,135.9289,135.7798,135.8692,66280.0
2021-08-18 10:45:00,136.65,136.79,136.65,136.72,32920.0,135.8295,135.9686,135.8295,135.899,32920.0
2021-08-18 10:50:00,136.74,136.85,136.74,136.79,88820.0,135.9189,136.0283,135.9189,135.9686,88820.0
2021-08-18 10:55:00,136.84,136.84,136.61,136.75,71020.0,136.0183,136.0183,135.7897,135.9289,71020.0
2021-08-18 11:00:00,136.68,136.72,136.64,136.71,31140.0,135.8593,135.899,135.8195,135.8891,31140.0
2021-08-18 11:05:00,136.75,136.76,136.7,136.76,37760.0,135.9289,135.9388,135.8792,135.9388,37760.0
2021-08-18 11:10:00,136.74,136.75,136.63,136.75,19180.0,135.9189,135.9289,135.8096,135.9289,19180.0
2021-08-18 11:15:00,136.65,136.79,136.63,136.79,26280.0,135.8295,135.9686,135.8096,135.9686,26280.0
2021-08-18 11:20:00,136.7,136.75,136.68,136.7,32700.0,135.8792,135.9289,135.8593,135.8792,32700.0
2021-08-18 11:25:00,136.75,136.76,136.66,136.73,38400.0,135.9289,135.9388,135.8394,135.909,38400.0
2021-08-18 11:30:00,136.75,136.75,136.5,136.63,30700.0,135.9289,135.9289,135.6804,135.8096,30700.0
2021-08-18 11:35:00,136.64,136.73,136.52,136.69,28000.0,135.8195,135.909,135.7002,135.8692,28000.0
2021-08-18 11:40:00,136.65,136.73,136.63,136.73,46000.0,135.8295,135.909,135.8096,135.909,46000.0
2021-08-18 11:45:00,136.73,136.78,136.69,136.7,73380.0,135.909,135.9587,135.8692,135.8792,73380.0
2021-08-18 11:50:00,136.69,136.69,136.62,136.69,32200.0,135.8692,135.8692,135.7996,135.8692,32200.0
2021-08-18 11:55:00,136.69,136.69,136.65,136.66,14260.0,135.8692,135.8692,135.8295,135.8394,14260.0
2021-08-18 12:00:00,136.65,136.71,136.62,136.64,26520.0,135.8295,135.8891,135.7996,135.8195,26520.0
2021-08-18 12:05:00,136.72,136.78,136.7,136.75,46200.0,135.899,135.9587,135.8792,135.9289,46200.0
2021-08-18 12:10:00,136.74,136.83,136.73,136.82,68500.0,135.9189,136.0084,135.909,135.9984,68500.0
2021-08-18 12:15:00,136.81,136.85,136.75,136.85,25980.0,135.9885,136.0283,135.9289,136.0283,25980.0
2021-08-18 12:20:00,136.84,136.84,136.82,136.82,8000.0,136.0183,136.0183,135.9984,135.9984,8000.0
2021-08-18 12:25:00,136.81,136.85,136.69,136.69,26920.0,135.9885,136.0283,135.8692,135.8692,26920.0
2021-08-18 12:30:00,136.73,136.8,136.72,136.8,10000.0,135.909,135.9786,135.899,135.9786,10000.0
2021-08-18 12:35:00,136.78,136.81,136.78,136.81,20540.0,135.9587,135.9885,135.9587,135.9885,20540.0
2021-08-18 12:40:00,136.82,136.87,136.8,136.82,22000.0,135.9984,136.0481,135.9786,135.9984,22000.0
2021-08-18 12:45:00,136.78,136.78,136.72,136.75,21020.0,135.9587,135.9587,135.899,135.9289,21020.0
2021-08-18 12:50:00,136.8,136.8,136.76,136.76,8780.0,135.9786,135.9786,135.9388,135.9388,8780.0
2021-08-18 12:55:00,136.75,136.85,136.75,136.85,12000.0,135.9289,136.0283,135.9289,136.0283,12000.0
2021-08-18 13:00:00,136.83,136.83,136.71,136.71,26000.0,136.0084,136.0084,135.8891,135.8891,26000.0
2021-08-18 13:05:00,136.79,136.87,136.68,136.79,106960.0,135.9686,136.0481,135.8593,135.9686,106960.0
2021-08-18 13:10:00,136.79,136.79,136.71,136.74,58600.0,135.9686,135.9686,135.8891,135.9189,58600.0
2021-08-18 13:15:00,136.78,136.79,136.69,136.69,20140.0,135.9587,135.9686,135.8692,135.8692,20140.0
2021-08-18 13:20:00,136.7,136.7,136.63,136.64,18000.0,135.8792,135.8792,135.8096,135.8195,18000.0
2021-08-18 13:25:00,136.6,136.64,136.6,136.63,12000.0,135.7798,135.8195,135.7798,135.8096,12000.0
2021-08-18 13:30:00,136.69,136.71,136.66,136.71,6000.0,135.8692,135.8891,135.8394,135.8891,6000.0
2021-08-18 13:35:00,136.67,136.77,136.67,136.74,12000.0,135.8493,135.9487,135.8493,135.9189,12000.0
2021-08-18 13:40:00,136.75,136.81,136.75,136.78,26800.0,135.9289,135.9885,135.9289,135.9587,26800.0
2021-08-18 13:45:00,136.82,136.82,136.81,136.81,8000.0,135.9984,135.9984,135.9885,135.9885,8000.0
2021-08-18 13:50:00,136.81,136.84,136.77,136.84,20100.0,135.9885,136.0183,135.9487,136.0183,20100.0
2021-08-18 13:55:00,136.82,136.82,136.8,136.8,20000.0,135.9984,135.9984,135.9786,135.9786,20000.0
2021-08-18 14:00:00,136.76,137.1,136.75,137.1,79520.0,135.9388,136.2768,135.9289,136.2768,79520.0
2021-08-18 14:05:00,137.09,137.09,136.78,136.78,65800.0,136.2668,136.2668,135.9587,135.9587,65800.0
2021-08-18 14:10:00,136.87,136.88,136.41,136.55,184220.0,136.0481,136.0581,135.5909,135.7301,184220.0
2021-08-18 14:15:00,136.49,136.6,136.3,136.48,36500.0,135.6704,135.7798,135.4816,135.6605,36500.0
2021-08-18 14:20:00,136.53,136.75,136.47,136.75,88000.0,135.7102,135.9289,135.6505,135.9289,88000.0
2021-08-18 14:25:00,136.78,136.96,136.73,136.96,87440.0,135.9587,136.1376,135.909,136.1376,87440.0
2021-08-18 14:30:00,136.92,136.98,136.8,136.94,49380.0,136.0978,136.1575,135.9786,136.1177,49380.0
2021-08-18 14:35:00,136.93,136.94,136.8,136.8,21040.0,136.1078,136.1177,135.9786,135.9786,21040.0
2021-08-18 14:40:00,136.84,136.84,136.75,136.83,16000.0,136.0183,136.0183,135.9289,136.0084,16000.0
2021-08-18 14:45:00,136.75,136.79,136.71,136.78,21720.0,135.9289,135.9686,135.8891,135.9587,21720.0
2021-08-18 14:50:00,136.83,136.83,136.72,136.75,10000.0,136.0084,136.0084,135.899,135.9289,10000.0
2021-08-18 14:55:00,136.74,136.83,136.72,136.78,56080.0,135.9189,136.0084,135.899,135.9587,56080.0
2021-08-18 15:00:00,136.75,136.75,136.54,136.6,29960.0,135.9289,135.9289,135.7201,135.7798,29960.0
2021-08-18 15:05:00,136.65,136.67,136.53,136.53,22000.0,135.8295,135.8493,135.7102,135.7102,22000.0
2021-08-18 15:10:00,136.52,136.66,136.52,136.66,32040.0,135.7002,135.8394,135.7002,135.8394,32040.0
2021-08-18 15:15:00,136.61,136.66,136.6,136.6,20000.0,135.7897,135.8394,135.7798,135.7798,20000.0
2021-08-18 15:20:00,136.45,136.6,136.45,136.51,16000.0,135.6307,135.7798,135.6307,135.6903,16000.0
2021-08-18 15:25:00,136.46,136.57,136.43,136.43,26180.0,135.6406,135.7499,135.6108,135.6108,26180.0
2021-08-18 15:30:00,136.31,136.35,136.14,136.14,176660.0,135.4915,135.5313,135.3225,135.3225,176660.0
2021-08-18 15:35:00,136.14,136.27,136.1,136.27,118400.0,135.3225,135.4517,135.2828,135.4517,118400.0
2021-08-18 15:40:00,136.26,136.43,136.26,136.41,41300.0,135.4418,135.6108,135.4418,135.5909,41300.0
2021-08-18 15:45:00,136.41,136.45,135.92,135.93,113660.0,135.5909,135.6307,135.1038,135.1138,113660.0
2021-08-18 15:50:00,135.9,135.95,135.66,135.67,416000.0,135.084,135.1337,134.8454,134.8553,416000.0
2021-08-18 15:55:00,135.59,135.77,135.32,135.45,738420.0,134.7758,134.9547,134.5074,134.6367,738420.0
2021-08-19 09:30:00,134.31,134.86,134.25,134.48,700760.0,133.5035,134.0502,133.4439,133.6725,700760.0
2021-08-19 09:35:00,134.4,134.86,134.4,134.7,153680.0,133.593,134.0502,133.593,133.8912,153680.0
2021-08-19 09:40:00,134.63,134.89,134.46,134.77,198600.0,133.8216,134.08,133.6526,133.9607,198600.0
2021-08-19 09:45:00,134.78,135.1,134.73,134.76,114680.0,133.9707,134.2888,133.921,133.9508,114680.0
2021-08-19 09:50:00,134.87,135.06,134.84,135.05,71760.0,134.0601,134.249,134.0303,134.2391,71760.0
2021-08-19 09:55:00,135.07,135.07,134.78,134.78,48660.0,134.2589,134.2589,133.9707,133.9707,48660.0
2021-08-19 10:00:00,135.04,135.25,135.03,135.17,103960.0,134.2291,134.4379,134.2192,134.3583,103960.0
2021-08-19 10:05:00,135.1,135.27,135.04,135.26,199480.0,134.2888,134.4577,134.2291,134.4478,199480.0
2021-08-19 10:10:00,135.21,135.3,134.93,135.18,122480.0,134.3981,134.4876,134.1198,134.3683,122480.0
2021-08-19 10:15:00,135.12,135.39,135.04,135.23,82600.0,134.3086,134.577,134.2291,134.418,82600.0
2021-08-19 10:20:00,135.33,135.55,135.2,135.26,179840.0,134.5174,134.7361,134.3882,134.4478,179840.0
2021-08-19 10:25:00,135.28,135.5,135.28,135.48,60000.0,134.4677,134.6864,134.4677,134.6665,60000.0
2021-08-19 10:30:00,135.5,135.5,135.26,135.3,50000.0,134.6864,134.6864,134.4478,134.4876,50000.0
2021-08-19 10:35:00,135.35,135.35,135.04,135.04,49200.0,134.5373,134.5373,134.2291,134.2291,49200.0
2021-08-19 10:40:00,135.06,135.2,135.03,135.11,84640.0,134.249,134.3882,134.2192,134.2987,84640.0
2021-08-19 10:45:00,135.18,135.18,135.07,135.17,20000.0,134.3683,134.3683,134.2589,134.3583,20000.0
2021-08-19 10:50:00,135.14,135.63,135.14,135.61,66660.0,134.3285,134.8156,134.3285,134.7957,66660.0
2021-08-19 10:55:00,135.68,135.85,135.65,135.83,46040.0,134.8653,135.0343,134.8355,135.0144,46040.0
2021-08-19 11:00:00,135.85,135.87,135.72,135.8,48140.0,135.0343,135.0541,134.905,134.9846,48140.0
2021-08-19 11:05:00,135.8,135.83,135.64,135.7,110880.0,134.9846,135.0144,134.8255,134.8852,110880.0
2021-08-19 11:10:00,135.72,135.87,135.64,135.81,73460.0,134.905,135.0541,134.8255,134.9945,73460.0
2021-08-19 11:15:00,135.82,136.04,135.81,136.03,110980.0,135.0044,135.2231,134.9945,135.2132,110980.0
2021-08-19 11:20:00,135.97,136.07,135.87,135.98,50080.0,135.1535,135.2529,135.0541,135.1635,50080.0
2021-08-19 11:25:00,136.01,136.08,135.87,135.95,46000.0,135.1933,135.2629,135.0541,135.1337,46000.0
2021-08-19 11:30:00,135.99,136.05,135.93,136.02,70620.0,135.1734,135.2331,135.1138,135.2032,70620.0
2021-08-19 11:35:00,135.98,136.05,135.96,136.05,37500.0,135.1635,135.2331,135.1436,135.2331,37500.0
2021-08-19 11:40:00,136.04,136.15,136.04,136.15,49200.0,135.2231,135.3325,135.2231,135.3325,49200.0
2021-08-19 11:45:00,136.19,136.32,136.18,136.19,100200.0,135.3722,135.5014,135.3623,135.3722,100200.0
2021-08-19 11:50:00,136.22,136.25,136.12,136.12,44000.0,135.402,135.4319,135.3026,135.3026,44000.0
2021-08-19 11:55:00,136.1,136.27,136.03,136.2,45960.0,135.2828,135.4517,135.2132,135.3822,45960.0
2021-08-19 12:00:00,136.25,136.35,136.14,136.29,61340.0,135.4319,135.5313,135.3225,135.4716,61340.0
2021-08-19 12:05:00,136.32,136.33,136.05,136.05,37340.0,135.5014,135.5114,135.2331,135.2331,37340.0
2021-08-19 12:10:00,136.04,136.21,136.04,136.21,70220.0,135.2231,135.3921,135.2231,135.3921,70220.0
2021-08-19 12:15:00,136.14,136.23,136.09,136.23,49180.0,135.3225,135.412,135.2728,135.412,49180.0
2021-08-19 12:20:00,136.21,136.3,136.04,136.09,57060.0,135.3921,135.4816,135.2231,135.2728,57060.0
2021-08-19 12:25:00,136.13,136.16,136.02,136.06,46000.0,135.3126,135.3424,135.2032,135.243,46000.0
2021-08-19 12:30:00,136.06,136.13,136.03,136.13,24000.0,135.243,135.3126,135.2132,135.3126,24000.0
2021-08-19 12:35:00,136.21,136.25,136.15,136.23,34000.0,135.3921,135.4319,135.3325,135.412,34000.0
2021-08-19 12:40:00,136.27,136.32,136.27,136.28,103340.0,135.4517,135.5014,135.4517,135.4617,103340.0
2021-08-19 12:45:00,136.21,136.27,136.15,136.2,34900.0,135.3921,135.4517,135.3325,135.3822,34900.0
2021-08-19 12:50:00,136.2,136.21,136.17,136.21,10000.0,135.3822,135.3921,135.3523,135.3921,10000.0
2021-08-19 12:55:00,136.11,136.24,136.1,136.21,45260.0,135.2927,135.4219,135.2828,135.3921,45260.0
2021-08-19 13:00:00,136.22,136.22,136.03,136.03,51300.0,135.402,135.402,135.2132,135.2132,51300.0
2021-08-19 13:05:00,135.94,135.97,135.89,135.97,15140.0,135.1237,135.1535,135.074,135.1535,15140.0
2021-08-19 13:10:00,136.02,136.02,135.92,136.01,75900.0,135.2032,135.2032,135.1038,135.1933,75900.0
2021-08-19 13:15:00,135.95,135.99,135.87,135.95,22000.0,135.1337,135.1734,135.0541,135.1337,22000.0
2021-08-19 13:20:00,135.93,136.03,135.82,135.89,111600.0,135.1138,135.2132,135.0044,135.074,111600.0
2021-08-19 13:25:00,135.9,135.92,135.68,135.68,123560.0,135.084,135.1038,134.8653,134.8653,123560.0
2021-08-19 13:30:00,135.74,135.83,135.73,135.75,96000.0,134.9249,135.0144,134.915,134.9349,96000.0
2021-08-19 13:35:00,135.74,135.8,135.63,135.8,45000.0,134.9249,134.9846,134.8156,134.9846,45000.0
2021-08-19 13:40:00,135.79,135.85,135.68,135.78,48000.0,134.9746,135.0343,134.8653,134.9647,48000.0
2021-08-19 13:45:00,135.78,135.78,135.66,135.76,22000.0,134.9647,134.9647,134.8454,134.9448,22000.0
2021-08-19 13:50:00,135.77,135.81,135.68,135.72,33940.0,134.9547,134.9945,134.8653,134.905,33940.0
2021-08-19 13:55:00,135.69,135.69,135.54,135.57,34000.0,134.8752,134.8752,134.7261,134.7559,34000.0
2021-08-19 14:00:00,135.48,135.62,135.32,135.37,56480.0,134.6665,134.8056,134.5074,134.5571,56480.0
2021-08-19 14:05:00,135.32,135.57,135.28,135.28,67080.0,134.5074,134.7559,134.4677,134.4677,67080.0
2021-08-19 14:10:00,135.4,135.56,135.35,135.49,60460.0,134.587,134.746,134.5373,134.6764,60460.0
2021-08-19 14:15:00,135.38,135.5,135.32,135.47,119320.0,134.5671,134.6864,134.5074,134.6565,119320.0
2021-08-19 14:20:00,135.47,135.67,135.43,135.67,49040.0,134.6565,134.8553,134.6168,134.8553,49040.0
2021-08-19 14:25:00,135.79,135.8,135.33,135.33,44100.0,134.9746,134.9846,134.5174,134.5174,44100.0
2021-08-19 14:30:00,135.25,135.29,135.06,135.17,83960.0,134.4379,134.4776,134.249,134.3583,83960.0
2021-08-19 14:35:00,135.4,135.49,135.4,135.42,24500.0,134.587,134.6764,134.587,134.6068,24500.0
2021-08-19 14:40:00,135.37,135.55,135.37,135.55,21820.0,134.5571,134.7361,134.5571,134.7361,21820.0
2021-08-19 14:45:00,135.39,135.47,135.39,135.43,16000.0,134.577,134.6565,134.577,134.6168,16000.0
2021-08-19 14:50:00,135.42,135.77,135.4,135.75,44180.0,134.6068,134.9547,134.587,134.9349,44180.0
2021-08-19 14:55:00,135.82,135.85,135.76,135.82,66120.0,135.0044,135.0343,134.9448,135.0044,66120.0
2021-08-19 15:00:00,135.87,136.03,135.87,135.97,95880.0,135.0541,135.2132,135.0541,135.1535,95880.0
2021-08-19 15:05:00,135.99,136.04,135.86,136.03,37300.0,135.1734,135.2231,135.0442,135.2132,37300.0
2021-08-19 15:10:00,135.98,136.05,135.94,135.94,70320.0,135.1635,135.2331,135.1237,135.1237,70320.0
2021-08-19 15:15:00,136.02,136.09,135.92,136.0,39000.0,135.2032,135.2728,135.1038,135.1834,39000.0
2021-08-19 15:20:00,135.96,136.0,135.9,135.9,32000.0,135.1436,135.1834,135.084,135.084,32000.0
2021-08-19 15:25:00,135.93,136.06,135.87,136.06,217620.0,135.1138,135.243,135.0541,135.243,217620.0
2021-08-19 15:30:00,136.01,136.16,135.95,136.13,84660.0,135.1933,135.3424,135.1337,135.3126,84660.0
2021-08-19 15:35:00,136.16,136.19,135.85,135.85,157300.0,135.3424,135.3722,135.0343,135.0343,157300.0
2021-08-19 15:40:00,135.85,135.89,135.74,135.87,117980.0,135.0343,135.074,134.9249,135.0541,117980.0
2021-08-19 15:45:00,135.83,135.87,135.65,135.81,99100.0,135.0144,135.0541,134.8355,134.9945,99100.0
2021-08-19 15:50:00,135.75,135.97,135.72,135.76,276980.0,134.9349,135.1535,134.905,134.9448,276980.0
2021-08-19 15:55:00,135.78,135.78,135.51,135.65,530460.0,134.9647,134.9647,134.6963,134.8355,530460.0
2021-08-20 09:30:00,135.93,136.0,135.25,135.92,910880.0,135.1138,135.1834,134.4379,135.1038,910880.0
2021-08-20 09:35:00,135.9,136.02,135.63,135.97,207660.0,135.084,135.2032,134.8156,135.1535,207660.0
2021-08-20 09:40:00,135.94,136.09,135.88,135.92,315140.0,135.1237,135.2728,135.0641,135.1038,315140.0
2021-08-20 09:45:00,135.95,136.29,135.93,136.22,252180.0,135.1337,135.4716,135.1138,135.402,252180.0
2021-08-20 09:50:00,136.25,136.46,136.22,136.38,120120.0,135.4319,135.6406,135.402,135.5611,120120.0
2021-08-20 09:55:00,136.41,136.48,136.25,136.27,298700.0,135.5909,135.6605,135.4319,135.4517,298700.0
2021-08-20 10:00:00,136.3,136.68,136.28,136.65,207440.0,135.4816,135.8593,135.4617,135.8295,207440.0
2021-08-20 10:05:00,136.63,136.7,136.45,136.68,174240.0,135.8096,135.8792,135.6307,135.8593,174240.0
2021-08-20 10:10:00,136.65,136.69,136.45,136.45,535280.0,135.8295,135.8692,135.6307,135.6307,535280.0
2021-08-20 10:15:00,136.49,136.73,136.38,136.73,117640.0,135.6704,135.909,135.5611,135.909,117640.0
2021-08-20 10:20:00,136.73,136.89,136.73,136.89,223720.0,135.909,136.068,135.909,136.068,223720.0
2021-08-20 10:25:00,136.9,137.0,136.61,136.78,158500.0,136.078,136.1774,135.7897,135.9587,158500.0
2021-08-20 10:30:00,136.79,136.89,136.74,136.84,47540.0,135.9686,136.068,135.9189,136.0183,47540.0
2021-08-20 10:35:00,136.84,137.01,136.76,136.76,127800.0,136.0183,136.1873,135.9388,135.9388,127800.0
2021-08-20 10:40:00,136.72,136.84,136.65,136.66,270340.0,135.899,136.0183,135.8295,135.8394,270340.0
2021-08-20 10:45:00,136.69,136.69,136.55,136.55,114000.0,135.8692,135.8692,135.7301,135.7301,114000.0
2021-08-20 10:50:00,136.56,136.67,136.49,136.66,148460.0,135.74,135.8493,135.6704,135.8394,148460.0
2021-08-20 10:55:00,136.66,136.75,136.51,136.53,76360.0,135.8394,135.9289,135.6903,135.7102,76360.0
2021-08-20 11:00:00,136.5,136.6,136.49,136.51,55980.0,135.6804,135.7798,135.6704,135.6903,55980.0
2021-08-20 11:05:00,136.51,136.54,136.4,136.5,98100.0,135.6903,135.7201,135.581,135.6804,98100.0
2021-08-20 11:10:00,136.51,136.57,136.4,136.43,84100.0,135.6903,135.7499,135.581,135.6108,84100.0
2021-08-20 11:15:00,136.46,136.46,136.38,136.43,75880.0,135.6406,135.6406,135.5611,135.6108,75880.0
2021-08-20 11:20:00,136.44,136.49,136.33,136.49,76500.0,135.6207,135.6704,135.5114,135.6704,76500.0
2021-08-20 11:25:00,136.48,136.53,136.41,136.42,68600.0,135.6605,135.7102,135.5909,135.6008,68600.0
2021-08-20 11:30:00,136.44,136.55,136.44,136.53,79800.0,135.6207,135.7301,135.6207,135.7102,79800.0
2021-08-20 11:35:00,136.59,136.69,136.38,136.39,106340.0,135.7698,135.8692,135.5611,135.571,106340.0
2021-08-20 11:40:00,136.4,136.58,136.25,136.51,280080.0,135.581,135.7599,135.4319,135.6903,280080.0
2021-08-20 11:45:00,136.53,136.63,136.38,136.57,269140.0,135.7102,135.8096,135.5611,135.7499,269140.0
2021-08-20 11:50:00,136.58,136.7,136.43,136.46,113720.0,135.7599,135.8792,135.6108,135.6406,113720.0
2021-08-20 11:55:00,136.4,136.45,136.34,136.42,54440.0,135.581,135.6307,135.5213,135.6008,54440.0
2021-08-20 12:00:00,136.45,136.73,136.45,136.73,63520.0,135.6307,135.909,135.6307,135.909,63520.0
2021-08-20 12:05:00,136.71,136.9,136.71,136.71,72420.0,135.8891,136.078,135.8891,135.8891,72420.0
2021-08-20 12:10:00,136.7,136.76,136.64,136.76,32000.0,135.8792,135.9388,135.8195,135.9388,32000.0
2021-08-20 12:15:00,136.75,136.85,136.75,136.82,24000.0,135.9289,136.0283,135.9289,135.9984,24000.0
2021-08-20 12:20:00,136.86,136.9,136.8,136.9,48140.0,136.0382,136.078,135.9786,136.078,48140.0
2021-08-20 12:25:00,136.89,136.97,136.87,136.95,41760.0,136.068,136.1475,136.0481,136.1277,41760.0
2021-08-20 12:30:00,136.98,137.11,136.98,137.01,138500.0,136.1575,136.2867,136.1575,136.1873,138500.0
2021-08-20 12:35:00,137.02,137.13,137.02,137.11,55780.0,136.1972,136.3066,136.1972,136.2867,55780.0
2021-08-20 12:40:00,137.1,137.1,136.99,137.1,39940.0,136.2768,136.2768,136.1674,136.2768,39940.0
2021-08-20 12:45:00,137.06,137.2,137.06,137.17,141540.0,136.237,136.3762,136.237,136.3463,141540.0
2021-08-20 12:50:00,137.18,137.35,137.18,137.35,109940.0,136.3563,136.5253,136.3563,136.5253,109940.0
2021-08-20 12:55:00,137.3,137.35,137.16,137.3,70300.0,136.4756,136.5253,136.3364,136.4756,70300.0
2021-08-20 13:00:00,137.3,137.37,137.25,137.36,104200.0,136.4756,136.5451,136.4259,136.5352,104200.0
2021-08-20 13:05:00,137.38,137.45,137.36,137.38,119680.0,136.5551,136.6246,136.5352,136.5551,119680.0
2021-08-20 13:10:00,137.4,137.46,137.36,137.46,74400.0,136.575,136.6346,136.5352,136.6346,74400.0
2021-08-20 13:15:00,137.43,137.53,137.35,137.36,188480.0,136.6048,136.7042,136.5253,136.5352,188480.0
2021-08-20 13:20:00,137.38,137.44,137.36,137.36,50340.0,136.5551,136.6147,136.5352,136.5352,50340.0
2021-08-20 13:25:00,137.37,137.41,137.3,137.3,183780.0,136.5451,136.5849,136.4756,136.4756,183780.0
2021-08-20 13:30:00,137.32,137.4,137.32,137.36,72920.0,136.4954,136.575,136.4954,136.5352,72920.0
2021-08-20 13:35:00,137.31,137.31,137.15,137.21,63620.0,136.4855,136.4855,136.3265,136.3861,63620.0
2021-08-20 13:40:00,137.23,137.41,137.23,137.37,51900.0,136.406,136.5849,136.406,136.5451,51900.0
2021-08-20 13:45:00,137.38,137.38,137.32,137.32,18880.0,136.5551,136.5551,136.4954,136.4954,18880.0
2021-08-20 13:50:00,137.28,137.31,137.23,137.26,105760.0,136.4557,136.4855,136.406,136.4358,105760.0
2021-08-20 13:55:00,137.26,137.26,136.98,137.12,132740.0,136.4358,136.4358,136.1575,136.2966,132740.0
2021-08-20 14:00:00,137.09,137.18,137.08,137.08,80180.0,136.2668,136.3563,136.2569,136.2569,80180.0
2021-08-20 14:05:00,137.09,137.15,137.06,137.06,67780.0,136.2668,136.3265,136.237,136.237,67780.0
2021-08-20 14:10:00,137.09,137.09,136.89,136.98,98440.0,136.2668,136.2668,136.068,136.1575,98440.0
2021-08-20 14:15:00,137.03,137.1,136.95,137.01,51840.0,136.2072,136.2768,136.1277,136.1873,51840.0
2021-08-20 14:20:00,137.01,137.01,136.91,136.93,82140.0,136.1873,136.1873,136.0879,136.1078,82140.0
2021-08-20 14:25:00,136.93,137.03,136.93,136.96,41160.0,136.1078,136.2072,136.1078,136.1376,41160.0
2021-08-20 14:30:00,136.97,136.97,136.83,136.83,125020.0,136.1475,136.1475,136.0084,136.0084,125020.0
2021-08-20 14:35:00,136.87,136.92,136.79,136.92,72300.0,136.0481,136.0978,135.9686,136.0978,72300.0
2021-08-20 14:40:00,136.86,136.96,136.84,136.84,66860.0,136.0382,136.1376,136.0183,136.0183,66860.0
2021-08-20 14:45:00,136.88,136.88,136.81,136.85,27600.0,136.0581,136.0581,135.9885,136.0283,27600.0
2021-08-20 14:50:00,136.89,137.03,136.89,137.03,24500.0,136.068,136.2072,136.068,136.2072,24500.0
2021-08-20 14:55:00,137.04,137.05,137.0,137.02,33720.0,136.2171,136.2271,136.1774,136.1972,33720.0
2021-08-20 15:00:00,137.06,137.06,137.01,137.06,35080.0,136.237,136.237,136.1873,136.237,35080.0
2021-08-20 15:05:00,137.08,137.14,137.03,137.1,50720.0,136.2569,136.3165,136.2072,136.2768,50720.0
2021-08-20 15:10:00,137.11,137.15,137.08,137.15,35420.0,136.2867,136.3265,136.2569,136.3265,35420.0
2021-08-20 15:15:00,137.16,137.19,137.11,137.11,45420.0,136.3364,136.3662,136.2867,136.2867,45420.0
2021-08-20 15:20:00,137.13,137.3,137.13,137.25,67600.0,136.3066,136.4756,136.3066,136.4259,67600.0
2021-08-20 15:25:00,137.25,137.25,137.11,137.16,57700.0,136.4259,136.4259,136.2867,136.3364,57700.0
2021-08-20 15:30:00,137.16,137.18,137.07,137.15,62660.0,136.3364,136.3563,136.2469,136.3265,62660.0
2021-08-20 15:35:00,137.15,137.2,137.09,137.18,160500.0,136.3265,136.3762,136.2668,136.3563,160500.0
2021-08-20 15:40:00,137.15,137.26,137.15,137.26,147500.0,136.3265,136.4358,136.3265,136.4358,147500.0
2021-08-20 15:45:00,137.26,137.26,137.15,137.19,125140.0,136.4358,136.4358,136.3265,136.3662,125140.0
2021-08-20 15:50:00,137.19,137.4,137.16,137.31,620580.0,136.3662,136.575,136.3364,136.4855,620580.0
2021-08-20 15:55:00,137.33,137.55,137.29,137.4,1421260.0,136.5054,136.724,136.4656,136.575,1421260.0
2021-08-23 09:30:00,137.89,138.08,137.61,137.61,753540.0,137.062,137.2509,136.7837,136.7837,753540.0
2021-08-23 09:35:00,137.7,138.05,137.61,138.01,304540.0,136.8731,137.221,136.7837,137.1813,304540.0
2021-08-23 09:40:00,138.14,138.72,138.04,138.63,346760.0,137.3105,137.887,137.2111,137.7976,346760.0
2021-08-23 09:45:00,138.68,138.74,138.37,138.51,283720.0,137.8473,137.9069,137.5391,137.6783,283720.0
2021-08-23 09:50:00,138.52,138.58,138.36,138.47,154600.0,137.6882,137.7479,137.5292,137.6385,154600.0
2021-08-23 09:55:00,138.51,138.66,138.42,138.49,149460.0,137.6783,137.8274,137.5888,137.6584,149460.0
2021-08-23 10:00:00,138.54,139.02,138.5,138.87,193720.0,137.7081,138.1852,137.6683,138.0361,193720.0
2021-08-23 10:05:00,138.98,139.08,138.78,138.9,128680.0,138.1455,138.2449,137.9467,138.0659,128680.0
2021-08-23 10:10:00,138.82,139.05,138.82,139.03,108540.0,137.9864,138.215,137.9864,138.1952,108540.0
2021-08-23 10:15:00,139.11,139.35,139.06,139.35,120960.0,138.2747,138.5132,138.225,138.5132,120960.0
2021-08-23 10:20:00,139.28,139.42,139.2,139.32,201900.0,138.4437,138.5828,138.3641,138.4834,201900.0
2021-08-23 10:25:00,139.32,139.39,139.24,139.28,154800.0,138.4834,138.553,138.4039,138.4437,154800.0
2021-08-23 10:30:00,139.28,139.67,139.28,139.63,141100.0,138.4437,138.8313,138.4437,138.7916,141100.0
2021-08-23 10:35:00,139.6,139.95,139.58,139.95,281180.0,138.7617,139.1096,138.7419,139.1096,281180.0
2021-08-23 10:40:00,139.95,139.96,139.63,139.74,282960.0,139.1096,139.1196,138.7916,138.9009,282960.0
2021-08-23 10:45:00,139.75,140.1,139.69,140.1,265440.0,138.9108,139.2587,138.8512,139.2587,265440.0
2021-08-23 10:50:00,140.07,140.27,139.95,140.27,209540.0,139.2289,139.4277,139.1096,139.4277,209540.0
2021-08-23 10:55:00,140.25,140.4,140.2,140.37,146420.0,139.4078,139.5569,139.3581,139.5271,146420.0
2021-08-23 11:00:00,140.4,140.47,140.3,140.38,108380.0,139.5569,139.6265,139.4575,139.5371,108380.0
2021-08-23 11:05:00,140.36,140.44,140.24,140.38,150380.0,139.5172,139.5967,139.3979,139.5371,150380.0
2021-08-23 11:10:00,140.38,140.69,140.31,140.61,288300.0,139.5371,139.8452,139.4675,139.7657,288300.0
2021-08-23 11:15:00,140.62,140.72,140.49,140.61,99440.0,139.7756,139.875,139.6464,139.7657,99440.0
2021-08-23 11:20:00,140.55,140.62,140.3,140.41,62880.0,139.706,139.7756,139.4575,139.5669,62880.0
2021-08-23 11:25:00,140.41,140.47,140.33,140.44,196800.0,139.5669,139.6265,139.4874,139.5967,196800.0
2021-08-23 11:30:00,140.44,140.66,140.44,140.65,81920.0,139.5967,139.8154,139.5967,139.8054,81920.0
2021-08-23 11:35:00,140.65,140.87,140.65,140.85,87940.0,139.8054,140.0241,139.8054,140.0042,87940.0
2021-08-23 11:40:00,140.82,140.82,140.56,140.62,89740.0,139.9744,139.9744,139.716,139.7756,89740.0
2021-08-23 11:45:00,140.65,140.72,140.62,140.69,174760.0,139.8054,139.875,139.7756,139.8452,174760.0
2021-08-23 11:50:00,140.7,140.87,140.7,140.74,200200.0,139.8551,140.0241,139.8551,139.8949,200200.0
2021-08-23 11:55:00,140.73,140.8,140.66,140.71,59000.0,139.885,139.9545,139.8154,139.8651,59000.0
2021-08-23 12:00:00,140.67,140.68,140.38,140.52,88560.0,139.8253,139.8353,139.5371,139.6762,88560.0
2021-08-23 12:05:00,140.55,140.55,140.32,140.48,60720.0,139.706,139.706,139.4774,139.6365,60720.0
2021-08-23 12:10:00,140.45,140.48,140.4,140.43,84000.0,139.6066,139.6365,139.5569,139.5868,84000.0
2021-08-23 12:15:00,140.41,140.44,140.29,140.29,80300.0,139.5669,139.5967,139.4476,139.4476,80300.0
2021-08-23 12:20:00,140.31,140.52,140.31,140.49,66300.0,139.4675,139.6762,139.4675,139.6464,66300.0
2021-08-23 12:25:00,140.47,140.68,140.47,140.56,69480.0,139.6265,139.8353,139.6265,139.716,69480.0
2021-08-23 12:30:00,140.6,140.69,140.52,140.55,54500.0,139.7557,139.8452,139.6762,139.706,54500.0
2021-08-23 12:35:00,140.5,140.55,140.45,140.5,47760.0,139.6563,139.706,139.6066,139.6563,47760.0
2021-08-23 12:40:00,140.52,140.58,140.49,140.53,52180.0,139.6762,139.7359,139.6464,139.6862,52180.0
2021-08-23 12:45:00,140.57,140.6,140.53,140.54,35800.0,139.7259,139.7557,139.6862,139.6961,35800.0
2021-08-23 12:50:00,140.55,140.62,140.55,140.6,42700.0,139.706,139.7756,139.706,139.7557,42700.0
2021-08-23 12:55:00,140.55,140.71,140.52,140.63,73260.0,139.706,139.8651,139.6762,139.7856,73260.0
2021-08-23 13:00:00,140.62,140.81,140.57,140.77,103680.0,139.7756,139.9645,139.7259,139.9247,103680.0
2021-08-23 13:05:00,140.73,140.73,140.6,140.6,21000.0,139.885,139.885,139.7557,139.7557,21000.0
2021-08-23 13:10:00,140.64,140.68,140.47,140.54,87840.0,139.7955,139.8353,139.6265,139.6961,87840.0
2021-08-23 13:15:00,140.51,140.51,140.38,140.41,45900.0,139.6663,139.6663,139.5371,139.5669,45900.0
2021-08-23 13:20:00,140.38,140.42,140.34,140.34,10300.0,139.5371,139.5768,139.4973,139.4973,10300.0
2021-08-23 13:25:00,140.3,140.35,140.12,140.2,139660.0,139.4575,139.5072,139.2786,139.3581,139660.0
2021-08-23 13:30:00,140.21,140.26,140.17,140.26,80180.0,139.3681,139.4178,139.3283,139.4178,80180.0
2021-08-23 13:35:00,140.29,140.29,140.16,140.16,78960.0,139.4476,139.4476,139.3184,139.3184,78960.0
2021-08-23 13:40:00,140.22,140.35,140.21,140.29,67100.0,139.378,139.5072,139.3681,139.4476,67100.0
2021-08-23 13:45:00,140.33,140.38,140.29,140.37,107800.0,139.4874,139.5371,139.4476,139.5271,107800.0
2021-08-23 13:50:00,140.37,140.45,140.37,140.43,23380.0,139.5271,139.6066,139.5271,139.5868,23380.0
2021-08-23 13:55:00,140.44,140.49,140.32,140.38,36740.0,139.5967,139.6464,139.4774,139.5371,36740.0
2021-08-23 14:00:00,140.42,140.44,140.39,140.41,48800.0,139.5768,139.5967,139.547,139.5669,48800.0
2021-08-23 14:05:00,140.42,140.52,140.42,140.49,36100.0,139.5768,139.6762,139.5768,139.6464,36100.0
2021-08-23 14:10:00,140.51,140.51,140.43,140.44,52340.0,139.6663,139.6663,139.5868,139.5967,52340.0
2021-08-23 14:15:00,140.42,140.46,140.39,140.45,21800.0,139.5768,139.6166,139.547,139.6066,21800.0
2021-08-23 14:20:00,140.5,140.53,140.45,140.48,53820.0,139.6563,139.6862,139.6066,139.6365,53820.0
2021-08-23 14:25:00,140.42,140.52,140.42,140.43,44720.0,139.5768,139.6762,139.5768,139.5868,44720.0
2021-08-23 14:30:00,140.43,140.55,140.43,140.51,91280.0,139.5868,139.706,139.5868,139.6663,91280.0
2021-08-23 14:35:00,140.51,140.51,140.39,140.45,132660.0,139.6663,139.6663,139.547,139.6066,132660.0
2021-08-23 14:40:00,140.42,140.45,140.36,140.36,26000.0,139.5768,139.6066,139.5172,139.5172,26000.0
2021-08-23 14:45:00,140.32,140.45,140.32,140.42,36320.0,139.4774,139.6066,139.4774,139.5768,36320.0
2021-08-23 14:50:00,140.45,140.46,140.41,140.44,89700.0,139.6066,139.6166,139.5669,139.5967,89700.0
2021-08-23 14:55:00,140.47,140.52,140.39,140.39,43000.0,139.6265,139.6762,139.547,139.547,43000.0
2021-08-23 15:00:00,140.38,140.43,140.32,140.43,32000.0,139.5371,139.5868,139.4774,139.5868,32000.0
2021-08-23 15:05:00,140.44,140.44,140.39,140.41,56800.0,139.5967,139.5967,139.547,139.5669,56800.0
2021-08-23 15:10:00,140.41,140.49,140.39,140.4,64180.0,139.5669,139.6464,139.547,139.5569,64180.0
2021-08-23 15:15:00,140.36,140.4,140.29,140.29,62000.0,139.5172,139.5569,139.4476,139.4476,62000.0
2021-08-23 15:20:00,140.31,140.35,140.21,140.31,91280.0,139.4675,139.5072,139.3681,139.4675,91280.0
2021-08-23 15:25:00,140.35,140.43,140.35,140.43,53820.0,139.5072,139.5868,139.5072,139.5868,53820.0
2021-08-23 15:30:00,140.43,140.44,140.3,140.35,133900.0,139.5868,139.5967,139.4575,139.5072,133900.0
2021-08-23 15:35:00,140.31,140.35,140.18,140.18,94080.0,139.4675,139.5072,139.3383,139.3383,94080.0
2021-08-23 15:40:00,140.15,140.16,140.05,140.13,90260.0,139.3084,139.3184,139.209,139.2886,90260.0
2021-08-23 15:45:00,140.1,140.17,139.96,140.16,267200.0,139.2587,139.3283,139.1196,139.3184,267200.0
2021-08-23 15:50:00,140.14,140.25,140.11,140.16,381740.0,139.2985,139.4078,139.2687,139.3184,381740.0
2021-08-23 15:55:00,140.19,140.19,139.95,140.06,485800.0,139.3482,139.3482,139.1096,139.219,485800.0
2021-08-24 09:30:00,140.6,140.87,140.34,140.67,742700.0,139.7557,140.0241,139.4973,139.8253,742700.0
2021-08-24 09:35:00,140.55,141.05,140.35,141.04,311720.0,139.706,140.203,139.5072,140.1931,311720.0
2021-08-24 09:40:00,141.04,141.15,140.85,140.97,121240.0,140.1931,140.3024,140.0042,140.1235,121240.0
2021-08-24 09:45:00,141.05,141.31,141.01,141.23,298460.0,140.203,140.4615,140.1633,140.382,298460.0
2021-08-24 09:50:00,141.27,141.52,141.18,141.33,198160.0,140.4217,140.6702,140.3323,140.4814,198160.0
2021-08-24 09:55:00,141.33,141.74,141.28,141.52,165060.0,140.4814,140.8889,140.4317,140.6702,165060.0
2021-08-24 10:00:00,141.46,141.7,141.28,141.7,90200.0,140.6106,140.8491,140.4317,140.8491,90200.0
2021-08-24 10:05:00,141.6,141.77,141.5,141.74,92960.0,140.7497,140.9187,140.6503,140.8889,92960.0
2021-08-24 10:10:00,141.68,141.7,141.5,141.53,103920.0,140.8292,140.8491,140.6503,140.6802,103920.0
2021-08-24 10:15:00,141.61,141.81,141.59,141.77,97260.0,140.7597,140.9585,140.7398,140.9187,97260.0
2021-08-24 10:20:00,141.74,141.98,141.73,141.85,249420.0,140.8889,141.1274,140.8789,140.9982,249420.0
2021-08-24 10:25:00,141.87,142.08,141.87,142.03,236720.0,141.0181,141.2268,141.0181,141.1771,236720.0
2021-08-24 10:30:00,142.01,142.04,141.73,141.8,165660.0,141.1573,141.1871,140.8789,140.9485,165660.0
2021-08-24 10:35:00,141.81,141.97,141.8,141.93,66000.0,140.9585,141.1175,140.9485,141.0777,66000.0
2021-08-24 10:40:00,141.89,141.94,141.82,141.89,40000.0,141.038,141.0877,140.9684,141.038,40000.0
2021-08-24 10:45:00,141.83,141.83,141.62,141.76,138680.0,140.9783,140.9783,140.7696,140.9088,138680.0
2021-08-24 10:50:00,141.79,141.82,141.64,141.76,93860.0,140.9386,140.9684,140.7895,140.9088,93860.0
2021-08-24 10:55:00,141.74,141.8,141.68,141.68,60460.0,140.8889,140.9485,140.8292,140.8292,60460.0
2021-08-24 11:00:00,141.62,141.67,141.36,141.36,103880.0,140.7696,140.8193,140.5112,140.5112,103880.0
2021-08-24 11:05:00,141.42,141.53,141.36,141.45,96900.0,140.5708,140.6802,140.5112,140.6006,96900.0
2021-08-24 11:10:00,141.47,141.57,141.37,141.54,119040.0,140.6205,140.7199,140.5211,140.6901,119040.0
2021-08-24 11:15:00,141.56,141.58,141.5,141.58,20580.0,140.71,140.7299,140.6503,140.7299,20580.0
2021-08-24 11:20:00,141.58,141.67,141.56,141.56,41740.0,140.7299,140.8193,140.71,140.71,41740.0
2021-08-24 11:25:00,141.49,141.51,141.39,141.39,22800.0,140.6404,140.6603,140.541,140.541,22800.0
2021-08-24 11:30:00,141.37,141.41,141.11,141.16,188560.0,140.5211,140.5609,140.2627,140.3124,188560.0
2021-08-24 11:35:00,141.14,141.33,141.14,141.32,24000.0,140.2925,140.4814,140.2925,140.4714,24000.0
2021-08-24 11:40:00,141.33,141.35,141.25,141.28,64500.0,140.4814,140.5012,140.4018,140.4317,64500.0
2021-08-24 11:45:00,141.3,141.34,141.13,141.16,62580.0,140.4515,140.4913,140.2826,140.3124,62580.0
2021-08-24 11:50:00,141.19,141.33,141.16,141.29,58380.0,140.3422,140.4814,140.3124,140.4416,58380.0
2021-08-24 11:55:00,141.29,141.41,141.29,141.34,14700.0,140.4416,140.5609,140.4416,140.4913,14700.0
2021-08-24 12:00:00,141.38,141.38,141.24,141.28,40720.0,140.5311,140.5311,140.3919,140.4317,40720.0
2021-08-24 12:05:00,141.36,141.38,141.34,141.38,31280.0,140.5112,140.5311,140.4913,140.5311,31280.0
2021-08-24 12:10:00,141.39,141.39,141.3,141.33,38000.0,140.541,140.541,140.4515,140.4814,38000.0
2021-08-24 12:15:00,141.29,141.29,141.21,141.22,28000.0,140.4416,140.4416,140.3621,140.372,28000.0
2021-08-24 12:20:00,141.28,141.29,141.18,141.18,14560.0,140.4317,140.4416,140.3323,140.3323,14560.0
2021-08-24 12:25:00,141.21,141.31,141.21,141.3,123180.0,140.3621,140.4615,140.3621,140.4515,123180.0
2021-08-24 12:30:00,141.29,141.34,141.16,141.28,58000.0,140.4416,140.4913,140.3124,140.4317,58000.0
2021-08-24 12:35:00,141.3,141.3,141.14,141.14,19680.0,140.4515,140.4515,140.2925,140.2925,19680.0
2021-08-24 12:40:00,141.19,141.19,141.1,141.17,37800.0,140.3422,140.3422,140.2527,140.3223,37800.0
2021-08-24 12:45:00,141.22,141.29,141.21,141.28,27880.0,140.372,140.4416,140.3621,140.4317,27880.0
2021-08-24 12:50:00,141.3,141.3,141.21,141.25,108040.0,140.4515,140.4515,140.3621,140.4018,108040.0
2021-08-24 12:55:00,141.26,141.28,141.22,141.27,16000.0,140.4118,140.4317,140.372,140.4217,16000.0
2021-08-24 13:00:00,141.26,141.49,141.26,141.49,85740.0,140.4118,140.6404,140.4118,140.6404,85740.0
2021-08-24 13:05:00,141.44,141.56,141.44,141.56,53180.0,140.5907,140.71,140.5907,140.71,53180.0
2021-08-24 13:10:00,141.6,141.6,141.43,141.43,18000.0,140.7497,140.7497,140.5808,140.5808,18000.0
2021-08-24 13:15:00,141.4,141.43,141.4,141.43,8000.0,140.5509,140.5808,140.5509,140.5808,8000.0
2021-08-24 13:20:00,141.38,141.47,141.38,141.47,19980.0,140.5311,140.6205,140.5311,140.6205,19980.0
2021-08-24 13:25:00,141.55,141.6,141.54,141.59,30760.0,140.7,140.7497,140.6901,140.7398,30760.0
2021-08-24 13:30:00,141.58,141.73,141.58,141.69,46840.0,140.7299,140.8789,140.7299,140.8392,46840.0
2021-08-24 13:35:00,141.73,141.78,141.7,141.76,57460.0,140.8789,140.9286,140.8491,140.9088,57460.0
2021-08-24 13:40:00,141.77,141.81,141.75,141.76,56400.0,140.9187,140.9585,140.8988,140.9088,56400.0
2021-08-24 13:45:00,141.75,141.76,141.7,141.75,50000.0,140.8988,140.9088,140.8491,140.8988,50000.0
2021-08-24 13:50:00,141.73,141.82,141.71,141.82,22520.0,140.8789,140.9684,140.8591,140.9684,22520.0
2021-08-24 13:55:00,141.83,141.85,141.74,141.74,33640.0,140.9783,140.9982,140.8889,140.8889,33640.0
2021-08-24 14:00:00,141.73,141.73,141.57,141.57,22000.0,140.8789,140.8789,140.7199,140.7199,22000.0
2021-08-24 14:05:00,141.59,141.68,141.54,141.54,80500.0,140.7398,140.8292,140.6901,140.6901,80500.0
2021-08-24 14:10:00,141.41,141.58,141.41,141.54,32000.0,140.5609,140.7299,140.5609,140.6901,32000.0
2021-08-24 14:15:00,141.55,141.64,141.55,141.59,45800.0,140.7,140.7895,140.7,140.7398,45800.0
2021-08-24 14:20:00,141.58,141.62,141.55,141.56,27620.0,140.7299,140.7696,140.7,140.71,27620.0
2021-08-24 14:25:00,141.56,141.63,141.56,141.56,24320.0,140.71,140.7796,140.71,140.71,24320.0
2021-08-24 14:30:00,141.6,141.69,141.6,141.68,22740.0,140.7497,140.8392,140.7497,140.8292,22740.0
2021-08-24 14:35:00,141.68,141.69,141.66,141.66,24400.0,140.8292,140.8392,140.8094,140.8094,24400.0
2021-08-24 14:40:00,141.66,141.71,141.62,141.63,82000.0,140.8094,140.8591,140.7696,140.7796,82000.0
2021-08-24 14:45:00,141.62,141.62,141.51,141.52,36000.0,140.7696,140.7696,140.6603,140.6702,36000.0
2021-08-24 14:50:00,141.46,141.52,141.46,141.52,10000.0,140.6106,140.6702,140.6106,140.6702,10000.0
2021-08-24 14:55:00,141.53,141.55,141.46,141.5,34000.0,140.6802,140.7,140.6106,140.6503,34000.0
2021-08-24 15:00:00,141.54,141.54,141.48,141.51,14000.0,140.6901,140.6901,140.6305,140.6603,14000.0
2021-08-24 15:05:00,141.51,141.52,141.48,141.51,69060.0,140.6603,140.6702,140.6305,140.6603,69060.0
2021-08-24 15:10:00,141.53,141.55,141.5,141.51,47040.0,140.6802,140.7,140.6503,140.6603,47040.0
2021-08-24 15:15:00,141.5,141.58,141.47,141.57,53940.0,140.6503,140.7299,140.6205,140.7199,53940.0
2021-08-24 15:20:00,141.57,141.58,141.53,141.57,17460.0,140.7199,140.7299,140.6802,140.7199,17460.0
2021-08-24 15:25:00,141.56,141.6,141.53,141.57,29000.0,140.71,140.7497,140.6802,140.7199,29000.0
2021-08-24 15:30:00,141.62,141.62,141.48,141.48,71000.0,140.7696,140.7696,140.6305,140.6305,71000.0
2021-08-24 15:35:00,141.47,141.67,141.47,141.51,262920.0,140.6205,140.8193,140.6205,140.6603,262920.0
2021-08-24 15:40:00,141.51,141.54,141.35,141.37,88260.0,140.6603,140.6901,140.5012,140.5211,88260.0
2021-08-24 15:45:00,141.34,141.39,141.28,141.32,116980.0,140.4913,140.541,140.4317,140.4714,116980.0
2021-08-24 15:50:00,141.26,141.31,141.18,141.18,180120.0,140.4118,140.4615,140.3323,140.3323,180120.0
2021-08-24 15:55:00,141.22,141.42,141.19,141.28,337800.0,140.372,140.5708,140.3422,140.4317,337800.0
2021-08-25 09:30:00,141.63,141.75,141.38,141.69,358960.0,140.7796,140.8988,140.5311,140.8392,358960.0
2021-08-25 09:35:00,141.7,142.14,141.7,142.1,372400.0,140.8491,141.2865,140.8491,141.2467,372400.0
2021-08-25 09:40:00,142.12,142.19,141.84,141.88,226480.0,141.2666,141.3362,140.9883,141.028,226480.0
2021-08-25 09:45:00,141.94,141.96,141.77,141.77,93640.0,141.0877,141.1076,140.9187,140.9187,93640.0
2021-08-25 09:50:00,141.82,141.85,141.67,141.68,86540.0,140.9684,140.9982,140.8193,140.8292,86540.0
2021-08-25 09:55:00,141.66,141.85,141.64,141.85,79000.0,140.8094,140.9982,140.7895,140.9982,79000.0
2021-08-25 10:00:00,141.9,141.93,141.78,141.83,59900.0,141.0479,141.0777,140.9286,140.9783,59900.0
2021-08-25 10:05:00,141.89,141.91,141.71,141.76,54000.0,141.038,141.0579,140.8591,140.9088,54000.0
2021-08-25 10:10:00,141.76,141.76,141.54,141.64,57560.0,140.9088,140.9088,140.6901,140.7895,57560.0
2021-08-25 10:15:00,141.65,141.94,141.65,141.86,86980.0,140.7994,141.0877,140.7994,141.0082,86980.0
2021-08-25 10:20:00,141.92,142.07,141.82,141.86,79120.0,141.0678,141.2169,140.9684,141.0082,79120.0
2021-08-25 10:25:00,141.83,141.84,141.66,141.66,53640.0,140.9783,140.9883,140.8094,140.8094,53640.0
2021-08-25 10:30:00,141.71,141.88,141.6,141.63,62760.0,140.8591,141.028,140.7497,140.7796,62760.0
2021-08-25 10:35:00,141.65,141.77,141.64,141.64,79880.0,140.7994,140.9187,140.7895,140.7895,79880.0
2021-08-25 10:40:00,141.64,141.83,141.64,141.75,49180.0,140.7895,140.9783,140.7895,140.8988,49180.0
2021-08-25 10:45:00,141.68,141.77,141.6,141.63,28640.0,140.8292,140.9187,140.7497,140.7796,28640.0
2021-08-25 10:50:00,141.6,141.74,141.5,141.74,57960.0,140.7497,140.8889,140.6503,140.8889,57960.0
2021-08-25 10:55:00,141.78,141.78,141.51,141.52,85620.0,140.9286,140.9286,140.6603,140.6702,85620.0
2021-08-25 11:00:00,141.53,141.57,141.45,141.53,97020.0,140.6802,140.7199,140.6006,140.6802,97020.0
2021-08-25 11:05:00,141.57,141.66,141.53,141.57,74760.0,140.7199,140.8094,140.6802,140.7199,74760.0
2021-08-25 11:10:00,141.54,141.67,141.5,141.64,40200.0,140.6901,140.8193,140.6503,140.7895,40200.0
2021-08-25 11:15:00,141.58,141.69,141.56,141.69,32120.0,140.7299,140.8392,140.71,140.8392,32120.0
2021-08-25 11:20:00,141.68,141.68,141.52,141.66,46000.0,140.8292,140.8292,140.6702,140.8094,46000.0
2021-08-25 11:25:00,141.69,141.75,141.68,141.73,34200.0,140.8392,140.8988,140.8292,140.8789,34200.0
2021-08-25 11:30:00,141.77,141.88,141.72,141.88,57800.0,140.9187,141.028,140.869,141.028,57800.0
2021-08-25 11:35:00,141.88,141.88,141.7,141.73,77440.0,141.028,141.028,140.8491,140.8789,77440.0
2021-08-25 11:40:00,141.73,141.74,141.56,141.68,158760.0,140.8789,140.8889,140.71,140.8292,158760.0
2021-08-25 11:45:00,141.68,141.75,141.62,141.75,20000.0,140.8292,140.8988,140.7696,140.8988,20000.0
2021-08-25 11:50:00,141.75,141.8,141.74,141.75,24000.0,140.8988,140.9485,140.8889,140.8988,24000.0
2021-08-25 11:55:00,141.68,141.72,141.66,141.66,34000.0,140.8292,140.869,140.8094,140.8094,34000.0
2021-08-25 12:00:00,141.7,141.7,141.39,141.4,90180.0,140.8491,140.8491,140.541,140.5509,90180.0
2021-08-25 12:05:00,141.43,141.48,141.4,141.45,44000.0,140.5808,140.6305,140.5509,140.6006,44000.0
2021-08-25 12:10:00,141.47,141.59,141.41,141.44,57040.0,140.6205,140.7398,140.5609,140.5907,57040.0
2021-08-25 12:15:00,141.47,141.58,141.47,141.56,12000.0,140.6205,140.7299,140.6205,140.71,12000.0
2021-08-25 12:20:00,141.6,141.6,141.55,141.6,18200.0,140.7497,140.7497,140.7,140.7497,18200.0
2021-08-25 12:25:00,141.6,141.66,141.54,141.66,38380.0,140.7497,140.8094,140.6901,140.8094,38380.0
2021-08-25 12:30:00,141.65,141.68,141.63,141.63,16000.0,140.7994,140.8292,140.7796,140.7796,16000.0
2021-08-25 12:35:00,141.69,141.69,141.6,141.64,37360.0,140.8392,140.8392,140.7497,140.7895,37360.0
2021-08-25 12:40:00,141.66,141.67,141.54,141.56,28820.0,140.8094,140.8193,140.6901,140.71,28820.0
2021-08-25 12:45:00,141.59,141.65,141.59,141.64,14000.0,140.7398,140.7994,140.7398,140.7895,14000.0
2021-08-25 12:50:00,141.64,141.73,141.62,141.73,28160.0,140.7895,140.8789,140.7696,140.8789,28160.0
2021-08-25 12:55:00,141.79,141.8,141.74,141.78,43700.0,140.9386,140.9485,140.8889,140.9286,43700.0
2021-08-25 13:00:00,141.8,141.8,141.78,141.8,16160.0,140.9485,140.9485,140.9286,140.9485,16160.0
2021-08-25 13:05:00,141.81,141.81,141.63,141.68,51500.0,140.9585,140.9585,140.7796,140.8292,51500.0
2021-08-25 13:10:00,141.68,141.72,141.66,141.66,8000.0,140.8292,140.869,140.8094,140.8094,8000.0
2021-08-25 13:15:00,141.68,141.92,141.66,141.83,62780.0,140.8292,141.0678,140.8094,140.9783,62780.0
2021-08-25 13:20:00,141.87,141.87,141.67,141.74,26560.0,141.0181,141.0181,140.8193,140.8889,26560.0
2021-08-25 13:25:00,141.73,141.76,141.65,141.76,16200.0,140.8789,140.9088,140.7994,140.9088,16200.0
2021-08-25 13:30:00,141.74,141.82,141.74,141.77,25060.0,140.8889,140.9684,140.8889,140.9187,25060.0
2021-08-25 13:35:00,141.76,141.76,141.73,141.75,17200.0,140.9088,140.9088,140.8789,140.8988,17200.0
2021-08-25 13:40:00,141.75,141.84,141.75,141.83,35080.0,140.8988,140.9883,140.8988,140.9783,35080.0
2021-08-25 13:45:00,141.88,141.94,141.85,141.9,34700.0,141.028,141.0877,140.9982,141.0479,34700.0
2021-08-25 13:50:00,141.88,141.92,141.86,141.87,9660.0,141.028,141.0678,141.0082,141.0181,9660.0
2021-08-25 13:55:00,141.88,142.04,141.88,141.98,64620.0,141.028,141.1871,141.028,141.1274,64620.0
2021-08-25 14:00:00,141.95,141.95,141.92,141.94,12000.0,141.0976,141.0976,141.0678,141.0877,12000.0
2021-08-25 14:05:00,141.94,141.94,141.81,141.81,20120.0,141.0877,141.0877,140.9585,140.9585,20120.0
2021-08-25 14:10:00,141.79,141.87,141.79,141.87,16200.0,140.9386,141.0181,140.9386,141.0181,16200.0
2021-08-25 14:15:00,141.81,141.87,141.78,141.83,36880.0,140.9585,141.0181,140.9286,140.9783,36880.0
2021-08-25 14:20:00,141.8,141.8,141.71,141.74,74060.0,140.9485,140.9485,140.8591,140.8889,74060.0
2021-08-25 14:25:00,141.78,141.82,141.71,141.79,23140.0,140.9286,140.9684,140.8591,140.9386,23140.0
2021-08-25 14:30:00,141.85,141.87,141.83,141.85,20000.0,140.9982,141.0181,140.9783,140.9982,20000.0
2021-08-25 14:35:00,141.83,141.83,141.75,141.8,20000.0,140.9783,140.9783,140.8988,140.9485,20000.0
2021-08-25 14:40:00,141.82,141.91,141.8,141.91,62440.0,140.9684,141.0579,140.9485,141.0579,62440.0
2021-08-25 14:45:00,141.88,142.0,141.85,142.0,130860.0,141.028,141.1473,140.9982,141.1473,130860.0
2021-08-25 14:50:00,141.95,141.99,141.91,141.99,35180.0,141.0976,141.1374,141.0579,141.1374,35180.0
2021-08-25 14:55:00,141.95,142.04,141.94,141.97,58920.0,141.0976,141.1871,141.0877,141.1175,58920.0
2021-08-25 15:00:00,141.94,141.97,141.92,141.92,36000.0,141.0877,141.1175,141.0678,141.0678,36000.0
2021-08-25 15:05:00,141.92,142.0,141.88,141.97,28920.0,141.0678,141.1473,141.028,141.1175,28920.0
2021-08-25 15:10:00,142.0,142.0,141.87,141.93,64420.0,141.1473,141.1473,141.0181,141.0777,64420.0
2021-08-25 15:15:00,141.95,142.0,141.92,142.0,49260.0,141.0976,141.1473,141.0678,141.1473,49260.0
2021-08-25 15:20:00,141.98,142.0,141.96,141.96,22280.0,141.1274,141.1473,141.1076,141.1076,22280.0
2021-08-25 15:25:00,141.96,142.03,141.93,141.98,60780.0,141.1076,141.1771,141.0777,141.1274,60780.0
2021-08-25 15:30:00,141.99,142.01,141.96,141.99,85120.0,141.1374,141.1573,141.1076,141.1374,85120.0
2021-08-25 15:35:00,142.03,142.08,141.99,142.01,71360.0,141.1771,141.2268,141.1374,141.1573,71360.0
2021-08-25 15:40:00,142.0,142.08,142.0,142.08,57600.0,141.1473,141.2268,141.1473,141.2268,57600.0
2021-08-25 15:45:00,142.1,142.11,141.99,142.0,116400.0,141.2467,141.2567,141.1374,141.1473,116400.0
2021-08-25 15:50:00,142.03,142.15,141.97,142.15,180900.0,141.1771,141.2964,141.1175,141.2964,180900.0
2021-08-25 15:55:00,142.1,142.17,142.03,142.11,459620.0,141.2467,141.3163,141.1771,141.2567,459620.0
2021-08-26 09:30:00,141.85,142.31,141.75,142.05,379000.0,140.9982,141.4555,140.8988,141.197,379000.0
2021-08-26 09:35:00,142.07,142.1,141.95,141.98,150160.0,141.2169,141.2467,141.0976,141.1274,150160.0
2021-08-26 09:40:00,142.03,142.05,141.95,141.99,121220.0,141.1771,141.197,141.0976,141.1374,121220.0
2021-08-26 09:45:00,142.11,142.35,142.06,142.28,87080.0,141.2567,141.4952,141.207,141.4256,87080.0
2021-08-26 09:50:00,142.2,142.2,141.94,142.0,104120.0,141.3461,141.3461,141.0877,141.1473,104120.0
2021-08-26 09:55:00,142.01,142.05,141.92,141.92,42000.0,141.1573,141.197,141.0678,141.0678,42000.0
2021-08-26 10:00:00,141.91,142.29,141.9,142.28,110880.0,141.0579,141.4356,141.0479,141.4256,110880.0
2021-08-26 10:05:00,142.35,142.42,142.19,142.22,101280.0,141.4952,141.5648,141.3362,141.366,101280.0
2021-08-26 10:10:00,142.21,142.28,142.16,142.26,32000.0,141.3561,141.4256,141.3064,141.4058,32000.0
2021-08-26 10:15:00,142.25,142.26,142.16,142.26,25280.0,141.3958,141.4058,141.3064,141.4058,25280.0
2021-08-26 10:20:00,142.26,142.32,141.97,142.05,111000.0,141.4058,141.4654,141.1175,141.197,111000.0
2021-08-26 10:25:00,141.96,142.03,141.68,141.93,106160.0,141.1076,141.1771,140.8292,141.0777,106160.0
2021-08-26 10:30:00,141.93,142.07,141.86,141.86,68560.0,141.0777,141.2169,141.0082,141.0082,68560.0
2021-08-26 10:35:00,141.96,142.1,141.85,141.96,83000.0,141.1076,141.2467,140.9982,141.1076,83000.0
2021-08-26 10:40:00,141.98,141.99,141.85,141.95,55280.0,141.1274,141.1374,140.9982,141.0976,55280.0
2021-08-26 10:45:00,141.9,142.11,141.88,141.9,74000.0,141.0479,141.2567,141.028,141.0479,74000.0
2021-08-26 10:50:00,141.97,142.02,141.9,141.94,45920.0,141.1175,141.1672,141.0479,141.0877,45920.0
2021-08-26 10:55:00,141.89,142.03,141.88,142.03,48480.0,141.038,141.1771,141.028,141.1771,48480.0
2021-08-26 11:00:00,141.89,141.92,141.56,141.73,224340.0,141.038,141.0678,140.71,140.8789,224340.0
2021-08-26 11:05:00,141.64,141.96,141.59,141.96,96800.0,140.7895,141.1076,140.7398,141.1076,96800.0
2021-08-26 11:10:00,141.89,142.1,141.87,142.05,175540.0,141.038,141.2467,141.0181,141.197,175540.0
2021-08-26 11:15:00,142.15,142.2,142.1,142.1,29380.0,141.2964,141.3461,141.2467,141.2467,29380.0
2021-08-26 11:20:00,142.08,142.15,141.86,141.9,40560.0,141.2268,141.2964,141.0082,141.0479,40560.0
2021-08-26 11:25:00,141.91,142.04,141.91,141.97,22260.0,141.0579,141.1871,141.0579,141.1175,22260.0
2021-08-26 11:30:00,141.95,141.96,141.9,141.9,39980.0,141.0976,141.1076,141.0479,141.0479,39980.0
2021-08-26 11:35:00,141.92,142.01,141.87,142.01,37660.0,141.0678,141.1573,141.0181,141.1573,37660.0
2021-08-26 11:40:00,142.0,142.01,141.94,141.94,54920.0,141.1473,141.1573,141.0877,141.0877,54920.0
2021-08-26 11:45:00,141.89,142.02,141.84,141.94,60000.0,141.038,141.1672,140.9883,141.0877,60000.0
2021-08-26 11:50:00,141.98,142.04,141.98,142.03,43920.0,141.1274,141.1871,141.1274,141.1771,43920.0
2021-08-26 11:55:00,142.05,142.14,142.04,142.04,66200.0,141.197,141.2865,141.1871,141.1871,66200.0
2021-08-26 12:00:00,142.03,142.3,142.03,142.29,49960.0,141.1771,141.4455,141.1771,141.4356,49960.0
2021-08-26 12:05:00,142.25,142.32,142.23,142.29,51000.0,141.3958,141.4654,141.3759,141.4356,51000.0
2021-08-26 12:10:00,142.31,142.34,142.22,142.28,101100.0,141.4555,141.4853,141.366,141.4256,101100.0
2021-08-26 12:15:00,142.23,142.32,142.23,142.29,36000.0,141.3759,141.4654,141.3759,141.4356,36000.0
2021-08-26 12:20:00,142.31,142.41,142.27,142.41,97640.0,141.4555,141.5549,141.4157,141.5549,97640.0
2021-08-26 12:25:00,142.4,142.42,142.35,142.42,55000.0,141.5449,141.5648,141.4952,141.5648,55000.0
2021-08-26 12:30:00,142.38,142.4,142.28,142.33,68220.0,141.525,141.5449,141.4256,141.4753,68220.0
2021-08-26 12:35:00,142.33,142.33,142.29,142.29,7580.0,141.4753,141.4753,141.4356,141.4356,7580.0
2021-08-26 12:40:00,142.3,142.36,142.3,142.33,26000.0,141.4455,141.5052,141.4455,141.4753,26000.0
2021-08-26 12:45:00,142.35,142.36,142.27,142.29,19900.0,141.4952,141.5052,141.4157,141.4356,19900.0
2021-08-26 12:50:00,142.31,142.33,142.22,142.23,20000.0,141.4555,141.4753,141.366,141.3759,20000.0
2021-08-26 12:55:00,142.2,142.3,142.2,142.3,11640.0,141.3461,141.4455,141.3461,141.4455,11640.0
2021-08-26 13:00:00,142.27,142.27,142.17,142.23,28120.0,141.4157,141.4157,141.3163,141.3759,28120.0
2021-08-26 13:05:00,142.3,142.3,142.24,142.24,10000.0,141.4455,141.4455,141.3859,141.3859,10000.0
2021-08-26 13:10:00,142.27,142.34,142.27,142.31,20520.0,141.4157,141.4853,141.4157,141.4555,20520.0
2021-08-26 13:15:00,142.31,142.33,142.25,142.25,22000.0,141.4555,141.4753,141.3958,141.3958,22000.0
2021-08-26 13:20:00,142.24,142.24,142.09,142.09,74300.0,141.3859,141.3859,141.2368,141.2368,74300.0
2021-08-26 13:25:00,142.05,142.15,142.01,142.14,47680.0,141.197,141.2964,141.1573,141.2865,47680.0
2021-08-26 13:30:00,142.13,142.2,142.04,142.17,27600.0,141.2765,141.3461,141.1871,141.3163,27600.0
2021-08-26 13:35:00,142.14,142.15,142.11,142.11,12000.0,141.2865,141.2964,141.2567,141.2567,12000.0
2021-08-26 13:40:00,142.09,142.1,142.08,142.1,10000.0,141.2368,141.2467,141.2268,141.2467,10000.0
2021-08-26 13:45:00,142.1,142.1,141.96,141.96,58320.0,141.2467,141.2467,141.1076,141.1076,58320.0
2021-08-26 13:50:00,142.0,142.1,142.0,142.06,19680.0,141.1473,141.2467,141.1473,141.207,19680.0
2021-08-26 13:55:00,142.12,142.12,142.05,142.05,36000.0,141.2666,141.2666,141.197,141.197,36000.0
2021-08-26 14:00:00,142.05,142.07,141.97,142.04,19560.0,141.197,141.2169,141.1175,141.1871,19560.0
2021-08-26 14:05:00,142.04,142.04,141.81,141.85,67740.0,141.1871,141.1871,140.9585,140.9982,67740.0
2021-08-26 14:10:00,141.81,141.88,141.8,141.85,86460.0,140.9585,141.028,140.9485,140.9982,86460.0
2021-08-26 14:15:00,141.85,141.92,141.85,141.89,29360.0,140.9982,141.0678,140.9982,141.038,29360.0
2021-08-26 14:20:00,141.9,142.02,141.9,141.94,22400.0,141.0479,141.1672,141.0479,141.0877,22400.0
2021-08-26 14:25:00,141.93,142.06,141.93,142.06,42660.0,141.0777,141.207,141.0777,141.207,42660.0
2021-08-26 14:30:00,142.01,142.14,142.01,142.08,27080.0,141.1573,141.2865,141.1573,141.2268,27080.0
2021-08-26 14:35:00,142.1,142.1,142.03,142.1,33220.0,141.2467,141.2467,141.1771,141.2467,33220.0
2021-08-26 14:40:00,142.08,142.08,141.98,142.03,26780.0,141.2268,141.2268,141.1274,141.1771,26780.0
2021-08-26 14:45:00,142.03,142.09,141.99,142.0,28600.0,141.1771,141.2368,141.1374,141.1473,28600.0
2021-08-26 14:50:00,141.98,142.02,141.92,141.99,42440.0,141.1274,141.1672,141.0678,141.1374,42440.0
2021-08-26 14:55:00,142.03,142.03,141.91,141.94,20000.0,141.1771,141.1771,141.0579,141.0877,20000.0
2021-08-26 15:00:00,141.93,141.93,141.78,141.78,94640.0,141.0777,141.0777,140.9286,140.9286,94640.0
2021-08-26 15:05:00,141.81,141.81,141.66,141.72,116480.0,140.9585,140.9585,140.8094,140.869,116480.0
2021-08-26 15:10:00,141.73,141.83,141.71,141.79,32140.0,140.8789,140.9783,140.8591,140.9386,32140.0
2021-08-26 15:15:00,141.78,141.93,141.73,141.93,16000.0,140.9286,141.0777,140.8789,141.0777,16000.0
2021-08-26 15:20:00,141.93,141.93,141.84,141.88,46000.0,141.0777,141.0777,140.9883,141.028,46000.0
2021-08-26 15:25:00,141.87,141.87,141.73,141.78,12000.0,141.0181,141.0181,140.8789,140.9286,12000.0
2021-08-26 15:30:00,141.87,141.9,141.77,141.82,48000.0,141.0181,141.0479,140.9187,140.9684,48000.0
2021-08-26 15:35:00,141.86,141.93,141.79,141.79,49360.0,141.0082,141.0777,140.9386,140.9386,49360.0
2021-08-26 15:40:00,141.83,141.96,141.74,141.78,121400.0,140.9783,141.1076,140.8889,140.9286,121400.0
2021-08-26 15:45:00,141.79,141.96,141.71,141.95,81920.0,140.9386,141.1076,140.8591,141.0976,81920.0
2021-08-26 15:50:00,141.87,141.87,141.56,141.56,282580.0,141.0181,141.0181,140.71,140.71,282580.0
2021-08-26 15:55:00,141.57,141.69,141.36,141.41,579740.0,140.7199,140.8392,140.5112,140.5609,579740.0
2021-08-27 09:30:00,141.65,142.04,141.5,141.8,430340.0,140.7994,141.1871,140.6503,140.9485,430340.0
2021-08-27 09:35:00,141.9,142.1,141.88,141.88,104620.0,141.0479,141.2467,141.028,141.028,104620.0
2021-08-27 09:40:00,142.0,142.15,141.93,142.08,98140.0,141.1473,141.2964,141.0777,141.2268,98140.0
2021-08-27 09:45:00,142.13,142.3,142.03,142.2,179500.0,141.2765,141.4455,141.1771,141.3461,179500.0
2021-08-27 09:50:00,142.16,142.31,142.15,142.21,113700.0,141.3064,141.4555,141.2964,141.3561,113700.0
2021-08-27 09:55:00,142.2,142.24,141.99,142.05,114000.0,141.3461,141.3859,141.1374,141.197,114000.0
2021-08-27 10:00:00,142.07,142.7,141.93,142.57,405680.0,141.2169,141.8431,141.0777,141.7139,405680.0
2021-08-27 10:05:00,142.55,142.65,142.39,142.57,94860.0,141.694,141.7934,141.535,141.7139,94860.0
2021-08-27 10:10:00,142.6,142.78,142.58,142.78,191940.0,141.7437,141.9226,141.7238,141.9226,191940.0
2021-08-27 10:15:00,142.78,143.09,142.78,143.09,231880.0,141.9226,142.2308,141.9226,142.2308,231880.0
2021-08-27 10:20:00,143.09,143.25,142.97,142.97,350240.0,142.2308,142.3898,142.1115,142.1115,350240.0
2021-08-27 10:25:00,142.97,143.06,142.72,142.77,108920.0,142.1115,142.201,141.863,141.9127,108920.0
2021-08-27 10:30:00,142.81,142.9,142.79,142.87,111680.0,141.9525,142.0419,141.9326,142.0121,111680.0
2021-08-27 10:35:00,142.81,142.83,142.73,142.79,70000.0,141.9525,141.9723,141.8729,141.9326,70000.0
2021-08-27 10:40:00,142.7,142.78,142.58,142.77,63420.0,141.8431,141.9226,141.7238,141.9127,63420.0
2021-08-27 10:45:00,142.75,142.92,142.65,142.9,120040.0,141.8928,142.0618,141.7934,142.0419,120040.0
2021-08-27 10:50:00,142.86,143.01,142.82,143.0,55180.0,142.0022,142.1513,141.9624,142.1413,55180.0
2021-08-27 10:55:00,143.01,143.13,142.93,142.93,124940.0,142.1513,142.2705,142.0717,142.0717,124940.0
2021-08-27 11:00:00,142.95,143.1,142.94,143.05,54680.0,142.0916,142.2407,142.0817,142.191,54680.0
2021-08-27 11:05:00,143.03,143.12,142.9,143.06,57460.0,142.1711,142.2606,142.0419,142.201,57460.0
2021-08-27 11:10:00,143.17,143.17,143.04,143.11,71800.0,142.3103,142.3103,142.1811,142.2507,71800.0
2021-08-27 11:15:00,143.11,143.17,143.04,143.13,60840.0,142.2507,142.3103,142.1811,142.2705,60840.0
2021-08-27 11:20:00,143.12,143.17,143.05,143.16,53820.0,142.2606,142.3103,142.191,142.3004,53820.0
2021-08-27 11:25:00,143.14,143.17,143.01,143.07,37380.0,142.2805,142.3103,142.1513,142.2109,37380.0
2021-08-27 11:30:00,143.09,143.2,143.04,143.18,83660.0,142.2308,142.3401,142.1811,142.3202,83660.0
2021-08-27 11:35:00,143.12,143.27,143.12,143.27,94200.0,142.2606,142.4097,142.2606,142.4097,94200.0
2021-08-27 11:40:00,143.27,143.31,143.22,143.31,55680.0,142.4097,142.4495,142.36,142.4495,55680.0
2021-08-27 11:45:00,143.28,143.35,143.23,143.29,95020.0,142.4196,142.4892,142.3699,142.4296,95020.0
2021-08-27 11:50:00,143.32,143.35,143.27,143.29,25000.0,142.4594,142.4892,142.4097,142.4296,25000.0
2021-08-27 11:55:00,143.28,143.62,143.28,143.59,254320.0,142.4196,142.7576,142.4196,142.7278,254320.0
2021-08-27 12:00:00,143.59,143.62,143.52,143.6,86000.0,142.7278,142.7576,142.6582,142.7377,86000.0
2021-08-27 12:05:00,143.6,143.71,143.57,143.67,93840.0,142.7377,142.8471,142.7079,142.8073,93840.0
2021-08-27 12:10:00,143.69,143.76,143.66,143.69,115560.0,142.8272,142.8968,142.7974,142.8272,115560.0
2021-08-27 12:15:00,143.7,143.71,143.6,143.63,51960.0,142.8371,142.8471,142.7377,142.7675,51960.0
2021-08-27 12:20:00,143.64,143.74,143.58,143.72,109440.0,142.7775,142.8769,142.7178,142.857,109440.0
2021-08-27 12:25:00,143.72,143.78,143.72,143.74,106340.0,142.857,142.9166,142.857,142.8769,106340.0
2021-08-27 12:30:00,143.74,143.86,143.68,143.82,107000.0,142.8769,142.9962,142.8172,142.9564,107000.0
2021-08-27 12:35:00,143.84,143.86,143.81,143.82,65800.0,142.9763,142.9962,142.9465,142.9564,65800.0
2021-08-27 12:40:00,143.84,143.97,143.81,143.96,139000.0,142.9763,143.1055,142.9465,143.0956,139000.0
2021-08-27 12:45:00,143.93,144.01,143.89,143.97,189900.0,143.0657,143.1453,143.026,143.1055,189900.0
2021-08-27 12:50:00,144.0,144.04,143.95,143.98,114200.0,143.1353,143.1751,143.0856,143.1154,114200.0
2021-08-27 12:55:00,143.98,144.12,143.95,144.12,167420.0,143.1154,143.2546,143.0856,143.2546,167420.0
2021-08-27 13:00:00,144.13,144.3,144.13,144.22,208740.0,143.2645,143.4335,143.2645,143.354,208740.0
2021-08-27 13:05:00,144.22,144.29,144.12,144.26,120540.0,143.354,143.4236,143.2546,143.3938,120540.0
2021-08-27 13:10:00,144.23,144.24,144.13,144.17,113400.0,143.3639,143.3739,143.2645,143.3043,113400.0
2021-08-27 13:15:00,144.18,144.21,144.09,144.11,58040.0,143.3142,143.3441,143.2248,143.2447,58040.0
2021-08-27 13:20:00,144.1,144.22,144.1,144.2,46300.0,143.2347,143.354,143.2347,143.3341,46300.0
2021-08-27 13:25:00,144.25,144.25,144.17,144.17,35140.0,143.3838,143.3838,143.3043,143.3043,35140.0
2021-08-27 13:30:00,144.17,144.33,144.17,144.29,93000.0,143.3043,143.4633,143.3043,143.4236,93000.0
2021-08-27 13:35:00,144.27,144.27,144.11,144.12,72240.0,143.4037,143.4037,143.2447,143.2546,72240.0
2021-08-27 13:40:00,144.11,144.2,144.07,144.12,76380.0,143.2447,143.3341,143.2049,143.2546,76380.0
2021-08-27 13:45:00,144.09,144.22,144.07,144.16,170840.0,143.2248,143.354,143.2049,143.2944,170840.0
2021-08-27 13:50:00,144.18,144.22,144.11,144.13,68860.0,143.3142,143.354,143.2447,143.2645,68860.0
2021-08-27 13:55:00,144.16,144.28,144.13,144.2,132660.0,143.2944,143.4136,143.2645,143.3341,132660.0
2021-08-27 14:00:00,144.2,144.22,144.13,144.13,58000.0,143.3341,143.354,143.2645,143.2645,58000.0
2021-08-27 14:05:00,144.12,144.18,144.11,144.15,44140.0,143.2546,143.3142,143.2447,143.2844,44140.0
2021-08-27 14:10:00,144.15,144.16,144.1,144.11,56000.0,143.2844,143.2944,143.2347,143.2447,56000.0
2021-08-27 14:15:00,144.1,144.14,144.02,144.05,147060.0,143.2347,143.2745,143.1552,143.185,147060.0
2021-08-27 14:20:00,144.08,144.16,144.04,144.05,85300.0,143.2148,143.2944,143.1751,143.185,85300.0
2021-08-27 14:25:00,144.04,144.12,144.04,144.1,23040.0,143.1751,143.2546,143.1751,143.2347,23040.0
2021-08-27 14:30:00,144.08,144.17,144.04,144.13,80320.0,143.2148,143.3043,143.1751,143.2645,80320.0
2021-08-27 14:35:00,144.14,144.23,144.14,144.14,31780.0,143.2745,143.3639,143.2745,143.2745,31780.0
2021-08-27 14:40:00,144.13,144.13,144.04,144.07,101540.0,143.2645,143.2645,143.1751,143.2049,101540.0
2021-08-27 14:45:00,144.07,144.13,144.07,144.11,67780.0,143.2049,143.2645,143.2049,143.2447,67780.0
2021-08-27 14:50:00,144.13,144.14,144.07,144.07,58460.0,143.2645,143.2745,143.2049,143.2049,58460.0
2021-08-27 14:55:00,144.08,144.14,144.08,144.12,10000.0,143.2148,143.2745,143.2148,143.2546,10000.0
2021-08-27 15:00:00,144.16,144.17,144.05,144.09,66720.0,143.2944,143.3043,143.185,143.2248,66720.0
2021-08-27 15:05:00,144.08,144.08,144.03,144.07,52400.0,143.2148,143.2148,143.1651,143.2049,52400.0
2021-08-27 15:10:00,144.03,144.09,143.97,144.04,51180.0,143.1651,143.2248,143.1055,143.1751,51180.0
2021-08-27 15:15:00,144.05,144.22,144.04,144.16,119300.0,143.185,143.354,143.1751,143.2944,119300.0
2021-08-27 15:20:00,144.19,144.3,144.16,144.23,136140.0,143.3242,143.4335,143.2944,143.3639,136140.0
2021-08-27 15:25:00,144.25,144.38,144.23,144.35,136600.0,143.3838,143.513,143.3639,143.4832,136600.0
2021-08-27 15:30:00,144.34,144.39,144.28,144.39,129960.0,143.4733,143.523,143.4136,143.523,129960.0
2021-08-27 15:35:00,144.35,144.51,144.28,144.45,240740.0,143.4832,143.6423,143.4136,143.5826,240740.0
2021-08-27 15:40:00,144.39,144.5,144.36,144.47,339240.0,143.523,143.6323,143.4932,143.6025,339240.0
2021-08-27 15:45:00,144.45,144.48,144.31,144.35,188000.0,143.5826,143.6124,143.4435,143.4832,188000.0
2021-08-27 15:50:00,144.35,144.48,144.04,144.07,426920.0,143.4832,143.6124,143.1751,143.2049,426920.0
2021-08-27 15:55:00,144.06,144.08,143.95,144.03,560200.0,143.195,143.2148,143.0856,143.1651,560200.0
2021-08-30 09:30:00,144.4,144.5,144.16,144.29,577480.0,143.5329,143.6323,143.2944,143.4236,577480.0
2021-08-30 09:35:00,144.27,144.62,144.24,144.57,213200.0,143.4037,143.7516,143.3739,143.7019,213200.0
2021-08-30 09:40:00,144.55,144.73,144.47,144.7,323620.0,143.682,143.8609,143.6025,143.8311,323620.0
2021-08-30 09:45:00,144.64,145.21,144.6,145.15,422260.0,143.7715,144.3381,143.7317,144.2784,422260.0
2021-08-30 09:50:00,145.11,145.16,144.88,144.92,137940.0,144.2387,144.2884,144.01,144.0498,137940.0
2021-08-30 09:55:00,144.91,145.17,144.91,145.15,155300.0,144.0399,144.2983,144.0399,144.2784,155300.0
2021-08-30 10:00:00,145.16,145.58,145.12,145.53,183320.0,144.2884,144.7058,144.2486,144.6561,183320.0
2021-08-30 10:05:00,145.55,145.63,145.39,145.4,140920.0,144.676,144.7555,144.517,144.5269,140920.0
2021-08-30 10:10:00,145.43,145.43,145.24,145.3,84000.0,144.5567,144.5567,144.3679,144.4275,84000.0
2021-08-30 10:15:00,145.33,145.6,145.31,145.57,87760.0,144.4573,144.7257,144.4375,144.6959,87760.0
2021-08-30 10:20:00,145.52,145.91,145.52,145.82,236960.0,144.6462,145.0338,144.6462,144.9444,236960.0
2021-08-30 10:25:00,145.86,145.97,145.82,145.97,115100.0,144.9842,145.0935,144.9444,145.0935,115100.0
2021-08-30 10:30:00,145.97,145.97,145.66,145.66,110340.0,145.0935,145.0935,144.7854,144.7854,110340.0
2021-08-30 10:35:00,145.65,145.77,145.59,145.77,56240.0,144.7754,144.8947,144.7158,144.8947,56240.0
2021-08-30 10:40:00,145.75,145.75,145.46,145.49,116800.0,144.8748,144.8748,144.5866,144.6164,116800.0
2021-08-30 10:45:00,145.47,145.47,145.2,145.28,209160.0,144.5965,144.5965,144.3281,144.4076,209160.0
2021-08-30 10:50:00,145.18,145.22,145.03,145.14,156420.0,144.3082,144.348,144.1591,144.2685,156420.0
2021-08-30 10:55:00,145.1,145.24,145.04,145.24,78020.0,144.2287,144.3679,144.1691,144.3679,78020.0
2021-08-30 11:00:00,145.22,145.23,145.08,145.08,76500.0,144.348,144.3579,144.2088,144.2088,76500.0
2021-08-30 11:05:00,145.08,145.24,145.06,145.15,53720.0,144.2088,144.3679,144.189,144.2784,53720.0
2021-08-30 11:10:00,145.18,145.3,145.18,145.3,36800.0,144.3082,144.4275,144.3082,144.4275,36800.0
2021-08-30 11:15:00,145.27,145.34,145.19,145.23,97080.0,144.3977,144.4673,144.3182,144.3579,97080.0
2021-08-30 11:20:00,145.25,145.33,145.25,145.3,39800.0,144.3778,144.4573,144.3778,144.4275,39800.0
2021-08-30 11:25:00,145.27,145.28,145.19,145.22,54460.0,144.3977,144.4076,144.3182,144.348,54460.0
2021-08-30 11:30:00,145.21,145.37,145.21,145.36,40360.0,144.3381,144.4971,144.3381,144.4872,40360.0
2021-08-30 11:35:00,145.31,145.35,145.31,145.32,32000.0,144.4375,144.4772,144.4375,144.4474,32000.0
2021-08-30 11:40:00,145.33,145.35,145.24,145.34,37140.0,144.4573,144.4772,144.3679,144.4673,37140.0
2021-08-30 11:45:00,145.3,145.34,145.29,145.3,27980.0,144.4275,144.4673,144.4176,144.4275,27980.0
2021-08-30 11:50:00,145.3,145.34,145.22,145.34,27320.0,144.4275,144.4673,144.348,144.4673,27320.0
2021-08-30 11:55:00,145.36,145.37,145.24,145.24,30020.0,144.4872,144.4971,144.3679,144.3679,30020.0
2021-08-30 12:00:00,145.28,145.32,145.19,145.21,46520.0,144.4076,144.4474,144.3182,144.3381,46520.0
2021-08-30 12:05:00,145.27,145.27,144.98,145.02,76060.0,144.3977,144.3977,144.1094,144.1492,76060.0
2021-08-30 12:10:00,145.05,145.09,144.98,145.05,51560.0,144.179,144.2188,144.1094,144.179,51560.0
2021-08-30 12:15:00,145.07,145.11,145.01,145.02,42000.0,144.1989,144.2387,144.1393,144.1492,42000.0
2021-08-30 12:20:00,145.04,145.07,145.01,145.04,34000.0,144.1691,144.1989,144.1393,144.1691,34000.0
2021-08-30 12:25:00,145.04,145.04,144.77,144.94,138440.0,144.1691,144.1691,143.9007,144.0697,138440.0
2021-08-30 12:30:00,144.94,144.96,144.8,144.81,53460.0,144.0697,144.0896,143.9305,143.9405,53460.0
2021-08-30 12:35:00,144.91,144.93,144.86,144.89,34000.0,144.0399,144.0597,143.9902,144.02,34000.0
2021-08-30 12:40:00,144.9,144.92,144.86,144.89,59040.0,144.0299,144.0498,143.9902,144.02,59040.0
2021-08-30 12:45:00,144.91,144.94,144.87,144.91,46520.0,144.0399,144.0697,144.0001,144.0399,46520.0
2021-08-30 12:50:00,144.89,144.91,144.8,144.85,82820.0,144.02,144.0399,143.9305,143.9802,82820.0
2021-08-30 12:55:00,144.87,144.9,144.81,144.85,26000.0,144.0001,144.0299,143.9405,143.9802,26000.0
2021-08-30 13:00:00,144.94,144.98,144.89,144.94,48220.0,144.0697,144.1094,144.02,144.0697,48220.0
2021-08-30 13:05:00,144.9,144.9,144.82,144.9,44080.0,144.0299,144.0299,143.9504,144.0299,44080.0
2021-08-30 13:10:00,144.86,144.93,144.85,144.93,47320.0,143.9902,144.0597,143.9802,144.0597,47320.0
2021-08-30 13:15:00,144.91,145.0,144.9,145.0,47820.0,144.0399,144.1293,144.0299,144.1293,47820.0
2021-08-30 13:20:00,144.97,145.0,144.91,144.93,55420.0,144.0995,144.1293,144.0399,144.0597,55420.0
2021-08-30 13:25:00,144.91,144.94,144.88,144.93,89920.0,144.0399,144.0697,144.01,144.0597,89920.0
2021-08-30 13:30:00,144.9,145.15,144.9,145.14,109100.0,144.0299,144.2784,144.0299,144.2685,109100.0
2021-08-30 13:35:00,145.25,145.25,145.16,145.21,33700.0,144.3778,144.3778,144.2884,144.3381,33700.0
2021-08-30 13:40:00,145.21,145.26,145.21,145.24,33000.0,144.3381,144.3878,144.3381,144.3679,33000.0
2021-08-30 13:45:00,145.27,145.36,145.27,145.35,54780.0,144.3977,144.4872,144.3977,144.4772,54780.0
2021-08-30 13:50:00,145.33,145.35,145.23,145.31,36140.0,144.4573,144.4772,144.3579,144.4375,36140.0
2021-08-30 13:55:00,145.39,145.4,145.33,145.33,29000.0,144.517,144.5269,144.4573,144.4573,29000.0
2021-08-30 14:00:00,145.34,145.45,145.3,145.43,57700.0,144.4673,144.5766,144.4275,144.5567,57700.0
2021-08-30 14:05:00,145.46,145.5,145.31,145.33,66720.0,144.5866,144.6263,144.4375,144.4573,66720.0
2021-08-30 14:10:00,145.35,145.41,145.35,145.37,53980.0,144.4772,144.5369,144.4772,144.4971,53980.0
2021-08-30 14:15:00,145.38,145.45,145.37,145.37,34000.0,144.507,144.5766,144.4971,144.4971,34000.0
2021-08-30 14:20:00,145.31,145.31,145.23,145.26,52000.0,144.4375,144.4375,144.3579,144.3878,52000.0
2021-08-30 14:25:00,145.23,145.24,145.15,145.21,22100.0,144.3579,144.3679,144.2784,144.3381,22100.0
2021-08-30 14:30:00,145.2,145.21,145.08,145.11,70520.0,144.3281,144.3381,144.2088,144.2387,70520.0
2021-08-30 14:35:00,145.12,145.12,145.01,145.03,64000.0,144.2486,144.2486,144.1393,144.1591,64000.0
2021-08-30 14:40:00,145.03,145.07,145.01,145.01,50000.0,144.1591,144.1989,144.1393,144.1393,50000.0
2021-08-30 14:45:00,144.98,145.1,144.98,145.08,62300.0,144.1094,144.2287,144.1094,144.2088,62300.0
2021-08-30 14:50:00,145.06,145.11,145.05,145.07,72000.0,144.189,144.2387,144.179,144.1989,72000.0
2021-08-30 14:55:00,145.07,145.09,145.02,145.05,100640.0,144.1989,144.2188,144.1492,144.179,100640.0
2021-08-30 15:00:00,145.03,145.03,144.9,144.92,72880.0,144.1591,144.1591,144.0299,144.0498,72880.0
2021-08-30 15:05:00,144.91,144.94,144.85,144.88,141080.0,144.0399,144.0697,143.9802,144.01,141080.0
2021-08-30 15:10:00,144.89,144.91,144.82,144.82,70000.0,144.02,144.0399,143.9504,143.9504,70000.0
2021-08-30 15:15:00,144.84,144.87,144.81,144.85,87820.0,143.9703,144.0001,143.9405,143.9802,87820.0
2021-08-30 15:20:00,144.85,144.92,144.8,144.8,65300.0,143.9802,144.0498,143.9305,143.9305,65300.0
2021-08-30 15:25:00,144.83,144.91,144.79,144.91,80600.0,143.9603,144.0399,143.9206,144.0399,80600.0
2021-08-30 15:30:00,144.89,144.91,144.85,144.87,105160.0,144.02,144.0399,143.9802,144.0001,105160.0
2021-08-30 15:35:00,144.9,144.93,144.83,144.86,113020.0,144.0299,144.0597,143.9603,143.9902,113020.0
2021-08-30 15:40:00,144.88,144.89,144.82,144.85,82820.0,144.01,144.02,143.9504,143.9802,82820.0
2021-08-30 15:45:00,144.85,144.94,144.82,144.88,93900.0,143.9802,144.0697,143.9504,144.01,93900.0
2021-08-30 15:50:00,144.83,144.84,144.53,144.64,410060.0,143.9603,143.9703,143.6621,143.7715,410060.0
2021-08-30 15:55:00,144.66,144.7,144.58,144.64,389520.0,143.7914,143.8311,143.7118,143.7715,389520.0
2021-08-31 09:30:00,145.12,145.17,144.65,144.73,825240.0,144.2486,144.2983,143.7814,143.8609,825240.0
2021-08-31 09:35:00,144.68,144.75,144.35,144.66,251880.0,143.8112,143.8808,143.4832,143.7914,251880.0
2021-08-31 09:40:00,144.61,144.65,144.28,144.6,223020.0,143.7417,143.7814,143.4136,143.7317,223020.0
2021-08-31 09:45:00,144.55,144.77,144.51,144.74,92020.0,143.682,143.9007,143.6423,143.8709,92020.0
2021-08-31 09:50:00,144.66,144.67,144.36,144.42,65260.0,143.7914,143.8013,143.4932,143.5528,65260.0
2021-08-31 09:55:00,144.31,144.55,144.31,144.38,71040.0,143.4435,143.682,143.4435,143.513,71040.0
2021-08-31 10:00:00,144.42,144.44,144.33,144.43,99840.0,143.5528,143.5727,143.4633,143.5627,99840.0
2021-08-31 10:05:00,144.4,144.81,144.4,144.76,106040.0,143.5329,143.9405,143.5329,143.8908,106040.0
2021-08-31 10:10:00,144.72,144.95,144.72,144.9,83160.0,143.851,144.0796,143.851,144.0299,83160.0
2021-08-31 10:15:00,144.87,144.89,144.7,144.89,34000.0,144.0001,144.02,143.8311,144.02,34000.0
2021-08-31 10:20:00,144.85,145.01,144.77,144.96,88720.0,143.9802,144.1393,143.9007,144.0896,88720.0
2021-08-31 10:25:00,144.9,144.95,144.69,144.82,96140.0,144.0299,144.0796,143.8212,143.9504,96140.0
2021-08-31 10:30:00,144.76,145.02,144.76,144.97,43920.0,143.8908,144.1492,143.8908,144.0995,43920.0
2021-08-31 10:35:00,144.99,145.16,144.97,145.16,39400.0,144.1194,144.2884,144.0995,144.2884,39400.0
2021-08-31 10:40:00,145.13,145.14,144.94,144.95,67720.0,144.2585,144.2685,144.0697,144.0796,67720.0
2021-08-31 10:45:00,145.08,145.09,144.88,144.94,17100.0,144.2088,144.2188,144.01,144.0697,17100.0
2021-08-31 10:50:00,144.82,144.91,144.74,144.76,76420.0,143.9504,144.0399,143.8709,143.8908,76420.0
2021-08-31 10:55:00,144.79,144.86,144.76,144.86,21000.0,143.9206,143.9902,143.8908,143.9902,21000.0
2021-08-31 11:00:00,144.81,144.89,144.66,144.66,88300.0,143.9405,144.02,143.7914,143.7914,88300.0
2021-08-31 11:05:00,144.67,144.81,144.67,144.77,44880.0,143.8013,143.9405,143.8013,143.9007,44880.0
2021-08-31 11:10:00,144.75,144.77,144.69,144.69,28500.0,143.8808,143.9007,143.8212,143.8212,28500.0
2021-08-31 11:15:00,144.74,144.95,144.74,144.83,41320.0,143.8709,144.0796,143.8709,143.9603,41320.0
2021-08-31 11:20:00,144.86,145.05,144.86,144.97,116520.0,143.9902,144.179,143.9902,144.0995,116520.0
2021-08-31 11:25:00,145.01,145.01,144.86,144.86,36360.0,144.1393,144.1393,143.9902,143.9902,36360.0
2021-08-31 11:30:00,144.9,144.92,144.81,144.88,44000.0,144.0299,144.0498,143.9405,144.01,44000.0
2021-08-31 11:35:00,144.89,144.94,144.76,144.8,63780.0,144.02,144.0697,143.8908,143.9305,63780.0
2021-08-31 11:40:00,144.78,144.88,144.78,144.8,63400.0,143.9106,144.01,143.9106,143.9305,63400.0
2021-08-31 11:45:00,144.76,144.94,144.76,144.91,39000.0,143.8908,144.0697,143.8908,144.0399,39000.0
2021-08-31 11:50:00,144.87,144.92,144.87,144.92,37780.0,144.0001,144.0498,144.0001,144.0498,37780.0
2021-08-31 11:55:00,144.92,144.97,144.85,144.85,60940.0,144.0498,144.0995,143.9802,143.9802,60940.0
2021-08-31 12:00:00,144.91,144.91,144.77,144.88,48920.0,144.0399,144.0399,143.9007,144.01,48920.0
2021-08-31 12:05:00,144.9,144.93,144.81,144.81,48080.0,144.0299,144.0597,143.9405,143.9405,48080.0
2021-08-31 12:10:00,144.77,144.85,144.74,144.77,75620.0,143.9007,143.9802,143.8709,143.9007,75620.0
2021-08-31 12:15:00,144.79,144.79,144.67,144.71,61500.0,143.9206,143.9206,143.8013,143.8411,61500.0
2021-08-31 12:20:00,144.74,144.95,144.72,144.93,53300.0,143.8709,144.0796,143.851,144.0597,53300.0
2021-08-31 12:25:00,144.92,145.04,144.92,145.03,35740.0,144.0498,144.1691,144.0498,144.1591,35740.0
2021-08-31 12:30:00,145.03,145.11,144.96,145.11,74000.0,144.1591,144.2387,144.0896,144.2387,74000.0
2021-08-31 12:35:00,145.12,145.12,144.92,144.92,52560.0,144.2486,144.2486,144.0498,144.0498,52560.0
2021-08-31 12:40:00,144.94,144.99,144.9,144.94,25200.0,144.0697,144.1194,144.0299,144.0697,25200.0
2021-08-31 12:45:00,144.92,144.95,144.91,144.91,14000.0,144.0498,144.0796,144.0399,144.0399,14000.0
2021-08-31 12:50:00,144.89,144.91,144.84,144.88,28300.0,144.02,144.0399,143.9703,144.01,28300.0
2021-08-31 12:55:00,144.84,144.95,144.84,144.95,32960.0,143.9703,144.0796,143.9703,144.0796,32960.0
2021-08-31 13:00:00,144.98,144.98,144.88,144.93,20800.0,144.1094,144.1094,144.01,144.0597,20800.0
2021-08-31 13:05:00,144.86,144.86,144.77,144.77,20000.0,143.9902,143.9902,143.9007,143.9007,20000.0
2021-08-31 13:10:00,144.78,144.82,144.75,144.82,12000.0,143.9106,143.9504,143.8808,143.9504,12000.0
2021-08-31 13:15:00,144.79,144.81,144.74,144.74,26000.0,143.9206,143.9405,143.8709,143.8709,26000.0
2021-08-31 13:20:00,144.72,144.8,144.69,144.7,56100.0,143.851,143.9305,143.8212,143.8311,56100.0
2021-08-31 13:25:00,144.68,144.78,144.67,144.78,22000.0,143.8112,143.9106,143.8013,143.9106,22000.0
2021-08-31 13:30:00,144.78,144.79,144.72,144.79,12000.0,143.9106,143.9206,143.851,143.9206,12000.0
2021-08-31 13:35:00,144.74,144.85,144.74,144.84,24000.0,143.8709,143.9802,143.8709,143.9703,24000.0
2021-08-31 13:40:00,144.9,144.9,144.8,144.84,45360.0,144.0299,144.0299,143.9305,143.9703,45360.0
2021-08-31 13:45:00,144.81,144.85,144.8,144.85,14000.0,143.9405,143.9802,143.9305,143.9802,14000.0
2021-08-31 13:50:00,144.89,144.98,144.89,144.96,35640.0,144.02,144.1094,144.02,144.0896,35640.0
2021-08-31 13:55:00,144.97,145.0,144.93,145.0,44500.0,144.0995,144.1293,144.0597,144.1293,44500.0
2021-08-31 14:00:00,145.0,145.01,144.96,144.96,36180.0,144.1293,144.1393,144.0896,144.0896,36180.0
2021-08-31 14:05:00,144.88,144.98,144.83,144.94,31060.0,144.01,144.1094,143.9603,144.0697,31060.0
2021-08-31 14:10:00,144.96,145.0,144.93,145.0,15180.0,144.0896,144.1293,144.0597,144.1293,15180.0
2021-08-31 14:15:00,144.96,145.06,144.96,145.05,28500.0,144.0896,144.189,144.0896,144.179,28500.0
2021-08-31 14:20:00,145.0,145.12,145.0,145.09,72860.0,144.1293,144.2486,144.1293,144.2188,72860.0
2021-08-31 14:25:00,145.06,145.15,145.03,145.06,39140.0,144.189,144.2784,144.1591,144.189,39140.0
2021-08-31 14:30:00,145.09,145.17,145.04,145.09,58000.0,144.2188,144.2983,144.1691,144.2188,58000.0
2021-08-31 14:35:00,145.09,145.15,145.03,145.04,32000.0,144.2188,144.2784,144.1591,144.1691,32000.0
2021-08-31 14:40:00,145.04,145.12,145.04,145.1,34660.0,144.1691,144.2486,144.1691,144.2287,34660.0
2021-08-31 14:45:00,145.06,145.06,144.95,145.0,107600.0,144.189,144.189,144.0796,144.1293,107600.0
2021-08-31 14:50:00,145.0,145.09,145.0,145.06,50120.0,144.1293,144.2188,144.1293,144.189,50120.0
2021-08-31 14:55:00,145.09,145.13,145.0,145.06,66060.0,144.2188,144.2585,144.1293,144.189,66060.0
2021-08-31 15:00:00,145.11,145.12,144.97,145.0,38700.0,144.2387,144.2486,144.0995,144.1293,38700.0
2021-08-31 15:05:00,145.0,145.03,144.99,145.03,10000.0,144.1293,144.1591,144.1194,144.1591,10000.0
2021-08-31 15:10:00,144.98,145.04,144.94,144.97,77680.0,144.1094,144.1691,144.0697,144.0995,77680.0
2021-08-31 15:15:00,145.0,145.0,144.91,144.91,26000.0,144.1293,144.1293,144.0399,144.0399,26000.0
2021-08-31 15:20:00,144.93,144.93,144.78,144.88,108440.0,144.0597,144.0597,143.9106,144.01,108440.0
2021-08-31 15:25:00,144.88,144.88,144.8,144.8,30000.0,144.01,144.01,143.9305,143.9305,30000.0
2021-08-31 15:30:00,144.82,144.94,144.78,144.92,50500.0,143.9504,144.0697,143.9106,144.0498,50500.0
2021-08-31 15:35:00,144.92,145.02,144.87,145.0,43240.0,144.0498,144.1492,144.0001,144.1293,43240.0
2021-08-31 15:40:00,144.97,145.01,144.92,144.97,58300.0,144.0995,144.1393,144.0498,144.0995,58300.0
2021-08-31 15:45:00,144.99,145.0,144.95,145.0,82620.0,144.1194,144.1293,144.0796,144.1293,82620.0
2021-08-31 15:50:00,144.98,144.99,144.31,144.32,457060.0,144.1094,144.1194,143.4435,143.4534,457060.0
2021-08-31 15:55:00,144.5,144.86,144.48,144.75,456920.0,143.6323,143.9902,143.6124,143.8808,456920.0
2021-09-01 09:30:00,145.0,145.65,145.0,145.61,763640.0,144.1293,144.7754,144.1293,144.7357,763640.0
2021-09-01 09:35:00,145.61,145.62,145.28,145.36,253160.0,144.7357,144.7456,144.4076,144.4872,253160.0
2021-09-01 09:40:00,145.4,145.7,145.38,145.63,130980.0,144.5269,144.8251,144.507,144.7555,130980.0
2021-09-01 09:45:00,145.67,146.08,145.65,146.0,368820.0,144.7953,145.2028,144.7754,145.1233,368820.0
2021-09-01 09:50:00,146.06,146.08,145.77,146.02,251720.0,145.1829,145.2028,144.8947,145.1432,251720.0
2021-09-01 09:55:00,146.07,146.07,145.63,145.82,269360.0,145.1929,145.1929,144.7555,144.9444,269360.0
2021-09-01 10:00:00,145.82,145.96,145.45,145.55,197120.0,144.9444,145.0835,144.5766,144.676,197120.0
2021-09-01 10:05:00,145.53,145.71,145.51,145.6,64220.0,144.6561,144.8351,144.6363,144.7257,64220.0
2021-09-01 10:10:00,145.61,145.74,145.59,145.74,37000.0,144.7357,144.8649,144.7158,144.8649,37000.0
2021-09-01 10:15:00,145.65,145.73,145.43,145.49,50520.0,144.7754,144.8549,144.5567,144.6164,50520.0
2021-09-01 10:20:00,145.43,145.63,145.37,145.55,79320.0,144.5567,144.7555,144.4971,144.676,79320.0
2021-09-01 10:25:00,145.54,145.77,145.51,145.74,91680.0,144.6661,144.8947,144.6363,144.8649,91680.0
2021-09-01 10:30:00,145.74,145.9,145.65,145.82,132720.0,144.8649,145.0239,144.7754,144.9444,132720.0
2021-09-01 10:35:00,145.8,145.97,145.8,145.89,98460.0,144.9245,145.0935,144.9245,145.014,98460.0
2021-09-01 10:40:00,145.88,145.93,145.84,145.85,59020.0,145.004,145.0537,144.9643,144.9742,59020.0
2021-09-01 10:45:00,145.88,145.95,145.82,145.88,71040.0,145.004,145.0736,144.9444,145.004,71040.0
2021-09-01 10:50:00,145.88,145.95,145.79,145.79,87840.0,145.004,145.0736,144.9146,144.9146,87840.0
2021-09-01 10:55:00,145.77,145.81,145.68,145.8,78700.0,144.8947,144.9345,144.8052,144.9245,78700.0
2021-09-01 11:00:00,145.89,145.89,145.72,145.72,64680.0,145.014,145.014,144.845,144.845,64680.0
2021-09-01 11:05:00,145.71,145.92,145.67,145.9,107660.0,144.8351,145.0438,144.7953,145.0239,107660.0
2021-09-01 11:10:00,145.91,145.99,145.89,145.91,85540.0,145.0338,145.1134,145.014,145.0338,85540.0
2021-09-01 11:15:00,145.95,145.97,145.9,145.96,66000.0,145.0736,145.0935,145.0239,145.0835,66000.0
2021-09-01 11:20:00,145.96,146.05,145.91,145.96,84400.0,145.0835,145.173,145.0338,145.0835,84400.0
2021-09-01 11:25:00,145.93,146.01,145.9,145.95,78340.0,145.0537,145.1332,145.0239,145.0736,78340.0
2021-09-01 11:30:00,145.97,146.15,145.97,146.1,104640.0,145.0935,145.2724,145.0935,145.2227,104640.0
2021-09-01 11:35:00,146.1,146.18,146.08,146.1,103060.0,145.2227,145.3022,145.2028,145.2227,103060.0
2021-09-01 11:40:00,146.09,146.11,146.01,146.01,20060.0,145.2128,145.2326,145.1332,145.1332,20060.0
2021-09-01 11:45:00,146.03,146.15,146.03,146.14,101840.0,145.1531,145.2724,145.1531,145.2625,101840.0
2021-09-01 11:50:00,146.14,146.19,146.12,146.19,79920.0,145.2625,145.3122,145.2426,145.3122,79920.0
2021-09-01 11:55:00,146.2,146.25,146.11,146.11,78460.0,145.3221,145.3718,145.2326,145.2326,78460.0
2021-09-01 12:00:00,146.09,146.17,146.09,146.12,31860.0,145.2128,145.2923,145.2128,145.2426,31860.0
2021-09-01 12:05:00,146.11,146.12,146.01,146.04,26000.0,145.2326,145.2426,145.1332,145.1631,26000.0
2021-09-01 12:10:00,146.02,146.02,145.92,145.94,25960.0,145.1432,145.1432,145.0438,145.0637,25960.0
2021-09-01 12:15:00,145.98,145.98,145.85,145.89,36160.0,145.1034,145.1034,144.9742,145.014,36160.0
2021-09-01 12:20:00,145.85,145.89,145.77,145.79,87500.0,144.9742,145.014,144.8947,144.9146,87500.0
2021-09-01 12:25:00,145.87,145.87,145.8,145.8,34320.0,144.9941,144.9941,144.9245,144.9245,34320.0
2021-09-01 12:30:00,145.78,145.8,145.78,145.8,18600.0,144.9046,144.9245,144.9046,144.9245,18600.0
2021-09-01 12:35:00,145.82,145.85,145.74,145.75,55480.0,144.9444,144.9742,144.8649,144.8748,55480.0
2021-09-01 12:40:00,145.68,145.71,145.58,145.58,30000.0,144.8052,144.8351,144.7058,144.7058,30000.0
2021-09-01 12:45:00,145.56,145.67,145.54,145.65,30100.0,144.686,144.7953,144.6661,144.7754,30100.0
2021-09-01 12:50:00,145.63,145.69,145.61,145.69,28000.0,144.7555,144.8152,144.7357,144.8152,28000.0
2021-09-01 12:55:00,145.7,145.77,145.68,145.74,40080.0,144.8251,144.8947,144.8052,144.8649,40080.0
2021-09-01 13:00:00,145.73,145.73,145.67,145.71,54860.0,144.8549,144.8549,144.7953,144.8351,54860.0
2021-09-01 13:05:00,145.7,145.7,145.62,145.64,49200.0,144.8251,144.8251,144.7456,144.7655,49200.0
2021-09-01 13:10:00,145.64,145.64,145.53,145.61,72560.0,144.7655,144.7655,144.6561,144.7357,72560.0
2021-09-01 13:15:00,145.59,145.63,145.56,145.58,53760.0,144.7158,144.7555,144.686,144.7058,53760.0
2021-09-01 13:20:00,145.57,145.59,145.53,145.53,34840.0,144.6959,144.7158,144.6561,144.6561,34840.0
2021-09-01 13:25:00,145.56,145.56,145.48,145.51,40460.0,144.686,144.686,144.6064,144.6363,40460.0
2021-09-01 13:30:00,145.48,145.55,145.48,145.53,41000.0,144.6064,144.676,144.6064,144.6561,41000.0
2021-09-01 13:35:00,145.52,145.55,145.51,145.55,30000.0,144.6462,144.676,144.6363,144.676,30000.0
2021-09-01 13:40:00,145.53,145.54,145.45,145.51,91540.0,144.6561,144.6661,144.5766,144.6363,91540.0
2021-09-01 13:45:00,145.5,145.5,145.38,145.42,45400.0,144.6263,144.6263,144.507,144.5468,45400.0
2021-09-01 13:50:00,145.41,145.42,145.25,145.27,78640.0,144.5369,144.5468,144.3778,144.3977,78640.0
2021-09-01 13:55:00,145.29,145.33,145.24,145.26,55620.0,144.4176,144.4573,144.3679,144.3878,55620.0
2021-09-01 14:00:00,145.24,145.3,145.21,145.25,27700.0,144.3679,144.4275,144.3381,144.3778,27700.0
2021-09-01 14:05:00,145.24,145.25,145.15,145.22,66000.0,144.3679,144.3778,144.2784,144.348,66000.0
2021-09-01 14:10:00,145.22,145.22,145.17,145.17,24400.0,144.348,144.348,144.2983,144.2983,24400.0
2021-09-01 14:15:00,145.19,145.22,145.1,145.1,62920.0,144.3182,144.348,144.2287,144.2287,62920.0
2021-09-01 14:20:00,145.12,145.14,145.05,145.05,61600.0,144.2486,144.2685,144.179,144.179,61600.0
2021-09-01 14:25:00,145.05,145.12,144.95,145.1,68920.0,144.179,144.2486,144.0796,144.2287,68920.0
2021-09-01 14:30:00,145.05,145.05,144.95,144.95,104580.0,144.179,144.179,144.0796,144.0796,104580.0
2021-09-01 14:35:00,144.96,145.02,144.88,145.0,109100.0,144.0896,144.1492,144.01,144.1293,109100.0
2021-09-01 14:40:00,145.05,145.18,145.03,145.16,57960.0,144.179,144.3082,144.1591,144.2884,57960.0
2021-09-01 14:45:00,145.18,145.2,145.13,145.13,51000.0,144.3082,144.3281,144.2585,144.2585,51000.0
2021-09-01 14:50:00,145.09,145.2,145.05,145.2,52800.0,144.2188,144.3281,144.179,144.3281,52800.0
2021-09-01 14:55:00,145.22,145.23,145.2,145.2,12000.0,144.348,144.3579,144.3281,144.3281,12000.0
2021-09-01 15:00:00,145.13,145.13,145.04,145.04,49500.0,144.2585,144.2585,144.1691,144.1691,49500.0
2021-09-01 15:05:00,145.05,145.08,144.94,145.06,125620.0,144.179,144.2088,144.0697,144.189,125620.0
2021-09-01 15:10:00,145.01,145.21,145.01,145.21,62680.0,144.1393,144.3381,144.1393,144.3381,62680.0
2021-09-01 15:15:00,145.25,145.33,145.21,145.33,81480.0,144.3778,144.4573,144.3381,144.4573,81480.0
2021-09-01 15:20:00,145.32,145.36,145.32,145.33,50140.0,144.4474,144.4872,144.4474,144.4573,50140.0
2021-09-01 15:25:00,145.34,145.34,145.27,145.31,74280.0,144.4673,144.4673,144.3977,144.4375,74280.0
2021-09-01 15:30:00,145.23,145.23,145.12,145.14,100580.0,144.3579,144.3579,144.2486,144.2685,100580.0
2021-09-01 15:35:00,145.13,145.22,145.11,145.13,36000.0,144.2585,144.348,144.2387,144.2585,36000.0
2021-09-01 15:40:00,145.15,145.17,145.07,145.09,33820.0,144.2784,144.2983,144.1989,144.2188,33820.0
2021-09-01 15:45:00,145.11,145.26,145.02,145.2,61760.0,144.2387,144.3878,144.1492,144.3281,61760.0
2021-09-01 15:50:00,145.11,145.17,144.88,145.04,338880.0,144.2387,144.2983,144.01,144.1691,338880.0
2021-09-01 15:55:00,145.07,145.22,145.06,145.22,295780.0,144.1989,144.348,144.189,144.348,295780.0
2021-09-02 09:30:00,145.3,145.52,144.72,144.74,771460.0,144.4275,144.6462,143.851,143.8709,771460.0
2021-09-02 09:35:00,144.77,144.9,144.49,144.7,258960.0,143.9007,144.0299,143.6224,143.8311,258960.0
2021-09-02 09:40:00,144.77,144.77,144.53,144.61,253560.0,143.9007,143.9007,143.6621,143.7417,253560.0
2021-09-02 09:45:00,144.72,144.85,144.57,144.69,264500.0,143.851,143.9802,143.7019,143.8212,264500.0
2021-09-02 09:50:00,144.69,144.72,144.4,144.4,292000.0,143.8212,143.851,143.5329,143.5329,292000.0
2021-09-02 09:55:00,144.47,144.58,144.25,144.35,236620.0,143.6025,143.7118,143.3838,143.4832,236620.0
2021-09-02 10:00:00,144.4,144.52,144.11,144.11,242180.0,143.5329,143.6522,143.2447,143.2447,242180.0
2021-09-02 10:05:00,144.19,144.23,143.93,144.02,389080.0,143.3242,143.3639,143.0657,143.1552,389080.0
2021-09-02 10:10:00,144.06,144.14,143.76,143.81,445300.0,143.195,143.2745,142.8968,142.9465,445300.0
2021-09-02 10:15:00,143.85,143.88,143.66,143.71,374480.0,142.9862,143.016,142.7974,142.8471,374480.0
2021-09-02 10:20:00,143.72,143.77,143.59,143.66,318300.0,142.857,142.9067,142.7278,142.7974,318300.0
2021-09-02 10:25:00,143.7,143.75,143.35,143.43,368840.0,142.8371,142.8868,142.4892,142.5687,368840.0
2021-09-02 10:30:00,143.38,143.82,143.18,143.73,644020.0,142.519,142.9564,142.3202,142.8669,644020.0
2021-09-02 10:35:00,143.72,143.72,143.44,143.56,209240.0,142.857,142.857,142.5787,142.698,209240.0
2021-09-02 10:40:00,143.59,143.71,143.57,143.62,116740.0,142.7278,142.8471,142.7079,142.7576,116740.0
2021-09-02 10:45:00,143.64,144.04,143.61,144.04,211860.0,142.7775,143.1751,142.7477,143.1751,211860.0
2021-09-02 10:50:00,144.05,144.09,143.9,143.9,97300.0,143.185,143.2248,143.0359,143.0359,97300.0
2021-09-02 10:55:00,143.95,144.07,143.91,144.0,143880.0,143.0856,143.2049,143.0459,143.1353,143880.0
2021-09-02 11:00:00,143.97,144.03,143.89,144.0,92840.0,143.1055,143.1651,143.026,143.1353,92840.0
2021-09-02 11:05:00,144.0,144.0,143.78,143.79,40700.0,143.1353,143.1353,142.9166,142.9266,40700.0
2021-09-02 11:10:00,143.83,144.16,143.83,144.11,40200.0,142.9663,143.2944,142.9663,143.2447,40200.0
2021-09-02 11:15:00,144.08,144.45,144.08,144.37,106360.0,143.2148,143.5826,143.2148,143.5031,106360.0
2021-09-02 11:20:00,144.37,144.48,144.31,144.31,124340.0,143.5031,143.6124,143.4435,143.4435,124340.0
2021-09-02 11:25:00,144.32,144.4,144.22,144.34,60440.0,143.4534,143.5329,143.354,143.4733,60440.0
2021-09-02 11:30:00,144.33,144.35,144.25,144.28,74000.0,143.4633,143.4832,143.3838,143.4136,74000.0
2021-09-02 11:35:00,144.28,144.29,144.19,144.22,41920.0,143.4136,143.4236,143.3242,143.354,41920.0
2021-09-02 11:40:00,144.18,144.25,144.04,144.04,79420.0,143.3142,143.3838,143.1751,143.1751,79420.0
2021-09-02 11:45:00,144.02,144.03,143.95,143.97,55000.0,143.1552,143.1651,143.0856,143.1055,55000.0
2021-09-02 11:50:00,143.97,143.97,143.85,143.86,30000.0,143.1055,143.1055,142.9862,142.9962,30000.0
2021-09-02 11:55:00,143.88,143.98,143.88,143.94,42000.0,143.016,143.1154,143.016,143.0757,42000.0
2021-09-02 12:00:00,143.96,143.97,143.86,143.86,32240.0,143.0956,143.1055,142.9962,142.9962,32240.0
2021-09-02 12:05:00,143.81,143.89,143.81,143.82,34000.0,142.9465,143.026,142.9465,142.9564,34000.0
2021-09-02 12:10:00,143.83,143.86,143.8,143.84,30700.0,142.9663,142.9962,142.9365,142.9763,30700.0
2021-09-02 12:15:00,143.79,143.79,143.65,143.65,78760.0,142.9266,142.9266,142.7874,142.7874,78760.0
2021-09-02 12:20:00,143.68,143.77,143.63,143.63,80020.0,142.8172,142.9067,142.7675,142.7675,80020.0
2021-09-02 12:25:00,143.64,143.7,143.58,143.62,146280.0,142.7775,142.8371,142.7178,142.7576,146280.0
2021-09-02 12:30:00,143.63,143.7,143.6,143.67,32740.0,142.7675,142.8371,142.7377,142.8073,32740.0
2021-09-02 12:35:00,143.69,143.73,143.63,143.68,115360.0,142.8272,142.8669,142.7675,142.8172,115360.0
2021-09-02 12:40:00,143.71,143.9,143.71,143.9,166920.0,142.8471,143.0359,142.8471,143.0359,166920.0
2021-09-02 12:45:00,143.94,143.94,143.76,143.8,95140.0,143.0757,143.0757,142.8968,142.9365,95140.0
2021-09-02 12:50:00,143.81,143.83,143.76,143.78,62120.0,142.9465,142.9663,142.8968,142.9166,62120.0
2021-09-02 12:55:00,143.8,143.86,143.79,143.86,58500.0,142.9365,142.9962,142.9266,142.9962,58500.0
2021-09-02 13:00:00,143.85,143.97,143.85,143.95,35040.0,142.9862,143.1055,142.9862,143.0856,35040.0
2021-09-02 13:05:00,143.98,144.0,143.82,143.82,88460.0,143.1154,143.1353,142.9564,142.9564,88460.0
2021-09-02 13:10:00,143.88,143.88,143.77,143.77,44760.0,143.016,143.016,142.9067,142.9067,44760.0
2021-09-02 13:15:00,143.8,143.85,143.7,143.73,108480.0,142.9365,142.9862,142.8371,142.8669,108480.0
2021-09-02 13:20:00,143.71,143.78,143.65,143.65,40700.0,142.8471,142.9166,142.7874,142.7874,40700.0
2021-09-02 13:25:00,143.61,143.8,143.61,143.77,40060.0,142.7477,142.9365,142.7477,142.9067,40060.0
2021-09-02 13:30:00,143.76,143.88,143.75,143.8,59100.0,142.8968,143.016,142.8868,142.9365,59100.0
2021-09-02 13:35:00,143.81,143.89,143.81,143.88,63200.0,142.9465,143.026,142.9465,143.016,63200.0
2021-09-02 13:40:00,143.95,143.95,143.79,143.81,86880.0,143.0856,143.0856,142.9266,142.9465,86880.0
2021-09-02 13:45:00,143.83,143.83,143.69,143.71,66840.0,142.9663,142.9663,142.8272,142.8471,66840.0
2021-09-02 13:50:00,143.7,143.83,143.69,143.72,51840.0,142.8371,142.9663,142.8272,142.857,51840.0
2021-09-02 13:55:00,143.78,143.9,143.78,143.85,26000.0,142.9166,143.0359,142.9166,142.9862,26000.0
2021-09-02 14:00:00,143.84,143.86,143.55,143.57,266000.0,142.9763,142.9962,142.688,142.7079,266000.0
2021-09-02 14:05:00,143.61,143.7,143.53,143.59,86120.0,142.7477,142.8371,142.6681,142.7278,86120.0
2021-09-02 14:10:00,143.51,143.68,143.49,143.68,64120.0,142.6483,142.8172,142.6284,142.8172,64120.0
2021-09-02 14:15:00,143.67,143.68,143.55,143.68,53960.0,142.8073,142.8172,142.688,142.8172,53960.0
2021-09-02 14:20:00,143.74,143.78,143.64,143.66,36960.0,142.8769,142.9166,142.7775,142.7974,36960.0
2021-09-02 14:25:00,143.59,143.62,143.48,143.48,129020.0,142.7278,142.7576,142.6184,142.6184,129020.0
2021-09-02 14:30:00,143.48,143.66,143.45,143.66,55340.0,142.6184,142.7974,142.5886,142.7974,55340.0
2021-09-02 14:35:00,143.64,143.65,143.53,143.61,60160.0,142.7775,142.7874,142.6681,142.7477,60160.0
2021-09-02 14:40:00,143.6,143.6,143.54,143.56,31460.0,142.7377,142.7377,142.6781,142.698,31460.0
2021-09-02 14:45:00,143.58,143.68,143.58,143.59,91820.0,142.7178,142.8172,142.7178,142.7278,91820.0
2021-09-02 14:50:00,143.54,143.58,143.51,143.56,45440.0,142.6781,142.7178,142.6483,142.698,45440.0
2021-09-02 14:55:00,143.58,143.7,143.56,143.66,66380.0,142.7178,142.8371,142.698,142.7974,66380.0
2021-09-02 15:00:00,143.63,143.64,143.55,143.56,52000.0,142.7675,142.7775,142.688,142.698,52000.0
2021-09-02 15:05:00,143.6,143.6,143.47,143.48,75300.0,142.7377,142.7377,142.6085,142.6184,75300.0
2021-09-02 15:10:00,143.48,143.52,143.44,143.49,157920.0,142.6184,142.6582,142.5787,142.6284,157920.0
2021-09-02 15:15:00,143.52,143.57,143.47,143.51,64080.0,142.6582,142.7079,142.6085,142.6483,64080.0
2021-09-02 15:20:00,143.53,143.54,143.39,143.41,103180.0,142.6681,142.6781,142.529,142.5489,103180.0
2021-09-02 15:25:00,143.42,143.5,143.42,143.48,76380.0,142.5588,142.6383,142.5588,142.6184,76380.0
2021-09-02 15:30:00,143.47,143.53,143.45,143.52,121200.0,142.6085,142.6681,142.5886,142.6582,121200.0
2021-09-02 15:35:00,143.52,143.57,143.45,143.52,110520.0,142.6582,142.7079,142.5886,142.6582,110520.0
2021-09-02 15:40:00,143.55,143.67,143.52,143.54,133640.0,142.688,142.8073,142.6582,142.6781,133640.0
2021-09-02 15:45:00,143.51,143.58,143.4,143.46,137460.0,142.6483,142.7178,142.5389,142.5986,137460.0
2021-09-02 15:50:00,143.45,143.46,143.2,143.26,594160.0,142.5886,142.5986,142.3401,142.3998,594160.0
2021-09-02 15:55:00,143.25,143.41,143.23,143.29,514260.0,142.3898,142.5489,142.3699,142.4296,514260.0
2021-09-03 09:30:00,143.08,143.27,142.63,142.69,643120.0,142.2208,142.4097,141.7735,141.8332,643120.0
2021-09-03 09:35:00,142.72,142.78,142.4,142.73,169160.0,141.863,141.9226,141.5449,141.8729,169160.0
2021-09-03 09:40:00,142.7,142.84,142.55,142.56,221700.0,141.8431,141.9823,141.694,141.704,221700.0
2021-09-03 09:45:00,142.62,142.67,142.46,142.66,121140.0,141.7636,141.8133,141.6046,141.8034,121140.0
2021-09-03 09:50:00,142.57,142.69,142.46,142.59,106900.0,141.7139,141.8332,141.6046,141.7338,106900.0
2021-09-03 09:55:00,142.56,143.34,142.54,143.28,335400.0,141.704,142.4793,141.6841,142.4196,335400.0
2021-09-03 10:00:00,143.32,143.58,143.25,143.54,124020.0,142.4594,142.7178,142.3898,142.6781,124020.0
2021-09-03 10:05:00,143.5,143.5,143.28,143.33,86980.0,142.6383,142.6383,142.4196,142.4693,86980.0
2021-09-03 10:10:00,143.37,143.49,143.35,143.45,70000.0,142.5091,142.6284,142.4892,142.5886,70000.0
2021-09-03 10:15:00,143.48,143.48,143.29,143.3,30000.0,142.6184,142.6184,142.4296,142.4395,30000.0
2021-09-03 10:20:00,143.27,143.41,143.23,143.3,64020.0,142.4097,142.5489,142.3699,142.4395,64020.0
2021-09-03 10:25:00,143.28,143.5,143.28,143.38,84480.0,142.4196,142.6383,142.4196,142.519,84480.0
2021-09-03 10:30:00,143.35,143.63,143.35,143.63,87980.0,142.4892,142.7675,142.4892,142.7675,87980.0
2021-09-03 10:35:00,143.57,143.65,143.45,143.45,102260.0,142.7079,142.7874,142.5886,142.5886,102260.0
2021-09-03 10:40:00,143.43,143.58,143.43,143.57,46420.0,142.5687,142.7178,142.5687,142.7079,46420.0
2021-09-03 10:45:00,143.65,143.73,143.59,143.7,80960.0,142.7874,142.8669,142.7278,142.8371,80960.0
2021-09-03 10:50:00,143.68,143.68,143.53,143.64,65300.0,142.8172,142.8172,142.6681,142.7775,65300.0
2021-09-03 10:55:00,143.59,143.76,143.59,143.66,40100.0,142.7278,142.8968,142.7278,142.7974,40100.0
2021-09-03 11:00:00,143.59,143.64,143.5,143.55,83040.0,142.7278,142.7775,142.6383,142.688,83040.0
2021-09-03 11:05:00,143.57,143.68,143.57,143.68,435600.0,142.7079,142.8172,142.7079,142.8172,435600.0
2021-09-03 11:10:00,143.61,143.78,143.61,143.76,66360.0,142.7477,142.9166,142.7477,142.8968,66360.0
2021-09-03 11:15:00,143.77,143.8,143.68,143.76,117820.0,142.9067,142.9365,142.8172,142.8968,117820.0
2021-09-03 11:20:00,143.71,144.16,143.71,144.03,159280.0,142.8471,143.2944,142.8471,143.1651,159280.0
2021-09-03 11:25:00,144.05,144.05,143.9,144.0,180320.0,143.185,143.185,143.0359,143.1353,180320.0
2021-09-03 11:30:00,143.98,144.03,143.97,144.01,99420.0,143.1154,143.1651,143.1055,143.1453,99420.0
2021-09-03 11:35:00,143.96,144.0,143.91,143.94,46260.0,143.0956,143.1353,143.0459,143.0757,46260.0
2021-09-03 11:40:00,143.95,143.95,143.87,143.9,21360.0,143.0856,143.0856,143.0061,143.0359,21360.0
2021-09-03 11:45:00,143.96,143.97,143.89,143.92,24560.0,143.0956,143.1055,143.026,143.0558,24560.0
2021-09-03 11:50:00,143.92,143.96,143.79,143.9,51080.0,143.0558,143.0956,142.9266,143.0359,51080.0
2021-09-03 11:55:00,143.91,143.91,143.76,143.79,16000.0,143.0459,143.0459,142.8968,142.9266,16000.0
2021-09-03 12:00:00,143.81,143.88,143.78,143.88,54920.0,142.9465,143.016,142.9166,143.016,54920.0
2021-09-03 12:05:00,143.88,143.99,143.85,143.97,38600.0,143.016,143.1254,142.9862,143.1055,38600.0
2021-09-03 12:10:00,143.99,144.01,143.95,144.01,20000.0,143.1254,143.1453,143.0856,143.1453,20000.0
2021-09-03 12:15:00,143.96,144.02,143.95,143.95,56720.0,143.0956,143.1552,143.0856,143.0856,56720.0
2021-09-03 12:20:00,143.97,144.05,143.93,144.05,78000.0,143.1055,143.185,143.0657,143.185,78000.0
2021-09-03 12:25:00,144.05,144.06,143.97,143.99,76660.0,143.185,143.195,143.1055,143.1254,76660.0
2021-09-03 12:30:00,143.95,143.95,143.84,143.86,40540.0,143.0856,143.0856,142.9763,142.9962,40540.0
2021-09-03 12:35:00,143.89,143.89,143.8,143.8,27060.0,143.026,143.026,142.9365,142.9365,27060.0
2021-09-03 12:40:00,143.81,143.87,143.81,143.87,16000.0,142.9465,143.0061,142.9465,143.0061,16000.0
2021-09-03 12:45:00,143.86,143.86,143.86,143.86,2000.0,142.9962,142.9962,142.9962,142.9962,2000.0
2021-09-03 12:50:00,143.81,143.83,143.74,143.77,41280.0,142.9465,142.9663,142.8769,142.9067,41280.0
2021-09-03 12:55:00,143.81,143.88,143.75,143.86,70060.0,142.9465,143.016,142.8868,142.9962,70060.0
2021-09-03 13:00:00,143.85,143.98,143.85,143.98,32000.0,142.9862,143.1154,142.9862,143.1154,32000.0
2021-09-03 13:05:00,143.96,144.0,143.96,144.0,24000.0,143.0956,143.1353,143.0956,143.1353,24000.0
2021-09-03 13:10:00,143.99,144.04,143.95,144.01,102300.0,143.1254,143.1751,143.0856,143.1453,102300.0
2021-09-03 13:15:00,143.99,144.04,143.98,144.02,59360.0,143.1254,143.1751,143.1154,143.1552,59360.0
2021-09-03 13:20:00,144.02,144.02,143.88,143.9,57740.0,143.1552,143.1552,143.016,143.0359,57740.0
2021-09-03 13:25:00,143.92,143.93,143.88,143.88,15660.0,143.0558,143.0657,143.016,143.016,15660.0
2021-09-03 13:30:00,143.9,143.92,143.88,143.9,16000.0,143.0359,143.0558,143.016,143.0359,16000.0
2021-09-03 13:35:00,143.9,143.9,143.89,143.9,14240.0,143.0359,143.0359,143.026,143.0359,14240.0
2021-09-03 13:40:00,143.94,143.95,143.9,143.9,13340.0,143.0757,143.0856,143.0359,143.0359,13340.0
2021-09-03 13:45:00,143.9,143.96,143.9,143.96,10220.0,143.0359,143.0956,143.0359,143.0956,10220.0
2021-09-03 13:50:00,143.93,143.94,143.92,143.94,12000.0,143.0657,143.0757,143.0558,143.0757,12000.0
2021-09-03 13:55:00,143.93,143.97,143.93,143.97,6120.0,143.0657,143.1055,143.0657,143.1055,6120.0
2021-09-03 14:00:00,143.98,143.98,143.94,143.97,24240.0,143.1154,143.1154,143.0757,143.1055,24240.0
2021-09-03 14:05:00,143.91,143.93,143.91,143.93,24980.0,143.0459,143.0657,143.0459,143.0657,24980.0
2021-09-03 14:10:00,143.94,143.99,143.93,143.94,35900.0,143.0757,143.1254,143.0657,143.0757,35900.0
2021-09-03 14:15:00,143.92,143.95,143.92,143.95,7120.0,143.0558,143.0856,143.0558,143.0856,7120.0
2021-09-03 14:20:00,143.93,143.96,143.92,143.92,40000.0,143.0657,143.0956,143.0558,143.0558,40000.0
2021-09-03 14:25:00,143.92,143.95,143.88,143.95,32040.0,143.0558,143.0856,143.016,143.0856,32040.0
2021-09-03 14:30:00,143.91,143.99,143.91,143.99,27080.0,143.0459,143.1254,143.0459,143.1254,27080.0
2021-09-03 14:35:00,143.96,143.98,143.9,143.92,30700.0,143.0956,143.1154,143.0359,143.0558,30700.0
2021-09-03 14:40:00,143.95,144.03,143.91,144.0,56500.0,143.0856,143.1651,143.0459,143.1353,56500.0
2021-09-03 14:45:00,144.01,144.04,143.96,144.04,39980.0,143.1453,143.1751,143.0956,143.1751,39980.0
2021-09-03 14:50:00,144.01,144.07,144.01,144.06,68940.0,143.1453,143.2049,143.1453,143.195,68940.0
2021-09-03 14:55:00,144.07,144.14,144.07,144.07,49160.0,143.2049,143.2745,143.2049,143.2049,49160.0
2021-09-03 15:00:00,144.1,144.11,144.06,144.11,31040.0,143.2347,143.2447,143.195,143.2447,31040.0
2021-09-03 15:05:00,144.07,144.12,144.06,144.09,28000.0,143.2049,143.2546,143.195,143.2248,28000.0
2021-09-03 15:10:00,144.1,144.13,144.05,144.11,64800.0,143.2347,143.2645,143.185,143.2447,64800.0
2021-09-03 15:15:00,144.12,144.12,144.01,144.01,86460.0,143.2546,143.2546,143.1453,143.1453,86460.0
2021-09-03 15:20:00,144.01,144.03,143.96,143.98,42140.0,143.1453,143.1651,143.0956,143.1154,42140.0
2021-09-03 15:25:00,143.96,144.0,143.86,143.88,58140.0,143.0956,143.1353,142.9962,143.016,58140.0
2021-09-03 15:30:00,143.87,143.92,143.84,143.89,66240.0,143.0061,143.0558,142.9763,143.026,66240.0
2021-09-03 15:35:00,143.89,143.9,143.78,143.78,126140.0,143.026,143.0359,142.9166,142.9166,126140.0
2021-09-03 15:40:00,143.79,143.8,143.74,143.77,56120.0,142.9266,142.9365,142.8769,142.9067,56120.0
2021-09-03 15:45:00,143.79,143.82,143.65,143.68,119640.0,142.9266,142.9564,142.7874,142.8172,119640.0
2021-09-03 15:50:00,143.69,143.71,143.49,143.49,332100.0,142.8272,142.8471,142.6284,142.6284,332100.0
2021-09-03 15:55:00,143.48,143.76,143.4,143.74,640760.0,142.6184,142.8968,142.5389,142.8769,640760.0
2021-09-07 09:30:00,143.83,144.21,143.62,143.7,882680.0,142.9663,143.3441,142.7576,142.8371,882680.0
2021-09-07 09:35:00,143.7,144.18,143.65,144.18,166380.0,142.8371,143.3142,142.7874,143.3142,166380.0
2021-09-07 09:40:00,144.17,144.33,144.16,144.22,304200.0,143.3043,143.4633,143.2944,143.354,304200.0
2021-09-07 09:45:00,144.24,144.24,143.91,144.14,135780.0,143.3739,143.3739,143.0459,143.2745,135780.0
2021-09-07 09:50:00,144.13,144.14,143.94,144.12,183660.0,143.2645,143.2745,143.0757,143.2546,183660.0
2021-09-07 09:55:00,144.09,144.26,144.08,144.26,79180.0,143.2248,143.3938,143.2148,143.3938,79180.0
2021-09-07 10:00:00,144.3,144.4,144.15,144.32,105680.0,143.4335,143.5329,143.2844,143.4534,105680.0
2021-09-07 10:05:00,144.3,144.57,144.3,144.51,100520.0,143.4335,143.7019,143.4335,143.6423,100520.0
2021-09-07 10:10:00,144.56,144.56,144.27,144.49,44000.0,143.692,143.692,143.4037,143.6224,44000.0
2021-09-07 10:15:00,144.42,144.49,144.26,144.26,54000.0,143.5528,143.6224,143.3938,143.3938,54000.0
2021-09-07 10:20:00,144.31,144.39,144.22,144.22,141220.0,143.4435,143.523,143.354,143.354,141220.0
2021-09-07 10:25:00,144.19,144.3,144.0,144.24,206040.0,143.3242,143.4335,143.1353,143.3739,206040.0
2021-09-07 10:30:00,144.27,144.4,144.19,144.33,197240.0,143.4037,143.5329,143.3242,143.4633,197240.0
2021-09-07 10:35:00,144.35,144.5,144.34,144.39,199660.0,143.4832,143.6323,143.4733,143.523,199660.0
2021-09-07 10:40:00,144.41,144.43,144.34,144.35,119740.0,143.5429,143.5627,143.4733,143.4832,119740.0
2021-09-07 10:45:00,144.37,144.37,144.24,144.33,122820.0,143.5031,143.5031,143.3739,143.4633,122820.0
2021-09-07 10:50:00,144.41,144.48,144.4,144.42,110260.0,143.5429,143.6124,143.5329,143.5528,110260.0
2021-09-07 10:55:00,144.45,144.45,144.37,144.4,89880.0,143.5826,143.5826,143.5031,143.5329,89880.0
2021-09-07 11:00:00,144.42,144.42,144.2,144.28,89140.0,143.5528,143.5528,143.3341,143.4136,89140.0
2021-09-07 11:05:00,144.25,144.26,144.16,144.16,28320.0,143.3838,143.3938,143.2944,143.2944,28320.0
2021-09-07 11:10:00,144.1,144.14,144.04,144.04,59520.0,143.2347,143.2745,143.1751,143.1751,59520.0
2021-09-07 11:15:00,144.0,144.21,144.0,144.21,118360.0,143.1353,143.3441,143.1353,143.3441,118360.0
2021-09-07 11:20:00,144.15,144.21,144.04,144.09,74440.0,143.2844,143.3441,143.1751,143.2248,74440.0
2021-09-07 11:25:00,144.07,144.09,143.95,144.08,111240.0,143.2049,143.2248,143.0856,143.2148,111240.0
2021-09-07 11:30:00,144.01,144.19,144.01,144.15,33800.0,143.1453,143.3242,143.1453,143.2844,33800.0
2021-09-07 11:35:00,144.09,144.18,144.09,144.14,135020.0,143.2248,143.3142,143.2248,143.2745,135020.0
2021-09-07 11:40:00,144.14,144.19,144.03,144.09,159140.0,143.2745,143.3242,143.1651,143.2248,159140.0
2021-09-07 11:45:00,144.04,144.1,144.01,144.07,53160.0,143.1751,143.2347,143.1453,143.2049,53160.0
2021-09-07 11:50:00,144.08,144.2,144.08,144.19,50320.0,143.2148,143.3341,143.2148,143.3242,50320.0
2021-09-07 11:55:00,144.11,144.27,144.11,144.2,49640.0,143.2447,143.4037,143.2447,143.3341,49640.0
2021-09-07 12:00:00,144.22,144.23,144.06,144.08,178460.0,143.354,143.3639,143.195,143.2148,178460.0
2021-09-07 12:05:00,144.08,144.12,144.0,144.12,44780.0,143.2148,143.2546,143.1353,143.2546,44780.0
2021-09-07 12:10:00,144.04,144.11,144.0,144.11,44720.0,143.1751,143.2447,143.1353,143.2447,44720.0
2021-09-07 12:15:00,144.12,144.27,144.1,144.23,67620.0,143.2546,143.4037,143.2347,143.3639,67620.0
2021-09-07 12:20:00,144.26,144.26,144.15,144.21,42280.0,143.3938,143.3938,143.2844,143.3441,42280.0
2021-09-07 12:25:00,144.21,144.35,144.21,144.33,19700.0,143.3441,143.4832,143.3441,143.4633,19700.0
2021-09-07 12:30:00,144.38,144.39,144.29,144.3,64640.0,143.513,143.523,143.4236,143.4335,64640.0
2021-09-07 12:35:00,144.31,144.32,144.24,144.24,70400.0,143.4435,143.4534,143.3739,143.3739,70400.0
2021-09-07 12:40:00,144.24,144.33,144.24,144.3,23760.0,143.3739,143.4633,143.3739,143.4335,23760.0
2021-09-07 12:45:00,144.33,144.36,144.31,144.34,49940.0,143.4633,143.4932,143.4435,143.4733,49940.0
2021-09-07 12:50:00,144.32,144.34,144.3,144.33,29020.0,143.4534,143.4733,143.4335,143.4633,29020.0
2021-09-07 12:55:00,144.31,144.33,144.21,144.23,36220.0,143.4435,143.4633,143.3441,143.3639,36220.0
2021-09-07 13:00:00,144.23,144.25,144.12,144.12,52960.0,143.3639,143.3838,143.2546,143.2546,52960.0
2021-09-07 13:05:00,144.1,144.15,144.05,144.14,10000.0,143.2347,143.2844,143.185,143.2745,10000.0
2021-09-07 13:10:00,144.15,144.16,144.1,144.1,30000.0,143.2844,143.2944,143.2347,143.2347,30000.0
2021-09-07 13:15:00,144.1,144.13,144.09,144.13,12000.0,143.2347,143.2645,143.2248,143.2645,12000.0
2021-09-07 13:20:00,144.14,144.14,144.06,144.06,10000.0,143.2745,143.2745,143.195,143.195,10000.0
2021-09-07 13:25:00,144.05,144.05,143.99,143.99,24240.0,143.185,143.185,143.1254,143.1254,24240.0
2021-09-07 13:30:00,143.99,144.01,143.97,144.0,40080.0,143.1254,143.1453,143.1055,143.1353,40080.0
2021-09-07 13:35:00,144.03,144.09,144.01,144.09,55500.0,143.1651,143.2248,143.1453,143.2248,55500.0
2021-09-07 13:40:00,144.07,144.07,144.05,144.07,49640.0,143.2049,143.2049,143.185,143.2049,49640.0
2021-09-07 13:45:00,144.1,144.1,144.07,144.08,24920.0,143.2347,143.2347,143.2049,143.2148,24920.0
2021-09-07 13:50:00,144.07,144.07,143.95,143.98,109100.0,143.2049,143.2049,143.0856,143.1154,109100.0
2021-09-07 13:55:00,143.95,143.95,143.87,143.91,38860.0,143.0856,143.0856,143.0061,143.0459,38860.0
2021-09-07 14:00:00,143.93,143.93,143.69,143.7,139100.0,143.0657,143.0657,142.8272,142.8371,139100.0
2021-09-07 14:05:00,143.69,143.82,143.68,143.82,76200.0,142.8272,142.9564,142.8172,142.9564,76200.0
2021-09-07 14:10:00,143.84,144.06,143.84,144.04,54000.0,142.9763,143.195,142.9763,143.1751,54000.0
2021-09-07 14:15:00,144.05,144.08,144.01,144.04,82760.0,143.185,143.2148,143.1453,143.1751,82760.0
2021-09-07 14:20:00,144.0,144.06,143.98,144.02,32000.0,143.1353,143.195,143.1154,143.1552,32000.0
2021-09-07 14:25:00,144.08,144.09,144.01,144.06,40000.0,143.2148,143.2248,143.1453,143.195,40000.0
2021-09-07 14:30:00,144.04,144.08,143.97,144.06,97660.0,143.1751,143.2148,143.1055,143.195,97660.0
2021-09-07 14:35:00,144.04,144.1,143.99,144.03,68680.0,143.1751,143.2347,143.1254,143.1651,68680.0
2021-09-07 14:40:00,144.06,144.06,144.03,144.05,10000.0,143.195,143.195,143.1651,143.185,10000.0
2021-09-07 14:45:00,144.06,144.09,144.02,144.09,43540.0,143.195,143.2248,143.1552,143.2248,43540.0
2021-09-07 14:50:00,144.1,144.2,144.1,144.17,36540.0,143.2347,143.3341,143.2347,143.3043,36540.0
2021-09-07 14:55:00,144.22,144.25,144.2,144.23,45940.0,143.354,143.3838,143.3341,143.3639,45940.0
2021-09-07 15:00:00,144.24,144.32,144.19,144.32,41680.0,143.3739,143.4534,143.3242,143.4534,41680.0
2021-09-07 15:05:00,144.29,144.29,144.23,144.24,35840.0,143.4236,143.4236,143.3639,143.3739,35840.0
2021-09-07 15:10:00,144.23,144.3,144.23,144.3,22020.0,143.3639,143.4335,143.3639,143.4335,22020.0
2021-09-07 15:15:00,144.27,144.27,144.13,144.2,36820.0,143.4037,143.4037,143.2645,143.3341,36820.0
2021-09-07 15:20:00,144.21,144.21,144.13,144.13,23820.0,143.3441,143.3441,143.2645,143.2645,23820.0
2021-09-07 15:25:00,144.16,144.16,144.13,144.13,9400.0,143.2944,143.2944,143.2645,143.2645,9400.0
2021-09-07 15:30:00,144.14,144.19,144.03,144.12,90560.0,143.2745,143.3242,143.1651,143.2546,90560.0
2021-09-07 15:35:00,144.14,144.14,144.08,144.08,12000.0,143.2745,143.2745,143.2148,143.2148,12000.0
2021-09-07 15:40:00,144.09,144.16,144.09,144.15,42520.0,143.2248,143.2944,143.2248,143.2844,42520.0
2021-09-07 15:45:00,144.14,144.21,144.1,144.12,72000.0,143.2745,143.3441,143.2347,143.2546,72000.0
2021-09-07 15:50:00,144.13,144.22,144.07,144.22,279880.0,143.2645,143.354,143.2049,143.354,279880.0
2021-09-07 15:55:00,144.19,144.3,144.19,144.28,268020.0,143.3242,143.4335,143.3242,143.4136,268020.0
2021-09-08 09:30:00,144.1,144.16,143.75,143.84,565320.0,143.2347,143.2944,142.8868,142.9763,565320.0
2021-09-08 09:35:00,143.75,143.9,143.64,143.86,78040.0,142.8868,143.0359,142.7775,142.9962,78040.0
2021-09-08 09:40:00,143.84,143.94,143.7,143.77,143220.0,142.9763,143.0757,142.8371,142.9067,143220.0
2021-09-08 09:45:00,143.79,144.11,143.75,143.9,90140.0,142.9266,143.2447,142.8868,143.0359,90140.0
2021-09-08 09:50:00,143.93,144.0,143.78,143.89,67380.0,143.0657,143.1353,142.9166,143.026,67380.0
2021-09-08 09:55:00,143.91,143.99,143.79,143.82,217940.0,143.0459,143.1254,142.9266,142.9564,217940.0
2021-09-08 10:00:00,143.83,143.91,143.76,143.77,100480.0,142.9663,143.0459,142.8968,142.9067,100480.0
2021-09-08 10:05:00,143.75,144.04,143.74,143.98,99300.0,142.8868,143.1751,142.8769,143.1154,99300.0
2021-09-08 10:10:00,144.0,144.19,144.0,144.15,109100.0,143.1353,143.3242,143.1353,143.2844,109100.0
2021-09-08 10:15:00,144.22,144.25,144.15,144.2,52280.0,143.354,143.3838,143.2844,143.3341,52280.0
2021-09-08 10:20:00,144.21,144.4,144.12,144.17,68340.0,143.3441,143.5329,143.2546,143.3043,68340.0
2021-09-08 10:25:00,144.11,144.17,144.1,144.14,39480.0,143.2447,143.3043,143.2347,143.2745,39480.0
2021-09-08 10:30:00,144.11,144.11,143.64,143.64,175240.0,143.2447,143.2447,142.7775,142.7775,175240.0
2021-09-08 10:35:00,143.59,143.63,143.41,143.46,68600.0,142.7278,142.7675,142.5489,142.5986,68600.0
2021-09-08 10:40:00,143.49,143.51,143.36,143.42,114280.0,142.6284,142.6483,142.4992,142.5588,114280.0
2021-09-08 10:45:00,143.46,143.64,143.43,143.6,59400.0,142.5986,142.7775,142.5687,142.7377,59400.0
2021-09-08 10:50:00,143.61,143.64,143.32,143.35,217600.0,142.7477,142.7775,142.4594,142.4892,217600.0
2021-09-08 10:55:00,143.32,143.5,143.25,143.34,112560.0,142.4594,142.6383,142.3898,142.4793,112560.0
2021-09-08 11:00:00,143.28,143.5,143.28,143.39,53620.0,142.4196,142.6383,142.4196,142.529,53620.0
2021-09-08 11:05:00,143.44,143.44,143.25,143.29,53500.0,142.5787,142.5787,142.3898,142.4296,53500.0
2021-09-08 11:10:00,143.33,143.41,143.28,143.34,92040.0,142.4693,142.5489,142.4196,142.4793,92040.0
2021-09-08 11:15:00,143.38,143.43,143.24,143.34,40720.0,142.519,142.5687,142.3799,142.4793,40720.0
2021-09-08 11:20:00,143.33,143.44,143.33,143.43,30160.0,142.4693,142.5787,142.4693,142.5687,30160.0
2021-09-08 11:25:00,143.4,143.44,143.38,143.38,81720.0,142.5389,142.5787,142.519,142.519,81720.0
2021-09-08 11:30:00,143.35,143.4,143.15,143.2,83400.0,142.4892,142.5389,142.2904,142.3401,83400.0
2021-09-08 11:35:00,143.23,143.31,143.21,143.24,79000.0,142.3699,142.4495,142.3501,142.3799,79000.0
2021-09-08 11:40:00,143.2,143.24,143.16,143.2,34460.0,142.3401,142.3799,142.3004,142.3401,34460.0
2021-09-08 11:45:00,143.24,143.33,143.13,143.15,56840.0,142.3799,142.4693,142.2705,142.2904,56840.0
2021-09-08 11:50:00,143.13,143.13,143.02,143.02,112120.0,142.2705,142.2705,142.1612,142.1612,112120.0
2021-09-08 11:55:00,143.05,143.13,143.01,143.13,51880.0,142.191,142.2705,142.1513,142.2705,51880.0
2021-09-08 12:00:00,143.05,143.18,143.0,143.04,54840.0,142.191,142.3202,142.1413,142.1811,54840.0
2021-09-08 12:05:00,143.09,143.25,143.09,143.18,76000.0,142.2308,142.3898,142.2308,142.3202,76000.0
2021-09-08 12:10:00,143.19,143.3,143.14,143.3,59300.0,142.3302,142.4395,142.2805,142.4395,59300.0
2021-09-08 12:15:00,143.26,143.4,143.18,143.4,33520.0,142.3998,142.5389,142.3202,142.5389,33520.0
2021-09-08 12:20:00,143.4,143.4,143.25,143.37,40960.0,142.5389,142.5389,142.3898,142.5091,40960.0
2021-09-08 12:25:00,143.39,143.5,143.39,143.5,27120.0,142.529,142.6383,142.529,142.6383,27120.0
2021-09-08 12:30:00,143.5,143.53,143.43,143.44,75140.0,142.6383,142.6681,142.5687,142.5787,75140.0
2021-09-08 12:35:00,143.46,143.47,143.35,143.35,32000.0,142.5986,142.6085,142.4892,142.4892,32000.0
2021-09-08 12:40:00,143.38,143.45,143.37,143.45,26000.0,142.519,142.5886,142.5091,142.5886,26000.0
2021-09-08 12:45:00,143.4,143.48,143.39,143.48,22660.0,142.5389,142.6184,142.529,142.6184,22660.0
2021-09-08 12:50:00,143.44,143.5,143.42,143.43,17700.0,142.5787,142.6383,142.5588,142.5687,17700.0
2021-09-08 12:55:00,143.43,143.43,143.32,143.36,34220.0,142.5687,142.5687,142.4594,142.4992,34220.0
2021-09-08 13:00:00,143.4,143.4,143.36,143.37,32440.0,142.5389,142.5389,142.4992,142.5091,32440.0
2021-09-08 13:05:00,143.4,143.49,143.37,143.37,19640.0,142.5389,142.6284,142.5091,142.5091,19640.0
2021-09-08 13:10:00,143.33,143.4,143.3,143.34,44280.0,142.4693,142.5389,142.4395,142.4793,44280.0
2021-09-08 13:15:00,143.36,143.43,143.33,143.43,12000.0,142.4992,142.5687,142.4693,142.5687,12000.0
2021-09-08 13:20:00,143.42,143.48,143.39,143.39,12000.0,142.5588,142.6184,142.529,142.529,12000.0
2021-09-08 13:25:00,143.38,143.43,143.37,143.41,88660.0,142.519,142.5687,142.5091,142.5489,88660.0
2021-09-08 13:30:00,143.39,143.42,143.39,143.39,12200.0,142.529,142.5588,142.529,142.529,12200.0
2021-09-08 13:35:00,143.35,143.35,143.3,143.33,19940.0,142.4892,142.4892,142.4395,142.4693,19940.0
2021-09-08 13:40:00,143.4,143.43,143.37,143.39,60260.0,142.5389,142.5687,142.5091,142.529,60260.0
2021-09-08 13:45:00,143.38,143.46,143.38,143.43,93100.0,142.519,142.5986,142.519,142.5687,93100.0
2021-09-08 13:50:00,143.43,143.43,143.38,143.43,16840.0,142.5687,142.5687,142.519,142.5687,16840.0
2021-09-08 13:55:00,143.4,143.42,143.33,143.36,32000.0,142.5389,142.5588,142.4693,142.4992,32000.0
2021-09-08 14:00:00,143.37,143.62,143.36,143.55,63660.0,142.5091,142.7576,142.4992,142.688,63660.0
2021-09-08 14:05:00,143.56,143.61,143.45,143.48,35780.0,142.698,142.7477,142.5886,142.6184,35780.0
2021-09-08 14:10:00,143.57,143.59,143.5,143.59,27480.0,142.7079,142.7278,142.6383,142.7278,27480.0
2021-09-08 14:15:00,143.58,143.58,143.41,143.41,66600.0,142.7178,142.7178,142.5489,142.5489,66600.0
2021-09-08 14:20:00,143.47,143.49,143.45,143.47,16000.0,142.6085,142.6284,142.5886,142.6085,16000.0
2021-09-08 14:25:00,143.47,143.55,143.4,143.55,30160.0,142.6085,142.688,142.5389,142.688,30160.0
2021-09-08 14:30:00,143.58,143.59,143.51,143.56,26000.0,142.7178,142.7278,142.6483,142.698,26000.0
2021-09-08 14:35:00,143.55,143.57,143.51,143.56,38620.0,142.688,142.7079,142.6483,142.698,38620.0
2021-09-08 14:40:00,143.55,143.62,143.52,143.59,48340.0,142.688,142.7576,142.6582,142.7278,48340.0
2021-09-08 14:45:00,143.52,143.55,143.52,143.53,10540.0,142.6582,142.688,142.6582,142.6681,10540.0
2021-09-08 14:50:00,143.58,143.59,143.52,143.55,21760.0,142.7178,142.7278,142.6582,142.688,21760.0
2021-09-08 14:55:00,143.57,143.58,143.54,143.54,12020.0,142.7079,142.7178,142.6781,142.6781,12020.0
2021-09-08 15:00:00,143.59,143.62,143.56,143.6,25760.0,142.7278,142.7576,142.698,142.7377,25760.0
2021-09-08 15:05:00,143.61,143.66,143.6,143.65,123180.0,142.7477,142.7974,142.7377,142.7874,123180.0
2021-09-08 15:10:00,143.64,143.69,143.61,143.65,22000.0,142.7775,142.8272,142.7477,142.7874,22000.0
2021-09-08 15:15:00,143.66,143.66,143.59,143.6,40140.0,142.7974,142.7974,142.7278,142.7377,40140.0
2021-09-08 15:20:00,143.63,143.73,143.63,143.72,48000.0,142.7675,142.8669,142.7675,142.857,48000.0
2021-09-08 15:25:00,143.67,143.67,143.62,143.64,46000.0,142.8073,142.8073,142.7576,142.7775,46000.0
2021-09-08 15:30:00,143.62,143.65,143.55,143.56,109420.0,142.7576,142.7874,142.688,142.698,109420.0
2021-09-08 15:35:00,143.58,143.6,143.5,143.5,80000.0,142.7178,142.7377,142.6383,142.6383,80000.0
2021-09-08 15:40:00,143.51,143.57,143.46,143.53,53280.0,142.6483,142.7079,142.5986,142.6681,53280.0
2021-09-08 15:45:00,143.5,143.65,143.5,143.55,34100.0,142.6383,142.7874,142.6383,142.688,34100.0
2021-09-08 15:50:00,143.56,143.61,143.49,143.56,184300.0,142.698,142.7477,142.6284,142.698,184300.0
2021-09-08 15:55:00,143.58,143.7,143.55,143.7,282800.0,142.7178,142.8371,142.688,142.8371,282800.0
2021-09-09 09:30:00,144.05,144.05,143.34,143.52,613380.0,143.185,143.185,142.4793,142.6582,613380.0
2021-09-09 09:35:00,143.59,143.73,143.44,143.7,45000.0,142.7278,142.8669,142.5787,142.8371,45000.0
2021-09-09 09:40:00,143.64,144.02,143.64,143.94,140540.0,142.7775,143.1552,142.7775,143.0757,140540.0
2021-09-09 09:45:00,144.02,144.02,143.86,143.87,79660.0,143.1552,143.1552,142.9962,143.0061,79660.0
2021-09-09 09:50:00,143.9,144.15,143.9,144.06,112800.0,143.0359,143.2844,143.0359,143.195,112800.0
2021-09-09 09:55:00,144.02,144.11,143.93,143.93,78520.0,143.1552,143.2447,143.0657,143.0657,78520.0
2021-09-09 10:00:00,143.91,144.14,143.87,144.14,55000.0,143.0459,143.2745,143.0061,143.2745,55000.0
2021-09-09 10:05:00,144.09,144.31,144.09,144.21,72660.0,143.2248,143.4435,143.2248,143.3441,72660.0
2021-09-09 10:10:00,144.16,144.18,144.04,144.09,59680.0,143.2944,143.3142,143.1751,143.2248,59680.0
2021-09-09 10:15:00,144.13,144.13,143.82,143.82,53400.0,143.2645,143.2645,142.9564,142.9564,53400.0
2021-09-09 10:20:00,143.83,143.89,143.82,143.86,36000.0,142.9663,143.026,142.9564,142.9962,36000.0
2021-09-09 10:25:00,143.88,144.12,143.88,144.12,61140.0,143.016,143.2546,143.016,143.2546,61140.0
2021-09-09 10:30:00,144.15,144.19,144.08,144.13,80440.0,143.2844,143.3242,143.2148,143.2645,80440.0
2021-09-09 10:35:00,144.09,144.2,144.0,144.19,96100.0,143.2248,143.3341,143.1353,143.3242,96100.0
2021-09-09 10:40:00,144.18,144.23,144.09,144.11,70000.0,143.3142,143.3639,143.2248,143.2447,70000.0
2021-09-09 10:45:00,144.1,144.21,144.08,144.15,67440.0,143.2347,143.3441,143.2148,143.2844,67440.0
2021-09-09 10:50:00,144.13,144.25,144.12,144.2,52000.0,143.2645,143.3838,143.2546,143.3341,52000.0
2021-09-09 10:55:00,144.25,144.26,144.06,144.06,48620.0,143.3838,143.3938,143.195,143.195,48620.0
2021-09-09 11:00:00,144.11,144.2,144.04,144.04,94660.0,143.2447,143.3341,143.1751,143.1751,94660.0
2021-09-09 11:05:00,144.11,144.18,144.04,144.18,26360.0,143.2447,143.3142,143.1751,143.3142,26360.0
2021-09-09 11:10:00,144.17,144.19,144.06,144.06,32160.0,143.3043,143.3242,143.195,143.195,32160.0
2021-09-09 11:15:00,144.05,144.1,143.93,143.98,143080.0,143.185,143.2347,143.0657,143.1154,143080.0
2021-09-09 11:20:00,143.98,144.01,143.82,143.88,60000.0,143.1154,143.1453,142.9564,143.016,60000.0
2021-09-09 11:25:00,143.86,143.87,143.7,143.76,60360.0,142.9962,143.0061,142.8371,142.8968,60360.0
2021-09-09 11:30:00,143.75,143.82,143.75,143.8,70300.0,142.8868,142.9564,142.8868,142.9365,70300.0
2021-09-09 11:35:00,143.88,143.93,143.86,143.86,28880.0,143.016,143.0657,142.9962,142.9962,28880.0
2021-09-09 11:40:00,143.88,143.99,143.88,143.91,80400.0,143.016,143.1254,143.016,143.0459,80400.0
2021-09-09 11:45:00,143.91,143.98,143.91,143.98,41160.0,143.0459,143.1154,143.0459,143.1154,41160.0
2021-09-09 11:50:00,143.99,144.0,143.84,143.84,64000.0,143.1254,143.1353,142.9763,142.9763,64000.0
2021-09-09 11:55:00,143.87,144.0,143.87,144.0,54540.0,143.0061,143.1353,143.0061,143.1353,54540.0
2021-09-09 12:00:00,143.96,143.98,143.8,143.8,44060.0,143.0956,143.1154,142.9365,142.9365,44060.0
2021-09-09 12:05:00,143.85,143.92,143.82,143.92,56100.0,142.9862,143.0558,142.9564,143.0558,56100.0
2021-09-09 12:10:00,143.93,143.93,143.84,143.88,21240.0,143.0657,143.0657,142.9763,143.016,21240.0
2021-09-09 12:15:00,143.93,143.93,143.78,143.89,68060.0,143.0657,143.0657,142.9166,143.026,68060.0
2021-09-09 12:20:00,143.9,144.0,143.9,143.94,53700.0,143.0359,143.1353,143.0359,143.0757,53700.0
2021-09-09 12:25:00,143.91,143.94,143.83,143.89,38080.0,143.0459,143.0757,142.9663,143.026,38080.0
2021-09-09 12:30:00,143.83,143.87,143.74,143.82,36260.0,142.9663,143.0061,142.8769,142.9564,36260.0
2021-09-09 12:35:00,143.84,143.89,143.84,143.88,27920.0,142.9763,143.026,142.9763,143.016,27920.0
2021-09-09 12:40:00,143.91,143.91,143.75,143.78,26000.0,143.0459,143.0459,142.8868,142.9166,26000.0
2021-09-09 12:45:00,143.8,143.81,143.73,143.74,62000.0,142.9365,142.9465,142.8669,142.8769,62000.0
2021-09-09 12:50:00,143.72,143.75,143.67,143.71,51880.0,142.857,142.8868,142.8073,142.8471,51880.0
2021-09-09 12:55:00,143.63,143.66,143.59,143.62,50760.0,142.7675,142.7974,142.7278,142.7576,50760.0
2021-09-09 13:00:00,143.64,143.77,143.63,143.71,48120.0,142.7775,142.9067,142.7675,142.8471,48120.0
2021-09-09 13:05:00,143.7,143.71,143.64,143.7,17680.0,142.8371,142.8471,142.7775,142.8371,17680.0
2021-09-09 13:10:00,143.65,143.77,143.65,143.77,10000.0,142.7874,142.9067,142.7874,142.9067,10000.0
2021-09-09 13:15:00,143.74,143.76,143.59,143.59,24000.0,142.8769,142.8968,142.7278,142.7278,24000.0
2021-09-09 13:20:00,143.58,143.58,143.23,143.25,106920.0,142.7178,142.7178,142.3699,142.3898,106920.0
2021-09-09 13:25:00,143.32,143.35,143.18,143.33,59960.0,142.4594,142.4892,142.3202,142.4693,59960.0
2021-09-09 13:30:00,143.3,143.42,143.28,143.42,27800.0,142.4395,142.5588,142.4196,142.5588,27800.0
2021-09-09 13:35:00,143.35,143.45,143.32,143.32,42040.0,142.4892,142.5886,142.4594,142.4594,42040.0
2021-09-09 13:40:00,143.38,143.57,143.34,143.57,28660.0,142.519,142.7079,142.4793,142.7079,28660.0
2021-09-09 13:45:00,143.57,143.62,143.57,143.59,18500.0,142.7079,142.7576,142.7079,142.7278,18500.0
2021-09-09 13:50:00,143.59,143.64,143.54,143.64,26460.0,142.7278,142.7775,142.6781,142.7775,26460.0
2021-09-09 13:55:00,143.69,143.71,143.54,143.58,24160.0,142.8272,142.8471,142.6781,142.7178,24160.0
2021-09-09 14:00:00,143.55,143.6,143.4,143.47,51640.0,142.688,142.7377,142.5389,142.6085,51640.0
2021-09-09 14:05:00,143.58,143.7,143.58,143.7,25900.0,142.7178,142.8371,142.7178,142.8371,25900.0
2021-09-09 14:10:00,143.66,143.73,143.66,143.69,27960.0,142.7974,142.8669,142.7974,142.8272,27960.0
2021-09-09 14:15:00,143.69,143.69,143.58,143.6,23820.0,142.8272,142.8272,142.7178,142.7377,23820.0
2021-09-09 14:20:00,143.59,143.71,143.59,143.63,24020.0,142.7278,142.8471,142.7278,142.7675,24020.0
2021-09-09 14:25:00,143.72,143.76,143.71,143.71,32540.0,142.857,142.8968,142.8471,142.8471,32540.0
2021-09-09 14:30:00,143.69,143.74,143.63,143.67,46880.0,142.8272,142.8769,142.7675,142.8073,46880.0
2021-09-09 14:35:00,143.72,143.75,143.58,143.61,42000.0,142.857,142.8868,142.7178,142.7477,42000.0
2021-09-09 14:40:00,143.62,143.63,143.52,143.61,91980.0,142.7576,142.7675,142.6582,142.7477,91980.0
2021-09-09 14:45:00,143.57,143.71,143.57,143.69,20500.0,142.7079,142.8471,142.7079,142.8272,20500.0
2021-09-09 14:50:00,143.79,143.85,143.73,143.85,30000.0,142.9266,142.9862,142.8669,142.9862,30000.0
2021-09-09 14:55:00,143.88,143.97,143.85,143.95,59420.0,143.016,143.1055,142.9862,143.0856,59420.0
2021-09-09 15:00:00,143.96,144.03,143.93,143.93,42000.0,143.0956,143.1651,143.0657,143.0657,42000.0
2021-09-09 15:05:00,143.91,143.97,143.83,143.85,55040.0,143.0459,143.1055,142.9663,142.9862,55040.0
2021-09-09 15:10:00,143.87,143.93,143.85,143.85,26080.0,143.0061,143.0657,142.9862,142.9862,26080.0
2021-09-09 15:15:00,143.88,143.88,143.83,143.84,14000.0,143.016,143.016,142.9663,142.9763,14000.0
2021-09-09 15:20:00,143.88,143.94,143.86,143.92,45260.0,143.016,143.0757,142.9962,143.0558,45260.0
2021-09-09 15:25:00,143.9,143.94,143.88,143.88,46000.0,143.0359,143.0757,143.016,143.016,46000.0
2021-09-09 15:30:00,143.87,143.92,143.78,143.8,141060.0,143.0061,143.0558,142.9166,142.9365,141060.0
2021-09-09 15:35:00,143.74,143.89,143.74,143.86,48340.0,142.8769,143.026,142.8769,142.9962,48340.0
2021-09-09 15:40:00,143.85,143.89,143.76,143.76,117960.0,142.9862,143.026,142.8968,142.8968,117960.0
2021-09-09 15:45:00,143.74,143.79,143.54,143.54,106000.0,142.8769,142.9266,142.6781,142.6781,106000.0
2021-09-09 15:50:00,143.46,143.57,143.35,143.42,247280.0,142.5986,142.7079,142.4892,142.5588,247280.0
2021-09-09 15:55:00,143.47,143.61,143.45,143.54,382020.0,142.6085,142.7477,142.5886,142.6781,382020.0
2021-09-10 09:30:00,144.21,144.54,144.13,144.25,597040.0,143.3441,143.6721,143.2645,143.3838,597040.0
2021-09-10 09:35:00,144.29,144.47,144.22,144.37,155080.0,143.4236,143.6025,143.354,143.5031,155080.0
2021-09-10 09:40:00,144.26,144.4,144.2,144.32,123020.0,143.3938,143.5329,143.3341,143.4534,123020.0
2021-09-10 09:45:00,144.34,144.42,144.23,144.28,98780.0,143.4733,143.5528,143.3639,143.4136,98780.0
2021-09-10 09:50:00,144.23,144.45,144.2,144.33,149400.0,143.3639,143.5826,143.3341,143.4633,149400.0
2021-09-10 09:55:00,144.29,144.55,144.29,144.55,183420.0,143.4236,143.682,143.4236,143.682,183420.0
2021-09-10 10:00:00,144.54,144.72,144.28,144.28,129200.0,143.6721,143.851,143.4136,143.4136,129200.0
2021-09-10 10:05:00,144.23,144.43,144.2,144.36,80520.0,143.3639,143.5627,143.3341,143.4932,80520.0
2021-09-10 10:10:00,144.38,144.46,144.34,144.36,75120.0,143.513,143.5926,143.4733,143.4932,75120.0
2021-09-10 10:15:00,144.31,144.5,144.31,144.45,48720.0,143.4435,143.6323,143.4435,143.5826,48720.0
2021-09-10 10:20:00,144.44,144.5,144.35,144.4,46440.0,143.5727,143.6323,143.4832,143.5329,46440.0
2021-09-10 10:25:00,144.53,144.67,144.52,144.58,104760.0,143.6621,143.8013,143.6522,143.7118,104760.0
2021-09-10 10:30:00,144.56,144.56,144.18,144.26,135180.0,143.692,143.692,143.3142,143.3938,135180.0
2021-09-10 10:35:00,144.23,144.33,144.11,144.3,77200.0,143.3639,143.4633,143.2447,143.4335,77200.0
2021-09-10 10:40:00,144.27,144.36,144.22,144.32,80320.0,143.4037,143.4932,143.354,143.4534,80320.0
2021-09-10 10:45:00,144.24,144.38,144.23,144.34,41840.0,143.3739,143.513,143.3639,143.4733,41840.0
2021-09-10 10:50:00,144.41,144.51,144.37,144.37,108880.0,143.5429,143.6423,143.5031,143.5031,108880.0
2021-09-10 10:55:00,144.35,144.46,144.19,144.42,63620.0,143.4832,143.5926,143.3242,143.5528,63620.0
2021-09-10 11:00:00,144.5,144.5,144.32,144.39,123160.0,143.6323,143.6323,143.4534,143.523,123160.0
2021-09-10 11:05:00,144.31,144.38,144.3,144.33,10000.0,143.4435,143.513,143.4335,143.4633,10000.0
2021-09-10 11:10:00,144.29,144.39,144.29,144.32,33000.0,143.4236,143.523,143.4236,143.4534,33000.0
2021-09-10 11:15:00,144.32,144.35,144.22,144.26,84160.0,143.4534,143.4832,143.354,143.3938,84160.0
2021-09-10 11:20:00,144.25,144.28,144.1,144.16,160300.0,143.3838,143.4136,143.2347,143.2944,160300.0
2021-09-10 11:25:00,144.21,144.24,143.55,143.61,674280.0,143.3441,143.3739,142.688,142.7477,674280.0
2021-09-10 11:30:00,143.56,143.56,143.15,143.22,659360.0,142.698,142.698,142.2904,142.36,659360.0
2021-09-10 11:35:00,143.28,143.4,142.93,143.02,460640.0,142.4196,142.5389,142.0717,142.1612,460640.0
2021-09-10 11:40:00,143.0,143.03,142.26,142.71,693700.0,142.1413,142.1711,141.4058,141.8531,693700.0
2021-09-10 11:45:00,142.58,142.67,142.19,142.19,426480.0,141.7238,141.8133,141.3362,141.3362,426480.0
2021-09-10 11:50:00,142.17,142.35,141.72,141.73,433820.0,141.3163,141.4952,140.869,140.8789,433820.0
2021-09-10 11:55:00,141.75,142.31,141.72,142.13,688180.0,140.8988,141.4555,140.869,141.2765,688180.0
2021-09-10 12:00:00,142.09,142.43,142.07,142.34,168560.0,141.2368,141.5747,141.2169,141.4853,168560.0
2021-09-10 12:05:00,142.39,142.64,142.34,142.56,153940.0,141.535,141.7835,141.4853,141.704,153940.0
2021-09-10 12:10:00,142.56,142.57,142.3,142.56,175060.0,141.704,141.7139,141.4455,141.704,175060.0
2021-09-10 12:15:00,142.64,142.67,142.42,142.43,121160.0,141.7835,141.8133,141.5648,141.5747,121160.0
2021-09-10 12:20:00,142.4,142.4,142.07,142.08,162820.0,141.5449,141.5449,141.2169,141.2268,162820.0
2021-09-10 12:25:00,142.08,142.41,142.05,142.35,275920.0,141.2268,141.5549,141.197,141.4952,275920.0
2021-09-10 12:30:00,142.35,142.35,142.1,142.14,137720.0,141.4952,141.4952,141.2467,141.2865,137720.0
2021-09-10 12:35:00,142.15,142.21,142.05,142.17,107040.0,141.2964,141.3561,141.197,141.3163,107040.0
2021-09-10 12:40:00,142.16,142.24,141.93,142.19,236980.0,141.3064,141.3859,141.0777,141.3362,236980.0
2021-09-10 12:45:00,142.24,142.31,142.21,142.29,86500.0,141.3859,141.4555,141.3561,141.4356,86500.0
2021-09-10 12:50:00,142.28,142.28,142.09,142.13,60000.0,141.4256,141.4256,141.2368,141.2765,60000.0
2021-09-10 12:55:00,142.12,142.14,141.98,141.98,130240.0,141.2666,141.2865,141.1274,141.1274,130240.0
2021-09-10 13:00:00,141.96,142.11,141.96,142.06,144340.0,141.1076,141.2567,141.1076,141.207,144340.0
2021-09-10 13:05:00,142.06,142.06,141.81,141.91,191960.0,141.207,141.207,140.9585,141.0579,191960.0
2021-09-10 13:10:00,141.9,142.32,141.88,142.23,324960.0,141.0479,141.4654,141.028,141.3759,324960.0
2021-09-10 13:15:00,142.29,142.3,142.08,142.18,56200.0,141.4356,141.4455,141.2268,141.3262,56200.0
2021-09-10 13:20:00,142.13,142.13,141.92,142.04,61320.0,141.2765,141.2765,141.0678,141.1871,61320.0
2021-09-10 13:25:00,142.05,142.13,142.02,142.1,64020.0,141.197,141.2765,141.1672,141.2467,64020.0
2021-09-10 13:30:00,142.07,142.18,142.02,142.16,44000.0,141.2169,141.3262,141.1672,141.3064,44000.0
2021-09-10 13:35:00,142.15,142.29,142.15,142.23,59700.0,141.2964,141.4356,141.2964,141.3759,59700.0
2021-09-10 13:40:00,142.19,142.21,142.06,142.06,42300.0,141.3362,141.3561,141.207,141.207,42300.0
2021-09-10 13:45:00,142.13,142.16,141.96,142.0,63720.0,141.2765,141.3064,141.1076,141.1473,63720.0
2021-09-10 13:50:00,141.99,142.0,141.75,141.75,144080.0,141.1374,141.1473,140.8988,140.8988,144080.0
2021-09-10 13:55:00,141.78,141.81,141.72,141.79,89640.0,140.9286,140.9585,140.869,140.9386,89640.0
2021-09-10 14:00:00,141.78,141.78,141.57,141.7,187120.0,140.9286,140.9286,140.7199,140.8491,187120.0
2021-09-10 14:05:00,141.75,141.75,141.58,141.59,46620.0,140.8988,140.8988,140.7299,140.7398,46620.0
2021-09-10 14:10:00,141.63,141.63,141.08,141.08,225580.0,140.7796,140.7796,140.2329,140.2329,225580.0
2021-09-10 14:15:00,141.14,141.39,141.12,141.33,241380.0,140.2925,140.541,140.2726,140.4814,241380.0
2021-09-10 14:20:00,141.32,141.32,141.1,141.24,137480.0,140.4714,140.4714,140.2527,140.3919,137480.0
2021-09-10 14:25:00,141.25,141.39,141.1,141.25,185740.0,140.4018,140.541,140.2527,140.4018,185740.0
2021-09-10 14:30:00,141.25,141.32,141.15,141.23,120240.0,140.4018,140.4714,140.3024,140.382,120240.0
2021-09-10 14:35:00,141.26,141.31,141.11,141.31,190220.0,140.4118,140.4615,140.2627,140.4615,190220.0
2021-09-10 14:40:00,141.3,141.72,141.3,141.72,173340.0,140.4515,140.869,140.4515,140.869,173340.0
2021-09-10 14:45:00,141.74,141.75,141.42,141.46,92900.0,140.8889,140.8988,140.5708,140.6106,92900.0
2021-09-10 14:50:00,141.4,141.6,141.37,141.59,59800.0,140.5509,140.7497,140.5211,140.7398,59800.0
2021-09-10 14:55:00,141.56,141.57,141.47,141.55,46980.0,140.71,140.7199,140.6205,140.7,46980.0
2021-09-10 15:00:00,141.51,141.54,141.4,141.4,34000.0,140.6603,140.6901,140.5509,140.5509,34000.0
2021-09-10 15:05:00,141.41,141.45,141.15,141.17,173320.0,140.5609,140.6006,140.3024,140.3223,173320.0
2021-09-10 15:10:00,141.19,141.28,141.13,141.17,119520.0,140.3422,140.4317,140.2826,140.3223,119520.0
2021-09-10 15:15:00,141.23,141.32,141.14,141.2,132140.0,140.382,140.4714,140.2925,140.3521,132140.0
2021-09-10 15:20:00,141.2,141.24,141.1,141.14,113220.0,140.3521,140.3919,140.2527,140.2925,113220.0
2021-09-10 15:25:00,141.12,141.21,141.09,141.1,92380.0,140.2726,140.3621,140.2428,140.2527,92380.0
2021-09-10 15:30:00,141.1,141.15,141.0,141.06,271300.0,140.2527,140.3024,140.1533,140.213,271300.0
2021-09-10 15:35:00,141.08,141.13,141.01,141.07,209360.0,140.2329,140.2826,140.1633,140.2229,209360.0
2021-09-10 15:40:00,141.01,141.1,140.92,140.99,168400.0,140.1633,140.2527,140.0738,140.1434,168400.0
2021-09-10 15:45:00,140.97,141.02,140.81,140.91,312080.0,140.1235,140.1732,139.9645,140.0639,312080.0
2021-09-10 15:50:00,140.88,140.99,140.74,140.82,556780.0,140.0341,140.1434,139.8949,139.9744,556780.0
2021-09-10 15:55:00,140.83,140.92,140.74,140.9,752960.0,139.9844,140.0738,139.8949,140.0539,752960.0
2021-09-13 09:30:00,141.95,142.95,141.81,142.54,902220.0,141.0976,142.0916,140.9585,141.6841,902220.0
2021-09-13 09:35:00,142.58,142.77,141.71,142.03,448440.0,141.7238,141.9127,140.8591,141.1771,448440.0
2021-09-13 09:40:00,141.93,142.19,141.47,141.8,402760.0,141.0777,141.3362,140.6205,140.9485,402760.0
2021-09-13 09:45:00,141.62,141.81,141.53,141.73,164840.0,140.7696,140.9585,140.6802,140.8789,164840.0
2021-09-13 09:50:00,141.79,142.08,141.79,141.88,201180.0,140.9386,141.2268,140.9386,141.028,201180.0
2021-09-13 09:55:00,141.75,141.93,141.72,141.84,121040.0,140.8988,141.0777,140.869,140.9883,121040.0
2021-09-13 10:00:00,141.83,141.87,141.4,141.62,133740.0,140.9783,141.0181,140.5509,140.7696,133740.0
2021-09-13 10:05:00,141.47,141.55,141.33,141.54,177260.0,140.6205,140.7,140.4814,140.6901,177260.0
2021-09-13 10:10:00,141.41,141.43,141.25,141.37,59000.0,140.5609,140.5808,140.4018,140.5211,59000.0
2021-09-13 10:15:00,141.4,141.5,141.29,141.45,55520.0,140.5509,140.6503,140.4416,140.6006,55520.0
2021-09-13 10:20:00,141.44,141.62,141.39,141.43,77240.0,140.5907,140.7696,140.541,140.5808,77240.0
2021-09-13 10:25:00,141.48,141.75,141.43,141.68,148200.0,140.6305,140.8988,140.5808,140.8292,148200.0
2021-09-13 10:30:00,141.7,141.95,141.6,141.81,140800.0,140.8491,141.0976,140.7497,140.9585,140800.0
2021-09-13 10:35:00,141.8,141.98,141.58,141.9,58000.0,140.9485,141.1274,140.7299,141.0479,58000.0
2021-09-13 10:40:00,141.85,141.98,141.83,141.83,70240.0,140.9982,141.1274,140.9783,140.9783,70240.0
2021-09-13 10:45:00,141.85,142.29,141.85,142.26,173060.0,140.9982,141.4356,140.9982,141.4058,173060.0
2021-09-13 10:50:00,142.26,142.26,142.08,142.08,31220.0,141.4058,141.4058,141.2268,141.2268,31220.0
2021-09-13 10:55:00,142.11,142.25,142.07,142.14,44420.0,141.2567,141.3958,141.2169,141.2865,44420.0
2021-09-13 11:00:00,142.17,142.32,142.12,142.15,82620.0,141.3163,141.4654,141.2666,141.2964,82620.0
2021-09-13 11:05:00,142.14,142.33,142.1,142.25,28400.0,141.2865,141.4753,141.2467,141.3958,28400.0
2021-09-13 11:10:00,142.12,142.13,141.82,141.82,85200.0,141.2666,141.2765,140.9684,140.9684,85200.0
2021-09-13 11:15:00,141.74,141.74,141.57,141.7,29860.0,140.8889,140.8889,140.7199,140.8491,29860.0
2021-09-13 11:20:00,141.73,141.9,141.73,141.9,10000.0,140.8789,141.0479,140.8789,141.0479,10000.0
2021-09-13 11:25:00,141.92,142.05,141.91,142.05,22000.0,141.0678,141.197,141.0579,141.197,22000.0
2021-09-13 11:30:00,141.97,141.98,141.89,141.9,74000.0,141.1175,141.1274,141.038,141.0479,74000.0
2021-09-13 11:35:00,141.97,141.97,141.76,141.78,39960.0,141.1175,141.1175,140.9088,140.9286,39960.0
2021-09-13 11:40:00,141.85,141.85,141.71,141.8,15520.0,140.9982,140.9982,140.8591,140.9485,15520.0
2021-09-13 11:45:00,142.01,142.13,142.0,142.03,41020.0,141.1573,141.2765,141.1473,141.1771,41020.0
2021-09-13 11:50:00,141.9,141.97,141.88,141.91,24000.0,141.0479,141.1175,141.028,141.0579,24000.0
2021-09-13 11:55:00,141.97,142.04,141.92,141.92,41820.0,141.1175,141.1871,141.0678,141.0678,41820.0
2021-09-13 12:00:00,141.97,142.0,141.9,142.0,27720.0,141.1175,141.1473,141.0479,141.1473,27720.0
2021-09-13 12:05:00,142.03,142.11,142.03,142.08,47000.0,141.1771,141.2567,141.1771,141.2268,47000.0
2021-09-13 12:10:00,142.12,142.54,142.12,142.45,136920.0,141.2666,141.6841,141.2666,141.5946,136920.0
2021-09-13 12:15:00,142.44,142.46,142.36,142.45,45740.0,141.5847,141.6046,141.5052,141.5946,45740.0
2021-09-13 12:20:00,142.52,142.79,142.5,142.66,106460.0,141.6642,141.9326,141.6443,141.8034,106460.0
2021-09-13 12:25:00,142.66,142.69,142.57,142.59,49640.0,141.8034,141.8332,141.7139,141.7338,49640.0
2021-09-13 12:30:00,142.57,142.69,142.57,142.64,48400.0,141.7139,141.8332,141.7139,141.7835,48400.0
2021-09-13 12:35:00,142.6,142.77,142.6,142.73,24340.0,141.7437,141.9127,141.7437,141.8729,24340.0
2021-09-13 12:40:00,142.65,142.65,142.56,142.59,52800.0,141.7934,141.7934,141.704,141.7338,52800.0
2021-09-13 12:45:00,142.56,142.75,142.56,142.67,22000.0,141.704,141.8928,141.704,141.8133,22000.0
2021-09-13 12:50:00,142.62,142.76,142.62,142.74,20000.0,141.7636,141.9028,141.7636,141.8829,20000.0
2021-09-13 12:55:00,142.71,142.85,142.71,142.75,44940.0,141.8531,141.9922,141.8531,141.8928,44940.0
2021-09-13 13:00:00,142.76,142.78,142.62,142.62,24040.0,141.9028,141.9226,141.7636,141.7636,24040.0
2021-09-13 13:05:00,142.7,142.8,142.67,142.73,28540.0,141.8431,141.9425,141.8133,141.8729,28540.0
2021-09-13 13:10:00,142.67,142.69,142.67,142.69,4000.0,141.8133,141.8332,141.8133,141.8332,4000.0
2021-09-13 13:15:00,142.62,142.62,142.27,142.39,79820.0,141.7636,141.7636,141.4157,141.535,79820.0
2021-09-13 13:20:00,142.34,142.5,142.34,142.46,12000.0,141.4853,141.6443,141.4853,141.6046,12000.0
2021-09-13 13:25:00,142.44,142.53,142.34,142.42,16080.0,141.5847,141.6741,141.4853,141.5648,16080.0
2021-09-13 13:30:00,142.41,142.43,142.39,142.39,8000.0,141.5549,141.5747,141.535,141.535,8000.0
2021-09-13 13:35:00,142.38,142.38,142.34,142.34,10000.0,141.525,141.525,141.4853,141.4853,10000.0
2021-09-13 13:40:00,142.33,142.4,142.33,142.36,34320.0,141.4753,141.5449,141.4753,141.5052,34320.0
2021-09-13 13:45:00,142.32,142.37,142.32,142.37,6000.0,141.4654,141.5151,141.4654,141.5151,6000.0
2021-09-13 13:50:00,142.34,142.44,142.28,142.36,42200.0,141.4853,141.5847,141.4256,141.5052,42200.0
2021-09-13 13:55:00,142.31,142.4,142.31,142.4,8000.0,141.4555,141.5449,141.4555,141.5449,8000.0
2021-09-13 14:00:00,142.4,142.41,142.35,142.36,10000.0,141.5449,141.5549,141.4952,141.5052,10000.0
2021-09-13 14:05:00,142.35,142.35,142.28,142.28,20200.0,141.4952,141.4952,141.4256,141.4256,20200.0
2021-09-13 14:10:00,142.25,142.25,141.87,141.88,88040.0,141.3958,141.3958,141.0181,141.028,88040.0
2021-09-13 14:15:00,141.85,141.92,141.75,141.86,139640.0,140.9982,141.0678,140.8988,141.0082,139640.0
2021-09-13 14:20:00,141.78,141.86,141.73,141.73,38700.0,140.9286,141.0082,140.8789,140.8789,38700.0
2021-09-13 14:25:00,141.7,141.75,141.63,141.64,40360.0,140.8491,140.8988,140.7796,140.7895,40360.0
2021-09-13 14:30:00,141.63,141.67,141.59,141.63,34000.0,140.7796,140.8193,140.7398,140.7796,34000.0
2021-09-13 14:35:00,141.68,141.72,141.66,141.7,43820.0,140.8292,140.869,140.8094,140.8491,43820.0
2021-09-13 14:40:00,141.78,141.82,141.78,141.82,19400.0,140.9286,140.9684,140.9286,140.9684,19400.0
2021-09-13 14:45:00,141.78,141.94,141.76,141.89,50000.0,140.9286,141.0877,140.9088,141.038,50000.0
2021-09-13 14:50:00,141.88,141.89,141.78,141.79,50000.0,141.028,141.038,140.9286,140.9386,50000.0
2021-09-13 14:55:00,141.78,141.82,141.74,141.8,30000.0,140.9286,140.9684,140.8889,140.9485,30000.0
2021-09-13 15:00:00,141.74,141.74,141.54,141.54,41080.0,140.8889,140.8889,140.6901,140.6901,41080.0
2021-09-13 15:05:00,141.65,141.92,141.64,141.86,28920.0,140.7994,141.0678,140.7895,141.0082,28920.0
2021-09-13 15:10:00,142.03,142.07,142.0,142.02,24420.0,141.1771,141.2169,141.1473,141.1672,24420.0
2021-09-13 15:15:00,141.97,142.09,141.97,142.0,18000.0,141.1175,141.2368,141.1175,141.1473,18000.0
2021-09-13 15:20:00,142.05,142.2,142.0,142.14,24740.0,141.197,141.3461,141.1473,141.2865,24740.0
2021-09-13 15:25:00,142.13,142.37,142.13,142.33,73000.0,141.2765,141.5151,141.2765,141.4753,73000.0
2021-09-13 15:30:00,142.31,142.35,142.17,142.21,143900.0,141.4555,141.4952,141.3163,141.3561,143900.0
2021-09-13 15:35:00,142.17,142.21,142.1,142.2,40700.0,141.3163,141.3561,141.2467,141.3461,40700.0
2021-09-13 15:40:00,142.1,142.12,142.05,142.09,34360.0,141.2467,141.2666,141.197,141.2368,34360.0
2021-09-13 15:45:00,142.09,142.16,142.05,142.11,62920.0,141.2368,141.3064,141.197,141.2567,62920.0
2021-09-13 15:50:00,142.06,142.26,142.05,142.13,145920.0,141.207,141.4058,141.197,141.2765,145920.0
2021-09-13 15:55:00,142.09,142.39,142.09,142.39,369580.0,141.2368,141.535,141.2368,141.535,369580.0
2021-09-14 09:30:00,143.0,143.36,142.7,142.88,584000.0,142.1413,142.4992,141.8431,142.022,584000.0
2021-09-14 09:35:00,142.83,143.21,142.81,142.9,84020.0,141.9723,142.3501,141.9525,142.0419,84020.0
2021-09-14 09:40:00,142.83,143.0,142.6,142.67,144660.0,141.9723,142.1413,141.7437,141.8133,144660.0
2021-09-14 09:45:00,142.67,142.76,142.51,142.65,118660.0,141.8133,141.9028,141.6543,141.7934,118660.0
2021-09-14 09:50:00,142.63,142.63,142.27,142.38,74800.0,141.7735,141.7735,141.4157,141.525,74800.0
2021-09-14 09:55:00,142.36,142.39,142.13,142.13,82220.0,141.5052,141.535,141.2765,141.2765,82220.0
2021-09-14 10:00:00,142.15,142.41,142.0,142.36,131900.0,141.2964,141.5549,141.1473,141.5052,131900.0
2021-09-14 10:05:00,142.38,142.49,142.3,142.39,100000.0,141.525,141.6344,141.4455,141.535,100000.0
2021-09-14 10:10:00,142.36,142.39,142.14,142.14,86760.0,141.5052,141.535,141.2865,141.2865,86760.0
2021-09-14 10:15:00,142.2,142.27,142.13,142.27,41460.0,141.3461,141.4157,141.2765,141.4157,41460.0
2021-09-14 10:20:00,142.37,142.42,142.29,142.29,24140.0,141.5151,141.5648,141.4356,141.4356,24140.0
2021-09-14 10:25:00,142.25,142.36,142.2,142.34,59480.0,141.3958,141.5052,141.3461,141.4853,59480.0
2021-09-14 10:30:00,142.3,142.38,142.23,142.28,39400.0,141.4455,141.525,141.3759,141.4256,39400.0
2021-09-14 10:35:00,142.25,142.27,141.97,141.97,62000.0,141.3958,141.4157,141.1175,141.1175,62000.0
2021-09-14 10:40:00,141.96,142.18,141.96,142.15,52700.0,141.1076,141.3262,141.1076,141.2964,52700.0
2021-09-14 10:45:00,142.04,142.18,141.88,141.89,78440.0,141.1871,141.3262,141.028,141.038,78440.0
2021-09-14 10:50:00,141.88,141.93,141.82,141.9,66000.0,141.028,141.0777,140.9684,141.0479,66000.0
2021-09-14 10:55:00,141.87,142.01,141.75,141.94,39660.0,141.0181,141.1573,140.8988,141.0877,39660.0
2021-09-14 11:00:00,141.98,142.04,141.95,141.99,51060.0,141.1274,141.1871,141.0976,141.1374,51060.0
2021-09-14 11:05:00,141.98,142.17,141.97,142.12,106700.0,141.1274,141.3163,141.1175,141.2666,106700.0
2021-09-14 11:10:00,142.01,142.15,141.95,142.15,62020.0,141.1573,141.2964,141.0976,141.2964,62020.0
2021-09-14 11:15:00,142.11,142.14,142.01,142.01,44000.0,141.2567,141.2865,141.1573,141.1573,44000.0
2021-09-14 11:20:00,141.94,142.16,141.94,142.16,35800.0,141.0877,141.3064,141.0877,141.3064,35800.0
2021-09-14 11:25:00,142.14,142.14,142.02,142.07,74500.0,141.2865,141.2865,141.1672,141.2169,74500.0
2021-09-14 11:30:00,142.15,142.16,142.06,142.06,21860.0,141.2964,141.3064,141.207,141.207,21860.0
2021-09-14 11:35:00,142.15,142.4,142.14,142.3,40000.0,141.2964,141.5449,141.2865,141.4455,40000.0
2021-09-14 11:40:00,142.31,142.5,142.27,142.5,66460.0,141.4555,141.6443,141.4157,141.6443,66460.0
2021-09-14 11:45:00,142.56,142.56,142.43,142.5,51720.0,141.704,141.704,141.5747,141.6443,51720.0
2021-09-14 11:50:00,142.54,142.58,142.45,142.45,66000.0,141.6841,141.7238,141.5946,141.5946,66000.0
2021-09-14 11:55:00,142.51,142.86,142.51,142.86,63600.0,141.6543,142.0022,141.6543,142.0022,63600.0
2021-09-14 12:00:00,142.9,143.03,142.76,142.86,102080.0,142.0419,142.1711,141.9028,142.0022,102080.0
2021-09-14 12:05:00,142.88,142.91,142.84,142.88,43860.0,142.022,142.0519,141.9823,142.022,43860.0
2021-09-14 12:10:00,142.86,142.89,142.78,142.85,74000.0,142.0022,142.032,141.9226,141.9922,74000.0
2021-09-14 12:15:00,142.85,142.87,142.82,142.85,35600.0,141.9922,142.0121,141.9624,141.9922,35600.0
2021-09-14 12:20:00,142.85,142.85,142.72,142.73,42000.0,141.9922,141.9922,141.863,141.8729,42000.0
2021-09-14 12:25:00,142.72,142.72,142.6,142.6,75720.0,141.863,141.863,141.7437,141.7437,75720.0
2021-09-14 12:30:00,142.55,142.6,142.51,142.6,31840.0,141.694,141.7437,141.6543,141.7437,31840.0
2021-09-14 12:35:00,142.63,142.63,142.44,142.44,49140.0,141.7735,141.7735,141.5847,141.5847,49140.0
2021-09-14 12:40:00,142.47,142.47,142.34,142.45,64700.0,141.6145,141.6145,141.4853,141.5946,64700.0
2021-09-14 12:45:00,142.47,142.54,142.43,142.47,38920.0,141.6145,141.6841,141.5747,141.6145,38920.0
2021-09-14 12:50:00,142.41,142.48,142.41,142.48,32000.0,141.5549,141.6244,141.5549,141.6244,32000.0
2021-09-14 12:55:00,142.47,142.48,142.41,142.48,34000.0,141.6145,141.6244,141.5549,141.6244,34000.0
2021-09-14 13:00:00,142.53,142.6,142.48,142.48,34240.0,141.6741,141.7437,141.6244,141.6244,34240.0
2021-09-14 13:05:00,142.41,142.42,142.33,142.4,80140.0,141.5549,141.5648,141.4753,141.5449,80140.0
2021-09-14 13:10:00,142.47,142.55,142.47,142.55,6000.0,141.6145,141.694,141.6145,141.694,6000.0
2021-09-14 13:15:00,142.57,142.62,142.57,142.6,14900.0,141.7139,141.7636,141.7139,141.7437,14900.0
2021-09-14 13:20:00,142.58,142.66,142.58,142.62,22900.0,141.7238,141.8034,141.7238,141.7636,22900.0
2021-09-14 13:25:00,142.7,142.73,142.63,142.7,32460.0,141.8431,141.8729,141.7735,141.8431,32460.0
2021-09-14 13:30:00,142.67,142.67,142.52,142.65,24560.0,141.8133,141.8133,141.6642,141.7934,24560.0
2021-09-14 13:35:00,142.58,142.75,142.58,142.75,12880.0,141.7238,141.8928,141.7238,141.8928,12880.0
2021-09-14 13:40:00,142.7,142.77,142.68,142.77,26520.0,141.8431,141.9127,141.8232,141.9127,26520.0
2021-09-14 13:45:00,142.78,142.78,142.73,142.73,31000.0,141.9226,141.9226,141.8729,141.8729,31000.0
2021-09-14 13:50:00,142.72,142.72,142.63,142.66,53100.0,141.863,141.863,141.7735,141.8034,53100.0
2021-09-14 13:55:00,142.67,142.71,142.64,142.65,38200.0,141.8133,141.8531,141.7835,141.7934,38200.0
2021-09-14 14:00:00,142.59,142.63,142.54,142.59,20000.0,141.7338,141.7735,141.6841,141.7338,20000.0
2021-09-14 14:05:00,142.59,142.64,142.46,142.49,51520.0,141.7338,141.7835,141.6046,141.6344,51520.0
2021-09-14 14:10:00,142.52,142.54,142.43,142.48,38780.0,141.6642,141.6841,141.5747,141.6244,38780.0
2021-09-14 14:15:00,142.49,142.5,142.36,142.36,48840.0,141.6344,141.6443,141.5052,141.5052,48840.0
2021-09-14 14:20:00,142.35,142.41,142.3,142.41,18460.0,141.4952,141.5549,141.4455,141.5549,18460.0
2021-09-14 14:25:00,142.44,142.44,142.26,142.26,139200.0,141.5847,141.5847,141.4058,141.4058,139200.0
2021-09-14 14:30:00,142.26,142.3,142.21,142.27,13780.0,141.4058,141.4455,141.3561,141.4157,13780.0
2021-09-14 14:35:00,142.24,142.4,142.23,142.4,53100.0,141.3859,141.5449,141.3759,141.5449,53100.0
2021-09-14 14:40:00,142.42,142.49,142.42,142.48,35120.0,141.5648,141.6344,141.5648,141.6244,35120.0
2021-09-14 14:45:00,142.48,142.5,142.38,142.38,52000.0,141.6244,141.6443,141.525,141.525,52000.0
2021-09-14 14:50:00,142.37,142.47,142.34,142.46,71960.0,141.5151,141.6145,141.4853,141.6046,71960.0
2021-09-14 14:55:00,142.5,142.77,142.5,142.77,72000.0,141.6443,141.9127,141.6443,141.9127,72000.0
2021-09-14 15:00:00,142.75,142.75,142.64,142.64,33040.0,141.8928,141.8928,141.7835,141.7835,33040.0
2021-09-14 15:05:00,142.75,142.75,142.64,142.64,18000.0,141.8928,141.8928,141.7835,141.7835,18000.0
2021-09-14 15:10:00,142.62,142.67,142.61,142.63,16400.0,141.7636,141.8133,141.7537,141.7735,16400.0
2021-09-14 15:15:00,142.64,142.64,142.5,142.53,57240.0,141.7835,141.7835,141.6443,141.6741,57240.0
2021-09-14 15:20:00,142.49,142.65,142.49,142.55,26000.0,141.6344,141.7934,141.6344,141.694,26000.0
2021-09-14 15:25:00,142.52,142.55,142.43,142.44,102920.0,141.6642,141.694,141.5747,141.5847,102920.0
2021-09-14 15:30:00,142.45,142.57,142.35,142.55,110100.0,141.5946,141.7139,141.4952,141.694,110100.0
2021-09-14 15:35:00,142.48,142.58,142.48,142.57,53400.0,141.6244,141.7238,141.6244,141.7139,53400.0
2021-09-14 15:40:00,142.56,142.61,142.5,142.56,100940.0,141.704,141.7537,141.6443,141.704,100940.0
2021-09-14 15:45:00,142.56,142.63,142.48,142.5,111080.0,141.704,141.7735,141.6244,141.6443,111080.0
2021-09-14 15:50:00,142.46,142.61,142.31,142.36,359900.0,141.6046,141.7537,141.4555,141.5052,359900.0
2021-09-14 15:55:00,142.31,142.63,142.31,142.63,605660.0,141.4555,141.7735,141.4555,141.7735,605660.0
2021-09-15 09:30:00,142.95,143.21,142.42,142.67,463880.0,142.0916,142.3501,141.5648,141.8133,463880.0
2021-09-15 09:35:00,142.65,142.9,142.21,142.21,250900.0,141.7934,142.0419,141.3561,141.3561,250900.0
2021-09-15 09:40:00,142.26,142.26,141.65,141.88,297400.0,141.4058,141.4058,140.7994,141.028,297400.0
2021-09-15 09:45:00,141.85,142.21,141.84,142.18,167460.0,140.9982,141.3561,140.9883,141.3262,167460.0
2021-09-15 09:50:00,142.25,142.25,141.8,141.86,126560.0,141.3958,141.3958,140.9485,141.0082,126560.0
2021-09-15 09:55:00,141.8,142.02,141.68,141.97,108280.0,140.9485,141.1672,140.8292,141.1175,108280.0
2021-09-15 10:00:00,142.03,142.09,141.72,142.09,72440.0,141.1771,141.2368,140.869,141.2368,72440.0
2021-09-15 10:05:00,142.03,142.1,141.9,141.9,122540.0,141.1771,141.2467,141.0479,141.0479,122540.0
2021-09-15 10:10:00,141.9,141.93,141.49,141.52,113300.0,141.0479,141.0777,140.6404,140.6702,113300.0
2021-09-15 10:15:00,141.45,141.5,141.35,141.5,36580.0,140.6006,140.6503,140.5012,140.6503,36580.0
2021-09-15 10:20:00,141.63,141.79,141.53,141.68,99260.0,140.7796,140.9386,140.6802,140.8292,99260.0
2021-09-15 10:25:00,141.68,141.98,141.68,141.87,103000.0,140.8292,141.1274,140.8292,141.0181,103000.0
2021-09-15 10:30:00,141.87,142.26,141.8,142.26,207060.0,141.0181,141.4058,140.9485,141.4058,207060.0
2021-09-15 10:35:00,142.35,142.39,142.12,142.12,87960.0,141.4952,141.535,141.2666,141.2666,87960.0
2021-09-15 10:40:00,142.07,142.07,141.93,142.06,44360.0,141.2169,141.2169,141.0777,141.207,44360.0
2021-09-15 10:45:00,142.14,142.28,142.14,142.16,79780.0,141.2865,141.4256,141.2865,141.3064,79780.0
2021-09-15 10:50:00,142.16,142.16,141.88,141.89,53280.0,141.3064,141.3064,141.028,141.038,53280.0
2021-09-15 10:55:00,141.94,142.18,141.91,142.09,18000.0,141.0877,141.3262,141.0579,141.2368,18000.0
2021-09-15 11:00:00,142.15,142.28,142.09,142.28,45600.0,141.2964,141.4256,141.2368,141.4256,45600.0
2021-09-15 11:05:00,142.22,142.26,142.16,142.18,32000.0,141.366,141.4058,141.3064,141.3262,32000.0
2021-09-15 11:10:00,142.23,142.3,142.19,142.23,22100.0,141.3759,141.4455,141.3362,141.3759,22100.0
2021-09-15 11:15:00,142.23,142.27,142.1,142.26,20100.0,141.3759,141.4157,141.2467,141.4058,20100.0
2021-09-15 11:20:00,142.21,142.28,142.13,142.26,33800.0,141.3561,141.4256,141.2765,141.4058,33800.0
2021-09-15 11:25:00,142.24,142.35,142.2,142.27,88500.0,141.3859,141.4952,141.3461,141.4157,88500.0
2021-09-15 11:30:00,142.29,142.31,142.04,142.11,140700.0,141.4356,141.4555,141.1871,141.2567,140700.0
2021-09-15 11:35:00,142.05,142.13,142.01,142.12,72400.0,141.197,141.2765,141.1573,141.2666,72400.0
2021-09-15 11:40:00,142.13,142.18,142.1,142.14,67340.0,141.2765,141.3262,141.2467,141.2865,67340.0
2021-09-15 11:45:00,142.18,142.21,142.11,142.13,72100.0,141.3262,141.3561,141.2567,141.2765,72100.0
2021-09-15 11:50:00,142.13,142.13,142.09,142.1,12000.0,141.2765,141.2765,141.2368,141.2467,12000.0
2021-09-15 11:55:00,142.06,142.22,142.05,142.17,26000.0,141.207,141.366,141.197,141.3163,26000.0
2021-09-15 12:00:00,142.15,142.2,142.15,142.19,21880.0,141.2964,141.3461,141.2964,141.3362,21880.0
2021-09-15 12:05:00,142.22,142.39,142.17,142.39,67780.0,141.366,141.535,141.3163,141.535,67780.0
2021-09-15 12:10:00,142.4,142.43,142.35,142.4,54000.0,141.5449,141.5747,141.4952,141.5449,54000.0
2021-09-15 12:15:00,142.41,142.51,142.41,142.51,32180.0,141.5549,141.6543,141.5549,141.6543,32180.0
2021-09-15 12:20:00,142.49,142.71,142.48,142.7,54580.0,141.6344,141.8531,141.6244,141.8431,54580.0
2021-09-15 12:25:00,142.78,142.95,142.78,142.89,34740.0,141.9226,142.0916,141.9226,142.032,34740.0
2021-09-15 12:30:00,142.9,143.08,142.88,143.03,73900.0,142.0419,142.2208,142.022,142.1711,73900.0
2021-09-15 12:35:00,143.07,143.09,142.99,142.99,50000.0,142.2109,142.2308,142.1314,142.1314,50000.0
2021-09-15 12:40:00,143.08,143.3,143.08,143.25,61060.0,142.2208,142.4395,142.2208,142.3898,61060.0
2021-09-15 12:45:00,143.14,143.31,143.1,143.31,54600.0,142.2805,142.4495,142.2407,142.4495,54600.0
2021-09-15 12:50:00,143.3,143.34,143.25,143.31,21080.0,142.4395,142.4793,142.3898,142.4495,21080.0
2021-09-15 12:55:00,143.31,143.49,143.31,143.43,95340.0,142.4495,142.6284,142.4495,142.5687,95340.0
2021-09-15 13:00:00,143.47,143.65,143.44,143.63,55720.0,142.6085,142.7874,142.5787,142.7675,55720.0
2021-09-15 13:05:00,143.6,143.71,143.53,143.59,94280.0,142.7377,142.8471,142.6681,142.7278,94280.0
2021-09-15 13:10:00,143.58,143.66,143.55,143.61,22100.0,142.7178,142.7974,142.688,142.7477,22100.0
2021-09-15 13:15:00,143.64,143.66,143.52,143.53,80800.0,142.7775,142.7974,142.6582,142.6681,80800.0
2021-09-15 13:20:00,143.52,143.56,143.52,143.54,81980.0,142.6582,142.698,142.6582,142.6781,81980.0
2021-09-15 13:25:00,143.55,143.66,143.51,143.57,125620.0,142.688,142.7974,142.6483,142.7079,125620.0
2021-09-15 13:30:00,143.53,143.62,143.53,143.59,25840.0,142.6681,142.7576,142.6681,142.7278,25840.0
2021-09-15 13:35:00,143.56,143.57,143.46,143.49,30200.0,142.698,142.7079,142.5986,142.6284,30200.0
2021-09-15 13:40:00,143.48,143.56,143.4,143.56,57080.0,142.6184,142.698,142.5389,142.698,57080.0
2021-09-15 13:45:00,143.59,143.7,143.59,143.64,22460.0,142.7278,142.8371,142.7278,142.7775,22460.0
2021-09-15 13:50:00,143.73,143.82,143.73,143.82,58900.0,142.8669,142.9564,142.8669,142.9564,58900.0
2021-09-15 13:55:00,143.81,144.0,143.76,143.93,144880.0,142.9465,143.1353,142.8968,143.0657,144880.0
2021-09-15 14:00:00,143.87,143.91,143.75,143.75,79780.0,143.0061,143.0459,142.8868,142.8868,79780.0
2021-09-15 14:05:00,143.76,143.8,143.72,143.77,50200.0,142.8968,142.9365,142.857,142.9067,50200.0
2021-09-15 14:10:00,143.83,143.84,143.75,143.82,36000.0,142.9663,142.9763,142.8868,142.9564,36000.0
2021-09-15 14:15:00,143.8,143.88,143.79,143.8,15300.0,142.9365,143.016,142.9266,142.9365,15300.0
2021-09-15 14:20:00,143.82,143.95,143.79,143.93,48380.0,142.9564,143.0856,142.9266,143.0657,48380.0
2021-09-15 14:25:00,144.0,144.15,143.98,144.1,55640.0,143.1353,143.2844,143.1154,143.2347,55640.0
2021-09-15 14:30:00,144.07,144.09,143.93,143.99,60700.0,143.2049,143.2248,143.0657,143.1254,60700.0
2021-09-15 14:35:00,144.05,144.05,144.02,144.02,16000.0,143.185,143.185,143.1552,143.1552,16000.0
2021-09-15 14:40:00,144.04,144.04,143.95,144.01,38300.0,143.1751,143.1751,143.0856,143.1453,38300.0
2021-09-15 14:45:00,144.0,144.13,144.0,144.13,34000.0,143.1353,143.2645,143.1353,143.2645,34000.0
2021-09-15 14:50:00,144.13,144.2,144.12,144.12,85400.0,143.2645,143.3341,143.2546,143.2546,85400.0
2021-09-15 14:55:00,144.13,144.19,144.08,144.13,52000.0,143.2645,143.3242,143.2148,143.2645,52000.0
2021-09-15 15:00:00,144.12,144.34,144.12,144.31,123080.0,143.2546,143.4733,143.2546,143.4435,123080.0
2021-09-15 15:05:00,144.34,144.38,144.23,144.33,176780.0,143.4733,143.513,143.3639,143.4633,176780.0
2021-09-15 15:10:00,144.35,144.4,144.28,144.38,116680.0,143.4832,143.5329,143.4136,143.513,116680.0
2021-09-15 15:15:00,144.37,144.43,144.26,144.43,103780.0,143.5031,143.5627,143.3938,143.5627,103780.0
2021-09-15 15:20:00,144.42,144.42,144.25,144.28,66140.0,143.5528,143.5528,143.3838,143.4136,66140.0
2021-09-15 15:25:00,144.29,144.34,144.21,144.28,68000.0,143.4236,143.4733,143.3441,143.4136,68000.0
2021-09-15 15:30:00,144.27,144.27,144.05,144.07,135100.0,143.4037,143.4037,143.185,143.2049,135100.0
2021-09-15 15:35:00,144.06,144.27,144.06,144.25,111640.0,143.195,143.4037,143.195,143.3838,111640.0
2021-09-15 15:40:00,144.24,144.32,144.18,144.3,102680.0,143.3739,143.4534,143.3142,143.4335,102680.0
2021-09-15 15:45:00,144.32,144.34,144.16,144.2,118320.0,143.4534,143.4733,143.2944,143.3341,118320.0
2021-09-15 15:50:00,144.25,144.39,144.09,144.28,472940.0,143.3838,143.523,143.2248,143.4136,472940.0
2021-09-15 15:55:00,144.21,144.45,144.21,144.43,479300.0,143.3441,143.5826,143.3441,143.5627,479300.0
2021-09-16 09:30:00,144.16,144.3,143.81,144.13,390700.0,143.2944,143.4335,142.9465,143.2645,390700.0
2021-09-16 09:35:00,144.23,144.24,143.69,143.81,221260.0,143.3639,143.3739,142.8272,142.9465,221260.0
2021-09-16 09:40:00,143.81,143.81,143.42,143.45,241500.0,142.9465,142.9465,142.5588,142.5886,241500.0
2021-09-16 09:45:00,143.55,143.6,143.43,143.51,165860.0,142.688,142.7377,142.5687,142.6483,165860.0
2021-09-16 09:50:00,143.32,143.43,143.06,143.08,211020.0,142.4594,142.5687,142.201,142.2208,211020.0
2021-09-16 09:55:00,143.01,143.3,142.98,143.26,156940.0,142.1513,142.4395,142.1214,142.3998,156940.0
2021-09-16 10:00:00,143.2,143.25,142.9,142.94,125140.0,142.3401,142.3898,142.0419,142.0817,125140.0
2021-09-16 10:05:00,142.96,143.16,142.88,143.14,185600.0,142.1016,142.3004,142.022,142.2805,185600.0
2021-09-16 10:10:00,143.12,143.12,142.6,142.68,288300.0,142.2606,142.2606,141.7437,141.8232,288300.0
2021-09-16 10:15:00,142.76,142.76,142.4,142.52,468520.0,141.9028,141.9028,141.5449,141.6642,468520.0
2021-09-16 10:20:00,142.58,142.93,142.51,142.89,277640.0,141.7238,142.0717,141.6543,142.032,277640.0
2021-09-16 10:25:00,142.89,143.2,142.84,143.13,135720.0,142.032,142.3401,141.9823,142.2705,135720.0
2021-09-16 10:30:00,143.13,143.22,143.07,143.22,78500.0,142.2705,142.36,142.2109,142.36,78500.0
2021-09-16 10:35:00,143.16,143.24,143.06,143.2,59980.0,142.3004,142.3799,142.201,142.3401,59980.0
2021-09-16 10:40:00,143.18,143.2,143.0,143.04,119940.0,142.3202,142.3401,142.1413,142.1811,119940.0
2021-09-16 10:45:00,142.95,143.09,142.88,142.95,58120.0,142.0916,142.2308,142.022,142.0916,58120.0
2021-09-16 10:50:00,142.9,142.94,142.75,142.75,66100.0,142.0419,142.0817,141.8928,141.8928,66100.0
2021-09-16 10:55:00,142.71,142.78,142.57,142.75,143340.0,141.8531,141.9226,141.7139,141.8928,143340.0
2021-09-16 11:00:00,142.8,142.98,142.79,142.92,62200.0,141.9425,142.1214,141.9326,142.0618,62200.0
2021-09-16 11:05:00,142.93,142.94,142.71,142.94,48980.0,142.0717,142.0817,141.8531,142.0817,48980.0
2021-09-16 11:10:00,142.94,142.97,142.75,142.81,55420.0,142.0817,142.1115,141.8928,141.9525,55420.0
2021-09-16 11:15:00,142.77,142.77,142.63,142.64,24000.0,141.9127,141.9127,141.7735,141.7835,24000.0
2021-09-16 11:20:00,142.6,142.61,142.5,142.61,48000.0,141.7437,141.7537,141.6443,141.7537,48000.0
2021-09-16 11:25:00,142.61,142.75,142.52,142.67,44400.0,141.7537,141.8928,141.6642,141.8133,44400.0
2021-09-16 11:30:00,142.65,142.65,142.55,142.55,17240.0,141.7934,141.7934,141.694,141.694,17240.0
2021-09-16 11:35:00,142.56,142.58,142.46,142.58,136840.0,141.704,141.7238,141.6046,141.7238,136840.0
2021-09-16 11:40:00,142.75,142.85,142.75,142.83,77180.0,141.8928,141.9922,141.8928,141.9723,77180.0
2021-09-16 11:45:00,142.77,142.86,142.7,142.82,79940.0,141.9127,142.0022,141.8431,141.9624,79940.0
2021-09-16 11:50:00,142.79,142.86,142.78,142.86,12160.0,141.9326,142.0022,141.9226,142.0022,12160.0
2021-09-16 11:55:00,142.8,142.9,142.78,142.87,25760.0,141.9425,142.0419,141.9226,142.0121,25760.0
2021-09-16 12:00:00,142.97,142.97,142.84,142.92,43480.0,142.1115,142.1115,141.9823,142.0618,43480.0
2021-09-16 12:05:00,142.92,143.06,142.92,143.06,52240.0,142.0618,142.201,142.0618,142.201,52240.0
2021-09-16 12:10:00,143.03,143.12,142.98,143.11,76460.0,142.1711,142.2606,142.1214,142.2507,76460.0
2021-09-16 12:15:00,143.11,143.24,143.11,143.24,82000.0,142.2507,142.3799,142.2507,142.3799,82000.0
2021-09-16 12:20:00,143.22,143.27,143.14,143.14,46000.0,142.36,142.4097,142.2805,142.2805,46000.0
2021-09-16 12:25:00,143.18,143.18,143.08,143.11,27080.0,142.3202,142.3202,142.2208,142.2507,27080.0
2021-09-16 12:30:00,143.16,143.25,143.16,143.21,62240.0,142.3004,142.3898,142.3004,142.3501,62240.0
2021-09-16 12:35:00,143.23,143.23,143.13,143.15,20000.0,142.3699,142.3699,142.2705,142.2904,20000.0
2021-09-16 12:40:00,143.17,143.33,143.17,143.33,34000.0,142.3103,142.4693,142.3103,142.4693,34000.0
2021-09-16 12:45:00,143.32,143.35,143.27,143.27,42000.0,142.4594,142.4892,142.4097,142.4097,42000.0
2021-09-16 12:50:00,143.22,143.23,143.14,143.21,26000.0,142.36,142.3699,142.2805,142.3501,26000.0
2021-09-16 12:55:00,143.22,143.27,143.21,143.25,31400.0,142.36,142.4097,142.3501,142.3898,31400.0
2021-09-16 13:00:00,143.19,143.2,143.14,143.15,8000.0,142.3302,142.3401,142.2805,142.2904,8000.0
2021-09-16 13:05:00,143.18,143.21,143.0,143.13,98160.0,142.3202,142.3501,142.1413,142.2705,98160.0
2021-09-16 13:10:00,143.1,143.14,143.09,143.13,24060.0,142.2407,142.2805,142.2308,142.2705,24060.0
2021-09-16 13:15:00,143.15,143.2,143.11,143.19,51580.0,142.2904,142.3401,142.2507,142.3302,51580.0
2021-09-16 13:20:00,143.15,143.24,143.15,143.24,51920.0,142.2904,142.3799,142.2904,142.3799,51920.0
2021-09-16 13:25:00,143.24,143.26,143.2,143.21,60000.0,142.3799,142.3998,142.3401,142.3501,60000.0
2021-09-16 13:30:00,143.21,143.21,143.14,143.16,26000.0,142.3501,142.3501,142.2805,142.3004,26000.0
2021-09-16 13:35:00,143.08,143.12,142.99,143.0,49800.0,142.2208,142.2606,142.1314,142.1413,49800.0
2021-09-16 13:40:00,143.04,143.09,143.01,143.04,36000.0,142.1811,142.2308,142.1513,142.1811,36000.0
2021-09-16 13:45:00,143.05,143.14,143.05,143.14,27340.0,142.191,142.2805,142.191,142.2805,27340.0
2021-09-16 13:50:00,143.16,143.48,143.16,143.48,48000.0,142.3004,142.6184,142.3004,142.6184,48000.0
2021-09-16 13:55:00,143.44,143.5,143.39,143.39,100760.0,142.5787,142.6383,142.529,142.529,100760.0
2021-09-16 14:00:00,143.42,143.43,143.34,143.37,66000.0,142.5588,142.5687,142.4793,142.5091,66000.0
2021-09-16 14:05:00,143.33,143.38,143.32,143.34,66600.0,142.4693,142.519,142.4594,142.4793,66600.0
2021-09-16 14:10:00,143.37,143.52,143.36,143.51,108600.0,142.5091,142.6582,142.4992,142.6483,108600.0
2021-09-16 14:15:00,143.52,143.52,143.38,143.38,55940.0,142.6582,142.6582,142.519,142.519,55940.0
2021-09-16 14:20:00,143.39,143.46,143.39,143.46,18080.0,142.529,142.5986,142.529,142.5986,18080.0
2021-09-16 14:25:00,143.45,143.56,143.4,143.46,100540.0,142.5886,142.698,142.5389,142.5986,100540.0
2021-09-16 14:30:00,143.48,143.62,143.48,143.62,30000.0,142.6184,142.7576,142.6184,142.7576,30000.0
2021-09-16 14:35:00,143.62,143.69,143.62,143.67,38440.0,142.7576,142.8272,142.7576,142.8073,38440.0
2021-09-16 14:40:00,143.64,143.65,143.56,143.56,81200.0,142.7775,142.7874,142.698,142.698,81200.0
2021-09-16 14:45:00,143.53,143.55,143.51,143.55,16400.0,142.6681,142.688,142.6483,142.688,16400.0
2021-09-16 14:50:00,143.58,143.65,143.58,143.65,18820.0,142.7178,142.7874,142.7178,142.7874,18820.0
2021-09-16 14:55:00,143.69,143.72,143.65,143.72,37440.0,142.8272,142.857,142.7874,142.857,37440.0
2021-09-16 15:00:00,143.68,143.75,143.66,143.68,56080.0,142.8172,142.8868,142.7974,142.8172,56080.0
2021-09-16 15:05:00,143.74,143.94,143.73,143.94,69140.0,142.8769,143.0757,142.8669,143.0757,69140.0
2021-09-16 15:10:00,143.95,144.06,143.88,143.95,140680.0,143.0856,143.195,143.016,143.0856,140680.0
2021-09-16 15:15:00,143.92,143.95,143.71,143.72,119640.0,143.0558,143.0856,142.8471,142.857,119640.0
2021-09-16 15:20:00,143.74,143.8,143.64,143.66,123560.0,142.8769,142.9365,142.7775,142.7974,123560.0
2021-09-16 15:25:00,143.64,143.68,143.57,143.58,65480.0,142.7775,142.8172,142.7079,142.7178,65480.0
2021-09-16 15:30:00,143.63,143.66,143.55,143.59,92260.0,142.7675,142.7974,142.688,142.7278,92260.0
2021-09-16 15:35:00,143.6,143.73,143.55,143.7,113180.0,142.7377,142.8669,142.688,142.8371,113180.0
2021-09-16 15:40:00,143.67,143.7,143.58,143.58,94000.0,142.8073,142.8371,142.7178,142.7178,94000.0
2021-09-16 15:45:00,143.58,143.64,143.56,143.63,100720.0,142.7178,142.7775,142.698,142.7675,100720.0
2021-09-16 15:50:00,143.6,143.7,143.39,143.48,352060.0,142.7377,142.8371,142.529,142.6184,352060.0
2021-09-16 15:55:00,143.45,143.61,143.45,143.61,717420.0,142.5886,142.7477,142.5886,142.7477,717420.0
2021-09-17 09:30:00,143.03,143.45,143.02,143.19,4072560.0,142.1711,142.5886,142.1612,142.3302,4072560.0
2021-09-17 09:35:00,143.14,143.14,142.83,142.93,129860.0,142.2805,142.2805,141.9723,142.0717,129860.0
2021-09-17 09:40:00,142.91,143.14,142.82,142.9,97400.0,142.0519,142.2805,141.9624,142.0419,97400.0
2021-09-17 09:45:00,142.83,143.0,142.6,142.66,115180.0,141.9723,142.1413,141.7437,141.8034,115180.0
2021-09-17 09:50:00,142.68,142.79,142.4,142.47,161840.0,141.8232,141.9326,141.5449,141.6145,161840.0
2021-09-17 09:55:00,142.44,142.44,142.27,142.4,251420.0,141.5847,141.5847,141.4157,141.5449,251420.0
2021-09-17 10:00:00,142.38,142.5,142.24,142.4,319760.0,141.525,141.6443,141.3859,141.5449,319760.0
2021-09-17 10:05:00,142.34,142.44,142.25,142.32,143280.0,141.4853,141.5847,141.3958,141.4654,143280.0
2021-09-17 10:10:00,142.31,142.43,142.25,142.33,124960.0,141.4555,141.5747,141.3958,141.4753,124960.0
2021-09-17 10:15:00,142.26,142.34,142.13,142.34,134340.0,141.4058,141.4853,141.2765,141.4853,134340.0
2021-09-17 10:20:00,142.29,142.38,142.24,142.33,178600.0,141.4356,141.525,141.3859,141.4753,178600.0
2021-09-17 10:25:00,142.34,142.48,142.2,142.48,163200.0,141.4853,141.6244,141.3461,141.6244,163200.0
2021-09-17 10:30:00,142.48,142.48,142.3,142.41,139600.0,141.6244,141.6244,141.4455,141.5549,139600.0
2021-09-17 10:35:00,142.38,142.38,142.03,142.07,124820.0,141.525,141.525,141.1771,141.2169,124820.0
2021-09-17 10:40:00,142.07,142.13,142.03,142.03,195320.0,141.2169,141.2765,141.1771,141.1771,195320.0
2021-09-17 10:45:00,142.06,142.07,141.89,142.03,214020.0,141.207,141.2169,141.038,141.1771,214020.0
2021-09-17 10:50:00,142.02,142.18,141.82,142.13,243240.0,141.1672,141.3262,140.9684,141.2765,243240.0
2021-09-17 10:55:00,142.12,142.21,141.95,142.19,110140.0,141.2666,141.3561,141.0976,141.3362,110140.0
2021-09-17 11:00:00,142.18,142.21,141.97,141.97,92280.0,141.3262,141.3561,141.1175,141.1175,92280.0
2021-09-17 11:05:00,142.05,142.09,141.93,142.06,43880.0,141.197,141.2368,141.0777,141.207,43880.0
2021-09-17 11:10:00,142.01,142.25,141.85,142.25,108580.0,141.1573,141.3958,140.9982,141.3958,108580.0
2021-09-17 11:15:00,142.27,142.4,142.19,142.38,131580.0,141.4157,141.5449,141.3362,141.525,131580.0
2021-09-17 11:20:00,142.35,142.37,142.28,142.36,42540.0,141.4952,141.5151,141.4256,141.5052,42540.0
2021-09-17 11:25:00,142.33,142.33,142.13,142.16,155820.0,141.4753,141.4753,141.2765,141.3064,155820.0
2021-09-17 11:30:00,142.13,142.13,141.95,142.09,119640.0,141.2765,141.2765,141.0976,141.2368,119640.0
2021-09-17 11:35:00,142.09,142.15,141.85,141.85,125660.0,141.2368,141.2964,140.9982,140.9982,125660.0
2021-09-17 11:40:00,141.85,141.97,141.75,141.79,268180.0,140.9982,141.1175,140.8988,140.9386,268180.0
2021-09-17 11:45:00,141.78,141.85,141.71,141.79,73000.0,140.9286,140.9982,140.8591,140.9386,73000.0
2021-09-17 11:50:00,141.77,141.77,141.51,141.55,173440.0,140.9187,140.9187,140.6603,140.7,173440.0
2021-09-17 11:55:00,141.55,141.88,141.53,141.75,166760.0,140.7,141.028,140.6802,140.8988,166760.0
2021-09-17 12:00:00,141.79,141.99,141.79,141.99,181440.0,140.9386,141.1374,140.9386,141.1374,181440.0
2021-09-17 12:05:00,141.97,142.03,141.91,141.97,117820.0,141.1175,141.1771,141.0579,141.1175,117820.0
2021-09-17 12:10:00,141.99,142.05,141.91,141.91,89580.0,141.1374,141.197,141.0579,141.0579,89580.0
2021-09-17 12:15:00,141.87,141.91,141.79,141.79,110640.0,141.0181,141.0579,140.9386,140.9386,110640.0
2021-09-17 12:20:00,141.79,141.99,141.77,141.99,220120.0,140.9386,141.1374,140.9187,141.1374,220120.0
2021-09-17 12:25:00,142.02,142.02,141.88,141.89,55000.0,141.1672,141.1672,141.028,141.038,55000.0
2021-09-17 12:30:00,141.87,141.88,141.82,141.85,120000.0,141.0181,141.028,140.9684,140.9982,120000.0
2021-09-17 12:35:00,141.87,141.94,141.81,141.86,137820.0,141.0181,141.0877,140.9585,141.0082,137820.0
2021-09-17 12:40:00,141.88,141.89,141.75,141.75,116280.0,141.028,141.038,140.8988,140.8988,116280.0
2021-09-17 12:45:00,141.77,141.8,141.67,141.68,77760.0,140.9187,140.9485,140.8193,140.8292,77760.0
2021-09-17 12:50:00,141.69,141.75,141.69,141.71,64580.0,140.8392,140.8988,140.8392,140.8591,64580.0
2021-09-17 12:55:00,141.7,141.73,141.62,141.65,94600.0,140.8491,140.8789,140.7696,140.7994,94600.0
2021-09-17 13:00:00,141.63,141.63,141.46,141.55,153460.0,140.7796,140.7796,140.6106,140.7,153460.0
2021-09-17 13:05:00,141.54,141.57,141.43,141.43,59180.0,140.6901,140.7199,140.5808,140.5808,59180.0
2021-09-17 13:10:00,141.42,141.47,141.37,141.46,175920.0,140.5708,140.6205,140.5211,140.6106,175920.0
2021-09-17 13:15:00,141.43,141.48,141.28,141.28,105640.0,140.5808,140.6305,140.4317,140.4317,105640.0
2021-09-17 13:20:00,141.29,141.35,141.28,141.29,106580.0,140.4416,140.5012,140.4317,140.4416,106580.0
2021-09-17 13:25:00,141.28,141.32,141.16,141.32,157320.0,140.4317,140.4714,140.3124,140.4714,157320.0
2021-09-17 13:30:00,141.32,141.53,141.32,141.53,419200.0,140.4714,140.6802,140.4714,140.6802,419200.0
2021-09-17 13:35:00,141.54,141.58,141.48,141.51,69800.0,140.6901,140.7299,140.6305,140.6603,69800.0
2021-09-17 13:40:00,141.51,141.51,141.29,141.34,106760.0,140.6603,140.6603,140.4416,140.4913,106760.0
2021-09-17 13:45:00,141.34,141.35,140.99,140.99,146420.0,140.4913,140.5012,140.1434,140.1434,146420.0
2021-09-17 13:50:00,141.0,141.01,140.79,140.93,293900.0,140.1533,140.1633,139.9446,140.0838,293900.0
2021-09-17 13:55:00,140.91,141.02,140.9,141.02,155620.0,140.0639,140.1732,140.0539,140.1732,155620.0
2021-09-17 14:00:00,140.95,141.01,140.78,140.79,162780.0,140.1036,140.1633,139.9347,139.9446,162780.0
2021-09-17 14:05:00,140.82,140.88,140.77,140.85,132340.0,139.9744,140.0341,139.9247,140.0042,132340.0
2021-09-17 14:10:00,140.9,140.95,140.76,140.81,83160.0,140.0539,140.1036,139.9148,139.9645,83160.0
2021-09-17 14:15:00,140.82,140.84,140.73,140.75,156420.0,139.9744,139.9943,139.885,139.9048,156420.0
2021-09-17 14:20:00,140.74,140.85,140.73,140.83,128000.0,139.8949,140.0042,139.885,139.9844,128000.0
2021-09-17 14:25:00,140.87,140.91,140.72,140.72,235700.0,140.0241,140.0639,139.875,139.875,235700.0
2021-09-17 14:30:00,140.77,140.89,140.74,140.89,103820.0,139.9247,140.044,139.8949,140.044,103820.0
2021-09-17 14:35:00,140.86,140.86,140.73,140.82,164780.0,140.0142,140.0142,139.885,139.9744,164780.0
2021-09-17 14:40:00,140.84,141.03,140.82,141.0,117460.0,139.9943,140.1832,139.9744,140.1533,117460.0
2021-09-17 14:45:00,140.98,141.04,140.93,140.97,142200.0,140.1335,140.1931,140.0838,140.1235,142200.0
2021-09-17 14:50:00,140.97,140.97,140.8,140.82,155700.0,140.1235,140.1235,139.9545,139.9744,155700.0
2021-09-17 14:55:00,140.82,140.92,140.73,140.75,126280.0,139.9744,140.0738,139.885,139.9048,126280.0
2021-09-17 15:00:00,140.75,140.95,140.74,140.92,166900.0,139.9048,140.1036,139.8949,140.0738,166900.0
2021-09-17 15:05:00,140.85,140.87,140.63,140.64,147740.0,140.0042,140.0241,139.7856,139.7955,147740.0
2021-09-17 15:10:00,140.65,140.67,140.53,140.53,104040.0,139.8054,139.8253,139.6862,139.6862,104040.0
2021-09-17 15:15:00,140.54,140.65,140.47,140.58,200020.0,139.6961,139.8054,139.6265,139.7359,200020.0
2021-09-17 15:20:00,140.62,140.84,140.62,140.82,236480.0,139.7756,139.9943,139.7756,139.9744,236480.0
2021-09-17 15:25:00,140.8,140.82,140.62,140.71,184800.0,139.9545,139.9744,139.7756,139.8651,184800.0
2021-09-17 15:30:00,140.77,140.97,140.77,140.94,227700.0,139.9247,140.1235,139.9247,140.0937,227700.0
2021-09-17 15:35:00,140.97,140.97,140.74,140.75,242480.0,140.1235,140.1235,139.8949,139.9048,242480.0
2021-09-17 15:40:00,140.78,141.2,140.78,141.15,319140.0,139.9347,140.3521,139.9347,140.3024,319140.0
2021-09-17 15:45:00,141.19,141.23,140.75,140.79,300180.0,140.3422,140.382,139.9048,139.9446,300180.0
2021-09-17 15:50:00,140.81,141.04,140.79,141.0,650600.0,139.9645,140.1931,139.9446,140.1533,650600.0
2021-09-17 15:55:00,140.91,140.93,140.71,140.79,1087960.0,140.0639,140.0838,139.8651,139.9446,1087960.0
2021-09-20 09:30:00,138.16,138.43,137.25,137.86,1352040.0,137.3304,137.5988,136.4259,137.0322,1352040.0
2021-09-20 09:35:00,137.83,138.2,137.76,138.08,512960.0,137.0024,137.3701,136.9328,137.2509,512960.0
2021-09-20 09:40:00,137.98,138.3,137.97,138.16,285360.0,137.1515,137.4695,137.1415,137.3304,285360.0
2021-09-20 09:45:00,138.27,138.34,137.79,137.9,302660.0,137.4397,137.5093,136.9626,137.0719,302660.0
2021-09-20 09:50:00,137.95,138.0,137.66,137.75,182400.0,137.1216,137.1713,136.8334,136.9228,182400.0
2021-09-20 09:55:00,137.7,137.84,137.5,137.75,305060.0,136.8731,137.0123,136.6743,136.9228,305060.0
2021-09-20 10:00:00,137.71,137.84,137.32,137.55,375420.0,136.8831,137.0123,136.4954,136.724,375420.0
2021-09-20 10:05:00,137.52,137.75,137.5,137.6,246480.0,136.6942,136.9228,136.6743,136.7737,246480.0
2021-09-20 10:10:00,137.61,137.68,137.48,137.6,90640.0,136.7837,136.8533,136.6545,136.7737,90640.0
2021-09-20 10:15:00,137.6,137.6,137.3,137.38,254760.0,136.7737,136.7737,136.4756,136.5551,254760.0
2021-09-20 10:20:00,137.37,137.4,137.18,137.28,153740.0,136.5451,136.575,136.3563,136.4557,153740.0
2021-09-20 10:25:00,137.3,137.47,137.18,137.31,184340.0,136.4756,136.6445,136.3563,136.4855,184340.0
2021-09-20 10:30:00,137.32,137.7,137.3,137.64,329900.0,136.4954,136.8731,136.4756,136.8135,329900.0
2021-09-20 10:35:00,137.61,137.75,137.51,137.61,142740.0,136.7837,136.9228,136.6843,136.7837,142740.0
2021-09-20 10:40:00,137.62,137.62,137.26,137.31,100400.0,136.7936,136.7936,136.4358,136.4855,100400.0
2021-09-20 10:45:00,137.26,137.64,137.26,137.64,80160.0,136.4358,136.8135,136.4358,136.8135,80160.0
2021-09-20 10:50:00,137.65,137.85,137.53,137.83,73240.0,136.8234,137.0222,136.7042,137.0024,73240.0
2021-09-20 10:55:00,137.78,137.79,137.51,137.61,48200.0,136.9527,136.9626,136.6843,136.7837,48200.0
2021-09-20 11:00:00,137.6,137.8,137.51,137.79,141920.0,136.7737,136.9725,136.6843,136.9626,141920.0
2021-09-20 11:05:00,137.75,138.06,137.75,137.99,158440.0,136.9228,137.231,136.9228,137.1614,158440.0
2021-09-20 11:10:00,137.96,138.25,137.83,138.21,133520.0,137.1316,137.4198,137.0024,137.3801,133520.0
2021-09-20 11:15:00,138.21,138.27,138.05,138.2,154880.0,137.3801,137.4397,137.221,137.3701,154880.0
2021-09-20 11:20:00,138.26,138.27,138.03,138.05,172780.0,137.4298,137.4397,137.2012,137.221,172780.0
2021-09-20 11:25:00,138.15,138.17,137.91,138.07,105460.0,137.3204,137.3403,137.0819,137.2409,105460.0
2021-09-20 11:30:00,138.14,138.14,137.85,137.88,122520.0,137.3105,137.3105,137.0222,137.0521,122520.0
2021-09-20 11:35:00,137.87,137.88,137.75,137.85,63120.0,137.0421,137.0521,136.9228,137.0222,63120.0
2021-09-20 11:40:00,137.79,137.81,137.6,137.66,61080.0,136.9626,136.9825,136.7737,136.8334,61080.0
2021-09-20 11:45:00,137.6,137.64,137.5,137.55,293880.0,136.7737,136.8135,136.6743,136.724,293880.0
2021-09-20 11:50:00,137.53,137.61,137.39,137.45,152800.0,136.7042,136.7837,136.565,136.6246,152800.0
2021-09-20 11:55:00,137.45,137.49,137.36,137.49,112720.0,136.6246,136.6644,136.5352,136.6644,112720.0
2021-09-20 12:00:00,137.43,137.49,137.37,137.37,72000.0,136.6048,136.6644,136.5451,136.5451,72000.0
2021-09-20 12:05:00,137.4,137.44,137.2,137.24,156540.0,136.575,136.6147,136.3762,136.4159,156540.0
2021-09-20 12:10:00,137.24,137.45,137.22,137.4,113480.0,136.4159,136.6246,136.396,136.575,113480.0
2021-09-20 12:15:00,137.44,137.52,137.35,137.49,90000.0,136.6147,136.6942,136.5253,136.6644,90000.0
2021-09-20 12:20:00,137.48,137.51,137.29,137.46,222160.0,136.6545,136.6843,136.4656,136.6346,222160.0
2021-09-20 12:25:00,137.51,137.72,137.43,137.68,102240.0,136.6843,136.893,136.6048,136.8533,102240.0
2021-09-20 12:30:00,137.6,137.68,137.56,137.61,61640.0,136.7737,136.8533,136.734,136.7837,61640.0
2021-09-20 12:35:00,137.61,137.73,137.6,137.69,137640.0,136.7837,136.903,136.7737,136.8632,137640.0
2021-09-20 12:40:00,137.67,137.77,137.5,137.53,291080.0,136.8433,136.9427,136.6743,136.7042,291080.0
2021-09-20 12:45:00,137.5,137.75,137.43,137.57,104500.0,136.6743,136.9228,136.6048,136.7439,104500.0
2021-09-20 12:50:00,137.58,137.7,137.58,137.6,472640.0,136.7539,136.8731,136.7539,136.7737,472640.0
2021-09-20 12:55:00,137.6,137.69,137.5,137.53,143840.0,136.7737,136.8632,136.6743,136.7042,143840.0
2021-09-20 13:00:00,137.52,137.64,137.48,137.53,70760.0,136.6942,136.8135,136.6545,136.7042,70760.0
2021-09-20 13:05:00,137.49,137.49,137.27,137.28,146440.0,136.6644,136.6644,136.4457,136.4557,146440.0
2021-09-20 13:10:00,137.3,137.33,137.23,137.28,168440.0,136.4756,136.5054,136.406,136.4557,168440.0
2021-09-20 13:15:00,137.27,137.49,137.22,137.48,146340.0,136.4457,136.6644,136.396,136.6545,146340.0
2021-09-20 13:20:00,137.47,137.59,137.46,137.56,86740.0,136.6445,136.7638,136.6346,136.734,86740.0
2021-09-20 13:25:00,137.61,137.83,137.59,137.76,106480.0,136.7837,137.0024,136.7638,136.9328,106480.0
2021-09-20 13:30:00,137.82,137.89,137.74,137.82,127820.0,136.9924,137.062,136.9129,136.9924,127820.0
2021-09-20 13:35:00,137.81,138.0,137.81,138.0,211020.0,136.9825,137.1713,136.9825,137.1713,211020.0
2021-09-20 13:40:00,138.0,138.05,137.72,137.74,347380.0,137.1713,137.221,136.893,136.9129,347380.0
2021-09-20 13:45:00,137.76,137.88,137.73,137.88,85000.0,136.9328,137.0521,136.903,137.0521,85000.0
2021-09-20 13:50:00,137.9,137.9,137.68,137.79,95140.0,137.0719,137.0719,136.8533,136.9626,95140.0
2021-09-20 13:55:00,137.76,137.96,137.75,137.8,54900.0,136.9328,137.1316,136.9228,136.9725,54900.0
2021-09-20 14:00:00,137.81,137.85,137.65,137.65,39260.0,136.9825,137.0222,136.8234,136.8234,39260.0
2021-09-20 14:05:00,137.64,137.64,137.3,137.32,95740.0,136.8135,136.8135,136.4756,136.4954,95740.0
2021-09-20 14:10:00,137.37,137.44,137.11,137.15,126140.0,136.5451,136.6147,136.2867,136.3265,126140.0
2021-09-20 14:15:00,137.17,137.22,137.05,137.2,83320.0,136.3463,136.396,136.2271,136.3762,83320.0
2021-09-20 14:20:00,137.18,137.18,136.8,136.8,144240.0,136.3563,136.3563,135.9786,135.9786,144240.0
2021-09-20 14:25:00,136.78,136.95,136.71,136.84,140980.0,135.9587,136.1277,135.8891,136.0183,140980.0
2021-09-20 14:30:00,136.82,136.97,136.74,136.79,107740.0,135.9984,136.1475,135.9189,135.9686,107740.0
2021-09-20 14:35:00,136.77,136.77,136.59,136.66,98380.0,135.9487,135.9487,135.7698,135.8394,98380.0
2021-09-20 14:40:00,136.72,136.97,136.72,136.93,145080.0,135.899,136.1475,135.899,136.1078,145080.0
2021-09-20 14:45:00,136.9,137.1,136.88,136.88,59260.0,136.078,136.2768,136.0581,136.0581,59260.0
2021-09-20 14:50:00,136.94,137.0,136.83,136.83,82500.0,136.1177,136.1774,136.0084,136.0084,82500.0
2021-09-20 14:55:00,136.82,136.99,136.71,136.97,74240.0,135.9984,136.1674,135.8891,136.1475,74240.0
2021-09-20 15:00:00,136.93,137.15,136.93,137.05,105800.0,136.1078,136.3265,136.1078,136.2271,105800.0
2021-09-20 15:05:00,137.01,137.07,136.56,136.74,352700.0,136.1873,136.2469,135.74,135.9189,352700.0
2021-09-20 15:10:00,136.79,136.95,136.78,136.82,111180.0,135.9686,136.1277,135.9587,135.9984,111180.0
2021-09-20 15:15:00,136.84,136.87,136.32,136.49,307780.0,136.0183,136.0481,135.5014,135.6704,307780.0
2021-09-20 15:20:00,136.51,136.73,136.5,136.68,236740.0,135.6903,135.909,135.6804,135.8593,236740.0
2021-09-20 15:25:00,136.69,137.04,136.53,137.04,204640.0,135.8692,136.2171,135.7102,136.2171,204640.0
2021-09-20 15:30:00,137.07,137.49,137.0,137.49,302860.0,136.2469,136.6644,136.1774,136.6644,302860.0
2021-09-20 15:35:00,137.49,137.95,137.47,137.59,349640.0,136.6644,137.1216,136.6445,136.7638,349640.0
2021-09-20 15:40:00,137.61,137.83,137.61,137.81,250860.0,136.7837,137.0024,136.7837,136.9825,250860.0
2021-09-20 15:45:00,137.83,138.1,137.71,138.02,217400.0,137.0024,137.2707,136.8831,137.1912,217400.0
2021-09-20 15:50:00,138.02,138.65,138.02,138.58,621100.0,137.1912,137.8174,137.1912,137.7479,621100.0
2021-09-20 15:55:00,138.62,139.0,138.54,138.74,955340.0,137.7876,138.1653,137.7081,137.9069,955340.0
2021-09-21 09:30:00,139.75,139.95,139.07,139.21,851420.0,138.9108,139.1096,138.2349,138.3741,851420.0
2021-09-21 09:35:00,139.3,139.45,139.06,139.19,309180.0,138.4635,138.6126,138.225,138.3542,309180.0
2021-09-21 09:40:00,139.21,139.34,138.99,139.34,183760.0,138.3741,138.5033,138.1554,138.5033,183760.0
2021-09-21 09:45:00,139.41,139.91,139.41,139.83,214120.0,138.5729,139.0699,138.5729,138.9904,214120.0
2021-09-21 09:50:00,139.85,139.85,139.43,139.43,147200.0,139.0102,139.0102,138.5928,138.5928,147200.0
2021-09-21 09:55:00,139.45,139.45,138.9,138.9,208120.0,138.6126,138.6126,138.0659,138.0659,208120.0
2021-09-21 10:00:00,139.04,139.05,138.79,138.8,80100.0,138.2051,138.215,137.9566,137.9665,80100.0
2021-09-21 10:05:00,138.94,139.08,138.38,138.52,154140.0,138.1057,138.2449,137.5491,137.6882,154140.0
2021-09-21 10:10:00,138.43,138.59,138.28,138.54,138880.0,137.5988,137.7578,137.4497,137.7081,138880.0
2021-09-21 10:15:00,138.59,138.82,138.49,138.75,116340.0,137.7578,137.9864,137.6584,137.9168,116340.0
2021-09-21 10:20:00,138.84,138.84,138.67,138.75,128160.0,138.0063,138.0063,137.8373,137.9168,128160.0
2021-09-21 10:25:00,138.73,138.85,138.49,138.85,94500.0,137.897,138.0162,137.6584,138.0162,94500.0
2021-09-21 10:30:00,138.85,139.03,138.85,139.0,127880.0,138.0162,138.1952,138.0162,138.1653,127880.0
2021-09-21 10:35:00,139.0,139.0,138.78,138.98,38040.0,138.1653,138.1653,137.9467,138.1455,38040.0
2021-09-21 10:40:00,139.06,139.17,138.91,139.17,103540.0,138.225,138.3343,138.0759,138.3343,103540.0
2021-09-21 10:45:00,139.11,139.21,138.57,138.57,152360.0,138.2747,138.3741,137.7379,137.7379,152360.0
2021-09-21 10:50:00,138.61,138.61,138.46,138.54,158580.0,137.7777,137.7777,137.6286,137.7081,158580.0
2021-09-21 10:55:00,138.58,138.69,138.49,138.55,78620.0,137.7479,137.8572,137.6584,137.718,78620.0
2021-09-21 11:00:00,138.55,138.55,138.31,138.5,80500.0,137.718,137.718,137.4795,137.6683,80500.0
2021-09-21 11:05:00,138.55,139.09,138.54,139.09,87160.0,137.718,138.2548,137.7081,138.2548,87160.0
2021-09-21 11:10:00,139.05,139.41,139.03,139.39,59980.0,138.215,138.5729,138.1952,138.553,59980.0
2021-09-21 11:15:00,139.4,139.4,139.08,139.12,122320.0,138.5629,138.5629,138.2449,138.2846,122320.0
2021-09-21 11:20:00,139.19,139.27,139.17,139.2,14280.0,138.3542,138.4337,138.3343,138.3641,14280.0
2021-09-21 11:25:00,139.15,139.15,138.95,139.02,62920.0,138.3144,138.3144,138.1156,138.1852,62920.0
2021-09-21 11:30:00,139.14,139.59,139.13,139.59,119880.0,138.3045,138.7518,138.2946,138.7518,119880.0
2021-09-21 11:35:00,139.55,139.58,139.48,139.51,21760.0,138.712,138.7419,138.6425,138.6723,21760.0
2021-09-21 11:40:00,139.42,139.47,139.35,139.42,78360.0,138.5828,138.6325,138.5132,138.5828,78360.0
2021-09-21 11:45:00,139.4,139.51,139.4,139.45,47000.0,138.5629,138.6723,138.5629,138.6126,47000.0
2021-09-21 11:50:00,139.5,139.5,139.39,139.46,46500.0,138.6623,138.6623,138.553,138.6226,46500.0
2021-09-21 11:55:00,139.48,139.6,139.46,139.46,67840.0,138.6425,138.7617,138.6226,138.6226,67840.0
2021-09-21 12:00:00,139.59,139.83,139.59,139.7,97720.0,138.7518,138.9904,138.7518,138.8611,97720.0
2021-09-21 12:05:00,139.72,139.95,139.71,139.91,114460.0,138.881,139.1096,138.8711,139.0699,114460.0
2021-09-21 12:10:00,139.94,140.01,139.91,140.0,147020.0,139.0997,139.1693,139.0699,139.1593,147020.0
2021-09-21 12:15:00,139.9,139.96,139.79,139.8,87480.0,139.0599,139.1196,138.9506,138.9605,87480.0
2021-09-21 12:20:00,139.81,139.83,139.74,139.8,39240.0,138.9705,138.9904,138.9009,138.9605,39240.0
2021-09-21 12:25:00,139.8,139.8,139.69,139.69,30340.0,138.9605,138.9605,138.8512,138.8512,30340.0
2021-09-21 12:30:00,139.58,139.7,139.58,139.7,43380.0,138.7419,138.8611,138.7419,138.8611,43380.0
2021-09-21 12:35:00,139.63,139.7,139.63,139.69,19800.0,138.7916,138.8611,138.7916,138.8512,19800.0
2021-09-21 12:40:00,139.82,139.82,139.73,139.78,9120.0,138.9804,138.9804,138.891,138.9407,9120.0
2021-09-21 12:45:00,139.73,139.77,139.63,139.63,12000.0,138.891,138.9307,138.7916,138.7916,12000.0
2021-09-21 12:50:00,139.5,139.5,139.25,139.25,73700.0,138.6623,138.6623,138.4138,138.4138,73700.0
2021-09-21 12:55:00,139.29,139.38,139.23,139.37,20400.0,138.4536,138.5431,138.394,138.5331,20400.0
2021-09-21 13:00:00,139.33,139.33,139.14,139.2,35100.0,138.4934,138.4934,138.3045,138.3641,35100.0
2021-09-21 13:05:00,139.2,139.28,139.19,139.23,26180.0,138.3641,138.4437,138.3542,138.394,26180.0
2021-09-21 13:10:00,139.3,139.31,139.24,139.3,16140.0,138.4635,138.4735,138.4039,138.4635,16140.0
2021-09-21 13:15:00,139.29,139.31,139.21,139.27,34200.0,138.4536,138.4735,138.3741,138.4337,34200.0
2021-09-21 13:20:00,139.15,139.15,138.98,139.06,39900.0,138.3144,138.3144,138.1455,138.225,39900.0
2021-09-21 13:25:00,139.0,139.08,138.83,138.85,250300.0,138.1653,138.2449,137.9964,138.0162,250300.0
2021-09-21 13:30:00,138.97,139.04,138.93,139.04,36000.0,138.1355,138.2051,138.0958,138.2051,36000.0
2021-09-21 13:35:00,138.96,139.08,138.93,139.04,54420.0,138.1256,138.2449,138.0958,138.2051,54420.0
2021-09-21 13:40:00,139.02,139.04,138.95,139.04,44160.0,138.1852,138.2051,138.1156,138.2051,44160.0
2021-09-21 13:45:00,138.99,139.1,138.98,139.08,30340.0,138.1554,138.2647,138.1455,138.2449,30340.0
2021-09-21 13:50:00,139.1,139.28,138.86,138.86,68320.0,138.2647,138.4437,138.0262,138.0262,68320.0
2021-09-21 13:55:00,138.9,138.95,138.84,138.93,35200.0,138.0659,138.1156,138.0063,138.0958,35200.0
2021-09-21 14:00:00,139.09,139.12,139.0,139.12,29540.0,138.2548,138.2846,138.1653,138.2846,29540.0
2021-09-21 14:05:00,139.06,139.16,139.01,139.16,58140.0,138.225,138.3244,138.1753,138.3244,58140.0
2021-09-21 14:10:00,139.13,139.16,139.12,139.15,51600.0,138.2946,138.3244,138.2846,138.3144,51600.0
2021-09-21 14:15:00,139.21,139.27,139.06,139.12,52500.0,138.3741,138.4337,138.225,138.2846,52500.0
2021-09-21 14:20:00,139.13,139.22,138.97,139.0,106140.0,138.2946,138.384,138.1355,138.1653,106140.0
2021-09-21 14:25:00,138.97,138.99,138.83,138.89,67300.0,138.1355,138.1554,137.9964,138.056,67300.0
2021-09-21 14:30:00,138.95,139.14,138.95,139.13,34820.0,138.1156,138.3045,138.1156,138.2946,34820.0
2021-09-21 14:35:00,139.1,139.16,139.0,139.08,95220.0,138.2647,138.3244,138.1653,138.2449,95220.0
2021-09-21 14:40:00,139.13,139.27,139.12,139.24,86640.0,138.2946,138.4337,138.2846,138.4039,86640.0
2021-09-21 14:45:00,139.2,139.34,139.15,139.3,62000.0,138.3641,138.5033,138.3144,138.4635,62000.0
2021-09-21 14:50:00,139.32,139.75,139.32,139.7,88700.0,138.4834,138.9108,138.4834,138.8611,88700.0
2021-09-21 14:55:00,139.68,139.68,139.51,139.54,71700.0,138.8413,138.8413,138.6723,138.7021,71700.0
2021-09-21 15:00:00,139.56,139.75,139.55,139.55,125740.0,138.722,138.9108,138.712,138.712,125740.0
2021-09-21 15:05:00,139.57,139.68,139.54,139.56,100080.0,138.7319,138.8413,138.7021,138.722,100080.0
2021-09-21 15:10:00,139.52,139.63,139.44,139.63,116600.0,138.6822,138.7916,138.6027,138.7916,116600.0
2021-09-21 15:15:00,139.6,139.75,139.44,139.44,94020.0,138.7617,138.9108,138.6027,138.6027,94020.0
2021-09-21 15:20:00,139.41,139.54,139.37,139.47,102940.0,138.5729,138.7021,138.5331,138.6325,102940.0
2021-09-21 15:25:00,139.47,139.68,139.47,139.64,109540.0,138.6325,138.8413,138.6325,138.8015,109540.0
2021-09-21 15:30:00,139.64,139.78,139.64,139.68,93180.0,138.8015,138.9407,138.8015,138.8413,93180.0
2021-09-21 15:35:00,139.67,139.74,139.53,139.63,141940.0,138.8313,138.9009,138.6922,138.7916,141940.0
2021-09-21 15:40:00,139.61,139.74,139.59,139.72,117000.0,138.7717,138.9009,138.7518,138.881,117000.0
2021-09-21 15:45:00,139.72,139.72,139.39,139.42,303680.0,138.881,138.881,138.553,138.5828,303680.0
2021-09-21 15:50:00,139.42,139.46,139.09,139.11,768800.0,138.5828,138.6226,138.2548,138.2747,768800.0
2021-09-21 15:55:00,139.15,139.26,138.92,138.92,917960.0,138.3144,138.4238,138.0858,138.0858,917960.0
2021-09-22 09:30:00,139.3,139.57,138.91,139.26,605900.0,138.4635,138.7319,138.0759,138.4238,605900.0
2021-09-22 09:35:00,139.22,139.77,139.22,139.73,194240.0,138.384,138.9307,138.384,138.891,194240.0
2021-09-22 09:40:00,139.56,139.6,139.04,139.08,212020.0,138.722,138.7617,138.2051,138.2449,212020.0
2021-09-22 09:45:00,139.02,139.17,138.72,138.76,244680.0,138.1852,138.3343,137.887,137.9268,244680.0
2021-09-22 09:50:00,138.63,138.81,138.55,138.71,278760.0,137.7976,137.9765,137.718,137.8771,278760.0
2021-09-22 09:55:00,138.72,139.1,138.7,139.1,101700.0,137.887,138.2647,137.8671,138.2647,101700.0
2021-09-22 10:00:00,139.29,139.48,139.23,139.36,373180.0,138.4536,138.6425,138.394,138.5232,373180.0
2021-09-22 10:05:00,139.44,139.52,139.35,139.5,161660.0,138.6027,138.6822,138.5132,138.6623,161660.0
2021-09-22 10:10:00,139.47,139.5,138.9,139.23,111120.0,138.6325,138.6623,138.0659,138.394,111120.0
2021-09-22 10:15:00,139.18,139.36,139.18,139.21,70820.0,138.3443,138.5232,138.3443,138.3741,70820.0
2021-09-22 10:20:00,139.25,139.33,139.22,139.31,42000.0,138.4138,138.4934,138.384,138.4735,42000.0
2021-09-22 10:25:00,139.42,139.65,139.42,139.54,67040.0,138.5828,138.8114,138.5828,138.7021,67040.0
2021-09-22 10:30:00,139.59,139.84,139.58,139.68,52620.0,138.7518,139.0003,138.7419,138.8413,52620.0
2021-09-22 10:35:00,139.64,139.7,139.6,139.7,43760.0,138.8015,138.8611,138.7617,138.8611,43760.0
2021-09-22 10:40:00,139.7,139.79,139.58,139.61,98020.0,138.8611,138.9506,138.7419,138.7717,98020.0
2021-09-22 10:45:00,139.55,139.71,139.5,139.71,121840.0,138.712,138.8711,138.6623,138.8711,121840.0
2021-09-22 10:50:00,139.75,139.75,139.58,139.58,25300.0,138.9108,138.9108,138.7419,138.7419,25300.0
2021-09-22 10:55:00,139.72,139.8,139.65,139.75,44420.0,138.881,138.9605,138.8114,138.9108,44420.0
2021-09-22 11:00:00,139.73,139.86,139.73,139.83,62540.0,138.891,139.0202,138.891,138.9904,62540.0
2021-09-22 11:05:00,139.86,139.98,139.84,139.93,78500.0,139.0202,139.1395,139.0003,139.0898,78500.0
2021-09-22 11:10:00,139.95,140.05,139.87,140.0,58600.0,139.1096,139.209,139.0301,139.1593,58600.0
2021-09-22 11:15:00,140.01,140.12,139.92,140.11,50600.0,139.1693,139.2786,139.0798,139.2687,50600.0
2021-09-22 11:20:00,140.13,140.2,140.08,140.09,70240.0,139.2886,139.3581,139.2389,139.2488,70240.0
2021-09-22 11:25:00,140.24,140.25,140.15,140.24,63280.0,139.3979,139.4078,139.3084,139.3979,63280.0
2021-09-22 11:30:00,140.24,140.47,140.24,140.47,47120.0,139.3979,139.6265,139.3979,139.6265,47120.0
2021-09-22 11:35:00,140.46,140.55,140.42,140.51,96780.0,139.6166,139.706,139.5768,139.6663,96780.0
2021-09-22 11:40:00,140.53,140.56,140.46,140.56,72640.0,139.6862,139.716,139.6166,139.716,72640.0
2021-09-22 11:45:00,140.52,140.68,140.52,140.54,67360.0,139.6762,139.8353,139.6762,139.6961,67360.0
2021-09-22 11:50:00,140.62,140.75,140.32,140.45,111080.0,139.7756,139.9048,139.4774,139.6066,111080.0
2021-09-22 11:55:00,140.48,140.6,140.48,140.52,44360.0,139.6365,139.7557,139.6365,139.6762,44360.0
2021-09-22 12:00:00,140.52,140.52,140.36,140.46,111540.0,139.6762,139.6762,139.5172,139.6166,111540.0
2021-09-22 12:05:00,140.41,140.41,140.28,140.33,21600.0,139.5669,139.5669,139.4377,139.4874,21600.0
2021-09-22 12:10:00,140.25,140.34,140.24,140.34,73180.0,139.4078,139.4973,139.3979,139.4973,73180.0
2021-09-22 12:15:00,140.3,140.34,140.25,140.32,25260.0,139.4575,139.4973,139.4078,139.4774,25260.0
2021-09-22 12:20:00,140.28,140.48,140.28,140.48,98220.0,139.4377,139.6365,139.4377,139.6365,98220.0
2021-09-22 12:25:00,140.48,140.53,140.48,140.51,25200.0,139.6365,139.6862,139.6365,139.6663,25200.0
2021-09-22 12:30:00,140.6,140.62,140.55,140.55,16000.0,139.7557,139.7756,139.706,139.706,16000.0
2021-09-22 12:35:00,140.58,140.62,140.5,140.55,74800.0,139.7359,139.7756,139.6563,139.706,74800.0
2021-09-22 12:40:00,140.6,140.65,140.52,140.52,19500.0,139.7557,139.8054,139.6762,139.6762,19500.0
2021-09-22 12:45:00,140.47,140.48,140.42,140.42,18620.0,139.6265,139.6365,139.5768,139.5768,18620.0
2021-09-22 12:50:00,140.45,140.5,140.26,140.26,94360.0,139.6066,139.6563,139.4178,139.4178,94360.0
2021-09-22 12:55:00,140.25,140.3,140.21,140.22,39740.0,139.4078,139.4575,139.3681,139.378,39740.0
2021-09-22 13:00:00,140.2,140.2,140.08,140.08,16140.0,139.3581,139.3581,139.2389,139.2389,16140.0
2021-09-22 13:05:00,140.07,140.16,140.0,140.0,64100.0,139.2289,139.3184,139.1593,139.1593,64100.0
2021-09-22 13:10:00,140.01,140.05,140.01,140.05,4000.0,139.1693,139.209,139.1693,139.209,4000.0
2021-09-22 13:15:00,140.05,140.12,140.02,140.06,26320.0,139.209,139.2786,139.1792,139.219,26320.0
2021-09-22 13:20:00,140.06,140.23,140.06,140.12,44000.0,139.219,139.388,139.219,139.2786,44000.0
2021-09-22 13:25:00,140.14,140.24,140.14,140.24,29520.0,139.2985,139.3979,139.2985,139.3979,29520.0
2021-09-22 13:30:00,140.3,140.33,140.25,140.25,41160.0,139.4575,139.4874,139.4078,139.4078,41160.0
2021-09-22 13:35:00,140.24,140.24,140.11,140.11,27840.0,139.3979,139.3979,139.2687,139.2687,27840.0
2021-09-22 13:40:00,140.14,140.14,140.1,140.1,16000.0,139.2985,139.2985,139.2587,139.2587,16000.0
2021-09-22 13:45:00,140.09,140.16,139.98,139.98,57200.0,139.2488,139.3184,139.1395,139.1395,57200.0
2021-09-22 13:50:00,139.99,140.01,139.89,139.98,28000.0,139.1494,139.1693,139.05,139.1395,28000.0
2021-09-22 13:55:00,139.97,140.11,139.92,140.11,11460.0,139.1295,139.2687,139.0798,139.2687,11460.0
2021-09-22 14:00:00,140.08,140.65,139.7,140.59,103580.0,139.2389,139.8054,138.8611,139.7458,103580.0
2021-09-22 14:05:00,140.51,140.69,140.3,140.45,68500.0,139.6663,139.8452,139.4575,139.6066,68500.0
2021-09-22 14:10:00,140.48,140.71,140.46,140.71,127680.0,139.6365,139.8651,139.6166,139.8651,127680.0
2021-09-22 14:15:00,140.74,140.89,140.48,140.48,149780.0,139.8949,140.044,139.6365,139.6365,149780.0
2021-09-22 14:20:00,140.5,140.57,140.18,140.28,336840.0,139.6563,139.7259,139.3383,139.4377,336840.0
2021-09-22 14:25:00,140.31,140.58,140.2,140.58,84220.0,139.4675,139.7359,139.3581,139.7359,84220.0
2021-09-22 14:30:00,140.58,140.6,140.26,140.42,142280.0,139.7359,139.7557,139.4178,139.5768,142280.0
2021-09-22 14:35:00,140.43,140.48,140.08,140.14,93520.0,139.5868,139.6365,139.2389,139.2985,93520.0
2021-09-22 14:40:00,140.02,140.19,139.93,140.07,89780.0,139.1792,139.3482,139.0898,139.2289,89780.0
2021-09-22 14:45:00,140.01,140.01,139.6,139.6,97720.0,139.1693,139.1693,138.7617,138.7617,97720.0
2021-09-22 14:50:00,139.62,139.85,139.4,139.85,116480.0,138.7816,139.0102,138.5629,139.0102,116480.0
2021-09-22 14:55:00,139.8,139.96,139.63,139.81,56800.0,138.9605,139.1196,138.7916,138.9705,56800.0
2021-09-22 15:00:00,139.75,139.89,139.69,139.8,24000.0,138.9108,139.05,138.8512,138.9605,24000.0
2021-09-22 15:05:00,139.82,139.97,139.67,139.9,40000.0,138.9804,139.1295,138.8313,139.0599,40000.0
2021-09-22 15:10:00,139.89,140.36,139.88,140.33,59000.0,139.05,139.5172,139.0401,139.4874,59000.0
2021-09-22 15:15:00,140.34,140.55,140.28,140.54,55020.0,139.4973,139.706,139.4377,139.6961,55020.0
2021-09-22 15:20:00,140.58,140.81,140.54,140.64,158820.0,139.7359,139.9645,139.6961,139.7955,158820.0
2021-09-22 15:25:00,140.56,140.68,140.5,140.52,108240.0,139.716,139.8353,139.6563,139.6762,108240.0
2021-09-22 15:30:00,140.57,140.57,140.26,140.39,137020.0,139.7259,139.7259,139.4178,139.547,137020.0
2021-09-22 15:35:00,140.39,140.64,140.31,140.64,80320.0,139.547,139.7955,139.4675,139.7955,80320.0
2021-09-22 15:40:00,140.67,140.71,140.34,140.34,99100.0,139.8253,139.8651,139.4973,139.4973,99100.0
2021-09-22 15:45:00,140.42,140.51,140.39,140.43,94400.0,139.5768,139.6663,139.547,139.5868,94400.0
2021-09-22 15:50:00,140.35,140.41,140.19,140.33,354580.0,139.5072,139.5669,139.3482,139.4874,354580.0
2021-09-22 15:55:00,140.34,140.36,140.1,140.27,719140.0,139.4973,139.5172,139.2587,139.4277,719140.0
2021-09-23 09:30:00,140.99,141.1,140.5,140.54,558900.0,140.1434,140.2527,139.6563,139.6961,558900.0
2021-09-23 09:35:00,140.46,140.91,140.4,140.91,174600.0,139.6166,140.0639,139.5569,140.0639,174600.0
2021-09-23 09:40:00,140.99,141.45,140.98,141.32,404300.0,140.1434,140.6006,140.1335,140.4714,404300.0
2021-09-23 09:45:00,141.32,141.41,141.15,141.37,114940.0,140.4714,140.5609,140.3024,140.5211,114940.0
2021-09-23 09:50:00,141.43,141.45,141.19,141.19,135040.0,140.5808,140.6006,140.3422,140.3422,135040.0
2021-09-23 09:55:00,141.23,141.33,141.11,141.17,96700.0,140.382,140.4814,140.2627,140.3223,96700.0
2021-09-23 10:00:00,141.24,141.51,141.12,141.4,287760.0,140.3919,140.6603,140.2726,140.5509,287760.0
2021-09-23 10:05:00,141.43,141.57,141.4,141.43,143120.0,140.5808,140.7199,140.5509,140.5808,143120.0
2021-09-23 10:10:00,141.42,141.5,141.31,141.44,239140.0,140.5708,140.6503,140.4615,140.5907,239140.0
2021-09-23 10:15:00,141.46,141.53,141.37,141.42,105540.0,140.6106,140.6802,140.5211,140.5708,105540.0
2021-09-23 10:20:00,141.42,141.57,141.4,141.44,56720.0,140.5708,140.7199,140.5509,140.5907,56720.0
2021-09-23 10:25:00,141.47,141.6,141.43,141.47,76880.0,140.6205,140.7497,140.5808,140.6205,76880.0
2021-09-23 10:30:00,141.49,141.52,141.36,141.5,42000.0,140.6404,140.6702,140.5112,140.6503,42000.0
2021-09-23 10:35:00,141.5,141.55,141.25,141.38,89400.0,140.6503,140.7,140.4018,140.5311,89400.0
2021-09-23 10:40:00,141.37,141.44,141.31,141.34,30000.0,140.5211,140.5907,140.4615,140.4913,30000.0
2021-09-23 10:45:00,141.35,141.6,141.35,141.54,113440.0,140.5012,140.7497,140.5012,140.6901,113440.0
2021-09-23 10:50:00,141.6,141.62,141.47,141.58,78920.0,140.7497,140.7696,140.6205,140.7299,78920.0
2021-09-23 10:55:00,141.59,141.62,141.43,141.51,79360.0,140.7398,140.7696,140.5808,140.6603,79360.0
2021-09-23 11:00:00,141.47,141.5,141.31,141.31,45220.0,140.6205,140.6503,140.4615,140.4615,45220.0
2021-09-23 11:05:00,141.35,141.45,141.15,141.19,103100.0,140.5012,140.6006,140.3024,140.3422,103100.0
2021-09-23 11:10:00,141.16,141.27,141.13,141.22,54760.0,140.3124,140.4217,140.2826,140.372,54760.0
2021-09-23 11:15:00,141.2,141.25,141.05,141.08,153240.0,140.3521,140.4018,140.203,140.2329,153240.0
2021-09-23 11:20:00,141.09,141.12,140.97,141.12,159720.0,140.2428,140.2726,140.1235,140.2726,159720.0
2021-09-23 11:25:00,141.08,141.28,141.08,141.24,16000.0,140.2329,140.4317,140.2329,140.3919,16000.0
2021-09-23 11:30:00,141.22,141.32,141.18,141.22,75960.0,140.372,140.4714,140.3323,140.372,75960.0
2021-09-23 11:35:00,141.17,141.2,141.12,141.18,89060.0,140.3223,140.3521,140.2726,140.3323,89060.0
2021-09-23 11:40:00,141.17,141.17,140.95,141.03,54100.0,140.3223,140.3223,140.1036,140.1832,54100.0
2021-09-23 11:45:00,141.0,141.26,141.0,141.24,49600.0,140.1533,140.4118,140.1533,140.3919,49600.0
2021-09-23 11:50:00,141.23,141.36,141.23,141.36,42620.0,140.382,140.5112,140.382,140.5112,42620.0
2021-09-23 11:55:00,141.45,141.45,141.32,141.4,85580.0,140.6006,140.6006,140.4714,140.5509,85580.0
2021-09-23 12:00:00,141.4,141.4,140.93,140.93,157540.0,140.5509,140.5509,140.0838,140.0838,157540.0
2021-09-23 12:05:00,140.98,141.1,140.85,141.01,116260.0,140.1335,140.2527,140.0042,140.1633,116260.0
2021-09-23 12:10:00,141.05,141.16,140.99,141.15,52760.0,140.203,140.3124,140.1434,140.3024,52760.0
2021-09-23 12:15:00,141.13,141.21,141.09,141.21,27800.0,140.2826,140.3621,140.2428,140.3621,27800.0
2021-09-23 12:20:00,141.16,141.22,141.15,141.16,46900.0,140.3124,140.372,140.3024,140.3124,46900.0
2021-09-23 12:25:00,141.13,141.26,141.06,141.26,42020.0,140.2826,140.4118,140.213,140.4118,42020.0
2021-09-23 12:30:00,141.31,141.44,141.28,141.4,84000.0,140.4615,140.5907,140.4317,140.5509,84000.0
2021-09-23 12:35:00,141.5,141.56,141.43,141.45,47280.0,140.6503,140.71,140.5808,140.6006,47280.0
2021-09-23 12:40:00,141.46,141.51,141.42,141.46,22000.0,140.6106,140.6603,140.5708,140.6106,22000.0
2021-09-23 12:45:00,141.47,141.52,141.35,141.37,37800.0,140.6205,140.6702,140.5012,140.5211,37800.0
2021-09-23 12:50:00,141.36,141.46,141.36,141.43,10000.0,140.5112,140.6106,140.5112,140.5808,10000.0
2021-09-23 12:55:00,141.48,141.48,141.24,141.24,89960.0,140.6305,140.6305,140.3919,140.3919,89960.0
2021-09-23 13:00:00,141.27,141.28,141.21,141.27,70320.0,140.4217,140.4317,140.3621,140.4217,70320.0
2021-09-23 13:05:00,141.37,141.5,141.32,141.48,53660.0,140.5211,140.6503,140.4714,140.6305,53660.0
2021-09-23 13:10:00,141.49,141.49,141.31,141.39,27060.0,140.6404,140.6404,140.4615,140.541,27060.0
2021-09-23 13:15:00,141.44,141.45,141.4,141.43,22000.0,140.5907,140.6006,140.5509,140.5808,22000.0
2021-09-23 13:20:00,141.44,141.51,141.42,141.42,40000.0,140.5907,140.6603,140.5708,140.5708,40000.0
2021-09-23 13:25:00,141.45,141.57,141.45,141.55,49840.0,140.6006,140.7199,140.6006,140.7,49840.0
2021-09-23 13:30:00,141.55,141.63,141.53,141.63,102540.0,140.7,140.7796,140.6802,140.7796,102540.0
2021-09-23 13:35:00,141.65,141.67,141.6,141.67,28160.0,140.7994,140.8193,140.7497,140.8193,28160.0
2021-09-23 13:40:00,141.69,141.7,141.58,141.58,16000.0,140.8392,140.8491,140.7299,140.7299,16000.0
2021-09-23 13:45:00,141.59,141.59,141.57,141.58,10060.0,140.7398,140.7398,140.7199,140.7299,10060.0
2021-09-23 13:50:00,141.56,141.62,141.54,141.58,50060.0,140.71,140.7696,140.6901,140.7299,50060.0
2021-09-23 13:55:00,141.55,141.59,141.5,141.59,32000.0,140.7,140.7398,140.6503,140.7398,32000.0
2021-09-23 14:00:00,141.54,141.54,141.51,141.52,14000.0,140.6901,140.6901,140.6603,140.6702,14000.0
2021-09-23 14:05:00,141.5,141.54,141.43,141.51,66000.0,140.6503,140.6901,140.5808,140.6603,66000.0
2021-09-23 14:10:00,141.55,141.58,141.46,141.46,22000.0,140.7,140.7299,140.6106,140.6106,22000.0
2021-09-23 14:15:00,141.45,141.45,141.41,141.43,46600.0,140.6006,140.6006,140.5609,140.5808,46600.0
2021-09-23 14:20:00,141.46,141.51,141.42,141.46,33840.0,140.6106,140.6603,140.5708,140.6106,33840.0
2021-09-23 14:25:00,141.43,141.49,141.43,141.48,43160.0,140.5808,140.6404,140.5808,140.6305,43160.0
2021-09-23 14:30:00,141.48,141.59,141.48,141.54,35520.0,140.6305,140.7398,140.6305,140.6901,35520.0
2021-09-23 14:35:00,141.48,141.48,141.32,141.45,43860.0,140.6305,140.6305,140.4714,140.6006,43860.0
2021-09-23 14:40:00,141.42,141.44,141.38,141.38,30000.0,140.5708,140.5907,140.5311,140.5311,30000.0
2021-09-23 14:45:00,141.39,141.41,141.34,141.34,71580.0,140.541,140.5609,140.4913,140.4913,71580.0
2021-09-23 14:50:00,141.31,141.38,141.31,141.34,42380.0,140.4615,140.5311,140.4615,140.4913,42380.0
2021-09-23 14:55:00,141.34,141.49,141.34,141.41,68680.0,140.4913,140.6404,140.4913,140.5609,68680.0
2021-09-23 15:00:00,141.44,141.5,141.39,141.5,155960.0,140.5907,140.6503,140.541,140.6503,155960.0
2021-09-23 15:05:00,141.49,141.49,141.42,141.45,47860.0,140.6404,140.6404,140.5708,140.6006,47860.0
2021-09-23 15:10:00,141.4,141.41,141.34,141.37,30600.0,140.5509,140.5609,140.4913,140.5211,30600.0
2021-09-23 15:15:00,141.36,141.41,141.31,141.41,61060.0,140.5112,140.5609,140.4615,140.5609,61060.0
2021-09-23 15:20:00,141.41,141.46,141.41,141.46,24000.0,140.5609,140.6106,140.5609,140.6106,24000.0
2021-09-23 15:25:00,141.47,141.5,141.41,141.43,100020.0,140.6205,140.6503,140.5609,140.5808,100020.0
2021-09-23 15:30:00,141.45,141.47,141.39,141.47,105260.0,140.6006,140.6205,140.541,140.6205,105260.0
2021-09-23 15:35:00,141.48,141.48,141.43,141.46,44620.0,140.6305,140.6305,140.5808,140.6106,44620.0
2021-09-23 15:40:00,141.43,141.49,141.35,141.44,84200.0,140.5808,140.6404,140.5012,140.5907,84200.0
2021-09-23 15:45:00,141.42,141.42,141.3,141.35,108260.0,140.5708,140.5708,140.4515,140.5012,108260.0
2021-09-23 15:50:00,141.32,141.32,141.06,141.21,396580.0,140.4714,140.4714,140.213,140.3621,396580.0
2021-09-23 15:55:00,141.17,141.25,141.07,141.22,579080.0,140.3223,140.4018,140.2229,140.372,579080.0
2021-09-24 09:30:00,140.7,140.7,140.24,140.53,505780.0,139.8551,139.8551,139.3979,139.6862,505780.0
2021-09-24 09:35:00,140.49,140.84,140.41,140.68,221120.0,139.6464,139.9943,139.5669,139.8353,221120.0
2021-09-24 09:40:00,140.66,141.01,140.61,140.95,135900.0,139.8154,140.1633,139.7657,140.1036,135900.0
2021-09-24 09:45:00,141.0,141.0,140.68,140.8,110120.0,140.1533,140.1533,139.8353,139.9545,110120.0
2021-09-24 09:50:00,140.83,141.0,140.78,140.99,80280.0,139.9844,140.1533,139.9347,140.1434,80280.0
2021-09-24 09:55:00,141.0,141.36,140.9,141.27,92780.0,140.1533,140.5112,140.0539,140.4217,92780.0
2021-09-24 10:00:00,141.32,141.78,141.29,141.72,220820.0,140.4714,140.9286,140.4416,140.869,220820.0
2021-09-24 10:05:00,141.77,141.8,141.58,141.73,166160.0,140.9187,140.9485,140.7299,140.8789,166160.0
2021-09-24 10:10:00,141.7,141.7,141.5,141.59,42600.0,140.8491,140.8491,140.6503,140.7398,42600.0
2021-09-24 10:15:00,141.55,141.74,141.48,141.48,89740.0,140.7,140.8889,140.6305,140.6305,89740.0
2021-09-24 10:20:00,141.53,141.85,141.52,141.76,35640.0,140.6802,140.9982,140.6702,140.9088,35640.0
2021-09-24 10:25:00,141.82,141.82,141.66,141.66,90640.0,140.9684,140.9684,140.8094,140.8094,90640.0
2021-09-24 10:30:00,141.65,141.66,141.55,141.55,20000.0,140.7994,140.8094,140.7,140.7,20000.0
2021-09-24 10:35:00,141.5,141.63,141.46,141.58,23800.0,140.6503,140.7796,140.6106,140.7299,23800.0
2021-09-24 10:40:00,141.61,141.67,141.55,141.59,52900.0,140.7597,140.8193,140.7,140.7398,52900.0
2021-09-24 10:45:00,141.53,141.53,141.27,141.43,55900.0,140.6802,140.6802,140.4217,140.5808,55900.0
2021-09-24 10:50:00,141.4,141.4,141.08,141.25,61120.0,140.5509,140.5509,140.2329,140.4018,61120.0
2021-09-24 10:55:00,141.31,141.36,141.27,141.3,32100.0,140.4615,140.5112,140.4217,140.4515,32100.0
2021-09-24 11:00:00,141.37,141.59,141.37,141.59,21520.0,140.5211,140.7398,140.5211,140.7398,21520.0
2021-09-24 11:05:00,141.56,141.56,141.47,141.51,38760.0,140.71,140.71,140.6205,140.6603,38760.0
2021-09-24 11:10:00,141.55,141.62,141.48,141.62,37820.0,140.7,140.7696,140.6305,140.7696,37820.0
2021-09-24 11:15:00,141.64,141.66,141.5,141.62,54020.0,140.7895,140.8094,140.6503,140.7696,54020.0
2021-09-24 11:20:00,141.58,141.62,141.55,141.62,21600.0,140.7299,140.7696,140.7,140.7696,21600.0
2021-09-24 11:25:00,141.53,141.53,141.41,141.41,52280.0,140.6802,140.6802,140.5609,140.5609,52280.0
2021-09-24 11:30:00,141.42,141.48,141.42,141.44,23620.0,140.5708,140.6305,140.5708,140.5907,23620.0
2021-09-24 11:35:00,141.51,141.6,141.44,141.56,40600.0,140.6603,140.7497,140.5907,140.71,40600.0
2021-09-24 11:40:00,141.65,141.73,141.62,141.7,46640.0,140.7994,140.8789,140.7696,140.8491,46640.0
2021-09-24 11:45:00,141.74,141.81,141.7,141.81,28800.0,140.8889,140.9585,140.8491,140.9585,28800.0
2021-09-24 11:50:00,141.76,141.92,141.76,141.9,49980.0,140.9088,141.0678,140.9088,141.0479,49980.0
2021-09-24 11:55:00,141.9,142.02,141.9,141.9,84520.0,141.0479,141.1672,141.0479,141.0479,84520.0
2021-09-24 12:00:00,141.92,141.92,141.77,141.84,68120.0,141.0678,141.0678,140.9187,140.9883,68120.0
2021-09-24 12:05:00,141.87,141.92,141.78,141.86,74240.0,141.0181,141.0678,140.9286,141.0082,74240.0
2021-09-24 12:10:00,141.82,141.94,141.77,141.87,75340.0,140.9684,141.0877,140.9187,141.0181,75340.0
2021-09-24 12:15:00,141.9,141.93,141.82,141.93,40180.0,141.0479,141.0777,140.9684,141.0777,40180.0
2021-09-24 12:20:00,141.9,141.91,141.83,141.91,68220.0,141.0479,141.0579,140.9783,141.0579,68220.0
2021-09-24 12:25:00,141.97,141.97,141.85,141.85,60280.0,141.1175,141.1175,140.9982,140.9982,60280.0
2021-09-24 12:30:00,141.89,141.89,141.76,141.76,23980.0,141.038,141.038,140.9088,140.9088,23980.0
2021-09-24 12:35:00,141.72,141.8,141.67,141.76,59780.0,140.869,140.9485,140.8193,140.9088,59780.0
2021-09-24 12:40:00,141.8,141.82,141.72,141.8,28000.0,140.9485,140.9684,140.869,140.9485,28000.0
2021-09-24 12:45:00,141.83,141.83,141.77,141.77,5980.0,140.9783,140.9783,140.9187,140.9187,5980.0
2021-09-24 12:50:00,141.81,141.81,141.66,141.66,11020.0,140.9585,140.9585,140.8094,140.8094,11020.0
2021-09-24 12:55:00,141.68,141.73,141.6,141.67,39360.0,140.8292,140.8789,140.7497,140.8193,39360.0
2021-09-24 13:00:00,141.66,141.75,141.64,141.74,36000.0,140.8094,140.8988,140.7895,140.8889,36000.0
2021-09-24 13:05:00,141.67,141.75,141.67,141.69,15680.0,140.8193,140.8988,140.8193,140.8392,15680.0
2021-09-24 13:10:00,141.72,141.95,141.7,141.86,66040.0,140.869,141.0976,140.8491,141.0082,66040.0
2021-09-24 13:15:00,141.8,141.84,141.62,141.66,56000.0,140.9485,140.9883,140.7696,140.8094,56000.0
2021-09-24 13:20:00,141.66,141.73,141.65,141.67,16940.0,140.8094,140.8789,140.7994,140.8193,16940.0
2021-09-24 13:25:00,141.69,141.72,141.65,141.71,34000.0,140.8392,140.869,140.7994,140.8591,34000.0
2021-09-24 13:30:00,141.68,141.68,141.54,141.57,20000.0,140.8292,140.8292,140.6901,140.7199,20000.0
2021-09-24 13:35:00,141.54,141.54,141.45,141.51,135540.0,140.6901,140.6901,140.6006,140.6603,135540.0
2021-09-24 13:40:00,141.46,141.54,141.45,141.54,18000.0,140.6106,140.6901,140.6006,140.6901,18000.0
2021-09-24 13:45:00,141.55,141.55,141.27,141.27,155440.0,140.7,140.7,140.4217,140.4217,155440.0
2021-09-24 13:50:00,141.27,141.29,141.13,141.2,149160.0,140.4217,140.4416,140.2826,140.3521,149160.0
2021-09-24 13:55:00,141.23,141.27,141.18,141.18,72960.0,140.382,140.4217,140.3323,140.3323,72960.0
2021-09-24 14:00:00,141.19,141.45,141.18,141.45,65640.0,140.3422,140.6006,140.3323,140.6006,65640.0
2021-09-24 14:05:00,141.48,141.5,141.26,141.27,70140.0,140.6305,140.6503,140.4118,140.4217,70140.0
2021-09-24 14:10:00,141.3,141.3,141.18,141.21,38220.0,140.4515,140.4515,140.3323,140.3621,38220.0
2021-09-24 14:15:00,141.28,141.33,141.24,141.3,10800.0,140.4317,140.4814,140.3919,140.4515,10800.0
2021-09-24 14:20:00,141.4,141.4,141.35,141.36,17800.0,140.5509,140.5509,140.5012,140.5112,17800.0
2021-09-24 14:25:00,141.44,141.59,141.4,141.57,63940.0,140.5907,140.7398,140.5509,140.7199,63940.0
2021-09-24 14:30:00,141.53,141.62,141.52,141.57,40100.0,140.6802,140.7696,140.6702,140.7199,40100.0
2021-09-24 14:35:00,141.58,141.61,141.52,141.55,29460.0,140.7299,140.7597,140.6702,140.7,29460.0
2021-09-24 14:40:00,141.52,141.53,141.49,141.52,26000.0,140.6702,140.6802,140.6404,140.6702,26000.0
2021-09-24 14:45:00,141.54,141.54,141.45,141.45,26000.0,140.6901,140.6901,140.6006,140.6006,26000.0
2021-09-24 14:50:00,141.47,141.54,141.47,141.53,15600.0,140.6205,140.6901,140.6205,140.6802,15600.0
2021-09-24 14:55:00,141.6,141.79,141.6,141.75,54000.0,140.7497,140.9386,140.7497,140.8988,54000.0
2021-09-24 15:00:00,141.76,141.78,141.56,141.59,92360.0,140.9088,140.9286,140.71,140.7398,92360.0
2021-09-24 15:05:00,141.58,141.62,141.54,141.59,20000.0,140.7299,140.7696,140.6901,140.7398,20000.0
2021-09-24 15:10:00,141.62,141.65,141.59,141.65,48000.0,140.7696,140.7994,140.7398,140.7994,48000.0
2021-09-24 15:15:00,141.65,141.75,141.64,141.64,63560.0,140.7994,140.8988,140.7895,140.7895,63560.0
2021-09-24 15:20:00,141.62,141.9,141.62,141.85,95060.0,140.7696,141.0479,140.7696,140.9982,95060.0
2021-09-24 15:25:00,141.88,141.9,141.85,141.9,51200.0,141.028,141.0479,140.9982,141.0479,51200.0
2021-09-24 15:30:00,141.89,142.18,141.89,142.15,309520.0,141.038,141.3262,141.038,141.2964,309520.0
2021-09-24 15:35:00,142.12,142.18,142.02,142.15,109940.0,141.2666,141.3262,141.1672,141.2964,109940.0
2021-09-24 15:40:00,142.19,142.26,142.19,142.25,161800.0,141.3362,141.4058,141.3362,141.3958,161800.0
2021-09-24 15:45:00,142.25,142.33,142.23,142.23,160240.0,141.3958,141.4753,141.3759,141.3759,160240.0
2021-09-24 15:50:00,142.22,142.22,141.94,142.03,402500.0,141.366,141.366,141.0877,141.1771,402500.0
2021-09-24 15:55:00,142.03,142.28,141.99,142.22,700980.0,141.1771,141.4256,141.1374,141.366,700980.0
2021-09-27 09:30:00,140.9,141.94,140.8,141.35,900220.0,140.0539,141.0877,139.9545,140.5012,900220.0
2021-09-27 09:35:00,141.3,141.37,140.98,141.11,370880.0,140.4515,140.5211,140.1335,140.2627,370880.0
2021-09-27 09:40:00,141.0,141.03,140.73,140.81,459900.0,140.1533,140.1832,139.885,139.9645,459900.0
2021-09-27 09:45:00,140.77,140.77,140.43,140.44,183300.0,139.9247,139.9247,139.5868,139.5967,183300.0
2021-09-27 09:50:00,140.5,140.52,140.25,140.35,130300.0,139.6563,139.6762,139.4078,139.5072,130300.0
2021-09-27 09:55:00,140.35,140.63,140.07,140.51,486520.0,139.5072,139.7856,139.2289,139.6663,486520.0
2021-09-27 10:00:00,140.51,140.8,140.35,140.78,256000.0,139.6663,139.9545,139.5072,139.9347,256000.0
2021-09-27 10:05:00,140.75,141.31,140.72,141.08,165100.0,139.9048,140.4615,139.875,140.2329,165100.0
2021-09-27 10:10:00,141.14,141.28,141.11,141.15,44240.0,140.2925,140.4317,140.2627,140.3024,44240.0
2021-09-27 10:15:00,141.34,141.67,141.28,141.6,116780.0,140.4913,140.8193,140.4317,140.7497,116780.0
2021-09-27 10:20:00,141.63,141.77,141.59,141.71,223000.0,140.7796,140.9187,140.7398,140.8591,223000.0
2021-09-27 10:25:00,141.64,141.69,141.46,141.59,224700.0,140.7895,140.8392,140.6106,140.7398,224700.0
2021-09-27 10:30:00,141.6,141.69,141.51,141.52,174200.0,140.7497,140.8392,140.6603,140.6702,174200.0
2021-09-27 10:35:00,141.53,141.63,141.38,141.6,83100.0,140.6802,140.7796,140.5311,140.7497,83100.0
2021-09-27 10:40:00,141.57,141.68,141.54,141.66,139980.0,140.7199,140.8292,140.6901,140.8094,139980.0
2021-09-27 10:45:00,141.66,141.79,141.59,141.7,91900.0,140.8094,140.9386,140.7398,140.8491,91900.0
2021-09-27 10:50:00,141.71,141.75,141.51,141.51,65980.0,140.8591,140.8988,140.6603,140.6603,65980.0
2021-09-27 10:55:00,141.52,141.54,141.37,141.37,69260.0,140.6702,140.6901,140.5211,140.5211,69260.0
2021-09-27 11:00:00,141.37,141.82,141.36,141.82,87260.0,140.5211,140.9684,140.5112,140.9684,87260.0
2021-09-27 11:05:00,141.81,141.81,141.32,141.32,102100.0,140.9585,140.9585,140.4714,140.4714,102100.0
2021-09-27 11:10:00,141.35,141.54,141.26,141.48,67380.0,140.5012,140.6901,140.4118,140.6305,67380.0
2021-09-27 11:15:00,141.52,141.63,141.51,141.54,53560.0,140.6702,140.7796,140.6603,140.6901,53560.0
2021-09-27 11:20:00,141.46,141.58,141.42,141.48,34000.0,140.6106,140.7299,140.5708,140.6305,34000.0
2021-09-27 11:25:00,141.48,141.48,141.26,141.29,55180.0,140.6305,140.6305,140.4118,140.4416,55180.0
2021-09-27 11:30:00,141.35,141.43,141.29,141.43,72740.0,140.5012,140.5808,140.4416,140.5808,72740.0
2021-09-27 11:35:00,141.44,141.49,141.2,141.33,78940.0,140.5907,140.6404,140.3521,140.4814,78940.0
2021-09-27 11:40:00,141.28,141.34,141.2,141.34,101640.0,140.4317,140.4913,140.3521,140.4913,101640.0
2021-09-27 11:45:00,141.27,141.28,141.1,141.21,49820.0,140.4217,140.4317,140.2527,140.3621,49820.0
2021-09-27 11:50:00,141.1,141.14,141.01,141.02,34000.0,140.2527,140.2925,140.1633,140.1732,34000.0
2021-09-27 11:55:00,141.04,141.16,141.04,141.15,62440.0,140.1931,140.3124,140.1931,140.3024,62440.0
2021-09-27 12:00:00,141.07,141.07,140.96,141.04,54660.0,140.2229,140.2229,140.1136,140.1931,54660.0
2021-09-27 12:05:00,141.07,141.11,141.03,141.03,43260.0,140.2229,140.2627,140.1832,140.1832,43260.0
2021-09-27 12:10:00,141.06,141.12,140.98,141.06,129960.0,140.213,140.2726,140.1335,140.213,129960.0
2021-09-27 12:15:00,141.04,141.33,141.04,141.22,136080.0,140.1931,140.4814,140.1931,140.372,136080.0
2021-09-27 12:20:00,141.27,141.27,141.19,141.22,39500.0,140.4217,140.4217,140.3422,140.372,39500.0
2021-09-27 12:25:00,141.25,141.25,141.11,141.13,24000.0,140.4018,140.4018,140.2627,140.2826,24000.0
2021-09-27 12:30:00,141.09,141.09,140.97,140.97,16000.0,140.2428,140.2428,140.1235,140.1235,16000.0
2021-09-27 12:35:00,140.9,140.92,140.81,140.84,73320.0,140.0539,140.0738,139.9645,139.9943,73320.0
2021-09-27 12:40:00,140.86,140.9,140.74,140.9,69340.0,140.0142,140.0539,139.8949,140.0539,69340.0
2021-09-27 12:45:00,140.87,140.91,140.65,140.67,46000.0,140.0241,140.0639,139.8054,139.8253,46000.0
2021-09-27 12:50:00,140.65,140.82,140.63,140.73,44000.0,139.8054,139.9744,139.7856,139.885,44000.0
2021-09-27 12:55:00,140.77,140.86,140.73,140.77,44000.0,139.9247,140.0142,139.885,139.9247,44000.0
2021-09-27 13:00:00,140.73,140.85,140.73,140.85,20020.0,139.885,140.0042,139.885,140.0042,20020.0
2021-09-27 13:05:00,140.84,141.19,140.84,141.19,64360.0,139.9943,140.3422,139.9943,140.3422,64360.0
2021-09-27 13:10:00,141.15,141.19,141.1,141.13,71120.0,140.3024,140.3422,140.2527,140.2826,71120.0
2021-09-27 13:15:00,141.22,141.38,141.22,141.38,22100.0,140.372,140.5311,140.372,140.5311,22100.0
2021-09-27 13:20:00,141.35,141.4,141.32,141.34,45500.0,140.5012,140.5509,140.4714,140.4913,45500.0
2021-09-27 13:25:00,141.36,141.39,141.3,141.3,10000.0,140.5112,140.541,140.4515,140.4515,10000.0
2021-09-27 13:30:00,141.35,141.35,141.22,141.22,14540.0,140.5012,140.5012,140.372,140.372,14540.0
2021-09-27 13:35:00,141.25,141.31,141.22,141.25,24880.0,140.4018,140.4615,140.372,140.4018,24880.0
2021-09-27 13:40:00,141.26,141.35,141.24,141.24,38600.0,140.4118,140.5012,140.3919,140.3919,38600.0
2021-09-27 13:45:00,141.26,141.46,141.26,141.46,14000.0,140.4118,140.6106,140.4118,140.6106,14000.0
2021-09-27 13:50:00,141.4,141.41,141.35,141.38,18000.0,140.5509,140.5609,140.5012,140.5311,18000.0
2021-09-27 13:55:00,141.47,141.58,141.44,141.58,82580.0,140.6205,140.7299,140.5907,140.7299,82580.0
2021-09-27 14:00:00,141.6,141.68,141.57,141.6,46940.0,140.7497,140.8292,140.7199,140.7497,46940.0
2021-09-27 14:05:00,141.66,141.75,141.65,141.75,27360.0,140.8094,140.8988,140.7994,140.8988,27360.0
2021-09-27 14:10:00,141.71,141.72,141.62,141.7,32440.0,140.8591,140.869,140.7696,140.8491,32440.0
2021-09-27 14:15:00,141.72,141.77,141.67,141.74,23600.0,140.869,140.9187,140.8193,140.8889,23600.0
2021-09-27 14:20:00,141.74,141.77,141.65,141.65,62320.0,140.8889,140.9187,140.7994,140.7994,62320.0
2021-09-27 14:25:00,141.65,141.65,141.53,141.63,16000.0,140.7994,140.7994,140.6802,140.7796,16000.0
2021-09-27 14:30:00,141.63,141.65,141.55,141.56,31260.0,140.7796,140.7994,140.7,140.71,31260.0
2021-09-27 14:35:00,141.55,141.55,141.33,141.33,69420.0,140.7,140.7,140.4814,140.4814,69420.0
2021-09-27 14:40:00,141.35,141.42,141.35,141.42,83940.0,140.5012,140.5708,140.5012,140.5708,83940.0
2021-09-27 14:45:00,141.4,141.4,141.32,141.36,54100.0,140.5509,140.5509,140.4714,140.5112,54100.0
2021-09-27 14:50:00,141.31,141.37,141.29,141.3,25800.0,140.4615,140.5211,140.4416,140.4515,25800.0
2021-09-27 14:55:00,141.31,141.31,141.18,141.18,38000.0,140.4615,140.4615,140.3323,140.3323,38000.0
2021-09-27 15:00:00,141.18,141.29,141.18,141.23,31780.0,140.3323,140.4416,140.3323,140.382,31780.0
2021-09-27 15:05:00,141.18,141.31,141.16,141.31,23000.0,140.3323,140.4615,140.3124,140.4615,23000.0
2021-09-27 15:10:00,141.3,141.49,141.3,141.48,82720.0,140.4515,140.6404,140.4515,140.6305,82720.0
2021-09-27 15:15:00,141.46,141.47,141.4,141.43,37760.0,140.6106,140.6205,140.5509,140.5808,37760.0
2021-09-27 15:20:00,141.4,141.41,141.32,141.32,18000.0,140.5509,140.5609,140.4714,140.4714,18000.0
2021-09-27 15:25:00,141.27,141.34,141.27,141.31,27720.0,140.4217,140.4913,140.4217,140.4615,27720.0
2021-09-27 15:30:00,141.31,141.34,141.27,141.27,36660.0,140.4615,140.4913,140.4217,140.4217,36660.0
2021-09-27 15:35:00,141.3,141.31,141.25,141.31,69000.0,140.4515,140.4615,140.4018,140.4615,69000.0
2021-09-27 15:40:00,141.33,141.35,141.16,141.23,149260.0,140.4814,140.5012,140.3124,140.382,149260.0
2021-09-27 15:45:00,141.26,141.27,141.15,141.21,28000.0,140.4118,140.4217,140.3024,140.3621,28000.0
2021-09-27 15:50:00,141.23,141.23,140.99,141.01,179500.0,140.382,140.382,140.1434,140.1633,179500.0
2021-09-27 15:55:00,141.01,141.21,140.98,141.14,416820.0,140.1633,140.3621,140.1335,140.2925,416820.0
2021-09-28 09:30:00,138.66,139.1,138.44,138.58,992460.0,137.8274,138.2647,137.6087,137.7479,992460.0
2021-09-28 09:35:00,138.49,138.51,137.96,137.96,368560.0,137.6584,137.6783,137.1316,137.1316,368560.0
2021-09-28 09:40:00,138.04,138.07,137.7,137.7,382560.0,137.2111,137.2409,136.8731,136.8731,382560.0
2021-09-28 09:45:00,137.67,137.77,137.44,137.46,600420.0,136.8433,136.9427,136.6147,136.6346,600420.0
2021-09-28 09:50:00,137.48,137.65,137.4,137.6,267840.0,136.6545,136.8234,136.575,136.7737,267840.0
2021-09-28 09:55:00,137.45,137.82,137.35,137.56,296080.0,136.6246,136.9924,136.5253,136.734,296080.0
2021-09-28 10:00:00,137.5,137.5,136.93,137.1,460240.0,136.6743,136.6743,136.1078,136.2768,460240.0
2021-09-28 10:05:00,137.2,137.2,136.55,136.55,290000.0,136.3762,136.3762,135.7301,135.7301,290000.0
2021-09-28 10:10:00,136.54,136.74,136.35,136.57,466560.0,135.7201,135.9189,135.5313,135.7499,466560.0
2021-09-28 10:15:00,136.5,136.78,136.36,136.41,185880.0,135.6804,135.9587,135.5412,135.5909,185880.0
2021-09-28 10:20:00,136.37,136.37,135.73,135.88,425020.0,135.5511,135.5511,134.915,135.0641,425020.0
2021-09-28 10:25:00,135.94,136.07,135.56,136.06,338520.0,135.1237,135.2529,134.746,135.243,338520.0
2021-09-28 10:30:00,136.0,136.16,135.81,136.02,331340.0,135.1834,135.3424,134.9945,135.2032,331340.0
2021-09-28 10:35:00,136.01,136.43,135.79,136.42,251440.0,135.1933,135.6108,134.9746,135.6008,251440.0
2021-09-28 10:40:00,136.43,136.54,136.33,136.34,270480.0,135.6108,135.7201,135.5114,135.5213,270480.0
2021-09-28 10:45:00,136.29,136.39,136.05,136.05,170600.0,135.4716,135.571,135.2331,135.2331,170600.0
2021-09-28 10:50:00,136.0,136.1,135.82,135.91,159880.0,135.1834,135.2828,135.0044,135.0939,159880.0
2021-09-28 10:55:00,135.9,136.13,135.81,135.89,139100.0,135.084,135.3126,134.9945,135.074,139100.0
2021-09-28 11:00:00,135.94,136.02,135.82,135.83,183840.0,135.1237,135.2032,135.0044,135.0144,183840.0
2021-09-28 11:05:00,135.83,135.88,135.56,135.58,167720.0,135.0144,135.0641,134.746,134.7659,167720.0
2021-09-28 11:10:00,135.58,135.78,135.56,135.62,249620.0,134.7659,134.9647,134.746,134.8056,249620.0
2021-09-28 11:15:00,135.63,135.66,135.36,135.61,280880.0,134.8156,134.8454,134.5472,134.7957,280880.0
2021-09-28 11:20:00,135.58,135.8,135.57,135.73,203820.0,134.7659,134.9846,134.7559,134.915,203820.0
2021-09-28 11:25:00,135.78,135.97,135.75,135.84,207160.0,134.9647,135.1535,134.9349,135.0243,207160.0
2021-09-28 11:30:00,135.78,135.94,135.44,135.83,378220.0,134.9647,135.1237,134.6267,135.0144,378220.0
2021-09-28 11:35:00,135.88,136.05,135.81,136.0,135840.0,135.0641,135.2331,134.9945,135.1834,135840.0
2021-09-28 11:40:00,135.98,135.98,135.66,135.7,80300.0,135.1635,135.1635,134.8454,134.8852,80300.0
2021-09-28 11:45:00,135.72,135.84,135.58,135.8,70000.0,134.905,135.0243,134.7659,134.9846,70000.0
2021-09-28 11:50:00,135.58,135.82,135.55,135.82,62440.0,134.7659,135.0044,134.7361,135.0044,62440.0
2021-09-28 11:55:00,135.81,136.02,135.8,135.88,165840.0,134.9945,135.2032,134.9846,135.0641,165840.0
2021-09-28 12:00:00,135.88,135.9,135.55,135.66,36060.0,135.0641,135.084,134.7361,134.8454,36060.0
2021-09-28 12:05:00,135.64,136.35,135.63,136.31,207460.0,134.8255,135.5313,134.8156,135.4915,207460.0
2021-09-28 12:10:00,136.29,136.54,136.19,136.48,154120.0,135.4716,135.7201,135.3722,135.6605,154120.0
2021-09-28 12:15:00,136.42,136.61,136.31,136.36,169280.0,135.6008,135.7897,135.4915,135.5412,169280.0
2021-09-28 12:20:00,136.41,136.47,136.11,136.14,146200.0,135.5909,135.6505,135.2927,135.3225,146200.0
2021-09-28 12:25:00,136.2,136.32,136.11,136.19,94660.0,135.3822,135.5014,135.2927,135.3722,94660.0
2021-09-28 12:30:00,136.1,136.16,136.02,136.1,62300.0,135.2828,135.3424,135.2032,135.2828,62300.0
2021-09-28 12:35:00,136.08,136.08,135.91,135.96,52160.0,135.2629,135.2629,135.0939,135.1436,52160.0
2021-09-28 12:40:00,135.97,135.97,135.6,135.6,46540.0,135.1535,135.1535,134.7858,134.7858,46540.0
2021-09-28 12:45:00,135.66,135.76,135.58,135.69,55560.0,134.8454,134.9448,134.7659,134.8752,55560.0
2021-09-28 12:50:00,135.59,135.76,135.58,135.63,147880.0,134.7758,134.9448,134.7659,134.8156,147880.0
2021-09-28 12:55:00,135.63,135.65,135.43,135.46,102600.0,134.8156,134.8355,134.6168,134.6466,102600.0
2021-09-28 13:00:00,135.54,135.58,135.38,135.55,139620.0,134.7261,134.7659,134.5671,134.7361,139620.0
2021-09-28 13:05:00,135.49,135.67,135.36,135.62,59220.0,134.6764,134.8553,134.5472,134.8056,59220.0
2021-09-28 13:10:00,135.58,135.63,135.52,135.59,59260.0,134.7659,134.8156,134.7062,134.7758,59260.0
2021-09-28 13:15:00,135.59,135.75,135.5,135.71,91360.0,134.7758,134.9349,134.6864,134.8951,91360.0
2021-09-28 13:20:00,135.74,136.04,135.74,136.04,89600.0,134.9249,135.2231,134.9249,135.2231,89600.0
2021-09-28 13:25:00,136.06,136.35,136.06,136.23,181000.0,135.243,135.5313,135.243,135.412,181000.0
2021-09-28 13:30:00,136.11,136.13,135.84,135.9,114640.0,135.2927,135.3126,135.0243,135.084,114640.0
2021-09-28 13:35:00,135.92,135.94,135.77,135.85,42260.0,135.1038,135.1237,134.9547,135.0343,42260.0
2021-09-28 13:40:00,135.9,136.14,135.88,135.97,136360.0,135.084,135.3225,135.0641,135.1535,136360.0
2021-09-28 13:45:00,136.0,136.01,135.65,135.81,157060.0,135.1834,135.1933,134.8355,134.9945,157060.0
2021-09-28 13:50:00,135.8,135.81,135.65,135.7,187160.0,134.9846,134.9945,134.8355,134.8852,187160.0
2021-09-28 13:55:00,135.7,135.77,135.66,135.66,79980.0,134.8852,134.9547,134.8454,134.8454,79980.0
2021-09-28 14:00:00,135.72,135.74,135.68,135.74,56860.0,134.905,134.9249,134.8653,134.9249,56860.0
2021-09-28 14:05:00,135.73,135.86,135.67,135.75,40780.0,134.915,135.0442,134.8553,134.9349,40780.0
2021-09-28 14:10:00,135.7,135.72,135.56,135.56,114400.0,134.8852,134.905,134.746,134.746,114400.0
2021-09-28 14:15:00,135.71,135.97,135.71,135.97,74400.0,134.8951,135.1535,134.8951,135.1535,74400.0
2021-09-28 14:20:00,136.08,136.33,136.05,136.32,93000.0,135.2629,135.5114,135.2331,135.5014,93000.0
2021-09-28 14:25:00,136.3,136.45,136.13,136.31,115860.0,135.4816,135.6307,135.3126,135.4915,115860.0
2021-09-28 14:30:00,136.38,136.42,136.12,136.22,98340.0,135.5611,135.6008,135.3026,135.402,98340.0
2021-09-28 14:35:00,136.19,136.29,136.1,136.21,59000.0,135.3722,135.4716,135.2828,135.3921,59000.0
2021-09-28 14:40:00,136.3,136.45,136.21,136.44,177680.0,135.4816,135.6307,135.3921,135.6207,177680.0
2021-09-28 14:45:00,136.44,136.91,136.44,136.8,273980.0,135.6207,136.0879,135.6207,135.9786,273980.0
2021-09-28 14:50:00,136.85,136.99,136.68,136.72,141920.0,136.0283,136.1674,135.8593,135.899,141920.0
2021-09-28 14:55:00,136.75,136.98,136.71,136.78,76000.0,135.9289,136.1575,135.8891,135.9587,76000.0
2021-09-28 15:00:00,136.76,136.94,136.59,136.84,90400.0,135.9388,136.1177,135.7698,136.0183,90400.0
2021-09-28 15:05:00,136.76,137.16,136.76,137.04,126600.0,135.9388,136.3364,135.9388,136.2171,126600.0
2021-09-28 15:10:00,137.0,137.08,136.89,137.01,154280.0,136.1774,136.2569,136.068,136.1873,154280.0
2021-09-28 15:15:00,137.07,137.07,136.82,136.82,177680.0,136.2469,136.2469,135.9984,135.9984,177680.0
2021-09-28 15:20:00,136.82,136.95,136.54,136.54,150360.0,135.9984,136.1277,135.7201,135.7201,150360.0
2021-09-28 15:25:00,136.58,136.65,136.47,136.47,115240.0,135.7599,135.8295,135.6505,135.6505,115240.0
2021-09-28 15:30:00,136.4,136.55,136.34,136.36,164740.0,135.581,135.7301,135.5213,135.5412,164740.0
2021-09-28 15:35:00,136.31,136.45,136.21,136.23,248000.0,135.4915,135.6307,135.3921,135.412,248000.0
2021-09-28 15:40:00,136.26,136.52,136.14,136.17,135820.0,135.4418,135.7002,135.3225,135.3523,135820.0
2021-09-28 15:45:00,136.13,136.24,135.66,135.72,276920.0,135.3126,135.4219,134.8454,134.905,276920.0
2021-09-28 15:50:00,135.69,136.11,135.62,136.01,608840.0,134.8752,135.2927,134.8056,135.1933,608840.0
2021-09-28 15:55:00,136.01,136.08,135.73,135.83,1012420.0,135.1933,135.2629,134.915,135.0144,1012420.0
2021-09-29 09:30:00,137.0,137.15,136.43,136.43,867040.0,136.1774,136.3265,135.6108,135.6108,867040.0
2021-09-29 09:35:00,136.48,136.62,136.19,136.35,285620.0,135.6605,135.7996,135.3722,135.5313,285620.0
2021-09-29 09:40:00,136.36,136.36,135.94,135.99,166520.0,135.5412,135.5412,135.1237,135.1734,166520.0
2021-09-29 09:45:00,136.0,136.15,135.65,136.15,321360.0,135.1834,135.3325,134.8355,135.3325,321360.0
2021-09-29 09:50:00,136.15,136.66,136.07,136.66,311440.0,135.3325,135.8394,135.2529,135.8394,311440.0
2021-09-29 09:55:00,136.71,136.83,136.31,136.37,202640.0,135.8891,136.0084,135.4915,135.5511,202640.0
2021-09-29 10:00:00,136.47,136.63,136.34,136.4,158600.0,135.6505,135.8096,135.5213,135.581,158600.0
2021-09-29 10:05:00,136.49,136.49,136.28,136.4,138140.0,135.6704,135.6704,135.4617,135.581,138140.0
2021-09-29 10:10:00,136.36,136.4,136.22,136.24,48220.0,135.5412,135.581,135.402,135.4219,48220.0
2021-09-29 10:15:00,136.26,136.46,136.23,136.46,74100.0,135.4418,135.6406,135.412,135.6406,74100.0
2021-09-29 10:20:00,136.57,136.75,136.55,136.62,145500.0,135.7499,135.9289,135.7301,135.7996,145500.0
2021-09-29 10:25:00,136.57,136.71,136.5,136.67,213740.0,135.7499,135.8891,135.6804,135.8493,213740.0
2021-09-29 10:30:00,136.66,136.72,136.36,136.42,205480.0,135.8394,135.899,135.5412,135.6008,205480.0
2021-09-29 10:35:00,136.46,136.55,136.39,136.4,70540.0,135.6406,135.7301,135.571,135.581,70540.0
2021-09-29 10:40:00,136.4,136.58,136.38,136.58,63000.0,135.581,135.7599,135.5611,135.7599,63000.0
2021-09-29 10:45:00,136.63,136.91,136.41,136.83,84240.0,135.8096,136.0879,135.5909,136.0084,84240.0
2021-09-29 10:50:00,136.83,136.84,136.54,136.62,88260.0,136.0084,136.0183,135.7201,135.7996,88260.0
2021-09-29 10:55:00,136.66,136.66,136.55,136.58,33940.0,135.8394,135.8394,135.7301,135.7599,33940.0
2021-09-29 11:00:00,136.64,136.65,136.39,136.42,32000.0,135.8195,135.8295,135.571,135.6008,32000.0
2021-09-29 11:05:00,136.44,136.56,136.37,136.39,49580.0,135.6207,135.74,135.5511,135.571,49580.0
2021-09-29 11:10:00,136.3,136.41,136.19,136.23,73780.0,135.4816,135.5909,135.3722,135.412,73780.0
2021-09-29 11:15:00,136.2,136.2,135.98,135.98,89880.0,135.3822,135.3822,135.1635,135.1635,89880.0
2021-09-29 11:20:00,135.95,135.95,135.65,135.69,193580.0,135.1337,135.1337,134.8355,134.8752,193580.0
2021-09-29 11:25:00,135.66,135.79,135.54,135.63,95740.0,134.8454,134.9746,134.7261,134.8156,95740.0
2021-09-29 11:30:00,135.63,135.68,135.39,135.39,169000.0,134.8156,134.8653,134.577,134.577,169000.0
2021-09-29 11:35:00,135.3,135.3,134.7,134.8,196300.0,134.4876,134.4876,133.8912,133.9906,196300.0
2021-09-29 11:40:00,134.77,135.09,134.73,135.09,161120.0,133.9607,134.2788,133.921,134.2788,161120.0
2021-09-29 11:45:00,135.06,135.21,135.04,135.18,77780.0,134.249,134.3981,134.2291,134.3683,77780.0
2021-09-29 11:50:00,135.18,135.27,135.13,135.14,19120.0,134.3683,134.4577,134.3186,134.3285,19120.0
2021-09-29 11:55:00,135.12,135.18,135.1,135.13,34000.0,134.3086,134.3683,134.2888,134.3186,34000.0
2021-09-29 12:00:00,135.19,135.23,135.13,135.13,37940.0,134.3782,134.418,134.3186,134.3186,37940.0
2021-09-29 12:05:00,135.13,135.15,135.01,135.04,44000.0,134.3186,134.3385,134.1993,134.2291,44000.0
2021-09-29 12:10:00,135.0,135.06,134.79,134.86,77820.0,134.1894,134.249,133.9806,134.0502,77820.0
2021-09-29 12:15:00,134.79,134.79,134.63,134.78,156900.0,133.9806,133.9806,133.8216,133.9707,156900.0
2021-09-29 12:20:00,134.73,134.79,134.39,134.4,173320.0,133.921,133.9806,133.583,133.593,173320.0
2021-09-29 12:25:00,134.3,134.51,134.24,134.51,122360.0,133.4936,133.7023,133.4339,133.7023,122360.0
2021-09-29 12:30:00,134.55,134.75,134.55,134.68,70360.0,133.7421,133.9409,133.7421,133.8713,70360.0
2021-09-29 12:35:00,134.63,134.7,134.52,134.6,34780.0,133.8216,133.8912,133.7122,133.7918,34780.0
2021-09-29 12:40:00,134.64,134.68,134.64,134.68,22100.0,133.8315,133.8713,133.8315,133.8713,22100.0
2021-09-29 12:45:00,134.68,134.77,134.58,134.77,44200.0,133.8713,133.9607,133.7719,133.9607,44200.0
2021-09-29 12:50:00,134.77,134.9,134.71,134.82,112220.0,133.9607,134.09,133.9011,134.0104,112220.0
2021-09-29 12:55:00,134.87,134.94,134.71,134.71,70000.0,134.0601,134.1297,133.9011,133.9011,70000.0
2021-09-29 13:00:00,134.68,134.8,134.6,134.72,152620.0,133.8713,133.9906,133.7918,133.911,152620.0
2021-09-29 13:05:00,134.71,134.71,134.49,134.66,53980.0,133.9011,133.9011,133.6824,133.8514,53980.0
2021-09-29 13:10:00,134.75,134.79,134.69,134.69,30480.0,133.9409,133.9806,133.8812,133.8812,30480.0
2021-09-29 13:15:00,134.65,134.75,134.65,134.7,20000.0,133.8415,133.9409,133.8415,133.8912,20000.0
2021-09-29 13:20:00,134.73,134.81,134.68,134.8,60080.0,133.921,134.0005,133.8713,133.9906,60080.0
2021-09-29 13:25:00,134.72,134.72,134.41,134.48,101280.0,133.911,133.911,133.6029,133.6725,101280.0
2021-09-29 13:30:00,134.43,134.43,134.24,134.33,80640.0,133.6228,133.6228,133.4339,133.5234,80640.0
2021-09-29 13:35:00,134.26,134.26,134.04,134.05,97520.0,133.4538,133.4538,133.2351,133.2451,97520.0
2021-09-29 13:40:00,134.1,134.1,133.87,134.05,206580.0,133.2948,133.2948,133.0661,133.2451,206580.0
2021-09-29 13:45:00,134.11,134.25,133.94,133.94,70380.0,133.3047,133.4439,133.1357,133.1357,70380.0
2021-09-29 13:50:00,133.92,134.08,133.87,133.98,89600.0,133.1158,133.2749,133.0661,133.1755,89600.0
2021-09-29 13:55:00,134.0,134.36,134.0,134.35,128200.0,133.1954,133.5532,133.1954,133.5433,128200.0
2021-09-29 14:00:00,134.33,134.53,134.29,134.51,122260.0,133.5234,133.7222,133.4836,133.7023,122260.0
2021-09-29 14:05:00,134.53,134.84,134.51,134.8,111180.0,133.7222,134.0303,133.7023,133.9906,111180.0
2021-09-29 14:10:00,134.95,135.15,134.95,135.15,318940.0,134.1397,134.3385,134.1397,134.3385,318940.0
2021-09-29 14:15:00,135.15,135.15,134.94,134.94,89460.0,134.3385,134.3385,134.1297,134.1297,89460.0
2021-09-29 14:20:00,134.96,134.96,134.79,134.87,112540.0,134.1496,134.1496,133.9806,134.0601,112540.0
2021-09-29 14:25:00,134.87,134.88,134.77,134.8,36000.0,134.0601,134.0701,133.9607,133.9906,36000.0
2021-09-29 14:30:00,134.86,134.98,134.83,134.85,32500.0,134.0502,134.1695,134.0204,134.0403,32500.0
2021-09-29 14:35:00,134.77,134.79,134.58,134.58,115960.0,133.9607,133.9806,133.7719,133.7719,115960.0
2021-09-29 14:40:00,134.63,135.05,134.62,134.98,184860.0,133.8216,134.2391,133.8116,134.1695,184860.0
2021-09-29 14:45:00,134.93,134.98,134.77,134.81,61560.0,134.1198,134.1695,133.9607,134.0005,61560.0
2021-09-29 14:50:00,134.86,134.92,134.86,134.86,157660.0,134.0502,134.1098,134.0502,134.0502,157660.0
2021-09-29 14:55:00,134.87,134.91,134.78,134.89,124100.0,134.0601,134.0999,133.9707,134.08,124100.0
2021-09-29 15:00:00,134.86,135.0,134.83,134.85,82000.0,134.0502,134.1894,134.0204,134.0403,82000.0
2021-09-29 15:05:00,134.82,134.95,134.73,134.8,265660.0,134.0104,134.1397,133.921,133.9906,265660.0
2021-09-29 15:10:00,134.84,135.0,134.81,135.0,182680.0,134.0303,134.1894,134.0005,134.1894,182680.0
2021-09-29 15:15:00,134.96,135.03,134.86,134.9,98020.0,134.1496,134.2192,134.0502,134.09,98020.0
2021-09-29 15:20:00,134.92,134.98,134.84,134.84,109020.0,134.1098,134.1695,134.0303,134.0303,109020.0
2021-09-29 15:25:00,134.93,135.0,134.92,134.96,121120.0,134.1198,134.1894,134.1098,134.1496,121120.0
2021-09-29 15:30:00,134.94,134.95,134.85,134.9,101240.0,134.1297,134.1397,134.0403,134.09,101240.0
2021-09-29 15:35:00,134.94,134.94,134.83,134.88,120300.0,134.1297,134.1297,134.0204,134.0701,120300.0
2021-09-29 15:40:00,134.89,134.9,134.55,134.58,222160.0,134.08,134.09,133.7421,133.7719,222160.0
2021-09-29 15:45:00,134.56,134.74,134.54,134.68,125660.0,133.752,133.9309,133.7321,133.8713,125660.0
2021-09-29 15:50:00,134.68,134.68,134.2,134.25,416400.0,133.8713,133.8713,133.3942,133.4439,416400.0
2021-09-29 15:55:00,134.24,134.35,134.09,134.35,819620.0,133.4339,133.5433,133.2848,133.5433,819620.0
2021-09-30 09:30:00,134.26,134.97,134.19,134.92,1125720.0,133.4538,134.1595,133.3842,134.1098,1125720.0
2021-09-30 09:35:00,134.95,135.18,134.75,134.96,469500.0,134.1397,134.3683,133.9409,134.1496,469500.0
2021-09-30 09:40:00,134.85,135.12,134.72,135.02,335780.0,134.0403,134.3086,133.911,134.2092,335780.0
2021-09-30 09:45:00,134.97,135.29,134.87,135.21,269160.0,134.1595,134.4776,134.0601,134.3981,269160.0
2021-09-30 09:50:00,135.24,135.54,135.24,135.37,300680.0,134.4279,134.7261,134.4279,134.5571,300680.0
2021-09-30 09:55:00,135.38,135.43,135.11,135.14,310520.0,134.5671,134.6168,134.2987,134.3285,310520.0
2021-09-30 10:00:00,135.11,135.3,135.07,135.3,411880.0,134.2987,134.4876,134.2589,134.4876,411880.0
2021-09-30 10:05:00,135.3,135.3,134.82,135.14,162820.0,134.4876,134.4876,134.0104,134.3285,162820.0
2021-09-30 10:10:00,135.26,135.26,134.93,134.95,63200.0,134.4478,134.4478,134.1198,134.1397,63200.0
2021-09-30 10:15:00,134.93,135.34,134.92,135.28,100520.0,134.1198,134.5273,134.1098,134.4677,100520.0
2021-09-30 10:20:00,135.26,135.35,135.0,135.01,62040.0,134.4478,134.5373,134.1894,134.1993,62040.0
2021-09-30 10:25:00,134.93,135.05,134.89,134.9,127880.0,134.1198,134.2391,134.08,134.09,127880.0
2021-09-30 10:30:00,134.94,134.98,134.69,134.85,90940.0,134.1297,134.1695,133.8812,134.0403,90940.0
2021-09-30 10:35:00,134.87,134.96,134.84,134.96,40000.0,134.0601,134.1496,134.0303,134.1496,40000.0
2021-09-30 10:40:00,134.89,135.04,134.75,134.96,82360.0,134.08,134.2291,133.9409,134.1496,82360.0
2021-09-30 10:45:00,134.94,135.1,134.92,135.05,147120.0,134.1297,134.2888,134.1098,134.2391,147120.0
2021-09-30 10:50:00,135.03,135.03,134.77,134.8,95660.0,134.2192,134.2192,133.9607,133.9906,95660.0
2021-09-30 10:55:00,134.82,134.82,134.61,134.7,146040.0,134.0104,134.0104,133.8017,133.8912,146040.0
2021-09-30 11:00:00,134.64,134.89,134.6,134.82,140760.0,133.8315,134.08,133.7918,134.0104,140760.0
2021-09-30 11:05:00,134.82,135.0,134.82,134.94,84000.0,134.0104,134.1894,134.0104,134.1297,84000.0
2021-09-30 11:10:00,134.93,134.97,134.73,134.85,168480.0,134.1198,134.1595,133.921,134.0403,168480.0
2021-09-30 11:15:00,134.89,135.17,134.89,135.14,139100.0,134.08,134.3583,134.08,134.3285,139100.0
2021-09-30 11:20:00,135.18,135.3,135.1,135.14,205660.0,134.3683,134.4876,134.2888,134.3285,205660.0
2021-09-30 11:25:00,135.14,135.16,134.99,135.09,179220.0,134.3285,134.3484,134.1794,134.2788,179220.0
2021-09-30 11:30:00,135.03,135.09,134.8,134.8,67920.0,134.2192,134.2788,133.9906,133.9906,67920.0
2021-09-30 11:35:00,134.75,134.8,134.54,134.56,130700.0,133.9409,133.9906,133.7321,133.752,130700.0
2021-09-30 11:40:00,134.5,134.55,134.32,134.55,292240.0,133.6924,133.7421,133.5134,133.7421,292240.0
2021-09-30 11:45:00,134.54,134.6,134.2,134.25,220180.0,133.7321,133.7918,133.3942,133.4439,220180.0
2021-09-30 11:50:00,134.29,134.45,134.11,134.45,369100.0,133.4836,133.6427,133.3047,133.6427,369100.0
2021-09-30 11:55:00,134.45,134.63,134.44,134.59,131280.0,133.6427,133.8216,133.6327,133.7818,131280.0
2021-09-30 12:00:00,134.57,134.57,134.4,134.47,95860.0,133.7619,133.7619,133.593,133.6625,95860.0
2021-09-30 12:05:00,134.38,134.44,134.15,134.15,255700.0,133.5731,133.6327,133.3445,133.3445,255700.0
2021-09-30 12:10:00,134.19,134.28,134.08,134.2,295260.0,133.3842,133.4737,133.2749,133.3942,295260.0
2021-09-30 12:15:00,134.16,134.21,134.05,134.13,76700.0,133.3544,133.4041,133.2451,133.3246,76700.0
2021-09-30 12:20:00,134.15,134.27,134.09,134.1,145020.0,133.3445,133.4637,133.2848,133.2948,145020.0
2021-09-30 12:25:00,134.13,134.24,134.0,134.03,100540.0,133.3246,133.4339,133.1954,133.2252,100540.0
2021-09-30 12:30:00,134.01,134.01,133.58,133.86,344880.0,133.2053,133.2053,132.7779,133.0562,344880.0
2021-09-30 12:35:00,133.81,134.14,133.77,134.01,130200.0,133.0065,133.3345,132.9667,133.2053,130200.0
2021-09-30 12:40:00,134.03,134.19,134.0,134.12,119360.0,133.2252,133.3842,133.1954,133.3146,119360.0
2021-09-30 12:45:00,134.12,134.32,134.01,134.3,190940.0,133.3146,133.5134,133.2053,133.4936,190940.0
2021-09-30 12:50:00,134.31,134.38,134.2,134.35,216460.0,133.5035,133.5731,133.3942,133.5433,216460.0
2021-09-30 12:55:00,134.35,134.36,134.22,134.28,133400.0,133.5433,133.5532,133.414,133.4737,133400.0
2021-09-30 13:00:00,134.23,134.45,134.17,134.45,89640.0,133.424,133.6427,133.3643,133.6427,89640.0
2021-09-30 13:05:00,134.48,134.69,134.43,134.56,138600.0,133.6725,133.8812,133.6228,133.752,138600.0
2021-09-30 13:10:00,134.68,134.74,134.56,134.64,69000.0,133.8713,133.9309,133.752,133.8315,69000.0
2021-09-30 13:15:00,134.69,134.92,134.68,134.92,318440.0,133.8812,134.1098,133.8713,134.1098,318440.0
2021-09-30 13:20:00,134.9,134.91,134.61,134.61,121900.0,134.09,134.0999,133.8017,133.8017,121900.0
2021-09-30 13:25:00,134.62,134.67,134.57,134.57,52000.0,133.8116,133.8613,133.7619,133.7619,52000.0
2021-09-30 13:30:00,134.58,134.58,134.43,134.44,56060.0,133.7719,133.7719,133.6228,133.6327,56060.0
2021-09-30 13:35:00,134.45,134.66,134.39,134.63,57480.0,133.6427,133.8514,133.583,133.8216,57480.0
2021-09-30 13:40:00,134.62,134.62,134.51,134.58,45160.0,133.8116,133.8116,133.7023,133.7719,45160.0
2021-09-30 13:45:00,134.56,134.64,134.39,134.44,105480.0,133.752,133.8315,133.583,133.6327,105480.0
2021-09-30 13:50:00,134.49,134.63,134.44,134.63,37520.0,133.6824,133.8216,133.6327,133.8216,37520.0
2021-09-30 13:55:00,134.66,134.78,134.66,134.77,65300.0,133.8514,133.9707,133.8514,133.9607,65300.0
2021-09-30 14:00:00,134.81,134.99,134.76,134.9,129240.0,134.0005,134.1794,133.9508,134.09,129240.0
2021-09-30 14:05:00,134.96,135.39,134.95,135.39,150840.0,134.1496,134.577,134.1397,134.577,150840.0
2021-09-30 14:10:00,135.34,135.35,135.21,135.26,179660.0,134.5273,134.5373,134.3981,134.4478,179660.0
2021-09-30 14:15:00,135.22,135.29,135.1,135.16,203360.0,134.408,134.4776,134.2888,134.3484,203360.0
2021-09-30 14:20:00,135.19,135.25,134.98,135.01,50000.0,134.3782,134.4379,134.1695,134.1993,50000.0
2021-09-30 14:25:00,134.95,135.16,134.9,135.16,97440.0,134.1397,134.3484,134.09,134.3484,97440.0
2021-09-30 14:30:00,135.12,135.22,135.03,135.19,72180.0,134.3086,134.408,134.2192,134.3782,72180.0
2021-09-30 14:35:00,135.17,135.19,135.05,135.15,98020.0,134.3583,134.3782,134.2391,134.3385,98020.0
2021-09-30 14:40:00,135.13,135.33,135.09,135.2,94560.0,134.3186,134.5174,134.2788,134.3882,94560.0
2021-09-30 14:45:00,135.24,135.24,134.95,135.01,91060.0,134.4279,134.4279,134.1397,134.1993,91060.0
2021-09-30 14:50:00,135.1,135.23,134.92,134.92,78400.0,134.2888,134.418,134.1098,134.1098,78400.0
2021-09-30 14:55:00,134.86,134.9,134.73,134.73,60860.0,134.0502,134.09,133.921,133.921,60860.0
2021-09-30 15:00:00,134.76,134.84,134.49,134.53,94800.0,133.9508,134.0303,133.6824,133.7222,94800.0
2021-09-30 15:05:00,134.7,134.72,134.7,134.72,14000.0,133.8912,133.911,133.8912,133.911,14000.0
2021-09-30 15:10:00,134.76,134.91,134.76,134.87,149500.0,133.9508,134.0999,133.9508,134.0601,149500.0
2021-09-30 15:15:00,134.91,135.06,134.91,134.91,46500.0,134.0999,134.249,134.0999,134.0999,46500.0
2021-09-30 15:20:00,134.79,134.81,134.56,134.65,112140.0,133.9806,134.0005,133.752,133.8415,112140.0
2021-09-30 15:25:00,134.68,134.79,134.63,134.65,76860.0,133.8713,133.9806,133.8216,133.8415,76860.0
2021-09-30 15:30:00,134.6,134.87,134.6,134.86,137540.0,133.7918,134.0601,133.7918,134.0502,137540.0
2021-09-30 15:35:00,134.77,134.79,134.58,134.6,138000.0,133.9607,133.9806,133.7719,133.7918,138000.0
2021-09-30 15:40:00,134.58,134.58,134.29,134.29,146460.0,133.7719,133.7719,133.4836,133.4836,146460.0
2021-09-30 15:45:00,134.29,134.36,134.13,134.13,276920.0,133.4836,133.5532,133.3246,133.3246,276920.0
2021-09-30 15:50:00,134.18,134.21,133.69,133.9,870880.0,133.3743,133.4041,132.8872,133.096,870880.0
2021-09-30 15:55:00,133.92,134.04,133.56,133.56,1051500.0,133.1158,133.2351,132.758,132.758,1051500.0
2021-10-01 09:30:00,134.13,134.7,134.13,134.51,1216580.0,133.3246,133.8912,133.3246,133.7023,1216580.0
2021-10-01 09:35:00,134.51,135.08,134.43,134.51,420620.0,133.7023,134.2689,133.6228,133.7023,420620.0
2021-10-01 09:40:00,134.52,134.85,134.47,134.53,448580.0,133.7122,134.0403,133.6625,133.7222,448580.0
2021-10-01 09:45:00,134.48,135.0,134.48,134.86,209400.0,133.6725,134.1894,133.6725,134.0502,209400.0
2021-10-01 09:50:00,134.82,134.9,134.5,134.78,344140.0,134.0104,134.09,133.6924,133.9707,344140.0
2021-10-01 09:55:00,134.71,134.73,134.47,134.71,193520.0,133.9011,133.921,133.6625,133.9011,193520.0
2021-10-01 10:00:00,134.72,134.94,134.47,134.66,383220.0,133.911,134.1297,133.6625,133.8514,383220.0
2021-10-01 10:05:00,134.66,134.77,134.5,134.6,166880.0,133.8514,133.9607,133.6924,133.7918,166880.0
2021-10-01 10:10:00,134.58,135.09,134.46,134.97,207200.0,133.7719,134.2788,133.6526,134.1595,207200.0
2021-10-01 10:15:00,134.92,134.93,134.17,134.17,178940.0,134.1098,134.1198,133.3643,133.3643,178940.0
2021-10-01 10:20:00,134.13,134.47,134.08,134.15,192660.0,133.3246,133.6625,133.2749,133.3445,192660.0
2021-10-01 10:25:00,134.23,134.35,134.07,134.2,155820.0,133.424,133.5433,133.2649,133.3942,155820.0
2021-10-01 10:30:00,134.2,134.36,134.1,134.1,151040.0,133.3942,133.5532,133.2948,133.2948,151040.0
2021-10-01 10:35:00,134.26,134.38,134.2,134.21,115900.0,133.4538,133.5731,133.3942,133.4041,115900.0
2021-10-01 10:40:00,134.21,134.52,134.2,134.31,91140.0,133.4041,133.7122,133.3942,133.5035,91140.0
2021-10-01 10:45:00,134.25,134.69,134.19,134.68,102580.0,133.4439,133.8812,133.3842,133.8713,102580.0
2021-10-01 10:50:00,134.68,134.77,134.65,134.76,61500.0,133.8713,133.9607,133.8415,133.9508,61500.0
2021-10-01 10:55:00,134.72,135.08,134.7,135.08,109820.0,133.911,134.2689,133.8912,134.2689,109820.0
2021-10-01 11:00:00,135.1,135.11,134.84,134.91,63160.0,134.2888,134.2987,134.0303,134.0999,63160.0
2021-10-01 11:05:00,134.84,135.02,134.84,134.9,215000.0,134.0303,134.2092,134.0303,134.09,215000.0
2021-10-01 11:10:00,134.91,135.64,134.79,135.54,238780.0,134.0999,134.8255,133.9806,134.7261,238780.0
2021-10-01 11:15:00,135.56,135.67,135.45,135.65,139540.0,134.746,134.8553,134.6367,134.8355,139540.0
2021-10-01 11:20:00,135.62,135.73,135.52,135.73,70220.0,134.8056,134.915,134.7062,134.915,70220.0
2021-10-01 11:25:00,135.73,135.73,135.55,135.59,95040.0,134.915,134.915,134.7361,134.7758,95040.0
2021-10-01 11:30:00,135.68,135.88,135.58,135.88,125680.0,134.8653,135.0641,134.7659,135.0641,125680.0
2021-10-01 11:35:00,136.01,136.21,135.87,136.2,238580.0,135.1933,135.3921,135.0541,135.3822,238580.0
2021-10-01 11:40:00,136.16,136.21,135.97,136.14,120740.0,135.3424,135.3921,135.1535,135.3225,120740.0
2021-10-01 11:45:00,136.14,136.23,135.98,135.99,126540.0,135.3225,135.412,135.1635,135.1734,126540.0
2021-10-01 11:50:00,136.0,136.01,135.77,135.95,173640.0,135.1834,135.1933,134.9547,135.1337,173640.0
2021-10-01 11:55:00,135.83,135.88,135.69,135.86,81760.0,135.0144,135.0641,134.8752,135.0442,81760.0
2021-10-01 12:00:00,135.88,136.01,135.54,135.64,188020.0,135.0641,135.1933,134.7261,134.8255,188020.0
2021-10-01 12:05:00,135.61,135.75,135.61,135.64,126960.0,134.7957,134.9349,134.7957,134.8255,126960.0
2021-10-01 12:10:00,135.64,135.64,135.47,135.49,55700.0,134.8255,134.8255,134.6565,134.6764,55700.0
2021-10-01 12:15:00,135.46,135.5,135.35,135.5,94400.0,134.6466,134.6864,134.5373,134.6864,94400.0
2021-10-01 12:20:00,135.5,135.73,135.5,135.69,138940.0,134.6864,134.915,134.6864,134.8752,138940.0
2021-10-01 12:25:00,135.66,135.73,135.6,135.62,32840.0,134.8454,134.915,134.7858,134.8056,32840.0
2021-10-01 12:30:00,135.66,135.72,135.52,135.66,223220.0,134.8454,134.905,134.7062,134.8454,223220.0
2021-10-01 12:35:00,135.65,135.77,135.49,135.49,48220.0,134.8355,134.9547,134.6764,134.6764,48220.0
2021-10-01 12:40:00,135.49,135.63,135.49,135.63,29680.0,134.6764,134.8156,134.6764,134.8156,29680.0
2021-10-01 12:45:00,135.7,135.73,135.55,135.55,39900.0,134.8852,134.915,134.7361,134.7361,39900.0
2021-10-01 12:50:00,135.5,135.5,135.33,135.36,18200.0,134.6864,134.6864,134.5174,134.5472,18200.0
2021-10-01 12:55:00,135.58,135.58,135.52,135.52,12620.0,134.7659,134.7659,134.7062,134.7062,12620.0
2021-10-01 13:00:00,135.48,135.7,135.42,135.64,26640.0,134.6665,134.8852,134.6068,134.8255,26640.0
2021-10-01 13:05:00,135.74,135.84,135.68,135.8,74160.0,134.9249,135.0243,134.8653,134.9846,74160.0
2021-10-01 13:10:00,135.87,135.87,135.8,135.8,61860.0,135.0541,135.0541,134.9846,134.9846,61860.0
2021-10-01 13:15:00,135.85,135.89,135.68,135.68,36740.0,135.0343,135.074,134.8653,134.8653,36740.0
2021-10-01 13:20:00,135.76,135.83,135.72,135.8,47080.0,134.9448,135.0144,134.905,134.9846,47080.0
2021-10-01 13:25:00,135.76,135.8,135.72,135.8,17220.0,134.9448,134.9846,134.905,134.9846,17220.0
2021-10-01 13:30:00,135.76,135.92,135.76,135.91,36000.0,134.9448,135.1038,134.9448,135.0939,36000.0
2021-10-01 13:35:00,135.88,135.94,135.84,135.84,54200.0,135.0641,135.1237,135.0243,135.0243,54200.0
2021-10-01 13:40:00,135.93,135.93,135.85,135.9,91060.0,135.1138,135.1138,135.0343,135.084,91060.0
2021-10-01 13:45:00,135.9,136.19,135.83,136.16,110600.0,135.084,135.3722,135.0144,135.3424,110600.0
2021-10-01 13:50:00,136.2,136.21,136.09,136.19,38860.0,135.3822,135.3921,135.2728,135.3722,38860.0
2021-10-01 13:55:00,136.2,136.2,136.06,136.06,40000.0,135.3822,135.3822,135.243,135.243,40000.0
2021-10-01 14:00:00,136.06,136.2,136.04,136.2,40980.0,135.243,135.3822,135.2231,135.3822,40980.0
2021-10-01 14:05:00,136.22,136.39,136.19,136.39,120600.0,135.402,135.571,135.3722,135.571,120600.0
2021-10-01 14:10:00,136.4,136.41,136.2,136.24,70400.0,135.581,135.5909,135.3822,135.4219,70400.0
2021-10-01 14:15:00,136.29,136.4,136.25,136.32,106020.0,135.4716,135.581,135.4319,135.5014,106020.0
2021-10-01 14:20:00,136.4,136.46,136.34,136.34,67100.0,135.581,135.6406,135.5213,135.5213,67100.0
2021-10-01 14:25:00,136.33,136.48,136.32,136.36,107320.0,135.5114,135.6605,135.5014,135.5412,107320.0
2021-10-01 14:30:00,136.37,136.49,136.34,136.45,86620.0,135.5511,135.6704,135.5213,135.6307,86620.0
2021-10-01 14:35:00,136.47,136.56,136.44,136.5,96900.0,135.6505,135.74,135.6207,135.6804,96900.0
2021-10-01 14:40:00,136.46,136.55,136.37,136.41,80540.0,135.6406,135.7301,135.5511,135.5909,80540.0
2021-10-01 14:45:00,136.4,136.56,136.38,136.5,102540.0,135.581,135.74,135.5611,135.6804,102540.0
2021-10-01 14:50:00,136.49,136.63,136.41,136.63,127060.0,135.6704,135.8096,135.5909,135.8096,127060.0
2021-10-01 14:55:00,136.62,136.67,136.58,136.6,50620.0,135.7996,135.8493,135.7599,135.7798,50620.0
2021-10-01 15:00:00,136.58,136.79,136.58,136.78,97100.0,135.7599,135.9686,135.7599,135.9587,97100.0
2021-10-01 15:05:00,136.78,136.83,136.74,136.83,172540.0,135.9587,136.0084,135.9189,136.0084,172540.0
2021-10-01 15:10:00,136.81,136.83,136.72,136.76,110080.0,135.9885,136.0084,135.899,135.9388,110080.0
2021-10-01 15:15:00,136.79,136.88,136.65,136.72,162060.0,135.9686,136.0581,135.8295,135.899,162060.0
2021-10-01 15:20:00,136.74,136.79,136.67,136.78,147860.0,135.9189,135.9686,135.8493,135.9587,147860.0
2021-10-01 15:25:00,136.73,136.74,136.54,136.56,72200.0,135.909,135.9189,135.7201,135.74,72200.0
2021-10-01 15:30:00,136.57,136.74,136.51,136.67,234940.0,135.7499,135.9189,135.6903,135.8493,234940.0
2021-10-01 15:35:00,136.72,136.76,136.62,136.62,124100.0,135.899,135.9388,135.7996,135.7996,124100.0
2021-10-01 15:40:00,136.66,136.73,136.59,136.72,115840.0,135.8394,135.909,135.7698,135.899,115840.0
2021-10-01 15:45:00,136.74,136.75,136.4,136.64,268040.0,135.9189,135.9289,135.581,135.8195,268040.0
2021-10-01 15:50:00,136.62,136.91,136.61,136.79,408620.0,135.7996,136.0879,135.7897,135.9686,408620.0
2021-10-01 15:55:00,136.73,136.83,136.28,136.5,1042380.0,135.909,136.0084,135.4617,135.6804,1042380.0
2021-10-04 09:30:00,135.85,135.96,135.29,135.33,774420.0,135.0343,135.1436,134.4776,134.5174,774420.0
2021-10-04 09:35:00,135.23,135.23,134.66,134.79,236900.0,134.418,134.418,133.8514,133.9806,236900.0
2021-10-04 09:40:00,134.61,134.67,133.81,133.81,265500.0,133.8017,133.8613,133.0065,133.0065,265500.0
2021-10-04 09:45:00,133.72,134.04,133.6,134.03,382580.0,132.917,133.2351,132.7978,133.2252,382580.0
2021-10-04 09:50:00,133.88,133.88,133.35,133.53,239140.0,133.0761,133.0761,132.5493,132.7282,239140.0
2021-10-04 09:55:00,133.44,133.74,133.4,133.65,181760.0,132.6387,132.9369,132.599,132.8475,181760.0
2021-10-04 10:00:00,133.5,133.58,132.77,132.86,240220.0,132.6984,132.7779,131.9728,132.0622,240220.0
2021-10-04 10:05:00,132.85,133.17,132.85,133.06,170640.0,132.0523,132.3704,132.0523,132.261,170640.0
2021-10-04 10:10:00,133.0,133.1,132.79,132.8,170000.0,132.2014,132.3008,131.9926,132.0026,170000.0
2021-10-04 10:15:00,132.76,132.8,132.26,132.26,196060.0,131.9628,132.0026,131.4658,131.4658,196060.0
2021-10-04 10:20:00,132.31,132.55,132.18,132.21,196540.0,131.5155,131.7541,131.3863,131.4161,196540.0
2021-10-04 10:25:00,132.32,132.53,132.3,132.46,158880.0,131.5255,131.7342,131.5056,131.6646,158880.0
2021-10-04 10:30:00,132.37,132.38,131.57,131.57,206380.0,131.5752,131.5851,130.78,130.78,206380.0
2021-10-04 10:35:00,131.56,131.68,131.33,131.66,338380.0,130.77,130.8893,130.5414,130.8694,338380.0
2021-10-04 10:40:00,131.63,131.93,131.52,131.9,337660.0,130.8396,131.1378,130.7303,131.108,337660.0
2021-10-04 10:45:00,131.77,131.85,131.4,131.4,181280.0,130.9788,131.0583,130.611,130.611,181280.0
2021-10-04 10:50:00,131.39,131.45,131.05,131.08,863400.0,130.601,130.6607,130.2631,130.2929,863400.0
2021-10-04 10:55:00,131.09,131.61,131.09,131.61,205100.0,130.3028,130.8197,130.3028,130.8197,205100.0
2021-10-04 11:00:00,131.59,131.6,131.13,131.49,399200.0,130.7998,130.8098,130.3426,130.7004,399200.0
2021-10-04 11:05:00,131.39,131.89,131.11,131.89,462980.0,130.601,131.098,130.3227,131.098,462980.0
2021-10-04 11:10:00,131.81,131.89,131.54,131.73,587780.0,131.0185,131.098,130.7501,130.939,587780.0
2021-10-04 11:15:00,131.73,131.77,131.43,131.71,377720.0,130.939,130.9788,130.6408,130.9191,377720.0
2021-10-04 11:20:00,131.68,131.83,131.44,131.49,315960.0,130.8893,131.0384,130.6507,130.7004,315960.0
2021-10-04 11:25:00,131.52,131.8,131.49,131.73,217380.0,130.7303,131.0086,130.7004,130.939,217380.0
2021-10-04 11:30:00,131.72,131.81,131.63,131.63,192000.0,130.9291,131.0185,130.8396,130.8396,192000.0
2021-10-04 11:35:00,131.64,131.64,131.47,131.48,179720.0,130.8495,130.8495,130.6806,130.6905,179720.0
2021-10-04 11:40:00,131.49,131.73,131.49,131.66,78260.0,130.7004,130.939,130.7004,130.8694,78260.0
2021-10-04 11:45:00,131.7,131.91,131.62,131.8,115000.0,130.9092,131.1179,130.8297,131.0086,115000.0
2021-10-04 11:50:00,131.8,132.14,131.77,132.14,121980.0,131.0086,131.3465,130.9788,131.3465,121980.0
2021-10-04 11:55:00,132.1,132.51,132.01,132.38,300540.0,131.3068,131.7143,131.2173,131.5851,300540.0
2021-10-04 12:00:00,132.31,132.45,132.24,132.26,174220.0,131.5155,131.6547,131.4459,131.4658,174220.0
2021-10-04 12:05:00,132.27,132.38,132.23,132.29,147360.0,131.4758,131.5851,131.436,131.4956,147360.0
2021-10-04 12:10:00,132.31,132.47,132.23,132.3,180400.0,131.5155,131.6746,131.436,131.5056,180400.0
2021-10-04 12:15:00,132.33,132.48,132.29,132.32,333720.0,131.5354,131.6845,131.4956,131.5255,333720.0
2021-10-04 12:20:00,132.29,132.31,131.94,131.96,198280.0,131.4956,131.5155,131.1477,131.1676,198280.0
2021-10-04 12:25:00,131.96,132.08,131.92,132.0,106260.0,131.1676,131.2869,131.1279,131.2074,106260.0
2021-10-04 12:30:00,131.97,132.23,131.9,132.23,74100.0,131.1776,131.436,131.108,131.436,74100.0
2021-10-04 12:35:00,132.2,132.23,131.91,132.01,104740.0,131.4062,131.436,131.1179,131.2173,104740.0
2021-10-04 12:40:00,131.83,131.86,131.73,131.75,125260.0,131.0384,131.0682,130.939,130.9589,125260.0
2021-10-04 12:45:00,131.74,131.92,131.69,131.91,47880.0,130.9489,131.1279,130.8992,131.1179,47880.0
2021-10-04 12:50:00,131.84,131.93,131.71,131.93,67380.0,131.0483,131.1378,130.9191,131.1378,67380.0
2021-10-04 12:55:00,131.93,132.1,131.93,132.03,78840.0,131.1378,131.3068,131.1378,131.2372,78840.0
2021-10-04 13:00:00,132.0,132.04,131.91,131.97,123200.0,131.2074,131.2471,131.1179,131.1776,123200.0
2021-10-04 13:05:00,131.99,132.65,131.98,132.63,225500.0,131.1974,131.8535,131.1875,131.8336,225500.0
2021-10-04 13:10:00,132.58,132.86,132.51,132.86,349800.0,131.7839,132.0622,131.7143,132.0622,349800.0
2021-10-04 13:15:00,132.83,132.88,132.48,132.5,199120.0,132.0324,132.0821,131.6845,131.7044,199120.0
2021-10-04 13:20:00,132.51,132.54,132.18,132.33,220220.0,131.7143,131.7441,131.3863,131.5354,220220.0
2021-10-04 13:25:00,132.35,132.35,132.12,132.16,179800.0,131.5553,131.5553,131.3267,131.3664,179800.0
2021-10-04 13:30:00,132.22,132.45,132.21,132.45,94760.0,131.4261,131.6547,131.4161,131.6547,94760.0
2021-10-04 13:35:00,132.45,132.9,132.42,132.9,399300.0,131.6547,132.102,131.6249,132.102,399300.0
2021-10-04 13:40:00,132.85,132.85,132.55,132.75,172420.0,132.0523,132.0523,131.7541,131.9529,172420.0
2021-10-04 13:45:00,132.73,132.9,132.58,132.88,216820.0,131.933,132.102,131.7839,132.0821,216820.0
2021-10-04 13:50:00,132.84,132.95,132.64,132.68,154900.0,132.0423,132.1517,131.8435,131.8833,154900.0
2021-10-04 13:55:00,132.68,132.88,132.67,132.7,201740.0,131.8833,132.0821,131.8734,131.9032,201740.0
2021-10-04 14:00:00,132.65,133.05,132.65,132.93,233420.0,131.8535,132.2511,131.8535,132.1318,233420.0
2021-10-04 14:05:00,132.97,133.4,132.89,133.16,226480.0,132.1716,132.599,132.092,132.3604,226480.0
2021-10-04 14:10:00,133.14,133.25,132.79,132.82,273380.0,132.3405,132.4499,131.9926,132.0225,273380.0
2021-10-04 14:15:00,132.8,133.12,132.79,133.12,141640.0,132.0026,132.3207,131.9926,132.3207,141640.0
2021-10-04 14:20:00,133.1,133.5,133.07,133.3,182000.0,132.3008,132.6984,132.271,132.4996,182000.0
2021-10-04 14:25:00,133.29,133.29,133.04,133.09,127940.0,132.4896,132.4896,132.2411,132.2908,127940.0
2021-10-04 14:30:00,133.04,133.1,132.85,133.0,153380.0,132.2411,132.3008,132.0523,132.2014,153380.0
2021-10-04 14:35:00,133.03,133.03,132.85,133.01,216640.0,132.2312,132.2312,132.0523,132.2113,216640.0
2021-10-04 14:40:00,133.01,133.28,132.98,133.23,179400.0,132.2113,132.4797,132.1815,132.43,179400.0
2021-10-04 14:45:00,133.25,133.57,133.22,133.57,335200.0,132.4499,132.7679,132.42,132.7679,335200.0
2021-10-04 14:50:00,133.56,133.56,133.28,133.45,407920.0,132.758,132.758,132.4797,132.6487,407920.0
2021-10-04 14:55:00,133.45,133.5,133.21,133.26,101400.0,132.6487,132.6984,132.4101,132.4598,101400.0
2021-10-04 15:00:00,133.24,133.71,133.2,133.64,175180.0,132.4399,132.9071,132.4002,132.8375,175180.0
2021-10-04 15:05:00,133.7,133.77,133.56,133.58,153900.0,132.8972,132.9667,132.758,132.7779,153900.0
2021-10-04 15:10:00,133.55,133.55,133.25,133.3,82060.0,132.7481,132.7481,132.4499,132.4996,82060.0
2021-10-04 15:15:00,133.33,133.38,132.99,132.99,129780.0,132.5294,132.5791,132.1914,132.1914,129780.0
2021-10-04 15:20:00,133.02,133.06,132.85,132.94,158980.0,132.2213,132.261,132.0523,132.1417,158980.0
2021-10-04 15:25:00,132.86,133.02,132.78,132.96,245660.0,132.0622,132.2213,131.9827,132.1616,245660.0
2021-10-04 15:30:00,132.96,133.12,132.96,133.12,74580.0,132.1616,132.3207,132.1616,132.3207,74580.0
2021-10-04 15:35:00,133.07,133.1,132.92,132.92,157400.0,132.271,132.3008,132.1219,132.1219,157400.0
2021-10-04 15:40:00,132.91,133.37,132.9,133.35,109820.0,132.1119,132.5691,132.102,132.5493,109820.0
2021-10-04 15:45:00,133.37,133.41,133.1,133.27,193200.0,132.5691,132.6089,132.3008,132.4697,193200.0
2021-10-04 15:50:00,133.21,133.33,133.04,133.29,723720.0,132.4101,132.5294,132.2411,132.4896,723720.0
2021-10-04 15:55:00,133.3,133.81,133.27,133.76,930380.0,132.4996,133.0065,132.4697,132.9568,930380.0
2021-10-05 09:30:00,134.04,134.89,134.04,134.61,658580.0,133.2351,134.08,133.2351,133.8017,658580.0
2021-10-05 09:35:00,134.61,134.83,134.21,134.45,75680.0,133.8017,134.0204,133.4041,133.6427,75680.0
2021-10-05 09:40:00,134.33,134.72,134.33,134.47,134620.0,133.5234,133.911,133.5234,133.6625,134620.0
2021-10-05 09:45:00,134.52,134.83,134.44,134.83,334940.0,133.7122,134.0204,133.6327,134.0204,334940.0
2021-10-05 09:50:00,134.85,135.14,134.79,135.11,161700.0,134.0403,134.3285,133.9806,134.2987,161700.0
2021-10-05 09:55:00,135.14,135.35,134.8,134.98,299020.0,134.3285,134.5373,133.9906,134.1695,299020.0
2021-10-05 10:00:00,135.01,135.36,134.88,135.17,218580.0,134.1993,134.5472,134.0701,134.3583,218580.0
2021-10-05 10:05:00,135.15,135.3,135.02,135.3,150320.0,134.3385,134.4876,134.2092,134.4876,150320.0
2021-10-05 10:10:00,135.28,135.46,135.25,135.33,96080.0,134.4677,134.6466,134.4379,134.5174,96080.0
2021-10-05 10:15:00,135.34,135.39,135.21,135.33,77840.0,134.5273,134.577,134.3981,134.5174,77840.0
2021-10-05 10:20:00,135.24,135.59,135.21,135.31,70320.0,134.4279,134.7758,134.3981,134.4975,70320.0
2021-10-05 10:25:00,135.3,135.6,135.3,135.6,84720.0,134.4876,134.7858,134.4876,134.7858,84720.0
2021-10-05 10:30:00,135.58,135.69,135.37,135.38,138680.0,134.7659,134.8752,134.5571,134.5671,138680.0
2021-10-05 10:35:00,135.39,135.48,135.28,135.28,56200.0,134.577,134.6665,134.4677,134.4677,56200.0
2021-10-05 10:40:00,135.37,135.67,135.37,135.57,180780.0,134.5571,134.8553,134.5571,134.7559,180780.0
2021-10-05 10:45:00,135.64,135.99,135.64,135.93,172820.0,134.8255,135.1734,134.8255,135.1138,172820.0
2021-10-05 10:50:00,135.95,136.08,135.89,136.08,194000.0,135.1337,135.2629,135.074,135.2629,194000.0
2021-10-05 10:55:00,136.08,136.08,135.89,135.96,80240.0,135.2629,135.2629,135.074,135.1436,80240.0
2021-10-05 11:00:00,136.03,136.2,135.9,136.17,183380.0,135.2132,135.3822,135.084,135.3523,183380.0
2021-10-05 11:05:00,136.19,136.3,136.11,136.18,142120.0,135.3722,135.4816,135.2927,135.3623,142120.0
2021-10-05 11:10:00,136.2,136.28,136.14,136.23,121080.0,135.3822,135.4617,135.3225,135.412,121080.0
2021-10-05 11:15:00,136.28,136.33,136.12,136.14,140660.0,135.4617,135.5114,135.3026,135.3225,140660.0
2021-10-05 11:20:00,136.1,136.15,135.95,135.97,63140.0,135.2828,135.3325,135.1337,135.1535,63140.0
2021-10-05 11:25:00,135.97,136.04,135.9,135.96,66720.0,135.1535,135.2231,135.084,135.1436,66720.0
2021-10-05 11:30:00,135.97,136.06,135.91,136.02,88000.0,135.1535,135.243,135.0939,135.2032,88000.0
2021-10-05 11:35:00,136.02,136.14,136.02,136.13,96000.0,135.2032,135.3225,135.2032,135.3126,96000.0
2021-10-05 11:40:00,136.12,136.12,135.99,135.99,60040.0,135.3026,135.3026,135.1734,135.1734,60040.0
2021-10-05 11:45:00,136.01,136.1,135.71,135.73,139000.0,135.1933,135.2828,134.8951,134.915,139000.0
2021-10-05 11:50:00,135.71,136.02,135.71,135.92,135620.0,134.8951,135.2032,134.8951,135.1038,135620.0
2021-10-05 11:55:00,136.0,136.23,135.88,136.22,110320.0,135.1834,135.412,135.0641,135.402,110320.0
2021-10-05 12:00:00,136.23,136.31,136.11,136.29,172760.0,135.412,135.4915,135.2927,135.4716,172760.0
2021-10-05 12:05:00,136.26,136.48,136.19,136.48,267700.0,135.4418,135.6605,135.3722,135.6605,267700.0
2021-10-05 12:10:00,136.45,136.54,136.37,136.48,100940.0,135.6307,135.7201,135.5511,135.6605,100940.0
2021-10-05 12:15:00,136.48,136.72,136.48,136.7,198020.0,135.6605,135.899,135.6605,135.8792,198020.0
2021-10-05 12:20:00,136.7,136.7,136.5,136.5,40500.0,135.8792,135.8792,135.6804,135.6804,40500.0
2021-10-05 12:25:00,136.5,136.67,136.49,136.6,98340.0,135.6804,135.8493,135.6704,135.7798,98340.0
2021-10-05 12:30:00,136.61,136.75,136.52,136.52,107440.0,135.7897,135.9289,135.7002,135.7002,107440.0
2021-10-05 12:35:00,136.55,136.55,136.34,136.43,54840.0,135.7301,135.7301,135.5213,135.6108,54840.0
2021-10-05 12:40:00,136.5,136.85,136.46,136.74,98400.0,135.6804,136.0283,135.6406,135.9189,98400.0
2021-10-05 12:45:00,136.82,137.04,136.73,137.03,206080.0,135.9984,136.2171,135.909,136.2072,206080.0
2021-10-05 12:50:00,137.04,137.06,136.85,136.98,177380.0,136.2171,136.237,136.0283,136.1575,177380.0
2021-10-05 12:55:00,136.99,137.06,136.94,137.02,155460.0,136.1674,136.237,136.1177,136.1972,155460.0
2021-10-05 13:00:00,136.97,137.02,136.87,136.89,56320.0,136.1475,136.1972,136.0481,136.068,56320.0
2021-10-05 13:05:00,136.93,136.99,136.92,136.94,43940.0,136.1078,136.1674,136.0978,136.1177,43940.0
2021-10-05 13:10:00,136.89,136.94,136.86,136.91,49920.0,136.068,136.1177,136.0382,136.0879,49920.0
2021-10-05 13:15:00,136.83,136.83,136.57,136.57,104980.0,136.0084,136.0084,135.7499,135.7499,104980.0
2021-10-05 13:20:00,136.63,136.84,136.63,136.84,42940.0,135.8096,136.0183,135.8096,136.0183,42940.0
2021-10-05 13:25:00,136.81,136.84,136.77,136.77,28760.0,135.9885,136.0183,135.9487,135.9487,28760.0
2021-10-05 13:30:00,136.76,136.87,136.68,136.8,84960.0,135.9388,136.0481,135.8593,135.9786,84960.0
2021-10-05 13:35:00,136.76,136.96,136.76,136.96,23000.0,135.9388,136.1376,135.9388,136.1376,23000.0
2021-10-05 13:40:00,136.98,137.17,136.98,137.17,121020.0,136.1575,136.3463,136.1575,136.3463,121020.0
2021-10-05 13:45:00,137.19,137.2,137.09,137.1,74000.0,136.3662,136.3762,136.2668,136.2768,74000.0
2021-10-05 13:50:00,137.14,137.22,137.02,137.02,70480.0,136.3165,136.396,136.1972,136.1972,70480.0
2021-10-05 13:55:00,137.02,137.03,136.92,136.93,33400.0,136.1972,136.2072,136.0978,136.1078,33400.0
2021-10-05 14:00:00,136.97,137.13,136.94,137.13,38180.0,136.1475,136.3066,136.1177,136.3066,38180.0
2021-10-05 14:05:00,137.08,137.08,136.92,136.99,42280.0,136.2569,136.2569,136.0978,136.1674,42280.0
2021-10-05 14:10:00,137.01,137.08,136.91,136.91,30000.0,136.1873,136.2569,136.0879,136.0879,30000.0
2021-10-05 14:15:00,136.96,137.07,136.96,136.98,31220.0,136.1376,136.2469,136.1376,136.1575,31220.0
2021-10-05 14:20:00,136.93,136.96,136.87,136.93,34420.0,136.1078,136.1376,136.0481,136.1078,34420.0
2021-10-05 14:25:00,136.99,137.02,136.89,137.02,50080.0,136.1674,136.1972,136.068,136.1972,50080.0
2021-10-05 14:30:00,137.0,137.1,136.98,137.1,116180.0,136.1774,136.2768,136.1575,136.2768,116180.0
2021-10-05 14:35:00,137.1,137.17,137.09,137.12,129740.0,136.2768,136.3463,136.2668,136.2966,129740.0
2021-10-05 14:40:00,137.16,137.16,137.05,137.08,60440.0,136.3364,136.3364,136.2271,136.2569,60440.0
2021-10-05 14:45:00,137.06,137.11,136.86,136.86,75200.0,136.237,136.2867,136.0382,136.0382,75200.0
2021-10-05 14:50:00,136.87,136.92,136.76,136.76,79140.0,136.0481,136.0978,135.9388,135.9388,79140.0
2021-10-05 14:55:00,136.8,136.82,136.71,136.76,44980.0,135.9786,135.9984,135.8891,135.9388,44980.0
2021-10-05 15:00:00,136.75,136.79,136.71,136.76,20400.0,135.9289,135.9686,135.8891,135.9388,20400.0
2021-10-05 15:05:00,136.82,136.93,136.8,136.9,22620.0,135.9984,136.1078,135.9786,136.078,22620.0
2021-10-05 15:10:00,136.97,137.1,136.9,137.1,74060.0,136.1475,136.2768,136.078,136.2768,74060.0
2021-10-05 15:15:00,137.11,137.15,136.76,136.76,354080.0,136.2867,136.3265,135.9388,135.9388,354080.0
2021-10-05 15:20:00,136.74,136.79,136.49,136.49,133500.0,135.9189,135.9686,135.6704,135.6704,133500.0
2021-10-05 15:25:00,136.5,136.57,136.48,136.49,83580.0,135.6804,135.7499,135.6605,135.6704,83580.0
2021-10-05 15:30:00,136.49,136.57,136.43,136.57,218060.0,135.6704,135.7499,135.6108,135.7499,218060.0
2021-10-05 15:35:00,136.57,136.65,136.37,136.37,95440.0,135.7499,135.8295,135.5511,135.5511,95440.0
2021-10-05 15:40:00,136.36,136.41,136.3,136.35,352000.0,135.5412,135.5909,135.4816,135.5313,352000.0
2021-10-05 15:45:00,136.35,136.41,136.29,136.34,151400.0,135.5313,135.5909,135.4716,135.5213,151400.0
2021-10-05 15:50:00,136.33,136.33,135.96,136.08,544700.0,135.5114,135.5114,135.1436,135.2629,544700.0
2021-10-05 15:55:00,136.05,136.12,135.9,136.02,647500.0,135.2331,135.3026,135.084,135.2032,647500.0
2021-10-06 09:30:00,134.83,135.43,134.55,135.17,844820.0,134.0204,134.6168,133.7421,134.3583,844820.0
2021-10-06 09:35:00,135.25,135.91,135.25,135.83,157800.0,134.4379,135.0939,134.4379,135.0144,157800.0
2021-10-06 09:40:00,135.93,136.17,135.85,136.03,245560.0,135.1138,135.3523,135.0343,135.2132,245560.0
2021-10-06 09:45:00,135.99,136.08,135.51,135.6,221240.0,135.1734,135.2629,134.6963,134.7858,221240.0
2021-10-06 09:50:00,135.55,135.69,135.33,135.33,157820.0,134.7361,134.8752,134.5174,134.5174,157820.0
2021-10-06 09:55:00,135.29,135.53,135.15,135.37,194860.0,134.4776,134.7162,134.3385,134.5571,194860.0
2021-10-06 10:00:00,135.42,135.42,135.01,135.09,125200.0,134.6068,134.6068,134.1993,134.2788,125200.0
2021-10-06 10:05:00,135.15,135.54,135.07,135.42,123780.0,134.3385,134.7261,134.2589,134.6068,123780.0
2021-10-06 10:10:00,135.45,136.35,135.4,136.35,175820.0,134.6367,135.5313,134.587,135.5313,175820.0
2021-10-06 10:15:00,136.28,136.51,136.2,136.43,249020.0,135.4617,135.6903,135.3822,135.6108,249020.0
2021-10-06 10:20:00,136.6,137.2,136.53,137.13,302200.0,135.7798,136.3762,135.7102,136.3066,302200.0
2021-10-06 10:25:00,137.18,137.26,136.72,136.82,215820.0,136.3563,136.4358,135.899,135.9984,215820.0
2021-10-06 10:30:00,136.76,137.01,136.52,136.67,103140.0,135.9388,136.1873,135.7002,135.8493,103140.0
2021-10-06 10:35:00,136.66,136.81,136.37,136.61,111760.0,135.8394,135.9885,135.5511,135.7897,111760.0
2021-10-06 10:40:00,136.7,136.7,136.5,136.6,116100.0,135.8792,135.8792,135.6804,135.7798,116100.0
2021-10-06 10:45:00,136.57,136.86,136.41,136.86,107180.0,135.7499,136.0382,135.5909,136.0382,107180.0
2021-10-06 10:50:00,136.89,136.92,136.6,136.81,111160.0,136.068,136.0978,135.7798,135.9885,111160.0
2021-10-06 10:55:00,136.85,136.85,136.62,136.76,140660.0,136.0283,136.0283,135.7996,135.9388,140660.0
2021-10-06 11:00:00,136.81,136.83,136.53,136.72,55900.0,135.9885,136.0084,135.7102,135.899,55900.0
2021-10-06 11:05:00,136.69,136.73,136.44,136.64,90080.0,135.8692,135.909,135.6207,135.8195,90080.0
2021-10-06 11:10:00,136.67,136.67,136.48,136.61,50060.0,135.8493,135.8493,135.6605,135.7897,50060.0
2021-10-06 11:15:00,136.6,136.6,136.44,136.47,46400.0,135.7798,135.7798,135.6207,135.6505,46400.0
2021-10-06 11:20:00,136.49,136.49,136.09,136.12,70820.0,135.6704,135.6704,135.2728,135.3026,70820.0
2021-10-06 11:25:00,136.07,136.37,136.07,136.35,40980.0,135.2529,135.5511,135.2529,135.5313,40980.0
2021-10-06 11:30:00,136.22,136.45,136.19,136.31,45560.0,135.402,135.6307,135.3722,135.4915,45560.0
2021-10-06 11:35:00,136.38,136.57,136.37,136.57,61900.0,135.5611,135.7499,135.5511,135.7499,61900.0
2021-10-06 11:40:00,136.65,136.76,136.53,136.59,71740.0,135.8295,135.9388,135.7102,135.7698,71740.0
2021-10-06 11:45:00,136.62,136.67,136.5,136.55,72280.0,135.7996,135.8493,135.6804,135.7301,72280.0
2021-10-06 11:50:00,136.65,136.7,136.62,136.7,14500.0,135.8295,135.8792,135.7996,135.8792,14500.0
2021-10-06 11:55:00,136.72,136.85,136.69,136.72,69000.0,135.899,136.0283,135.8692,135.899,69000.0
2021-10-06 12:00:00,136.71,136.71,136.52,136.55,10540.0,135.8891,135.8891,135.7002,135.7301,10540.0
2021-10-06 12:05:00,136.49,136.49,136.25,136.25,56020.0,135.6704,135.6704,135.4319,135.4319,56020.0
2021-10-06 12:10:00,136.28,136.41,136.28,136.33,50880.0,135.4617,135.5909,135.4617,135.5114,50880.0
2021-10-06 12:15:00,136.29,136.36,136.29,136.34,6000.0,135.4716,135.5412,135.4716,135.5213,6000.0
2021-10-06 12:20:00,136.35,136.42,136.3,136.32,17000.0,135.5313,135.6008,135.4816,135.5014,17000.0
2021-10-06 12:25:00,136.32,136.48,136.12,136.23,60300.0,135.5014,135.6605,135.3026,135.412,60300.0
2021-10-06 12:30:00,136.24,136.28,136.17,136.17,40260.0,135.4219,135.4617,135.3523,135.3523,40260.0
2021-10-06 12:35:00,136.17,136.22,136.11,136.22,24000.0,135.3523,135.402,135.2927,135.402,24000.0
2021-10-06 12:40:00,136.32,136.5,136.3,136.5,61040.0,135.5014,135.6804,135.4816,135.6804,61040.0
2021-10-06 12:45:00,136.61,136.61,136.32,136.4,20000.0,135.7897,135.7897,135.5014,135.581,20000.0
2021-10-06 12:50:00,136.35,136.35,136.35,136.35,2000.0,135.5313,135.5313,135.5313,135.5313,2000.0
2021-10-06 12:55:00,136.34,136.51,136.33,136.34,14000.0,135.5213,135.6903,135.5114,135.5213,14000.0
2021-10-06 13:00:00,136.24,136.24,136.06,136.07,16120.0,135.4219,135.4219,135.243,135.2529,16120.0
2021-10-06 13:05:00,136.1,136.3,136.0,136.29,43200.0,135.2828,135.4816,135.1834,135.4716,43200.0
2021-10-06 13:10:00,136.24,136.38,136.08,136.38,65960.0,135.4219,135.5611,135.2629,135.5611,65960.0
2021-10-06 13:15:00,136.35,136.44,136.35,136.41,40820.0,135.5313,135.6207,135.5313,135.5909,40820.0
2021-10-06 13:20:00,136.41,136.65,136.41,136.58,28000.0,135.5909,135.8295,135.5909,135.7599,28000.0
2021-10-06 13:25:00,136.55,136.89,136.55,136.89,32740.0,135.7301,136.068,135.7301,136.068,32740.0
2021-10-06 13:30:00,136.87,137.05,136.84,137.05,89920.0,136.0481,136.2271,136.0183,136.2271,89920.0
2021-10-06 13:35:00,137.02,137.29,137.02,137.29,66680.0,136.1972,136.4656,136.1972,136.4656,66680.0
2021-10-06 13:40:00,137.25,137.25,137.08,137.18,67980.0,136.4259,136.4259,136.2569,136.3563,67980.0
2021-10-06 13:45:00,137.17,137.32,137.17,137.28,64720.0,136.3463,136.4954,136.3463,136.4557,64720.0
2021-10-06 13:50:00,137.22,137.25,137.02,137.03,110280.0,136.396,136.4259,136.1972,136.2072,110280.0
2021-10-06 13:55:00,137.06,137.16,137.06,137.11,105200.0,136.237,136.3364,136.237,136.2867,105200.0
2021-10-06 14:00:00,137.22,137.4,137.1,137.28,141580.0,136.396,136.575,136.2768,136.4557,141580.0
2021-10-06 14:05:00,137.33,137.52,137.33,137.52,62400.0,136.5054,136.6942,136.5054,136.6942,62400.0
2021-10-06 14:10:00,137.45,137.66,137.44,137.55,148660.0,136.6246,136.8334,136.6147,136.724,148660.0
2021-10-06 14:15:00,137.59,137.74,137.55,137.74,47860.0,136.7638,136.9129,136.724,136.9129,47860.0
2021-10-06 14:20:00,137.69,137.72,137.57,137.57,34280.0,136.8632,136.893,136.7439,136.7439,34280.0
2021-10-06 14:25:00,137.54,137.66,137.54,137.62,21720.0,136.7141,136.8334,136.7141,136.7936,21720.0
2021-10-06 14:30:00,137.64,137.64,137.58,137.6,18260.0,136.8135,136.8135,136.7539,136.7737,18260.0
2021-10-06 14:35:00,137.65,137.69,137.52,137.59,75400.0,136.8234,136.8632,136.6942,136.7638,75400.0
2021-10-06 14:40:00,137.64,137.75,137.64,137.74,71560.0,136.8135,136.9228,136.8135,136.9129,71560.0
2021-10-06 14:45:00,137.73,137.73,137.39,137.41,119120.0,136.903,136.903,136.565,136.5849,119120.0
2021-10-06 14:50:00,137.43,137.45,137.25,137.29,47460.0,136.6048,136.6246,136.4259,136.4656,47460.0
2021-10-06 14:55:00,137.4,137.43,137.13,137.13,55020.0,136.575,136.6048,136.3066,136.3066,55020.0
2021-10-06 15:00:00,137.13,137.32,137.11,137.11,62980.0,136.3066,136.4954,136.2867,136.2867,62980.0
2021-10-06 15:05:00,137.15,137.28,137.15,137.21,34460.0,136.3265,136.4557,136.3265,136.3861,34460.0
2021-10-06 15:10:00,137.19,137.45,137.19,137.31,50300.0,136.3662,136.6246,136.3662,136.4855,50300.0
2021-10-06 15:15:00,137.36,137.51,137.29,137.3,30280.0,136.5352,136.6843,136.4656,136.4756,30280.0
2021-10-06 15:20:00,137.29,137.32,137.17,137.25,44360.0,136.4656,136.4954,136.3463,136.4259,44360.0
2021-10-06 15:25:00,137.28,137.4,137.28,137.35,37040.0,136.4557,136.575,136.4557,136.5253,37040.0
2021-10-06 15:30:00,137.34,137.37,137.23,137.23,40340.0,136.5153,136.5451,136.406,136.406,40340.0
2021-10-06 15:35:00,137.23,137.27,136.96,137.07,97480.0,136.406,136.4457,136.1376,136.2469,97480.0
2021-10-06 15:40:00,137.11,137.15,137.03,137.1,136300.0,136.2867,136.3265,136.2072,136.2768,136300.0
2021-10-06 15:45:00,137.01,137.47,137.01,137.29,174520.0,136.1873,136.6445,136.1873,136.4656,174520.0
2021-10-06 15:50:00,137.29,137.45,137.22,137.45,288140.0,136.4656,136.6246,136.396,136.6246,288140.0
2021-10-06 15:55:00,137.37,137.64,137.33,137.48,342860.0,136.5451,136.8135,136.5054,136.6545,342860.0
2021-10-07 09:30:00,138.89,139.11,138.65,139.05,802180.0,138.056,138.2747,137.8174,138.215,802180.0
2021-10-07 09:35:00,139.04,139.38,139.01,139.17,491260.0,138.2051,138.5431,138.1753,138.3343,491260.0
2021-10-07 09:40:00,139.19,139.3,139.11,139.18,392460.0,138.3542,138.4635,138.2747,138.3443,392460.0
2021-10-07 09:45:00,139.22,139.39,139.07,139.28,226500.0,138.384,138.553,138.2349,138.4437,226500.0
2021-10-07 09:50:00,139.31,139.63,139.28,139.6,319380.0,138.4735,138.7916,138.4437,138.7617,319380.0
2021-10-07 09:55:00,139.58,139.73,139.44,139.58,228340.0,138.7419,138.891,138.6027,138.7419,228340.0
2021-10-07 10:00:00,139.64,139.93,139.56,139.84,182840.0,138.8015,139.0898,138.722,139.0003,182840.0
2021-10-07 10:05:00,139.79,139.8,139.5,139.59,178440.0,138.9506,138.9605,138.6623,138.7518,178440.0
2021-10-07 10:10:00,139.64,139.82,139.57,139.77,96700.0,138.8015,138.9804,138.7319,138.9307,96700.0
2021-10-07 10:15:00,139.83,139.87,139.74,139.82,93960.0,138.9904,139.0301,138.9009,138.9804,93960.0
2021-10-07 10:20:00,139.83,140.03,139.81,139.87,177540.0,138.9904,139.1892,138.9705,139.0301,177540.0
2021-10-07 10:25:00,139.93,140.04,139.83,139.83,87940.0,139.0898,139.1991,138.9904,138.9904,87940.0
2021-10-07 10:30:00,139.8,139.95,139.75,139.95,70520.0,138.9605,139.1096,138.9108,139.1096,70520.0
2021-10-07 10:35:00,139.95,140.03,139.79,139.84,64500.0,139.1096,139.1892,138.9506,139.0003,64500.0
2021-10-07 10:40:00,139.85,139.85,139.65,139.65,127000.0,139.0102,139.0102,138.8114,138.8114,127000.0
2021-10-07 10:45:00,139.66,139.9,139.66,139.88,74320.0,138.8214,139.0599,138.8214,139.0401,74320.0
2021-10-07 10:50:00,139.89,140.0,139.86,139.92,56860.0,139.05,139.1593,139.0202,139.0798,56860.0
2021-10-07 10:55:00,139.82,139.88,139.82,139.84,92700.0,138.9804,139.0401,138.9804,139.0003,92700.0
2021-10-07 11:00:00,139.82,139.98,139.81,139.97,76500.0,138.9804,139.1395,138.9705,139.1295,76500.0
2021-10-07 11:05:00,139.98,139.98,139.76,139.76,29000.0,139.1395,139.1395,138.9208,138.9208,29000.0
2021-10-07 11:10:00,139.72,139.81,139.61,139.81,52920.0,138.881,138.9705,138.7717,138.9705,52920.0
2021-10-07 11:15:00,139.79,139.85,139.63,139.65,46260.0,138.9506,139.0102,138.7916,138.8114,46260.0
2021-10-07 11:20:00,139.69,139.76,139.62,139.75,90460.0,138.8512,138.9208,138.7816,138.9108,90460.0
2021-10-07 11:25:00,139.67,139.74,139.65,139.67,48160.0,138.8313,138.9009,138.8114,138.8313,48160.0
2021-10-07 11:30:00,139.7,139.76,139.65,139.73,40820.0,138.8611,138.9208,138.8114,138.891,40820.0
2021-10-07 11:35:00,139.76,139.82,139.76,139.78,37800.0,138.9208,138.9804,138.9208,138.9407,37800.0
2021-10-07 11:40:00,139.8,139.84,139.77,139.84,36140.0,138.9605,139.0003,138.9307,139.0003,36140.0
2021-10-07 11:45:00,139.85,139.94,139.82,139.92,56520.0,139.0102,139.0997,138.9804,139.0798,56520.0
2021-10-07 11:50:00,139.93,139.94,139.76,139.76,124440.0,139.0898,139.0997,138.9208,138.9208,124440.0
2021-10-07 11:55:00,139.82,139.96,139.79,139.94,133040.0,138.9804,139.1196,138.9506,139.0997,133040.0
2021-10-07 12:00:00,139.94,139.94,139.88,139.88,26980.0,139.0997,139.0997,139.0401,139.0401,26980.0
2021-10-07 12:05:00,139.93,139.93,139.73,139.76,30780.0,139.0898,139.0898,138.891,138.9208,30780.0
2021-10-07 12:10:00,139.71,139.78,139.63,139.71,51260.0,138.8711,138.9407,138.7916,138.8711,51260.0
2021-10-07 12:15:00,139.69,139.77,139.67,139.74,36480.0,138.8512,138.9307,138.8313,138.9009,36480.0
2021-10-07 12:20:00,139.71,139.78,139.7,139.78,8000.0,138.8711,138.9407,138.8611,138.9407,8000.0
2021-10-07 12:25:00,139.84,139.84,139.74,139.79,50720.0,139.0003,139.0003,138.9009,138.9506,50720.0
2021-10-07 12:30:00,139.82,139.89,139.82,139.89,24000.0,138.9804,139.05,138.9804,139.05,24000.0
2021-10-07 12:35:00,139.85,139.95,139.85,139.92,33080.0,139.0102,139.1096,139.0102,139.0798,33080.0
2021-10-07 12:40:00,139.9,139.9,139.82,139.83,57680.0,139.0599,139.0599,138.9804,138.9904,57680.0
2021-10-07 12:45:00,139.84,139.87,139.8,139.84,18880.0,139.0003,139.0301,138.9605,139.0003,18880.0
2021-10-07 12:50:00,139.84,139.94,139.8,139.94,60160.0,139.0003,139.0997,138.9605,139.0997,60160.0
2021-10-07 12:55:00,139.94,140.01,139.93,140.01,64320.0,139.0997,139.1693,139.0898,139.1693,64320.0
2021-10-07 13:00:00,139.96,139.96,139.84,139.86,28000.0,139.1196,139.1196,139.0003,139.0202,28000.0
2021-10-07 13:05:00,139.84,139.84,139.74,139.76,27720.0,139.0003,139.0003,138.9009,138.9208,27720.0
2021-10-07 13:10:00,139.8,139.86,139.8,139.85,21540.0,138.9605,139.0202,138.9605,139.0102,21540.0
2021-10-07 13:15:00,139.85,139.85,139.84,139.84,4000.0,139.0102,139.0102,139.0003,139.0003,4000.0
2021-10-07 13:20:00,139.85,139.87,139.81,139.86,21260.0,139.0102,139.0301,138.9705,139.0202,21260.0
2021-10-07 13:25:00,139.85,139.85,139.8,139.83,28000.0,139.0102,139.0102,138.9605,138.9904,28000.0
2021-10-07 13:30:00,139.88,139.88,139.81,139.85,71720.0,139.0401,139.0401,138.9705,139.0102,71720.0
2021-10-07 13:35:00,139.88,139.91,139.85,139.85,38000.0,139.0401,139.0699,139.0102,139.0102,38000.0
2021-10-07 13:40:00,139.84,139.84,139.81,139.82,34000.0,139.0003,139.0003,138.9705,138.9804,34000.0
2021-10-07 13:45:00,139.84,139.86,139.78,139.8,18880.0,139.0003,139.0202,138.9407,138.9605,18880.0
2021-10-07 13:50:00,139.74,139.75,139.67,139.7,26160.0,138.9009,138.9108,138.8313,138.8611,26160.0
2021-10-07 13:55:00,139.7,139.73,139.58,139.64,88400.0,138.8611,138.891,138.7419,138.8015,88400.0
2021-10-07 14:00:00,139.64,139.66,139.4,139.43,45920.0,138.8015,138.8214,138.5629,138.5928,45920.0
2021-10-07 14:05:00,139.44,139.57,139.43,139.57,75740.0,138.6027,138.7319,138.5928,138.7319,75740.0
2021-10-07 14:10:00,139.55,139.61,139.54,139.61,42440.0,138.712,138.7717,138.7021,138.7717,42440.0
2021-10-07 14:15:00,139.62,139.71,139.62,139.68,37360.0,138.7816,138.8711,138.7816,138.8413,37360.0
2021-10-07 14:20:00,139.65,139.7,139.63,139.65,41880.0,138.8114,138.8611,138.7916,138.8114,41880.0
2021-10-07 14:25:00,139.63,139.66,139.51,139.56,65180.0,138.7916,138.8214,138.6723,138.722,65180.0
2021-10-07 14:30:00,139.56,139.59,139.48,139.58,68100.0,138.722,138.7518,138.6425,138.7419,68100.0
2021-10-07 14:35:00,139.55,139.59,139.48,139.48,36200.0,138.712,138.7518,138.6425,138.6425,36200.0
2021-10-07 14:40:00,139.49,139.53,139.37,139.38,61280.0,138.6524,138.6922,138.5331,138.5431,61280.0
2021-10-07 14:45:00,139.43,139.43,139.38,139.38,22600.0,138.5928,138.5928,138.5431,138.5431,22600.0
2021-10-07 14:50:00,139.43,139.43,139.36,139.37,24000.0,138.5928,138.5928,138.5232,138.5331,24000.0
2021-10-07 14:55:00,139.39,139.48,139.29,139.33,54380.0,138.553,138.6425,138.4536,138.4934,54380.0
2021-10-07 15:00:00,139.3,139.34,139.25,139.33,40220.0,138.4635,138.5033,138.4138,138.4934,40220.0
2021-10-07 15:05:00,139.37,139.45,139.37,139.39,36700.0,138.5331,138.6126,138.5331,138.553,36700.0
2021-10-07 15:10:00,139.44,139.59,139.43,139.59,63880.0,138.6027,138.7518,138.5928,138.7518,63880.0
2021-10-07 15:15:00,139.56,139.62,139.5,139.57,53840.0,138.722,138.7816,138.6623,138.7319,53840.0
2021-10-07 15:20:00,139.57,139.62,139.56,139.56,33300.0,138.7319,138.7816,138.722,138.722,33300.0
2021-10-07 15:25:00,139.53,139.61,139.5,139.59,34640.0,138.6922,138.7717,138.6623,138.7518,34640.0
2021-10-07 15:30:00,139.52,139.64,139.52,139.61,54400.0,138.6822,138.8015,138.6822,138.7717,54400.0
2021-10-07 15:35:00,139.62,139.64,139.52,139.52,101960.0,138.7816,138.8015,138.6822,138.6822,101960.0
2021-10-07 15:40:00,139.57,139.58,139.37,139.38,56880.0,138.7319,138.7419,138.5331,138.5431,56880.0
2021-10-07 15:45:00,139.31,139.45,139.31,139.45,90980.0,138.4735,138.6126,138.4735,138.6126,90980.0
2021-10-07 15:50:00,139.38,139.47,139.17,139.29,499220.0,138.5431,138.6325,138.3343,138.4536,499220.0
2021-10-07 15:55:00,139.32,139.37,139.08,139.27,698240.0,138.4834,138.5331,138.2449,138.4337,698240.0
2021-10-08 09:30:00,139.58,140.08,139.58,139.68,754120.0,138.7419,139.2389,138.7419,138.8413,754120.0
2021-10-08 09:35:00,139.66,139.84,139.5,139.84,190000.0,138.8214,139.0003,138.6623,139.0003,190000.0
2021-10-08 09:40:00,139.99,140.33,139.98,140.06,247760.0,139.1494,139.4874,139.1395,139.219,247760.0
2021-10-08 09:45:00,140.14,140.25,139.71,140.02,152560.0,139.2985,139.4078,138.8711,139.1792,152560.0
2021-10-08 09:50:00,139.95,139.95,139.69,139.84,115000.0,139.1096,139.1096,138.8512,139.0003,115000.0
2021-10-08 09:55:00,139.9,139.98,139.66,139.73,83480.0,139.0599,139.1395,138.8214,138.891,83480.0
2021-10-08 10:00:00,139.7,140.0,139.67,139.74,143660.0,138.8611,139.1593,138.8313,138.9009,143660.0
2021-10-08 10:05:00,139.71,139.84,139.58,139.68,144420.0,138.8711,139.0003,138.7419,138.8413,144420.0
2021-10-08 10:10:00,139.71,139.97,139.71,139.9,75800.0,138.8711,139.1295,138.8711,139.0599,75800.0
2021-10-08 10:15:00,139.82,139.91,139.79,139.8,56000.0,138.9804,139.0699,138.9506,138.9605,56000.0
2021-10-08 10:20:00,139.78,139.87,139.78,139.81,43000.0,138.9407,139.0301,138.9407,138.9705,43000.0
2021-10-08 10:25:00,139.75,139.83,139.74,139.76,34020.0,138.9108,138.9904,138.9009,138.9208,34020.0
2021-10-08 10:30:00,139.73,139.8,139.6,139.6,44380.0,138.891,138.9605,138.7617,138.7617,44380.0
2021-10-08 10:35:00,139.62,139.68,139.5,139.53,47000.0,138.7816,138.8413,138.6623,138.6922,47000.0
2021-10-08 10:40:00,139.57,139.63,139.22,139.37,98000.0,138.7319,138.7916,138.384,138.5331,98000.0
2021-10-08 10:45:00,139.38,139.75,139.31,139.61,89780.0,138.5431,138.9108,138.4735,138.7717,89780.0
2021-10-08 10:50:00,139.69,139.77,139.62,139.77,92760.0,138.8512,138.9307,138.7816,138.9307,92760.0
2021-10-08 10:55:00,139.67,139.7,139.54,139.55,38140.0,138.8313,138.8611,138.7021,138.712,38140.0
2021-10-08 11:00:00,139.54,139.68,139.47,139.5,172480.0,138.7021,138.8413,138.6325,138.6623,172480.0
2021-10-08 11:05:00,139.47,139.67,139.45,139.64,109500.0,138.6325,138.8313,138.6126,138.8015,109500.0
2021-10-08 11:10:00,139.71,139.76,139.61,139.68,190440.0,138.8711,138.9208,138.7717,138.8413,190440.0
2021-10-08 11:15:00,139.64,139.77,139.64,139.75,38000.0,138.8015,138.9307,138.8015,138.9108,38000.0
2021-10-08 11:20:00,139.75,139.82,139.64,139.82,115340.0,138.9108,138.9804,138.8015,138.9804,115340.0
2021-10-08 11:25:00,139.78,139.78,139.61,139.68,79020.0,138.9407,138.9407,138.7717,138.8413,79020.0
2021-10-08 11:30:00,139.61,139.76,139.61,139.69,77960.0,138.7717,138.9208,138.7717,138.8512,77960.0
2021-10-08 11:35:00,139.7,139.75,139.63,139.75,32000.0,138.8611,138.9108,138.7916,138.9108,32000.0
2021-10-08 11:40:00,139.75,139.75,139.53,139.56,121900.0,138.9108,138.9108,138.6922,138.722,121900.0
2021-10-08 11:45:00,139.58,139.65,139.51,139.53,39120.0,138.7419,138.8114,138.6723,138.6922,39120.0
2021-10-08 11:50:00,139.52,139.65,139.47,139.65,31220.0,138.6822,138.8114,138.6325,138.8114,31220.0
2021-10-08 11:55:00,139.6,139.73,139.6,139.73,26000.0,138.7617,138.891,138.7617,138.891,26000.0
2021-10-08 12:00:00,139.75,139.77,139.62,139.77,62000.0,138.9108,138.9307,138.7816,138.9307,62000.0
2021-10-08 12:05:00,139.78,139.85,139.77,139.85,128760.0,138.9407,139.0102,138.9307,139.0102,128760.0
2021-10-08 12:10:00,139.78,139.83,139.65,139.78,56140.0,138.9407,138.9904,138.8114,138.9407,56140.0
2021-10-08 12:15:00,139.81,139.82,139.72,139.82,40580.0,138.9705,138.9804,138.881,138.9804,40580.0
2021-10-08 12:20:00,139.78,139.85,139.76,139.84,56000.0,138.9407,139.0102,138.9208,139.0003,56000.0
2021-10-08 12:25:00,139.81,139.83,139.57,139.58,36000.0,138.9705,138.9904,138.7319,138.7419,36000.0
2021-10-08 12:30:00,139.59,139.68,139.55,139.63,106100.0,138.7518,138.8413,138.712,138.7916,106100.0
2021-10-08 12:35:00,139.67,139.75,139.63,139.75,34600.0,138.8313,138.9108,138.7916,138.9108,34600.0
2021-10-08 12:40:00,139.76,139.82,139.75,139.81,57880.0,138.9208,138.9804,138.9108,138.9705,57880.0
2021-10-08 12:45:00,139.78,139.82,139.78,139.79,36000.0,138.9407,138.9804,138.9407,138.9506,36000.0
2021-10-08 12:50:00,139.8,139.8,139.79,139.79,12820.0,138.9605,138.9605,138.9506,138.9506,12820.0
2021-10-08 12:55:00,139.81,139.81,139.65,139.65,32920.0,138.9705,138.9705,138.8114,138.8114,32920.0
2021-10-08 13:00:00,139.7,139.73,139.68,139.73,8000.0,138.8611,138.891,138.8413,138.891,8000.0
2021-10-08 13:05:00,139.59,139.66,139.58,139.66,32400.0,138.7518,138.8214,138.7419,138.8214,32400.0
2021-10-08 13:10:00,139.65,139.74,139.65,139.67,94260.0,138.8114,138.9009,138.8114,138.8313,94260.0
2021-10-08 13:15:00,139.6,139.6,139.4,139.4,73000.0,138.7617,138.7617,138.5629,138.5629,73000.0
2021-10-08 13:20:00,139.42,139.45,139.35,139.35,26000.0,138.5828,138.6126,138.5132,138.5132,26000.0
2021-10-08 13:25:00,139.42,139.46,139.38,139.45,42000.0,138.5828,138.6226,138.5431,138.6126,42000.0
2021-10-08 13:30:00,139.43,139.5,139.38,139.43,30000.0,138.5928,138.6623,138.5431,138.5928,30000.0
2021-10-08 13:35:00,139.43,139.44,139.3,139.3,34000.0,138.5928,138.6027,138.4635,138.4635,34000.0
2021-10-08 13:40:00,139.31,139.41,139.29,139.34,45000.0,138.4735,138.5729,138.4536,138.5033,45000.0
2021-10-08 13:45:00,139.33,139.49,139.33,139.49,24500.0,138.4934,138.6524,138.4934,138.6524,24500.0
2021-10-08 13:50:00,139.51,139.51,139.41,139.41,10120.0,138.6723,138.6723,138.5729,138.5729,10120.0
2021-10-08 13:55:00,139.48,139.64,139.48,139.59,62260.0,138.6425,138.8015,138.6425,138.7518,62260.0
2021-10-08 14:00:00,139.61,139.69,139.6,139.63,65200.0,138.7717,138.8512,138.7617,138.7916,65200.0
2021-10-08 14:05:00,139.63,139.71,139.63,139.69,18480.0,138.7916,138.8711,138.7916,138.8512,18480.0
2021-10-08 14:10:00,139.68,139.68,139.61,139.66,34000.0,138.8413,138.8413,138.7717,138.8214,34000.0
2021-10-08 14:15:00,139.63,139.76,139.63,139.72,60060.0,138.7916,138.9208,138.7916,138.881,60060.0
2021-10-08 14:20:00,139.74,139.85,139.74,139.85,59100.0,138.9009,139.0102,138.9009,139.0102,59100.0
2021-10-08 14:25:00,139.85,139.96,139.85,139.96,89000.0,139.0102,139.1196,139.0102,139.1196,89000.0
2021-10-08 14:30:00,139.93,140.06,139.93,139.98,197680.0,139.0898,139.219,139.0898,139.1395,197680.0
2021-10-08 14:35:00,139.94,140.0,139.8,140.0,170820.0,139.0997,139.1593,138.9605,139.1593,170820.0
2021-10-08 14:40:00,139.96,140.0,139.91,140.0,116560.0,139.1196,139.1593,139.0699,139.1593,116560.0
2021-10-08 14:45:00,140.01,140.09,139.95,140.07,105300.0,139.1693,139.2488,139.1096,139.2289,105300.0
2021-10-08 14:50:00,140.04,140.08,140.03,140.06,108360.0,139.1991,139.2389,139.1892,139.219,108360.0
2021-10-08 14:55:00,140.06,140.18,140.06,140.13,106140.0,139.219,139.3383,139.219,139.2886,106140.0
2021-10-08 15:00:00,140.15,140.18,140.05,140.08,105940.0,139.3084,139.3383,139.209,139.2389,105940.0
2021-10-08 15:05:00,140.08,140.14,140.03,140.03,23320.0,139.2389,139.2985,139.1892,139.1892,23320.0
2021-10-08 15:10:00,140.01,140.07,139.94,139.97,158100.0,139.1693,139.2289,139.0997,139.1295,158100.0
2021-10-08 15:15:00,139.98,139.98,139.76,139.9,190000.0,139.1395,139.1395,138.9208,139.0599,190000.0
2021-10-08 15:20:00,139.91,139.94,139.84,139.86,36000.0,139.0699,139.0997,139.0003,139.0202,36000.0
2021-10-08 15:25:00,139.82,139.87,139.7,139.71,65040.0,138.9804,139.0301,138.8611,138.8711,65040.0
2021-10-08 15:30:00,139.75,139.75,139.57,139.58,109320.0,138.9108,138.9108,138.7319,138.7419,109320.0
2021-10-08 15:35:00,139.59,139.59,139.35,139.48,128400.0,138.7518,138.7518,138.5132,138.6425,128400.0
2021-10-08 15:40:00,139.42,139.56,139.42,139.53,113780.0,138.5828,138.722,138.5828,138.6922,113780.0
2021-10-08 15:45:00,139.53,139.59,139.5,139.57,150980.0,138.6922,138.7518,138.6623,138.7319,150980.0
2021-10-08 15:50:00,139.51,139.77,139.34,139.58,413800.0,138.6723,138.9307,138.5033,138.7419,413800.0
2021-10-08 15:55:00,139.64,139.94,139.64,139.85,774480.0,138.8015,139.0997,138.8015,139.0102,774480.0
2021-10-11 09:30:00,139.29,139.69,139.08,139.26,637520.0,138.4536,138.8512,138.2449,138.4238,637520.0
2021-10-11 09:35:00,139.43,139.58,139.1,139.5,188800.0,138.5928,138.7419,138.2647,138.6623,188800.0
2021-10-11 09:40:00,139.63,139.9,139.5,139.89,304100.0,138.7916,139.0599,138.6623,139.05,304100.0
2021-10-11 09:45:00,139.89,140.21,139.87,140.1,220240.0,139.05,139.3681,139.0301,139.2587,220240.0
2021-10-11 09:50:00,140.12,140.37,140.05,140.27,131340.0,139.2786,139.5271,139.209,139.4277,131340.0
2021-10-11 09:55:00,140.27,140.36,140.06,140.09,73800.0,139.4277,139.5172,139.219,139.2488,73800.0
2021-10-11 10:00:00,140.15,140.39,140.1,140.23,103000.0,139.3084,139.547,139.2587,139.388,103000.0
2021-10-11 10:05:00,140.16,140.28,140.16,140.25,84080.0,139.3184,139.4377,139.3184,139.4078,84080.0
2021-10-11 10:10:00,140.31,140.56,140.31,140.46,94080.0,139.4675,139.716,139.4675,139.6166,94080.0
2021-10-11 10:15:00,140.47,140.67,140.39,140.45,85460.0,139.6265,139.8253,139.547,139.6066,85460.0
2021-10-11 10:20:00,140.46,140.46,140.34,140.34,22000.0,139.6166,139.6166,139.4973,139.4973,22000.0
2021-10-11 10:25:00,140.27,140.44,140.27,140.41,51900.0,139.4277,139.5967,139.4277,139.5669,51900.0
2021-10-11 10:30:00,140.43,140.55,140.43,140.52,32680.0,139.5868,139.706,139.5868,139.6762,32680.0
2021-10-11 10:35:00,140.47,140.5,140.45,140.45,38000.0,139.6265,139.6563,139.6066,139.6066,38000.0
2021-10-11 10:40:00,140.44,140.44,140.21,140.23,166960.0,139.5967,139.5967,139.3681,139.388,166960.0
2021-10-11 10:45:00,140.25,140.25,140.11,140.18,47220.0,139.4078,139.4078,139.2687,139.3383,47220.0
2021-10-11 10:50:00,140.19,140.32,140.19,140.23,29260.0,139.3482,139.4774,139.3482,139.388,29260.0
2021-10-11 10:55:00,140.25,140.4,140.25,140.39,54000.0,139.4078,139.5569,139.4078,139.547,54000.0
2021-10-11 11:00:00,140.46,140.58,140.44,140.53,36580.0,139.6166,139.7359,139.5967,139.6862,36580.0
2021-10-11 11:05:00,140.58,140.71,140.56,140.62,69000.0,139.7359,139.8651,139.716,139.7756,69000.0
2021-10-11 11:10:00,140.65,140.65,140.5,140.5,18560.0,139.8054,139.8054,139.6563,139.6563,18560.0
2021-10-11 11:15:00,140.38,140.5,140.32,140.36,77040.0,139.5371,139.6563,139.4774,139.5172,77040.0
2021-10-11 11:20:00,140.34,140.43,140.3,140.39,37520.0,139.4973,139.5868,139.4575,139.547,37520.0
2021-10-11 11:25:00,140.3,140.36,140.18,140.28,108000.0,139.4575,139.5172,139.3383,139.4377,108000.0
2021-10-11 11:30:00,140.29,140.38,140.28,140.38,23460.0,139.4476,139.5371,139.4377,139.5371,23460.0
2021-10-11 11:35:00,140.49,140.57,140.46,140.48,26140.0,139.6464,139.7259,139.6166,139.6365,26140.0
2021-10-11 11:40:00,140.51,140.52,140.43,140.43,26000.0,139.6663,139.6762,139.5868,139.5868,26000.0
2021-10-11 11:45:00,140.45,140.45,140.33,140.34,32000.0,139.6066,139.6066,139.4874,139.4973,32000.0
2021-10-11 11:50:00,140.36,140.36,140.21,140.23,34000.0,139.5172,139.5172,139.3681,139.388,34000.0
2021-10-11 11:55:00,140.25,140.31,140.25,140.27,29300.0,139.4078,139.4675,139.4078,139.4277,29300.0
2021-10-11 12:00:00,140.29,140.3,140.09,140.09,28000.0,139.4476,139.4575,139.2488,139.2488,28000.0
2021-10-11 12:05:00,140.09,140.09,139.92,140.07,57020.0,139.2488,139.2488,139.0798,139.2289,57020.0
2021-10-11 12:10:00,140.11,140.12,140.0,140.0,43000.0,139.2687,139.2786,139.1593,139.1593,43000.0
2021-10-11 12:15:00,140.1,140.13,140.06,140.13,18000.0,139.2587,139.2886,139.219,139.2886,18000.0
2021-10-11 12:20:00,140.14,140.2,140.13,140.19,64440.0,139.2985,139.3581,139.2886,139.3482,64440.0
2021-10-11 12:25:00,140.21,140.22,140.14,140.22,22160.0,139.3681,139.378,139.2985,139.378,22160.0
2021-10-11 12:30:00,140.25,140.28,140.19,140.22,38000.0,139.4078,139.4377,139.3482,139.378,38000.0
2021-10-11 12:35:00,140.25,140.3,140.25,140.28,29800.0,139.4078,139.4575,139.4078,139.4377,29800.0
2021-10-11 12:40:00,140.27,140.27,140.11,140.11,22800.0,139.4277,139.4277,139.2687,139.2687,22800.0
2021-10-11 12:45:00,140.04,140.09,140.03,140.04,22320.0,139.1991,139.2488,139.1892,139.1991,22320.0
2021-10-11 12:50:00,139.94,140.08,139.94,140.08,27880.0,139.0997,139.2389,139.0997,139.2389,27880.0
2021-10-11 12:55:00,140.13,140.19,140.09,140.16,30000.0,139.2886,139.3482,139.2488,139.3184,30000.0
2021-10-11 13:00:00,140.21,140.21,139.97,139.98,37080.0,139.3681,139.3681,139.1295,139.1395,37080.0
2021-10-11 13:05:00,139.94,139.96,139.85,139.91,78000.0,139.0997,139.1196,139.0102,139.0699,78000.0
2021-10-11 13:10:00,139.89,139.94,139.75,139.81,89560.0,139.05,139.0997,138.9108,138.9705,89560.0
2021-10-11 13:15:00,139.75,139.79,139.67,139.79,41920.0,138.9108,138.9506,138.8313,138.9506,41920.0
2021-10-11 13:20:00,139.74,139.76,139.44,139.49,53180.0,138.9009,138.9208,138.6027,138.6524,53180.0
2021-10-11 13:25:00,139.46,139.48,139.43,139.48,20000.0,138.6226,138.6425,138.5928,138.6425,20000.0
2021-10-11 13:30:00,139.52,139.53,139.43,139.5,126280.0,138.6822,138.6922,138.5928,138.6623,126280.0
2021-10-11 13:35:00,139.5,139.71,139.5,139.68,38940.0,138.6623,138.8711,138.6623,138.8413,38940.0
2021-10-11 13:40:00,139.74,139.74,139.64,139.64,12000.0,138.9009,138.9009,138.8015,138.8015,12000.0
2021-10-11 13:45:00,139.61,139.61,139.43,139.5,54100.0,138.7717,138.7717,138.5928,138.6623,54100.0
2021-10-11 13:50:00,139.59,139.66,139.52,139.66,24700.0,138.7518,138.8214,138.6822,138.8214,24700.0
2021-10-11 13:55:00,139.65,139.65,139.58,139.64,24000.0,138.8114,138.8114,138.7419,138.8015,24000.0
2021-10-11 14:00:00,139.61,139.64,139.56,139.64,22000.0,138.7717,138.8015,138.722,138.8015,22000.0
2021-10-11 14:05:00,139.67,139.87,139.67,139.87,154420.0,138.8313,139.0301,138.8313,139.0301,154420.0
2021-10-11 14:10:00,139.88,140.04,139.88,140.04,84000.0,139.0401,139.1991,139.0401,139.1991,84000.0
2021-10-11 14:15:00,140.03,140.06,139.88,139.88,37300.0,139.1892,139.219,139.0401,139.0401,37300.0
2021-10-11 14:20:00,139.88,139.88,139.82,139.83,35780.0,139.0401,139.0401,138.9804,138.9904,35780.0
2021-10-11 14:25:00,139.82,139.83,139.77,139.83,23360.0,138.9804,138.9904,138.9307,138.9904,23360.0
2021-10-11 14:30:00,139.87,139.92,139.78,139.78,22000.0,139.0301,139.0798,138.9407,138.9407,22000.0
2021-10-11 14:35:00,139.77,139.8,139.73,139.73,33960.0,138.9307,138.9605,138.891,138.891,33960.0
2021-10-11 14:40:00,139.75,139.86,139.75,139.86,28300.0,138.9108,139.0202,138.9108,139.0202,28300.0
2021-10-11 14:45:00,139.88,139.95,139.8,139.9,23900.0,139.0401,139.1096,138.9605,139.0599,23900.0
2021-10-11 14:50:00,139.92,139.92,139.78,139.88,22260.0,139.0798,139.0798,138.9407,139.0401,22260.0
2021-10-11 14:55:00,139.83,139.93,139.78,139.86,38000.0,138.9904,139.0898,138.9407,139.0202,38000.0
2021-10-11 15:00:00,139.93,139.98,139.88,139.94,12000.0,139.0898,139.1395,139.0401,139.0997,12000.0
2021-10-11 15:05:00,139.96,139.96,139.78,139.84,26000.0,139.1196,139.1196,138.9407,139.0003,26000.0
2021-10-11 15:10:00,139.77,139.96,139.77,139.87,53340.0,138.9307,139.1196,138.9307,139.0301,53340.0
2021-10-11 15:15:00,139.81,139.83,139.74,139.78,38240.0,138.9705,138.9904,138.9009,138.9407,38240.0
2021-10-11 15:20:00,139.76,139.79,139.57,139.58,78620.0,138.9208,138.9506,138.7319,138.7419,78620.0
2021-10-11 15:25:00,139.6,139.68,139.55,139.57,22000.0,138.7617,138.8413,138.712,138.7319,22000.0
2021-10-11 15:30:00,139.53,139.6,139.46,139.48,82780.0,138.6922,138.7617,138.6226,138.6425,82780.0
2021-10-11 15:35:00,139.46,139.5,139.39,139.43,58000.0,138.6226,138.6623,138.553,138.5928,58000.0
2021-10-11 15:40:00,139.4,139.47,139.37,139.46,70900.0,138.5629,138.6325,138.5331,138.6226,70900.0
2021-10-11 15:45:00,139.48,139.49,139.38,139.44,136000.0,138.6425,138.6524,138.5431,138.6027,136000.0
2021-10-11 15:50:00,139.25,139.29,139.11,139.19,265900.0,138.4138,138.4536,138.2747,138.3542,265900.0
2021-10-11 15:55:00,139.2,139.23,138.86,138.89,525680.0,138.3641,138.394,138.0262,138.056,525680.0
2021-10-12 09:30:00,139.48,139.51,138.26,138.9,944920.0,138.6425,138.6723,137.4298,138.0659,944920.0
2021-10-12 09:35:00,138.91,139.22,138.19,138.29,314700.0,138.0759,138.384,137.3602,137.4596,314700.0
2021-10-12 09:40:00,138.26,138.4,137.01,137.01,357220.0,137.4298,137.5689,136.1873,136.1873,357220.0
2021-10-12 09:45:00,136.95,137.04,136.38,136.9,874500.0,136.1277,136.2171,135.5611,136.078,874500.0
2021-10-12 09:50:00,136.75,137.35,136.7,136.92,591820.0,135.9289,136.5253,135.8792,136.0978,591820.0
2021-10-12 09:55:00,136.97,137.13,136.4,136.43,418340.0,136.1475,136.3066,135.581,135.6108,418340.0
2021-10-12 10:00:00,136.37,137.02,136.36,136.9,502420.0,135.5511,136.1972,135.5412,136.078,502420.0
2021-10-12 10:05:00,136.84,136.98,136.2,136.2,435220.0,136.0183,136.1575,135.3822,135.3822,435220.0
2021-10-12 10:10:00,136.2,136.71,136.13,136.69,461140.0,135.3822,135.8891,135.3126,135.8692,461140.0
2021-10-12 10:15:00,136.75,136.9,136.35,136.73,155720.0,135.9289,136.078,135.5313,135.909,155720.0
2021-10-12 10:20:00,136.7,136.92,136.58,136.65,164400.0,135.8792,136.0978,135.7599,135.8295,164400.0
2021-10-12 10:25:00,136.7,137.02,136.64,136.98,308080.0,135.8792,136.1972,135.8195,136.1575,308080.0
2021-10-12 10:30:00,136.95,137.01,136.78,136.86,127580.0,136.1277,136.1873,135.9587,136.0382,127580.0
2021-10-12 10:35:00,136.79,136.79,136.43,136.5,304480.0,135.9686,135.9686,135.6108,135.6804,304480.0
2021-10-12 10:40:00,136.48,136.63,136.47,136.47,146480.0,135.6605,135.8096,135.6505,135.6505,146480.0
2021-10-12 10:45:00,136.45,136.83,136.45,136.58,152660.0,135.6307,136.0084,135.6307,135.7599,152660.0
2021-10-12 10:50:00,136.69,136.69,136.35,136.43,195980.0,135.8692,135.8692,135.5313,135.6108,195980.0
2021-10-12 10:55:00,136.46,136.46,136.22,136.25,238300.0,135.6406,135.6406,135.402,135.4319,238300.0
2021-10-12 11:00:00,136.39,136.91,136.39,136.69,237420.0,135.571,136.0879,135.571,135.8692,237420.0
2021-10-12 11:05:00,136.75,137.11,136.71,137.02,100420.0,135.9289,136.2867,135.8891,136.1972,100420.0
2021-10-12 11:10:00,137.03,137.04,136.84,136.99,147020.0,136.2072,136.2171,136.0183,136.1674,147020.0
2021-10-12 11:15:00,136.93,136.95,136.69,136.82,167580.0,136.1078,136.1277,135.8692,135.9984,167580.0
2021-10-12 11:20:00,136.81,137.0,136.68,137.0,154400.0,135.9885,136.1774,135.8593,136.1774,154400.0
2021-10-12 11:25:00,136.98,137.02,136.86,136.87,74180.0,136.1575,136.1972,136.0382,136.0481,74180.0
2021-10-12 11:30:00,136.86,136.99,136.56,136.56,220000.0,136.0382,136.1674,135.74,135.74,220000.0
2021-10-12 11:35:00,136.59,136.65,136.44,136.6,122620.0,135.7698,135.8295,135.6207,135.7798,122620.0
2021-10-12 11:40:00,136.68,136.7,136.47,136.57,128440.0,135.8593,135.8792,135.6505,135.7499,128440.0
2021-10-12 11:45:00,136.51,136.78,136.5,136.68,82520.0,135.6903,135.9587,135.6804,135.8593,82520.0
2021-10-12 11:50:00,136.78,136.86,136.68,136.86,70120.0,135.9587,136.0382,135.8593,136.0382,70120.0
2021-10-12 11:55:00,136.85,137.01,136.76,137.01,127800.0,136.0283,136.1873,135.9388,136.1873,127800.0
2021-10-12 12:00:00,137.09,137.39,137.09,137.21,315580.0,136.2668,136.565,136.2668,136.3861,315580.0
2021-10-12 12:05:00,137.25,137.25,137.05,137.05,94000.0,136.4259,136.4259,136.2271,136.2271,94000.0
2021-10-12 12:10:00,137.05,137.12,137.0,137.04,66180.0,136.2271,136.2966,136.1774,136.2171,66180.0
2021-10-12 12:15:00,137.04,137.11,136.99,136.99,96140.0,136.2171,136.2867,136.1674,136.1674,96140.0
2021-10-12 12:20:00,136.93,136.94,136.84,136.87,107240.0,136.1078,136.1177,136.0183,136.0481,107240.0
2021-10-12 12:25:00,136.86,136.89,136.73,136.83,194760.0,136.0382,136.068,135.909,136.0084,194760.0
2021-10-12 12:30:00,136.86,136.96,136.55,136.59,187000.0,136.0382,136.1376,135.7301,135.7698,187000.0
2021-10-12 12:35:00,136.58,136.64,136.5,136.53,196120.0,135.7599,135.8195,135.6804,135.7102,196120.0
2021-10-12 12:40:00,136.54,136.61,136.45,136.5,118620.0,135.7201,135.7897,135.6307,135.6804,118620.0
2021-10-12 12:45:00,136.5,136.51,136.34,136.38,177880.0,135.6804,135.6903,135.5213,135.5611,177880.0
2021-10-12 12:50:00,136.44,136.44,136.22,136.23,134020.0,135.6207,135.6207,135.402,135.412,134020.0
2021-10-12 12:55:00,136.2,136.34,136.19,136.29,142360.0,135.3822,135.5213,135.3722,135.4716,142360.0
2021-10-12 13:00:00,136.28,136.28,136.06,136.22,143900.0,135.4617,135.4617,135.243,135.402,143900.0
2021-10-12 13:05:00,136.25,136.28,136.18,136.2,132580.0,135.4319,135.4617,135.3623,135.3822,132580.0
2021-10-12 13:10:00,136.22,136.26,136.06,136.1,94200.0,135.402,135.4418,135.243,135.2828,94200.0
2021-10-12 13:15:00,136.08,136.17,136.0,136.03,105180.0,135.2629,135.3523,135.1834,135.2132,105180.0
2021-10-12 13:20:00,136.03,136.06,135.76,135.88,142500.0,135.2132,135.243,134.9448,135.0641,142500.0
2021-10-12 13:25:00,135.89,136.2,135.89,136.13,123760.0,135.074,135.3822,135.074,135.3126,123760.0
2021-10-12 13:30:00,136.1,136.28,136.09,136.28,52000.0,135.2828,135.4617,135.2728,135.4617,52000.0
2021-10-12 13:35:00,136.29,136.29,136.09,136.2,116920.0,135.4716,135.4716,135.2728,135.3822,116920.0
2021-10-12 13:40:00,136.17,136.51,136.17,136.47,222240.0,135.3523,135.6903,135.3523,135.6505,222240.0
2021-10-12 13:45:00,136.47,136.49,136.17,136.27,76100.0,135.6505,135.6704,135.3523,135.4517,76100.0
2021-10-12 13:50:00,136.31,136.31,136.04,136.04,82000.0,135.4915,135.4915,135.2231,135.2231,82000.0
2021-10-12 13:55:00,136.04,136.06,136.0,136.05,105220.0,135.2231,135.243,135.1834,135.2331,105220.0
2021-10-12 14:00:00,136.02,136.23,135.99,136.23,79920.0,135.2032,135.412,135.1734,135.412,79920.0
2021-10-12 14:05:00,136.24,136.24,136.08,136.13,64620.0,135.4219,135.4219,135.2629,135.3126,64620.0
2021-10-12 14:10:00,136.12,136.37,136.1,136.35,88660.0,135.3026,135.5511,135.2828,135.5313,88660.0
2021-10-12 14:15:00,136.37,136.69,136.37,136.66,240240.0,135.5511,135.8692,135.5511,135.8394,240240.0
2021-10-12 14:20:00,136.63,136.63,136.5,136.5,64900.0,135.8096,135.8096,135.6804,135.6804,64900.0
2021-10-12 14:25:00,136.45,136.56,136.42,136.47,190560.0,135.6307,135.74,135.6008,135.6505,190560.0
2021-10-12 14:30:00,136.43,136.43,136.28,136.29,96440.0,135.6108,135.6108,135.4617,135.4716,96440.0
2021-10-12 14:35:00,136.25,136.29,136.16,136.19,123900.0,135.4319,135.4716,135.3424,135.3722,123900.0
2021-10-12 14:40:00,136.21,136.29,136.21,136.21,52000.0,135.3921,135.4716,135.3921,135.3921,52000.0
2021-10-12 14:45:00,136.19,136.27,136.19,136.21,71600.0,135.3722,135.4517,135.3722,135.3921,71600.0
2021-10-12 14:50:00,136.15,136.31,136.15,136.31,76060.0,135.3325,135.4915,135.3325,135.4915,76060.0
2021-10-12 14:55:00,136.29,136.33,136.16,136.16,109360.0,135.4716,135.5114,135.3424,135.3424,109360.0
2021-10-12 15:00:00,136.16,136.17,135.95,136.07,136840.0,135.3424,135.3523,135.1337,135.2529,136840.0
2021-10-12 15:05:00,136.06,136.12,135.97,136.05,90020.0,135.243,135.3026,135.1535,135.2331,90020.0
2021-10-12 15:10:00,136.07,136.22,136.07,136.19,63660.0,135.2529,135.402,135.2529,135.3722,63660.0
2021-10-12 15:15:00,136.2,136.21,136.0,136.13,87860.0,135.3822,135.3921,135.1834,135.3126,87860.0
2021-10-12 15:20:00,136.17,136.71,136.12,136.68,283140.0,135.3523,135.8891,135.3026,135.8593,283140.0
2021-10-12 15:25:00,136.6,136.71,136.5,136.67,65540.0,135.7798,135.8891,135.6804,135.8493,65540.0
2021-10-12 15:30:00,136.6,136.63,136.35,136.6,74900.0,135.7798,135.8096,135.5313,135.7798,74900.0
2021-10-12 15:35:00,136.64,136.64,136.41,136.41,131980.0,135.8195,135.8195,135.5909,135.5909,131980.0
2021-10-12 15:40:00,136.43,136.45,136.19,136.22,137080.0,135.6108,135.6307,135.3722,135.402,137080.0
2021-10-12 15:45:00,136.21,136.32,136.06,136.22,246100.0,135.3921,135.5014,135.243,135.402,246100.0
2021-10-12 15:50:00,136.27,136.44,136.14,136.42,377660.0,135.4517,135.6207,135.3225,135.6008,377660.0
2021-10-12 15:55:00,136.41,136.61,136.4,136.45,550660.0,135.5909,135.7897,135.581,135.6307,550660.0
2021-10-13 09:30:00,137.35,137.59,137.08,137.49,556740.0,136.5253,136.7638,136.2569,136.6644,556740.0
2021-10-13 09:35:00,137.48,137.85,137.48,137.76,297480.0,136.6545,137.0222,136.6545,136.9328,297480.0
2021-10-13 09:40:00,137.72,137.77,137.29,137.52,214180.0,136.893,136.9427,136.4656,136.6942,214180.0
2021-10-13 09:45:00,137.49,137.5,136.8,136.81,161480.0,136.6644,136.6743,135.9786,135.9885,161480.0
2021-10-13 09:50:00,136.81,137.12,136.77,136.94,246620.0,135.9885,136.2966,135.9487,136.1177,246620.0
2021-10-13 09:55:00,136.91,137.15,136.74,136.95,274640.0,136.0879,136.3265,135.9189,136.1277,274640.0
2021-10-13 10:00:00,136.98,137.31,136.96,137.31,161920.0,136.1575,136.4855,136.1376,136.4855,161920.0
2021-10-13 10:05:00,137.33,137.39,137.07,137.1,76940.0,136.5054,136.565,136.2469,136.2768,76940.0
2021-10-13 10:10:00,137.14,137.14,136.68,136.81,167340.0,136.3165,136.3165,135.8593,135.9885,167340.0
2021-10-13 10:15:00,136.81,137.12,136.81,137.01,91380.0,135.9885,136.2966,135.9885,136.1873,91380.0
2021-10-13 10:20:00,137.05,137.14,136.79,136.9,142140.0,136.2271,136.3165,135.9686,136.078,142140.0
2021-10-13 10:25:00,136.94,137.03,136.78,136.78,77900.0,136.1177,136.2072,135.9587,135.9587,77900.0
2021-10-13 10:30:00,136.78,137.1,136.67,137.1,243600.0,135.9587,136.2768,135.8493,136.2768,243600.0
2021-10-13 10:35:00,137.14,137.25,136.95,137.08,69300.0,136.3165,136.4259,136.1277,136.2569,69300.0
2021-10-13 10:40:00,137.1,137.34,137.1,137.34,34800.0,136.2768,136.5153,136.2768,136.5153,34800.0
2021-10-13 10:45:00,137.31,137.43,137.26,137.26,81980.0,136.4855,136.6048,136.4358,136.4358,81980.0
2021-10-13 10:50:00,137.31,137.31,137.04,137.04,97040.0,136.4855,136.4855,136.2171,136.2171,97040.0
2021-10-13 10:55:00,136.99,137.02,136.9,137.02,28500.0,136.1674,136.1972,136.078,136.1972,28500.0
2021-10-13 11:00:00,137.01,137.22,137.0,137.14,30000.0,136.1873,136.396,136.1774,136.3165,30000.0
2021-10-13 11:05:00,137.23,137.26,137.15,137.15,29580.0,136.406,136.4358,136.3265,136.3265,29580.0
2021-10-13 11:10:00,137.01,137.14,137.01,137.13,24000.0,136.1873,136.3165,136.1873,136.3066,24000.0
2021-10-13 11:15:00,137.1,137.15,137.05,137.11,34600.0,136.2768,136.3265,136.2271,136.2867,34600.0
2021-10-13 11:20:00,137.11,137.11,136.87,136.91,127660.0,136.2867,136.2867,136.0481,136.0879,127660.0
2021-10-13 11:25:00,136.8,136.86,136.75,136.83,30500.0,135.9786,136.0382,135.9289,136.0084,30500.0
2021-10-13 11:30:00,136.8,136.8,136.55,136.69,223060.0,135.9786,135.9786,135.7301,135.8692,223060.0
2021-10-13 11:35:00,136.63,136.9,136.52,136.9,34000.0,135.8096,136.078,135.7002,136.078,34000.0
2021-10-13 11:40:00,136.9,137.0,136.83,136.94,65500.0,136.078,136.1774,136.0084,136.1177,65500.0
2021-10-13 11:45:00,136.97,137.34,136.97,137.27,207720.0,136.1475,136.5153,136.1475,136.4457,207720.0
2021-10-13 11:50:00,137.3,137.4,137.12,137.12,69560.0,136.4756,136.575,136.2966,136.2966,69560.0
2021-10-13 11:55:00,137.12,137.23,137.12,137.23,82720.0,136.2966,136.406,136.2966,136.406,82720.0
2021-10-13 12:00:00,137.26,137.26,137.13,137.13,67660.0,136.4358,136.4358,136.3066,136.3066,67660.0
2021-10-13 12:05:00,137.17,137.25,137.12,137.21,16000.0,136.3463,136.4259,136.2966,136.3861,16000.0
2021-10-13 12:10:00,137.19,137.27,137.19,137.24,25560.0,136.3662,136.4457,136.3662,136.4159,25560.0
2021-10-13 12:15:00,137.25,137.27,137.19,137.19,24080.0,136.4259,136.4457,136.3662,136.3662,24080.0
2021-10-13 12:20:00,137.22,137.23,137.16,137.21,28000.0,136.396,136.406,136.3364,136.3861,28000.0
2021-10-13 12:25:00,137.3,137.47,137.3,137.47,91980.0,136.4756,136.6445,136.4756,136.6445,91980.0
2021-10-13 12:30:00,137.39,137.41,137.27,137.27,18000.0,136.565,136.5849,136.4457,136.4457,18000.0
2021-10-13 12:35:00,137.31,137.32,137.28,137.32,15500.0,136.4855,136.4954,136.4557,136.4954,15500.0
2021-10-13 12:40:00,137.31,137.47,137.31,137.38,36820.0,136.4855,136.6445,136.4855,136.5551,36820.0
2021-10-13 12:45:00,137.35,137.35,137.26,137.28,104360.0,136.5253,136.5253,136.4358,136.4557,104360.0
2021-10-13 12:50:00,137.3,137.3,137.18,137.2,25660.0,136.4756,136.4756,136.3563,136.3762,25660.0
2021-10-13 12:55:00,137.17,137.2,137.13,137.2,27500.0,136.3463,136.3762,136.3066,136.3762,27500.0
2021-10-13 13:00:00,137.17,137.21,137.14,137.17,20000.0,136.3463,136.3861,136.3165,136.3463,20000.0
2021-10-13 13:05:00,137.26,137.3,137.21,137.27,33060.0,136.4358,136.4756,136.3861,136.4457,33060.0
2021-10-13 13:10:00,137.36,137.36,137.31,137.31,12000.0,136.5352,136.5352,136.4855,136.4855,12000.0
2021-10-13 13:15:00,137.27,137.27,137.22,137.25,17380.0,136.4457,136.4457,136.396,136.4259,17380.0
2021-10-13 13:20:00,137.28,137.35,137.28,137.34,54520.0,136.4557,136.5253,136.4557,136.5153,54520.0
2021-10-13 13:25:00,137.44,137.66,137.44,137.66,81100.0,136.6147,136.8334,136.6147,136.8334,81100.0
2021-10-13 13:30:00,137.65,137.9,137.62,137.75,116940.0,136.8234,137.0719,136.7936,136.9228,116940.0
2021-10-13 13:35:00,137.7,137.82,137.7,137.79,59980.0,136.8731,136.9924,136.8731,136.9626,59980.0
2021-10-13 13:40:00,137.82,137.86,137.7,137.74,38020.0,136.9924,137.0322,136.8731,136.9129,38020.0
2021-10-13 13:45:00,137.72,137.77,137.72,137.76,18000.0,136.893,136.9427,136.893,136.9328,18000.0
2021-10-13 13:50:00,137.7,137.73,137.6,137.73,25600.0,136.8731,136.903,136.7737,136.903,25600.0
2021-10-13 13:55:00,137.75,137.75,137.64,137.64,11500.0,136.9228,136.9228,136.8135,136.8135,11500.0
2021-10-13 14:00:00,137.63,138.0,137.53,137.59,169740.0,136.8036,137.1713,136.7042,136.7638,169740.0
2021-10-13 14:05:00,137.56,137.56,137.3,137.56,83400.0,136.734,136.734,136.4756,136.734,83400.0
2021-10-13 14:10:00,137.49,137.72,137.49,137.72,21120.0,136.6644,136.893,136.6644,136.893,21120.0
2021-10-13 14:15:00,137.78,137.78,137.62,137.68,55000.0,136.9527,136.9527,136.7936,136.8533,55000.0
2021-10-13 14:20:00,137.7,137.76,137.55,137.67,35060.0,136.8731,136.9328,136.724,136.8433,35060.0
2021-10-13 14:25:00,137.63,137.69,137.55,137.6,36560.0,136.8036,136.8632,136.724,136.7737,36560.0
2021-10-13 14:30:00,137.59,137.59,137.53,137.54,34000.0,136.7638,136.7638,136.7042,136.7141,34000.0
2021-10-13 14:35:00,137.57,137.58,137.51,137.51,48440.0,136.7439,136.7539,136.6843,136.6843,48440.0
2021-10-13 14:40:00,137.5,137.5,137.3,137.38,83920.0,136.6743,136.6743,136.4756,136.5551,83920.0
2021-10-13 14:45:00,137.49,137.59,137.48,137.59,29100.0,136.6644,136.7638,136.6545,136.7638,29100.0
2021-10-13 14:50:00,137.63,137.69,137.57,137.62,28020.0,136.8036,136.8632,136.7439,136.7936,28020.0
2021-10-13 14:55:00,137.6,137.65,137.59,137.62,41360.0,136.7737,136.8234,136.7638,136.7936,41360.0
2021-10-13 15:00:00,137.59,137.62,137.43,137.43,28760.0,136.7638,136.7936,136.6048,136.6048,28760.0
2021-10-13 15:05:00,137.47,137.7,137.47,137.68,36000.0,136.6445,136.8731,136.6445,136.8533,36000.0
2021-10-13 15:10:00,137.71,137.71,137.55,137.63,56940.0,136.8831,136.8831,136.724,136.8036,56940.0
2021-10-13 15:15:00,137.64,137.69,137.6,137.63,20000.0,136.8135,136.8632,136.7737,136.8036,20000.0
2021-10-13 15:20:00,137.56,137.62,137.56,137.56,20020.0,136.734,136.7936,136.734,136.734,20020.0
2021-10-13 15:25:00,137.54,137.57,137.5,137.5,22900.0,136.7141,136.7439,136.6743,136.6743,22900.0
2021-10-13 15:30:00,137.56,137.61,137.54,137.54,40000.0,136.734,136.7837,136.7141,136.7141,40000.0
2021-10-13 15:35:00,137.59,137.6,137.47,137.6,43680.0,136.7638,136.7737,136.6445,136.7737,43680.0
2021-10-13 15:40:00,137.61,137.61,137.36,137.38,64160.0,136.7837,136.7837,136.5352,136.5551,64160.0
2021-10-13 15:45:00,137.38,137.6,137.38,137.6,147300.0,136.5551,136.7737,136.5551,136.7737,147300.0
2021-10-13 15:50:00,137.54,137.64,137.45,137.47,271820.0,136.7141,136.8135,136.6246,136.6445,271820.0
2021-10-13 15:55:00,137.45,137.7,137.45,137.68,414040.0,136.6246,136.8731,136.6246,136.8533,414040.0
2021-10-14 09:30:00,139.47,139.59,138.83,139.0,981340.0,138.6325,138.7518,137.9964,138.1653,981340.0
2021-10-14 09:35:00,139.06,139.67,139.06,139.56,487560.0,138.225,138.8313,138.225,138.722,487560.0
2021-10-14 09:40:00,139.6,140.05,139.57,139.87,376440.0,138.7617,139.209,138.7319,139.0301,376440.0
2021-10-14 09:45:00,139.93,140.0,139.77,139.79,253300.0,139.0898,139.1593,138.9307,138.9506,253300.0
2021-10-14 09:50:00,139.75,139.9,139.62,139.89,108560.0,138.9108,139.0599,138.7816,139.05,108560.0
2021-10-14 09:55:00,139.99,140.15,139.86,139.89,145980.0,139.1494,139.3084,139.0202,139.05,145980.0
2021-10-14 10:00:00,140.04,140.24,139.98,140.14,207620.0,139.1991,139.3979,139.1395,139.2985,207620.0
2021-10-14 10:05:00,140.15,140.47,140.15,140.28,243280.0,139.3084,139.6265,139.3084,139.4377,243280.0
2021-10-14 10:10:00,140.25,140.54,140.19,140.33,320620.0,139.4078,139.6961,139.3482,139.4874,320620.0
2021-10-14 10:15:00,140.4,140.4,140.18,140.18,127060.0,139.5569,139.5569,139.3383,139.3383,127060.0
2021-10-14 10:20:00,140.2,140.27,140.07,140.07,86440.0,139.3581,139.4277,139.2289,139.2289,86440.0
2021-10-14 10:25:00,140.1,140.3,140.01,140.3,147640.0,139.2587,139.4575,139.1693,139.4575,147640.0
2021-10-14 10:30:00,140.33,140.44,140.25,140.42,282940.0,139.4874,139.5967,139.4078,139.5768,282940.0
2021-10-14 10:35:00,140.43,140.48,140.34,140.44,99220.0,139.5868,139.6365,139.4973,139.5967,99220.0
2021-10-14 10:40:00,140.43,140.57,140.41,140.56,109480.0,139.5868,139.7259,139.5669,139.716,109480.0
2021-10-14 10:45:00,140.57,140.73,140.51,140.7,182820.0,139.7259,139.885,139.6663,139.8551,182820.0
2021-10-14 10:50:00,140.72,140.85,140.54,140.55,137680.0,139.875,140.0042,139.6961,139.706,137680.0
2021-10-14 10:55:00,140.54,140.62,140.47,140.52,64700.0,139.6961,139.7756,139.6265,139.6762,64700.0
2021-10-14 11:00:00,140.57,140.66,140.55,140.65,274800.0,139.7259,139.8154,139.706,139.8054,274800.0
2021-10-14 11:05:00,140.66,140.73,140.58,140.69,216160.0,139.8154,139.885,139.7359,139.8452,216160.0
2021-10-14 11:10:00,140.72,140.72,140.49,140.53,84200.0,139.875,139.875,139.6464,139.6862,84200.0
2021-10-14 11:15:00,140.52,140.65,140.52,140.61,87860.0,139.6762,139.8054,139.6762,139.7657,87860.0
2021-10-14 11:20:00,140.64,140.64,140.56,140.56,20240.0,139.7955,139.7955,139.716,139.716,20240.0
2021-10-14 11:25:00,140.54,140.64,140.54,140.64,39000.0,139.6961,139.7955,139.6961,139.7955,39000.0
2021-10-14 11:30:00,140.64,140.64,140.46,140.49,20000.0,139.7955,139.7955,139.6166,139.6464,20000.0
2021-10-14 11:35:00,140.5,140.58,140.47,140.58,39000.0,139.6563,139.7359,139.6265,139.7359,39000.0
2021-10-14 11:40:00,140.58,140.64,140.45,140.5,117220.0,139.7359,139.7955,139.6066,139.6563,117220.0
2021-10-14 11:45:00,140.56,140.67,140.52,140.53,137200.0,139.716,139.8253,139.6762,139.6862,137200.0
2021-10-14 11:50:00,140.51,140.51,140.4,140.41,45900.0,139.6663,139.6663,139.5569,139.5669,45900.0
2021-10-14 11:55:00,140.5,140.59,140.49,140.59,14000.0,139.6563,139.7458,139.6464,139.7458,14000.0
2021-10-14 12:00:00,140.56,140.58,140.54,140.56,65460.0,139.716,139.7359,139.6961,139.716,65460.0
2021-10-14 12:05:00,140.58,140.67,140.58,140.66,41000.0,139.7359,139.8253,139.7359,139.8154,41000.0
2021-10-14 12:10:00,140.67,140.82,140.65,140.79,119060.0,139.8253,139.9744,139.8054,139.9446,119060.0
2021-10-14 12:15:00,140.82,140.82,140.66,140.67,93300.0,139.9744,139.9744,139.8154,139.8253,93300.0
2021-10-14 12:20:00,140.68,140.68,140.61,140.65,33100.0,139.8353,139.8353,139.7657,139.8054,33100.0
2021-10-14 12:25:00,140.64,140.73,140.64,140.72,52000.0,139.7955,139.885,139.7955,139.875,52000.0
2021-10-14 12:30:00,140.73,140.79,140.73,140.76,50620.0,139.885,139.9446,139.885,139.9148,50620.0
2021-10-14 12:35:00,140.77,140.81,140.76,140.79,19000.0,139.9247,139.9645,139.9148,139.9446,19000.0
2021-10-14 12:40:00,140.76,140.85,140.76,140.85,42000.0,139.9148,140.0042,139.9148,140.0042,42000.0
2021-10-14 12:45:00,140.85,140.85,140.79,140.82,124860.0,140.0042,140.0042,139.9446,139.9744,124860.0
2021-10-14 12:50:00,140.8,140.82,140.68,140.72,102160.0,139.9545,139.9744,139.8353,139.875,102160.0
2021-10-14 12:55:00,140.72,140.76,140.67,140.76,95320.0,139.875,139.9148,139.8253,139.9148,95320.0
2021-10-14 13:00:00,140.77,140.8,140.67,140.7,105160.0,139.9247,139.9545,139.8253,139.8551,105160.0
2021-10-14 13:05:00,140.68,140.78,140.6,140.78,112380.0,139.8353,139.9347,139.7557,139.9347,112380.0
2021-10-14 13:10:00,140.79,140.89,140.76,140.87,50080.0,139.9446,140.044,139.9148,140.0241,50080.0
2021-10-14 13:15:00,140.86,140.89,140.82,140.86,70840.0,140.0142,140.044,139.9744,140.0142,70840.0
2021-10-14 13:20:00,140.9,140.9,140.7,140.77,81720.0,140.0539,140.0539,139.8551,139.9247,81720.0
2021-10-14 13:25:00,140.79,140.79,140.74,140.79,68000.0,139.9446,139.9446,139.8949,139.9446,68000.0
2021-10-14 13:30:00,140.89,140.97,140.87,140.91,86360.0,140.044,140.1235,140.0241,140.0639,86360.0
2021-10-14 13:35:00,140.91,141.09,140.91,141.04,152600.0,140.0639,140.2428,140.0639,140.1931,152600.0
2021-10-14 13:40:00,141.01,141.07,140.9,140.96,76940.0,140.1633,140.2229,140.0539,140.1136,76940.0
2021-10-14 13:45:00,140.95,141.06,140.95,141.04,60820.0,140.1036,140.213,140.1036,140.1931,60820.0
2021-10-14 13:50:00,141.03,141.07,140.89,141.0,114400.0,140.1832,140.2229,140.044,140.1533,114400.0
2021-10-14 13:55:00,141.03,141.08,140.94,140.96,31020.0,140.1832,140.2329,140.0937,140.1136,31020.0
2021-10-14 14:00:00,140.96,140.98,140.91,140.98,22000.0,140.1136,140.1335,140.0639,140.1335,22000.0
2021-10-14 14:05:00,140.94,140.96,140.91,140.91,32860.0,140.0937,140.1136,140.0639,140.0639,32860.0
2021-10-14 14:10:00,140.9,140.93,140.89,140.91,47420.0,140.0539,140.0838,140.044,140.0639,47420.0
2021-10-14 14:15:00,140.94,141.03,140.94,140.96,124660.0,140.0937,140.1832,140.0937,140.1136,124660.0
2021-10-14 14:20:00,141.0,141.11,140.95,141.04,63580.0,140.1533,140.2627,140.1036,140.1931,63580.0
2021-10-14 14:25:00,141.04,141.04,141.02,141.02,14200.0,140.1931,140.1931,140.1732,140.1732,14200.0
2021-10-14 14:30:00,141.01,141.02,140.97,140.98,39000.0,140.1633,140.1732,140.1235,140.1335,39000.0
2021-10-14 14:35:00,140.98,141.09,140.98,141.09,88180.0,140.1335,140.2428,140.1335,140.2428,88180.0
2021-10-14 14:40:00,141.09,141.09,140.97,141.01,55820.0,140.2428,140.2428,140.1235,140.1633,55820.0
2021-10-14 14:45:00,141.01,141.03,140.99,141.02,32040.0,140.1633,140.1832,140.1434,140.1732,32040.0
2021-10-14 14:50:00,141.04,141.04,140.99,141.0,80940.0,140.1931,140.1931,140.1434,140.1533,80940.0
2021-10-14 14:55:00,140.96,140.96,140.85,140.9,124180.0,140.1136,140.1136,140.0042,140.0539,124180.0
2021-10-14 15:00:00,140.91,140.91,140.86,140.86,34440.0,140.0639,140.0639,140.0142,140.0142,34440.0
2021-10-14 15:05:00,140.86,140.9,140.68,140.71,66640.0,140.0142,140.0539,139.8353,139.8651,66640.0
2021-10-14 15:10:00,140.69,140.74,140.68,140.74,113100.0,139.8452,139.8949,139.8353,139.8949,113100.0
2021-10-14 15:15:00,140.72,140.81,140.72,140.81,48380.0,139.875,139.9645,139.875,139.9645,48380.0
2021-10-14 15:20:00,140.84,140.98,140.84,140.92,113660.0,139.9943,140.1335,139.9943,140.0738,113660.0
2021-10-14 15:25:00,140.95,141.03,140.95,141.0,95400.0,140.1036,140.1832,140.1036,140.1533,95400.0
2021-10-14 15:30:00,140.97,141.05,140.94,140.97,109620.0,140.1235,140.203,140.0937,140.1235,109620.0
2021-10-14 15:35:00,140.99,141.0,140.89,140.95,84580.0,140.1434,140.1533,140.044,140.1036,84580.0
2021-10-14 15:40:00,140.97,140.97,140.88,140.93,177300.0,140.1235,140.1235,140.0341,140.0838,177300.0
2021-10-14 15:45:00,140.97,140.98,140.9,140.92,365740.0,140.1235,140.1335,140.0539,140.0738,365740.0
2021-10-14 15:50:00,140.95,141.34,140.92,141.2,758920.0,140.1036,140.4913,140.0738,140.3521,758920.0
2021-10-14 15:55:00,141.24,141.25,141.05,141.07,739760.0,140.3919,140.4018,140.203,140.2229,739760.0
2021-10-15 09:30:00,141.67,141.72,141.02,141.14,1756320.0,140.8193,140.869,140.1732,140.2925,1756320.0
2021-10-15 09:35:00,141.17,141.39,141.13,141.33,247500.0,140.3223,140.541,140.2826,140.4814,247500.0
2021-10-15 09:40:00,141.27,141.42,141.21,141.21,227340.0,140.4217,140.5708,140.3621,140.3621,227340.0
2021-10-15 09:45:00,141.29,141.47,141.24,141.28,140820.0,140.4416,140.6205,140.3919,140.4317,140820.0
2021-10-15 09:50:00,141.29,141.36,141.03,141.05,127140.0,140.4416,140.5112,140.1832,140.203,127140.0
2021-10-15 09:55:00,141.03,141.34,140.9,141.23,247540.0,140.1832,140.4913,140.0539,140.382,247540.0
2021-10-15 10:00:00,141.26,141.29,141.12,141.2,283960.0,140.4118,140.4416,140.2726,140.3521,283960.0
2021-10-15 10:05:00,141.18,141.44,141.13,141.25,137020.0,140.3323,140.5907,140.2826,140.4018,137020.0
2021-10-15 10:10:00,141.28,141.28,140.95,140.97,138720.0,140.4317,140.4317,140.1036,140.1235,138720.0
2021-10-15 10:15:00,140.97,141.04,140.78,140.99,206980.0,140.1235,140.1931,139.9347,140.1434,206980.0
2021-10-15 10:20:00,140.99,141.13,140.97,141.13,42000.0,140.1434,140.2826,140.1235,140.2826,42000.0
2021-10-15 10:25:00,141.1,141.1,140.85,140.93,200320.0,140.2527,140.2527,140.0042,140.0838,200320.0
2021-10-15 10:30:00,141.01,141.07,140.98,141.05,68000.0,140.1633,140.2229,140.1335,140.203,68000.0
2021-10-15 10:35:00,141.09,141.09,140.96,140.96,164240.0,140.2428,140.2428,140.1136,140.1136,164240.0
2021-10-15 10:40:00,140.98,140.98,140.79,140.82,113860.0,140.1335,140.1335,139.9446,139.9744,113860.0
2021-10-15 10:45:00,140.83,140.96,140.83,140.91,97500.0,139.9844,140.1136,139.9844,140.0639,97500.0
2021-10-15 10:50:00,140.89,140.89,140.83,140.84,42000.0,140.044,140.044,139.9844,139.9943,42000.0
2021-10-15 10:55:00,140.82,140.91,140.76,140.91,81900.0,139.9744,140.0639,139.9148,140.0639,81900.0
2021-10-15 11:00:00,140.95,141.45,140.95,141.42,198300.0,140.1036,140.6006,140.1036,140.5708,198300.0
2021-10-15 11:05:00,141.42,141.47,141.39,141.41,225840.0,140.5708,140.6205,140.541,140.5609,225840.0
2021-10-15 11:10:00,141.46,141.46,141.17,141.18,77600.0,140.6106,140.6106,140.3223,140.3323,77600.0
2021-10-15 11:15:00,141.14,141.3,141.0,141.3,144480.0,140.2925,140.4515,140.1533,140.4515,144480.0
2021-10-15 11:20:00,141.26,141.26,141.1,141.26,34500.0,140.4118,140.4118,140.2527,140.4118,34500.0
2021-10-15 11:25:00,141.29,141.3,141.09,141.17,81100.0,140.4416,140.4515,140.2428,140.3223,81100.0
2021-10-15 11:30:00,141.16,141.26,141.15,141.18,76080.0,140.3124,140.4118,140.3024,140.3323,76080.0
2021-10-15 11:35:00,141.14,141.14,141.0,141.01,28840.0,140.2925,140.2925,140.1533,140.1633,28840.0
2021-10-15 11:40:00,140.98,141.02,140.9,140.9,22000.0,140.1335,140.1732,140.0539,140.0539,22000.0
2021-10-15 11:45:00,141.0,141.03,140.84,140.88,46000.0,140.1533,140.1832,139.9943,140.0341,46000.0
2021-10-15 11:50:00,140.85,140.92,140.84,140.9,75080.0,140.0042,140.0738,139.9943,140.0539,75080.0
2021-10-15 11:55:00,140.9,141.01,140.89,140.91,24000.0,140.0539,140.1633,140.044,140.0639,24000.0
2021-10-15 12:00:00,140.86,140.96,140.86,140.91,30420.0,140.0142,140.1136,140.0142,140.0639,30420.0
2021-10-15 12:05:00,140.95,141.09,140.95,141.03,31780.0,140.1036,140.2428,140.1036,140.1832,31780.0
2021-10-15 12:10:00,141.07,141.08,141.05,141.07,55700.0,140.2229,140.2329,140.203,140.2229,55700.0
2021-10-15 12:15:00,141.04,141.06,140.89,140.89,137320.0,140.1931,140.213,140.044,140.044,137320.0
2021-10-15 12:20:00,140.91,140.93,140.85,140.86,73780.0,140.0639,140.0838,140.0042,140.0142,73780.0
2021-10-15 12:25:00,140.85,140.97,140.83,140.94,43180.0,140.0042,140.1235,139.9844,140.0937,43180.0
2021-10-15 12:30:00,140.96,140.96,140.9,140.9,13000.0,140.1136,140.1136,140.0539,140.0539,13000.0
2021-10-15 12:35:00,140.92,140.95,140.92,140.95,4000.0,140.0738,140.1036,140.0738,140.1036,4000.0
2021-10-15 12:40:00,140.94,141.07,140.92,141.07,40260.0,140.0937,140.2229,140.0738,140.2229,40260.0
2021-10-15 12:45:00,141.07,141.1,141.03,141.05,66840.0,140.2229,140.2527,140.1832,140.203,66840.0
2021-10-15 12:50:00,141.07,141.15,141.05,141.13,96340.0,140.2229,140.3024,140.203,140.2826,96340.0
2021-10-15 12:55:00,141.1,141.28,141.1,141.28,118440.0,140.2527,140.4317,140.2527,140.4317,118440.0
2021-10-15 13:00:00,141.25,141.25,141.02,141.03,82720.0,140.4018,140.4018,140.1732,140.1832,82720.0
2021-10-15 13:05:00,141.05,141.17,141.05,141.17,8000.0,140.203,140.3223,140.203,140.3223,8000.0
2021-10-15 13:10:00,141.15,141.2,141.12,141.13,34000.0,140.3024,140.3521,140.2726,140.2826,34000.0
2021-10-15 13:15:00,141.08,141.12,141.06,141.12,9280.0,140.2329,140.2726,140.213,140.2726,9280.0
2021-10-15 13:20:00,141.05,141.18,141.05,141.17,40000.0,140.203,140.3323,140.203,140.3223,40000.0
2021-10-15 13:25:00,141.2,141.29,141.2,141.29,34500.0,140.3521,140.4416,140.3521,140.4416,34500.0
2021-10-15 13:30:00,141.25,141.27,141.24,141.26,24000.0,140.4018,140.4217,140.3919,140.4118,24000.0
2021-10-15 13:35:00,141.26,141.26,141.21,141.21,34580.0,140.4118,140.4118,140.3621,140.3621,34580.0
2021-10-15 13:40:00,141.19,141.19,141.08,141.09,52860.0,140.3422,140.3422,140.2329,140.2428,52860.0
2021-10-15 13:45:00,141.08,141.15,141.06,141.1,44500.0,140.2329,140.3024,140.213,140.2527,44500.0
2021-10-15 13:50:00,141.12,141.14,141.1,141.1,16000.0,140.2726,140.2925,140.2527,140.2527,16000.0
2021-10-15 13:55:00,141.09,141.14,141.07,141.1,27100.0,140.2428,140.2925,140.2229,140.2527,27100.0
2021-10-15 14:00:00,141.12,141.27,141.12,141.27,33880.0,140.2726,140.4217,140.2726,140.4217,33880.0
2021-10-15 14:05:00,141.26,141.31,141.22,141.31,28000.0,140.4118,140.4615,140.372,140.4615,28000.0
2021-10-15 14:10:00,141.31,141.31,141.27,141.29,21100.0,140.4615,140.4615,140.4217,140.4416,21100.0
2021-10-15 14:15:00,141.29,141.31,141.28,141.3,35160.0,140.4416,140.4615,140.4317,140.4515,35160.0
2021-10-15 14:20:00,141.3,141.32,141.2,141.22,35500.0,140.4515,140.4714,140.3521,140.372,35500.0
2021-10-15 14:25:00,141.24,141.25,141.19,141.19,59600.0,140.3919,140.4018,140.3422,140.3422,59600.0
2021-10-15 14:30:00,141.22,141.23,141.21,141.22,14000.0,140.372,140.382,140.3621,140.372,14000.0
2021-10-15 14:35:00,141.2,141.23,141.2,141.23,13900.0,140.3521,140.382,140.3521,140.382,13900.0
2021-10-15 14:40:00,141.22,141.22,141.13,141.19,67160.0,140.372,140.372,140.2826,140.3422,67160.0
2021-10-15 14:45:00,141.21,141.23,141.2,141.22,22340.0,140.3621,140.382,140.3521,140.372,22340.0
2021-10-15 14:50:00,141.25,141.33,141.23,141.31,111220.0,140.4018,140.4814,140.382,140.4615,111220.0
2021-10-15 14:55:00,141.34,141.38,141.28,141.31,76360.0,140.4913,140.5311,140.4317,140.4615,76360.0
2021-10-15 15:00:00,141.31,141.37,141.22,141.22,120000.0,140.4615,140.5211,140.372,140.372,120000.0
2021-10-15 15:05:00,141.22,141.26,141.19,141.25,60720.0,140.372,140.4118,140.3422,140.4018,60720.0
2021-10-15 15:10:00,141.26,141.38,141.26,141.38,79580.0,140.4118,140.5311,140.4118,140.5311,79580.0
2021-10-15 15:15:00,141.39,141.41,141.35,141.35,74640.0,140.541,140.5609,140.5012,140.5012,74640.0
2021-10-15 15:20:00,141.33,141.33,141.28,141.33,63220.0,140.4814,140.4814,140.4317,140.4814,63220.0
2021-10-15 15:25:00,141.37,141.5,141.37,141.5,97620.0,140.5211,140.6503,140.5211,140.6503,97620.0
2021-10-15 15:30:00,141.48,141.5,141.41,141.44,73320.0,140.6305,140.6503,140.5609,140.5907,73320.0
2021-10-15 15:35:00,141.4,141.42,141.37,141.38,91320.0,140.5509,140.5708,140.5211,140.5311,91320.0
2021-10-15 15:40:00,141.38,141.42,141.32,141.42,159520.0,140.5311,140.5708,140.4714,140.5708,159520.0
2021-10-15 15:45:00,141.41,141.42,141.23,141.33,159320.0,140.5609,140.5708,140.382,140.4814,159320.0
2021-10-15 15:50:00,141.4,141.52,141.37,141.44,361160.0,140.5509,140.6702,140.5211,140.5907,361160.0
2021-10-15 15:55:00,141.47,141.52,141.37,141.46,499740.0,140.6205,140.6702,140.5211,140.6106,499740.0
2021-10-18 09:30:00,141.08,141.84,141.07,141.4,472500.0,140.2329,140.9883,140.2229,140.5509,472500.0
2021-10-18 09:35:00,141.34,141.65,141.24,141.56,189740.0,140.4913,140.7994,140.3919,140.71,189740.0
2021-10-18 09:40:00,141.65,142.15,141.63,141.85,143060.0,140.7994,141.2964,140.7796,140.9982,143060.0
2021-10-18 09:45:00,141.93,142.22,141.72,142.19,203440.0,141.0777,141.366,140.869,141.3362,203440.0
2021-10-18 09:50:00,142.21,142.23,141.85,141.97,127220.0,141.3561,141.3759,140.9982,141.1175,127220.0
2021-10-18 09:55:00,142.01,142.05,141.89,141.95,161040.0,141.1573,141.197,141.038,141.0976,161040.0
2021-10-18 10:00:00,141.94,142.07,141.81,141.86,55880.0,141.0877,141.2169,140.9585,141.0082,55880.0
2021-10-18 10:05:00,141.86,142.15,141.86,142.08,212800.0,141.0082,141.2964,141.0082,141.2268,212800.0
2021-10-18 10:10:00,142.13,142.23,142.0,142.23,68160.0,141.2765,141.3759,141.1473,141.3759,68160.0
2021-10-18 10:15:00,142.18,142.2,142.02,142.04,78420.0,141.3262,141.3461,141.1672,141.1871,78420.0
2021-10-18 10:20:00,142.02,142.02,141.87,141.97,32820.0,141.1672,141.1672,141.0181,141.1175,32820.0
2021-10-18 10:25:00,142.01,142.16,142.01,142.09,47960.0,141.1573,141.3064,141.1573,141.2368,47960.0
2021-10-18 10:30:00,142.02,142.11,141.85,141.89,52800.0,141.1672,141.2567,140.9982,141.038,52800.0
2021-10-18 10:35:00,141.83,141.85,141.73,141.76,114280.0,140.9783,140.9982,140.8789,140.9088,114280.0
2021-10-18 10:40:00,141.89,141.98,141.76,141.76,78360.0,141.038,141.1274,140.9088,140.9088,78360.0
2021-10-18 10:45:00,141.75,141.79,141.68,141.74,26220.0,140.8988,140.9386,140.8292,140.8889,26220.0
2021-10-18 10:50:00,141.8,141.91,141.77,141.91,53860.0,140.9485,141.0579,140.9187,141.0579,53860.0
2021-10-18 10:55:00,141.91,141.91,141.77,141.78,51080.0,141.0579,141.0579,140.9187,140.9286,51080.0
2021-10-18 11:00:00,141.75,141.82,141.75,141.8,14540.0,140.8988,140.9684,140.8988,140.9485,14540.0
2021-10-18 11:05:00,141.82,142.0,141.82,141.94,67760.0,140.9684,141.1473,140.9684,141.0877,67760.0
2021-10-18 11:10:00,141.91,142.1,141.9,141.94,154880.0,141.0579,141.2467,141.0479,141.0877,154880.0
2021-10-18 11:15:00,141.94,141.98,141.93,141.98,25400.0,141.0877,141.1274,141.0777,141.1274,25400.0
2021-10-18 11:20:00,141.96,142.07,141.92,141.92,59800.0,141.1076,141.2169,141.0678,141.0678,59800.0
2021-10-18 11:25:00,141.95,141.95,141.87,141.87,14000.0,141.0976,141.0976,141.0181,141.0181,14000.0
2021-10-18 11:30:00,141.85,141.88,141.84,141.87,21020.0,140.9982,141.028,140.9883,141.0181,21020.0
2021-10-18 11:35:00,141.9,141.93,141.86,141.93,34000.0,141.0479,141.0777,141.0082,141.0777,34000.0
2021-10-18 11:40:00,141.94,141.97,141.87,141.93,36400.0,141.0877,141.1175,141.0181,141.0777,36400.0
2021-10-18 11:45:00,141.89,141.93,141.86,141.93,12720.0,141.038,141.0777,141.0082,141.0777,12720.0
2021-10-18 11:50:00,141.93,142.0,141.92,141.96,47940.0,141.0777,141.1473,141.0678,141.1076,47940.0
2021-10-18 11:55:00,142.0,142.0,141.95,141.95,6000.0,141.1473,141.1473,141.0976,141.0976,6000.0
2021-10-18 12:00:00,141.93,141.93,141.87,141.93,34340.0,141.0777,141.0777,141.0181,141.0777,34340.0
2021-10-18 12:05:00,141.89,141.9,141.82,141.83,68940.0,141.038,141.0479,140.9684,140.9783,68940.0
2021-10-18 12:10:00,141.84,141.86,141.78,141.79,36820.0,140.9883,141.0082,140.9286,140.9386,36820.0
2021-10-18 12:15:00,141.81,141.81,141.68,141.76,162160.0,140.9585,140.9585,140.8292,140.9088,162160.0
2021-10-18 12:20:00,141.76,141.76,141.56,141.56,77020.0,140.9088,140.9088,140.71,140.71,77020.0
2021-10-18 12:25:00,141.56,141.56,141.45,141.52,87000.0,140.71,140.71,140.6006,140.6702,87000.0
2021-10-18 12:30:00,141.61,141.62,141.57,141.58,19940.0,140.7597,140.7696,140.7199,140.7299,19940.0
2021-10-18 12:35:00,141.6,141.68,141.6,141.67,27000.0,140.7497,140.8292,140.7497,140.8193,27000.0
2021-10-18 12:40:00,141.67,141.67,141.6,141.6,10820.0,140.8193,140.8193,140.7497,140.7497,10820.0
2021-10-18 12:45:00,141.65,141.72,141.65,141.65,27500.0,140.7994,140.869,140.7994,140.7994,27500.0
2021-10-18 12:50:00,141.69,141.7,141.66,141.7,10000.0,140.8392,140.8491,140.8094,140.8491,10000.0
2021-10-18 12:55:00,141.7,141.7,141.63,141.69,28000.0,140.8491,140.8491,140.7796,140.8392,28000.0
2021-10-18 13:00:00,141.74,141.74,141.69,141.69,24280.0,140.8889,140.8889,140.8392,140.8392,24280.0
2021-10-18 13:05:00,141.67,141.68,141.64,141.67,20000.0,140.8193,140.8292,140.7895,140.8193,20000.0
2021-10-18 13:10:00,141.69,141.73,141.69,141.69,13600.0,140.8392,140.8789,140.8392,140.8392,13600.0
2021-10-18 13:15:00,141.7,141.77,141.7,141.75,42420.0,140.8491,140.9187,140.8491,140.8988,42420.0
2021-10-18 13:20:00,141.74,141.84,141.74,141.83,25940.0,140.8889,140.9883,140.8889,140.9783,25940.0
2021-10-18 13:25:00,141.86,141.88,141.8,141.85,21000.0,141.0082,141.028,140.9485,140.9982,21000.0
2021-10-18 13:30:00,141.9,141.93,141.87,141.92,26940.0,141.0479,141.0777,141.0181,141.0678,26940.0
2021-10-18 13:35:00,141.91,142.04,141.91,142.01,34320.0,141.0579,141.1871,141.0579,141.1573,34320.0
2021-10-18 13:40:00,142.0,142.06,141.96,142.06,27000.0,141.1473,141.207,141.1076,141.207,27000.0
2021-10-18 13:45:00,142.12,142.22,142.12,142.22,49640.0,141.2666,141.366,141.2666,141.366,49640.0
2021-10-18 13:50:00,142.28,142.34,142.26,142.3,59780.0,141.4256,141.4853,141.4058,141.4455,59780.0
2021-10-18 13:55:00,142.23,142.23,142.18,142.18,16140.0,141.3759,141.3759,141.3262,141.3262,16140.0
2021-10-18 14:00:00,142.18,142.21,142.06,142.21,37360.0,141.3262,141.3561,141.207,141.3561,37360.0
2021-10-18 14:05:00,142.21,142.23,142.07,142.18,97080.0,141.3561,141.3759,141.2169,141.3262,97080.0
2021-10-18 14:10:00,142.2,142.22,142.17,142.22,20000.0,141.3461,141.366,141.3163,141.366,20000.0
2021-10-18 14:15:00,142.16,142.2,142.13,142.18,31220.0,141.3064,141.3461,141.2765,141.3262,31220.0
2021-10-18 14:20:00,142.16,142.18,142.14,142.18,16000.0,141.3064,141.3262,141.2865,141.3262,16000.0
2021-10-18 14:25:00,142.15,142.2,142.15,142.19,41440.0,141.2964,141.3461,141.2964,141.3362,41440.0
2021-10-18 14:30:00,142.21,142.27,142.18,142.24,58200.0,141.3561,141.4157,141.3262,141.3859,58200.0
2021-10-18 14:35:00,142.27,142.3,142.22,142.23,16000.0,141.4157,141.4455,141.366,141.3759,16000.0
2021-10-18 14:40:00,142.25,142.31,142.25,142.29,44000.0,141.3958,141.4555,141.3958,141.4356,44000.0
2021-10-18 14:45:00,142.27,142.28,142.26,142.28,13000.0,141.4157,141.4256,141.4058,141.4256,13000.0
2021-10-18 14:50:00,142.3,142.32,142.27,142.29,39580.0,141.4455,141.4654,141.4157,141.4356,39580.0
2021-10-18 14:55:00,142.29,142.33,142.28,142.28,68660.0,141.4356,141.4753,141.4256,141.4256,68660.0
2021-10-18 15:00:00,142.32,142.32,142.26,142.27,29800.0,141.4654,141.4654,141.4058,141.4157,29800.0
2021-10-18 15:05:00,142.28,142.33,142.28,142.32,63740.0,141.4256,141.4753,141.4256,141.4654,63740.0
2021-10-18 15:10:00,142.34,142.4,142.33,142.36,93920.0,141.4853,141.5449,141.4753,141.5052,93920.0
2021-10-18 15:15:00,142.37,142.44,142.36,142.43,34780.0,141.5151,141.5847,141.5052,141.5747,34780.0
2021-10-18 15:20:00,142.41,142.5,142.41,142.43,48620.0,141.5549,141.6443,141.5549,141.5747,48620.0
2021-10-18 15:25:00,142.42,142.42,142.27,142.33,66640.0,141.5648,141.5648,141.4157,141.4753,66640.0
2021-10-18 15:30:00,142.32,142.37,142.3,142.33,87920.0,141.4654,141.5151,141.4455,141.4753,87920.0
2021-10-18 15:35:00,142.31,142.47,142.31,142.47,50000.0,141.4555,141.6145,141.4555,141.6145,50000.0
2021-10-18 15:40:00,142.43,142.49,142.4,142.44,64120.0,141.5747,141.6344,141.5449,141.5847,64120.0
2021-10-18 15:45:00,142.45,142.63,142.45,142.57,215360.0,141.5946,141.7735,141.5946,141.7139,215360.0
2021-10-18 15:50:00,142.62,142.71,142.45,142.7,243720.0,141.7636,141.8531,141.5946,141.8431,243720.0
2021-10-18 15:55:00,142.73,142.8,142.64,142.77,442460.0,141.8729,141.9425,141.7835,141.9127,442460.0
2021-10-19 09:30:00,143.39,143.39,142.83,143.09,838460.0,142.529,142.529,141.9723,142.2308,838460.0
2021-10-19 09:35:00,142.99,143.19,142.73,143.19,135760.0,142.1314,142.3302,141.8729,142.3302,135760.0
2021-10-19 09:40:00,143.25,143.57,143.22,143.31,365860.0,142.3898,142.7079,142.36,142.4495,365860.0
2021-10-19 09:45:00,143.25,143.66,143.25,143.55,190540.0,142.3898,142.7974,142.3898,142.688,190540.0
2021-10-19 09:50:00,143.6,143.6,143.32,143.43,145700.0,142.7377,142.7377,142.4594,142.5687,145700.0
2021-10-19 09:55:00,143.41,143.41,143.03,143.11,227880.0,142.5489,142.5489,142.1711,142.2507,227880.0
2021-10-19 10:00:00,143.13,143.13,142.9,143.11,149760.0,142.2705,142.2705,142.0419,142.2507,149760.0
2021-10-19 10:05:00,143.15,143.29,143.14,143.19,211520.0,142.2904,142.4296,142.2805,142.3302,211520.0
2021-10-19 10:10:00,143.19,143.19,142.91,142.95,131080.0,142.3302,142.3302,142.0519,142.0916,131080.0
2021-10-19 10:15:00,142.97,142.97,142.75,142.82,238620.0,142.1115,142.1115,141.8928,141.9624,238620.0
2021-10-19 10:20:00,142.8,142.84,142.6,142.74,154640.0,141.9425,141.9823,141.7437,141.8829,154640.0
2021-10-19 10:25:00,142.75,143.03,142.75,142.97,123200.0,141.8928,142.1711,141.8928,142.1115,123200.0
2021-10-19 10:30:00,142.87,142.92,142.77,142.8,172260.0,142.0121,142.0618,141.9127,141.9425,172260.0
2021-10-19 10:35:00,142.8,142.88,142.73,142.78,154560.0,141.9425,142.022,141.8729,141.9226,154560.0
2021-10-19 10:40:00,142.8,142.85,142.74,142.76,45900.0,141.9425,141.9922,141.8829,141.9028,45900.0
2021-10-19 10:45:00,142.75,142.78,142.65,142.71,120580.0,141.8928,141.9226,141.7934,141.8531,120580.0
2021-10-19 10:50:00,142.66,142.72,142.66,142.69,70780.0,141.8034,141.863,141.8034,141.8332,70780.0
2021-10-19 10:55:00,142.68,143.02,142.68,142.97,221600.0,141.8232,142.1612,141.8232,142.1115,221600.0
2021-10-19 11:00:00,142.99,143.07,142.95,142.99,87540.0,142.1314,142.2109,142.0916,142.1314,87540.0
2021-10-19 11:05:00,143.01,143.03,142.96,143.02,76000.0,142.1513,142.1711,142.1016,142.1612,76000.0
2021-10-19 11:10:00,143.01,143.03,142.9,142.9,63740.0,142.1513,142.1711,142.0419,142.0419,63740.0
2021-10-19 11:15:00,142.91,142.93,142.68,142.68,139300.0,142.0519,142.0717,141.8232,141.8232,139300.0
2021-10-19 11:20:00,142.68,142.88,142.68,142.86,159900.0,141.8232,142.022,141.8232,142.0022,159900.0
2021-10-19 11:25:00,142.87,143.0,142.86,142.98,86000.0,142.0121,142.1413,142.0022,142.1214,86000.0
2021-10-19 11:30:00,142.98,143.01,142.88,142.94,97440.0,142.1214,142.1513,142.022,142.0817,97440.0
2021-10-19 11:35:00,142.91,142.93,142.83,142.86,47040.0,142.0519,142.0717,141.9723,142.0022,47040.0
2021-10-19 11:40:00,142.84,142.9,142.8,142.86,24000.0,141.9823,142.0419,141.9425,142.0022,24000.0
2021-10-19 11:45:00,142.85,143.08,142.85,143.01,156220.0,141.9922,142.2208,141.9922,142.1513,156220.0
2021-10-19 11:50:00,143.05,143.19,143.03,143.1,151300.0,142.191,142.3302,142.1711,142.2407,151300.0
2021-10-19 11:55:00,143.05,143.17,143.05,143.16,52000.0,142.191,142.3103,142.191,142.3004,52000.0
2021-10-19 12:00:00,143.14,143.18,143.07,143.07,68260.0,142.2805,142.3202,142.2109,142.2109,68260.0
2021-10-19 12:05:00,143.04,143.06,142.93,142.95,39580.0,142.1811,142.201,142.0717,142.0916,39580.0
2021-10-19 12:10:00,142.9,142.94,142.79,142.9,36600.0,142.0419,142.0817,141.9326,142.0419,36600.0
2021-10-19 12:15:00,142.9,142.96,142.83,142.96,40900.0,142.0419,142.1016,141.9723,142.1016,40900.0
2021-10-19 12:20:00,142.95,142.97,142.95,142.95,10000.0,142.0916,142.1115,142.0916,142.0916,10000.0
2021-10-19 12:25:00,142.93,143.04,142.92,143.04,61880.0,142.0717,142.1811,142.0618,142.1811,61880.0
2021-10-19 12:30:00,143.06,143.06,143.02,143.02,23900.0,142.201,142.201,142.1612,142.1612,23900.0
2021-10-19 12:35:00,143.05,143.06,143.02,143.04,22000.0,142.191,142.201,142.1612,142.1811,22000.0
2021-10-19 12:40:00,143.1,143.14,143.1,143.13,14000.0,142.2407,142.2805,142.2407,142.2705,14000.0
2021-10-19 12:45:00,143.1,143.14,143.08,143.14,38220.0,142.2407,142.2805,142.2208,142.2805,38220.0
2021-10-19 12:50:00,143.16,143.17,143.12,143.16,47060.0,142.3004,142.3103,142.2606,142.3004,47060.0
2021-10-19 12:55:00,143.11,143.15,143.11,143.11,39240.0,142.2507,142.2904,142.2507,142.2507,39240.0
2021-10-19 13:00:00,143.17,143.17,143.0,143.04,37080.0,142.3103,142.3103,142.1413,142.1811,37080.0
2021-10-19 13:05:00,143.06,143.1,143.06,143.1,4000.0,142.201,142.2407,142.201,142.2407,4000.0
2021-10-19 13:10:00,143.09,143.11,143.06,143.11,30000.0,142.2308,142.2507,142.201,142.2507,30000.0
2021-10-19 13:15:00,143.12,143.12,143.09,143.1,10000.0,142.2606,142.2606,142.2308,142.2407,10000.0
2021-10-19 13:20:00,143.12,143.14,143.1,143.12,23380.0,142.2606,142.2805,142.2407,142.2606,23380.0
2021-10-19 13:25:00,143.12,143.12,143.06,143.06,12000.0,142.2606,142.2606,142.201,142.201,12000.0
2021-10-19 13:30:00,143.08,143.08,143.03,143.08,29080.0,142.2208,142.2208,142.1711,142.2208,29080.0
2021-10-19 13:35:00,143.07,143.1,143.06,143.08,12000.0,142.2109,142.2407,142.201,142.2208,12000.0
2021-10-19 13:40:00,143.15,143.15,143.11,143.11,30000.0,142.2904,142.2904,142.2507,142.2507,30000.0
2021-10-19 13:45:00,143.14,143.18,143.14,143.17,26720.0,142.2805,142.3202,142.2805,142.3103,26720.0
2021-10-19 13:50:00,143.19,143.22,143.17,143.17,22000.0,142.3302,142.36,142.3103,142.3103,22000.0
2021-10-19 13:55:00,143.17,143.23,143.17,143.21,35500.0,142.3103,142.3699,142.3103,142.3501,35500.0
2021-10-19 14:00:00,143.23,143.26,143.2,143.2,44280.0,142.3699,142.3998,142.3401,142.3401,44280.0
2021-10-19 14:05:00,143.2,143.23,143.19,143.19,32000.0,142.3401,142.3699,142.3302,142.3302,32000.0
2021-10-19 14:10:00,143.22,143.25,143.14,143.2,66520.0,142.36,142.3898,142.2805,142.3401,66520.0
2021-10-19 14:15:00,143.18,143.18,143.15,143.16,35000.0,142.3202,142.3202,142.2904,142.3004,35000.0
2021-10-19 14:20:00,143.11,143.13,143.05,143.05,25000.0,142.2507,142.2705,142.191,142.191,25000.0
2021-10-19 14:25:00,143.02,143.02,142.89,142.89,54180.0,142.1612,142.1612,142.032,142.032,54180.0
2021-10-19 14:30:00,142.93,142.99,142.84,142.93,48560.0,142.0717,142.1314,141.9823,142.0717,48560.0
2021-10-19 14:35:00,142.91,143.01,142.91,143.0,79100.0,142.0519,142.1513,142.0519,142.1413,79100.0
2021-10-19 14:40:00,142.99,143.03,142.99,143.02,10000.0,142.1314,142.1711,142.1314,142.1612,10000.0
2021-10-19 14:45:00,143.01,143.04,142.97,143.0,34620.0,142.1513,142.1811,142.1115,142.1413,34620.0
2021-10-19 14:50:00,143.02,143.03,142.96,143.01,49160.0,142.1612,142.1711,142.1016,142.1513,49160.0
2021-10-19 14:55:00,142.98,142.98,142.93,142.93,22000.0,142.1214,142.1214,142.0717,142.0717,22000.0
2021-10-19 15:00:00,142.94,142.97,142.88,142.97,63780.0,142.0817,142.1115,142.022,142.1115,63780.0
2021-10-19 15:05:00,142.95,142.99,142.95,142.98,27040.0,142.0916,142.1314,142.0916,142.1214,27040.0
2021-10-19 15:10:00,142.98,143.0,142.98,142.98,37380.0,142.1214,142.1413,142.1214,142.1214,37380.0
2021-10-19 15:15:00,143.04,143.17,142.99,143.17,92000.0,142.1811,142.3103,142.1314,142.3103,92000.0
2021-10-19 15:20:00,143.16,143.18,143.03,143.04,60980.0,142.3004,142.3202,142.1711,142.1811,60980.0
2021-10-19 15:25:00,143.04,143.12,143.04,143.12,22000.0,142.1811,142.2606,142.1811,142.2606,22000.0
2021-10-19 15:30:00,143.09,143.09,142.97,143.0,83900.0,142.2308,142.2308,142.1115,142.1413,83900.0
2021-10-19 15:35:00,143.0,143.09,143.0,143.08,75220.0,142.1413,142.2308,142.1413,142.2208,75220.0
2021-10-19 15:40:00,143.07,143.16,143.07,143.12,119560.0,142.2109,142.3004,142.2109,142.2606,119560.0
2021-10-19 15:45:00,143.12,143.13,143.07,143.13,80360.0,142.2606,142.2705,142.2109,142.2705,80360.0
2021-10-19 15:50:00,143.04,143.21,143.01,143.13,143620.0,142.1811,142.3501,142.1513,142.2705,143620.0
2021-10-19 15:55:00,143.15,143.25,143.08,143.25,294560.0,142.2904,142.3898,142.2208,142.3898,294560.0
2021-10-20 09:30:00,143.34,143.55,142.79,142.98,639480.0,142.4793,142.688,141.9326,142.1214,639480.0
2021-10-20 09:35:00,142.85,143.06,142.8,143.0,127620.0,141.9922,142.201,141.9425,142.1413,127620.0
2021-10-20 09:40:00,143.02,143.26,142.99,143.11,146960.0,142.1612,142.3998,142.1314,142.2507,146960.0
2021-10-20 09:45:00,143.09,143.34,143.09,143.26,96160.0,142.2308,142.4793,142.2308,142.3998,96160.0
2021-10-20 09:50:00,143.32,143.35,142.99,143.03,174680.0,142.4594,142.4892,142.1314,142.1711,174680.0
2021-10-20 09:55:00,142.98,143.14,142.98,143.06,71700.0,142.1214,142.2805,142.1214,142.201,71700.0
2021-10-20 10:00:00,143.11,143.18,143.0,143.17,134880.0,142.2507,142.3202,142.1413,142.3103,134880.0
2021-10-20 10:05:00,143.22,143.22,143.04,143.17,84200.0,142.36,142.36,142.1811,142.3103,84200.0
2021-10-20 10:10:00,143.14,143.19,143.14,143.14,22600.0,142.2805,142.3302,142.2805,142.2805,22600.0
2021-10-20 10:15:00,143.2,143.2,143.0,143.06,46000.0,142.3401,142.3401,142.1413,142.201,46000.0
2021-10-20 10:20:00,143.07,143.07,142.71,142.79,386640.0,142.2109,142.2109,141.8531,141.9326,386640.0
2021-10-20 10:25:00,142.81,142.81,142.53,142.55,160620.0,141.9525,141.9525,141.6741,141.694,160620.0
2021-10-20 10:30:00,142.59,142.72,142.5,142.71,109000.0,141.7338,141.863,141.6443,141.8531,109000.0
2021-10-20 10:35:00,142.69,142.72,142.6,142.6,109480.0,141.8332,141.863,141.7437,141.7437,109480.0
2021-10-20 10:40:00,142.58,142.58,142.49,142.56,70680.0,141.7238,141.7238,141.6344,141.704,70680.0
2021-10-20 10:45:00,142.59,142.59,142.5,142.56,84000.0,141.7338,141.7338,141.6443,141.704,84000.0
2021-10-20 10:50:00,142.6,142.62,142.34,142.35,59940.0,141.7437,141.7636,141.4853,141.4952,59940.0
2021-10-20 10:55:00,142.34,142.38,141.94,142.03,266440.0,141.4853,141.525,141.0877,141.1771,266440.0
2021-10-20 11:00:00,142.11,142.14,141.69,141.7,111660.0,141.2567,141.2865,140.8392,140.8491,111660.0
2021-10-20 11:05:00,141.73,142.06,141.73,142.06,111800.0,140.8789,141.207,140.8789,141.207,111800.0
2021-10-20 11:10:00,142.11,142.11,141.98,142.04,53200.0,141.2567,141.2567,141.1274,141.1871,53200.0
2021-10-20 11:15:00,142.01,142.04,141.95,141.99,35000.0,141.1573,141.1871,141.0976,141.1374,35000.0
2021-10-20 11:20:00,142.15,142.23,142.08,142.18,43860.0,141.2964,141.3759,141.2268,141.3262,43860.0
2021-10-20 11:25:00,142.17,142.17,142.06,142.06,26000.0,141.3163,141.3163,141.207,141.207,26000.0
2021-10-20 11:30:00,142.18,142.18,142.06,142.15,81460.0,141.3262,141.3262,141.207,141.2964,81460.0
2021-10-20 11:35:00,142.09,142.09,141.99,142.05,49000.0,141.2368,141.2368,141.1374,141.197,49000.0
2021-10-20 11:40:00,142.04,142.29,142.04,142.23,28000.0,141.1871,141.4356,141.1871,141.3759,28000.0
2021-10-20 11:45:00,142.3,142.37,142.29,142.36,52420.0,141.4455,141.5151,141.4356,141.5052,52420.0
2021-10-20 11:50:00,142.4,142.46,142.4,142.42,26600.0,141.5449,141.6046,141.5449,141.5648,26600.0
2021-10-20 11:55:00,142.46,142.46,142.29,142.29,48000.0,141.6046,141.6046,141.4356,141.4356,48000.0
2021-10-20 12:00:00,142.29,142.3,142.16,142.18,42080.0,141.4356,141.4455,141.3064,141.3262,42080.0
2021-10-20 12:05:00,142.09,142.1,141.96,142.04,41760.0,141.2368,141.2467,141.1076,141.1871,41760.0
2021-10-20 12:10:00,142.01,142.01,141.91,141.93,54960.0,141.1573,141.1573,141.0579,141.0777,54960.0
2021-10-20 12:15:00,141.96,141.98,141.88,141.91,55920.0,141.1076,141.1274,141.028,141.0579,55920.0
2021-10-20 12:20:00,141.89,141.91,141.83,141.88,56700.0,141.038,141.0579,140.9783,141.028,56700.0
2021-10-20 12:25:00,141.88,141.9,141.79,141.84,30000.0,141.028,141.0479,140.9386,140.9883,30000.0
2021-10-20 12:30:00,141.83,141.84,141.78,141.79,48460.0,140.9783,140.9883,140.9286,140.9386,48460.0
2021-10-20 12:35:00,141.81,141.83,141.78,141.82,36440.0,140.9585,140.9783,140.9286,140.9684,36440.0
2021-10-20 12:40:00,141.85,141.86,141.71,141.76,70980.0,140.9982,141.0082,140.8591,140.9088,70980.0
2021-10-20 12:45:00,141.76,141.86,141.7,141.86,118720.0,140.9088,141.0082,140.8491,141.0082,118720.0
2021-10-20 12:50:00,141.88,141.89,141.8,141.86,48900.0,141.028,141.038,140.9485,141.0082,48900.0
2021-10-20 12:55:00,141.84,141.9,141.83,141.89,22100.0,140.9883,141.0479,140.9783,141.038,22100.0
2021-10-20 13:00:00,141.9,141.92,141.81,141.84,38000.0,141.0479,141.0678,140.9585,140.9883,38000.0
2021-10-20 13:05:00,141.83,141.83,141.67,141.69,64520.0,140.9783,140.9783,140.8193,140.8392,64520.0
2021-10-20 13:10:00,141.68,141.77,141.67,141.67,39860.0,140.8292,140.9187,140.8193,140.8193,39860.0
2021-10-20 13:15:00,141.65,141.68,141.46,141.49,55620.0,140.7994,140.8292,140.6106,140.6404,55620.0
2021-10-20 13:20:00,141.47,141.53,141.38,141.53,85580.0,140.6205,140.6802,140.5311,140.6802,85580.0
2021-10-20 13:25:00,141.51,141.74,141.41,141.67,91280.0,140.6603,140.8889,140.5609,140.8193,91280.0
2021-10-20 13:30:00,141.75,141.76,141.69,141.75,54800.0,140.8988,140.9088,140.8392,140.8988,54800.0
2021-10-20 13:35:00,141.73,141.83,141.73,141.82,51100.0,140.8789,140.9783,140.8789,140.9684,51100.0
2021-10-20 13:40:00,141.83,141.83,141.7,141.71,20140.0,140.9783,140.9783,140.8491,140.8591,20140.0
2021-10-20 13:45:00,141.72,141.8,141.68,141.8,74280.0,140.869,140.9485,140.8292,140.9485,74280.0
2021-10-20 13:50:00,141.79,141.81,141.73,141.77,31980.0,140.9386,140.9585,140.8789,140.9187,31980.0
2021-10-20 13:55:00,141.78,141.8,141.72,141.78,56520.0,140.9286,140.9485,140.869,140.9286,56520.0
2021-10-20 14:00:00,141.76,141.89,141.76,141.86,30000.0,140.9088,141.038,140.9088,141.0082,30000.0
2021-10-20 14:05:00,141.85,141.89,141.85,141.89,16300.0,140.9982,141.038,140.9982,141.038,16300.0
2021-10-20 14:10:00,141.9,141.97,141.87,141.96,68480.0,141.0479,141.1175,141.0181,141.1076,68480.0
2021-10-20 14:15:00,141.98,142.07,141.98,142.04,77380.0,141.1274,141.2169,141.1274,141.1871,77380.0
2021-10-20 14:20:00,142.01,142.03,141.91,141.96,33320.0,141.1573,141.1771,141.0579,141.1076,33320.0
2021-10-20 14:25:00,141.92,141.98,141.92,141.97,28000.0,141.0678,141.1274,141.0678,141.1175,28000.0
2021-10-20 14:30:00,141.94,141.94,141.9,141.92,23240.0,141.0877,141.0877,141.0479,141.0678,23240.0
2021-10-20 14:35:00,141.9,141.93,141.89,141.93,18000.0,141.0479,141.0777,141.038,141.0777,18000.0
2021-10-20 14:40:00,141.93,141.97,141.9,141.9,28000.0,141.0777,141.1175,141.0479,141.0479,28000.0
2021-10-20 14:45:00,141.87,141.89,141.86,141.88,21200.0,141.0181,141.038,141.0082,141.028,21200.0
2021-10-20 14:50:00,141.91,141.95,141.91,141.95,23020.0,141.0579,141.0976,141.0579,141.0976,23020.0
2021-10-20 14:55:00,142.01,142.01,141.88,141.88,18000.0,141.1573,141.1573,141.028,141.028,18000.0
2021-10-20 15:00:00,141.95,141.98,141.92,141.92,16000.0,141.0976,141.1274,141.0678,141.0678,16000.0
2021-10-20 15:05:00,141.93,142.0,141.9,142.0,14000.0,141.0777,141.1473,141.0479,141.1473,14000.0
2021-10-20 15:10:00,141.97,142.04,141.94,141.96,44200.0,141.1175,141.1871,141.0877,141.1076,44200.0
2021-10-20 15:15:00,141.88,141.93,141.85,141.88,75440.0,141.028,141.0777,140.9982,141.028,75440.0
2021-10-20 15:20:00,141.84,141.91,141.84,141.9,18000.0,140.9883,141.0579,140.9883,141.0479,18000.0
2021-10-20 15:25:00,141.9,141.9,141.8,141.8,51600.0,141.0479,141.0479,140.9485,140.9485,51600.0
2021-10-20 15:30:00,141.82,141.82,141.7,141.72,52760.0,140.9684,140.9684,140.8491,140.869,52760.0
2021-10-20 15:35:00,141.7,141.76,141.68,141.68,67680.0,140.8491,140.9088,140.8292,140.8292,67680.0
2021-10-20 15:40:00,141.71,141.78,141.71,141.78,88920.0,140.8591,140.9286,140.8591,140.9286,88920.0
2021-10-20 15:45:00,141.8,141.9,141.78,141.88,74060.0,140.9485,141.0479,140.9286,141.028,74060.0
2021-10-20 15:50:00,141.85,141.86,141.64,141.69,329740.0,140.9982,141.0082,140.7895,140.8392,329740.0
2021-10-20 15:55:00,141.7,141.86,141.48,141.86,827260.0,140.8491,141.0082,140.6305,141.0082,827260.0
2021-10-21 09:30:00,141.68,141.8,141.02,141.34,598520.0,140.8292,140.9485,140.1732,140.4913,598520.0
2021-10-21 09:35:00,141.36,141.43,141.1,141.22,104000.0,140.5112,140.5808,140.2527,140.372,104000.0
2021-10-21 09:40:00,141.33,141.4,141.2,141.3,120960.0,140.4814,140.5509,140.3521,140.4515,120960.0
2021-10-21 09:45:00,141.31,141.69,141.26,141.57,208820.0,140.4615,140.8392,140.4118,140.7199,208820.0
2021-10-21 09:50:00,141.62,141.86,141.57,141.7,86000.0,140.7696,141.0082,140.7199,140.8491,86000.0
2021-10-21 09:55:00,141.67,141.72,141.35,141.4,179420.0,140.8193,140.869,140.5012,140.5509,179420.0
2021-10-21 10:00:00,141.41,141.79,141.34,141.77,125100.0,140.5609,140.9386,140.4913,140.9187,125100.0
2021-10-21 10:05:00,141.79,142.16,141.79,142.04,109560.0,140.9386,141.3064,140.9386,141.1871,109560.0
2021-10-21 10:10:00,142.05,142.05,141.84,141.88,83600.0,141.197,141.197,140.9883,141.028,83600.0
2021-10-21 10:15:00,141.84,141.87,141.73,141.77,107200.0,140.9883,141.0181,140.8789,140.9187,107200.0
2021-10-21 10:20:00,141.76,141.9,141.73,141.86,57940.0,140.9088,141.0479,140.8789,141.0082,57940.0
2021-10-21 10:25:00,141.85,142.02,141.83,142.02,106160.0,140.9982,141.1672,140.9783,141.1672,106160.0
2021-10-21 10:30:00,142.04,142.04,141.82,141.82,72040.0,141.1871,141.1871,140.9684,140.9684,72040.0
2021-10-21 10:35:00,141.82,141.82,141.64,141.76,45620.0,140.9684,140.9684,140.7895,140.9088,45620.0
2021-10-21 10:40:00,141.73,141.91,141.7,141.9,32000.0,140.8789,141.0579,140.8491,141.0479,32000.0
2021-10-21 10:45:00,141.94,141.95,141.75,141.75,70100.0,141.0877,141.0976,140.8988,140.8988,70100.0
2021-10-21 10:50:00,141.76,141.81,141.54,141.54,186980.0,140.9088,140.9585,140.6901,140.6901,186980.0
2021-10-21 10:55:00,141.56,141.59,141.44,141.45,102980.0,140.71,140.7398,140.5907,140.6006,102980.0
2021-10-21 11:00:00,141.45,141.71,141.45,141.64,84880.0,140.6006,140.8591,140.6006,140.7895,84880.0
2021-10-21 11:05:00,141.65,141.65,141.5,141.54,44260.0,140.7994,140.7994,140.6503,140.6901,44260.0
2021-10-21 11:10:00,141.5,141.6,141.5,141.56,20000.0,140.6503,140.7497,140.6503,140.71,20000.0
2021-10-21 11:15:00,141.57,141.6,141.42,141.46,38000.0,140.7199,140.7497,140.5708,140.6106,38000.0
2021-10-21 11:20:00,141.45,141.48,141.4,141.45,40820.0,140.6006,140.6305,140.5509,140.6006,40820.0
2021-10-21 11:25:00,141.5,141.5,141.4,141.4,104720.0,140.6503,140.6503,140.5509,140.5509,104720.0
2021-10-21 11:30:00,141.45,141.54,141.45,141.46,19980.0,140.6006,140.6901,140.6006,140.6106,19980.0
2021-10-21 11:35:00,141.48,141.55,141.48,141.55,22000.0,140.6305,140.7,140.6305,140.7,22000.0
2021-10-21 11:40:00,141.57,141.57,141.27,141.43,216640.0,140.7199,140.7199,140.4217,140.5808,216640.0
2021-10-21 11:45:00,141.4,141.5,141.08,141.1,355760.0,140.5509,140.6503,140.2329,140.2527,355760.0
2021-10-21 11:50:00,141.11,141.18,141.03,141.18,252740.0,140.2627,140.3323,140.1832,140.3323,252740.0
2021-10-21 11:55:00,141.19,141.35,141.19,141.19,227160.0,140.3422,140.5012,140.3422,140.3422,227160.0
2021-10-21 12:00:00,141.2,141.29,141.08,141.12,198640.0,140.3521,140.4416,140.2329,140.2726,198640.0
2021-10-21 12:05:00,141.14,141.14,140.5,140.95,561680.0,140.2925,140.2925,139.6563,140.1036,561680.0
2021-10-21 12:10:00,140.97,141.38,140.92,141.18,258260.0,140.1235,140.5311,140.0738,140.3323,258260.0
2021-10-21 12:15:00,141.19,141.19,141.06,141.14,34000.0,140.3422,140.3422,140.213,140.2925,34000.0
2021-10-21 12:20:00,141.08,141.16,141.08,141.14,14000.0,140.2329,140.3124,140.2329,140.2925,14000.0
2021-10-21 12:25:00,141.07,141.17,141.06,141.16,30000.0,140.2229,140.3223,140.213,140.3124,30000.0
2021-10-21 12:30:00,141.17,141.19,141.05,141.05,34440.0,140.3223,140.3422,140.203,140.203,34440.0
2021-10-21 12:35:00,141.07,141.08,140.96,140.99,86680.0,140.2229,140.2329,140.1136,140.1434,86680.0
2021-10-21 12:40:00,140.98,141.05,140.93,141.05,48420.0,140.1335,140.203,140.0838,140.203,48420.0
2021-10-21 12:45:00,141.05,141.1,140.99,140.99,35880.0,140.203,140.2527,140.1434,140.1434,35880.0
2021-10-21 12:50:00,140.99,141.16,140.99,141.16,36480.0,140.1434,140.3124,140.1434,140.3124,36480.0
2021-10-21 12:55:00,141.15,141.23,141.13,141.23,48000.0,140.3024,140.382,140.2826,140.382,48000.0
2021-10-21 13:00:00,141.19,141.3,141.18,141.28,95840.0,140.3422,140.4515,140.3323,140.4317,95840.0
2021-10-21 13:05:00,141.28,141.34,141.28,141.31,30000.0,140.4317,140.4913,140.4317,140.4615,30000.0
2021-10-21 13:10:00,141.22,141.22,141.09,141.09,10000.0,140.372,140.372,140.2428,140.2428,10000.0
2021-10-21 13:15:00,141.12,141.12,141.1,141.12,11480.0,140.2726,140.2726,140.2527,140.2726,11480.0
2021-10-21 13:20:00,141.15,141.18,141.13,141.18,14000.0,140.3024,140.3323,140.2826,140.3323,14000.0
2021-10-21 13:25:00,141.15,141.28,141.15,141.28,52160.0,140.3024,140.4317,140.3024,140.4317,52160.0
2021-10-21 13:30:00,141.32,141.32,141.28,141.29,20000.0,140.4714,140.4714,140.4317,140.4416,20000.0
2021-10-21 13:35:00,141.29,141.33,141.29,141.3,18160.0,140.4416,140.4814,140.4416,140.4515,18160.0
2021-10-21 13:40:00,141.33,141.35,141.29,141.29,35580.0,140.4814,140.5012,140.4416,140.4416,35580.0
2021-10-21 13:45:00,141.23,141.25,141.21,141.24,14520.0,140.382,140.4018,140.3621,140.3919,14520.0
2021-10-21 13:50:00,141.26,141.26,141.1,141.1,18000.0,140.4118,140.4118,140.2527,140.2527,18000.0
2021-10-21 13:55:00,141.13,141.17,141.05,141.09,40420.0,140.2826,140.3223,140.203,140.2428,40420.0
2021-10-21 14:00:00,141.11,141.16,141.04,141.13,49520.0,140.2627,140.3124,140.1931,140.2826,49520.0
2021-10-21 14:05:00,141.15,141.16,141.1,141.1,24000.0,140.3024,140.3124,140.2527,140.2527,24000.0
2021-10-21 14:10:00,141.05,141.06,141.02,141.02,49400.0,140.203,140.213,140.1732,140.1732,49400.0
2021-10-21 14:15:00,141.03,141.15,141.03,141.07,87160.0,140.1832,140.3024,140.1832,140.2229,87160.0
2021-10-21 14:20:00,141.06,141.14,140.95,141.14,85920.0,140.213,140.2925,140.1036,140.2925,85920.0
2021-10-21 14:25:00,141.2,141.23,141.12,141.2,47300.0,140.3521,140.382,140.2726,140.3521,47300.0
2021-10-21 14:30:00,141.2,141.24,141.16,141.18,38020.0,140.3521,140.3919,140.3124,140.3323,38020.0
2021-10-21 14:35:00,141.21,141.25,141.21,141.25,13460.0,140.3621,140.4018,140.3621,140.4018,13460.0
2021-10-21 14:40:00,141.21,141.28,141.21,141.28,49320.0,140.3621,140.4317,140.3621,140.4317,49320.0
2021-10-21 14:45:00,141.3,141.32,141.25,141.32,55240.0,140.4515,140.4714,140.4018,140.4714,55240.0
2021-10-21 14:50:00,141.33,141.34,141.23,141.23,16000.0,140.4814,140.4913,140.382,140.382,16000.0
2021-10-21 14:55:00,141.23,141.26,141.19,141.2,110560.0,140.382,140.4118,140.3422,140.3521,110560.0
2021-10-21 15:00:00,141.22,141.36,141.22,141.33,44000.0,140.372,140.5112,140.372,140.4814,44000.0
2021-10-21 15:05:00,141.36,141.48,141.35,141.43,52160.0,140.5112,140.6305,140.5012,140.5808,52160.0
2021-10-21 15:10:00,141.44,141.58,141.44,141.58,68000.0,140.5907,140.7299,140.5907,140.7299,68000.0
2021-10-21 15:15:00,141.57,141.74,141.57,141.73,119200.0,140.7199,140.8889,140.7199,140.8789,119200.0
2021-10-21 15:20:00,141.75,141.8,141.72,141.8,129440.0,140.8988,140.9485,140.869,140.9485,129440.0
2021-10-21 15:25:00,141.82,141.85,141.79,141.79,94260.0,140.9684,140.9982,140.9386,140.9386,94260.0
2021-10-21 15:30:00,141.8,141.8,141.57,141.59,236960.0,140.9485,140.9485,140.7199,140.7398,236960.0
2021-10-21 15:35:00,141.57,141.63,141.57,141.61,51520.0,140.7199,140.7796,140.7199,140.7597,51520.0
2021-10-21 15:40:00,141.61,141.77,141.57,141.74,109380.0,140.7597,140.9187,140.7199,140.8889,109380.0
2021-10-21 15:45:00,141.73,141.73,141.66,141.71,117260.0,140.8789,140.8789,140.8094,140.8591,117260.0
2021-10-21 15:50:00,141.77,141.93,141.73,141.92,203240.0,140.9187,141.0777,140.8789,141.0678,203240.0
2021-10-21 15:55:00,141.9,141.98,141.86,141.86,411980.0,141.0479,141.1274,141.0082,141.0082,411980.0
2021-10-22 09:30:00,139.06,140.58,139.04,139.77,1378540.0,138.225,139.7359,138.2051,138.9307,1378540.0
2021-10-22 09:35:00,139.77,139.98,139.5,139.55,616140.0,138.9307,139.1395,138.6623,138.712,616140.0
2021-10-22 09:40:00,139.53,139.59,139.21,139.22,379080.0,138.6922,138.7518,138.3741,138.384,379080.0
2021-10-22 09:45:00,139.22,139.3,137.35,137.86,805360.0,138.384,138.4635,136.5253,137.0322,805360.0
2021-10-22 09:50:00,137.95,138.15,137.51,137.82,545460.0,137.1216,137.3204,136.6843,136.9924,545460.0
2021-10-22 09:55:00,137.82,138.07,137.81,137.81,376060.0,136.9924,137.2409,136.9825,136.9825,376060.0
2021-10-22 10:00:00,137.83,138.02,137.78,137.79,240060.0,137.0024,137.1912,136.9527,136.9626,240060.0
2021-10-22 10:05:00,137.88,138.06,137.88,137.96,321360.0,137.0521,137.231,137.0521,137.1316,321360.0
2021-10-22 10:10:00,137.98,138.04,137.67,137.85,293920.0,137.1515,137.2111,136.8433,137.0222,293920.0
2021-10-22 10:15:00,137.79,138.24,137.79,138.16,209580.0,136.9626,137.4099,136.9626,137.3304,209580.0
2021-10-22 10:20:00,138.14,138.2,137.88,138.15,214220.0,137.3105,137.3701,137.0521,137.3204,214220.0
2021-10-22 10:25:00,138.16,138.92,138.15,138.89,507160.0,137.3304,138.0858,137.3204,138.056,507160.0
2021-10-22 10:30:00,138.95,138.98,138.3,138.37,190480.0,138.1156,138.1455,137.4695,137.5391,190480.0
2021-10-22 10:35:00,138.36,138.39,138.17,138.2,162080.0,137.5292,137.559,137.3403,137.3701,162080.0
2021-10-22 10:40:00,138.22,138.32,137.95,138.03,291900.0,137.39,137.4894,137.1216,137.2012,291900.0
2021-10-22 10:45:00,138.02,138.22,138.01,138.04,113740.0,137.1912,137.39,137.1813,137.2111,113740.0
2021-10-22 10:50:00,138.04,138.11,137.99,138.03,91560.0,137.2111,137.2807,137.1614,137.2012,91560.0
2021-10-22 10:55:00,138.07,138.08,137.84,137.84,295480.0,137.2409,137.2509,137.0123,137.0123,295480.0
2021-10-22 11:00:00,137.85,137.96,137.8,137.83,119920.0,137.0222,137.1316,136.9725,137.0024,119920.0
2021-10-22 11:05:00,137.87,137.93,137.78,137.93,50000.0,137.0421,137.1018,136.9527,137.1018,50000.0
2021-10-22 11:10:00,137.9,138.05,137.9,138.01,93240.0,137.0719,137.221,137.0719,137.1813,93240.0
2021-10-22 11:15:00,137.91,137.93,137.56,137.59,250280.0,137.0819,137.1018,136.734,136.7638,250280.0
2021-10-22 11:20:00,137.58,137.63,137.16,137.16,306500.0,136.7539,136.8036,136.3364,136.3364,306500.0
2021-10-22 11:25:00,137.18,137.35,137.05,137.35,224860.0,136.3563,136.5253,136.2271,136.5253,224860.0
2021-10-22 11:30:00,137.34,137.45,137.22,137.24,165360.0,136.5153,136.6246,136.396,136.4159,165360.0
2021-10-22 11:35:00,137.24,137.24,136.85,136.99,176360.0,136.4159,136.4159,136.0283,136.1674,176360.0
2021-10-22 11:40:00,137.01,137.06,136.88,136.99,135640.0,136.1873,136.237,136.0581,136.1674,135640.0
2021-10-22 11:45:00,137.05,137.06,136.8,136.85,230520.0,136.2271,136.237,135.9786,136.0283,230520.0
2021-10-22 11:50:00,136.84,137.15,136.79,137.12,142260.0,136.0183,136.3265,135.9686,136.2966,142260.0
2021-10-22 11:55:00,137.19,137.23,137.09,137.16,79280.0,136.3662,136.406,136.2668,136.3364,79280.0
2021-10-22 12:00:00,137.12,137.17,136.95,137.07,131140.0,136.2966,136.3463,136.1277,136.2469,131140.0
2021-10-22 12:05:00,137.11,137.19,137.05,137.08,173400.0,136.2867,136.3662,136.2271,136.2569,173400.0
2021-10-22 12:10:00,137.07,137.08,136.74,136.77,483880.0,136.2469,136.2569,135.9189,135.9487,483880.0
2021-10-22 12:15:00,136.75,136.78,136.06,136.26,623180.0,135.9289,135.9587,135.243,135.4418,623180.0
2021-10-22 12:20:00,136.26,136.35,136.19,136.19,350820.0,135.4418,135.5313,135.3722,135.3722,350820.0
2021-10-22 12:25:00,136.2,136.68,136.2,136.68,187700.0,135.3822,135.8593,135.3822,135.8593,187700.0
2021-10-22 12:30:00,136.65,136.91,136.62,136.87,195600.0,135.8295,136.0879,135.7996,136.0481,195600.0
2021-10-22 12:35:00,136.94,137.15,136.93,137.09,155280.0,136.1177,136.3265,136.1078,136.2668,155280.0
2021-10-22 12:40:00,137.11,137.39,137.09,137.37,165400.0,136.2867,136.565,136.2668,136.5451,165400.0
2021-10-22 12:45:00,137.34,137.55,137.27,137.47,79860.0,136.5153,136.724,136.4457,136.6445,79860.0
2021-10-22 12:50:00,137.47,137.5,137.22,137.27,153120.0,136.6445,136.6743,136.396,136.4457,153120.0
2021-10-22 12:55:00,137.31,137.31,137.12,137.2,26000.0,136.4855,136.4855,136.2966,136.3762,26000.0
2021-10-22 13:00:00,137.16,137.28,137.16,137.17,87460.0,136.3364,136.4557,136.3364,136.3463,87460.0
2021-10-22 13:05:00,137.19,137.25,137.15,137.22,46380.0,136.3662,136.4259,136.3265,136.396,46380.0
2021-10-22 13:10:00,137.23,137.23,137.12,137.12,85380.0,136.406,136.406,136.2966,136.2966,85380.0
2021-10-22 13:15:00,137.13,137.13,136.85,136.88,151180.0,136.3066,136.3066,136.0283,136.0581,151180.0
2021-10-22 13:20:00,136.87,136.96,136.82,136.84,69200.0,136.0481,136.1376,135.9984,136.0183,69200.0
2021-10-22 13:25:00,136.87,136.9,136.82,136.87,60840.0,136.0481,136.078,135.9984,136.0481,60840.0
2021-10-22 13:30:00,136.87,136.96,136.78,136.96,64760.0,136.0481,136.1376,135.9587,136.1376,64760.0
2021-10-22 13:35:00,136.99,137.12,136.99,137.12,49180.0,136.1674,136.2966,136.1674,136.2966,49180.0
2021-10-22 13:40:00,137.09,137.14,137.02,137.03,41000.0,136.2668,136.3165,136.1972,136.2072,41000.0
2021-10-22 13:45:00,136.92,136.95,136.85,136.85,38000.0,136.0978,136.1277,136.0283,136.0283,38000.0
2021-10-22 13:50:00,136.83,137.1,136.83,136.95,99520.0,136.0084,136.2768,136.0084,136.1277,99520.0
2021-10-22 13:55:00,137.0,137.0,136.8,136.81,29800.0,136.1774,136.1774,135.9786,135.9885,29800.0
2021-10-22 14:00:00,136.83,137.05,136.83,137.05,54000.0,136.0084,136.2271,136.0084,136.2271,54000.0
2021-10-22 14:05:00,137.06,137.13,136.95,137.07,34180.0,136.237,136.3066,136.1277,136.2469,34180.0
2021-10-22 14:10:00,137.14,137.15,137.04,137.12,37000.0,136.3165,136.3265,136.2171,136.2966,37000.0
2021-10-22 14:15:00,137.08,137.2,137.08,137.18,61100.0,136.2569,136.3762,136.2569,136.3563,61100.0
2021-10-22 14:20:00,137.17,137.31,137.16,137.26,93080.0,136.3463,136.4855,136.3364,136.4358,93080.0
2021-10-22 14:25:00,137.29,137.3,137.13,137.17,76560.0,136.4656,136.4756,136.3066,136.3463,76560.0
2021-10-22 14:30:00,137.18,137.34,137.18,137.32,53180.0,136.3563,136.5153,136.3563,136.4954,53180.0
2021-10-22 14:35:00,137.33,137.41,137.22,137.22,69800.0,136.5054,136.5849,136.396,136.396,69800.0
2021-10-22 14:40:00,137.27,137.35,137.24,137.35,66420.0,136.4457,136.5253,136.4159,136.5253,66420.0
2021-10-22 14:45:00,137.35,137.5,137.35,137.5,61820.0,136.5253,136.6743,136.5253,136.6743,61820.0
2021-10-22 14:50:00,137.51,137.51,137.28,137.35,100520.0,136.6843,136.6843,136.4557,136.5253,100520.0
2021-10-22 14:55:00,137.4,137.48,137.37,137.4,52000.0,136.575,136.6545,136.5451,136.575,52000.0
2021-10-22 15:00:00,137.39,137.47,137.34,137.34,114220.0,136.565,136.6445,136.5153,136.5153,114220.0
2021-10-22 15:05:00,137.37,137.42,137.33,137.4,151300.0,136.5451,136.5948,136.5054,136.575,151300.0
2021-10-22 15:10:00,137.38,137.52,137.33,137.52,134220.0,136.5551,136.6942,136.5054,136.6942,134220.0
2021-10-22 15:15:00,137.51,137.65,137.49,137.51,205580.0,136.6843,136.8234,136.6644,136.6843,205580.0
2021-10-22 15:20:00,137.55,137.67,137.53,137.65,83900.0,136.724,136.8433,136.7042,136.8234,83900.0
2021-10-22 15:25:00,137.65,137.67,137.48,137.48,189180.0,136.8234,136.8433,136.6545,136.6545,189180.0
2021-10-22 15:30:00,137.54,137.71,137.5,137.7,230020.0,136.7141,136.8831,136.6743,136.8731,230020.0
2021-10-22 15:35:00,137.7,137.72,137.54,137.61,195500.0,136.8731,136.893,136.7141,136.7837,195500.0
2021-10-22 15:40:00,137.6,137.64,137.44,137.55,212620.0,136.7737,136.8135,136.6147,136.724,212620.0
2021-10-22 15:45:00,137.5,137.54,137.41,137.47,315120.0,136.6743,136.7141,136.5849,136.6445,315120.0
2021-10-22 15:50:00,137.54,137.92,137.53,137.84,1037840.0,136.7141,137.0918,136.7042,137.0123,1037840.0
2021-10-22 15:55:00,137.83,137.83,137.56,137.56,1413460.0,137.0024,137.0024,136.734,136.734,1413460.0
2021-10-25 09:30:00,137.55,138.0,137.38,137.57,1038660.0,136.724,137.1713,136.5551,136.7439,1038660.0
2021-10-25 09:35:00,137.6,137.75,136.12,136.12,707400.0,136.7737,136.9228,135.3026,135.3026,707400.0
2021-10-25 09:40:00,136.1,136.45,135.42,136.34,818360.0,135.2828,135.6307,134.6068,135.5213,818360.0
2021-10-25 09:45:00,136.34,136.58,136.17,136.58,574600.0,135.5213,135.7599,135.3523,135.7599,574600.0
2021-10-25 09:50:00,136.55,136.82,136.34,136.34,234580.0,135.7301,135.9984,135.5213,135.5213,234580.0
2021-10-25 09:55:00,136.52,137.02,136.43,136.98,143400.0,135.7002,136.1972,135.6108,136.1575,143400.0
2021-10-25 10:00:00,136.99,137.19,136.8,137.05,215500.0,136.1674,136.3662,135.9786,136.2271,215500.0
2021-10-25 10:05:00,137.1,137.26,136.99,137.25,246420.0,136.2768,136.4358,136.1674,136.4259,246420.0
2021-10-25 10:10:00,137.31,137.49,137.04,137.04,225600.0,136.4855,136.6644,136.2171,136.2171,225600.0
2021-10-25 10:15:00,137.08,137.09,136.63,136.64,147820.0,136.2569,136.2668,135.8096,135.8195,147820.0
2021-10-25 10:20:00,136.76,137.1,136.59,136.71,153100.0,135.9388,136.2768,135.7698,135.8891,153100.0
2021-10-25 10:25:00,136.73,137.03,136.55,137.03,141880.0,135.909,136.2072,135.7301,136.2072,141880.0
2021-10-25 10:30:00,136.98,136.98,136.69,136.81,128720.0,136.1575,136.1575,135.8692,135.9885,128720.0
2021-10-25 10:35:00,136.83,136.93,136.7,136.87,166300.0,136.0084,136.1078,135.8792,136.0481,166300.0
2021-10-25 10:40:00,136.87,136.91,136.43,136.5,175840.0,136.0481,136.0879,135.6108,135.6804,175840.0
2021-10-25 10:45:00,136.51,136.51,136.32,136.36,168900.0,135.6903,135.6903,135.5014,135.5412,168900.0
2021-10-25 10:50:00,136.3,136.49,136.3,136.49,176500.0,135.4816,135.6704,135.4816,135.6704,176500.0
2021-10-25 10:55:00,136.49,136.66,136.46,136.5,88360.0,135.6704,135.8394,135.6406,135.6804,88360.0
2021-10-25 11:00:00,136.53,136.55,136.27,136.41,156240.0,135.7102,135.7301,135.4517,135.5909,156240.0
2021-10-25 11:05:00,136.47,136.68,136.46,136.68,76820.0,135.6505,135.8593,135.6406,135.8593,76820.0
2021-10-25 11:10:00,136.68,136.83,136.62,136.8,104060.0,135.8593,136.0084,135.7996,135.9786,104060.0
2021-10-25 11:15:00,136.82,136.98,136.82,136.91,158420.0,135.9984,136.1575,135.9984,136.0879,158420.0
2021-10-25 11:20:00,136.95,137.19,136.91,137.17,212000.0,136.1277,136.3662,136.0879,136.3463,212000.0
2021-10-25 11:25:00,137.16,137.32,137.13,137.28,167200.0,136.3364,136.4954,136.3066,136.4557,167200.0
2021-10-25 11:30:00,137.29,137.3,136.89,136.95,131880.0,136.4656,136.4756,136.068,136.1277,131880.0
2021-10-25 11:35:00,136.95,136.95,136.82,136.86,142980.0,136.1277,136.1277,135.9984,136.0382,142980.0
2021-10-25 11:40:00,136.87,136.94,136.8,136.88,124440.0,136.0481,136.1177,135.9786,136.0581,124440.0
2021-10-25 11:45:00,136.92,137.04,136.92,136.97,80000.0,136.0978,136.2171,136.0978,136.1475,80000.0
2021-10-25 11:50:00,136.93,137.05,136.93,137.04,114400.0,136.1078,136.2271,136.1078,136.2171,114400.0
2021-10-25 11:55:00,136.94,137.05,136.9,136.96,115520.0,136.1177,136.2271,136.078,136.1376,115520.0
2021-10-25 12:00:00,136.96,137.15,136.83,137.06,228740.0,136.1376,136.3265,136.0084,136.237,228740.0
2021-10-25 12:05:00,137.05,137.21,137.05,137.16,79200.0,136.2271,136.3861,136.2271,136.3364,79200.0
2021-10-25 12:10:00,137.12,137.27,137.06,137.27,56040.0,136.2966,136.4457,136.237,136.4457,56040.0
2021-10-25 12:15:00,137.25,137.25,137.17,137.18,91360.0,136.4259,136.4259,136.3463,136.3563,91360.0
2021-10-25 12:20:00,137.21,137.32,137.2,137.32,86740.0,136.3861,136.4954,136.3762,136.4954,86740.0
2021-10-25 12:25:00,137.36,137.42,137.34,137.41,26000.0,136.5352,136.5948,136.5153,136.5849,26000.0
2021-10-25 12:30:00,137.44,137.51,137.41,137.51,46100.0,136.6147,136.6843,136.5849,136.6843,46100.0
2021-10-25 12:35:00,137.53,137.63,137.42,137.62,84300.0,136.7042,136.8036,136.5948,136.7936,84300.0
2021-10-25 12:40:00,137.68,137.82,137.68,137.76,59240.0,136.8533,136.9924,136.8533,136.9328,59240.0
2021-10-25 12:45:00,137.8,137.81,137.68,137.73,92000.0,136.9725,136.9825,136.8533,136.903,92000.0
2021-10-25 12:50:00,137.71,137.84,137.69,137.73,64900.0,136.8831,137.0123,136.8632,136.903,64900.0
2021-10-25 12:55:00,137.75,137.76,137.64,137.64,56500.0,136.9228,136.9328,136.8135,136.8135,56500.0
2021-10-25 13:00:00,137.63,137.66,137.61,137.64,86700.0,136.8036,136.8334,136.7837,136.8135,86700.0
2021-10-25 13:05:00,137.66,137.73,137.64,137.73,67160.0,136.8334,136.903,136.8135,136.903,67160.0
2021-10-25 13:10:00,137.71,137.73,137.67,137.69,69860.0,136.8831,136.903,136.8433,136.8632,69860.0
2021-10-25 13:15:00,137.66,137.66,137.39,137.42,85500.0,136.8334,136.8334,136.565,136.5948,85500.0
2021-10-25 13:20:00,137.46,137.46,137.42,137.42,22240.0,136.6346,136.6346,136.5948,136.5948,22240.0
2021-10-25 13:25:00,137.5,137.51,137.47,137.51,28000.0,136.6743,136.6843,136.6445,136.6843,28000.0
2021-10-25 13:30:00,137.49,137.55,137.48,137.48,58340.0,136.6644,136.724,136.6545,136.6545,58340.0
2021-10-25 13:35:00,137.47,137.47,137.36,137.42,38160.0,136.6445,136.6445,136.5352,136.5948,38160.0
2021-10-25 13:40:00,137.4,137.44,137.33,137.44,74120.0,136.575,136.6147,136.5054,136.6147,74120.0
2021-10-25 13:45:00,137.43,137.47,137.33,137.35,76000.0,136.6048,136.6445,136.5054,136.5253,76000.0
2021-10-25 13:50:00,137.36,137.43,137.31,137.41,96580.0,136.5352,136.6048,136.4855,136.5849,96580.0
2021-10-25 13:55:00,137.43,137.46,137.36,137.36,112340.0,136.6048,136.6346,136.5352,136.5352,112340.0
2021-10-25 14:00:00,137.36,137.39,137.19,137.19,139420.0,136.5352,136.565,136.3662,136.3662,139420.0
2021-10-25 14:05:00,137.21,137.31,137.2,137.28,104900.0,136.3861,136.4855,136.3762,136.4557,104900.0
2021-10-25 14:10:00,137.27,137.32,137.24,137.31,49860.0,136.4457,136.4954,136.4159,136.4855,49860.0
2021-10-25 14:15:00,137.27,137.31,137.22,137.29,46660.0,136.4457,136.4855,136.396,136.4656,46660.0
2021-10-25 14:20:00,137.31,137.37,137.23,137.29,82480.0,136.4855,136.5451,136.406,136.4656,82480.0
2021-10-25 14:25:00,137.31,137.39,137.31,137.33,61200.0,136.4855,136.565,136.4855,136.5054,61200.0
2021-10-25 14:30:00,137.33,137.5,137.31,137.5,154480.0,136.5054,136.6743,136.4855,136.6743,154480.0
2021-10-25 14:35:00,137.53,137.53,137.27,137.31,75640.0,136.7042,136.7042,136.4457,136.4855,75640.0
2021-10-25 14:40:00,137.31,137.33,137.28,137.3,45280.0,136.4855,136.5054,136.4557,136.4756,45280.0
2021-10-25 14:45:00,137.29,137.32,137.24,137.32,90440.0,136.4656,136.4954,136.4159,136.4954,90440.0
2021-10-25 14:50:00,137.3,137.41,137.29,137.38,40860.0,136.4756,136.5849,136.4656,136.5551,40860.0
2021-10-25 14:55:00,137.39,137.42,137.32,137.38,56980.0,136.565,136.5948,136.4954,136.5551,56980.0
2021-10-25 15:00:00,137.35,137.43,137.33,137.36,84860.0,136.5253,136.6048,136.5054,136.5352,84860.0
2021-10-25 15:05:00,137.32,137.32,137.17,137.24,138460.0,136.4954,136.4954,136.3463,136.4159,138460.0
2021-10-25 15:10:00,137.26,137.3,137.2,137.23,82080.0,136.4358,136.4756,136.3762,136.406,82080.0
2021-10-25 15:15:00,137.21,137.38,137.21,137.27,120380.0,136.3861,136.5551,136.3861,136.4457,120380.0
2021-10-25 15:20:00,137.29,137.34,137.04,137.04,194880.0,136.4656,136.5153,136.2171,136.2171,194880.0
2021-10-25 15:25:00,137.08,137.3,137.08,137.3,145440.0,136.2569,136.4756,136.2569,136.4756,145440.0
2021-10-25 15:30:00,137.32,137.33,137.2,137.29,108020.0,136.4954,136.5054,136.3762,136.4656,108020.0
2021-10-25 15:35:00,137.3,137.45,137.23,137.41,189980.0,136.4756,136.6246,136.406,136.5849,189980.0
2021-10-25 15:40:00,137.4,137.48,137.37,137.43,129200.0,136.575,136.6545,136.5451,136.6048,129200.0
2021-10-25 15:45:00,137.42,137.42,137.23,137.27,138140.0,136.5948,136.5948,136.406,136.4457,138140.0
2021-10-25 15:50:00,137.26,137.63,137.26,137.59,433380.0,136.4358,136.8036,136.4358,136.7638,433380.0
2021-10-25 15:55:00,137.52,137.59,137.2,137.55,712760.0,136.6942,136.7638,136.3762,136.724,712760.0
2021-10-26 09:30:00,139.26,139.6,138.73,139.48,1167680.0,138.4238,138.7617,137.897,138.6425,1167680.0
2021-10-26 09:35:00,139.5,140.08,139.42,139.88,682280.0,138.6623,139.2389,138.5828,139.0401,682280.0
2021-10-26 09:40:00,139.8,140.0,139.56,139.7,315120.0,138.9605,139.1593,138.722,138.8611,315120.0
2021-10-26 09:45:00,139.69,139.79,139.16,139.21,277280.0,138.8512,138.9506,138.3244,138.3741,277280.0
2021-10-26 09:50:00,139.27,139.27,138.63,138.75,133960.0,138.4337,138.4337,137.7976,137.9168,133960.0
2021-10-26 09:55:00,138.83,139.11,138.74,139.06,364060.0,137.9964,138.2747,137.9069,138.225,364060.0
2021-10-26 10:00:00,139.1,139.1,138.8,139.07,147200.0,138.2647,138.2647,137.9665,138.2349,147200.0
2021-10-26 10:05:00,139.09,139.17,138.9,138.9,138040.0,138.2548,138.3343,138.0659,138.0659,138040.0
2021-10-26 10:10:00,138.91,138.97,138.62,138.85,240760.0,138.0759,138.1355,137.7876,138.0162,240760.0
2021-10-26 10:15:00,138.87,138.91,138.75,138.89,165280.0,138.0361,138.0759,137.9168,138.056,165280.0
2021-10-26 10:20:00,138.98,138.98,138.78,138.79,194340.0,138.1455,138.1455,137.9467,137.9566,194340.0
2021-10-26 10:25:00,138.75,138.76,138.55,138.67,219080.0,137.9168,137.9268,137.718,137.8373,219080.0
2021-10-26 10:30:00,138.69,138.74,138.64,138.65,167500.0,137.8572,137.9069,137.8075,137.8174,167500.0
2021-10-26 10:35:00,138.69,138.74,138.45,138.6,244660.0,137.8572,137.9069,137.6186,137.7677,244660.0
2021-10-26 10:40:00,138.63,138.63,138.3,138.36,146900.0,137.7976,137.7976,137.4695,137.5292,146900.0
2021-10-26 10:45:00,138.42,138.74,138.35,138.62,191260.0,137.5888,137.9069,137.5192,137.7876,191260.0
2021-10-26 10:50:00,138.56,138.82,138.56,138.82,181060.0,137.728,137.9864,137.728,137.9864,181060.0
2021-10-26 10:55:00,138.75,138.85,138.64,138.65,145860.0,137.9168,138.0162,137.8075,137.8174,145860.0
2021-10-26 11:00:00,138.75,138.92,138.75,138.85,225000.0,137.9168,138.0858,137.9168,138.0162,225000.0
2021-10-26 11:05:00,138.82,138.98,138.8,138.95,169740.0,137.9864,138.1455,137.9665,138.1156,169740.0
2021-10-26 11:10:00,139.0,139.0,138.77,138.96,203240.0,138.1653,138.1653,137.9367,138.1256,203240.0
2021-10-26 11:15:00,138.95,139.08,138.92,139.02,153940.0,138.1156,138.2449,138.0858,138.1852,153940.0
2021-10-26 11:20:00,139.02,139.07,138.99,138.99,243680.0,138.1852,138.2349,138.1554,138.1554,243680.0
2021-10-26 11:25:00,139.04,139.1,139.02,139.1,128100.0,138.2051,138.2647,138.1852,138.2647,128100.0
2021-10-26 11:30:00,139.07,139.13,138.83,138.83,275340.0,138.2349,138.2946,137.9964,137.9964,275340.0
2021-10-26 11:35:00,138.76,139.04,138.76,139.04,124100.0,137.9268,138.2051,137.9268,138.2051,124100.0
2021-10-26 11:40:00,138.95,139.02,138.89,138.94,198120.0,138.1156,138.1852,138.056,138.1057,198120.0
2021-10-26 11:45:00,138.93,138.99,138.69,138.76,255120.0,138.0958,138.1554,137.8572,137.9268,255120.0
2021-10-26 11:50:00,138.72,138.74,138.4,138.6,307960.0,137.887,137.9069,137.5689,137.7677,307960.0
2021-10-26 11:55:00,138.58,138.7,138.48,138.48,266600.0,137.7479,137.8671,137.6485,137.6485,266600.0
2021-10-26 12:00:00,138.46,138.5,138.35,138.46,276520.0,137.6286,137.6683,137.5192,137.6286,276520.0
2021-10-26 12:05:00,138.45,138.5,138.39,138.5,289700.0,137.6186,137.6683,137.559,137.6683,289700.0
2021-10-26 12:10:00,138.5,138.7,138.4,138.7,317720.0,137.6683,137.8671,137.5689,137.8671,317720.0
2021-10-26 12:15:00,138.72,138.91,138.6,138.85,234060.0,137.887,138.0759,137.7677,138.0162,234060.0
2021-10-26 12:20:00,138.85,138.92,138.75,138.88,187120.0,138.0162,138.0858,137.9168,138.0461,187120.0
2021-10-26 12:25:00,138.9,138.9,138.76,138.79,105380.0,138.0659,138.0659,137.9268,137.9566,105380.0
2021-10-26 12:30:00,138.77,139.06,138.77,139.03,329420.0,137.9367,138.225,137.9367,138.1952,329420.0
2021-10-26 12:35:00,139.04,139.1,138.98,139.04,261140.0,138.2051,138.2647,138.1455,138.2051,261140.0
2021-10-26 12:40:00,139.03,139.1,138.76,138.85,143880.0,138.1952,138.2647,137.9268,138.0162,143880.0
2021-10-26 12:45:00,138.85,138.85,138.52,138.63,264260.0,138.0162,138.0162,137.6882,137.7976,264260.0
2021-10-26 12:50:00,138.57,138.8,138.56,138.67,175500.0,137.7379,137.9665,137.728,137.8373,175500.0
2021-10-26 12:55:00,138.81,138.85,138.71,138.85,82940.0,137.9765,138.0162,137.8771,138.0162,82940.0
2021-10-26 13:00:00,138.9,139.25,138.86,139.25,240460.0,138.0659,138.4138,138.0262,138.4138,240460.0
2021-10-26 13:05:00,139.18,139.36,139.1,139.31,170240.0,138.3443,138.5232,138.2647,138.4735,170240.0
2021-10-26 13:10:00,139.33,139.46,139.22,139.46,91660.0,138.4934,138.6226,138.384,138.6226,91660.0
2021-10-26 13:15:00,139.45,139.52,139.42,139.49,173240.0,138.6126,138.6822,138.5828,138.6524,173240.0
2021-10-26 13:20:00,139.55,139.55,139.31,139.33,204180.0,138.712,138.712,138.4735,138.4934,204180.0
2021-10-26 13:25:00,139.37,139.41,139.16,139.35,137460.0,138.5331,138.5729,138.3244,138.5132,137460.0
2021-10-26 13:30:00,139.35,139.6,139.33,139.6,104600.0,138.5132,138.7617,138.4934,138.7617,104600.0
2021-10-26 13:35:00,139.63,139.75,139.53,139.53,92820.0,138.7916,138.9108,138.6922,138.6922,92820.0
2021-10-26 13:40:00,139.58,139.6,139.43,139.47,146840.0,138.7419,138.7617,138.5928,138.6325,146840.0
2021-10-26 13:45:00,139.52,139.64,139.48,139.48,95600.0,138.6822,138.8015,138.6425,138.6425,95600.0
2021-10-26 13:50:00,139.5,139.55,139.47,139.54,58480.0,138.6623,138.712,138.6325,138.7021,58480.0
2021-10-26 13:55:00,139.54,139.54,139.34,139.42,210880.0,138.7021,138.7021,138.5033,138.5828,210880.0
2021-10-26 14:00:00,139.42,139.53,139.34,139.51,122960.0,138.5828,138.6922,138.5033,138.6723,122960.0
2021-10-26 14:05:00,139.55,139.55,139.3,139.38,126360.0,138.712,138.712,138.4635,138.5431,126360.0
2021-10-26 14:10:00,139.37,139.4,139.29,139.39,80000.0,138.5331,138.5629,138.4536,138.553,80000.0
2021-10-26 14:15:00,139.37,139.51,139.37,139.47,49500.0,138.5331,138.6723,138.5331,138.6325,49500.0
2021-10-26 14:20:00,139.44,139.47,139.35,139.45,84520.0,138.6027,138.6325,138.5132,138.6126,84520.0
2021-10-26 14:25:00,139.4,139.44,139.32,139.32,54020.0,138.5629,138.6027,138.4834,138.4834,54020.0
2021-10-26 14:30:00,139.34,139.41,139.32,139.33,116480.0,138.5033,138.5729,138.4834,138.4934,116480.0
2021-10-26 14:35:00,139.32,139.37,139.22,139.22,69740.0,138.4834,138.5331,138.384,138.384,69740.0
2021-10-26 14:40:00,139.19,139.27,139.13,139.14,237740.0,138.3542,138.4337,138.2946,138.3045,237740.0
2021-10-26 14:45:00,139.19,139.28,139.15,139.28,71140.0,138.3542,138.4437,138.3144,138.4437,71140.0
2021-10-26 14:50:00,139.25,139.25,139.1,139.11,82720.0,138.4138,138.4138,138.2647,138.2747,82720.0
2021-10-26 14:55:00,139.11,139.25,139.11,139.23,129520.0,138.2747,138.4138,138.2747,138.394,129520.0
2021-10-26 15:00:00,139.23,139.3,139.08,139.3,122880.0,138.394,138.4635,138.2449,138.4635,122880.0
2021-10-26 15:05:00,139.22,139.28,139.21,139.23,37720.0,138.384,138.4437,138.3741,138.394,37720.0
2021-10-26 15:10:00,139.25,139.28,139.17,139.21,154260.0,138.4138,138.4437,138.3343,138.3741,154260.0
2021-10-26 15:15:00,139.23,139.23,139.11,139.11,268200.0,138.394,138.394,138.2747,138.2747,268200.0
2021-10-26 15:20:00,139.13,139.24,139.13,139.17,96320.0,138.2946,138.4039,138.2946,138.3343,96320.0
2021-10-26 15:25:00,139.19,139.24,139.14,139.18,304120.0,138.3542,138.4039,138.3045,138.3443,304120.0
2021-10-26 15:30:00,139.2,139.41,139.19,139.35,267220.0,138.3641,138.5729,138.3542,138.5132,267220.0
2021-10-26 15:35:00,139.4,139.54,139.33,139.5,217560.0,138.5629,138.7021,138.4934,138.6623,217560.0
2021-10-26 15:40:00,139.47,139.61,139.43,139.59,296880.0,138.6325,138.7717,138.5928,138.7518,296880.0
2021-10-26 15:45:00,139.59,139.61,139.48,139.5,642820.0,138.7518,138.7717,138.6425,138.6623,642820.0
2021-10-26 15:50:00,139.48,139.48,139.18,139.35,755500.0,138.6425,138.6425,138.3443,138.5132,755500.0
2021-10-26 15:55:00,139.4,139.6,139.21,139.3,1114400.0,138.5629,138.7617,138.3741,138.4635,1114400.0
2021-10-27 09:30:00,139.41,141.19,139.41,140.14,1716340.0,138.5729,140.3422,138.5729,139.2985,1716340.0
2021-10-27 09:35:00,140.12,140.51,139.93,140.45,764480.0,139.2786,139.6663,139.0898,139.6066,764480.0
2021-10-27 09:40:00,140.43,142.02,140.37,141.53,685820.0,139.5868,141.1672,139.5271,140.6802,685820.0
2021-10-27 09:45:00,141.52,142.41,141.36,142.26,947560.0,140.6702,141.5549,140.5112,141.4058,947560.0
2021-10-27 09:50:00,142.32,142.99,142.19,142.81,880500.0,141.4654,142.1314,141.3362,141.9525,880500.0
2021-10-27 09:55:00,142.85,142.92,142.09,142.7,610380.0,141.9922,142.0618,141.2368,141.8431,610380.0
2021-10-27 10:00:00,142.68,142.88,142.01,142.05,439160.0,141.8232,142.022,141.1573,141.197,439160.0
2021-10-27 10:05:00,142.09,142.69,142.04,142.52,544180.0,141.2368,141.8332,141.1871,141.6642,544180.0
2021-10-27 10:10:00,142.57,142.89,142.35,142.59,348600.0,141.7139,142.032,141.4952,141.7338,348600.0
2021-10-27 10:15:00,142.61,143.35,142.52,143.3,1006700.0,141.7537,142.4892,141.6642,142.4395,1006700.0
2021-10-27 10:20:00,143.3,144.0,143.27,143.88,853940.0,142.4395,143.1353,142.4097,143.016,853940.0
2021-10-27 10:25:00,143.81,144.41,143.81,144.41,855740.0,142.9465,143.5429,142.9465,143.5429,855740.0
2021-10-27 10:30:00,144.44,144.5,143.26,144.31,587560.0,143.5727,143.6323,142.3998,143.4435,587560.0
2021-10-27 10:35:00,144.27,144.7,143.98,144.51,849620.0,143.4037,143.8311,143.1154,143.6423,849620.0
2021-10-27 10:40:00,144.61,144.7,144.06,144.2,635820.0,143.7417,143.8311,143.195,143.3341,635820.0
2021-10-27 10:45:00,144.12,144.3,143.6,143.85,545040.0,143.2546,143.4335,142.7377,142.9862,545040.0
2021-10-27 10:50:00,143.86,144.34,143.83,144.29,335360.0,142.9962,143.4733,142.9663,143.4236,335360.0
2021-10-27 10:55:00,144.36,144.68,144.25,144.34,362440.0,143.4932,143.8112,143.3838,143.4733,362440.0
2021-10-27 11:00:00,144.31,144.64,144.3,144.58,270420.0,143.4435,143.7715,143.4335,143.7118,270420.0
2021-10-27 11:05:00,144.58,144.99,144.58,144.72,353540.0,143.7118,144.1194,143.7118,143.851,353540.0
2021-10-27 11:10:00,144.67,145.25,144.67,145.23,435000.0,143.8013,144.3778,143.8013,144.3579,435000.0
2021-10-27 11:15:00,145.27,145.73,145.18,145.36,548420.0,144.3977,144.8549,144.3082,144.4872,548420.0
2021-10-27 11:20:00,145.35,145.56,145.06,145.55,430140.0,144.4772,144.686,144.189,144.676,430140.0
2021-10-27 11:25:00,145.51,145.65,145.2,145.65,337000.0,144.6363,144.7754,144.3281,144.7754,337000.0
2021-10-27 11:30:00,145.6,145.8,145.6,145.74,408820.0,144.7257,144.9245,144.7257,144.8649,408820.0
2021-10-27 11:35:00,145.62,145.74,145.56,145.66,244900.0,144.7456,144.8649,144.686,144.7854,244900.0
2021-10-27 11:40:00,145.68,145.68,145.3,145.4,309120.0,144.8052,144.8052,144.4275,144.5269,309120.0
2021-10-27 11:45:00,145.39,145.77,145.18,145.74,459060.0,144.517,144.8947,144.3082,144.8649,459060.0
2021-10-27 11:50:00,145.72,146.26,145.72,146.15,655100.0,144.845,145.3817,144.845,145.2724,655100.0
2021-10-27 11:55:00,146.17,146.58,146.16,146.54,526840.0,145.2923,145.6998,145.2823,145.6601,526840.0
2021-10-27 12:00:00,146.57,147.1,146.55,147.04,492840.0,145.6899,146.2167,145.67,146.1571,492840.0
2021-10-27 12:05:00,147.05,147.15,146.7,146.73,340160.0,146.167,146.2664,145.8191,145.8489,340160.0
2021-10-27 12:10:00,146.73,147.58,146.73,147.56,667120.0,145.8489,146.6938,145.8489,146.6739,667120.0
2021-10-27 12:15:00,147.55,148.58,147.49,148.58,836760.0,146.664,147.6878,146.6044,147.6878,836760.0
2021-10-27 12:20:00,148.59,148.65,147.95,148.05,754880.0,147.6978,147.7574,147.0616,147.161,754880.0
2021-10-27 12:25:00,148.05,148.05,147.41,147.63,464040.0,147.161,147.161,146.5248,146.7435,464040.0
2021-10-27 12:30:00,147.66,148.43,147.63,148.15,454820.0,146.7733,147.5387,146.7435,147.2604,454820.0
2021-10-27 12:35:00,148.14,148.18,147.95,148.07,121520.0,147.2505,147.2902,147.0616,147.1809,121520.0
2021-10-27 12:40:00,148.04,148.58,148.0,148.55,258080.0,147.1511,147.6878,147.1113,147.658,258080.0
2021-10-27 12:45:00,148.47,148.53,148.07,148.22,352820.0,147.5785,147.6381,147.1809,147.33,352820.0
2021-10-27 12:50:00,148.29,148.31,147.79,147.82,217980.0,147.3996,147.4194,146.9026,146.9324,217980.0
2021-10-27 12:55:00,147.75,148.05,147.73,147.75,208940.0,146.8628,147.161,146.8429,146.8628,208940.0
2021-10-27 13:00:00,147.77,147.89,147.64,147.64,222220.0,146.8827,147.002,146.7535,146.7535,222220.0
2021-10-27 13:05:00,147.6,147.75,147.4,147.68,269560.0,146.7137,146.8628,146.5149,146.7932,269560.0
2021-10-27 13:10:00,147.66,147.73,147.58,147.73,212880.0,146.7733,146.8429,146.6938,146.8429,212880.0
2021-10-27 13:15:00,147.71,148.14,147.67,148.05,312420.0,146.823,147.2505,146.7833,147.161,312420.0
2021-10-27 13:20:00,148.02,148.1,147.93,148.09,173260.0,147.1312,147.2107,147.0417,147.2008,173260.0
2021-10-27 13:25:00,148.09,148.22,147.98,147.98,110100.0,147.2008,147.33,147.0914,147.0914,110100.0
2021-10-27 13:30:00,147.95,147.98,147.63,147.7,84960.0,147.0616,147.0914,146.7435,146.8131,84960.0
2021-10-27 13:35:00,147.7,147.87,147.65,147.75,153180.0,146.8131,146.9821,146.7634,146.8628,153180.0
2021-10-27 13:40:00,147.8,147.95,147.8,147.92,107000.0,146.9125,147.0616,146.9125,147.0318,107000.0
2021-10-27 13:45:00,147.99,148.07,147.76,147.83,179180.0,147.1014,147.1809,146.8727,146.9423,179180.0
2021-10-27 13:50:00,147.82,147.82,147.67,147.74,136560.0,146.9324,146.9324,146.7833,146.8529,136560.0
2021-10-27 13:55:00,147.82,147.86,147.72,147.72,157340.0,146.9324,146.9721,146.833,146.833,157340.0
2021-10-27 14:00:00,147.72,147.72,147.45,147.54,182500.0,146.833,146.833,146.5646,146.6541,182500.0
2021-10-27 14:05:00,147.6,147.68,147.55,147.68,155520.0,146.7137,146.7932,146.664,146.7932,155520.0
2021-10-27 14:10:00,147.63,147.78,147.61,147.76,206220.0,146.7435,146.8926,146.7236,146.8727,206220.0
2021-10-27 14:15:00,147.75,147.79,147.7,147.75,120560.0,146.8628,146.9026,146.8131,146.8628,120560.0
2021-10-27 14:20:00,147.71,147.97,147.71,147.97,149920.0,146.823,147.0815,146.823,147.0815,149920.0
2021-10-27 14:25:00,147.96,148.1,147.9,147.92,282640.0,147.0715,147.2107,147.0119,147.0318,282640.0
2021-10-27 14:30:00,147.91,147.91,147.42,147.59,199720.0,147.0218,147.0218,146.5348,146.7038,199720.0
2021-10-27 14:35:00,147.57,147.57,147.3,147.45,115520.0,146.6839,146.6839,146.4155,146.5646,115520.0
2021-10-27 14:40:00,147.53,147.6,147.47,147.5,75860.0,146.6441,146.7137,146.5845,146.6143,75860.0
2021-10-27 14:45:00,147.49,147.53,147.29,147.41,125060.0,146.6044,146.6441,146.4056,146.5248,125060.0
2021-10-27 14:50:00,147.41,147.45,147.34,147.4,76680.0,146.5248,146.5646,146.4553,146.5149,76680.0
2021-10-27 14:55:00,147.35,147.39,147.0,147.16,188160.0,146.4652,146.505,146.1173,146.2763,188160.0
2021-10-27 15:00:00,147.1,147.3,147.1,147.24,338160.0,146.2167,146.4155,146.2167,146.3559,338160.0
2021-10-27 15:05:00,147.24,147.54,147.24,147.25,203260.0,146.3559,146.6541,146.3559,146.3658,203260.0
2021-10-27 15:10:00,147.15,147.5,146.85,146.88,645100.0,146.2664,146.6143,145.9682,145.998,645100.0
2021-10-27 15:15:00,146.88,146.97,146.71,146.72,384360.0,145.998,146.0875,145.829,145.839,384360.0
2021-10-27 15:20:00,146.7,147.05,146.64,146.99,331160.0,145.8191,146.167,145.7595,146.1074,331160.0
2021-10-27 15:25:00,146.99,147.33,146.91,147.17,171740.0,146.1074,146.4453,146.0278,146.2863,171740.0
2021-10-27 15:30:00,147.19,147.24,146.92,146.95,209500.0,146.3062,146.3559,146.0378,146.0676,209500.0
2021-10-27 15:35:00,146.92,147.66,146.81,147.56,568220.0,146.0378,146.7733,145.9284,146.6739,568220.0
2021-10-27 15:40:00,147.54,147.54,147.19,147.44,201560.0,146.6541,146.6541,146.3062,146.5547,201560.0
2021-10-27 15:45:00,147.39,147.51,147.1,147.1,242880.0,146.505,146.6242,146.2167,146.2167,242880.0
2021-10-27 15:50:00,147.1,147.25,146.42,146.5,571500.0,146.2167,146.3658,145.5408,145.6203,571500.0
2021-10-27 15:55:00,146.38,146.5,146.15,146.22,910280.0,145.501,145.6203,145.2724,145.342,910280.0
2021-10-28 09:30:00,147.13,147.16,146.4,146.75,1228460.0,146.2465,146.2763,145.5209,145.8688,1228460.0
2021-10-28 09:35:00,146.77,146.77,145.4,146.23,759560.0,145.8887,145.8887,144.5269,145.3519,759560.0
2021-10-28 09:40:00,146.27,146.65,146.07,146.4,317440.0,145.3917,145.7694,145.1929,145.5209,317440.0
2021-10-28 09:45:00,146.42,146.89,145.97,146.0,457880.0,145.5408,146.008,145.0935,145.1233,457880.0
2021-10-28 09:50:00,145.92,145.95,145.39,145.64,464420.0,145.0438,145.0736,144.517,144.7655,464420.0
2021-10-28 09:55:00,145.67,146.08,145.31,145.39,286780.0,144.7953,145.2028,144.4375,144.517,286780.0
2021-10-28 10:00:00,145.26,145.46,144.75,145.43,493760.0,144.3878,144.5866,143.8808,144.5567,493760.0
2021-10-28 10:05:00,145.46,145.56,145.27,145.44,284540.0,144.5866,144.686,144.3977,144.5667,284540.0
2021-10-28 10:10:00,145.44,145.55,144.86,144.88,262180.0,144.5667,144.676,143.9902,144.01,262180.0
2021-10-28 10:15:00,144.87,145.36,144.63,145.36,374320.0,144.0001,144.4872,143.7615,144.4872,374320.0
2021-10-28 10:20:00,145.41,145.73,145.13,145.64,248740.0,144.5369,144.8549,144.2585,144.7655,248740.0
2021-10-28 10:25:00,145.62,145.65,145.3,145.37,214380.0,144.7456,144.7754,144.4275,144.4971,214380.0
2021-10-28 10:30:00,145.49,145.67,145.43,145.57,97900.0,144.6164,144.7953,144.5567,144.6959,97900.0
2021-10-28 10:35:00,145.44,145.45,144.95,145.23,257580.0,144.5667,144.5766,144.0796,144.3579,257580.0
2021-10-28 10:40:00,145.25,145.41,145.08,145.41,162500.0,144.3778,144.5369,144.2088,144.5369,162500.0
2021-10-28 10:45:00,145.47,145.68,145.33,145.33,119280.0,144.5965,144.8052,144.4573,144.4573,119280.0
2021-10-28 10:50:00,145.26,145.58,145.26,145.58,53320.0,144.3878,144.7058,144.3878,144.7058,53320.0
2021-10-28 10:55:00,145.57,145.57,145.15,145.31,82400.0,144.6959,144.6959,144.2784,144.4375,82400.0
2021-10-28 11:00:00,145.37,145.37,145.12,145.29,63580.0,144.4971,144.4971,144.2486,144.4176,63580.0
2021-10-28 11:05:00,145.39,145.5,145.19,145.37,100620.0,144.517,144.6263,144.3182,144.4971,100620.0
2021-10-28 11:10:00,145.41,145.84,145.37,145.82,113580.0,144.5369,144.9643,144.4971,144.9444,113580.0
2021-10-28 11:15:00,145.83,145.92,145.64,145.64,138420.0,144.9543,145.0438,144.7655,144.7655,138420.0
2021-10-28 11:20:00,145.74,145.77,145.5,145.61,123160.0,144.8649,144.8947,144.6263,144.7357,123160.0
2021-10-28 11:25:00,145.72,146.07,145.67,146.04,117780.0,144.845,145.1929,144.7953,145.1631,117780.0
2021-10-28 11:30:00,145.95,146.1,145.92,146.03,126080.0,145.0736,145.2227,145.0438,145.1531,126080.0
2021-10-28 11:35:00,146.09,146.42,146.09,146.39,152880.0,145.2128,145.5408,145.2128,145.511,152880.0
2021-10-28 11:40:00,146.42,146.51,146.31,146.5,229660.0,145.5408,145.6302,145.4314,145.6203,229660.0
2021-10-28 11:45:00,146.54,146.62,146.09,146.12,228180.0,145.6601,145.7396,145.2128,145.2426,228180.0
2021-10-28 11:50:00,146.09,146.16,145.85,146.02,150140.0,145.2128,145.2823,144.9742,145.1432,150140.0
2021-10-28 11:55:00,146.06,146.14,145.96,146.02,83020.0,145.1829,145.2625,145.0835,145.1432,83020.0
2021-10-28 12:00:00,146.02,146.07,145.9,145.91,149200.0,145.1432,145.1929,145.0239,145.0338,149200.0
2021-10-28 12:05:00,145.91,146.07,145.74,145.81,150480.0,145.0338,145.1929,144.8649,144.9345,150480.0
2021-10-28 12:10:00,145.8,146.13,145.69,146.11,112120.0,144.9245,145.2525,144.8152,145.2326,112120.0
2021-10-28 12:15:00,146.18,146.44,146.18,146.36,168100.0,145.3022,145.5607,145.3022,145.4811,168100.0
2021-10-28 12:20:00,146.33,146.4,146.11,146.15,50500.0,145.4513,145.5209,145.2326,145.2724,50500.0
2021-10-28 12:25:00,146.19,146.32,146.15,146.21,48640.0,145.3122,145.4414,145.2724,145.332,48640.0
2021-10-28 12:30:00,146.22,146.33,146.17,146.31,50700.0,145.342,145.4513,145.2923,145.4314,50700.0
2021-10-28 12:35:00,146.29,146.29,146.12,146.15,72000.0,145.4116,145.4116,145.2426,145.2724,72000.0
2021-10-28 12:40:00,146.22,146.31,146.22,146.27,19500.0,145.342,145.4314,145.342,145.3917,19500.0
2021-10-28 12:45:00,146.27,146.33,146.22,146.25,37060.0,145.3917,145.4513,145.342,145.3718,37060.0
2021-10-28 12:50:00,146.25,146.27,146.06,146.08,115000.0,145.3718,145.3917,145.1829,145.2028,115000.0
2021-10-28 12:55:00,146.15,146.16,145.84,145.89,70980.0,145.2724,145.2823,144.9643,145.014,70980.0
2021-10-28 13:00:00,145.93,146.13,145.89,146.11,87640.0,145.0537,145.2525,145.014,145.2326,87640.0
2021-10-28 13:05:00,146.1,146.13,146.05,146.11,30000.0,145.2227,145.2525,145.173,145.2326,30000.0
2021-10-28 13:10:00,146.16,146.22,146.06,146.12,72200.0,145.2823,145.342,145.1829,145.2426,72200.0
2021-10-28 13:15:00,146.15,146.15,146.0,146.0,29020.0,145.2724,145.2724,145.1233,145.1233,29020.0
2021-10-28 13:20:00,146.0,146.12,146.0,146.09,37500.0,145.1233,145.2426,145.1233,145.2128,37500.0
2021-10-28 13:25:00,146.07,146.15,146.07,146.09,34460.0,145.1929,145.2724,145.1929,145.2128,34460.0
2021-10-28 13:30:00,146.12,146.2,146.06,146.06,93260.0,145.2426,145.3221,145.1829,145.1829,93260.0
2021-10-28 13:35:00,146.05,146.05,145.89,145.89,42000.0,145.173,145.173,145.014,145.014,42000.0
2021-10-28 13:40:00,145.89,145.91,145.79,145.84,65520.0,145.014,145.0338,144.9146,144.9643,65520.0
2021-10-28 13:45:00,145.85,145.88,145.65,145.76,52000.0,144.9742,145.004,144.7754,144.8848,52000.0
2021-10-28 13:50:00,145.73,145.75,145.69,145.73,27680.0,144.8549,144.8748,144.8152,144.8549,27680.0
2021-10-28 13:55:00,145.72,145.83,145.72,145.83,53200.0,144.845,144.9543,144.845,144.9543,53200.0
2021-10-28 14:00:00,145.85,146.0,145.84,145.98,96700.0,144.9742,145.1233,144.9643,145.1034,96700.0
2021-10-28 14:05:00,145.95,146.05,145.95,146.03,61860.0,145.0736,145.173,145.0736,145.1531,61860.0
2021-10-28 14:10:00,146.05,146.07,145.8,145.85,86700.0,145.173,145.1929,144.9245,144.9742,86700.0
2021-10-28 14:15:00,145.87,146.03,145.85,145.98,94000.0,144.9941,145.1531,144.9742,145.1034,94000.0
2021-10-28 14:20:00,145.98,146.01,145.85,145.9,46680.0,145.1034,145.1332,144.9742,145.0239,46680.0
2021-10-28 14:25:00,145.87,145.91,145.74,145.83,123000.0,144.9941,145.0338,144.8649,144.9543,123000.0
2021-10-28 14:30:00,145.78,145.83,145.73,145.73,77320.0,144.9046,144.9543,144.8549,144.8549,77320.0
2021-10-28 14:35:00,145.76,145.9,145.72,145.81,190340.0,144.8848,145.0239,144.845,144.9345,190340.0
2021-10-28 14:40:00,145.82,145.82,145.52,145.66,119260.0,144.9444,144.9444,144.6462,144.7854,119260.0
2021-10-28 14:45:00,145.64,145.79,145.64,145.75,78560.0,144.7655,144.9146,144.7655,144.8748,78560.0
2021-10-28 14:50:00,145.75,145.77,145.47,145.47,97880.0,144.8748,144.8947,144.5965,144.5965,97880.0
2021-10-28 14:55:00,145.43,145.63,145.4,145.56,67960.0,144.5567,144.7555,144.5269,144.686,67960.0
2021-10-28 15:00:00,145.54,145.55,145.3,145.41,112420.0,144.6661,144.676,144.4275,144.5369,112420.0
2021-10-28 15:05:00,145.43,145.46,145.34,145.41,157940.0,144.5567,144.5866,144.4673,144.5369,157940.0
2021-10-28 15:10:00,145.41,145.41,145.21,145.21,108140.0,144.5369,144.5369,144.3381,144.3381,108140.0
2021-10-28 15:15:00,145.24,145.42,145.18,145.42,89200.0,144.3679,144.5468,144.3082,144.5468,89200.0
2021-10-28 15:20:00,145.42,145.65,145.42,145.64,186680.0,144.5468,144.7754,144.5468,144.7655,186680.0
2021-10-28 15:25:00,145.68,145.72,145.61,145.67,227860.0,144.8052,144.845,144.7357,144.7953,227860.0
2021-10-28 15:30:00,145.7,145.81,145.61,145.61,108200.0,144.8251,144.9345,144.7357,144.7357,108200.0
2021-10-28 15:35:00,145.61,145.63,145.51,145.51,94660.0,144.7357,144.7555,144.6363,144.6363,94660.0
2021-10-28 15:40:00,145.5,145.52,145.2,145.2,99120.0,144.6263,144.6462,144.3281,144.3281,99120.0
2021-10-28 15:45:00,145.24,145.6,145.24,145.5,174960.0,144.3679,144.7257,144.3679,144.6263,174960.0
2021-10-28 15:50:00,145.56,145.74,145.46,145.71,198600.0,144.686,144.8649,144.5866,144.8351,198600.0
2021-10-28 15:55:00,145.64,145.9,145.6,145.85,685320.0,144.7655,145.0239,144.7257,144.9742,685320.0
2021-10-29 09:30:00,145.08,145.46,144.94,144.94,783480.0,144.2088,144.5866,144.0697,144.0697,783480.0
2021-10-29 09:35:00,144.95,145.78,144.65,145.78,545380.0,144.0796,144.9046,143.7814,144.9046,545380.0
2021-10-29 09:40:00,145.83,146.21,145.83,146.09,514320.0,144.9543,145.332,144.9543,145.2128,514320.0
2021-10-29 09:45:00,146.13,146.14,145.7,145.97,208720.0,145.2525,145.2625,144.8251,145.0935,208720.0
2021-10-29 09:50:00,145.96,145.96,145.5,145.51,106720.0,145.0835,145.0835,144.6263,144.6363,106720.0
2021-10-29 09:55:00,145.49,145.68,145.24,145.29,198720.0,144.6164,144.8052,144.3679,144.4176,198720.0
2021-10-29 10:00:00,145.33,145.47,145.04,145.41,104920.0,144.4573,144.5965,144.1691,144.5369,104920.0
2021-10-29 10:05:00,145.47,145.65,145.47,145.6,86380.0,144.5965,144.7754,144.5965,144.7257,86380.0
2021-10-29 10:10:00,145.56,145.85,145.39,145.82,145140.0,144.686,144.9742,144.517,144.9444,145140.0
2021-10-29 10:15:00,145.87,145.93,145.5,145.9,161780.0,144.9941,145.0537,144.6263,145.0239,161780.0
2021-10-29 10:20:00,145.93,146.21,145.93,146.15,106020.0,145.0537,145.332,145.0537,145.2724,106020.0
2021-10-29 10:25:00,146.16,146.4,146.16,146.3,314040.0,145.2823,145.5209,145.2823,145.4215,314040.0
2021-10-29 10:30:00,146.26,146.28,146.17,146.21,142340.0,145.3817,145.4016,145.2923,145.332,142340.0
2021-10-29 10:35:00,146.16,146.2,145.8,145.82,133280.0,145.2823,145.3221,144.9245,144.9444,133280.0
2021-10-29 10:40:00,145.84,145.84,145.6,145.8,114060.0,144.9643,144.9643,144.7257,144.9245,114060.0
2021-10-29 10:45:00,145.78,146.15,145.75,146.0,144700.0,144.9046,145.2724,144.8748,145.1233,144700.0
2021-10-29 10:50:00,145.99,146.18,145.95,145.99,106660.0,145.1134,145.3022,145.0736,145.1134,106660.0
2021-10-29 10:55:00,146.0,146.23,146.0,146.2,133940.0,145.1233,145.3519,145.1233,145.3221,133940.0
2021-10-29 11:00:00,146.26,146.59,146.26,146.58,203000.0,145.3817,145.7098,145.3817,145.6998,203000.0
2021-10-29 11:05:00,146.58,146.88,146.57,146.83,210620.0,145.6998,145.998,145.6899,145.9483,210620.0
2021-10-29 11:10:00,146.83,147.31,146.83,147.25,503220.0,145.9483,146.4254,145.9483,146.3658,503220.0
2021-10-29 11:15:00,147.3,147.71,147.19,147.35,551500.0,146.4155,146.823,146.3062,146.4652,551500.0
2021-10-29 11:20:00,147.33,147.6,147.33,147.6,207260.0,146.4453,146.7137,146.4453,146.7137,207260.0
2021-10-29 11:25:00,147.59,147.65,147.35,147.55,271020.0,146.7038,146.7634,146.4652,146.664,271020.0
2021-10-29 11:30:00,147.53,147.72,147.53,147.68,275760.0,146.6441,146.833,146.6441,146.7932,275760.0
2021-10-29 11:35:00,147.67,147.76,147.53,147.6,246000.0,146.7833,146.8727,146.6441,146.7137,246000.0
2021-10-29 11:40:00,147.62,147.89,147.58,147.84,209140.0,146.7336,147.002,146.6938,146.9523,209140.0
2021-10-29 11:45:00,147.83,147.84,147.47,147.52,332260.0,146.9423,146.9523,146.5845,146.6342,332260.0
2021-10-29 11:50:00,147.5,147.73,147.5,147.73,152480.0,146.6143,146.8429,146.6143,146.8429,152480.0
2021-10-29 11:55:00,147.72,147.78,147.6,147.61,158840.0,146.833,146.8926,146.7137,146.7236,158840.0
2021-10-29 12:00:00,147.6,147.81,147.54,147.79,119240.0,146.7137,146.9224,146.6541,146.9026,119240.0
2021-10-29 12:05:00,147.8,147.82,147.65,147.69,60000.0,146.9125,146.9324,146.7634,146.8032,60000.0
2021-10-29 12:10:00,147.68,147.8,147.66,147.75,118780.0,146.7932,146.9125,146.7733,146.8628,118780.0
2021-10-29 12:15:00,147.72,147.77,147.67,147.75,112900.0,146.833,146.8827,146.7833,146.8628,112900.0
2021-10-29 12:20:00,147.79,148.12,147.75,148.08,287700.0,146.9026,147.2306,146.8628,147.1908,287700.0
2021-10-29 12:25:00,148.05,148.05,147.88,147.95,122880.0,147.161,147.161,146.992,147.0616,122880.0
2021-10-29 12:30:00,147.95,147.95,147.7,147.72,128140.0,147.0616,147.0616,146.8131,146.833,128140.0
2021-10-29 12:35:00,147.67,147.8,147.47,147.49,79920.0,146.7833,146.9125,146.5845,146.6044,79920.0
2021-10-29 12:40:00,147.48,147.75,147.43,147.65,112280.0,146.5944,146.8628,146.5447,146.7634,112280.0
2021-10-29 12:45:00,147.62,147.62,147.44,147.49,106440.0,146.7336,146.7336,146.5547,146.6044,106440.0
2021-10-29 12:50:00,147.49,147.52,147.42,147.52,126340.0,146.6044,146.6342,146.5348,146.6342,126340.0
2021-10-29 12:55:00,147.54,147.54,147.45,147.45,29300.0,146.6541,146.6541,146.5646,146.5646,29300.0
2021-10-29 13:00:00,147.45,147.47,147.28,147.42,93280.0,146.5646,146.5845,146.3956,146.5348,93280.0
2021-10-29 13:05:00,147.33,147.4,147.27,147.4,31140.0,146.4453,146.5149,146.3857,146.5149,31140.0
2021-10-29 13:10:00,147.4,147.63,147.4,147.63,108060.0,146.5149,146.7435,146.5149,146.7435,108060.0
2021-10-29 13:15:00,147.65,147.72,147.65,147.7,58000.0,146.7634,146.833,146.7634,146.8131,58000.0
2021-10-29 13:20:00,147.67,147.69,147.55,147.56,60780.0,146.7833,146.8032,146.664,146.6739,60780.0
2021-10-29 13:25:00,147.55,147.62,147.55,147.58,14000.0,146.664,146.7336,146.664,146.6938,14000.0
2021-10-29 13:30:00,147.54,147.54,147.36,147.36,36400.0,146.6541,146.6541,146.4751,146.4751,36400.0
2021-10-29 13:35:00,147.35,147.4,147.31,147.39,84360.0,146.4652,146.5149,146.4254,146.505,84360.0
2021-10-29 13:40:00,147.35,147.39,147.28,147.3,26000.0,146.4652,146.505,146.3956,146.4155,26000.0
2021-10-29 13:45:00,147.29,147.29,147.05,147.09,89400.0,146.4056,146.4056,146.167,146.2068,89400.0
2021-10-29 13:50:00,147.11,147.17,147.06,147.17,73000.0,146.2266,146.2863,146.1769,146.2863,73000.0
2021-10-29 13:55:00,147.15,147.27,147.15,147.2,80000.0,146.2664,146.3857,146.2664,146.3161,80000.0
2021-10-29 14:00:00,147.1,147.16,147.08,147.1,68960.0,146.2167,146.2763,146.1968,146.2167,68960.0
2021-10-29 14:05:00,147.07,147.07,146.98,147.01,57320.0,146.1869,146.1869,146.0974,146.1272,57320.0
2021-10-29 14:10:00,147.0,147.0,146.9,146.91,131060.0,146.1173,146.1173,146.0179,146.0278,131060.0
2021-10-29 14:15:00,146.9,146.96,146.8,146.9,178120.0,146.0179,146.0775,145.9185,146.0179,178120.0
2021-10-29 14:20:00,146.95,146.99,146.91,146.91,70380.0,146.0676,146.1074,146.0278,146.0278,70380.0
2021-10-29 14:25:00,146.87,146.88,146.7,146.7,189660.0,145.9881,145.998,145.8191,145.8191,189660.0
2021-10-29 14:30:00,146.7,146.89,146.66,146.87,149220.0,145.8191,146.008,145.7793,145.9881,149220.0
2021-10-29 14:35:00,146.9,147.34,146.9,147.29,362440.0,146.0179,146.4553,146.0179,146.4056,362440.0
2021-10-29 14:40:00,147.28,147.3,147.22,147.25,131000.0,146.3956,146.4155,146.336,146.3658,131000.0
2021-10-29 14:45:00,147.26,147.37,147.23,147.33,60960.0,146.3757,146.4851,146.3459,146.4453,60960.0
2021-10-29 14:50:00,147.29,147.51,147.29,147.5,200500.0,146.4056,146.6242,146.4056,146.6143,200500.0
2021-10-29 14:55:00,147.51,147.55,147.38,147.4,127540.0,146.6242,146.664,146.495,146.5149,127540.0
2021-10-29 15:00:00,147.4,147.51,147.39,147.43,124140.0,146.5149,146.6242,146.505,146.5447,124140.0
2021-10-29 15:05:00,147.45,147.7,147.45,147.7,124820.0,146.5646,146.8131,146.5646,146.8131,124820.0
2021-10-29 15:10:00,147.68,147.7,147.55,147.66,116940.0,146.7932,146.8131,146.664,146.7733,116940.0
2021-10-29 15:15:00,147.6,147.6,147.41,147.46,144180.0,146.7137,146.7137,146.5248,146.5745,144180.0
2021-10-29 15:20:00,147.5,147.68,147.5,147.52,53460.0,146.6143,146.7932,146.6143,146.6342,53460.0
2021-10-29 15:25:00,147.51,147.68,147.41,147.63,111860.0,146.6242,146.7932,146.5248,146.7435,111860.0
2021-10-29 15:30:00,147.68,147.71,147.6,147.71,146600.0,146.7932,146.823,146.7137,146.823,146600.0
2021-10-29 15:35:00,147.71,147.8,147.59,147.59,152740.0,146.823,146.9125,146.7038,146.7038,152740.0
2021-10-29 15:40:00,147.56,147.65,147.54,147.57,94000.0,146.6739,146.7634,146.6541,146.6839,94000.0
2021-10-29 15:45:00,147.55,147.74,147.55,147.69,127200.0,146.664,146.8529,146.664,146.8032,127200.0
2021-10-29 15:50:00,147.72,148.24,147.64,148.08,590320.0,146.833,147.3499,146.7535,147.1908,590320.0
2021-10-29 15:55:00,148.06,148.07,147.92,148.02,1243220.0,147.1709,147.1809,147.0318,147.1312,1243220.0
2021-11-01 09:30:00,147.95,148.05,146.74,147.03,1245460.0,147.0616,147.161,145.8589,146.1471,1245460.0
2021-11-01 09:35:00,147.06,147.06,146.52,146.76,726720.0,146.1769,146.1769,145.6402,145.8787,726720.0
2021-11-01 09:40:00,146.75,146.75,146.23,146.34,665200.0,145.8688,145.8688,145.3519,145.4613,665200.0
2021-11-01 09:45:00,146.29,146.53,145.5,145.54,457700.0,145.4116,145.6501,144.6263,144.6661,457700.0
2021-11-01 09:50:00,145.5,146.2,145.39,146.12,322200.0,144.6263,145.3221,144.517,145.2426,322200.0
2021-11-01 09:55:00,146.15,146.15,145.55,145.66,303680.0,145.2724,145.2724,144.676,144.7854,303680.0
2021-11-01 10:00:00,145.64,145.64,145.08,145.16,581000.0,144.7655,144.7655,144.2088,144.2884,581000.0
2021-11-01 10:05:00,145.15,145.82,145.1,145.74,446120.0,144.2784,144.9444,144.2287,144.8649,446120.0
2021-11-01 10:10:00,145.7,145.94,145.5,145.65,325200.0,144.8251,145.0637,144.6263,144.7754,325200.0
2021-11-01 10:15:00,145.73,145.93,145.58,145.65,360800.0,144.8549,145.0537,144.7058,144.7754,360800.0
2021-11-01 10:20:00,145.63,145.94,145.53,145.74,391460.0,144.7555,145.0637,144.6561,144.8649,391460.0
2021-11-01 10:25:00,145.75,145.79,145.6,145.69,292680.0,144.8748,144.9146,144.7257,144.8152,292680.0
2021-11-01 10:30:00,145.66,145.66,145.09,145.22,398160.0,144.7854,144.7854,144.2188,144.348,398160.0
2021-11-01 10:35:00,145.26,145.82,145.25,145.7,458420.0,144.3878,144.9444,144.3778,144.8251,458420.0
2021-11-01 10:40:00,145.73,145.73,145.3,145.5,178480.0,144.8549,144.8549,144.4275,144.6263,178480.0
2021-11-01 10:45:00,145.39,145.71,145.39,145.71,122840.0,144.517,144.8351,144.517,144.8351,122840.0
2021-11-01 10:50:00,145.75,145.9,145.68,145.72,152700.0,144.8748,145.0239,144.8052,144.845,152700.0
2021-11-01 10:55:00,145.69,145.69,145.35,145.39,239900.0,144.8152,144.8152,144.4772,144.517,239900.0
2021-11-01 11:00:00,145.39,145.58,145.39,145.41,204800.0,144.517,144.7058,144.517,144.5369,204800.0
2021-11-01 11:05:00,145.43,145.55,145.42,145.54,79820.0,144.5567,144.676,144.5468,144.6661,79820.0
2021-11-01 11:10:00,145.54,145.54,145.27,145.29,124480.0,144.6661,144.6661,144.3977,144.4176,124480.0
2021-11-01 11:15:00,145.33,145.44,145.23,145.41,110680.0,144.4573,144.5667,144.3579,144.5369,110680.0
2021-11-01 11:20:00,145.43,145.68,145.4,145.64,132800.0,144.5567,144.8052,144.5269,144.7655,132800.0
2021-11-01 11:25:00,145.64,145.64,145.4,145.51,100200.0,144.7655,144.7655,144.5269,144.6363,100200.0
2021-11-01 11:30:00,145.53,145.63,145.51,145.61,84580.0,144.6561,144.7555,144.6363,144.7357,84580.0
2021-11-01 11:35:00,145.61,145.61,145.45,145.45,61420.0,144.7357,144.7357,144.5766,144.5766,61420.0
2021-11-01 11:40:00,145.43,145.43,145.39,145.39,40000.0,144.5567,144.5567,144.517,144.517,40000.0
2021-11-01 11:45:00,145.37,145.37,145.22,145.33,82440.0,144.4971,144.4971,144.348,144.4573,82440.0
2021-11-01 11:50:00,145.3,145.3,145.15,145.2,68940.0,144.4275,144.4275,144.2784,144.3281,68940.0
2021-11-01 11:55:00,145.24,145.58,145.23,145.55,231380.0,144.3679,144.7058,144.3579,144.676,231380.0
2021-11-01 12:00:00,145.52,145.62,145.44,145.55,155920.0,144.6462,144.7456,144.5667,144.676,155920.0
2021-11-01 12:05:00,145.51,145.52,145.41,145.52,59160.0,144.6363,144.6462,144.5369,144.6462,59160.0
2021-11-01 12:10:00,145.51,145.51,145.45,145.48,68000.0,144.6363,144.6363,144.5766,144.6064,68000.0
2021-11-01 12:15:00,145.45,145.45,145.35,145.35,66380.0,144.5766,144.5766,144.4772,144.4772,66380.0
2021-11-01 12:20:00,145.3,145.34,145.21,145.24,134280.0,144.4275,144.4673,144.3381,144.3679,134280.0
2021-11-01 12:25:00,145.21,145.3,145.2,145.3,90260.0,144.3381,144.4275,144.3281,144.4275,90260.0
2021-11-01 12:30:00,145.27,145.29,145.08,145.1,130320.0,144.3977,144.4176,144.2088,144.2287,130320.0
2021-11-01 12:35:00,145.08,145.21,145.05,145.18,105280.0,144.2088,144.3381,144.179,144.3082,105280.0
2021-11-01 12:40:00,145.14,145.16,144.89,144.94,251100.0,144.2685,144.2884,144.02,144.0697,251100.0
2021-11-01 12:45:00,144.98,145.01,144.9,145.0,93080.0,144.1094,144.1393,144.0299,144.1293,93080.0
2021-11-01 12:50:00,144.97,145.02,144.87,144.88,161060.0,144.0995,144.1492,144.0001,144.01,161060.0
2021-11-01 12:55:00,144.87,144.91,144.75,144.83,246120.0,144.0001,144.0399,143.8808,143.9603,246120.0
2021-11-01 13:00:00,144.86,145.06,144.82,145.06,101960.0,143.9902,144.189,143.9504,144.189,101960.0
2021-11-01 13:05:00,145.07,145.22,145.06,145.09,129000.0,144.1989,144.348,144.189,144.2188,129000.0
2021-11-01 13:10:00,145.06,145.13,145.02,145.05,80800.0,144.189,144.2585,144.1492,144.179,80800.0
2021-11-01 13:15:00,145.11,145.16,145.01,145.01,77700.0,144.2387,144.2884,144.1393,144.1393,77700.0
2021-11-01 13:20:00,145.06,145.11,145.01,145.01,163800.0,144.189,144.2387,144.1393,144.1393,163800.0
2021-11-01 13:25:00,145.01,145.07,144.95,145.07,65140.0,144.1393,144.1989,144.0796,144.1989,65140.0
2021-11-01 13:30:00,145.04,145.05,144.81,144.83,139560.0,144.1691,144.179,143.9405,143.9603,139560.0
2021-11-01 13:35:00,144.84,144.9,144.65,144.71,176220.0,143.9703,144.0299,143.7814,143.8411,176220.0
2021-11-01 13:40:00,144.69,144.71,144.12,144.2,349020.0,143.8212,143.8411,143.2546,143.3341,349020.0
2021-11-01 13:45:00,144.2,144.44,144.15,144.24,371380.0,143.3341,143.5727,143.2844,143.3739,371380.0
2021-11-01 13:50:00,144.22,144.41,144.2,144.21,201020.0,143.354,143.5429,143.3341,143.3441,201020.0
2021-11-01 13:55:00,144.22,144.39,144.2,144.39,95640.0,143.354,143.523,143.3341,143.523,95640.0
2021-11-01 14:00:00,144.37,144.41,144.25,144.25,48000.0,143.5031,143.5429,143.3838,143.3838,48000.0
2021-11-01 14:05:00,144.29,144.45,144.28,144.39,30000.0,143.4236,143.5826,143.4136,143.523,30000.0
2021-11-01 14:10:00,144.38,144.4,143.94,144.0,169940.0,143.513,143.5329,143.0757,143.1353,169940.0
2021-11-01 14:15:00,143.97,143.97,143.69,143.81,220280.0,143.1055,143.1055,142.8272,142.9465,220280.0
2021-11-01 14:20:00,143.81,143.89,143.76,143.84,101860.0,142.9465,143.026,142.8968,142.9763,101860.0
2021-11-01 14:25:00,143.88,143.93,143.83,143.84,85460.0,143.016,143.0657,142.9663,142.9763,85460.0
2021-11-01 14:30:00,143.86,144.0,143.85,144.0,92000.0,142.9962,143.1353,142.9862,143.1353,92000.0
2021-11-01 14:35:00,144.0,144.04,143.89,143.9,90140.0,143.1353,143.1751,143.026,143.0359,90140.0
2021-11-01 14:40:00,143.86,144.02,143.86,143.97,96260.0,142.9962,143.1552,142.9962,143.1055,96260.0
2021-11-01 14:45:00,144.0,144.04,143.87,143.87,114260.0,143.1353,143.1751,143.0061,143.0061,114260.0
2021-11-01 14:50:00,143.88,143.98,143.81,143.81,70480.0,143.016,143.1154,142.9465,142.9465,70480.0
2021-11-01 14:55:00,143.82,143.86,143.7,143.7,93840.0,142.9564,142.9962,142.8371,142.8371,93840.0
2021-11-01 15:00:00,143.73,143.73,143.62,143.66,203140.0,142.8669,142.8669,142.7576,142.7974,203140.0
2021-11-01 15:05:00,143.66,143.67,143.54,143.54,179220.0,142.7974,142.8073,142.6781,142.6781,179220.0
2021-11-01 15:10:00,143.57,143.67,143.57,143.61,146520.0,142.7079,142.8073,142.7079,142.7477,146520.0
2021-11-01 15:15:00,143.61,143.67,143.58,143.58,140540.0,142.7477,142.8073,142.7178,142.7178,140540.0
2021-11-01 15:20:00,143.6,143.96,143.56,143.95,234740.0,142.7377,143.0956,142.698,143.0856,234740.0
2021-11-01 15:25:00,143.96,144.04,143.83,143.87,177240.0,143.0956,143.1751,142.9663,143.0061,177240.0
2021-11-01 15:30:00,143.84,143.85,143.73,143.76,94480.0,142.9763,142.9862,142.8669,142.8968,94480.0
2021-11-01 15:35:00,143.79,143.79,143.6,143.7,120520.0,142.9266,142.9266,142.7377,142.8371,120520.0
2021-11-01 15:40:00,143.71,143.87,143.66,143.87,154660.0,142.8471,143.0061,142.7974,143.0061,154660.0
2021-11-01 15:45:00,143.85,144.0,143.8,143.81,200560.0,142.9862,143.1353,142.9365,142.9465,200560.0
2021-11-01 15:50:00,143.82,143.83,143.23,143.54,524060.0,142.9564,142.9663,142.3699,142.6781,524060.0
2021-11-01 15:55:00,143.56,143.61,143.36,143.5,843780.0,142.698,142.7477,142.4992,142.6383,843780.0
2021-11-02 09:30:00,144.58,145.34,144.34,144.84,992700.0,143.7118,144.4673,143.4733,143.9703,992700.0
2021-11-02 09:35:00,144.85,146.06,144.85,146.0,613380.0,143.9802,145.1829,143.9802,145.1233,613380.0
2021-11-02 09:40:00,145.93,146.1,145.57,146.0,333840.0,145.0537,145.2227,144.6959,145.1233,333840.0
2021-11-02 09:45:00,145.99,145.99,145.57,145.72,166640.0,145.1134,145.1134,144.6959,144.845,166640.0
2021-11-02 09:50:00,145.71,145.87,145.49,145.69,299520.0,144.8351,144.9941,144.6164,144.8152,299520.0
2021-11-02 09:55:00,145.61,146.35,145.51,146.16,278500.0,144.7357,145.4712,144.6363,145.2823,278500.0
2021-11-02 10:00:00,146.13,146.15,145.85,146.1,154880.0,145.2525,145.2724,144.9742,145.2227,154880.0
2021-11-02 10:05:00,146.09,146.16,145.7,145.8,138340.0,145.2128,145.2823,144.8251,144.9245,138340.0
2021-11-02 10:10:00,145.81,145.99,145.78,145.9,126960.0,144.9345,145.1134,144.9046,145.0239,126960.0
2021-11-02 10:15:00,145.9,146.21,145.85,146.19,198160.0,145.0239,145.332,144.9742,145.3122,198160.0
2021-11-02 10:20:00,146.21,146.3,146.05,146.15,114160.0,145.332,145.4215,145.173,145.2724,114160.0
2021-11-02 10:25:00,146.2,146.5,146.16,146.4,334220.0,145.3221,145.6203,145.2823,145.5209,334220.0
2021-11-02 10:30:00,146.37,146.56,146.33,146.54,276520.0,145.4911,145.6799,145.4513,145.6601,276520.0
2021-11-02 10:35:00,146.51,146.6,146.25,146.48,268420.0,145.6302,145.7197,145.3718,145.6004,268420.0
2021-11-02 10:40:00,146.49,146.49,146.28,146.3,67180.0,145.6104,145.6104,145.4016,145.4215,67180.0
2021-11-02 10:45:00,146.3,146.49,146.29,146.48,123360.0,145.4215,145.6104,145.4116,145.6004,123360.0
2021-11-02 10:50:00,146.44,146.46,146.36,146.45,96420.0,145.5607,145.5805,145.4811,145.5706,96420.0
2021-11-02 10:55:00,146.45,146.61,146.4,146.43,147720.0,145.5706,145.7296,145.5209,145.5507,147720.0
2021-11-02 11:00:00,146.41,146.53,146.2,146.24,97340.0,145.5308,145.6501,145.3221,145.3619,97340.0
2021-11-02 11:05:00,146.22,146.22,145.64,145.64,313900.0,145.342,145.342,144.7655,144.7655,313900.0
2021-11-02 11:10:00,145.66,145.84,145.57,145.63,117480.0,144.7854,144.9643,144.6959,144.7555,117480.0
2021-11-02 11:15:00,145.65,145.71,145.52,145.7,135100.0,144.7754,144.8351,144.6462,144.8251,135100.0
2021-11-02 11:20:00,145.81,145.91,145.79,145.85,145360.0,144.9345,145.0338,144.9146,144.9742,145360.0
2021-11-02 11:25:00,145.85,146.22,145.85,146.22,152520.0,144.9742,145.342,144.9742,145.342,152520.0
2021-11-02 11:30:00,146.11,146.15,145.9,146.1,135040.0,145.2326,145.2724,145.0239,145.2227,135040.0
2021-11-02 11:35:00,146.14,146.2,145.8,145.8,66800.0,145.2625,145.3221,144.9245,144.9245,66800.0
2021-11-02 11:40:00,145.85,146.06,145.83,146.06,38820.0,144.9742,145.1829,144.9543,145.1829,38820.0
2021-11-02 11:45:00,146.08,146.1,145.76,145.76,40000.0,145.2028,145.2227,144.8848,144.8848,40000.0
2021-11-02 11:50:00,145.75,145.78,145.33,145.58,152180.0,144.8748,144.9046,144.4573,144.7058,152180.0
2021-11-02 11:55:00,145.62,145.69,145.52,145.52,86680.0,144.7456,144.8152,144.6462,144.6462,86680.0
2021-11-02 12:00:00,145.48,145.5,145.17,145.23,120900.0,144.6064,144.6263,144.2983,144.3579,120900.0
2021-11-02 12:05:00,145.24,145.37,145.11,145.11,149900.0,144.3679,144.4971,144.2387,144.2387,149900.0
2021-11-02 12:10:00,145.0,145.32,144.93,145.31,133160.0,144.1293,144.4474,144.0597,144.4375,133160.0
2021-11-02 12:15:00,145.26,145.43,145.18,145.43,56140.0,144.3878,144.5567,144.3082,144.5567,56140.0
2021-11-02 12:20:00,145.4,145.5,145.37,145.38,95940.0,144.5269,144.6263,144.4971,144.507,95940.0
2021-11-02 12:25:00,145.42,145.61,145.42,145.61,90480.0,144.5468,144.7357,144.5468,144.7357,90480.0
2021-11-02 12:30:00,145.59,145.59,145.37,145.47,54360.0,144.7158,144.7158,144.4971,144.5965,54360.0
2021-11-02 12:35:00,145.59,145.64,145.52,145.64,60720.0,144.7158,144.7655,144.6462,144.7655,60720.0
2021-11-02 12:40:00,145.64,145.67,145.59,145.66,52300.0,144.7655,144.7953,144.7158,144.7854,52300.0
2021-11-02 12:45:00,145.68,145.76,145.65,145.73,147780.0,144.8052,144.8848,144.7754,144.8549,147780.0
2021-11-02 12:50:00,145.72,145.73,145.6,145.73,30500.0,144.845,144.8549,144.7257,144.8549,30500.0
2021-11-02 12:55:00,145.67,145.68,145.61,145.61,8000.0,144.7953,144.8052,144.7357,144.7357,8000.0
2021-11-02 13:00:00,145.56,145.71,145.48,145.7,111100.0,144.686,144.8351,144.6064,144.8251,111100.0
2021-11-02 13:05:00,145.7,145.84,145.65,145.74,48300.0,144.8251,144.9643,144.7754,144.8649,48300.0
2021-11-02 13:10:00,145.67,145.77,145.64,145.7,62000.0,144.7953,144.8947,144.7655,144.8251,62000.0
2021-11-02 13:15:00,145.66,145.72,145.49,145.49,118640.0,144.7854,144.845,144.6164,144.6164,118640.0
2021-11-02 13:20:00,145.44,145.5,145.35,145.39,54280.0,144.5667,144.6263,144.4772,144.517,54280.0
2021-11-02 13:25:00,145.44,145.44,145.15,145.15,54260.0,144.5667,144.5667,144.2784,144.2784,54260.0
2021-11-02 13:30:00,145.06,145.31,145.03,145.26,174620.0,144.189,144.4375,144.1591,144.3878,174620.0
2021-11-02 13:35:00,145.21,145.24,145.12,145.17,58160.0,144.3381,144.3679,144.2486,144.2983,58160.0
2021-11-02 13:40:00,145.17,145.33,145.13,145.33,44000.0,144.2983,144.4573,144.2585,144.4573,44000.0
2021-11-02 13:45:00,145.34,145.34,145.22,145.3,32060.0,144.4673,144.4673,144.348,144.4275,32060.0
2021-11-02 13:50:00,145.33,145.36,145.14,145.14,77300.0,144.4573,144.4872,144.2685,144.2685,77300.0
2021-11-02 13:55:00,145.16,145.23,145.03,145.03,48220.0,144.2884,144.3579,144.1591,144.1591,48220.0
2021-11-02 14:00:00,145.07,145.09,144.9,145.09,84180.0,144.1989,144.2188,144.0299,144.2188,84180.0
2021-11-02 14:05:00,145.02,145.02,144.69,144.85,61300.0,144.1492,144.1492,143.8212,143.9802,61300.0
2021-11-02 14:10:00,144.82,144.97,144.8,144.92,99580.0,143.9504,144.0995,143.9305,144.0498,99580.0
2021-11-02 14:15:00,144.97,144.97,144.85,144.85,43480.0,144.0995,144.0995,143.9802,143.9802,43480.0
2021-11-02 14:20:00,144.89,144.9,144.82,144.86,42860.0,144.02,144.0299,143.9504,143.9902,42860.0
2021-11-02 14:25:00,144.9,144.92,144.77,144.86,89280.0,144.0299,144.0498,143.9007,143.9902,89280.0
2021-11-02 14:30:00,144.8,144.8,144.45,144.45,93000.0,143.9305,143.9305,143.5826,143.5826,93000.0
2021-11-02 14:35:00,144.45,144.58,144.38,144.58,117620.0,143.5826,143.7118,143.513,143.7118,117620.0
2021-11-02 14:40:00,144.6,144.77,144.6,144.72,72000.0,143.7317,143.9007,143.7317,143.851,72000.0
2021-11-02 14:45:00,144.78,144.83,144.71,144.72,79620.0,143.9106,143.9603,143.8411,143.851,79620.0
2021-11-02 14:50:00,144.69,144.72,144.61,144.67,71040.0,143.8212,143.851,143.7417,143.8013,71040.0
2021-11-02 14:55:00,144.68,144.82,144.66,144.81,43660.0,143.8112,143.9504,143.7914,143.9405,43660.0
2021-11-02 15:00:00,144.84,144.96,144.84,144.87,48240.0,143.9703,144.0896,143.9703,144.0001,48240.0
2021-11-02 15:05:00,144.87,144.87,144.81,144.83,29000.0,144.0001,144.0001,143.9405,143.9603,29000.0
2021-11-02 15:10:00,144.82,144.83,144.63,144.64,96320.0,143.9504,143.9603,143.7615,143.7715,96320.0
2021-11-02 15:15:00,144.63,144.68,144.52,144.6,96140.0,143.7615,143.8112,143.6522,143.7317,96140.0
2021-11-02 15:20:00,144.61,144.66,144.61,144.63,40000.0,143.7417,143.7914,143.7417,143.7615,40000.0
2021-11-02 15:25:00,144.64,144.9,144.57,144.9,97420.0,143.7715,144.0299,143.7019,144.0299,97420.0
2021-11-02 15:30:00,144.88,145.13,144.82,145.13,440100.0,144.01,144.2585,143.9504,144.2585,440100.0
2021-11-02 15:35:00,145.09,145.33,145.07,145.33,195520.0,144.2188,144.4573,144.1989,144.4573,195520.0
2021-11-02 15:40:00,145.31,145.43,145.23,145.37,284060.0,144.4375,144.5567,144.3579,144.4971,284060.0
2021-11-02 15:45:00,145.4,145.62,145.35,145.6,353700.0,144.5269,144.7456,144.4772,144.7257,353700.0
2021-11-02 15:50:00,145.6,145.65,145.18,145.45,714920.0,144.7257,144.7754,144.3082,144.5766,714920.0
2021-11-02 15:55:00,145.34,145.54,145.22,145.41,695340.0,144.4673,144.6661,144.348,144.5369,695340.0
2021-11-03 09:30:00,145.9,146.0,145.19,145.56,486700.0,145.0239,145.1233,144.3182,144.686,486700.0
2021-11-03 09:35:00,145.52,145.79,145.3,145.71,121700.0,144.6462,144.9146,144.4275,144.8351,121700.0
2021-11-03 09:40:00,145.52,145.6,145.05,145.15,250820.0,144.6462,144.7257,144.179,144.2784,250820.0
2021-11-03 09:45:00,145.15,145.5,145.07,145.5,162820.0,144.2784,144.6263,144.1989,144.6263,162820.0
2021-11-03 09:50:00,145.59,145.74,145.52,145.74,107300.0,144.7158,144.8649,144.6462,144.8649,107300.0
2021-11-03 09:55:00,145.74,145.74,145.43,145.57,81560.0,144.8649,144.8649,144.5567,144.6959,81560.0
2021-11-03 10:00:00,145.62,145.7,145.18,145.18,241520.0,144.7456,144.8251,144.3082,144.3082,241520.0
2021-11-03 10:05:00,145.25,145.36,145.15,145.15,130560.0,144.3778,144.4872,144.2784,144.2784,130560.0
2021-11-03 10:10:00,145.1,145.32,144.85,145.24,171440.0,144.2287,144.4474,143.9802,144.3679,171440.0
2021-11-03 10:15:00,145.25,145.39,145.07,145.07,93940.0,144.3778,144.517,144.1989,144.1989,93940.0
2021-11-03 10:20:00,145.18,145.31,145.03,145.03,111120.0,144.3082,144.4375,144.1591,144.1591,111120.0
2021-11-03 10:25:00,144.99,145.11,144.79,145.11,108280.0,144.1194,144.2387,143.9206,144.2387,108280.0
2021-11-03 10:30:00,145.0,145.23,144.93,144.97,61260.0,144.1293,144.3579,144.0597,144.0995,61260.0
2021-11-03 10:35:00,145.01,145.04,144.72,144.88,79760.0,144.1393,144.1691,143.851,144.01,79760.0
2021-11-03 10:40:00,144.94,145.0,144.82,145.0,48760.0,144.0697,144.1293,143.9504,144.1293,48760.0
2021-11-03 10:45:00,145.0,145.14,144.9,144.95,114260.0,144.1293,144.2685,144.0299,144.0796,114260.0
2021-11-03 10:50:00,144.98,145.13,144.98,145.04,86580.0,144.1094,144.2585,144.1094,144.1691,86580.0
2021-11-03 10:55:00,145.03,145.03,144.92,144.99,42660.0,144.1591,144.1591,144.0498,144.1194,42660.0
2021-11-03 11:00:00,145.15,145.26,145.05,145.21,62020.0,144.2784,144.3878,144.179,144.3381,62020.0
2021-11-03 11:05:00,145.23,145.23,145.05,145.14,83420.0,144.3579,144.3579,144.179,144.2685,83420.0
2021-11-03 11:10:00,145.05,145.07,144.99,145.01,92300.0,144.179,144.1989,144.1194,144.1393,92300.0
2021-11-03 11:15:00,144.95,145.04,144.9,145.03,37260.0,144.0796,144.1691,144.0299,144.1591,37260.0
2021-11-03 11:20:00,145.02,145.15,144.99,145.1,93740.0,144.1492,144.2784,144.1194,144.2287,93740.0
2021-11-03 11:25:00,145.1,145.29,145.1,145.24,106880.0,144.2287,144.4176,144.2287,144.3679,106880.0
2021-11-03 11:30:00,145.21,145.21,145.09,145.12,24000.0,144.3381,144.3381,144.2188,144.2486,24000.0
2021-11-03 11:35:00,145.12,145.29,145.08,145.29,44160.0,144.2486,144.4176,144.2088,144.4176,44160.0
2021-11-03 11:40:00,145.3,145.41,145.3,145.39,67360.0,144.4275,144.5369,144.4275,144.517,67360.0
2021-11-03 11:45:00,145.43,145.48,145.35,145.39,54800.0,144.5567,144.6064,144.4772,144.517,54800.0
2021-11-03 11:50:00,145.42,145.46,145.36,145.46,42260.0,144.5468,144.5866,144.4872,144.5866,42260.0
2021-11-03 11:55:00,145.43,145.65,145.43,145.63,61340.0,144.5567,144.7754,144.5567,144.7555,61340.0
2021-11-03 12:00:00,145.61,145.64,145.58,145.61,52200.0,144.7357,144.7655,144.7058,144.7357,52200.0
2021-11-03 12:05:00,145.64,145.73,145.63,145.7,70200.0,144.7655,144.8549,144.7555,144.8251,70200.0
2021-11-03 12:10:00,145.7,145.88,145.7,145.82,58000.0,144.8251,145.004,144.8251,144.9444,58000.0
2021-11-03 12:15:00,145.92,145.93,145.7,145.71,36100.0,145.0438,145.0537,144.8251,144.8351,36100.0
2021-11-03 12:20:00,145.69,145.72,145.49,145.54,56580.0,144.8152,144.845,144.6164,144.6661,56580.0
2021-11-03 12:25:00,145.54,145.62,145.46,145.46,77320.0,144.6661,144.7456,144.5866,144.5866,77320.0
2021-11-03 12:30:00,145.5,145.5,145.25,145.25,52140.0,144.6263,144.6263,144.3778,144.3778,52140.0
2021-11-03 12:35:00,145.27,145.4,145.27,145.31,50800.0,144.3977,144.5269,144.3977,144.4375,50800.0
2021-11-03 12:40:00,145.48,145.48,145.38,145.45,16200.0,144.6064,144.6064,144.507,144.5766,16200.0
2021-11-03 12:45:00,145.44,145.45,145.4,145.45,16700.0,144.5667,144.5766,144.5269,144.5766,16700.0
2021-11-03 12:50:00,145.37,145.38,145.29,145.38,13440.0,144.4971,144.507,144.4176,144.507,13440.0
2021-11-03 12:55:00,145.36,145.39,145.32,145.35,23360.0,144.4872,144.517,144.4474,144.4772,23360.0
2021-11-03 13:00:00,145.32,145.32,144.96,144.99,206340.0,144.4474,144.4474,144.0896,144.1194,206340.0
2021-11-03 13:05:00,144.95,144.98,144.8,144.98,287940.0,144.0796,144.1094,143.9305,144.1094,287940.0
2021-11-03 13:10:00,145.0,145.05,144.88,144.92,116160.0,144.1293,144.179,144.01,144.0498,116160.0
2021-11-03 13:15:00,144.91,144.91,144.59,144.68,202820.0,144.0399,144.0399,143.7218,143.8112,202820.0
2021-11-03 13:20:00,144.74,144.81,144.73,144.8,79080.0,143.8709,143.9405,143.8609,143.9305,79080.0
2021-11-03 13:25:00,144.81,144.87,144.7,144.77,48880.0,143.9405,144.0001,143.8311,143.9007,48880.0
2021-11-03 13:30:00,144.74,144.95,144.74,144.95,50000.0,143.8709,144.0796,143.8709,144.0796,50000.0
2021-11-03 13:35:00,144.99,145.11,144.97,145.06,44000.0,144.1194,144.2387,144.0995,144.189,44000.0
2021-11-03 13:40:00,145.09,145.12,144.96,145.04,77260.0,144.2188,144.2486,144.0896,144.1691,77260.0
2021-11-03 13:45:00,144.93,144.97,144.84,144.91,37120.0,144.0597,144.0995,143.9703,144.0399,37120.0
2021-11-03 13:50:00,144.9,144.94,144.85,144.88,35280.0,144.0299,144.0697,143.9802,144.01,35280.0
2021-11-03 13:55:00,144.91,144.91,144.74,144.75,30000.0,144.0399,144.0399,143.8709,143.8808,30000.0
2021-11-03 14:00:00,144.75,145.61,144.68,145.52,371560.0,143.8808,144.7357,143.8112,144.6462,371560.0
2021-11-03 14:05:00,145.41,145.42,145.07,145.19,71180.0,144.5369,144.5468,144.1989,144.3182,71180.0
2021-11-03 14:10:00,145.15,145.15,144.76,144.92,86520.0,144.2784,144.2784,143.8908,144.0498,86520.0
2021-11-03 14:15:00,144.85,145.15,144.85,145.15,40720.0,143.9802,144.2784,143.9802,144.2784,40720.0
2021-11-03 14:20:00,145.1,145.28,145.06,145.28,68160.0,144.2287,144.4076,144.189,144.4076,68160.0
2021-11-03 14:25:00,145.26,145.4,145.26,145.36,100320.0,144.3878,144.5269,144.3878,144.4872,100320.0
2021-11-03 14:30:00,145.3,145.36,144.94,145.19,72220.0,144.4275,144.4872,144.0697,144.3182,72220.0
2021-11-03 14:35:00,145.19,145.29,145.17,145.2,38580.0,144.3182,144.4176,144.2983,144.3281,38580.0
2021-11-03 14:40:00,145.22,145.41,145.2,145.38,59440.0,144.348,144.5369,144.3281,144.507,59440.0
2021-11-03 14:45:00,145.43,145.76,145.43,145.73,196680.0,144.5567,144.8848,144.5567,144.8549,196680.0
2021-11-03 14:50:00,145.79,145.9,145.7,145.85,156240.0,144.9146,145.0239,144.8251,144.9742,156240.0
2021-11-03 14:55:00,145.83,145.99,145.83,145.88,248420.0,144.9543,145.1134,144.9543,145.004,248420.0
2021-11-03 15:00:00,145.92,146.07,145.83,146.0,234760.0,145.0438,145.1929,144.9543,145.1233,234760.0
2021-11-03 15:05:00,145.99,146.05,145.85,145.9,75060.0,145.1134,145.173,144.9742,145.0239,75060.0
2021-11-03 15:10:00,145.91,145.94,145.81,145.94,71700.0,145.0338,145.0637,144.9345,145.0637,71700.0
2021-11-03 15:15:00,145.93,145.99,145.86,145.95,94080.0,145.0537,145.1134,144.9842,145.0736,94080.0
2021-11-03 15:20:00,145.96,146.05,145.92,145.97,74440.0,145.0835,145.173,145.0438,145.0935,74440.0
2021-11-03 15:25:00,146.0,146.05,145.89,146.05,88000.0,145.1233,145.173,145.014,145.173,88000.0
2021-11-03 15:30:00,146.11,146.25,146.06,146.14,177020.0,145.2326,145.3718,145.1829,145.2625,177020.0
2021-11-03 15:35:00,146.18,146.42,146.13,146.42,151260.0,145.3022,145.5408,145.2525,145.5408,151260.0
2021-11-03 15:40:00,146.44,146.55,146.42,146.48,241300.0,145.5607,145.67,145.5408,145.6004,241300.0
2021-11-03 15:45:00,146.48,146.55,146.36,146.46,158140.0,145.6004,145.67,145.4811,145.5805,158140.0
2021-11-03 15:50:00,146.4,146.45,146.19,146.42,285120.0,145.5209,145.5706,145.3122,145.5408,285120.0
2021-11-03 15:55:00,146.39,146.67,146.39,146.6,568400.0,145.511,145.7893,145.511,145.7197,568400.0
2021-11-04 09:30:00,147.12,147.45,146.65,146.83,769660.0,146.2366,146.5646,145.7694,145.9483,769660.0
2021-11-04 09:35:00,146.92,147.08,146.31,147.08,265360.0,146.0378,146.1968,145.4314,146.1968,265360.0
2021-11-04 09:40:00,146.99,147.36,146.91,147.29,327600.0,146.1074,146.4751,146.0278,146.4056,327600.0
2021-11-04 09:45:00,147.29,147.97,147.29,147.97,386740.0,146.4056,147.0815,146.4056,147.0815,386740.0
2021-11-04 09:50:00,147.93,147.99,147.21,147.71,299480.0,147.0417,147.1014,146.326,146.823,299480.0
2021-11-04 09:55:00,147.68,147.94,147.59,147.65,208560.0,146.7932,147.0517,146.7038,146.7634,208560.0
2021-11-04 10:00:00,147.64,147.65,147.25,147.63,157000.0,146.7535,146.7634,146.3658,146.7435,157000.0
2021-11-04 10:05:00,147.61,147.62,147.41,147.48,143840.0,146.7236,146.7336,146.5248,146.5944,143840.0
2021-11-04 10:10:00,147.36,147.62,147.31,147.62,86320.0,146.4751,146.7336,146.4254,146.7336,86320.0
2021-11-04 10:15:00,147.55,148.2,147.49,147.81,430520.0,146.664,147.3101,146.6044,146.9224,430520.0
2021-11-04 10:20:00,147.76,148.06,147.65,148.0,104800.0,146.8727,147.1709,146.7634,147.1113,104800.0
2021-11-04 10:25:00,148.0,148.36,148.0,148.29,346840.0,147.1113,147.4691,147.1113,147.3996,346840.0
2021-11-04 10:30:00,148.18,148.86,148.18,148.75,434900.0,147.2902,147.9661,147.2902,147.8568,434900.0
2021-11-04 10:35:00,148.78,149.14,148.78,149.03,283400.0,147.8866,148.2445,147.8866,148.1351,283400.0
2021-11-04 10:40:00,149.02,149.04,148.82,148.98,365160.0,148.1252,148.1451,147.9264,148.0854,365160.0
2021-11-04 10:45:00,149.01,149.49,149.0,149.49,352780.0,148.1152,148.5924,148.1053,148.5924,352780.0
2021-11-04 10:50:00,149.51,149.53,149.06,149.39,201780.0,148.6122,148.6321,148.1649,148.493,201780.0
2021-11-04 10:55:00,149.37,149.73,149.37,149.52,439960.0,148.4731,148.8309,148.4731,148.6222,439960.0
2021-11-04 11:00:00,149.56,149.56,149.08,149.16,160460.0,148.6619,148.6619,148.1848,148.2643,160460.0
2021-11-04 11:05:00,149.16,149.24,149.0,149.0,169540.0,148.2643,148.3439,148.1053,148.1053,169540.0
2021-11-04 11:10:00,149.04,149.28,148.98,149.06,159360.0,148.1451,148.3836,148.0854,148.1649,159360.0
2021-11-04 11:15:00,149.04,149.12,148.96,149.03,218120.0,148.1451,148.2246,148.0655,148.1351,218120.0
2021-11-04 11:20:00,149.04,149.15,148.47,148.47,171820.0,148.1451,148.2544,147.5785,147.5785,171820.0
2021-11-04 11:25:00,148.47,148.69,148.37,148.39,146780.0,147.5785,147.7972,147.4791,147.499,146780.0
2021-11-04 11:30:00,148.42,148.65,148.35,148.35,235980.0,147.5288,147.7574,147.4592,147.4592,235980.0
2021-11-04 11:35:00,148.34,148.38,148.12,148.33,188400.0,147.4493,147.489,147.2306,147.4393,188400.0
2021-11-04 11:40:00,148.3,148.3,147.83,148.14,259620.0,147.4095,147.4095,146.9423,147.2505,259620.0
2021-11-04 11:45:00,148.2,148.35,148.18,148.22,91220.0,147.3101,147.4592,147.2902,147.33,91220.0
2021-11-04 11:50:00,148.2,148.24,148.18,148.22,21500.0,147.3101,147.3499,147.2902,147.33,21500.0
2021-11-04 11:55:00,148.31,148.76,148.31,148.61,226840.0,147.4194,147.8667,147.4194,147.7176,226840.0
2021-11-04 12:00:00,148.57,148.76,148.42,148.47,130320.0,147.6779,147.8667,147.5288,147.5785,130320.0
2021-11-04 12:05:00,148.45,148.64,148.45,148.62,26060.0,147.5586,147.7475,147.5586,147.7276,26060.0
2021-11-04 12:10:00,148.67,148.67,148.52,148.61,100340.0,147.7773,147.7773,147.6282,147.7176,100340.0
2021-11-04 12:15:00,148.64,148.75,148.59,148.65,143880.0,147.7475,147.8568,147.6978,147.7574,143880.0
2021-11-04 12:20:00,148.64,148.7,148.27,148.29,80660.0,147.7475,147.8071,147.3797,147.3996,80660.0
2021-11-04 12:25:00,148.29,148.4,148.21,148.4,55940.0,147.3996,147.5089,147.32,147.5089,55940.0
2021-11-04 12:30:00,148.46,148.46,148.27,148.27,41220.0,147.5685,147.5685,147.3797,147.3797,41220.0
2021-11-04 12:35:00,148.35,148.51,148.35,148.51,40200.0,147.4592,147.6182,147.4592,147.6182,40200.0
2021-11-04 12:40:00,148.52,148.52,148.27,148.27,62000.0,147.6282,147.6282,147.3797,147.3797,62000.0
2021-11-04 12:45:00,148.3,148.3,148.05,148.21,54220.0,147.4095,147.4095,147.161,147.32,54220.0
2021-11-04 12:50:00,148.31,148.31,148.21,148.27,72400.0,147.4194,147.4194,147.32,147.3797,72400.0
2021-11-04 12:55:00,148.27,148.42,148.26,148.39,29780.0,147.3797,147.5288,147.3697,147.499,29780.0
2021-11-04 13:00:00,148.29,148.38,148.13,148.13,53780.0,147.3996,147.489,147.2405,147.2405,53780.0
2021-11-04 13:05:00,148.13,148.31,147.99,148.29,117740.0,147.2405,147.4194,147.1014,147.3996,117740.0
2021-11-04 13:10:00,148.32,148.32,148.12,148.13,77800.0,147.4294,147.4294,147.2306,147.2405,77800.0
2021-11-04 13:15:00,148.16,148.23,148.16,148.21,49260.0,147.2703,147.3399,147.2703,147.32,49260.0
2021-11-04 13:20:00,148.26,148.54,148.2,148.5,132280.0,147.3697,147.6481,147.3101,147.6083,132280.0
2021-11-04 13:25:00,148.51,148.64,148.42,148.63,99040.0,147.6182,147.7475,147.5288,147.7375,99040.0
2021-11-04 13:30:00,148.61,148.77,148.5,148.52,280900.0,147.7176,147.8767,147.6083,147.6282,280900.0
2021-11-04 13:35:00,148.51,148.58,148.5,148.56,91920.0,147.6182,147.6878,147.6083,147.6679,91920.0
2021-11-04 13:40:00,148.67,148.79,148.62,148.72,81520.0,147.7773,147.8966,147.7276,147.827,81520.0
2021-11-04 13:45:00,148.78,148.89,148.76,148.87,68880.0,147.8866,147.996,147.8667,147.9761,68880.0
2021-11-04 13:50:00,148.9,148.97,148.66,148.68,129400.0,148.0059,148.0755,147.7673,147.7872,129400.0
2021-11-04 13:55:00,148.72,149.0,148.72,148.98,196520.0,147.827,148.1053,147.827,148.0854,196520.0
2021-11-04 14:00:00,148.97,149.04,148.85,149.0,132780.0,148.0755,148.1451,147.9562,148.1053,132780.0
2021-11-04 14:05:00,149.01,149.09,148.92,149.09,80440.0,148.1152,148.1948,148.0258,148.1948,80440.0
2021-11-04 14:10:00,149.09,149.09,148.95,149.05,48660.0,148.1948,148.1948,148.0556,148.155,48660.0
2021-11-04 14:15:00,148.96,149.04,148.81,148.9,43660.0,148.0655,148.1451,147.9164,148.0059,43660.0
2021-11-04 14:20:00,148.93,148.93,148.81,148.86,32500.0,148.0357,148.0357,147.9164,147.9661,32500.0
2021-11-04 14:25:00,148.92,148.98,148.8,148.81,100180.0,148.0258,148.0854,147.9065,147.9164,100180.0
2021-11-04 14:30:00,148.86,148.91,148.67,148.68,70500.0,147.9661,148.0158,147.7773,147.7872,70500.0
2021-11-04 14:35:00,148.69,148.78,148.68,148.69,51120.0,147.7972,147.8866,147.7872,147.7972,51120.0
2021-11-04 14:40:00,148.79,148.79,148.63,148.67,56780.0,147.8966,147.8966,147.7375,147.7773,56780.0
2021-11-04 14:45:00,148.69,148.72,148.63,148.65,34040.0,147.7972,147.827,147.7375,147.7574,34040.0
2021-11-04 14:50:00,148.64,148.64,148.48,148.52,63760.0,147.7475,147.7475,147.5884,147.6282,63760.0
2021-11-04 14:55:00,148.44,148.52,148.27,148.27,45300.0,147.5487,147.6282,147.3797,147.3797,45300.0
2021-11-04 15:00:00,148.25,148.48,148.18,148.44,97000.0,147.3598,147.5884,147.2902,147.5487,97000.0
2021-11-04 15:05:00,148.45,148.46,148.33,148.33,96940.0,147.5586,147.5685,147.4393,147.4393,96940.0
2021-11-04 15:10:00,148.42,148.43,148.3,148.41,51780.0,147.5288,147.5387,147.4095,147.5188,51780.0
2021-11-04 15:15:00,148.42,148.42,148.22,148.27,76240.0,147.5288,147.5288,147.33,147.3797,76240.0
2021-11-04 15:20:00,148.26,148.38,148.26,148.35,47320.0,147.3697,147.489,147.3697,147.4592,47320.0
2021-11-04 15:25:00,148.35,148.47,148.35,148.4,93640.0,147.4592,147.5785,147.4592,147.5089,93640.0
2021-11-04 15:30:00,148.41,148.5,148.39,148.39,96220.0,147.5188,147.6083,147.499,147.499,96220.0
2021-11-04 15:35:00,148.44,148.54,148.36,148.39,150100.0,147.5487,147.6481,147.4691,147.499,150100.0
2021-11-04 15:40:00,148.33,148.33,147.95,148.05,168100.0,147.4393,147.4393,147.0616,147.161,168100.0
2021-11-04 15:45:00,148.09,148.28,148.09,148.26,147640.0,147.2008,147.3896,147.2008,147.3697,147640.0
2021-11-04 15:50:00,148.25,148.35,148.04,148.18,274520.0,147.3598,147.4592,147.1511,147.2902,274520.0
2021-11-04 15:55:00,148.2,148.32,147.97,148.32,683740.0,147.3101,147.4294,147.0815,147.4294,683740.0
2021-11-05 09:30:00,149.17,149.53,148.83,149.08,678840.0,148.2743,148.6321,147.9363,148.1848,678840.0
2021-11-05 09:35:00,149.13,149.95,149.13,149.51,575940.0,148.2345,149.0496,148.2345,148.6122,575940.0
2021-11-05 09:40:00,149.54,149.89,149.36,149.74,544560.0,148.6421,148.99,148.4631,148.8409,544560.0
2021-11-05 09:45:00,149.84,149.91,149.57,149.65,290720.0,148.9403,149.0098,148.6719,148.7514,290720.0
2021-11-05 09:50:00,149.66,149.68,149.03,149.03,271100.0,148.7613,148.7812,148.1351,148.1351,271100.0
2021-11-05 09:55:00,149.2,149.78,149.12,149.78,361660.0,148.3041,148.8806,148.2246,148.8806,361660.0
2021-11-05 10:00:00,149.78,150.33,149.76,150.29,675900.0,148.8806,149.4273,148.8607,149.3875,675900.0
2021-11-05 10:05:00,150.29,150.3,149.76,149.98,207840.0,149.3875,149.3975,148.8607,149.0794,207840.0
2021-11-05 10:10:00,150.0,150.17,149.88,150.14,193040.0,149.0993,149.2683,148.98,149.2384,193040.0
2021-11-05 10:15:00,150.14,150.16,149.96,150.02,155960.0,149.2384,149.2583,149.0595,149.1192,155960.0
2021-11-05 10:20:00,150.0,150.19,149.96,150.12,151520.0,149.0993,149.2881,149.0595,149.2186,151520.0
2021-11-05 10:25:00,150.13,150.21,150.0,150.1,164180.0,149.2285,149.308,149.0993,149.1987,164180.0
2021-11-05 10:30:00,150.11,150.18,150.01,150.18,111000.0,149.2086,149.2782,149.1092,149.2782,111000.0
2021-11-05 10:35:00,150.07,150.3,150.07,150.1,218660.0,149.1689,149.3975,149.1689,149.1987,218660.0
2021-11-05 10:40:00,150.1,150.12,149.72,149.77,332860.0,149.1987,149.2186,148.821,148.8707,332860.0
2021-11-05 10:45:00,149.88,149.97,149.73,149.89,133640.0,148.98,149.0695,148.8309,148.99,133640.0
2021-11-05 10:50:00,149.9,150.04,149.7,149.95,175700.0,148.9999,149.1391,148.8011,149.0496,175700.0
2021-11-05 10:55:00,149.95,150.08,149.91,149.98,106720.0,149.0496,149.1788,149.0098,149.0794,106720.0
2021-11-05 11:00:00,150.0,150.02,149.76,149.85,109760.0,149.0993,149.1192,148.8607,148.9502,109760.0
2021-11-05 11:05:00,149.82,149.97,149.78,149.86,110900.0,148.9204,149.0695,148.8806,148.9601,110900.0
2021-11-05 11:10:00,149.87,149.92,149.67,149.67,91680.0,148.9701,149.0198,148.7713,148.7713,91680.0
2021-11-05 11:15:00,149.68,149.89,149.68,149.82,72380.0,148.7812,148.99,148.7812,148.9204,72380.0
2021-11-05 11:20:00,149.83,149.84,149.74,149.77,70420.0,148.9303,148.9403,148.8409,148.8707,70420.0
2021-11-05 11:25:00,149.75,149.78,149.4,149.53,162180.0,148.8508,148.8806,148.5029,148.6321,162180.0
2021-11-05 11:30:00,149.56,149.88,149.55,149.83,107140.0,148.6619,148.98,148.652,148.9303,107140.0
2021-11-05 11:35:00,149.82,149.86,149.67,149.78,94460.0,148.9204,148.9601,148.7713,148.8806,94460.0
2021-11-05 11:40:00,149.81,149.85,149.58,149.65,111560.0,148.9104,148.9502,148.6818,148.7514,111560.0
2021-11-05 11:45:00,149.61,149.83,149.56,149.74,198020.0,148.7116,148.9303,148.6619,148.8409,198020.0
2021-11-05 11:50:00,149.76,149.79,149.66,149.72,59760.0,148.8607,148.8906,148.7613,148.821,59760.0
2021-11-05 11:55:00,149.76,149.76,149.58,149.75,103380.0,148.8607,148.8607,148.6818,148.8508,103380.0
2021-11-05 12:00:00,149.65,149.78,149.65,149.74,73760.0,148.7514,148.8806,148.7514,148.8409,73760.0
2021-11-05 12:05:00,149.74,149.76,149.69,149.74,68900.0,148.8409,148.8607,148.7912,148.8409,68900.0
2021-11-05 12:10:00,149.73,149.89,149.64,149.79,76180.0,148.8309,148.99,148.7415,148.8906,76180.0
2021-11-05 12:15:00,149.75,149.83,149.62,149.73,100840.0,148.8508,148.9303,148.7216,148.8309,100840.0
2021-11-05 12:20:00,149.75,149.92,149.75,149.83,128960.0,148.8508,149.0198,148.8508,148.9303,128960.0
2021-11-05 12:25:00,149.84,149.97,149.84,149.84,88360.0,148.9403,149.0695,148.9403,148.9403,88360.0
2021-11-05 12:30:00,149.81,149.89,149.7,149.74,97060.0,148.9104,148.99,148.8011,148.8409,97060.0
2021-11-05 12:35:00,149.73,149.73,149.48,149.69,118520.0,148.8309,148.8309,148.5824,148.7912,118520.0
2021-11-05 12:40:00,149.68,149.71,149.61,149.68,61140.0,148.7812,148.811,148.7116,148.7812,61140.0
2021-11-05 12:45:00,149.66,149.66,149.44,149.46,68660.0,148.7613,148.7613,148.5427,148.5625,68660.0
2021-11-05 12:50:00,149.44,149.62,149.44,149.57,74000.0,148.5427,148.7216,148.5427,148.6719,74000.0
2021-11-05 12:55:00,149.56,149.56,149.3,149.39,65000.0,148.6619,148.6619,148.4035,148.493,65000.0
2021-11-05 13:00:00,149.36,149.49,149.27,149.49,68940.0,148.4631,148.5924,148.3737,148.5924,68940.0
2021-11-05 13:05:00,149.47,149.47,149.21,149.25,94280.0,148.5725,148.5725,148.314,148.3538,94280.0
2021-11-05 13:10:00,149.23,149.25,149.01,149.05,151640.0,148.3339,148.3538,148.1152,148.155,151640.0
2021-11-05 13:15:00,149.08,149.08,148.89,148.95,200860.0,148.1848,148.1848,147.996,148.0556,200860.0
2021-11-05 13:20:00,148.99,149.06,148.89,148.93,118960.0,148.0954,148.1649,147.996,148.0357,118960.0
2021-11-05 13:25:00,148.91,148.91,148.42,148.42,149600.0,148.0158,148.0158,147.5288,147.5288,149600.0
2021-11-05 13:30:00,148.33,148.73,148.2,148.73,265780.0,147.4393,147.8369,147.3101,147.8369,265780.0
2021-11-05 13:35:00,148.67,148.68,148.21,148.45,339160.0,147.7773,147.7872,147.32,147.5586,339160.0
2021-11-05 13:40:00,148.42,148.67,148.42,148.61,112560.0,147.5288,147.7773,147.5288,147.7176,112560.0
2021-11-05 13:45:00,148.58,148.65,148.45,148.65,89340.0,147.6878,147.7574,147.5586,147.7574,89340.0
2021-11-05 13:50:00,148.66,148.85,148.64,148.85,63240.0,147.7673,147.9562,147.7475,147.9562,63240.0
2021-11-05 13:55:00,148.89,149.0,148.81,149.0,64300.0,147.996,148.1053,147.9164,148.1053,64300.0
2021-11-05 14:00:00,148.99,149.08,148.94,149.04,137240.0,148.0954,148.1848,148.0457,148.1451,137240.0
2021-11-05 14:05:00,149.0,149.08,148.87,148.87,78560.0,148.1053,148.1848,147.9761,147.9761,78560.0
2021-11-05 14:10:00,148.83,148.9,148.81,148.87,97960.0,147.9363,148.0059,147.9164,147.9761,97960.0
2021-11-05 14:15:00,148.86,149.17,148.86,149.17,150820.0,147.9661,148.2743,147.9661,148.2743,150820.0
2021-11-05 14:20:00,149.16,149.26,149.04,149.04,115740.0,148.2643,148.3637,148.1451,148.1451,115740.0
2021-11-05 14:25:00,149.03,149.3,149.0,149.3,127640.0,148.1351,148.4035,148.1053,148.4035,127640.0
2021-11-05 14:30:00,149.33,149.34,149.16,149.18,142040.0,148.4333,148.4433,148.2643,148.2842,142040.0
2021-11-05 14:35:00,149.18,149.2,149.09,149.18,58980.0,148.2842,148.3041,148.1948,148.2842,58980.0
2021-11-05 14:40:00,149.19,149.2,149.06,149.08,62680.0,148.2942,148.3041,148.1649,148.1848,62680.0
2021-11-05 14:45:00,149.09,149.14,149.0,149.02,76580.0,148.1948,148.2445,148.1053,148.1252,76580.0
2021-11-05 14:50:00,149.02,149.12,148.99,149.08,30000.0,148.1252,148.2246,148.0954,148.1848,30000.0
2021-11-05 14:55:00,149.11,149.13,148.94,149.09,76660.0,148.2146,148.2345,148.0457,148.1948,76660.0
2021-11-05 15:00:00,149.1,149.13,148.58,148.61,127260.0,148.2047,148.2345,147.6878,147.7176,127260.0
2021-11-05 15:05:00,148.58,148.81,148.53,148.75,165580.0,147.6878,147.9164,147.6381,147.8568,165580.0
2021-11-05 15:10:00,148.78,148.79,148.72,148.76,62000.0,147.8866,147.8966,147.827,147.8667,62000.0
2021-11-05 15:15:00,148.77,148.84,148.73,148.78,62000.0,147.8767,147.9463,147.8369,147.8866,62000.0
2021-11-05 15:20:00,148.78,148.81,148.66,148.67,78500.0,147.8866,147.9164,147.7673,147.7773,78500.0
2021-11-05 15:25:00,148.68,148.91,148.6,148.84,211960.0,147.7872,148.0158,147.7077,147.9463,211960.0
2021-11-05 15:30:00,148.87,149.24,148.87,149.22,319080.0,147.9761,148.3439,147.9761,148.324,319080.0
2021-11-05 15:35:00,149.2,149.31,149.08,149.1,111400.0,148.3041,148.4134,148.1848,148.2047,111400.0
2021-11-05 15:40:00,149.12,149.12,148.94,148.96,107920.0,148.2246,148.2246,148.0457,148.0655,107920.0
2021-11-05 15:45:00,148.96,149.08,148.8,148.85,296940.0,148.0655,148.1848,147.9065,147.9562,296940.0
2021-11-05 15:50:00,148.84,148.87,148.66,148.7,439020.0,147.9463,147.9761,147.7673,147.8071,439020.0
2021-11-05 15:55:00,148.7,149.0,148.7,148.83,813460.0,147.8071,148.1053,147.8071,147.9363,813460.0
2021-11-08 09:30:00,149.83,149.85,148.89,149.71,669760.0,148.9303,148.9502,147.996,148.811,669760.0
2021-11-08 09:35:00,149.68,150.3,149.66,149.75,217340.0,148.7812,149.3975,148.7613,148.8508,217340.0
2021-11-08 09:40:00,149.93,150.54,149.84,150.31,364120.0,149.0297,149.636,148.9403,149.4074,364120.0
2021-11-08 09:45:00,150.25,150.48,150.14,150.25,197700.0,149.3478,149.5764,149.2384,149.3478,197700.0
2021-11-08 09:50:00,150.32,150.62,149.59,149.76,343940.0,149.4174,149.7156,148.6918,148.8607,343940.0
2021-11-08 09:55:00,149.73,149.94,149.64,149.94,86000.0,148.8309,149.0397,148.7415,149.0397,86000.0
2021-11-08 10:00:00,149.9,149.95,149.5,149.63,90900.0,148.9999,149.0496,148.6023,148.7315,90900.0
2021-11-08 10:05:00,149.75,150.21,149.54,149.54,148160.0,148.8508,149.308,148.6421,148.6421,148160.0
2021-11-08 10:10:00,149.57,149.64,149.31,149.61,101380.0,148.6719,148.7415,148.4134,148.7116,101380.0
2021-11-08 10:15:00,149.51,149.62,149.5,149.55,60700.0,148.6122,148.7216,148.6023,148.652,60700.0
2021-11-08 10:20:00,149.6,149.62,149.25,149.25,34780.0,148.7017,148.7216,148.3538,148.3538,34780.0
2021-11-08 10:25:00,149.16,149.41,149.1,149.37,112480.0,148.2643,148.5128,148.2047,148.4731,112480.0
2021-11-08 10:30:00,149.37,149.5,149.25,149.37,57320.0,148.4731,148.6023,148.3538,148.4731,57320.0
2021-11-08 10:35:00,149.25,149.33,148.87,148.87,81160.0,148.3538,148.4333,147.9761,147.9761,81160.0
2021-11-08 10:40:00,148.93,148.93,148.59,148.87,105260.0,148.0357,148.0357,147.6978,147.9761,105260.0
2021-11-08 10:45:00,148.89,149.16,148.77,149.09,82660.0,147.996,148.2643,147.8767,148.1948,82660.0
2021-11-08 10:50:00,149.07,149.21,148.95,149.02,67040.0,148.1749,148.314,148.0556,148.1252,67040.0
2021-11-08 10:55:00,149.09,149.34,149.07,149.14,35880.0,148.1948,148.4433,148.1749,148.2445,35880.0
2021-11-08 11:00:00,149.03,149.15,148.82,149.1,86280.0,148.1351,148.2544,147.9264,148.2047,86280.0
2021-11-08 11:05:00,149.1,149.16,149.05,149.08,38720.0,148.2047,148.2643,148.155,148.1848,38720.0
2021-11-08 11:10:00,149.09,149.1,148.87,148.87,52000.0,148.1948,148.2047,147.9761,147.9761,52000.0
2021-11-08 11:15:00,148.85,149.21,148.85,149.2,35220.0,147.9562,148.314,147.9562,148.3041,35220.0
2021-11-08 11:20:00,149.3,149.58,149.3,149.58,44380.0,148.4035,148.6818,148.4035,148.6818,44380.0
2021-11-08 11:25:00,149.6,149.62,149.4,149.45,71200.0,148.7017,148.7216,148.5029,148.5526,71200.0
2021-11-08 11:30:00,149.49,149.57,149.42,149.53,68080.0,148.5924,148.6719,148.5228,148.6321,68080.0
2021-11-08 11:35:00,149.52,149.7,149.52,149.65,49220.0,148.6222,148.8011,148.6222,148.7514,49220.0
2021-11-08 11:40:00,149.71,149.71,149.44,149.44,120260.0,148.811,148.811,148.5427,148.5427,120260.0
2021-11-08 11:45:00,149.44,149.55,149.43,149.51,24700.0,148.5427,148.652,148.5327,148.6122,24700.0
2021-11-08 11:50:00,149.43,149.49,149.22,149.35,57700.0,148.5327,148.5924,148.324,148.4532,57700.0
2021-11-08 11:55:00,149.25,149.32,149.15,149.27,71500.0,148.3538,148.4234,148.2544,148.3737,71500.0
2021-11-08 12:00:00,149.25,149.33,149.15,149.15,27340.0,148.3538,148.4333,148.2544,148.2544,27340.0
2021-11-08 12:05:00,149.12,149.15,149.05,149.1,39440.0,148.2246,148.2544,148.155,148.2047,39440.0
2021-11-08 12:10:00,149.12,149.12,149.05,149.09,14780.0,148.2246,148.2246,148.155,148.1948,14780.0
2021-11-08 12:15:00,149.06,149.3,149.06,149.3,36000.0,148.1649,148.4035,148.1649,148.4035,36000.0
2021-11-08 12:20:00,149.28,149.28,149.08,149.08,36200.0,148.3836,148.3836,148.1848,148.1848,36200.0
2021-11-08 12:25:00,149.04,149.12,149.02,149.12,18000.0,148.1451,148.2246,148.1252,148.2246,18000.0
2021-11-08 12:30:00,149.12,149.4,149.07,149.4,66600.0,148.2246,148.5029,148.1749,148.5029,66600.0
2021-11-08 12:35:00,149.43,149.43,149.08,149.08,32460.0,148.5327,148.5327,148.1848,148.1848,32460.0
2021-11-08 12:40:00,149.14,149.22,149.1,149.22,56000.0,148.2445,148.324,148.2047,148.324,56000.0
2021-11-08 12:45:00,149.24,149.27,149.24,149.24,8000.0,148.3439,148.3737,148.3439,148.3439,8000.0
2021-11-08 12:50:00,149.21,149.24,149.18,149.18,12000.0,148.314,148.3439,148.2842,148.2842,12000.0
2021-11-08 12:55:00,149.17,149.27,149.1,149.27,27880.0,148.2743,148.3737,148.2047,148.3737,27880.0
2021-11-08 13:00:00,149.22,149.39,149.22,149.33,91220.0,148.324,148.493,148.324,148.4333,91220.0
2021-11-08 13:05:00,149.33,149.33,149.22,149.22,12000.0,148.4333,148.4333,148.324,148.324,12000.0
2021-11-08 13:10:00,149.31,149.32,149.28,149.28,12000.0,148.4134,148.4234,148.3836,148.3836,12000.0
2021-11-08 13:15:00,149.27,149.36,149.23,149.35,27840.0,148.3737,148.4631,148.3339,148.4532,27840.0
2021-11-08 13:20:00,149.45,149.47,149.4,149.42,17560.0,148.5526,148.5725,148.5029,148.5228,17560.0
2021-11-08 13:25:00,149.38,149.41,149.33,149.41,16280.0,148.483,148.5128,148.4333,148.5128,16280.0
2021-11-08 13:30:00,149.38,149.4,149.29,149.3,22680.0,148.483,148.5029,148.3936,148.4035,22680.0
2021-11-08 13:35:00,149.2,149.24,149.15,149.23,42300.0,148.3041,148.3439,148.2544,148.3339,42300.0
2021-11-08 13:40:00,149.27,149.27,149.27,149.27,4000.0,148.3737,148.3737,148.3737,148.3737,4000.0
2021-11-08 13:45:00,149.26,149.33,149.25,149.25,12000.0,148.3637,148.4333,148.3538,148.3538,12000.0
2021-11-08 13:50:00,149.26,149.32,149.26,149.32,4000.0,148.3637,148.4234,148.3637,148.4234,4000.0
2021-11-08 13:55:00,149.26,149.28,149.1,149.1,35240.0,148.3637,148.3836,148.2047,148.2047,35240.0
2021-11-08 14:00:00,149.1,149.21,149.09,149.21,27480.0,148.2047,148.314,148.1948,148.314,27480.0
2021-11-08 14:05:00,149.23,149.23,149.2,149.2,4000.0,148.3339,148.3339,148.3041,148.3041,4000.0
2021-11-08 14:10:00,149.26,149.26,149.13,149.18,22780.0,148.3637,148.3637,148.2345,148.2842,22780.0
2021-11-08 14:15:00,149.25,149.43,149.22,149.43,42000.0,148.3538,148.5327,148.324,148.5327,42000.0
2021-11-08 14:20:00,149.44,149.44,149.18,149.18,18000.0,148.5427,148.5427,148.2842,148.2842,18000.0
2021-11-08 14:25:00,149.15,149.24,149.1,149.16,37400.0,148.2544,148.3439,148.2047,148.2643,37400.0
2021-11-08 14:30:00,149.16,149.2,149.14,149.14,25320.0,148.2643,148.3041,148.2445,148.2445,25320.0
2021-11-08 14:35:00,149.12,149.22,149.12,149.14,17880.0,148.2246,148.324,148.2246,148.2445,17880.0
2021-11-08 14:40:00,149.25,149.25,149.25,149.25,2000.0,148.3538,148.3538,148.3538,148.3538,2000.0
2021-11-08 14:45:00,149.32,149.32,149.25,149.25,14000.0,148.4234,148.4234,148.3538,148.3538,14000.0
2021-11-08 14:50:00,149.3,149.3,149.27,149.27,4400.0,148.4035,148.4035,148.3737,148.3737,4400.0
2021-11-08 14:55:00,149.27,149.27,149.26,149.27,18000.0,148.3737,148.3737,148.3637,148.3737,18000.0
2021-11-08 15:00:00,149.24,149.28,149.24,149.28,10000.0,148.3439,148.3836,148.3439,148.3836,10000.0
2021-11-08 15:05:00,149.28,149.31,149.28,149.31,13000.0,148.3836,148.4134,148.3836,148.4134,13000.0
2021-11-08 15:10:00,149.3,149.3,149.3,149.3,6000.0,148.4035,148.4035,148.4035,148.4035,6000.0
2021-11-08 15:15:00,149.35,149.37,149.35,149.37,15840.0,148.4532,148.4731,148.4532,148.4731,15840.0
2021-11-08 15:20:00,149.37,149.37,149.28,149.28,17320.0,148.4731,148.4731,148.3836,148.3836,17320.0
2021-11-08 15:25:00,149.29,149.33,149.28,149.33,35960.0,148.3936,148.4333,148.3836,148.4333,35960.0
2021-11-08 15:30:00,149.34,149.34,149.26,149.26,52520.0,148.4433,148.4433,148.3637,148.3637,52520.0
2021-11-08 15:35:00,149.27,149.31,149.19,149.25,163740.0,148.3737,148.4134,148.2942,148.3538,163740.0
2021-11-08 15:40:00,149.24,149.24,148.7,148.7,78520.0,148.3439,148.3439,147.8071,147.8071,78520.0
2021-11-08 15:45:00,148.73,148.73,148.43,148.59,141480.0,147.8369,147.8369,147.5387,147.6978,141480.0
2021-11-08 15:50:00,148.6,149.03,148.56,149.02,274940.0,147.7077,148.1351,147.6679,148.1252,274940.0
2021-11-08 15:55:00,148.98,149.18,148.96,149.01,432080.0,148.0854,148.2842,148.0655,148.1152,432080.0
2021-11-09 09:30:00,149.23,149.83,148.75,149.0,736640.0,148.3339,148.9303,147.8568,148.1053,736640.0
2021-11-09 09:35:00,149.34,149.42,148.95,149.11,100960.0,148.4433,148.5228,148.0556,148.2146,100960.0
2021-11-09 09:40:00,149.2,149.5,149.02,149.08,81240.0,148.3041,148.6023,148.1252,148.1848,81240.0
2021-11-09 09:45:00,149.18,149.18,148.37,148.44,142120.0,148.2842,148.2842,147.4791,147.5487,142120.0
2021-11-09 09:50:00,148.53,148.7,148.37,148.51,125880.0,147.6381,147.8071,147.4791,147.6182,125880.0
2021-11-09 09:55:00,148.54,148.69,148.13,148.36,166120.0,147.6481,147.7972,147.2405,147.4691,166120.0
2021-11-09 10:00:00,148.35,148.48,147.71,147.8,164860.0,147.4592,147.5884,146.823,146.9125,164860.0
2021-11-09 10:05:00,147.89,148.05,147.38,147.62,121640.0,147.002,147.161,146.495,146.7336,121640.0
2021-11-09 10:10:00,147.35,147.77,147.24,147.67,129100.0,146.4652,146.8827,146.3559,146.7833,129100.0
2021-11-09 10:15:00,147.51,147.97,147.48,147.85,175360.0,146.6242,147.0815,146.5944,146.9622,175360.0
2021-11-09 10:20:00,147.86,148.2,147.76,148.09,46700.0,146.9721,147.3101,146.8727,147.2008,46700.0
2021-11-09 10:25:00,148.18,148.4,148.1,148.17,63420.0,147.2902,147.5089,147.2107,147.2803,63420.0
2021-11-09 10:30:00,148.12,148.53,148.06,148.53,95800.0,147.2306,147.6381,147.1709,147.6381,95800.0
2021-11-09 10:35:00,148.48,148.48,148.33,148.38,52560.0,147.5884,147.5884,147.4393,147.489,52560.0
2021-11-09 10:40:00,148.42,148.43,148.27,148.43,50440.0,147.5288,147.5387,147.3797,147.5387,50440.0
2021-11-09 10:45:00,148.46,148.46,148.23,148.3,47360.0,147.5685,147.5685,147.3399,147.4095,47360.0
2021-11-09 10:50:00,148.33,148.41,148.26,148.39,24000.0,147.4393,147.5188,147.3697,147.499,24000.0
2021-11-09 10:55:00,148.4,148.4,148.07,148.23,66920.0,147.5089,147.5089,147.1809,147.3399,66920.0
2021-11-09 11:00:00,148.3,148.45,148.27,148.27,38660.0,147.4095,147.5586,147.3797,147.3797,38660.0
2021-11-09 11:05:00,148.28,148.33,147.97,148.02,63040.0,147.3896,147.4393,147.0815,147.1312,63040.0
2021-11-09 11:10:00,148.09,148.16,147.77,148.13,76340.0,147.2008,147.2703,146.8827,147.2405,76340.0
2021-11-09 11:15:00,148.21,148.21,148.09,148.14,28000.0,147.32,147.32,147.2008,147.2505,28000.0
2021-11-09 11:20:00,148.18,148.26,147.85,148.08,168660.0,147.2902,147.3697,146.9622,147.1908,168660.0
2021-11-09 11:25:00,148.14,148.23,148.09,148.15,42220.0,147.2505,147.3399,147.2008,147.2604,42220.0
2021-11-09 11:30:00,148.18,148.28,148.15,148.22,28480.0,147.2902,147.3896,147.2604,147.33,28480.0
2021-11-09 11:35:00,148.28,148.28,148.08,148.2,12340.0,147.3896,147.3896,147.1908,147.3101,12340.0
2021-11-09 11:40:00,148.11,148.5,148.11,148.5,36700.0,147.2206,147.6083,147.2206,147.6083,36700.0
2021-11-09 11:45:00,148.44,148.49,148.19,148.19,30900.0,147.5487,147.5984,147.3002,147.3002,30900.0
2021-11-09 11:50:00,148.3,148.39,148.21,148.33,82280.0,147.4095,147.499,147.32,147.4393,82280.0
2021-11-09 11:55:00,148.32,148.33,148.13,148.32,47940.0,147.4294,147.4393,147.2405,147.4294,47940.0
2021-11-09 12:00:00,148.21,148.36,148.16,148.16,34940.0,147.32,147.4691,147.2703,147.2703,34940.0
2021-11-09 12:05:00,148.08,148.28,148.05,148.21,36560.0,147.1908,147.3896,147.161,147.32,36560.0
2021-11-09 12:10:00,148.26,148.5,148.26,148.43,15020.0,147.3697,147.6083,147.3697,147.5387,15020.0
2021-11-09 12:15:00,148.45,148.47,148.38,148.39,26040.0,147.5586,147.5785,147.489,147.499,26040.0
2021-11-09 12:20:00,148.38,148.55,148.38,148.5,12000.0,147.489,147.658,147.489,147.6083,12000.0
2021-11-09 12:25:00,148.49,148.55,148.47,148.52,22240.0,147.5984,147.658,147.5785,147.6282,22240.0
2021-11-09 12:30:00,148.58,148.58,148.48,148.55,13100.0,147.6878,147.6878,147.5884,147.658,13100.0
2021-11-09 12:35:00,148.48,148.54,148.48,148.54,18000.0,147.5884,147.6481,147.5884,147.6481,18000.0
2021-11-09 12:40:00,148.45,148.62,148.45,148.61,37340.0,147.5586,147.7276,147.5586,147.7176,37340.0
2021-11-09 12:45:00,148.66,148.75,148.56,148.56,36540.0,147.7673,147.8568,147.6679,147.6679,36540.0
2021-11-09 12:50:00,148.69,148.8,148.5,148.5,32120.0,147.7972,147.9065,147.6083,147.6083,32120.0
2021-11-09 12:55:00,148.52,148.6,148.37,148.57,28700.0,147.6282,147.7077,147.4791,147.6779,28700.0
2021-11-09 13:00:00,148.65,148.72,148.5,148.66,22280.0,147.7574,147.827,147.6083,147.7673,22280.0
2021-11-09 13:05:00,148.66,148.66,148.48,148.55,22580.0,147.7673,147.7673,147.5884,147.658,22580.0
2021-11-09 13:10:00,148.39,148.49,148.38,148.41,40400.0,147.499,147.5984,147.489,147.5188,40400.0
2021-11-09 13:15:00,148.42,148.55,148.4,148.54,22500.0,147.5288,147.658,147.5089,147.6481,22500.0
2021-11-09 13:20:00,148.46,148.46,148.42,148.46,14000.0,147.5685,147.5685,147.5288,147.5685,14000.0
2021-11-09 13:25:00,148.44,148.44,148.23,148.23,19440.0,147.5487,147.5487,147.3399,147.3399,19440.0
2021-11-09 13:30:00,148.38,148.41,148.36,148.37,28360.0,147.489,147.5188,147.4691,147.4791,28360.0
2021-11-09 13:35:00,148.29,148.31,148.29,148.3,6000.0,147.3996,147.4194,147.3996,147.4095,6000.0
2021-11-09 13:40:00,148.25,148.25,148.12,148.12,18000.0,147.3598,147.3598,147.2306,147.2306,18000.0
2021-11-09 13:45:00,148.19,148.21,148.09,148.09,10000.0,147.3002,147.32,147.2008,147.2008,10000.0
2021-11-09 13:50:00,148.09,148.14,147.99,148.07,23460.0,147.2008,147.2505,147.1014,147.1809,23460.0
2021-11-09 13:55:00,148.09,148.13,148.05,148.11,32000.0,147.2008,147.2405,147.161,147.2206,32000.0
2021-11-09 14:00:00,148.09,148.37,148.09,148.37,28060.0,147.2008,147.4791,147.2008,147.4791,28060.0
2021-11-09 14:05:00,148.35,148.35,148.2,148.2,27100.0,147.4592,147.4592,147.3101,147.3101,27100.0
2021-11-09 14:10:00,148.2,148.2,148.08,148.14,26640.0,147.3101,147.3101,147.1908,147.2505,26640.0
2021-11-09 14:15:00,148.22,148.29,148.19,148.25,23540.0,147.33,147.3996,147.3002,147.3598,23540.0
2021-11-09 14:20:00,148.19,148.33,148.11,148.11,88100.0,147.3002,147.4393,147.2206,147.2206,88100.0
2021-11-09 14:25:00,148.11,148.11,148.0,148.06,38440.0,147.2206,147.2206,147.1113,147.1709,38440.0
2021-11-09 14:30:00,148.06,148.12,148.04,148.04,10000.0,147.1709,147.2306,147.1511,147.1511,10000.0
2021-11-09 14:35:00,148.07,148.31,148.03,148.24,33640.0,147.1809,147.4194,147.1411,147.3499,33640.0
2021-11-09 14:40:00,148.23,148.31,148.13,148.31,20840.0,147.3399,147.4194,147.2405,147.4194,20840.0
2021-11-09 14:45:00,148.4,148.45,148.35,148.35,21160.0,147.5089,147.5586,147.4592,147.4592,21160.0
2021-11-09 14:50:00,148.32,148.4,148.19,148.36,47100.0,147.4294,147.5089,147.3002,147.4691,47100.0
2021-11-09 14:55:00,148.34,148.34,148.21,148.28,39520.0,147.4493,147.4493,147.32,147.3896,39520.0
2021-11-09 15:00:00,148.32,148.32,148.22,148.24,27060.0,147.4294,147.4294,147.33,147.3499,27060.0
2021-11-09 15:05:00,148.17,148.26,148.17,148.26,31120.0,147.2803,147.3697,147.2803,147.3697,31120.0
2021-11-09 15:10:00,148.3,148.36,148.25,148.31,34140.0,147.4095,147.4691,147.3598,147.4194,34140.0
2021-11-09 15:15:00,148.43,148.43,148.31,148.33,21340.0,147.5387,147.5387,147.4194,147.4393,21340.0
2021-11-09 15:20:00,148.35,148.5,148.34,148.5,29780.0,147.4592,147.6083,147.4493,147.6083,29780.0
2021-11-09 15:25:00,148.43,148.43,148.36,148.4,23260.0,147.5387,147.5387,147.4691,147.5089,23260.0
2021-11-09 15:30:00,148.41,148.52,148.4,148.5,71080.0,147.5188,147.6282,147.5089,147.6083,71080.0
2021-11-09 15:35:00,148.44,148.58,148.31,148.58,76460.0,147.5487,147.6878,147.4194,147.6878,76460.0
2021-11-09 15:40:00,148.62,148.79,148.62,148.76,77580.0,147.7276,147.8966,147.7276,147.8667,77580.0
2021-11-09 15:45:00,148.72,148.76,148.48,148.58,90000.0,147.827,147.8667,147.5884,147.6878,90000.0
2021-11-09 15:50:00,148.53,148.75,148.53,148.75,166920.0,147.6381,147.8568,147.6381,147.8568,166920.0
2021-11-09 15:55:00,148.83,149.12,148.79,148.89,669800.0,147.9363,148.2246,147.8966,147.996,669800.0
2021-11-10 09:30:00,147.5,148.07,146.89,147.32,635720.0,146.6143,147.1809,146.008,146.4354,635720.0
2021-11-10 09:35:00,147.3,147.38,146.84,146.89,242400.0,146.4155,146.495,145.9583,146.008,242400.0
2021-11-10 09:40:00,146.81,146.98,146.46,146.46,240460.0,145.9284,146.0974,145.5805,145.5805,240460.0
2021-11-10 09:45:00,146.49,146.65,146.13,146.27,233000.0,145.6104,145.7694,145.2525,145.3917,233000.0
2021-11-10 09:50:00,146.12,146.72,145.93,146.67,331300.0,145.2426,145.839,145.0537,145.7893,331300.0
2021-11-10 09:55:00,146.71,147.04,146.5,146.93,261020.0,145.829,146.1571,145.6203,146.0477,261020.0
2021-11-10 10:00:00,146.9,147.21,146.8,147.09,167620.0,146.0179,146.326,145.9185,146.2068,167620.0
2021-11-10 10:05:00,147.23,147.31,147.07,147.2,151080.0,146.3459,146.4254,146.1869,146.3161,151080.0
2021-11-10 10:10:00,147.2,147.56,147.06,147.56,133100.0,146.3161,146.6739,146.1769,146.6739,133100.0
2021-11-10 10:15:00,147.56,147.86,147.48,147.69,104900.0,146.6739,146.9721,146.5944,146.8032,104900.0
2021-11-10 10:20:00,147.7,147.72,147.39,147.53,111680.0,146.8131,146.833,146.505,146.6441,111680.0
2021-11-10 10:25:00,147.45,147.56,147.37,147.37,61000.0,146.5646,146.6739,146.4851,146.4851,61000.0
2021-11-10 10:30:00,147.46,147.62,146.91,146.91,216400.0,146.5745,146.7336,146.0278,146.0278,216400.0
2021-11-10 10:35:00,146.97,147.12,146.85,146.91,220280.0,146.0875,146.2366,145.9682,146.0278,220280.0
2021-11-10 10:40:00,146.94,147.01,146.64,146.66,96520.0,146.0577,146.1272,145.7595,145.7793,96520.0
2021-11-10 10:45:00,146.73,146.85,146.57,146.76,53040.0,145.8489,145.9682,145.6899,145.8787,53040.0
2021-11-10 10:50:00,146.73,146.9,146.73,146.79,32140.0,145.8489,146.0179,145.8489,145.9086,32140.0
2021-11-10 10:55:00,146.73,146.9,146.66,146.88,39440.0,145.8489,146.0179,145.7793,145.998,39440.0
2021-11-10 11:00:00,146.9,147.11,146.9,147.11,45960.0,146.0179,146.2266,146.0179,146.2266,45960.0
2021-11-10 11:05:00,147.11,147.11,146.72,146.72,43200.0,146.2266,146.2266,145.839,145.839,43200.0
2021-11-10 11:10:00,146.97,147.18,146.97,147.1,39200.0,146.0875,146.2962,146.0875,146.2167,39200.0
2021-11-10 11:15:00,147.08,147.29,147.08,147.24,80280.0,146.1968,146.4056,146.1968,146.3559,80280.0
2021-11-10 11:20:00,147.21,147.47,147.15,147.45,116600.0,146.326,146.5845,146.2664,146.5646,116600.0
2021-11-10 11:25:00,147.46,147.46,147.32,147.35,84500.0,146.5745,146.5745,146.4354,146.4652,84500.0
2021-11-10 11:30:00,147.28,147.37,147.13,147.26,44280.0,146.3956,146.4851,146.2465,146.3757,44280.0
2021-11-10 11:35:00,147.32,147.38,147.11,147.11,60400.0,146.4354,146.495,146.2266,146.2266,60400.0
2021-11-10 11:40:00,147.12,147.12,146.86,147.01,107340.0,146.2366,146.2366,145.9781,146.1272,107340.0
2021-11-10 11:45:00,146.94,147.31,146.94,147.31,54760.0,146.0577,146.4254,146.0577,146.4254,54760.0
2021-11-10 11:50:00,147.3,147.3,147.16,147.23,34000.0,146.4155,146.4155,146.2763,146.3459,34000.0
2021-11-10 11:55:00,147.23,147.3,147.18,147.18,82000.0,146.3459,146.4155,146.2962,146.2962,82000.0
2021-11-10 12:00:00,147.27,147.3,147.15,147.17,65060.0,146.3857,146.4155,146.2664,146.2863,65060.0
2021-11-10 12:05:00,147.18,147.2,147.11,147.2,51460.0,146.2962,146.3161,146.2266,146.3161,51460.0
2021-11-10 12:10:00,147.37,147.37,147.24,147.24,41740.0,146.4851,146.4851,146.3559,146.3559,41740.0
2021-11-10 12:15:00,147.3,147.34,147.08,147.12,20000.0,146.4155,146.4553,146.1968,146.2366,20000.0
2021-11-10 12:20:00,147.14,147.14,147.06,147.06,12000.0,146.2565,146.2565,146.1769,146.1769,12000.0
2021-11-10 12:25:00,147.05,147.05,146.96,146.99,8000.0,146.167,146.167,146.0775,146.1074,8000.0
2021-11-10 12:30:00,147.0,147.05,146.97,146.97,56000.0,146.1173,146.167,146.0875,146.0875,56000.0
2021-11-10 12:35:00,147.1,147.1,147.0,147.0,8000.0,146.2167,146.2167,146.1173,146.1173,8000.0
2021-11-10 12:40:00,146.98,147.06,146.83,146.83,28040.0,146.0974,146.1769,145.9483,145.9483,28040.0
2021-11-10 12:45:00,146.9,146.9,146.78,146.86,54800.0,146.0179,146.0179,145.8986,145.9781,54800.0
2021-11-10 12:50:00,146.94,146.98,146.85,146.87,21580.0,146.0577,146.0974,145.9682,145.9881,21580.0
2021-11-10 12:55:00,146.96,147.07,146.96,147.0,17960.0,146.0775,146.1869,146.0775,146.1173,17960.0
2021-11-10 13:00:00,147.09,147.15,146.55,146.68,124960.0,146.2068,146.2664,145.67,145.7992,124960.0
2021-11-10 13:05:00,146.56,146.77,146.35,146.71,138280.0,145.6799,145.8887,145.4712,145.829,138280.0
2021-11-10 13:10:00,146.64,146.73,146.48,146.48,35000.0,145.7595,145.8489,145.6004,145.6004,35000.0
2021-11-10 13:15:00,146.4,146.55,146.19,146.45,232160.0,145.5209,145.67,145.3122,145.5706,232160.0
2021-11-10 13:20:00,146.41,146.41,146.23,146.4,64880.0,145.5308,145.5308,145.3519,145.5209,64880.0
2021-11-10 13:25:00,146.46,146.67,146.44,146.6,44260.0,145.5805,145.7893,145.5607,145.7197,44260.0
2021-11-10 13:30:00,146.56,146.66,146.52,146.52,53740.0,145.6799,145.7793,145.6402,145.6402,53740.0
2021-11-10 13:35:00,146.48,146.59,146.4,146.41,98080.0,145.6004,145.7098,145.5209,145.5308,98080.0
2021-11-10 13:40:00,146.44,146.49,146.41,146.49,16000.0,145.5607,145.6104,145.5308,145.6104,16000.0
2021-11-10 13:45:00,146.49,146.5,146.31,146.37,30320.0,145.6104,145.6203,145.4314,145.4911,30320.0
2021-11-10 13:50:00,146.32,146.32,146.0,146.06,89220.0,145.4414,145.4414,145.1233,145.1829,89220.0
2021-11-10 13:55:00,146.04,146.16,145.97,146.16,60520.0,145.1631,145.2823,145.0935,145.2823,60520.0
2021-11-10 14:00:00,146.12,146.18,145.77,145.91,124680.0,145.2426,145.3022,144.8947,145.0338,124680.0
2021-11-10 14:05:00,145.82,146.17,145.72,146.16,93120.0,144.9444,145.2923,144.845,145.2823,93120.0
2021-11-10 14:10:00,146.17,146.18,145.97,145.98,42000.0,145.2923,145.3022,145.0935,145.1034,42000.0
2021-11-10 14:15:00,145.99,145.99,145.55,145.64,202720.0,145.1134,145.1134,144.676,144.7655,202720.0
2021-11-10 14:20:00,145.65,145.68,145.17,145.21,111080.0,144.7754,144.8052,144.2983,144.3381,111080.0
2021-11-10 14:25:00,145.28,145.44,145.18,145.25,144660.0,144.4076,144.5667,144.3082,144.3778,144660.0
2021-11-10 14:30:00,145.26,145.48,145.26,145.3,65020.0,144.3878,144.6064,144.3878,144.4275,65020.0
2021-11-10 14:35:00,145.39,145.41,144.84,144.86,240060.0,144.517,144.5369,143.9703,143.9902,240060.0
2021-11-10 14:40:00,144.94,144.99,144.54,144.78,199540.0,144.0697,144.1194,143.6721,143.9106,199540.0
2021-11-10 14:45:00,144.74,145.17,144.73,145.08,136140.0,143.8709,144.2983,143.8609,144.2088,136140.0
2021-11-10 14:50:00,145.1,145.33,145.04,145.33,124440.0,144.2287,144.4573,144.1691,144.4573,124440.0
2021-11-10 14:55:00,145.34,145.44,145.23,145.23,60240.0,144.4673,144.5667,144.3579,144.3579,60240.0
2021-11-10 15:00:00,145.29,145.4,145.28,145.33,95220.0,144.4176,144.5269,144.4076,144.4573,95220.0
2021-11-10 15:05:00,145.21,145.51,145.21,145.49,44920.0,144.3381,144.6363,144.3381,144.6164,44920.0
2021-11-10 15:10:00,145.6,145.74,145.55,145.64,77660.0,144.7257,144.8649,144.676,144.7655,77660.0
2021-11-10 15:15:00,145.65,145.75,145.61,145.68,43440.0,144.7754,144.8748,144.7357,144.8052,43440.0
2021-11-10 15:20:00,145.68,145.75,145.5,145.5,85880.0,144.8052,144.8748,144.6263,144.6263,85880.0
2021-11-10 15:25:00,145.5,145.61,145.43,145.6,106220.0,144.6263,144.7357,144.5567,144.7257,106220.0
2021-11-10 15:30:00,145.63,145.69,145.46,145.52,84320.0,144.7555,144.8152,144.5866,144.6462,84320.0
2021-11-10 15:35:00,145.52,145.56,145.33,145.41,69000.0,144.6462,144.686,144.4573,144.5369,69000.0
2021-11-10 15:40:00,145.6,145.6,145.43,145.43,81100.0,144.7257,144.7257,144.5567,144.5567,81100.0
2021-11-10 15:45:00,145.39,145.61,145.36,145.58,101420.0,144.517,144.7357,144.4872,144.7058,101420.0
2021-11-10 15:50:00,145.61,146.18,145.61,145.96,336620.0,144.7357,145.3022,144.7357,145.0835,336620.0
2021-11-10 15:55:00,146.11,146.27,145.92,145.94,817640.0,145.2326,145.3917,145.0438,145.0637,817640.0
2021-11-11 09:30:00,146.49,147.09,146.39,146.69,452720.0,145.6104,146.2068,145.511,145.8092,452720.0
2021-11-11 09:35:00,146.72,147.0,146.6,146.75,91000.0,145.839,146.1173,145.7197,145.8688,91000.0
2021-11-11 09:40:00,146.76,146.95,146.65,146.9,66040.0,145.8787,146.0676,145.7694,146.0179,66040.0
2021-11-11 09:45:00,146.89,147.15,146.83,147.05,183780.0,146.008,146.2664,145.9483,146.167,183780.0
2021-11-11 09:50:00,147.05,147.54,147.04,147.33,118960.0,146.167,146.6541,146.1571,146.4453,118960.0
2021-11-11 09:55:00,147.44,147.44,146.94,147.18,98480.0,146.5547,146.5547,146.0577,146.2962,98480.0
2021-11-11 10:00:00,147.26,147.34,146.95,147.08,76100.0,146.3757,146.4553,146.0676,146.1968,76100.0
2021-11-11 10:05:00,147.27,147.27,146.99,146.99,44160.0,146.3857,146.3857,146.1074,146.1074,44160.0
2021-11-11 10:10:00,146.99,146.99,146.77,146.95,54560.0,146.1074,146.1074,145.8887,146.0676,54560.0
2021-11-11 10:15:00,146.92,146.98,146.61,146.82,125060.0,146.0378,146.0974,145.7296,145.9384,125060.0
2021-11-11 10:20:00,146.73,146.79,146.44,146.6,108000.0,145.8489,145.9086,145.5607,145.7197,108000.0
2021-11-11 10:25:00,146.54,146.62,146.36,146.41,66180.0,145.6601,145.7396,145.4811,145.5308,66180.0
2021-11-11 10:30:00,146.42,146.56,146.35,146.44,16000.0,145.5408,145.6799,145.4712,145.5607,16000.0
2021-11-11 10:35:00,146.46,146.69,146.46,146.67,33120.0,145.5805,145.8092,145.5805,145.7893,33120.0
2021-11-11 10:40:00,146.61,146.78,146.49,146.67,40000.0,145.7296,145.8986,145.6104,145.7893,40000.0
2021-11-11 10:45:00,146.63,146.7,146.47,146.7,17300.0,145.7495,145.8191,145.5905,145.8191,17300.0
2021-11-11 10:50:00,146.75,146.95,146.73,146.85,95820.0,145.8688,146.0676,145.8489,145.9682,95820.0
2021-11-11 10:55:00,146.82,147.04,146.82,146.99,46480.0,145.9384,146.1571,145.9384,146.1074,46480.0
2021-11-11 11:00:00,147.0,147.05,146.97,147.0,36080.0,146.1173,146.167,146.0875,146.1173,36080.0
2021-11-11 11:05:00,146.98,146.98,146.8,146.84,27900.0,146.0974,146.0974,145.9185,145.9583,27900.0
2021-11-11 11:10:00,146.86,146.86,146.63,146.71,27040.0,145.9781,145.9781,145.7495,145.829,27040.0
2021-11-11 11:15:00,146.74,146.79,146.74,146.79,19640.0,145.8589,145.9086,145.8589,145.9086,19640.0
2021-11-11 11:20:00,146.79,146.9,146.79,146.9,14140.0,145.9086,146.0179,145.9086,146.0179,14140.0
2021-11-11 11:25:00,146.92,146.95,146.76,146.84,33880.0,146.0378,146.0676,145.8787,145.9583,33880.0
2021-11-11 11:30:00,146.83,146.89,146.8,146.8,8700.0,145.9483,146.008,145.9185,145.9185,8700.0
2021-11-11 11:35:00,146.97,147.14,146.96,147.14,52700.0,146.0875,146.2565,146.0775,146.2565,52700.0
2021-11-11 11:40:00,147.14,147.14,146.96,147.01,28240.0,146.2565,146.2565,146.0775,146.1272,28240.0
2021-11-11 11:45:00,147.01,147.01,146.96,146.98,13800.0,146.1272,146.1272,146.0775,146.0974,13800.0
2021-11-11 11:50:00,147.0,147.01,146.9,146.9,36120.0,146.1173,146.1272,146.0179,146.0179,36120.0
2021-11-11 11:55:00,146.91,146.91,146.82,146.82,21000.0,146.0278,146.0278,145.9384,145.9384,21000.0
2021-11-11 12:00:00,146.83,146.89,146.67,146.68,50120.0,145.9483,146.008,145.7893,145.7992,50120.0
2021-11-11 12:05:00,146.74,146.78,146.7,146.78,29000.0,145.8589,145.8986,145.8191,145.8986,29000.0
2021-11-11 12:10:00,146.73,146.81,146.61,146.61,22680.0,145.8489,145.9284,145.7296,145.7296,22680.0
2021-11-11 12:15:00,146.56,146.56,146.37,146.46,56860.0,145.6799,145.6799,145.4911,145.5805,56860.0
2021-11-11 12:20:00,146.5,146.6,146.5,146.54,28860.0,145.6203,145.7197,145.6203,145.6601,28860.0
2021-11-11 12:25:00,146.55,146.55,146.47,146.47,4000.0,145.67,145.67,145.5905,145.5905,4000.0
2021-11-11 12:30:00,146.55,146.63,146.54,146.59,10280.0,145.67,145.7495,145.6601,145.7098,10280.0
2021-11-11 12:35:00,146.62,146.74,146.62,146.71,36640.0,145.7396,145.8589,145.7396,145.829,36640.0
2021-11-11 12:40:00,146.71,146.78,146.68,146.69,26140.0,145.829,145.8986,145.7992,145.8092,26140.0
2021-11-11 12:45:00,146.68,146.68,146.56,146.56,6000.0,145.7992,145.7992,145.6799,145.6799,6000.0
2021-11-11 12:50:00,146.56,146.56,146.38,146.38,33940.0,145.6799,145.6799,145.501,145.501,33940.0
2021-11-11 12:55:00,146.47,146.47,146.4,146.4,9500.0,145.5905,145.5905,145.5209,145.5209,9500.0
2021-11-11 13:00:00,146.35,146.35,146.25,146.3,26520.0,145.4712,145.4712,145.3718,145.4215,26520.0
2021-11-11 13:05:00,146.38,146.38,146.15,146.15,49500.0,145.501,145.501,145.2724,145.2724,49500.0
2021-11-11 13:10:00,146.15,146.23,146.15,146.16,21720.0,145.2724,145.3519,145.2724,145.2823,21720.0
2021-11-11 13:15:00,146.09,146.16,146.06,146.16,135980.0,145.2128,145.2823,145.1829,145.2823,135980.0
2021-11-11 13:20:00,146.15,146.29,146.15,146.21,60160.0,145.2724,145.4116,145.2724,145.332,60160.0
2021-11-11 13:25:00,146.2,146.24,146.1,146.24,30340.0,145.3221,145.3619,145.2227,145.3619,30340.0
2021-11-11 13:30:00,146.24,146.3,146.23,146.23,39900.0,145.3619,145.4215,145.3519,145.3519,39900.0
2021-11-11 13:35:00,146.26,146.26,146.25,146.25,4000.0,145.3817,145.3817,145.3718,145.3718,4000.0
2021-11-11 13:40:00,146.23,146.23,146.19,146.2,10000.0,145.3519,145.3519,145.3122,145.3221,10000.0
2021-11-11 13:45:00,146.19,146.23,146.19,146.23,11640.0,145.3122,145.3519,145.3122,145.3519,11640.0
2021-11-11 13:50:00,146.22,146.24,146.19,146.23,13200.0,145.342,145.3619,145.3122,145.3519,13200.0
2021-11-11 13:55:00,146.24,146.29,146.18,146.29,24300.0,145.3619,145.4116,145.3022,145.4116,24300.0
2021-11-11 14:00:00,146.31,146.32,146.3,146.32,15060.0,145.4314,145.4414,145.4215,145.4414,15060.0
2021-11-11 14:05:00,146.28,146.33,146.23,146.33,26500.0,145.4016,145.4513,145.3519,145.4513,26500.0
2021-11-11 14:10:00,146.36,146.36,146.25,146.25,43320.0,145.4811,145.4811,145.3718,145.3718,43320.0
2021-11-11 14:15:00,146.25,146.25,146.19,146.22,25540.0,145.3718,145.3718,145.3122,145.342,25540.0
2021-11-11 14:20:00,146.16,146.21,146.09,146.09,58880.0,145.2823,145.332,145.2128,145.2128,58880.0
2021-11-11 14:25:00,146.07,146.07,146.05,146.06,17520.0,145.1929,145.1929,145.173,145.1829,17520.0
2021-11-11 14:30:00,146.1,146.21,146.1,146.21,15600.0,145.2227,145.332,145.2227,145.332,15600.0
2021-11-11 14:35:00,146.25,146.27,146.25,146.25,6000.0,145.3718,145.3917,145.3718,145.3718,6000.0
2021-11-11 14:40:00,146.29,146.29,146.28,146.29,10000.0,145.4116,145.4116,145.4016,145.4116,10000.0
2021-11-11 14:45:00,146.1,146.19,146.1,146.19,8000.0,145.2227,145.3122,145.2227,145.3122,8000.0
2021-11-11 14:50:00,146.11,146.12,146.04,146.04,19200.0,145.2326,145.2426,145.1631,145.1631,19200.0
2021-11-11 14:55:00,146.04,146.04,145.99,146.02,10000.0,145.1631,145.1631,145.1134,145.1432,10000.0
2021-11-11 15:00:00,146.02,146.07,145.92,146.02,34360.0,145.1432,145.1929,145.0438,145.1432,34360.0
2021-11-11 15:05:00,145.98,146.09,145.98,146.09,8140.0,145.1034,145.2128,145.1034,145.2128,8140.0
2021-11-11 15:10:00,145.98,145.98,145.91,145.91,10860.0,145.1034,145.1034,145.0338,145.0338,10860.0
2021-11-11 15:15:00,145.98,146.01,145.93,145.96,22300.0,145.1034,145.1332,145.0537,145.0835,22300.0
2021-11-11 15:20:00,145.92,145.94,145.82,145.86,31880.0,145.0438,145.0637,144.9444,144.9842,31880.0
2021-11-11 15:25:00,145.93,146.06,145.93,146.03,22000.0,145.0537,145.1829,145.0537,145.1531,22000.0
2021-11-11 15:30:00,146.09,146.11,145.99,145.99,15900.0,145.2128,145.2326,145.1134,145.1134,15900.0
2021-11-11 15:35:00,146.06,146.07,145.9,145.9,47000.0,145.1829,145.1929,145.0239,145.0239,47000.0
2021-11-11 15:40:00,145.95,145.95,145.89,145.9,26660.0,145.0736,145.0736,145.014,145.0239,26660.0
2021-11-11 15:45:00,145.85,145.96,145.79,145.83,105200.0,144.9742,145.0835,144.9146,144.9543,105200.0
2021-11-11 15:50:00,145.75,145.87,145.6,145.71,176580.0,144.8748,144.9941,144.7257,144.8351,176580.0
2021-11-11 15:55:00,145.74,145.78,145.68,145.77,486600.0,144.8649,144.9046,144.8052,144.8947,486600.0
2021-11-12 09:30:00,146.75,146.9,145.99,146.1,675580.0,145.8688,146.0179,145.1134,145.2227,675580.0
2021-11-12 09:35:00,146.05,146.1,145.41,145.55,114540.0,145.173,145.2227,144.5369,144.676,114540.0
2021-11-12 09:40:00,145.82,145.88,145.58,145.84,160640.0,144.9444,145.004,144.7058,144.9643,160640.0
2021-11-12 09:45:00,145.84,145.89,145.55,145.69,172120.0,144.9643,145.014,144.676,144.8152,172120.0
2021-11-12 09:50:00,145.7,145.99,145.7,145.98,234680.0,144.8251,145.1134,144.8251,145.1034,234680.0
2021-11-12 09:55:00,146.07,146.34,145.99,146.13,182180.0,145.1929,145.4613,145.1134,145.2525,182180.0
2021-11-12 10:00:00,146.12,146.87,146.12,146.85,119220.0,145.2426,145.9881,145.2426,145.9682,119220.0
2021-11-12 10:05:00,146.85,147.06,146.8,147.01,109220.0,145.9682,146.1769,145.9185,146.1272,109220.0
2021-11-12 10:10:00,147.02,147.18,146.86,146.93,175420.0,146.1372,146.2962,145.9781,146.0477,175420.0
2021-11-12 10:15:00,146.82,146.92,146.65,146.92,25900.0,145.9384,146.0378,145.7694,146.0378,25900.0
2021-11-12 10:20:00,147.05,147.05,146.88,146.98,68060.0,146.167,146.167,145.998,146.0974,68060.0
2021-11-12 10:25:00,147.07,147.09,146.93,147.0,24500.0,146.1869,146.2068,146.0477,146.1173,24500.0
2021-11-12 10:30:00,146.95,146.95,146.35,146.35,43500.0,146.0676,146.0676,145.4712,145.4712,43500.0
2021-11-12 10:35:00,146.39,146.56,146.38,146.4,43040.0,145.511,145.6799,145.501,145.5209,43040.0
2021-11-12 10:40:00,146.45,146.6,146.45,146.57,27180.0,145.5706,145.7197,145.5706,145.6899,27180.0
2021-11-12 10:45:00,146.58,147.0,146.54,146.93,48120.0,145.6998,146.1173,145.6601,146.0477,48120.0
2021-11-12 10:50:00,146.88,147.1,146.81,147.1,54220.0,145.998,146.2167,145.9284,146.2167,54220.0
2021-11-12 10:55:00,146.95,146.95,146.75,146.89,20760.0,146.0676,146.0676,145.8688,146.008,20760.0
2021-11-12 11:00:00,146.96,147.2,146.9,147.2,76480.0,146.0775,146.3161,146.0179,146.3161,76480.0
2021-11-12 11:05:00,147.24,147.24,146.98,147.19,56360.0,146.3559,146.3559,146.0974,146.3062,56360.0
2021-11-12 11:10:00,147.19,147.26,147.07,147.26,60260.0,146.3062,146.3757,146.1869,146.3757,60260.0
2021-11-12 11:15:00,147.31,147.57,147.29,147.55,171920.0,146.4254,146.6839,146.4056,146.664,171920.0
2021-11-12 11:20:00,147.54,147.67,147.51,147.56,71760.0,146.6541,146.7833,146.6242,146.6739,71760.0
2021-11-12 11:25:00,147.49,147.71,147.48,147.71,37280.0,146.6044,146.823,146.5944,146.823,37280.0
2021-11-12 11:30:00,147.7,147.81,147.7,147.79,30000.0,146.8131,146.9224,146.8131,146.9026,30000.0
2021-11-12 11:35:00,147.67,147.71,147.58,147.63,36080.0,146.7833,146.823,146.6938,146.7435,36080.0
2021-11-12 11:40:00,147.7,147.73,147.51,147.53,24000.0,146.8131,146.8429,146.6242,146.6441,24000.0
2021-11-12 11:45:00,147.5,147.51,147.28,147.43,55360.0,146.6143,146.6242,146.3956,146.5447,55360.0
2021-11-12 11:50:00,147.48,147.87,147.42,147.87,147260.0,146.5944,146.9821,146.5348,146.9821,147260.0
2021-11-12 11:55:00,147.83,147.95,147.83,147.83,88060.0,146.9423,147.0616,146.9423,146.9423,88060.0
2021-11-12 12:00:00,147.88,147.95,147.83,147.89,54000.0,146.992,147.0616,146.9423,147.002,54000.0
2021-11-12 12:05:00,147.88,147.99,147.84,147.95,49660.0,146.992,147.1014,146.9523,147.0616,49660.0
2021-11-12 12:10:00,147.89,148.23,147.83,148.19,135360.0,147.002,147.3399,146.9423,147.3002,135360.0
2021-11-12 12:15:00,148.19,148.43,148.18,148.4,135400.0,147.3002,147.5387,147.2902,147.5089,135400.0
2021-11-12 12:20:00,148.42,148.45,148.33,148.41,66380.0,147.5288,147.5586,147.4393,147.5188,66380.0
2021-11-12 12:25:00,148.45,148.45,148.31,148.44,26420.0,147.5586,147.5586,147.4194,147.5487,26420.0
2021-11-12 12:30:00,148.47,148.56,148.47,148.51,49460.0,147.5785,147.6679,147.5785,147.6182,49460.0
2021-11-12 12:35:00,148.51,148.58,148.43,148.55,25500.0,147.6182,147.6878,147.5387,147.658,25500.0
2021-11-12 12:40:00,148.52,148.8,148.48,148.71,166960.0,147.6282,147.9065,147.5884,147.817,166960.0
2021-11-12 12:45:00,148.7,148.7,148.18,148.27,117160.0,147.8071,147.8071,147.2902,147.3797,117160.0
2021-11-12 12:50:00,148.2,148.24,148.15,148.24,17000.0,147.3101,147.3499,147.2604,147.3499,17000.0
2021-11-12 12:55:00,148.31,148.31,148.08,148.16,35080.0,147.4194,147.4194,147.1908,147.2703,35080.0
2021-11-12 13:00:00,148.17,148.23,148.1,148.19,104880.0,147.2803,147.3399,147.2107,147.3002,104880.0
2021-11-12 13:05:00,148.18,148.35,148.18,148.35,74200.0,147.2902,147.4592,147.2902,147.4592,74200.0
2021-11-12 13:10:00,148.3,148.39,148.28,148.28,42340.0,147.4095,147.499,147.3896,147.3896,42340.0
2021-11-12 13:15:00,148.27,148.27,148.12,148.2,12000.0,147.3797,147.3797,147.2306,147.3101,12000.0
2021-11-12 13:20:00,148.15,148.22,148.08,148.09,25640.0,147.2604,147.33,147.1908,147.2008,25640.0
2021-11-12 13:25:00,148.11,148.13,148.08,148.12,20000.0,147.2206,147.2405,147.1908,147.2306,20000.0
2021-11-12 13:30:00,148.15,148.3,148.15,148.3,47940.0,147.2604,147.4095,147.2604,147.4095,47940.0
2021-11-12 13:35:00,148.25,148.35,148.24,148.35,21980.0,147.3598,147.4592,147.3499,147.4592,21980.0
2021-11-12 13:40:00,148.4,148.5,148.4,148.49,105880.0,147.5089,147.6083,147.5089,147.5984,105880.0
2021-11-12 13:45:00,148.51,148.51,148.41,148.41,24000.0,147.6182,147.6182,147.5188,147.5188,24000.0
2021-11-12 13:50:00,148.38,148.52,148.31,148.47,101460.0,147.489,147.6282,147.4194,147.5785,101460.0
2021-11-12 13:55:00,148.44,148.57,148.43,148.57,36960.0,147.5487,147.6779,147.5387,147.6779,36960.0
2021-11-12 14:00:00,148.56,148.58,148.5,148.5,41560.0,147.6679,147.6878,147.6083,147.6083,41560.0
2021-11-12 14:05:00,148.39,148.39,148.31,148.31,4000.0,147.499,147.499,147.4194,147.4194,4000.0
2021-11-12 14:10:00,148.31,148.39,148.31,148.36,22600.0,147.4194,147.499,147.4194,147.4691,22600.0
2021-11-12 14:15:00,148.33,148.5,148.32,148.47,20620.0,147.4393,147.6083,147.4294,147.5785,20620.0
2021-11-12 14:20:00,148.42,148.42,148.37,148.37,10080.0,147.5288,147.5288,147.4791,147.4791,10080.0
2021-11-12 14:25:00,148.36,148.36,148.22,148.23,24000.0,147.4691,147.4691,147.33,147.3399,24000.0
2021-11-12 14:30:00,148.26,148.31,148.2,148.21,174860.0,147.3697,147.4194,147.3101,147.32,174860.0
2021-11-12 14:35:00,148.18,148.26,148.16,148.26,18460.0,147.2902,147.3697,147.2703,147.3697,18460.0
2021-11-12 14:40:00,148.24,148.4,148.22,148.23,77000.0,147.3499,147.5089,147.33,147.3399,77000.0
2021-11-12 14:45:00,148.28,148.33,148.25,148.33,23700.0,147.3896,147.4393,147.3598,147.4393,23700.0
2021-11-12 14:50:00,148.38,148.47,148.37,148.45,78200.0,147.489,147.5785,147.4791,147.5586,78200.0
2021-11-12 14:55:00,148.42,148.45,148.42,148.42,29980.0,147.5288,147.5586,147.5288,147.5288,29980.0
2021-11-12 15:00:00,148.41,148.45,148.41,148.42,28000.0,147.5188,147.5586,147.5188,147.5288,28000.0
2021-11-12 15:05:00,148.46,148.51,148.38,148.47,99400.0,147.5685,147.6182,147.489,147.5785,99400.0
2021-11-12 15:10:00,148.44,148.51,148.43,148.48,24980.0,147.5487,147.6182,147.5387,147.5884,24980.0
2021-11-12 15:15:00,148.52,148.6,148.5,148.58,64700.0,147.6282,147.7077,147.6083,147.6878,64700.0
2021-11-12 15:20:00,148.63,148.72,148.62,148.65,38000.0,147.7375,147.827,147.7276,147.7574,38000.0
2021-11-12 15:25:00,148.7,148.73,148.63,148.65,32000.0,147.8071,147.8369,147.7375,147.7574,32000.0
2021-11-12 15:30:00,148.7,148.82,148.61,148.75,169340.0,147.8071,147.9264,147.7176,147.8568,169340.0
2021-11-12 15:35:00,148.75,148.82,148.69,148.8,91560.0,147.8568,147.9264,147.7972,147.9065,91560.0
2021-11-12 15:40:00,148.78,148.8,148.65,148.67,167300.0,147.8866,147.9065,147.7574,147.7773,167300.0
2021-11-12 15:45:00,148.65,148.66,148.55,148.57,89020.0,147.7574,147.7673,147.658,147.6779,89020.0
2021-11-12 15:50:00,148.6,148.7,148.58,148.65,201380.0,147.7077,147.8071,147.6878,147.7574,201380.0
2021-11-12 15:55:00,148.6,148.85,148.54,148.71,585360.0,147.7077,147.9562,147.6481,147.817,585360.0
2021-11-15 09:30:00,148.96,149.24,148.56,148.96,936400.0,148.0655,148.3439,147.6679,148.0655,936400.0
2021-11-15 09:35:00,148.91,149.35,148.77,149.27,220060.0,148.0158,148.4532,147.8767,148.3737,220060.0
2021-11-15 09:40:00,149.43,149.55,148.63,148.66,270440.0,148.5327,148.652,147.7375,147.7673,270440.0
2021-11-15 09:45:00,148.71,149.14,148.58,149.08,154340.0,147.817,148.2445,147.6878,148.1848,154340.0
2021-11-15 09:50:00,148.95,149.27,148.85,149.22,104360.0,148.0556,148.3737,147.9562,148.324,104360.0
2021-11-15 09:55:00,149.22,149.27,148.97,149.16,266260.0,148.324,148.3737,148.0755,148.2643,266260.0
2021-11-15 10:00:00,149.11,149.11,148.75,148.92,179180.0,148.2146,148.2146,147.8568,148.0258,179180.0
2021-11-15 10:05:00,148.9,148.98,148.7,148.75,159900.0,148.0059,148.0854,147.8071,147.8568,159900.0
2021-11-15 10:10:00,148.7,148.74,148.48,148.53,114940.0,147.8071,147.8469,147.5884,147.6381,114940.0
2021-11-15 10:15:00,148.55,148.58,148.24,148.28,152300.0,147.658,147.6878,147.3499,147.3896,152300.0
2021-11-15 10:20:00,148.33,148.6,148.33,148.53,99540.0,147.4393,147.7077,147.4393,147.6381,99540.0
2021-11-15 10:25:00,148.6,148.66,148.32,148.35,174180.0,147.7077,147.7673,147.4294,147.4592,174180.0
2021-11-15 10:30:00,148.37,148.57,148.37,148.52,76100.0,147.4791,147.6779,147.4791,147.6282,76100.0
2021-11-15 10:35:00,148.53,148.61,148.33,148.33,159860.0,147.6381,147.7176,147.4393,147.4393,159860.0
2021-11-15 10:40:00,148.28,148.34,148.01,148.01,327560.0,147.3896,147.4493,147.1212,147.1212,327560.0
2021-11-15 10:45:00,148.04,148.2,147.93,148.13,137420.0,147.1511,147.3101,147.0417,147.2405,137420.0
2021-11-15 10:50:00,148.21,148.3,148.19,148.26,53760.0,147.32,147.4095,147.3002,147.3697,53760.0
2021-11-15 10:55:00,148.2,148.33,148.17,148.17,45000.0,147.3101,147.4393,147.2803,147.2803,45000.0
2021-11-15 11:00:00,148.23,148.3,148.02,148.02,88740.0,147.3399,147.4095,147.1312,147.1312,88740.0
2021-11-15 11:05:00,148.03,148.19,148.0,148.12,38520.0,147.1411,147.3002,147.1113,147.2306,38520.0
2021-11-15 11:10:00,148.22,148.23,148.13,148.13,26000.0,147.33,147.3399,147.2405,147.2405,26000.0
2021-11-15 11:15:00,148.06,148.2,147.93,148.01,77400.0,147.1709,147.3101,147.0417,147.1212,77400.0
2021-11-15 11:20:00,148.05,148.14,148.02,148.14,20400.0,147.161,147.2505,147.1312,147.2505,20400.0
2021-11-15 11:25:00,148.14,148.18,148.1,148.13,10620.0,147.2505,147.2902,147.2107,147.2405,10620.0
2021-11-15 11:30:00,148.04,148.24,148.04,148.24,17000.0,147.1511,147.3499,147.1511,147.3499,17000.0
2021-11-15 11:35:00,148.3,148.4,148.08,148.1,166840.0,147.4095,147.5089,147.1908,147.2107,166840.0
2021-11-15 11:40:00,148.1,148.1,147.65,147.7,96280.0,147.2107,147.2107,146.7634,146.8131,96280.0
2021-11-15 11:45:00,147.6,147.84,147.6,147.76,52500.0,146.7137,146.9523,146.7137,146.8727,52500.0
2021-11-15 11:50:00,147.76,147.8,147.58,147.77,107680.0,146.8727,146.9125,146.6938,146.8827,107680.0
2021-11-15 11:55:00,147.8,148.2,147.76,148.2,148640.0,146.9125,147.3101,146.8727,147.3101,148640.0
2021-11-15 12:00:00,148.2,148.45,148.2,148.32,114960.0,147.3101,147.5586,147.3101,147.4294,114960.0
2021-11-15 12:05:00,148.31,148.31,148.18,148.18,14000.0,147.4194,147.4194,147.2902,147.2902,14000.0
2021-11-15 12:10:00,148.17,148.25,148.14,148.22,30300.0,147.2803,147.3598,147.2505,147.33,30300.0
2021-11-15 12:15:00,148.2,148.31,148.15,148.24,62100.0,147.3101,147.4194,147.2604,147.3499,62100.0
2021-11-15 12:20:00,148.24,148.24,147.79,148.12,132000.0,147.3499,147.3499,146.9026,147.2306,132000.0
2021-11-15 12:25:00,148.07,148.21,148.03,148.18,73200.0,147.1809,147.32,147.1411,147.2902,73200.0
2021-11-15 12:30:00,148.21,148.27,148.2,148.25,24060.0,147.32,147.3797,147.3101,147.3598,24060.0
2021-11-15 12:35:00,148.26,148.4,148.24,148.4,50520.0,147.3697,147.5089,147.3499,147.5089,50520.0
2021-11-15 12:40:00,148.41,148.45,148.2,148.32,60020.0,147.5188,147.5586,147.3101,147.4294,60020.0
2021-11-15 12:45:00,148.17,148.17,148.15,148.15,4000.0,147.2803,147.2803,147.2604,147.2604,4000.0
2021-11-15 12:50:00,148.26,148.37,148.26,148.35,18000.0,147.3697,147.4791,147.3697,147.4592,18000.0
2021-11-15 12:55:00,148.35,148.49,148.35,148.41,49720.0,147.4592,147.5984,147.4592,147.5188,49720.0
2021-11-15 13:00:00,148.4,148.5,148.39,148.49,12000.0,147.5089,147.6083,147.499,147.5984,12000.0
2021-11-15 13:05:00,148.53,148.53,148.34,148.34,29280.0,147.6381,147.6381,147.4493,147.4493,29280.0
2021-11-15 13:10:00,148.31,148.31,148.11,148.19,62120.0,147.4194,147.4194,147.2206,147.3002,62120.0
2021-11-15 13:15:00,148.15,148.32,148.15,148.3,137460.0,147.2604,147.4294,147.2604,147.4095,137460.0
2021-11-15 13:20:00,148.17,148.35,148.08,148.34,161660.0,147.2803,147.4592,147.1908,147.4493,161660.0
2021-11-15 13:25:00,148.35,148.35,148.23,148.23,14680.0,147.4592,147.4592,147.3399,147.3399,14680.0
2021-11-15 13:30:00,148.33,148.33,148.29,148.29,8000.0,147.4393,147.4393,147.3996,147.3996,8000.0
2021-11-15 13:35:00,148.39,148.4,148.23,148.23,16060.0,147.499,147.5089,147.3399,147.3399,16060.0
2021-11-15 13:40:00,148.23,148.28,148.15,148.26,17940.0,147.3399,147.3896,147.2604,147.3697,17940.0
2021-11-15 13:45:00,148.4,148.4,148.38,148.38,8000.0,147.5089,147.5089,147.489,147.489,8000.0
2021-11-15 13:50:00,148.33,148.33,148.32,148.32,4000.0,147.4393,147.4393,147.4294,147.4294,4000.0
2021-11-15 13:55:00,148.25,148.26,148.2,148.24,24880.0,147.3598,147.3697,147.3101,147.3499,24880.0
2021-11-15 14:00:00,148.16,148.16,148.01,148.01,14000.0,147.2703,147.2703,147.1212,147.1212,14000.0
2021-11-15 14:05:00,148.02,148.06,147.99,148.02,17060.0,147.1312,147.1709,147.1014,147.1312,17060.0
2021-11-15 14:10:00,148.01,148.13,148.01,148.13,31680.0,147.1212,147.2405,147.1212,147.2405,31680.0
2021-11-15 14:15:00,148.14,148.15,148.02,148.02,53200.0,147.2505,147.2604,147.1312,147.1312,53200.0
2021-11-15 14:20:00,148.03,148.04,147.96,148.0,31800.0,147.1411,147.1511,147.0715,147.1113,31800.0
2021-11-15 14:25:00,148.0,148.1,148.0,148.08,16000.0,147.1113,147.2107,147.1113,147.1908,16000.0
2021-11-15 14:30:00,148.09,148.15,147.98,148.15,33000.0,147.2008,147.2604,147.0914,147.2604,33000.0
2021-11-15 14:35:00,148.11,148.14,148.06,148.14,8000.0,147.2206,147.2505,147.1709,147.2505,8000.0
2021-11-15 14:40:00,148.15,148.36,148.15,148.33,34600.0,147.2604,147.4691,147.2604,147.4393,34600.0
2021-11-15 14:45:00,148.36,148.58,148.36,148.4,60620.0,147.4691,147.6878,147.4691,147.5089,60620.0
2021-11-15 14:50:00,148.37,148.37,148.25,148.25,16300.0,147.4791,147.4791,147.3598,147.3598,16300.0
2021-11-15 14:55:00,148.3,148.39,148.3,148.33,12000.0,147.4095,147.499,147.4095,147.4393,12000.0
2021-11-15 15:00:00,148.31,148.33,148.26,148.32,12000.0,147.4194,147.4393,147.3697,147.4294,12000.0
2021-11-15 15:05:00,148.27,148.35,148.23,148.35,38620.0,147.3797,147.4592,147.3399,147.4592,38620.0
2021-11-15 15:10:00,148.35,148.42,148.35,148.36,12000.0,147.4592,147.5288,147.4592,147.4691,12000.0
2021-11-15 15:15:00,148.28,148.52,148.28,148.36,61740.0,147.3896,147.6282,147.3896,147.4691,61740.0
2021-11-15 15:20:00,148.48,148.57,148.47,148.53,34320.0,147.5884,147.6779,147.5785,147.6381,34320.0
2021-11-15 15:25:00,148.57,148.6,148.55,148.6,69960.0,147.6779,147.7077,147.658,147.7077,69960.0
2021-11-15 15:30:00,148.58,148.58,148.45,148.49,84220.0,147.6878,147.6878,147.5586,147.5984,84220.0
2021-11-15 15:35:00,148.49,148.5,148.41,148.44,34000.0,147.5984,147.6083,147.5188,147.5487,34000.0
2021-11-15 15:40:00,148.42,148.42,148.27,148.35,52000.0,147.5288,147.5288,147.3797,147.4592,52000.0
2021-11-15 15:45:00,148.33,148.34,148.21,148.33,78940.0,147.4393,147.4493,147.32,147.4393,78940.0
2021-11-15 15:50:00,148.23,148.3,148.13,148.21,168520.0,147.3399,147.4095,147.2405,147.32,168520.0
2021-11-15 15:55:00,148.19,148.48,148.19,148.48,241440.0,147.3002,147.5884,147.3002,147.5884,241440.0
2021-11-16 09:30:00,148.15,148.25,147.33,147.75,524460.0,147.2604,147.3598,146.4453,146.8628,524460.0
2021-11-16 09:35:00,147.9,148.29,147.62,147.71,141580.0,147.0119,147.3996,146.7336,146.823,141580.0
2021-11-16 09:40:00,147.82,148.1,147.31,147.87,135200.0,146.9324,147.2107,146.4254,146.9821,135200.0
2021-11-16 09:45:00,147.96,148.24,147.85,148.22,247700.0,147.0715,147.3499,146.9622,147.33,247700.0
2021-11-16 09:50:00,148.27,148.4,147.67,147.81,316100.0,147.3797,147.5089,146.7833,146.9224,316100.0
2021-11-16 09:55:00,147.71,147.83,147.7,147.83,31240.0,146.823,146.9423,146.8131,146.9423,31240.0
2021-11-16 10:00:00,148.1,148.11,147.98,148.03,60640.0,147.2107,147.2206,147.0914,147.1411,60640.0
2021-11-16 10:05:00,147.93,148.04,147.9,148.01,32080.0,147.0417,147.1511,147.0119,147.1212,32080.0
2021-11-16 10:10:00,148.11,148.2,148.04,148.2,26000.0,147.2206,147.3101,147.1511,147.3101,26000.0
2021-11-16 10:15:00,148.16,148.32,148.03,148.26,88220.0,147.2703,147.4294,147.1411,147.3697,88220.0
2021-11-16 10:20:00,148.25,148.35,148.19,148.19,20080.0,147.3598,147.4592,147.3002,147.3002,20080.0
2021-11-16 10:25:00,148.16,148.16,148.02,148.08,27380.0,147.2703,147.2703,147.1312,147.1908,27380.0
2021-11-16 10:30:00,148.02,148.24,148.02,148.08,49520.0,147.1312,147.3499,147.1312,147.1908,49520.0
2021-11-16 10:35:00,148.0,148.15,147.98,148.15,28000.0,147.1113,147.2604,147.0914,147.2604,28000.0
2021-11-16 10:40:00,148.22,148.22,147.92,147.93,16000.0,147.33,147.33,147.0318,147.0417,16000.0
2021-11-16 10:45:00,147.98,148.17,147.89,148.17,35900.0,147.0914,147.2803,147.002,147.2803,35900.0
2021-11-16 10:50:00,148.19,148.23,148.07,148.07,25440.0,147.3002,147.3399,147.1809,147.1809,25440.0
2021-11-16 10:55:00,148.05,148.1,148.02,148.1,27360.0,147.161,147.2107,147.1312,147.2107,27360.0
2021-11-16 11:00:00,148.3,148.3,148.01,148.02,64800.0,147.4095,147.4095,147.1212,147.1312,64800.0
2021-11-16 11:05:00,148.09,148.11,147.91,148.11,72000.0,147.2008,147.2206,147.0218,147.2206,72000.0
2021-11-16 11:10:00,148.18,148.48,148.17,148.43,62480.0,147.2902,147.5884,147.2803,147.5387,62480.0
2021-11-16 11:15:00,148.5,148.71,148.5,148.64,49660.0,147.6083,147.817,147.6083,147.7475,49660.0
2021-11-16 11:20:00,148.75,148.76,148.55,148.64,132100.0,147.8568,147.8667,147.658,147.7475,132100.0
2021-11-16 11:25:00,148.66,148.74,148.58,148.61,57940.0,147.7673,147.8469,147.6878,147.7176,57940.0
2021-11-16 11:30:00,148.59,148.63,148.55,148.57,20300.0,147.6978,147.7375,147.658,147.6779,20300.0
2021-11-16 11:35:00,148.57,148.63,148.36,148.36,36400.0,147.6779,147.7375,147.4691,147.4691,36400.0
2021-11-16 11:40:00,148.35,148.65,148.35,148.48,56260.0,147.4592,147.7574,147.4592,147.5884,56260.0
2021-11-16 11:45:00,148.45,148.45,148.12,148.12,66000.0,147.5586,147.5586,147.2306,147.2306,66000.0
2021-11-16 11:50:00,148.18,148.41,148.15,148.24,93940.0,147.2902,147.5188,147.2604,147.3499,93940.0
2021-11-16 11:55:00,148.31,148.31,148.21,148.24,27200.0,147.4194,147.4194,147.32,147.3499,27200.0
2021-11-16 12:00:00,148.28,148.36,148.09,148.09,72220.0,147.3896,147.4691,147.2008,147.2008,72220.0
2021-11-16 12:05:00,148.1,148.21,148.09,148.18,20400.0,147.2107,147.32,147.2008,147.2902,20400.0
2021-11-16 12:10:00,148.2,148.39,148.2,148.37,46080.0,147.3101,147.499,147.3101,147.4791,46080.0
2021-11-16 12:15:00,148.35,148.47,148.3,148.3,39640.0,147.4592,147.5785,147.4095,147.4095,39640.0
2021-11-16 12:20:00,148.28,148.33,148.15,148.33,30080.0,147.3896,147.4393,147.2604,147.4393,30080.0
2021-11-16 12:25:00,148.3,148.3,148.12,148.16,20000.0,147.4095,147.4095,147.2306,147.2703,20000.0
2021-11-16 12:30:00,148.11,148.11,148.09,148.09,4580.0,147.2206,147.2206,147.2008,147.2008,4580.0
2021-11-16 12:35:00,148.07,148.07,147.99,147.99,20820.0,147.1809,147.1809,147.1014,147.1014,20820.0
2021-11-16 12:40:00,147.93,148.0,147.93,148.0,19900.0,147.0417,147.1113,147.0417,147.1113,19900.0
2021-11-16 12:45:00,148.13,148.13,148.0,148.05,27940.0,147.2405,147.2405,147.1113,147.161,27940.0
2021-11-16 12:50:00,148.08,148.17,148.08,148.17,14000.0,147.1908,147.2803,147.1908,147.2803,14000.0
2021-11-16 12:55:00,148.18,148.22,148.13,148.13,19800.0,147.2902,147.33,147.2405,147.2405,19800.0
2021-11-16 13:00:00,148.12,148.26,148.12,148.26,32980.0,147.2306,147.3697,147.2306,147.3697,32980.0
2021-11-16 13:05:00,148.27,148.32,148.23,148.28,44040.0,147.3797,147.4294,147.3399,147.3896,44040.0
2021-11-16 13:10:00,148.34,148.34,148.15,148.16,22040.0,147.4493,147.4493,147.2604,147.2703,22040.0
2021-11-16 13:15:00,148.13,148.19,148.01,148.01,34000.0,147.2405,147.3002,147.1212,147.1212,34000.0
2021-11-16 13:20:00,148.08,148.1,148.07,148.09,12000.0,147.1908,147.2107,147.1809,147.2008,12000.0
2021-11-16 13:25:00,148.12,148.15,148.12,148.14,12000.0,147.2306,147.2604,147.2306,147.2505,12000.0
2021-11-16 13:30:00,148.07,148.08,148.0,148.0,18560.0,147.1809,147.1908,147.1113,147.1113,18560.0
2021-11-16 13:35:00,148.03,148.07,148.03,148.07,4420.0,147.1411,147.1809,147.1411,147.1809,4420.0
2021-11-16 13:40:00,148.07,148.1,147.98,148.06,36000.0,147.1809,147.2107,147.0914,147.1709,36000.0
2021-11-16 13:45:00,148.05,148.08,147.91,148.01,41400.0,147.161,147.1908,147.0218,147.1212,41400.0
2021-11-16 13:50:00,148.03,148.12,148.0,148.12,20000.0,147.1411,147.2306,147.1113,147.2306,20000.0
2021-11-16 13:55:00,148.14,148.14,148.06,148.09,14000.0,147.2505,147.2505,147.1709,147.2008,14000.0
2021-11-16 14:00:00,148.12,148.33,148.11,148.33,48380.0,147.2306,147.4393,147.2206,147.4393,48380.0
2021-11-16 14:05:00,148.25,148.41,148.25,148.41,38560.0,147.3598,147.5188,147.3598,147.5188,38560.0
2021-11-16 14:10:00,148.38,148.41,148.33,148.41,42320.0,147.489,147.5188,147.4393,147.5188,42320.0
2021-11-16 14:15:00,148.33,148.34,148.17,148.17,24000.0,147.4393,147.4493,147.2803,147.2803,24000.0
2021-11-16 14:20:00,148.13,148.15,148.0,148.12,56700.0,147.2405,147.2604,147.1113,147.2306,56700.0
2021-11-16 14:25:00,148.18,148.29,148.18,148.27,28860.0,147.2902,147.3996,147.2902,147.3797,28860.0
2021-11-16 14:30:00,148.3,148.3,148.25,148.25,16320.0,147.4095,147.4095,147.3598,147.3598,16320.0
2021-11-16 14:35:00,148.24,148.24,148.1,148.1,14000.0,147.3499,147.3499,147.2107,147.2107,14000.0
2021-11-16 14:40:00,148.08,148.2,148.08,148.15,20500.0,147.1908,147.3101,147.1908,147.2604,20500.0
2021-11-16 14:45:00,148.2,148.25,148.2,148.23,19220.0,147.3101,147.3598,147.3101,147.3399,19220.0
2021-11-16 14:50:00,148.28,148.33,148.2,148.2,21180.0,147.3896,147.4393,147.3101,147.3101,21180.0
2021-11-16 14:55:00,148.19,148.27,148.19,148.25,39520.0,147.3002,147.3797,147.3002,147.3598,39520.0
2021-11-16 15:00:00,148.24,148.25,148.16,148.17,28000.0,147.3499,147.3598,147.2703,147.2803,28000.0
2021-11-16 15:05:00,148.11,148.12,148.08,148.08,20000.0,147.2206,147.2306,147.1908,147.1908,20000.0
2021-11-16 15:10:00,148.07,148.12,148.06,148.1,64000.0,147.1809,147.2306,147.1709,147.2107,64000.0
2021-11-16 15:15:00,148.06,148.11,148.06,148.11,19040.0,147.1709,147.2206,147.1709,147.2206,19040.0
2021-11-16 15:20:00,148.13,148.13,148.08,148.08,34000.0,147.2405,147.2405,147.1908,147.1908,34000.0
2021-11-16 15:25:00,148.04,148.12,148.03,148.12,71120.0,147.1511,147.2306,147.1411,147.2306,71120.0
2021-11-16 15:30:00,148.09,148.26,148.09,148.24,61200.0,147.2008,147.3697,147.2008,147.3499,61200.0
2021-11-16 15:35:00,148.22,148.34,148.2,148.23,85200.0,147.33,147.4493,147.3101,147.3399,85200.0
2021-11-16 15:40:00,148.21,148.26,148.18,148.19,54000.0,147.32,147.3697,147.2902,147.3002,54000.0
2021-11-16 15:45:00,148.21,148.21,147.99,148.02,161020.0,147.32,147.32,147.1014,147.1312,161020.0
2021-11-16 15:50:00,148.02,148.04,147.83,147.83,179500.0,147.1312,147.1511,146.9423,146.9423,179500.0
2021-11-16 15:55:00,147.83,147.95,147.78,147.88,367860.0,146.9423,147.0616,146.8926,146.992,367860.0
2021-11-17 09:30:00,148.09,148.43,147.74,148.04,624160.0,147.2008,147.5387,146.8529,147.1511,624160.0
2021-11-17 09:35:00,147.97,148.12,147.91,148.03,58000.0,147.0815,147.2306,147.0218,147.1411,58000.0
2021-11-17 09:40:00,148.06,148.31,148.04,148.16,67960.0,147.1709,147.4194,147.1511,147.2703,67960.0
2021-11-17 09:45:00,148.21,148.26,147.75,147.98,106400.0,147.32,147.3697,146.8628,147.0914,106400.0
2021-11-17 09:50:00,147.9,148.07,147.56,147.67,124200.0,147.0119,147.1809,146.6739,146.7833,124200.0
2021-11-17 09:55:00,147.62,147.62,147.42,147.5,75060.0,146.7336,146.7336,146.5348,146.6143,75060.0
2021-11-17 10:00:00,147.46,147.67,147.41,147.56,36560.0,146.5745,146.7833,146.5248,146.6739,36560.0
2021-11-17 10:05:00,147.56,147.76,147.54,147.64,38000.0,146.6739,146.8727,146.6541,146.7535,38000.0
2021-11-17 10:10:00,147.7,147.8,147.52,147.67,56000.0,146.8131,146.9125,146.6342,146.7833,56000.0
2021-11-17 10:15:00,147.63,147.79,147.55,147.76,42120.0,146.7435,146.9026,146.664,146.8727,42120.0
2021-11-17 10:20:00,147.64,147.64,147.4,147.4,102620.0,146.7535,146.7535,146.5149,146.5149,102620.0
2021-11-17 10:25:00,147.46,147.63,147.41,147.56,59140.0,146.5745,146.7435,146.5248,146.6739,59140.0
2021-11-17 10:30:00,147.44,147.47,147.34,147.43,53800.0,146.5547,146.5845,146.4553,146.5447,53800.0
2021-11-17 10:35:00,147.28,147.66,147.28,147.61,58040.0,146.3956,146.7733,146.3956,146.7236,58040.0
2021-11-17 10:40:00,147.62,147.74,147.57,147.6,44620.0,146.7336,146.8529,146.6839,146.7137,44620.0
2021-11-17 10:45:00,147.59,147.66,147.49,147.5,49060.0,146.7038,146.7733,146.6044,146.6143,49060.0
2021-11-17 10:50:00,147.55,147.55,147.4,147.54,50000.0,146.664,146.664,146.5149,146.6541,50000.0
2021-11-17 10:55:00,147.52,147.75,147.46,147.74,52020.0,146.6342,146.8628,146.5745,146.8529,52020.0
2021-11-17 11:00:00,147.71,147.79,147.64,147.64,44400.0,146.823,146.9026,146.7535,146.7535,44400.0
2021-11-17 11:05:00,147.63,147.65,147.45,147.46,127700.0,146.7435,146.7634,146.5646,146.5745,127700.0
2021-11-17 11:10:00,147.46,147.63,147.24,147.58,296020.0,146.5745,146.7435,146.3559,146.6938,296020.0
2021-11-17 11:15:00,147.5,147.6,147.5,147.6,17920.0,146.6143,146.7137,146.6143,146.7137,17920.0
2021-11-17 11:20:00,147.57,147.58,147.42,147.42,21000.0,146.6839,146.6938,146.5348,146.5348,21000.0
2021-11-17 11:25:00,147.5,147.57,147.41,147.52,16460.0,146.6143,146.6839,146.5248,146.6342,16460.0
2021-11-17 11:30:00,147.66,147.7,147.45,147.5,47800.0,146.7733,146.8131,146.5646,146.6143,47800.0
2021-11-17 11:35:00,147.52,147.53,147.32,147.5,120740.0,146.6342,146.6441,146.4354,146.6143,120740.0
2021-11-17 11:40:00,147.47,147.5,147.41,147.47,165660.0,146.5845,146.6143,146.5248,146.5845,165660.0
2021-11-17 11:45:00,147.48,147.72,147.48,147.72,35680.0,146.5944,146.833,146.5944,146.833,35680.0
2021-11-17 11:50:00,147.71,147.74,147.66,147.66,48220.0,146.823,146.8529,146.7733,146.7733,48220.0
2021-11-17 11:55:00,147.66,147.87,147.66,147.86,36000.0,146.7733,146.9821,146.7733,146.9721,36000.0
2021-11-17 12:00:00,147.86,147.91,147.65,147.72,83240.0,146.9721,147.0218,146.7634,146.833,83240.0
2021-11-17 12:05:00,147.72,147.75,147.66,147.66,41200.0,146.833,146.8628,146.7733,146.7733,41200.0
2021-11-17 12:10:00,147.77,147.81,147.68,147.7,44120.0,146.8827,146.9224,146.7932,146.8131,44120.0
2021-11-17 12:15:00,147.7,147.74,147.6,147.62,69020.0,146.8131,146.8529,146.7137,146.7336,69020.0
2021-11-17 12:20:00,147.6,147.66,147.5,147.55,97300.0,146.7137,146.7733,146.6143,146.664,97300.0
2021-11-17 12:25:00,147.53,147.58,147.37,147.45,69220.0,146.6441,146.6938,146.4851,146.5646,69220.0
2021-11-17 12:30:00,147.48,147.51,147.33,147.49,70000.0,146.5944,146.6242,146.4453,146.6044,70000.0
2021-11-17 12:35:00,147.53,147.74,147.53,147.68,23000.0,146.6441,146.8529,146.6441,146.7932,23000.0
2021-11-17 12:40:00,147.67,147.7,147.55,147.59,43880.0,146.7833,146.8131,146.664,146.7038,43880.0
2021-11-17 12:45:00,147.7,147.78,147.7,147.75,24800.0,146.8131,146.8926,146.8131,146.8628,24800.0
2021-11-17 12:50:00,147.76,147.76,147.41,147.64,129480.0,146.8727,146.8727,146.5248,146.7535,129480.0
2021-11-17 12:55:00,147.64,147.9,147.64,147.81,32000.0,146.7535,147.0119,146.7535,146.9224,32000.0
2021-11-17 13:00:00,147.8,147.82,147.51,147.71,46340.0,146.9125,146.9324,146.6242,146.823,46340.0
2021-11-17 13:05:00,147.74,147.87,147.72,147.74,36480.0,146.8529,146.9821,146.833,146.8529,36480.0
2021-11-17 13:10:00,147.7,147.9,147.63,147.9,31860.0,146.8131,147.0119,146.7435,147.0119,31860.0
2021-11-17 13:15:00,147.86,147.86,147.6,147.72,60000.0,146.9721,146.9721,146.7137,146.833,60000.0
2021-11-17 13:20:00,147.75,147.79,147.6,147.74,30000.0,146.8628,146.9026,146.7137,146.8529,30000.0
2021-11-17 13:25:00,147.8,147.86,147.79,147.83,16000.0,146.9125,146.9721,146.9026,146.9423,16000.0
2021-11-17 13:30:00,147.78,147.79,147.59,147.7,166500.0,146.8926,146.9026,146.7038,146.8131,166500.0
2021-11-17 13:35:00,147.7,147.91,147.7,147.89,39120.0,146.8131,147.0218,146.8131,147.002,39120.0
2021-11-17 13:40:00,147.83,147.95,147.83,147.95,32500.0,146.9423,147.0616,146.9423,147.0616,32500.0
2021-11-17 13:45:00,147.98,147.98,147.74,147.95,62000.0,147.0914,147.0914,146.8529,147.0616,62000.0
2021-11-17 13:50:00,147.9,148.03,147.9,147.96,68760.0,147.0119,147.1411,147.0119,147.0715,68760.0
2021-11-17 13:55:00,147.98,148.05,147.95,148.01,45880.0,147.0914,147.161,147.0616,147.1212,45880.0
2021-11-17 14:00:00,147.96,147.98,147.76,147.9,62380.0,147.0715,147.0914,146.8727,147.0119,62380.0
2021-11-17 14:05:00,147.9,148.29,147.9,148.19,160200.0,147.0119,147.3996,147.0119,147.3002,160200.0
2021-11-17 14:10:00,148.18,148.48,148.18,148.42,211820.0,147.2902,147.5884,147.2902,147.5288,211820.0
2021-11-17 14:15:00,148.44,148.56,148.02,148.19,282320.0,147.5487,147.6679,147.1312,147.3002,282320.0
2021-11-17 14:20:00,148.18,148.3,148.11,148.3,106000.0,147.2902,147.4095,147.2206,147.4095,106000.0
2021-11-17 14:25:00,148.31,148.44,148.3,148.32,58080.0,147.4194,147.5487,147.4095,147.4294,58080.0
2021-11-17 14:30:00,148.23,148.28,148.1,148.1,85760.0,147.3399,147.3896,147.2107,147.2107,85760.0
2021-11-17 14:35:00,148.1,148.17,148.0,148.07,29040.0,147.2107,147.2803,147.1113,147.1809,29040.0
2021-11-17 14:40:00,148.08,148.29,148.08,148.28,22000.0,147.1908,147.3996,147.1908,147.3896,22000.0
2021-11-17 14:45:00,148.27,148.29,148.19,148.21,111000.0,147.3797,147.3996,147.3002,147.32,111000.0
2021-11-17 14:50:00,148.23,148.25,148.04,148.04,54100.0,147.3399,147.3598,147.1511,147.1511,54100.0
2021-11-17 14:55:00,148.11,148.19,148.02,148.05,67960.0,147.2206,147.3002,147.1312,147.161,67960.0
2021-11-17 15:00:00,148.05,148.05,147.93,148.01,136400.0,147.161,147.161,147.0417,147.1212,136400.0
2021-11-17 15:05:00,147.96,147.96,147.87,147.9,58000.0,147.0715,147.0715,146.9821,147.0119,58000.0
2021-11-17 15:10:00,147.93,148.05,147.93,147.97,31340.0,147.0417,147.161,147.0417,147.0815,31340.0
2021-11-17 15:15:00,147.92,148.12,147.92,148.02,35580.0,147.0318,147.2306,147.0318,147.1312,35580.0
2021-11-17 15:20:00,147.92,148.12,147.92,148.04,29080.0,147.0318,147.2306,147.0318,147.1511,29080.0
2021-11-17 15:25:00,148.04,148.05,148.0,148.01,27760.0,147.1511,147.161,147.1113,147.1212,27760.0
2021-11-17 15:30:00,148.02,148.08,147.98,148.08,65420.0,147.1312,147.1908,147.0914,147.1908,65420.0
2021-11-17 15:35:00,148.12,148.24,148.12,148.22,71420.0,147.2306,147.3499,147.2306,147.33,71420.0
2021-11-17 15:40:00,148.18,148.25,148.11,148.25,35800.0,147.2902,147.3598,147.2206,147.3598,35800.0
2021-11-17 15:45:00,148.2,148.39,148.2,148.23,63740.0,147.3101,147.499,147.3101,147.3399,63740.0
2021-11-17 15:50:00,148.23,148.28,148.04,148.07,108400.0,147.3399,147.3896,147.1511,147.1809,108400.0
2021-11-17 15:55:00,148.03,148.19,147.98,148.05,365580.0,147.1411,147.3002,147.0914,147.161,365580.0
2021-11-18 09:30:00,148.24,148.71,147.88,148.43,599740.0,147.3499,147.817,146.992,147.5387,599740.0
2021-11-18 09:35:00,148.43,148.84,148.24,148.6,184680.0,147.5387,147.9463,147.3499,147.7077,184680.0
2021-11-18 09:40:00,148.45,148.58,148.3,148.33,117920.0,147.5586,147.6878,147.4095,147.4393,117920.0
2021-11-18 09:45:00,148.39,148.75,148.39,148.59,406540.0,147.499,147.8568,147.499,147.6978,406540.0
2021-11-18 09:50:00,148.6,148.77,148.55,148.7,216980.0,147.7077,147.8767,147.658,147.8071,216980.0
2021-11-18 09:55:00,148.72,148.82,148.62,148.82,176400.0,147.827,147.9264,147.7276,147.9264,176400.0
2021-11-18 10:00:00,148.81,149.66,148.81,149.57,438740.0,147.9164,148.7613,147.9164,148.6719,438740.0
2021-11-18 10:05:00,149.57,149.8,149.04,149.37,370960.0,148.6719,148.9005,148.1451,148.4731,370960.0
2021-11-18 10:10:00,149.18,149.29,148.82,149.06,465840.0,148.2842,148.3936,147.9264,148.1649,465840.0
2021-11-18 10:15:00,148.85,148.99,148.75,148.75,82180.0,147.9562,148.0954,147.8568,147.8568,82180.0
2021-11-18 10:20:00,148.7,148.76,148.45,148.69,224520.0,147.8071,147.8667,147.5586,147.7972,224520.0
2021-11-18 10:25:00,148.7,148.78,148.31,148.44,117040.0,147.8071,147.8866,147.4194,147.5487,117040.0
2021-11-18 10:30:00,148.47,148.79,148.42,148.64,109000.0,147.5785,147.8966,147.5288,147.7475,109000.0
2021-11-18 10:35:00,148.69,149.02,148.67,148.97,92000.0,147.7972,148.1252,147.7773,148.0755,92000.0
2021-11-18 10:40:00,148.99,149.0,148.5,148.53,119860.0,148.0954,148.1053,147.6083,147.6381,119860.0
2021-11-18 10:45:00,148.56,148.62,148.36,148.54,113380.0,147.6679,147.7276,147.4691,147.6481,113380.0
2021-11-18 10:50:00,148.57,148.73,148.51,148.69,106000.0,147.6779,147.8369,147.6182,147.7972,106000.0
2021-11-18 10:55:00,148.64,148.72,148.6,148.67,32000.0,147.7475,147.827,147.7077,147.7773,32000.0
2021-11-18 11:00:00,148.76,148.76,148.64,148.64,48000.0,147.8667,147.8667,147.7475,147.7475,48000.0
2021-11-18 11:05:00,148.67,148.88,148.66,148.87,172640.0,147.7773,147.986,147.7673,147.9761,172640.0
2021-11-18 11:10:00,148.86,149.11,148.81,149.08,117880.0,147.9661,148.2146,147.9164,148.1848,117880.0
2021-11-18 11:15:00,149.08,149.28,149.05,149.17,62000.0,148.1848,148.3836,148.155,148.2743,62000.0
2021-11-18 11:20:00,149.24,149.5,149.18,149.48,69920.0,148.3439,148.6023,148.2842,148.5824,69920.0
2021-11-18 11:25:00,149.43,149.58,149.27,149.3,79320.0,148.5327,148.6818,148.3737,148.4035,79320.0
2021-11-18 11:30:00,149.33,149.62,149.23,149.62,197180.0,148.4333,148.7216,148.3339,148.7216,197180.0
2021-11-18 11:35:00,149.55,149.8,149.5,149.66,247080.0,148.652,148.9005,148.6023,148.7613,247080.0
2021-11-18 11:40:00,149.72,150.23,149.72,150.17,508560.0,148.821,149.3279,148.821,149.2683,508560.0
2021-11-18 11:45:00,150.11,150.58,150.1,150.48,371660.0,149.2086,149.6758,149.1987,149.5764,371660.0
2021-11-18 11:50:00,150.54,150.55,149.92,150.19,249340.0,149.636,149.646,149.0198,149.2881,249340.0
2021-11-18 11:55:00,150.18,150.31,150.05,150.26,105180.0,149.2782,149.4074,149.149,149.3577,105180.0
2021-11-18 12:00:00,150.22,150.27,149.92,150.15,277680.0,149.318,149.3677,149.0198,149.2484,277680.0
2021-11-18 12:05:00,150.16,150.24,150.04,150.12,57600.0,149.2583,149.3378,149.1391,149.2186,57600.0
2021-11-18 12:10:00,150.17,150.23,149.92,150.09,66480.0,149.2683,149.3279,149.0198,149.1888,66480.0
2021-11-18 12:15:00,150.15,150.25,150.1,150.16,143220.0,149.2484,149.3478,149.1987,149.2583,143220.0
2021-11-18 12:20:00,150.18,150.39,150.13,150.39,182420.0,149.2782,149.4869,149.2285,149.4869,182420.0
2021-11-18 12:25:00,150.39,150.44,150.15,150.15,64000.0,149.4869,149.5366,149.2484,149.2484,64000.0
2021-11-18 12:30:00,150.09,150.09,149.88,149.93,133660.0,149.1888,149.1888,148.98,149.0297,133660.0
2021-11-18 12:35:00,149.95,150.1,149.95,150.1,113280.0,149.0496,149.1987,149.0496,149.1987,113280.0
2021-11-18 12:40:00,150.1,150.13,150.02,150.13,46760.0,149.1987,149.2285,149.1192,149.2285,46760.0
2021-11-18 12:45:00,150.11,150.11,149.64,149.64,124780.0,149.2086,149.2086,148.7415,148.7415,124780.0
2021-11-18 12:50:00,149.61,149.75,149.58,149.75,90840.0,148.7116,148.8508,148.6818,148.8508,90840.0
2021-11-18 12:55:00,149.73,149.89,149.6,149.88,45420.0,148.8309,148.99,148.7017,148.98,45420.0
2021-11-18 13:00:00,149.79,149.79,149.68,149.76,23000.0,148.8906,148.8906,148.7812,148.8607,23000.0
2021-11-18 13:05:00,149.77,149.82,149.74,149.74,40000.0,148.8707,148.9204,148.8409,148.8409,40000.0
2021-11-18 13:10:00,149.75,150.04,149.75,150.0,67440.0,148.8508,149.1391,148.8508,149.0993,67440.0
2021-11-18 13:15:00,149.97,150.0,149.93,149.95,26580.0,149.0695,149.0993,149.0297,149.0496,26580.0
2021-11-18 13:20:00,149.94,150.09,149.9,150.08,119560.0,149.0397,149.1888,148.9999,149.1788,119560.0
2021-11-18 13:25:00,150.05,150.13,150.0,150.11,54900.0,149.149,149.2285,149.0993,149.2086,54900.0
2021-11-18 13:30:00,150.09,150.12,150.0,150.05,37080.0,149.1888,149.2186,149.0993,149.149,37080.0
2021-11-18 13:35:00,150.07,150.13,149.98,149.98,46400.0,149.1689,149.2285,149.0794,149.0794,46400.0
2021-11-18 13:40:00,149.98,150.01,149.95,149.99,43320.0,149.0794,149.1092,149.0496,149.0894,43320.0
2021-11-18 13:45:00,150.03,150.03,149.93,149.93,40100.0,149.1291,149.1291,149.0297,149.0297,40100.0
2021-11-18 13:50:00,149.84,149.93,149.73,149.73,60060.0,148.9403,149.0297,148.8309,148.8309,60060.0
2021-11-18 13:55:00,149.78,149.89,149.73,149.89,44000.0,148.8806,148.99,148.8309,148.99,44000.0
2021-11-18 14:00:00,149.86,149.95,149.7,149.95,161280.0,148.9601,149.0496,148.8011,149.0496,161280.0
2021-11-18 14:05:00,149.9,150.06,149.86,149.96,103860.0,148.9999,149.1589,148.9601,149.0595,103860.0
2021-11-18 14:10:00,149.91,149.97,149.91,149.97,12000.0,149.0098,149.0695,149.0098,149.0695,12000.0
2021-11-18 14:15:00,149.91,149.91,149.52,149.52,117400.0,149.0098,149.0098,148.6222,148.6222,117400.0
2021-11-18 14:20:00,149.51,149.51,149.32,149.32,37460.0,148.6122,148.6122,148.4234,148.4234,37460.0
2021-11-18 14:25:00,149.27,149.35,149.27,149.31,70140.0,148.3737,148.4532,148.3737,148.4134,70140.0
2021-11-18 14:30:00,149.4,149.58,149.27,149.56,76180.0,148.5029,148.6818,148.3737,148.6619,76180.0
2021-11-18 14:35:00,149.5,149.77,149.5,149.69,103960.0,148.6023,148.8707,148.6023,148.7912,103960.0
2021-11-18 14:40:00,149.61,149.61,149.5,149.5,16540.0,148.7116,148.7116,148.6023,148.6023,16540.0
2021-11-18 14:45:00,149.47,149.5,149.4,149.42,66100.0,148.5725,148.6023,148.5029,148.5228,66100.0
2021-11-18 14:50:00,149.45,149.6,149.38,149.6,62420.0,148.5526,148.7017,148.483,148.7017,62420.0
2021-11-18 14:55:00,149.59,149.64,149.43,149.61,82000.0,148.6918,148.7415,148.5327,148.7116,82000.0
2021-11-18 15:00:00,149.56,149.56,149.45,149.47,23480.0,148.6619,148.6619,148.5526,148.5725,23480.0
2021-11-18 15:05:00,149.45,149.63,149.43,149.61,98120.0,148.5526,148.7315,148.5327,148.7116,98120.0
2021-11-18 15:10:00,149.63,149.8,149.59,149.67,34040.0,148.7315,148.9005,148.6918,148.7713,34040.0
2021-11-18 15:15:00,149.74,149.77,149.66,149.77,32660.0,148.8409,148.8707,148.7613,148.8707,32660.0
2021-11-18 15:20:00,149.83,149.89,149.77,149.83,35540.0,148.9303,148.99,148.8707,148.9303,35540.0
2021-11-18 15:25:00,149.84,149.92,149.82,149.92,37960.0,148.9403,149.0198,148.9204,149.0198,37960.0
2021-11-18 15:30:00,149.93,149.97,149.73,149.78,112160.0,149.0297,149.0695,148.8309,148.8806,112160.0
2021-11-18 15:35:00,149.85,150.0,149.85,149.9,103640.0,148.9502,149.0993,148.9502,148.9999,103640.0
2021-11-18 15:40:00,149.88,150.11,149.88,150.08,71000.0,148.98,149.2086,148.98,149.1788,71000.0
2021-11-18 15:45:00,150.06,150.16,150.02,150.07,105460.0,149.1589,149.2583,149.1192,149.1689,105460.0
2021-11-18 15:50:00,150.07,150.08,149.65,149.7,247740.0,149.1689,149.1788,148.7514,148.8011,247740.0
2021-11-18 15:55:00,149.63,149.91,149.59,149.87,421640.0,148.7315,149.0098,148.6918,148.9701,421640.0
2021-11-19 09:30:00,149.97,150.28,149.59,149.88,1924720.0,149.0695,149.3776,148.6918,148.98,1924720.0
2021-11-19 09:35:00,149.98,150.9,149.8,150.4,518240.0,149.0794,149.9939,148.9005,149.4969,518240.0
2021-11-19 09:40:00,150.41,150.58,150.12,150.38,399060.0,149.5068,149.6758,149.2186,149.477,399060.0
2021-11-19 09:45:00,150.39,150.47,150.1,150.22,129680.0,149.4869,149.5665,149.1987,149.318,129680.0
2021-11-19 09:50:00,150.32,150.63,150.29,150.6,157960.0,149.4174,149.7255,149.3875,149.6957,157960.0
2021-11-19 09:55:00,150.6,150.97,150.45,150.72,232060.0,149.6957,150.0635,149.5466,149.815,232060.0
2021-11-19 10:00:00,150.7,150.74,150.0,150.05,150320.0,149.7951,149.8348,149.0993,149.149,150320.0
2021-11-19 10:05:00,150.06,150.22,149.91,149.91,121000.0,149.1589,149.318,149.0098,149.0098,121000.0
2021-11-19 10:10:00,149.91,149.92,149.61,149.79,226880.0,149.0098,149.0198,148.7116,148.8906,226880.0
2021-11-19 10:15:00,149.92,150.18,149.81,150.18,39680.0,149.0198,149.2782,148.9104,149.2782,39680.0
2021-11-19 10:20:00,150.11,150.38,150.02,150.26,117980.0,149.2086,149.477,149.1192,149.3577,117980.0
2021-11-19 10:25:00,150.15,150.24,149.9,149.98,107240.0,149.2484,149.3378,148.9999,149.0794,107240.0
2021-11-19 10:30:00,149.96,150.1,149.8,150.09,266760.0,149.0595,149.1987,148.9005,149.1888,266760.0
2021-11-19 10:35:00,150.0,150.28,149.97,150.2,127900.0,149.0993,149.3776,149.0695,149.2981,127900.0
2021-11-19 10:40:00,150.18,150.25,150.08,150.17,58420.0,149.2782,149.3478,149.1788,149.2683,58420.0
2021-11-19 10:45:00,150.07,150.15,149.86,150.11,113400.0,149.1689,149.2484,148.9601,149.2086,113400.0
2021-11-19 10:50:00,150.08,150.11,149.79,149.95,134580.0,149.1788,149.2086,148.8906,149.0496,134580.0
2021-11-19 10:55:00,149.95,150.1,149.91,149.95,99660.0,149.0496,149.1987,149.0098,149.0496,99660.0
2021-11-19 11:00:00,149.91,150.1,149.84,150.1,64220.0,149.0098,149.1987,148.9403,149.1987,64220.0
2021-11-19 11:05:00,150.1,150.1,149.87,149.87,32000.0,149.1987,149.1987,148.9701,148.9701,32000.0
2021-11-19 11:10:00,149.92,150.01,149.71,149.71,115680.0,149.0198,149.1092,148.811,148.811,115680.0
2021-11-19 11:15:00,149.75,149.89,149.68,149.68,55340.0,148.8508,148.99,148.7812,148.7812,55340.0
2021-11-19 11:20:00,149.73,149.82,149.62,149.81,60060.0,148.8309,148.9204,148.7216,148.9104,60060.0
2021-11-19 11:25:00,149.8,149.93,149.75,149.9,62300.0,148.9005,149.0297,148.8508,148.9999,62300.0
2021-11-19 11:30:00,149.95,149.96,149.85,149.88,58760.0,149.0496,149.0595,148.9502,148.98,58760.0
2021-11-19 11:35:00,149.93,150.1,149.92,150.09,55580.0,149.0297,149.1987,149.0198,149.1888,55580.0
2021-11-19 11:40:00,150.02,150.09,149.89,149.9,86640.0,149.1192,149.1888,148.99,148.9999,86640.0
2021-11-19 11:45:00,149.95,149.97,149.88,149.91,38000.0,149.0496,149.0695,148.98,149.0098,38000.0
2021-11-19 11:50:00,149.91,149.94,149.84,149.84,93480.0,149.0098,149.0397,148.9403,148.9403,93480.0
2021-11-19 11:55:00,149.87,149.91,149.81,149.83,42240.0,148.9701,149.0098,148.9104,148.9303,42240.0
2021-11-19 12:00:00,149.86,150.01,149.85,149.97,65400.0,148.9601,149.1092,148.9502,149.0695,65400.0
2021-11-19 12:05:00,150.01,150.03,149.97,149.99,54500.0,149.1092,149.1291,149.0695,149.0894,54500.0
2021-11-19 12:10:00,150.0,150.07,150.0,150.02,200080.0,149.0993,149.1689,149.0993,149.1192,200080.0
2021-11-19 12:15:00,150.05,150.05,149.82,149.86,30000.0,149.149,149.149,148.9204,148.9601,30000.0
2021-11-19 12:20:00,149.85,149.94,149.85,149.89,36160.0,148.9502,149.0397,148.9502,148.99,36160.0
2021-11-19 12:25:00,149.94,149.94,149.89,149.89,8000.0,149.0397,149.0397,148.99,148.99,8000.0
2021-11-19 12:30:00,149.87,150.04,149.85,150.04,61600.0,148.9701,149.1391,148.9502,149.1391,61600.0
2021-11-19 12:35:00,150.02,150.06,149.94,149.97,49560.0,149.1192,149.1589,149.0397,149.0695,49560.0
2021-11-19 12:40:00,149.85,149.85,149.69,149.69,38580.0,148.9502,148.9502,148.7912,148.7912,38580.0
2021-11-19 12:45:00,149.8,149.8,149.4,149.63,123340.0,148.9005,148.9005,148.5029,148.7315,123340.0
2021-11-19 12:50:00,149.63,149.7,149.56,149.56,39040.0,148.7315,148.8011,148.6619,148.6619,39040.0
2021-11-19 12:55:00,149.61,149.61,149.33,149.38,92040.0,148.7116,148.7116,148.4333,148.483,92040.0
2021-11-19 13:00:00,149.35,149.44,149.22,149.44,219940.0,148.4532,148.5427,148.324,148.5427,219940.0
2021-11-19 13:05:00,149.46,149.65,149.46,149.6,155700.0,148.5625,148.7514,148.5625,148.7017,155700.0
2021-11-19 13:10:00,149.6,149.7,149.49,149.61,79680.0,148.7017,148.8011,148.5924,148.7116,79680.0
2021-11-19 13:15:00,149.64,149.64,149.33,149.34,134720.0,148.7415,148.7415,148.4333,148.4433,134720.0
2021-11-19 13:20:00,149.29,149.39,149.25,149.33,38820.0,148.3936,148.493,148.3538,148.4333,38820.0
2021-11-19 13:25:00,149.31,149.4,149.11,149.3,188440.0,148.4134,148.5029,148.2146,148.4035,188440.0
2021-11-19 13:30:00,149.27,149.38,149.25,149.25,55180.0,148.3737,148.483,148.3538,148.3538,55180.0
2021-11-19 13:35:00,149.25,149.3,149.1,149.11,93380.0,148.3538,148.4035,148.2047,148.2146,93380.0
2021-11-19 13:40:00,149.09,149.29,149.03,149.18,35000.0,148.1948,148.3936,148.1351,148.2842,35000.0
2021-11-19 13:45:00,149.17,149.21,148.99,149.21,123340.0,148.2743,148.314,148.0954,148.314,123340.0
2021-11-19 13:50:00,149.21,149.35,149.21,149.35,41520.0,148.314,148.4532,148.314,148.4532,41520.0
2021-11-19 13:55:00,149.34,149.4,149.29,149.39,39240.0,148.4433,148.5029,148.3936,148.493,39240.0
2021-11-19 14:00:00,149.35,149.36,149.18,149.31,25020.0,148.4532,148.4631,148.2842,148.4134,25020.0
2021-11-19 14:05:00,149.3,149.38,149.3,149.36,26780.0,148.4035,148.483,148.4035,148.4631,26780.0
2021-11-19 14:10:00,149.31,149.38,149.31,149.38,18000.0,148.4134,148.483,148.4134,148.483,18000.0
2021-11-19 14:15:00,149.31,149.35,149.25,149.35,50280.0,148.4134,148.4532,148.3538,148.4532,50280.0
2021-11-19 14:20:00,149.35,149.45,149.35,149.39,28000.0,148.4532,148.5526,148.4532,148.493,28000.0
2021-11-19 14:25:00,149.43,149.49,149.35,149.45,42000.0,148.5327,148.5924,148.4532,148.5526,42000.0
2021-11-19 14:30:00,149.4,149.54,149.36,149.37,21600.0,148.5029,148.6421,148.4631,148.4731,21600.0
2021-11-19 14:35:00,149.41,149.49,149.41,149.42,22000.0,148.5128,148.5924,148.5128,148.5228,22000.0
2021-11-19 14:40:00,149.47,149.54,149.41,149.5,80700.0,148.5725,148.6421,148.5128,148.6023,80700.0
2021-11-19 14:45:00,149.51,149.51,149.43,149.45,34440.0,148.6122,148.6122,148.5327,148.5526,34440.0
2021-11-19 14:50:00,149.43,149.52,149.43,149.52,14660.0,148.5327,148.6222,148.5327,148.6222,14660.0
2021-11-19 14:55:00,149.46,149.46,149.34,149.36,27000.0,148.5625,148.5625,148.4433,148.4631,27000.0
2021-11-19 15:00:00,149.34,149.35,149.26,149.26,30000.0,148.4433,148.4532,148.3637,148.3637,30000.0
2021-11-19 15:05:00,149.24,149.27,149.15,149.23,95220.0,148.3439,148.3737,148.2544,148.3339,95220.0
2021-11-19 15:10:00,149.2,149.2,148.96,148.99,231860.0,148.3041,148.3041,148.0655,148.0954,231860.0
2021-11-19 15:15:00,149.02,149.16,149.02,149.14,41460.0,148.1252,148.2643,148.1252,148.2445,41460.0
2021-11-19 15:20:00,149.15,149.15,149.08,149.13,18000.0,148.2544,148.2544,148.1848,148.2345,18000.0
2021-11-19 15:25:00,149.08,149.18,149.05,149.18,33200.0,148.1848,148.2842,148.155,148.2842,33200.0
2021-11-19 15:30:00,149.13,149.13,148.99,149.03,101580.0,148.2345,148.2345,148.0954,148.1351,101580.0
2021-11-19 15:35:00,149.03,149.04,148.94,148.98,67220.0,148.1351,148.1451,148.0457,148.0854,67220.0
2021-11-19 15:40:00,148.99,149.05,148.95,148.95,107060.0,148.0954,148.155,148.0556,148.0556,107060.0
2021-11-19 15:45:00,148.98,149.12,148.94,149.06,152900.0,148.0854,148.2246,148.0457,148.1649,152900.0
2021-11-19 15:50:00,149.1,149.21,148.99,149.05,835160.0,148.2047,148.314,148.0954,148.155,835160.0
2021-11-19 15:55:00,149.03,149.08,148.9,148.9,909100.0,148.1351,148.1848,148.0059,148.0059,909100.0
2021-11-22 09:30:00,149.33,149.83,148.95,149.0,884980.0,148.4333,148.9303,148.0556,148.1053,884980.0
2021-11-22 09:35:00,148.88,149.38,148.63,148.79,320940.0,147.986,148.483,147.7375,147.8966,320940.0
2021-11-22 09:40:00,148.88,149.36,148.55,149.0,228900.0,147.986,148.4631,147.658,148.1053,228900.0
2021-11-22 09:45:00,148.91,148.91,148.15,148.55,260400.0,148.0158,148.0158,147.2604,147.658,260400.0
2021-11-22 09:50:00,148.75,148.75,147.88,147.9,377380.0,147.8568,147.8568,146.992,147.0119,377380.0
2021-11-22 09:55:00,147.9,148.0,147.36,147.36,354720.0,147.0119,147.1113,146.4751,146.4751,354720.0
2021-11-22 10:00:00,147.6,147.9,147.57,147.9,193900.0,146.7137,147.0119,146.6839,147.0119,193900.0
2021-11-22 10:05:00,147.9,148.08,147.7,148.02,303360.0,147.0119,147.1908,146.8131,147.1312,303360.0
2021-11-22 10:10:00,148.02,148.51,147.98,148.5,146500.0,147.1312,147.6182,147.0914,147.6083,146500.0
2021-11-22 10:15:00,148.52,148.65,148.27,148.59,148160.0,147.6282,147.7574,147.3797,147.6978,148160.0
2021-11-22 10:20:00,148.53,148.67,148.52,148.65,141640.0,147.6381,147.7773,147.6282,147.7574,141640.0
2021-11-22 10:25:00,148.6,148.68,148.29,148.39,78580.0,147.7077,147.7872,147.3996,147.499,78580.0
2021-11-22 10:30:00,148.43,148.48,148.29,148.37,82220.0,147.5387,147.5884,147.3996,147.4791,82220.0
2021-11-22 10:35:00,148.36,148.36,148.09,148.12,122280.0,147.4691,147.4691,147.2008,147.2306,122280.0
2021-11-22 10:40:00,148.21,148.35,147.85,147.85,131380.0,147.32,147.4592,146.9622,146.9622,131380.0
2021-11-22 10:45:00,147.8,148.14,147.75,147.93,75460.0,146.9125,147.2505,146.8628,147.0417,75460.0
2021-11-22 10:50:00,147.93,147.99,147.72,147.81,114820.0,147.0417,147.1014,146.833,146.9224,114820.0
2021-11-22 10:55:00,147.79,147.87,147.6,147.8,158360.0,146.9026,146.9821,146.7137,146.9125,158360.0
2021-11-22 11:00:00,147.76,147.82,147.43,147.45,133360.0,146.8727,146.9324,146.5447,146.5646,133360.0
2021-11-22 11:05:00,147.4,147.68,147.2,147.33,272660.0,146.5149,146.7932,146.3161,146.4453,272660.0
2021-11-22 11:10:00,147.36,147.36,146.45,146.75,347340.0,146.4751,146.4751,145.5706,145.8688,347340.0
2021-11-22 11:15:00,146.71,146.98,146.58,146.78,289560.0,145.829,146.0974,145.6998,145.8986,289560.0
2021-11-22 11:20:00,146.77,146.8,146.15,146.15,192200.0,145.8887,145.9185,145.2724,145.2724,192200.0
2021-11-22 11:25:00,146.16,146.55,146.16,146.45,117220.0,145.2823,145.67,145.2823,145.5706,117220.0
2021-11-22 11:30:00,146.36,146.95,146.36,146.95,171240.0,145.4811,146.0676,145.4811,146.0676,171240.0
2021-11-22 11:35:00,146.9,147.09,146.69,146.69,91220.0,146.0179,146.2068,145.8092,145.8092,91220.0
2021-11-22 11:40:00,146.56,146.82,146.56,146.64,88020.0,145.6799,145.9384,145.6799,145.7595,88020.0
2021-11-22 11:45:00,146.77,147.0,146.64,146.66,86400.0,145.8887,146.1173,145.7595,145.7793,86400.0
2021-11-22 11:50:00,146.85,146.85,146.28,146.51,87380.0,145.9682,145.9682,145.4016,145.6302,87380.0
2021-11-22 11:55:00,146.55,146.93,146.39,146.75,122140.0,145.67,146.0477,145.511,145.8688,122140.0
2021-11-22 12:00:00,146.8,146.93,146.49,146.8,92460.0,145.9185,146.0477,145.6104,145.9185,92460.0
2021-11-22 12:05:00,146.8,146.92,146.51,146.75,75660.0,145.9185,146.0378,145.6302,145.8688,75660.0
2021-11-22 12:10:00,146.84,146.86,146.63,146.8,29500.0,145.9583,145.9781,145.7495,145.9185,29500.0
2021-11-22 12:15:00,146.9,147.02,146.71,146.79,66660.0,146.0179,146.1372,145.829,145.9086,66660.0
2021-11-22 12:20:00,146.86,146.9,146.76,146.76,47620.0,145.9781,146.0179,145.8787,145.8787,47620.0
2021-11-22 12:25:00,146.72,146.95,146.7,146.83,71880.0,145.839,146.0676,145.8191,145.9483,71880.0
2021-11-22 12:30:00,146.85,146.95,146.7,146.85,54580.0,145.9682,146.0676,145.8191,145.9682,54580.0
2021-11-22 12:35:00,146.79,147.15,146.79,147.06,167900.0,145.9086,146.2664,145.9086,146.1769,167900.0
2021-11-22 12:40:00,147.04,147.41,147.04,147.33,76420.0,146.1571,146.5248,146.1571,146.4453,76420.0
2021-11-22 12:45:00,147.32,147.42,147.2,147.42,132440.0,146.4354,146.5348,146.3161,146.5348,132440.0
2021-11-22 12:50:00,147.43,147.5,147.18,147.3,98040.0,146.5447,146.6143,146.2962,146.4155,98040.0
2021-11-22 12:55:00,147.22,147.47,147.22,147.33,32240.0,146.336,146.5845,146.336,146.4453,32240.0
2021-11-22 13:00:00,147.42,147.42,147.02,147.02,42700.0,146.5348,146.5348,146.1372,146.1372,42700.0
2021-11-22 13:05:00,147.21,147.26,147.19,147.24,12160.0,146.326,146.3757,146.3062,146.3559,12160.0
2021-11-22 13:10:00,147.25,147.25,147.0,147.0,24560.0,146.3658,146.3658,146.1173,146.1173,24560.0
2021-11-22 13:15:00,147.06,147.25,147.06,147.25,10000.0,146.1769,146.3658,146.1769,146.3658,10000.0
2021-11-22 13:20:00,147.27,147.31,147.25,147.25,31380.0,146.3857,146.4254,146.3658,146.3658,31380.0
2021-11-22 13:25:00,147.25,147.25,147.11,147.17,58200.0,146.3658,146.3658,146.2266,146.2863,58200.0
2021-11-22 13:30:00,147.2,147.2,146.97,146.97,48700.0,146.3161,146.3161,146.0875,146.0875,48700.0
2021-11-22 13:35:00,146.97,147.05,146.97,146.97,10000.0,146.0875,146.167,146.0875,146.0875,10000.0
2021-11-22 13:40:00,146.86,147.08,146.81,147.08,25300.0,145.9781,146.1968,145.9284,146.1968,25300.0
2021-11-22 13:45:00,147.02,147.02,146.6,146.77,160720.0,146.1372,146.1372,145.7197,145.8887,160720.0
2021-11-22 13:50:00,146.72,146.9,146.72,146.9,16000.0,145.839,146.0179,145.839,146.0179,16000.0
2021-11-22 13:55:00,146.91,146.92,146.76,146.76,14320.0,146.0278,146.0378,145.8787,145.8787,14320.0
2021-11-22 14:00:00,146.8,147.03,146.73,146.94,48960.0,145.9185,146.1471,145.8489,146.0577,48960.0
2021-11-22 14:05:00,147.01,147.1,146.97,146.98,57080.0,146.1272,146.2167,146.0875,146.0974,57080.0
2021-11-22 14:10:00,146.94,147.09,146.88,147.09,32400.0,146.0577,146.2068,145.998,146.2068,32400.0
2021-11-22 14:15:00,147.07,147.15,146.96,147.02,91440.0,146.1869,146.2664,146.0775,146.1372,91440.0
2021-11-22 14:20:00,147.0,147.11,146.98,147.06,48100.0,146.1173,146.2266,146.0974,146.1769,48100.0
2021-11-22 14:25:00,146.99,147.27,146.98,147.27,85500.0,146.1074,146.3857,146.0974,146.3857,85500.0
2021-11-22 14:30:00,147.3,147.58,147.3,147.52,69940.0,146.4155,146.6938,146.4155,146.6342,69940.0
2021-11-22 14:35:00,147.59,147.61,147.48,147.48,26100.0,146.7038,146.7236,146.5944,146.5944,26100.0
2021-11-22 14:40:00,147.36,147.4,147.29,147.29,22440.0,146.4751,146.5149,146.4056,146.4056,22440.0
2021-11-22 14:45:00,147.22,147.55,147.22,147.54,52420.0,146.336,146.664,146.336,146.6541,52420.0
2021-11-22 14:50:00,147.52,147.55,147.38,147.42,63280.0,146.6342,146.664,146.495,146.5348,63280.0
2021-11-22 14:55:00,147.49,147.68,147.43,147.68,102600.0,146.6044,146.7932,146.5447,146.7932,102600.0
2021-11-22 15:00:00,147.68,147.68,147.6,147.68,57920.0,146.7932,146.7932,146.7137,146.7932,57920.0
2021-11-22 15:05:00,147.55,147.76,147.55,147.76,23680.0,146.664,146.8727,146.664,146.8727,23680.0
2021-11-22 15:10:00,147.7,147.8,147.56,147.56,43560.0,146.8131,146.9125,146.6739,146.6739,43560.0
2021-11-22 15:15:00,147.6,147.71,147.57,147.57,37980.0,146.7137,146.823,146.6839,146.6839,37980.0
2021-11-22 15:20:00,147.59,147.7,147.59,147.64,22080.0,146.7038,146.8131,146.7038,146.7535,22080.0
2021-11-22 15:25:00,147.69,147.69,147.5,147.58,57280.0,146.8032,146.8032,146.6143,146.6938,57280.0
2021-11-22 15:30:00,147.56,147.56,147.43,147.43,48720.0,146.6739,146.6739,146.5447,146.5447,48720.0
2021-11-22 15:35:00,147.46,147.46,147.26,147.4,31940.0,146.5745,146.5745,146.3757,146.5149,31940.0
2021-11-22 15:40:00,147.37,147.44,147.2,147.2,143100.0,146.4851,146.5547,146.3161,146.3161,143100.0
2021-11-22 15:45:00,147.19,147.4,147.15,147.19,98180.0,146.3062,146.5149,146.2664,146.3062,98180.0
2021-11-22 15:50:00,147.12,147.12,146.49,146.52,364180.0,146.2366,146.2366,145.6104,145.6402,364180.0
2021-11-22 15:55:00,146.57,146.69,146.3,146.31,669980.0,145.6899,145.8092,145.4215,145.4314,669980.0
2021-11-23 09:30:00,146.21,146.43,145.81,145.99,777940.0,145.332,145.5507,144.9345,145.1134,777940.0
2021-11-23 09:35:00,146.04,146.6,145.94,146.29,214200.0,145.1631,145.7197,145.0637,145.4116,214200.0
2021-11-23 09:40:00,146.29,146.64,146.2,146.4,92160.0,145.4116,145.7595,145.3221,145.5209,92160.0
2021-11-23 09:45:00,146.25,146.66,146.25,146.55,147120.0,145.3718,145.7793,145.3718,145.67,147120.0
2021-11-23 09:50:00,146.48,146.65,146.15,146.45,118720.0,145.6004,145.7694,145.2724,145.5706,118720.0
2021-11-23 09:55:00,146.46,146.55,146.17,146.19,207480.0,145.5805,145.67,145.2923,145.3122,207480.0
2021-11-23 10:00:00,146.17,146.17,145.38,145.51,124900.0,145.2923,145.2923,144.507,144.6363,124900.0
2021-11-23 10:05:00,145.48,145.53,144.98,145.01,249540.0,144.6064,144.6561,144.1094,144.1393,249540.0
2021-11-23 10:10:00,145.04,145.21,144.82,145.0,82680.0,144.1691,144.3381,143.9504,144.1293,82680.0
2021-11-23 10:15:00,145.04,145.29,145.04,145.21,152200.0,144.1691,144.4176,144.1691,144.3381,152200.0
2021-11-23 10:20:00,145.18,145.3,144.96,145.13,92140.0,144.3082,144.4275,144.0896,144.2585,92140.0
2021-11-23 10:25:00,145.05,145.05,144.33,144.61,206120.0,144.179,144.179,143.4633,143.7417,206120.0
2021-11-23 10:30:00,144.65,144.86,144.59,144.62,18260.0,143.7814,143.9902,143.7218,143.7516,18260.0
2021-11-23 10:35:00,144.54,144.62,144.37,144.51,105700.0,143.6721,143.7516,143.5031,143.6423,105700.0
2021-11-23 10:40:00,144.57,144.62,144.3,144.32,121520.0,143.7019,143.7516,143.4335,143.4534,121520.0
2021-11-23 10:45:00,144.27,144.47,144.12,144.34,110140.0,143.4037,143.6025,143.2546,143.4733,110140.0
2021-11-23 10:50:00,144.5,144.78,144.29,144.29,107900.0,143.6323,143.9106,143.4236,143.4236,107900.0
2021-11-23 10:55:00,144.38,144.43,144.15,144.25,92080.0,143.513,143.5627,143.2844,143.3838,92080.0
2021-11-23 11:00:00,144.27,144.58,144.15,144.5,155300.0,143.4037,143.7118,143.2844,143.6323,155300.0
2021-11-23 11:05:00,144.5,144.74,144.43,144.63,150560.0,143.6323,143.8709,143.5627,143.7615,150560.0
2021-11-23 11:10:00,144.75,144.86,144.71,144.74,210180.0,143.8808,143.9902,143.8411,143.8709,210180.0
2021-11-23 11:15:00,144.7,144.97,144.7,144.73,78360.0,143.8311,144.0995,143.8311,143.8609,78360.0
2021-11-23 11:20:00,144.81,144.86,144.6,144.81,28500.0,143.9405,143.9902,143.7317,143.9405,28500.0
2021-11-23 11:25:00,145.01,145.11,144.81,144.87,38560.0,144.1393,144.2387,143.9405,144.0001,38560.0
2021-11-23 11:30:00,144.85,144.98,144.5,144.5,83460.0,143.9802,144.1094,143.6323,143.6323,83460.0
2021-11-23 11:35:00,144.57,144.78,144.51,144.78,91560.0,143.7019,143.9106,143.6423,143.9106,91560.0
2021-11-23 11:40:00,144.7,144.92,144.6,144.61,49000.0,143.8311,144.0498,143.7317,143.7417,49000.0
2021-11-23 11:45:00,144.61,144.99,144.55,144.85,28500.0,143.7417,144.1194,143.682,143.9802,28500.0
2021-11-23 11:50:00,144.82,144.82,144.64,144.71,82260.0,143.9504,143.9504,143.7715,143.8411,82260.0
2021-11-23 11:55:00,144.81,144.83,144.64,144.67,42000.0,143.9405,143.9603,143.7715,143.8013,42000.0
2021-11-23 12:00:00,144.69,144.83,144.54,144.59,54000.0,143.8212,143.9603,143.6721,143.7218,54000.0
2021-11-23 12:05:00,144.55,144.87,144.54,144.84,40100.0,143.682,144.0001,143.6721,143.9703,40100.0
2021-11-23 12:10:00,144.88,144.94,144.62,144.63,38620.0,144.01,144.0697,143.7516,143.7615,38620.0
2021-11-23 12:15:00,144.66,144.74,144.62,144.66,59520.0,143.7914,143.8709,143.7516,143.7914,59520.0
2021-11-23 12:20:00,144.73,144.76,144.66,144.76,62000.0,143.8609,143.8908,143.7914,143.8908,62000.0
2021-11-23 12:25:00,144.77,144.9,144.68,144.9,47080.0,143.9007,144.0299,143.8112,144.0299,47080.0
2021-11-23 12:30:00,144.97,144.99,144.88,144.88,33720.0,144.0995,144.1194,144.01,144.01,33720.0
2021-11-23 12:35:00,145.1,145.19,145.06,145.06,34720.0,144.2287,144.3182,144.189,144.189,34720.0
2021-11-23 12:40:00,145.02,145.05,144.65,144.72,42160.0,144.1492,144.179,143.7814,143.851,42160.0
2021-11-23 12:45:00,144.67,144.85,144.66,144.67,30560.0,143.8013,143.9802,143.7914,143.8013,30560.0
2021-11-23 12:50:00,144.83,144.86,144.69,144.69,97840.0,143.9603,143.9902,143.8212,143.8212,97840.0
2021-11-23 12:55:00,144.66,144.7,144.52,144.61,50640.0,143.7914,143.8311,143.6522,143.7417,50640.0
2021-11-23 13:00:00,144.59,144.9,144.59,144.86,73980.0,143.7218,144.0299,143.7218,143.9902,73980.0
2021-11-23 13:05:00,144.75,144.87,144.66,144.85,29540.0,143.8808,144.0001,143.7914,143.9802,29540.0
2021-11-23 13:10:00,144.82,144.9,144.71,144.83,46500.0,143.9504,144.0299,143.8411,143.9603,46500.0
2021-11-23 13:15:00,144.94,144.96,144.72,144.72,32000.0,144.0697,144.0896,143.851,143.851,32000.0
2021-11-23 13:20:00,144.78,145.13,144.78,145.09,24440.0,143.9106,144.2585,143.9106,144.2188,24440.0
2021-11-23 13:25:00,144.97,145.09,144.95,144.99,51000.0,144.0995,144.2188,144.0796,144.1194,51000.0
2021-11-23 13:30:00,144.89,145.05,144.82,144.92,89140.0,144.02,144.179,143.9504,144.0498,89140.0
2021-11-23 13:35:00,144.86,145.06,144.73,144.97,66700.0,143.9902,144.189,143.8609,144.0995,66700.0
2021-11-23 13:40:00,144.96,145.14,144.96,145.04,27480.0,144.0896,144.2685,144.0896,144.1691,27480.0
2021-11-23 13:45:00,145.07,145.34,145.02,145.17,71740.0,144.1989,144.4673,144.1492,144.2983,71740.0
2021-11-23 13:50:00,145.24,145.52,145.24,145.47,47360.0,144.3679,144.6462,144.3679,144.5965,47360.0
2021-11-23 13:55:00,145.47,145.5,145.23,145.26,86660.0,144.5965,144.6263,144.3579,144.3878,86660.0
2021-11-23 14:00:00,145.32,145.42,145.18,145.18,28000.0,144.4474,144.5468,144.3082,144.3082,28000.0
2021-11-23 14:05:00,145.25,145.33,145.25,145.29,71660.0,144.3778,144.4573,144.3778,144.4176,71660.0
2021-11-23 14:10:00,145.17,145.29,145.17,145.24,160320.0,144.2983,144.4176,144.2983,144.3679,160320.0
2021-11-23 14:15:00,145.19,145.21,145.14,145.17,26620.0,144.3182,144.3381,144.2685,144.2983,26620.0
2021-11-23 14:20:00,145.09,145.27,145.0,145.13,46900.0,144.2188,144.3977,144.1293,144.2585,46900.0
2021-11-23 14:25:00,145.06,145.22,145.06,145.21,58760.0,144.189,144.348,144.189,144.3381,58760.0
2021-11-23 14:30:00,145.18,145.21,145.05,145.17,29500.0,144.3082,144.3381,144.179,144.2983,29500.0
2021-11-23 14:35:00,145.17,145.38,145.17,145.28,68500.0,144.2983,144.507,144.2983,144.4076,68500.0
2021-11-23 14:40:00,145.33,145.33,145.17,145.19,30480.0,144.4573,144.4573,144.2983,144.3182,30480.0
2021-11-23 14:45:00,145.24,145.5,145.23,145.5,42000.0,144.3679,144.6263,144.3579,144.6263,42000.0
2021-11-23 14:50:00,145.7,145.73,145.5,145.73,45160.0,144.8251,144.8549,144.6263,144.8549,45160.0
2021-11-23 14:55:00,145.63,145.77,145.56,145.57,52500.0,144.7555,144.8947,144.686,144.6959,52500.0
2021-11-23 15:00:00,145.61,145.61,145.4,145.55,21960.0,144.7357,144.7357,144.5269,144.676,21960.0
2021-11-23 15:05:00,145.66,145.83,145.58,145.8,64440.0,144.7854,144.9543,144.7058,144.9245,64440.0
2021-11-23 15:10:00,145.75,145.85,145.64,145.66,106340.0,144.8748,144.9742,144.7655,144.7854,106340.0
2021-11-23 15:15:00,145.73,145.81,145.55,145.65,95020.0,144.8549,144.9345,144.676,144.7754,95020.0
2021-11-23 15:20:00,145.71,145.71,145.52,145.53,43240.0,144.8351,144.8351,144.6462,144.6561,43240.0
2021-11-23 15:25:00,145.65,145.76,145.56,145.59,34500.0,144.7754,144.8848,144.686,144.7158,34500.0
2021-11-23 15:30:00,145.6,145.69,145.52,145.63,53160.0,144.7257,144.8152,144.6462,144.7555,53160.0
2021-11-23 15:35:00,145.63,145.8,145.53,145.7,78500.0,144.7555,144.9245,144.6561,144.8251,78500.0
2021-11-23 15:40:00,145.8,145.8,145.64,145.71,121300.0,144.9245,144.9245,144.7655,144.8351,121300.0
2021-11-23 15:45:00,145.76,145.76,145.54,145.54,81760.0,144.8848,144.8848,144.6661,144.6661,81760.0
2021-11-23 15:50:00,145.57,146.05,145.57,145.68,404940.0,144.6959,145.173,144.6959,144.8052,404940.0
2021-11-23 15:55:00,145.73,145.9,145.68,145.81,452220.0,144.8549,145.0239,144.8052,144.9345,452220.0
2021-11-24 09:30:00,145.41,145.54,145.03,145.47,727480.0,144.5369,144.6661,144.1591,144.5965,727480.0
2021-11-24 09:35:00,145.45,145.66,144.81,144.84,204280.0,144.5766,144.7854,143.9405,143.9703,204280.0
2021-11-24 09:40:00,144.86,145.1,144.83,144.94,97300.0,143.9902,144.2287,143.9603,144.0697,97300.0
2021-11-24 09:45:00,144.94,145.07,144.4,144.49,246240.0,144.0697,144.1989,143.5329,143.6224,246240.0
2021-11-24 09:50:00,144.54,144.81,144.37,144.5,120800.0,143.6721,143.9405,143.5031,143.6323,120800.0
2021-11-24 09:55:00,144.45,144.71,144.41,144.6,93840.0,143.5826,143.8411,143.5429,143.7317,93840.0
2021-11-24 10:00:00,144.57,145.08,144.39,145.08,100460.0,143.7019,144.2088,143.523,144.2088,100460.0
2021-11-24 10:05:00,145.21,145.21,144.62,144.66,78480.0,144.3381,144.3381,143.7516,143.7914,78480.0
2021-11-24 10:10:00,144.71,144.96,144.38,144.84,167380.0,143.8411,144.0896,143.513,143.9703,167380.0
2021-11-24 10:15:00,144.84,144.97,144.8,144.9,70980.0,143.9703,144.0995,143.9305,144.0299,70980.0
2021-11-24 10:20:00,144.75,145.18,144.64,145.11,151100.0,143.8808,144.3082,143.7715,144.2387,151100.0
2021-11-24 10:25:00,145.14,145.55,145.13,145.36,163020.0,144.2685,144.676,144.2585,144.4872,163020.0
2021-11-24 10:30:00,145.46,145.55,145.37,145.39,88620.0,144.5866,144.676,144.4971,144.517,88620.0
2021-11-24 10:35:00,145.42,145.42,145.09,145.21,32000.0,144.5468,144.5468,144.2188,144.3381,32000.0
2021-11-24 10:40:00,145.15,145.25,144.97,144.98,74780.0,144.2784,144.3778,144.0995,144.1094,74780.0
2021-11-24 10:45:00,145.06,145.27,145.05,145.27,45580.0,144.189,144.3977,144.179,144.3977,45580.0
2021-11-24 10:50:00,145.32,145.43,145.21,145.26,33440.0,144.4474,144.5567,144.3381,144.3878,33440.0
2021-11-24 10:55:00,145.28,145.32,145.12,145.13,46080.0,144.4076,144.4474,144.2486,144.2585,46080.0
2021-11-24 11:00:00,145.05,145.08,144.9,145.03,60260.0,144.179,144.2088,144.0299,144.1591,60260.0
2021-11-24 11:05:00,145.06,145.22,145.01,145.1,55440.0,144.189,144.348,144.1393,144.2287,55440.0
2021-11-24 11:10:00,145.14,145.36,145.13,145.23,53020.0,144.2685,144.4872,144.2585,144.3579,53020.0
2021-11-24 11:15:00,145.24,145.42,145.24,145.42,22300.0,144.3679,144.5468,144.3679,144.5468,22300.0
2021-11-24 11:20:00,145.4,145.51,145.4,145.5,89940.0,144.5269,144.6363,144.5269,144.6263,89940.0
2021-11-24 11:25:00,145.5,145.54,145.47,145.47,63000.0,144.6263,144.6661,144.5965,144.5965,63000.0
2021-11-24 11:30:00,145.55,145.67,145.47,145.5,193660.0,144.676,144.7953,144.5965,144.6263,193660.0
2021-11-24 11:35:00,145.52,145.7,145.47,145.6,52000.0,144.6462,144.8251,144.5965,144.7257,52000.0
2021-11-24 11:40:00,145.54,145.67,145.46,145.67,24500.0,144.6661,144.7953,144.5866,144.7953,24500.0
2021-11-24 11:45:00,145.63,145.69,145.56,145.67,53860.0,144.7555,144.8152,144.686,144.7953,53860.0
2021-11-24 11:50:00,145.73,145.78,145.62,145.71,52680.0,144.8549,144.9046,144.7456,144.8351,52680.0
2021-11-24 11:55:00,145.7,145.7,145.48,145.52,37140.0,144.8251,144.8251,144.6064,144.6462,37140.0
2021-11-24 12:00:00,145.51,145.55,145.4,145.55,49920.0,144.6363,144.676,144.5269,144.676,49920.0
2021-11-24 12:05:00,145.51,145.53,145.41,145.48,30000.0,144.6363,144.6561,144.5369,144.6064,30000.0
2021-11-24 12:10:00,145.5,145.76,145.5,145.76,39840.0,144.6263,144.8848,144.6263,144.8848,39840.0
2021-11-24 12:15:00,145.72,145.74,145.6,145.6,57460.0,144.845,144.8649,144.7257,144.7257,57460.0
2021-11-24 12:20:00,145.61,145.62,145.48,145.54,32000.0,144.7357,144.7456,144.6064,144.6661,32000.0
2021-11-24 12:25:00,145.5,145.5,145.15,145.34,180960.0,144.6263,144.6263,144.2784,144.4673,180960.0
2021-11-24 12:30:00,145.42,145.56,145.37,145.56,22520.0,144.5468,144.686,144.4971,144.686,22520.0
2021-11-24 12:35:00,145.53,145.73,145.52,145.7,48620.0,144.6561,144.8549,144.6462,144.8251,48620.0
2021-11-24 12:40:00,145.7,145.75,145.7,145.75,61580.0,144.8251,144.8748,144.8251,144.8748,61580.0
2021-11-24 12:45:00,145.81,145.86,145.72,145.72,39060.0,144.9345,144.9842,144.845,144.845,39060.0
2021-11-24 12:50:00,145.71,145.79,145.71,145.79,4000.0,144.8351,144.9146,144.8351,144.9146,4000.0
2021-11-24 12:55:00,145.77,145.81,145.74,145.81,8400.0,144.8947,144.9345,144.8649,144.9345,8400.0
2021-11-24 13:00:00,145.78,145.86,145.73,145.73,22000.0,144.9046,144.9842,144.8549,144.8549,22000.0
2021-11-24 13:05:00,145.75,145.9,145.75,145.9,12000.0,144.8748,145.0239,144.8748,145.0239,12000.0
2021-11-24 13:10:00,145.85,145.85,145.82,145.83,11300.0,144.9742,144.9742,144.9444,144.9543,11300.0
2021-11-24 13:15:00,145.81,145.81,145.81,145.81,2000.0,144.9345,144.9345,144.9345,144.9345,2000.0
2021-11-24 13:20:00,145.8,145.85,145.8,145.83,15280.0,144.9245,144.9742,144.9245,144.9543,15280.0
2021-11-24 13:25:00,145.89,145.89,145.84,145.84,14000.0,145.014,145.014,144.9643,144.9643,14000.0
2021-11-24 13:30:00,145.85,145.86,145.81,145.84,18000.0,144.9742,144.9842,144.9345,144.9643,18000.0
2021-11-24 13:35:00,145.9,145.97,145.8,145.82,14980.0,145.0239,145.0935,144.9245,144.9444,14980.0
2021-11-24 13:40:00,145.87,145.92,145.87,145.9,21920.0,144.9941,145.0438,144.9941,145.0239,21920.0
2021-11-24 13:45:00,145.86,145.86,145.78,145.8,11500.0,144.9842,144.9842,144.9046,144.9245,11500.0
2021-11-24 13:50:00,145.79,145.82,145.79,145.82,4000.0,144.9146,144.9444,144.9146,144.9444,4000.0
2021-11-24 13:55:00,145.77,145.82,145.62,145.62,29800.0,144.8947,144.9444,144.7456,144.7456,29800.0
2021-11-24 14:00:00,145.74,146.25,145.73,145.93,92000.0,144.8649,145.3718,144.8549,145.0537,92000.0
2021-11-24 14:05:00,145.88,146.0,145.79,145.88,59500.0,145.004,145.1233,144.9146,145.004,59500.0
2021-11-24 14:10:00,145.88,145.88,145.59,145.78,52480.0,145.004,145.004,144.7158,144.9046,52480.0
2021-11-24 14:15:00,145.84,146.12,145.84,146.08,57500.0,144.9643,145.2426,144.9643,145.2028,57500.0
2021-11-24 14:20:00,146.05,146.05,145.92,146.01,45380.0,145.173,145.173,145.0438,145.1332,45380.0
2021-11-24 14:25:00,145.9,145.95,145.83,145.83,23000.0,145.0239,145.0736,144.9543,144.9543,23000.0
2021-11-24 14:30:00,145.93,146.01,145.85,145.85,37080.0,145.0537,145.1332,144.9742,144.9742,37080.0
2021-11-24 14:35:00,145.83,145.87,145.73,145.73,14000.0,144.9543,144.9941,144.8549,144.8549,14000.0
2021-11-24 14:40:00,145.77,145.93,145.68,145.89,24000.0,144.8947,145.0537,144.8052,145.014,24000.0
2021-11-24 14:45:00,145.95,146.0,145.89,145.89,30000.0,145.0736,145.1233,145.014,145.014,30000.0
2021-11-24 14:50:00,145.88,145.95,145.88,145.95,15180.0,145.004,145.0736,145.004,145.0736,15180.0
2021-11-24 14:55:00,145.94,146.08,145.94,146.0,24000.0,145.0637,145.2028,145.0637,145.1233,24000.0
2021-11-24 15:00:00,146.0,146.0,145.92,145.92,10000.0,145.1233,145.1233,145.0438,145.0438,10000.0
2021-11-24 15:05:00,145.98,146.0,145.97,145.99,26760.0,145.1034,145.1233,145.0935,145.1134,26760.0
2021-11-24 15:10:00,146.03,146.18,146.02,146.17,31220.0,145.1531,145.3022,145.1432,145.2923,31220.0
2021-11-24 15:15:00,146.2,146.23,146.09,146.2,30900.0,145.3221,145.3519,145.2128,145.3221,30900.0
2021-11-24 15:20:00,146.17,146.18,146.14,146.15,52840.0,145.2923,145.3022,145.2625,145.2724,52840.0
2021-11-24 15:25:00,146.15,146.15,146.09,146.14,42900.0,145.2724,145.2724,145.2128,145.2625,42900.0
2021-11-24 15:30:00,146.11,146.11,145.98,146.02,41760.0,145.2326,145.2326,145.1034,145.1432,41760.0
2021-11-24 15:35:00,146.05,146.16,146.05,146.09,56040.0,145.173,145.2823,145.173,145.2128,56040.0
2021-11-24 15:40:00,146.06,146.06,145.94,145.99,53080.0,145.1829,145.1829,145.0637,145.1134,53080.0
2021-11-24 15:45:00,145.98,145.98,145.9,145.93,31000.0,145.1034,145.1034,145.0239,145.0537,31000.0
2021-11-24 15:50:00,145.88,146.05,145.83,145.94,76460.0,145.004,145.173,144.9543,145.0637,76460.0
2021-11-24 15:55:00,146.0,146.14,145.99,146.12,275800.0,145.1233,145.2625,145.1134,145.2426,275800.0
2021-11-26 09:30:00,144.5,144.5,143.57,144.18,1152360.0,143.6323,143.6323,142.7079,143.3142,1152360.0
2021-11-26 09:35:00,144.19,144.56,143.83,144.01,253800.0,143.3242,143.692,142.9663,143.1453,253800.0
2021-11-26 09:40:00,144.05,144.26,143.62,143.7,364240.0,143.185,143.3938,142.7576,142.8371,364240.0
2021-11-26 09:45:00,143.65,143.85,143.13,143.15,476720.0,142.7874,142.9862,142.2705,142.2904,476720.0
2021-11-26 09:50:00,143.15,143.54,143.01,143.14,390600.0,142.2904,142.6781,142.1513,142.2805,390600.0
2021-11-26 09:55:00,143.16,143.46,142.91,143.42,332120.0,142.3004,142.5986,142.0519,142.5588,332120.0
2021-11-26 10:00:00,143.43,143.51,142.92,142.96,294660.0,142.5687,142.6483,142.0618,142.1016,294660.0
2021-11-26 10:05:00,143.02,143.46,142.85,143.0,278700.0,142.1612,142.5986,141.9922,142.1413,278700.0
2021-11-26 10:10:00,143.01,143.01,142.66,142.78,314280.0,142.1513,142.1513,141.8034,141.9226,314280.0
2021-11-26 10:15:00,142.75,142.86,142.33,142.74,339100.0,141.8928,142.0022,141.4753,141.8829,339100.0
2021-11-26 10:20:00,142.79,142.93,142.56,142.6,242100.0,141.9326,142.0717,141.704,141.7437,242100.0
2021-11-26 10:25:00,142.63,142.94,142.54,142.79,116900.0,141.7735,142.0817,141.6841,141.9326,116900.0
2021-11-26 10:30:00,142.79,142.85,142.47,142.69,239920.0,141.9326,141.9922,141.6145,141.8332,239920.0
2021-11-26 10:35:00,142.6,142.85,142.59,142.67,125600.0,141.7437,141.9922,141.7338,141.8133,125600.0
2021-11-26 10:40:00,142.63,142.8,142.5,142.75,232280.0,141.7735,141.9425,141.6443,141.8928,232280.0
2021-11-26 10:45:00,142.75,143.13,142.7,143.09,266460.0,141.8928,142.2705,141.8431,142.2308,266460.0
2021-11-26 10:50:00,143.12,143.12,142.57,142.63,195160.0,142.2606,142.2606,141.7139,141.7735,195160.0
2021-11-26 10:55:00,142.63,142.65,142.46,142.57,163120.0,141.7735,141.7934,141.6046,141.7139,163120.0
2021-11-26 11:00:00,142.5,142.52,142.15,142.34,222220.0,141.6443,141.6642,141.2964,141.4853,222220.0
2021-11-26 11:05:00,142.36,142.64,142.36,142.63,77200.0,141.5052,141.7835,141.5052,141.7735,77200.0
2021-11-26 11:10:00,142.61,142.61,142.36,142.44,94820.0,141.7537,141.7537,141.5052,141.5847,94820.0
2021-11-26 11:15:00,142.39,142.5,142.22,142.28,74460.0,141.535,141.6443,141.366,141.4256,74460.0
2021-11-26 11:20:00,142.29,142.29,142.01,142.17,179440.0,141.4356,141.4356,141.1573,141.3163,179440.0
2021-11-26 11:25:00,142.18,142.6,142.18,142.55,159000.0,141.3262,141.7437,141.3262,141.694,159000.0
2021-11-26 11:30:00,142.55,142.71,142.4,142.58,125700.0,141.694,141.8531,141.5449,141.7238,125700.0
2021-11-26 11:35:00,142.69,142.86,142.65,142.73,111980.0,141.8332,142.0022,141.7934,141.8729,111980.0
2021-11-26 11:40:00,142.85,143.2,142.8,143.15,127300.0,141.9922,142.3401,141.9425,142.2904,127300.0
2021-11-26 11:45:00,143.08,143.08,142.85,143.02,129860.0,142.2208,142.2208,141.9922,142.1612,129860.0
2021-11-26 11:50:00,143.01,143.06,142.68,142.68,132400.0,142.1513,142.201,141.8232,141.8232,132400.0
2021-11-26 11:55:00,142.71,142.75,142.57,142.68,79160.0,141.8531,141.8928,141.7139,141.8232,79160.0
2021-11-26 12:00:00,142.68,142.78,142.43,142.56,139400.0,141.8232,141.9226,141.5747,141.704,139400.0
2021-11-26 12:05:00,142.56,142.89,142.43,142.89,109500.0,141.704,142.032,141.5747,142.032,109500.0
2021-11-26 12:10:00,142.77,142.9,142.45,142.49,109100.0,141.9127,142.0419,141.5946,141.6344,109100.0
2021-11-26 12:15:00,142.53,142.69,142.46,142.69,100060.0,141.6741,141.8332,141.6046,141.8332,100060.0
2021-11-26 12:20:00,142.72,142.89,142.63,142.75,185160.0,141.863,142.032,141.7735,141.8928,185160.0
2021-11-26 12:25:00,142.81,143.0,142.74,142.88,142100.0,141.9525,142.1413,141.8829,142.022,142100.0
2021-11-26 12:30:00,142.94,143.13,142.88,143.11,231120.0,142.0817,142.2705,142.022,142.2507,231120.0
2021-11-26 12:35:00,143.13,143.35,143.0,143.23,242840.0,142.2705,142.4892,142.1413,142.3699,242840.0
2021-11-26 12:40:00,143.22,143.3,142.91,142.94,246000.0,142.36,142.4395,142.0519,142.0817,246000.0
2021-11-26 12:45:00,143.02,143.07,142.48,142.51,276320.0,142.1612,142.2109,141.6244,141.6543,276320.0
2021-11-26 12:50:00,142.44,142.65,142.11,142.11,599440.0,141.5847,141.7934,141.2567,141.2567,599440.0
2021-11-26 12:55:00,142.02,142.83,141.84,142.23,968260.0,141.1672,141.9723,140.9883,141.3759,968260.0
2021-11-29 09:30:00,144.0,145.27,143.89,144.16,1245620.0,143.1353,144.3977,143.026,143.2944,1245620.0
2021-11-29 09:35:00,144.14,145.2,144.11,145.04,326700.0,143.2745,144.3281,143.2447,144.1691,326700.0
2021-11-29 09:40:00,144.96,145.23,144.56,144.6,489300.0,144.0896,144.3579,143.692,143.7317,489300.0
2021-11-29 09:45:00,144.56,144.88,144.35,144.47,196320.0,143.692,144.01,143.4832,143.6025,196320.0
2021-11-29 09:50:00,144.41,145.0,144.41,144.75,208740.0,143.5429,144.1293,143.5429,143.8808,208740.0
2021-11-29 09:55:00,144.74,145.02,144.61,144.61,172940.0,143.8709,144.1492,143.7417,143.7417,172940.0
2021-11-29 10:00:00,144.6,144.85,144.45,144.54,240300.0,143.7317,143.9802,143.5826,143.6721,240300.0
2021-11-29 10:05:00,144.54,144.87,144.3,144.8,141300.0,143.6721,144.0001,143.4335,143.9305,141300.0
2021-11-29 10:10:00,144.76,145.25,144.76,145.13,161680.0,143.8908,144.3778,143.8908,144.2585,161680.0
2021-11-29 10:15:00,145.19,145.4,145.08,145.35,146740.0,144.3182,144.5269,144.2088,144.4772,146740.0
2021-11-29 10:20:00,145.3,145.56,145.15,145.25,95100.0,144.4275,144.686,144.2784,144.3778,95100.0
2021-11-29 10:25:00,145.25,145.43,145.07,145.17,110800.0,144.3778,144.5567,144.1989,144.2983,110800.0
2021-11-29 10:30:00,145.13,145.16,144.77,144.93,122040.0,144.2585,144.2884,143.9007,144.0597,122040.0
2021-11-29 10:35:00,144.94,145.07,144.61,144.88,67480.0,144.0697,144.1989,143.7417,144.01,67480.0
2021-11-29 10:40:00,144.84,144.95,144.65,144.83,84120.0,143.9703,144.0796,143.7814,143.9603,84120.0
2021-11-29 10:45:00,144.73,145.0,144.72,144.83,132260.0,143.8609,144.1293,143.851,143.9603,132260.0
2021-11-29 10:50:00,144.77,144.77,144.3,144.3,140700.0,143.9007,143.9007,143.4335,143.4335,140700.0
2021-11-29 10:55:00,144.4,144.69,144.37,144.44,65080.0,143.5329,143.8212,143.5031,143.5727,65080.0
2021-11-29 11:00:00,144.37,144.5,144.16,144.17,110540.0,143.5031,143.6323,143.2944,143.3043,110540.0
2021-11-29 11:05:00,144.21,144.47,144.16,144.47,58500.0,143.3441,143.6025,143.2944,143.6025,58500.0
2021-11-29 11:10:00,144.44,144.6,144.35,144.42,119160.0,143.5727,143.7317,143.4832,143.5528,119160.0
2021-11-29 11:15:00,144.44,144.56,144.38,144.5,124640.0,143.5727,143.692,143.513,143.6323,124640.0
2021-11-29 11:20:00,144.54,144.73,144.48,144.67,72120.0,143.6721,143.8609,143.6124,143.8013,72120.0
2021-11-29 11:25:00,144.64,144.73,144.53,144.54,70940.0,143.7715,143.8609,143.6621,143.6721,70940.0
2021-11-29 11:30:00,144.63,145.2,144.63,145.2,233420.0,143.7615,144.3281,143.7615,144.3281,233420.0
2021-11-29 11:35:00,145.18,145.27,144.94,145.27,176120.0,144.3082,144.3977,144.0697,144.3977,176120.0
2021-11-29 11:40:00,145.21,145.27,145.16,145.16,40720.0,144.3381,144.3977,144.2884,144.2884,40720.0
2021-11-29 11:45:00,145.09,145.09,144.95,144.99,74460.0,144.2188,144.2188,144.0796,144.1194,74460.0
2021-11-29 11:50:00,145.0,145.07,144.95,144.99,62600.0,144.1293,144.1989,144.0796,144.1194,62600.0
2021-11-29 11:55:00,145.07,145.16,145.06,145.08,50000.0,144.1989,144.2884,144.189,144.2088,50000.0
2021-11-29 12:00:00,145.08,145.13,145.01,145.07,32280.0,144.2088,144.2585,144.1393,144.1989,32280.0
2021-11-29 12:05:00,145.11,145.31,145.11,145.23,102880.0,144.2387,144.4375,144.2387,144.3579,102880.0
2021-11-29 12:10:00,145.24,145.26,145.07,145.15,44340.0,144.3679,144.3878,144.1989,144.2784,44340.0
2021-11-29 12:15:00,145.1,145.15,145.01,145.09,110580.0,144.2287,144.2784,144.1393,144.2188,110580.0
2021-11-29 12:20:00,145.1,145.2,145.08,145.08,37580.0,144.2287,144.3281,144.2088,144.2088,37580.0
2021-11-29 12:25:00,145.1,145.29,145.04,145.26,65860.0,144.2287,144.4176,144.1691,144.3878,65860.0
2021-11-29 12:30:00,145.26,145.47,145.24,145.44,99900.0,144.3878,144.5965,144.3679,144.5667,99900.0
2021-11-29 12:35:00,145.48,145.63,145.48,145.53,118260.0,144.6064,144.7555,144.6064,144.6561,118260.0
2021-11-29 12:40:00,145.47,145.63,145.45,145.63,116180.0,144.5965,144.7555,144.5766,144.7555,116180.0
2021-11-29 12:45:00,145.56,145.62,145.51,145.52,36940.0,144.686,144.7456,144.6363,144.6462,36940.0
2021-11-29 12:50:00,145.53,145.53,145.33,145.35,50500.0,144.6561,144.6561,144.4573,144.4772,50500.0
2021-11-29 12:55:00,145.33,145.58,145.33,145.58,24780.0,144.4573,144.7058,144.4573,144.7058,24780.0
2021-11-29 13:00:00,145.58,145.64,145.52,145.6,94700.0,144.7058,144.7655,144.6462,144.7257,94700.0
2021-11-29 13:05:00,145.64,145.73,145.64,145.66,43480.0,144.7655,144.8549,144.7655,144.7854,43480.0
2021-11-29 13:10:00,145.69,145.72,145.53,145.53,52100.0,144.8152,144.845,144.6561,144.6561,52100.0
2021-11-29 13:15:00,145.58,145.64,145.58,145.64,27760.0,144.7058,144.7655,144.7058,144.7655,27760.0
2021-11-29 13:20:00,145.66,145.74,145.59,145.65,51000.0,144.7854,144.8649,144.7158,144.7754,51000.0
2021-11-29 13:25:00,145.55,145.63,145.5,145.63,56800.0,144.676,144.7555,144.6263,144.7555,56800.0
2021-11-29 13:30:00,145.67,145.74,145.65,145.65,29120.0,144.7953,144.8649,144.7754,144.7754,29120.0
2021-11-29 13:35:00,145.61,145.68,145.54,145.62,65440.0,144.7357,144.8052,144.6661,144.7456,65440.0
2021-11-29 13:40:00,145.61,145.73,145.59,145.65,79460.0,144.7357,144.8549,144.7158,144.7754,79460.0
2021-11-29 13:45:00,145.72,145.95,145.7,145.86,92260.0,144.845,145.0736,144.8251,144.9842,92260.0
2021-11-29 13:50:00,145.81,145.82,145.68,145.68,71200.0,144.9345,144.9444,144.8052,144.8052,71200.0
2021-11-29 13:55:00,145.64,145.73,145.56,145.6,78380.0,144.7655,144.8549,144.686,144.7257,78380.0
2021-11-29 14:00:00,145.59,145.67,145.54,145.6,78820.0,144.7158,144.7953,144.6661,144.7257,78820.0
2021-11-29 14:05:00,145.65,145.65,145.52,145.55,79340.0,144.7754,144.7754,144.6462,144.676,79340.0
2021-11-29 14:10:00,145.52,145.55,145.46,145.51,57380.0,144.6462,144.676,144.5866,144.6363,57380.0
2021-11-29 14:15:00,145.52,145.65,145.52,145.65,40580.0,144.6462,144.7754,144.6462,144.7754,40580.0
2021-11-29 14:20:00,145.7,145.77,145.65,145.75,95940.0,144.8251,144.8947,144.7754,144.8748,95940.0
2021-11-29 14:25:00,145.73,145.73,145.54,145.54,46460.0,144.8549,144.8549,144.6661,144.6661,46460.0
2021-11-29 14:30:00,145.6,145.7,145.47,145.56,78120.0,144.7257,144.8251,144.5965,144.686,78120.0
2021-11-29 14:35:00,145.53,145.53,145.37,145.39,52220.0,144.6561,144.6561,144.4971,144.517,52220.0
2021-11-29 14:40:00,145.44,145.64,145.44,145.63,46080.0,144.5667,144.7655,144.5667,144.7555,46080.0
2021-11-29 14:45:00,145.68,145.71,145.62,145.62,71100.0,144.8052,144.8351,144.7456,144.7456,71100.0
2021-11-29 14:50:00,145.6,145.74,145.59,145.72,38000.0,144.7257,144.8649,144.7158,144.845,38000.0
2021-11-29 14:55:00,145.7,145.72,145.64,145.68,37040.0,144.8251,144.845,144.7655,144.8052,37040.0
2021-11-29 15:00:00,145.75,145.77,145.67,145.75,45940.0,144.8748,144.8947,144.7953,144.8748,45940.0
2021-11-29 15:05:00,145.77,145.9,145.71,145.9,86880.0,144.8947,145.0239,144.8351,145.0239,86880.0
2021-11-29 15:10:00,145.9,146.22,145.9,146.22,197300.0,145.0239,145.342,145.0239,145.342,197300.0
2021-11-29 15:15:00,146.23,146.3,146.15,146.19,120760.0,145.3519,145.4215,145.2724,145.3122,120760.0
2021-11-29 15:20:00,146.22,146.24,146.07,146.07,64300.0,145.342,145.3619,145.1929,145.1929,64300.0
2021-11-29 15:25:00,146.16,146.29,146.15,146.29,46500.0,145.2823,145.4116,145.2724,145.4116,46500.0
2021-11-29 15:30:00,146.24,146.29,146.2,146.25,116160.0,145.3619,145.4116,145.3221,145.3718,116160.0
2021-11-29 15:35:00,146.25,146.25,146.04,146.07,122540.0,145.3718,145.3718,145.1631,145.1929,122540.0
2021-11-29 15:40:00,146.0,146.03,145.91,145.95,84220.0,145.1233,145.1531,145.0338,145.0736,84220.0
2021-11-29 15:45:00,145.94,145.97,145.74,145.88,132720.0,145.0637,145.0935,144.8649,145.004,132720.0
2021-11-29 15:50:00,145.8,145.83,145.26,145.32,374280.0,144.9245,144.9543,144.3878,144.4474,374280.0
2021-11-29 15:55:00,145.38,145.75,145.38,145.52,720280.0,144.507,144.8748,144.507,144.6462,720280.0
2021-11-30 09:30:00,145.01,145.57,144.8,145.21,750840.0,144.1393,144.6959,143.9305,144.3381,750840.0
2021-11-30 09:35:00,145.19,145.3,144.58,144.88,223000.0,144.3182,144.4275,143.7118,144.01,223000.0
2021-11-30 09:40:00,144.99,145.11,144.59,144.6,154500.0,144.1194,144.2387,143.7218,143.7317,154500.0
2021-11-30 09:45:00,144.56,145.31,144.4,145.14,239720.0,143.692,144.4375,143.5329,144.2685,239720.0
2021-11-30 09:50:00,145.24,145.71,145.13,145.56,123720.0,144.3679,144.8351,144.2585,144.686,123720.0
2021-11-30 09:55:00,145.58,145.87,145.56,145.81,101620.0,144.7058,144.9941,144.686,144.9345,101620.0
2021-11-30 10:00:00,145.73,145.87,145.64,145.86,100000.0,144.8549,144.9941,144.7655,144.9842,100000.0
2021-11-30 10:05:00,145.87,146.0,145.61,145.69,365480.0,144.9941,145.1233,144.7357,144.8152,365480.0
2021-11-30 10:10:00,145.72,145.86,145.4,145.86,103820.0,144.845,144.9842,144.5269,144.9842,103820.0
2021-11-30 10:15:00,145.8,145.89,145.68,145.71,72540.0,144.9245,145.014,144.8052,144.8351,72540.0
2021-11-30 10:20:00,145.61,145.61,145.16,145.16,103200.0,144.7357,144.7357,144.2884,144.2884,103200.0
2021-11-30 10:25:00,145.24,145.46,145.16,145.28,363260.0,144.3679,144.5866,144.2884,144.4076,363260.0
2021-11-30 10:30:00,145.28,145.34,145.06,145.18,153640.0,144.4076,144.4673,144.189,144.3082,153640.0
2021-11-30 10:35:00,145.09,145.09,144.43,144.75,139740.0,144.2188,144.2188,143.5627,143.8808,139740.0
2021-11-30 10:40:00,144.7,144.93,144.67,144.81,56000.0,143.8311,144.0597,143.8013,143.9405,56000.0
2021-11-30 10:45:00,144.77,144.82,144.14,144.22,175460.0,143.9007,143.9504,143.2745,143.354,175460.0
2021-11-30 10:50:00,144.21,144.39,143.63,143.89,202560.0,143.3441,143.523,142.7675,143.026,202560.0
2021-11-30 10:55:00,143.73,144.0,143.19,143.19,242740.0,142.8669,143.1353,142.3302,142.3302,242740.0
2021-11-30 11:00:00,143.16,143.7,142.93,143.51,163780.0,142.3004,142.8371,142.0717,142.6483,163780.0
2021-11-30 11:05:00,143.51,143.76,143.42,143.63,92380.0,142.6483,142.8968,142.5588,142.7675,92380.0
2021-11-30 11:10:00,143.44,143.85,143.39,143.85,71760.0,142.5787,142.9862,142.529,142.9862,71760.0
2021-11-30 11:15:00,143.74,143.93,143.58,143.68,87820.0,142.8769,143.0657,142.7178,142.8172,87820.0
2021-11-30 11:20:00,143.72,143.78,143.58,143.71,76300.0,142.857,142.9166,142.7178,142.8471,76300.0
2021-11-30 11:25:00,143.68,143.9,143.68,143.82,100480.0,142.8172,143.0359,142.8172,142.9564,100480.0
2021-11-30 11:30:00,143.77,144.03,143.73,143.77,63960.0,142.9067,143.1651,142.8669,142.9067,63960.0
2021-11-30 11:35:00,143.83,143.83,143.5,143.55,69260.0,142.9663,142.9663,142.6383,142.688,69260.0
2021-11-30 11:40:00,143.69,143.69,143.04,143.22,185020.0,142.8272,142.8272,142.1811,142.36,185020.0
2021-11-30 11:45:00,143.2,143.3,142.81,143.3,86400.0,142.3401,142.4395,141.9525,142.4395,86400.0
2021-11-30 11:50:00,143.16,143.21,143.0,143.03,138720.0,142.3004,142.3501,142.1413,142.1711,138720.0
2021-11-30 11:55:00,143.09,143.14,142.92,142.92,122280.0,142.2308,142.2805,142.0618,142.0618,122280.0
2021-11-30 12:00:00,142.94,142.94,142.57,142.64,122680.0,142.0817,142.0817,141.7139,141.7835,122680.0
2021-11-30 12:05:00,142.63,142.73,142.5,142.5,166940.0,141.7735,141.8729,141.6443,141.6443,166940.0
2021-11-30 12:10:00,142.53,142.75,142.37,142.72,164040.0,141.6741,141.8928,141.5151,141.863,164040.0
2021-11-30 12:15:00,142.72,142.91,142.61,142.74,101660.0,141.863,142.0519,141.7537,141.8829,101660.0
2021-11-30 12:20:00,142.86,142.86,142.73,142.78,38800.0,142.0022,142.0022,141.8729,141.9226,38800.0
2021-11-30 12:25:00,142.91,143.03,142.82,142.92,99800.0,142.0519,142.1711,141.9624,142.0618,99800.0
2021-11-30 12:30:00,142.85,143.05,142.74,142.93,205320.0,141.9922,142.191,141.8829,142.0717,205320.0
2021-11-30 12:35:00,142.94,142.99,142.7,142.81,102640.0,142.0817,142.1314,141.8431,141.9525,102640.0
2021-11-30 12:40:00,142.8,142.89,142.65,142.76,112480.0,141.9425,142.032,141.7934,141.9028,112480.0
2021-11-30 12:45:00,142.73,142.8,142.7,142.73,45720.0,141.8729,141.9425,141.8431,141.8729,45720.0
2021-11-30 12:50:00,142.75,142.81,142.66,142.81,49220.0,141.8928,141.9525,141.8034,141.9525,49220.0
2021-11-30 12:55:00,142.75,142.86,142.55,142.58,71940.0,141.8928,142.0022,141.694,141.7238,71940.0
2021-11-30 13:00:00,142.62,142.75,142.5,142.5,63700.0,141.7636,141.8928,141.6443,141.6443,63700.0
2021-11-30 13:05:00,142.57,142.61,142.47,142.53,113860.0,141.7139,141.7537,141.6145,141.6741,113860.0
2021-11-30 13:10:00,142.45,142.54,142.4,142.5,39380.0,141.5946,141.6841,141.5449,141.6443,39380.0
2021-11-30 13:15:00,142.51,142.56,142.4,142.4,72120.0,141.6543,141.704,141.5449,141.5449,72120.0
2021-11-30 13:20:00,142.34,142.46,142.25,142.31,104020.0,141.4853,141.6046,141.3958,141.4555,104020.0
2021-11-30 13:25:00,142.37,142.52,142.3,142.42,137340.0,141.5151,141.6642,141.4455,141.5648,137340.0
2021-11-30 13:30:00,142.49,142.54,142.31,142.33,142320.0,141.6344,141.6841,141.4555,141.4753,142320.0
2021-11-30 13:35:00,142.35,142.67,142.35,142.62,76300.0,141.4952,141.8133,141.4952,141.7636,76300.0
2021-11-30 13:40:00,142.62,142.62,142.49,142.57,20440.0,141.7636,141.7636,141.6344,141.7139,20440.0
2021-11-30 13:45:00,142.58,142.66,142.5,142.62,71300.0,141.7238,141.8034,141.6443,141.7636,71300.0
2021-11-30 13:50:00,142.56,142.73,142.54,142.69,47280.0,141.704,141.8729,141.6841,141.8332,47280.0
2021-11-30 13:55:00,142.8,142.8,142.67,142.8,81340.0,141.9425,141.9425,141.8133,141.9425,81340.0
2021-11-30 14:00:00,142.81,142.81,142.67,142.76,150820.0,141.9525,141.9525,141.8133,141.9028,150820.0
2021-11-30 14:05:00,142.71,142.89,142.6,142.84,93540.0,141.8531,142.032,141.7437,141.9823,93540.0
2021-11-30 14:10:00,142.9,143.03,142.85,142.98,106160.0,142.0419,142.1711,141.9922,142.1214,106160.0
2021-11-30 14:15:00,143.0,143.08,142.87,143.05,64340.0,142.1413,142.2208,142.0121,142.191,64340.0
2021-11-30 14:20:00,143.09,143.13,142.99,143.09,73000.0,142.2308,142.2705,142.1314,142.2308,73000.0
2021-11-30 14:25:00,143.14,143.23,143.01,143.07,94000.0,142.2805,142.3699,142.1513,142.2109,94000.0
2021-11-30 14:30:00,143.05,143.16,142.9,143.06,88900.0,142.191,142.3004,142.0419,142.201,88900.0
2021-11-30 14:35:00,142.97,143.08,142.83,142.83,85400.0,142.1115,142.2208,141.9723,141.9723,85400.0
2021-11-30 14:40:00,142.86,142.96,142.67,142.67,38060.0,142.0022,142.1016,141.8133,141.8133,38060.0
2021-11-30 14:45:00,142.76,142.76,142.6,142.62,61600.0,141.9028,141.9028,141.7437,141.7636,61600.0
2021-11-30 14:50:00,142.63,142.67,142.39,142.41,76500.0,141.7735,141.8133,141.535,141.5549,76500.0
2021-11-30 14:55:00,142.47,142.55,142.42,142.5,38600.0,141.6145,141.694,141.5648,141.6443,38600.0
2021-11-30 15:00:00,142.47,142.52,142.34,142.42,44280.0,141.6145,141.6642,141.4853,141.5648,44280.0
2021-11-30 15:05:00,142.45,142.46,142.25,142.3,83340.0,141.5946,141.6046,141.3958,141.4455,83340.0
2021-11-30 15:10:00,142.26,142.46,142.26,142.36,122240.0,141.4058,141.6046,141.4058,141.5052,122240.0
2021-11-30 15:15:00,142.41,142.41,142.25,142.39,99940.0,141.5549,141.5549,141.3958,141.535,99940.0
2021-11-30 15:20:00,142.42,142.56,142.42,142.48,57000.0,141.5648,141.704,141.5648,141.6244,57000.0
2021-11-30 15:25:00,142.43,142.48,142.32,142.37,71880.0,141.5747,141.6244,141.4654,141.5151,71880.0
2021-11-30 15:30:00,142.39,142.58,142.38,142.47,85520.0,141.535,141.7238,141.525,141.6145,85520.0
2021-11-30 15:35:00,142.41,142.47,142.31,142.36,189220.0,141.5549,141.6145,141.4555,141.5052,189220.0
2021-11-30 15:40:00,142.32,142.53,142.26,142.53,176760.0,141.4654,141.6741,141.4058,141.6741,176760.0
2021-11-30 15:45:00,142.47,142.55,142.23,142.23,337380.0,141.6145,141.694,141.3759,141.3759,337380.0
2021-11-30 15:50:00,142.23,142.23,141.6,141.74,838520.0,141.3759,141.3759,140.7497,140.8889,838520.0
2021-11-30 15:55:00,141.76,142.23,141.69,141.9,1164300.0,140.9088,141.3759,140.8392,141.0479,1164300.0
2021-12-01 09:30:00,144.0,144.23,143.1,143.37,1043880.0,143.1353,143.3639,142.2407,142.5091,1043880.0
2021-12-01 09:35:00,143.11,143.95,143.11,143.85,232120.0,142.2507,143.0856,142.2507,142.9862,232120.0
2021-12-01 09:40:00,143.78,144.23,143.78,143.88,198940.0,142.9166,143.3639,142.9166,143.016,198940.0
2021-12-01 09:45:00,143.83,144.16,143.75,144.04,152980.0,142.9663,143.2944,142.8868,143.1751,152980.0
2021-12-01 09:50:00,143.98,144.52,143.98,144.4,204560.0,143.1154,143.6522,143.1154,143.5329,204560.0
2021-12-01 09:55:00,144.45,144.6,144.29,144.44,223580.0,143.5826,143.7317,143.4236,143.5727,223580.0
2021-12-01 10:00:00,144.53,144.93,144.52,144.77,218620.0,143.6621,144.0597,143.6522,143.9007,218620.0
2021-12-01 10:05:00,144.87,145.06,144.55,145.04,220060.0,144.0001,144.189,143.682,144.1691,220060.0
2021-12-01 10:10:00,145.05,145.14,144.71,144.77,110560.0,144.179,144.2685,143.8411,143.9007,110560.0
2021-12-01 10:15:00,144.81,145.27,144.78,145.27,153460.0,143.9405,144.3977,143.9106,144.3977,153460.0
2021-12-01 10:20:00,145.2,145.24,144.87,144.89,133300.0,144.3281,144.3679,144.0001,144.02,133300.0
2021-12-01 10:25:00,144.94,145.18,144.91,145.12,77120.0,144.0697,144.3082,144.0399,144.2486,77120.0
2021-12-01 10:30:00,145.15,145.53,145.0,145.4,162480.0,144.2784,144.6561,144.1293,144.5269,162480.0
2021-12-01 10:35:00,145.33,145.48,145.21,145.21,63080.0,144.4573,144.6064,144.3381,144.3381,63080.0
2021-12-01 10:40:00,145.17,145.31,145.11,145.31,33820.0,144.2983,144.4375,144.2387,144.4375,33820.0
2021-12-01 10:45:00,145.45,145.58,145.29,145.55,174660.0,144.5766,144.7058,144.4176,144.676,174660.0
2021-12-01 10:50:00,145.51,145.56,145.45,145.55,17440.0,144.6363,144.686,144.5766,144.676,17440.0
2021-12-01 10:55:00,145.5,145.63,145.43,145.43,83080.0,144.6263,144.7555,144.5567,144.5567,83080.0
2021-12-01 11:00:00,145.45,145.5,145.34,145.5,44040.0,144.5766,144.6263,144.4673,144.6263,44040.0
2021-12-01 11:05:00,145.45,145.62,145.39,145.57,68160.0,144.5766,144.7456,144.517,144.6959,68160.0
2021-12-01 11:10:00,145.62,145.95,145.62,145.91,189640.0,144.7456,145.0736,144.7456,145.0338,189640.0
2021-12-01 11:15:00,145.82,145.94,145.73,145.77,122180.0,144.9444,145.0637,144.8549,144.8947,122180.0
2021-12-01 11:20:00,145.76,145.86,145.57,145.65,88320.0,144.8848,144.9842,144.6959,144.7754,88320.0
2021-12-01 11:25:00,145.69,145.73,145.48,145.62,46020.0,144.8152,144.8549,144.6064,144.7456,46020.0
2021-12-01 11:30:00,145.66,145.66,145.48,145.48,45980.0,144.7854,144.7854,144.6064,144.6064,45980.0
2021-12-01 11:35:00,145.54,145.55,145.35,145.35,71820.0,144.6661,144.676,144.4772,144.4772,71820.0
2021-12-01 11:40:00,145.4,145.5,145.24,145.41,147580.0,144.5269,144.6263,144.3679,144.5369,147580.0
2021-12-01 11:45:00,145.46,145.6,145.25,145.56,142120.0,144.5866,144.7257,144.3778,144.686,142120.0
2021-12-01 11:50:00,145.56,145.64,145.48,145.56,42840.0,144.686,144.7655,144.6064,144.686,42840.0
2021-12-01 11:55:00,145.39,145.39,144.67,144.78,109460.0,144.517,144.517,143.8013,143.9106,109460.0
2021-12-01 12:00:00,144.67,145.02,144.61,144.94,159460.0,143.8013,144.1492,143.7417,144.0697,159460.0
2021-12-01 12:05:00,144.97,145.1,144.73,144.99,62180.0,144.0995,144.2287,143.8609,144.1194,62180.0
2021-12-01 12:10:00,144.96,145.2,144.88,144.96,37800.0,144.0896,144.3281,144.01,144.0896,37800.0
2021-12-01 12:15:00,145.05,145.26,145.05,145.07,75380.0,144.179,144.3878,144.179,144.1989,75380.0
2021-12-01 12:20:00,145.18,145.18,144.98,145.01,44340.0,144.3082,144.3082,144.1094,144.1393,44340.0
2021-12-01 12:25:00,144.96,145.0,144.65,144.75,78160.0,144.0896,144.1293,143.7814,143.8808,78160.0
2021-12-01 12:30:00,144.72,144.87,144.69,144.75,26180.0,143.851,144.0001,143.8212,143.8808,26180.0
2021-12-01 12:35:00,144.64,144.64,144.41,144.52,46860.0,143.7715,143.7715,143.5429,143.6522,46860.0
2021-12-01 12:40:00,144.51,144.78,144.49,144.64,99140.0,143.6423,143.9106,143.6224,143.7715,99140.0
2021-12-01 12:45:00,144.72,144.84,144.72,144.78,40000.0,143.851,143.9703,143.851,143.9106,40000.0
2021-12-01 12:50:00,144.67,144.8,144.38,144.38,59000.0,143.8013,143.9305,143.513,143.513,59000.0
2021-12-01 12:55:00,144.2,144.26,143.98,144.19,118720.0,143.3341,143.3938,143.1154,143.3242,118720.0
2021-12-01 13:00:00,144.05,144.38,144.05,144.23,101420.0,143.185,143.513,143.185,143.3639,101420.0
2021-12-01 13:05:00,144.18,144.18,143.64,143.64,136340.0,143.3142,143.3142,142.7775,142.7775,136340.0
2021-12-01 13:10:00,143.6,143.7,143.54,143.64,98760.0,142.7377,142.8371,142.6781,142.7775,98760.0
2021-12-01 13:15:00,143.63,143.8,143.32,143.36,117420.0,142.7675,142.9365,142.4594,142.4992,117420.0
2021-12-01 13:20:00,143.37,143.85,143.37,143.74,77500.0,142.5091,142.9862,142.5091,142.8769,77500.0
2021-12-01 13:25:00,143.79,143.94,143.69,143.94,56400.0,142.9266,143.0757,142.8272,143.0757,56400.0
2021-12-01 13:30:00,143.92,143.95,143.75,143.8,97960.0,143.0558,143.0856,142.8868,142.9365,97960.0
2021-12-01 13:35:00,143.85,143.9,143.65,143.9,37000.0,142.9862,143.0359,142.7874,143.0359,37000.0
2021-12-01 13:40:00,143.93,144.06,143.66,143.75,109660.0,143.0657,143.195,142.7974,142.8868,109660.0
2021-12-01 13:45:00,143.66,143.66,143.41,143.41,39000.0,142.7974,142.7974,142.5489,142.5489,39000.0
2021-12-01 13:50:00,143.66,143.94,143.66,143.8,107640.0,142.7974,143.0757,142.7974,142.9365,107640.0
2021-12-01 13:55:00,143.8,144.0,143.8,143.9,71940.0,142.9365,143.1353,142.9365,143.0359,71940.0
2021-12-01 14:00:00,143.86,143.86,143.64,143.76,64400.0,142.9962,142.9962,142.7775,142.8968,64400.0
2021-12-01 14:05:00,143.85,143.9,143.45,143.66,62940.0,142.9862,143.0359,142.5886,142.7974,62940.0
2021-12-01 14:10:00,143.64,143.64,143.04,143.37,134180.0,142.7775,142.7775,142.1811,142.5091,134180.0
2021-12-01 14:15:00,143.35,143.37,143.04,143.19,28000.0,142.4892,142.5091,142.1811,142.3302,28000.0
2021-12-01 14:20:00,143.25,143.48,143.23,143.45,56140.0,142.3898,142.6184,142.3699,142.5886,56140.0
2021-12-01 14:25:00,143.41,143.75,143.41,143.7,53000.0,142.5489,142.8868,142.5489,142.8371,53000.0
2021-12-01 14:30:00,143.75,143.81,143.71,143.74,51200.0,142.8868,142.9465,142.8471,142.8769,51200.0
2021-12-01 14:35:00,143.69,143.69,143.51,143.51,14000.0,142.8272,142.8272,142.6483,142.6483,14000.0
2021-12-01 14:40:00,143.63,143.63,143.33,143.38,29160.0,142.7675,142.7675,142.4693,142.519,29160.0
2021-12-01 14:45:00,143.3,143.73,143.29,143.7,68300.0,142.4395,142.8669,142.4296,142.8371,68300.0
2021-12-01 14:50:00,143.74,143.74,143.29,143.3,49920.0,142.8769,142.8769,142.4296,142.4395,49920.0
2021-12-01 14:55:00,143.46,143.46,143.3,143.35,26460.0,142.5986,142.5986,142.4395,142.4892,26460.0
2021-12-01 15:00:00,143.43,143.43,142.94,142.94,67760.0,142.5687,142.5687,142.0817,142.0817,67760.0
2021-12-01 15:05:00,142.98,143.11,142.76,142.76,84380.0,142.1214,142.2507,141.9028,141.9028,84380.0
2021-12-01 15:10:00,142.75,142.92,142.63,142.85,112800.0,141.8928,142.0618,141.7735,141.9922,112800.0
2021-12-01 15:15:00,142.79,142.79,142.28,142.48,102760.0,141.9326,141.9326,141.4256,141.6244,102760.0
2021-12-01 15:20:00,142.51,142.51,142.19,142.25,86900.0,141.6543,141.6543,141.3362,141.3958,86900.0
2021-12-01 15:25:00,142.15,142.37,141.94,142.18,132480.0,141.2964,141.5151,141.0877,141.3262,132480.0
2021-12-01 15:30:00,142.23,142.32,141.98,142.24,67500.0,141.3759,141.4654,141.1274,141.3859,67500.0
2021-12-01 15:35:00,142.18,142.42,142.11,142.29,132980.0,141.3262,141.5648,141.2567,141.4356,132980.0
2021-12-01 15:40:00,142.35,142.5,142.33,142.4,243380.0,141.4952,141.6443,141.4753,141.5449,243380.0
2021-12-01 15:45:00,142.4,142.47,142.0,142.0,142960.0,141.5449,141.6145,141.1473,141.1473,142960.0
2021-12-01 15:50:00,141.99,142.02,141.56,141.56,432520.0,141.1374,141.1672,140.71,140.71,432520.0
2021-12-01 15:55:00,141.63,141.69,140.91,140.93,1061620.0,140.7796,140.8392,140.0639,140.0838,1061620.0
2021-12-02 09:30:00,141.25,141.26,140.29,140.47,868780.0,140.4018,140.4118,139.4476,139.6265,868780.0
2021-12-02 09:35:00,140.54,141.77,140.21,141.77,444880.0,139.6961,140.9187,139.3681,140.9187,444880.0
2021-12-02 09:40:00,141.72,141.92,141.4,141.49,245800.0,140.869,141.0678,140.5509,140.6404,245800.0
2021-12-02 09:45:00,141.55,142.28,141.42,141.95,253580.0,140.7,141.4256,140.5708,141.0976,253580.0
2021-12-02 09:50:00,141.98,142.29,141.95,142.25,240680.0,141.1274,141.4356,141.0976,141.3958,240680.0
2021-12-02 09:55:00,142.23,142.77,142.12,142.77,145500.0,141.3759,141.9127,141.2666,141.9127,145500.0
2021-12-02 10:00:00,142.64,143.14,142.33,143.05,222100.0,141.7835,142.2805,141.4753,142.191,222100.0
2021-12-02 10:05:00,142.95,142.95,142.56,142.75,144900.0,142.0916,142.0916,141.704,141.8928,144900.0
2021-12-02 10:10:00,142.77,142.77,142.07,142.29,121360.0,141.9127,141.9127,141.2169,141.4356,121360.0
2021-12-02 10:15:00,142.06,142.2,141.8,141.9,105840.0,141.207,141.3461,140.9485,141.0479,105840.0
2021-12-02 10:20:00,141.8,142.01,141.71,141.95,107040.0,140.9485,141.1573,140.8591,141.0976,107040.0
2021-12-02 10:25:00,141.9,142.42,141.82,142.22,183380.0,141.0479,141.5648,140.9684,141.366,183380.0
2021-12-02 10:30:00,142.45,142.51,141.82,141.88,139040.0,141.5946,141.6543,140.9684,141.028,139040.0
2021-12-02 10:35:00,141.82,142.04,141.6,141.8,124100.0,140.9684,141.1871,140.7497,140.9485,124100.0
2021-12-02 10:40:00,141.75,141.91,141.16,141.16,123800.0,140.8988,141.0579,140.3124,140.3124,123800.0
2021-12-02 10:45:00,141.17,142.02,141.15,141.94,111460.0,140.3223,141.1672,140.3024,141.0877,111460.0
2021-12-02 10:50:00,141.96,142.06,141.66,141.74,98280.0,141.1076,141.207,140.8094,140.8889,98280.0
2021-12-02 10:55:00,141.53,142.28,141.48,141.88,69820.0,140.6802,141.4256,140.6305,141.028,69820.0
2021-12-02 11:00:00,142.06,142.06,141.67,141.78,58520.0,141.207,141.207,140.8193,140.9286,58520.0
2021-12-02 11:05:00,141.82,142.5,141.75,142.42,91960.0,140.9684,141.6443,140.8988,141.5648,91960.0
2021-12-02 11:10:00,142.5,142.68,142.22,142.62,89080.0,141.6443,141.8232,141.366,141.7636,89080.0
2021-12-02 11:15:00,142.53,142.99,142.53,142.78,137680.0,141.6741,142.1314,141.6741,141.9226,137680.0
2021-12-02 11:20:00,142.9,142.94,142.67,142.81,89200.0,142.0419,142.0817,141.8133,141.9525,89200.0
2021-12-02 11:25:00,142.76,143.32,142.76,143.09,125280.0,141.9028,142.4594,141.9028,142.2308,125280.0
2021-12-02 11:30:00,143.11,143.15,142.24,142.32,173520.0,142.2507,142.2904,141.3859,141.4654,173520.0
2021-12-02 11:35:00,142.3,142.85,142.22,142.51,63280.0,141.4455,141.9922,141.366,141.6543,63280.0
2021-12-02 11:40:00,142.58,142.82,142.33,142.33,32660.0,141.7238,141.9624,141.4753,141.4753,32660.0
2021-12-02 11:45:00,142.27,142.63,142.0,142.63,51540.0,141.4157,141.7735,141.1473,141.7735,51540.0
2021-12-02 11:50:00,142.67,142.67,142.42,142.49,18080.0,141.8133,141.8133,141.5648,141.6344,18080.0
2021-12-02 11:55:00,142.5,142.78,142.35,142.71,63000.0,141.6443,141.9226,141.4952,141.8531,63000.0
2021-12-02 12:00:00,142.65,143.02,142.58,143.02,50000.0,141.7934,142.1612,141.7238,142.1612,50000.0
2021-12-02 12:05:00,142.91,143.17,142.91,143.17,40180.0,142.0519,142.3103,142.0519,142.3103,40180.0
2021-12-02 12:10:00,143.3,143.35,142.94,143.35,82420.0,142.4395,142.4892,142.0817,142.4892,82420.0
2021-12-02 12:15:00,143.37,143.41,143.22,143.24,93240.0,142.5091,142.5489,142.36,142.3799,93240.0
2021-12-02 12:20:00,143.28,143.28,143.18,143.21,22580.0,142.4196,142.4196,142.3202,142.3501,22580.0
2021-12-02 12:25:00,143.23,143.26,143.02,143.23,99140.0,142.3699,142.3998,142.1612,142.3699,99140.0
2021-12-02 12:30:00,143.23,143.29,143.17,143.29,19720.0,142.3699,142.4296,142.3103,142.4296,19720.0
2021-12-02 12:35:00,143.03,143.18,142.97,143.16,22320.0,142.1711,142.3202,142.1115,142.3004,22320.0
2021-12-02 12:40:00,143.2,143.43,143.07,143.07,26960.0,142.3401,142.5687,142.2109,142.2109,26960.0
2021-12-02 12:45:00,143.21,143.34,143.2,143.29,17260.0,142.3501,142.4793,142.3401,142.4296,17260.0
2021-12-02 12:50:00,143.32,143.32,142.99,143.05,18860.0,142.4594,142.4594,142.1314,142.191,18860.0
2021-12-02 12:55:00,143.11,143.41,143.11,143.2,42140.0,142.2507,142.5489,142.2507,142.3401,42140.0
2021-12-02 13:00:00,143.16,143.35,142.84,143.32,48620.0,142.3004,142.4892,141.9823,142.4594,48620.0
2021-12-02 13:05:00,143.3,143.38,143.12,143.22,37460.0,142.4395,142.519,142.2606,142.36,37460.0
2021-12-02 13:10:00,143.21,143.32,143.12,143.32,38120.0,142.3501,142.4594,142.2606,142.4594,38120.0
2021-12-02 13:15:00,143.36,143.45,143.28,143.28,27000.0,142.4992,142.5886,142.4196,142.4196,27000.0
2021-12-02 13:20:00,143.25,143.26,142.84,142.99,38000.0,142.3898,142.3998,141.9823,142.1314,38000.0
2021-12-02 13:25:00,142.93,143.12,142.72,142.73,131220.0,142.0717,142.2606,141.863,141.8729,131220.0
2021-12-02 13:30:00,142.77,143.05,142.62,143.05,55300.0,141.9127,142.191,141.7636,142.191,55300.0
2021-12-02 13:35:00,143.05,143.19,143.0,143.19,32460.0,142.191,142.3302,142.1413,142.3302,32460.0
2021-12-02 13:40:00,143.27,143.29,142.95,142.95,55660.0,142.4097,142.4296,142.0916,142.0916,55660.0
2021-12-02 13:45:00,142.74,142.83,142.71,142.79,25440.0,141.8829,141.9723,141.8531,141.9326,25440.0
2021-12-02 13:50:00,142.67,143.28,142.67,143.19,38000.0,141.8133,142.4196,141.8133,142.3302,38000.0
2021-12-02 13:55:00,143.14,143.34,143.14,143.29,51020.0,142.2805,142.4793,142.2805,142.4296,51020.0
2021-12-02 14:00:00,143.26,143.38,143.14,143.22,67580.0,142.3998,142.519,142.2805,142.36,67580.0
2021-12-02 14:05:00,143.18,143.35,143.16,143.22,73000.0,142.3202,142.4892,142.3004,142.36,73000.0
2021-12-02 14:10:00,142.98,143.15,142.98,143.08,23640.0,142.1214,142.2904,142.1214,142.2208,23640.0
2021-12-02 14:15:00,143.06,143.3,143.05,143.27,52100.0,142.201,142.4395,142.191,142.4097,52100.0
2021-12-02 14:20:00,143.18,143.35,143.08,143.13,41540.0,142.3202,142.4892,142.2208,142.2705,41540.0
2021-12-02 14:25:00,143.17,143.34,143.13,143.28,29440.0,142.3103,142.4793,142.2705,142.4196,29440.0
2021-12-02 14:30:00,143.22,143.48,143.22,143.22,54400.0,142.36,142.6184,142.36,142.36,54400.0
2021-12-02 14:35:00,143.27,143.41,143.15,143.3,49260.0,142.4097,142.5489,142.2904,142.4395,49260.0
2021-12-02 14:40:00,143.4,143.5,143.37,143.43,58500.0,142.5389,142.6383,142.5091,142.5687,58500.0
2021-12-02 14:45:00,143.46,143.47,143.29,143.32,26000.0,142.5986,142.6085,142.4296,142.4594,26000.0
2021-12-02 14:50:00,143.35,143.4,143.23,143.36,33960.0,142.4892,142.5389,142.3699,142.4992,33960.0
2021-12-02 14:55:00,143.39,143.44,143.26,143.32,60920.0,142.529,142.5787,142.3998,142.4594,60920.0
2021-12-02 15:00:00,143.38,143.42,143.3,143.41,36840.0,142.519,142.5588,142.4395,142.5489,36840.0
2021-12-02 15:05:00,143.36,143.6,143.31,143.39,86200.0,142.4992,142.7377,142.4495,142.529,86200.0
2021-12-02 15:10:00,143.29,143.32,143.05,143.18,61620.0,142.4296,142.4594,142.191,142.3202,61620.0
2021-12-02 15:15:00,143.23,143.28,143.03,143.08,51440.0,142.3699,142.4196,142.1711,142.2208,51440.0
2021-12-02 15:20:00,143.04,143.05,142.99,143.01,22000.0,142.1811,142.191,142.1314,142.1513,22000.0
2021-12-02 15:25:00,143.04,143.11,143.0,143.03,14340.0,142.1811,142.2507,142.1413,142.1711,14340.0
2021-12-02 15:30:00,143.16,143.44,143.16,143.42,34000.0,142.3004,142.5787,142.3004,142.5588,34000.0
2021-12-02 15:35:00,143.47,143.59,143.46,143.54,48000.0,142.6085,142.7278,142.5986,142.6781,48000.0
2021-12-02 15:40:00,143.56,143.86,143.56,143.64,113100.0,142.698,142.9962,142.698,142.7775,113100.0
2021-12-02 15:45:00,143.64,143.67,143.42,143.53,128960.0,142.7775,142.8073,142.5588,142.6681,128960.0
2021-12-02 15:50:00,143.42,143.52,142.87,142.88,337920.0,142.5588,142.6582,142.0121,142.022,337920.0
2021-12-02 15:55:00,142.86,143.05,142.54,142.92,836580.0,142.0022,142.191,141.6841,142.0618,836580.0
2021-12-03 09:30:00,143.79,144.4,143.5,143.87,1052220.0,142.9266,143.5329,142.6383,143.0061,1052220.0
2021-12-03 09:35:00,143.86,143.98,143.42,143.5,207340.0,142.9962,143.1154,142.5588,142.6383,207340.0
2021-12-03 09:40:00,143.51,143.95,143.31,143.77,210020.0,142.6483,143.0856,142.4495,142.9067,210020.0
2021-12-03 09:45:00,143.77,144.1,143.5,143.54,184200.0,142.9067,143.2347,142.6383,142.6781,184200.0
2021-12-03 09:50:00,143.61,143.63,142.88,142.94,180620.0,142.7477,142.7675,142.022,142.0817,180620.0
2021-12-03 09:55:00,142.99,143.41,142.98,143.09,177180.0,142.1314,142.5489,142.1214,142.2308,177180.0
2021-12-03 10:00:00,143.09,143.23,142.64,142.77,196820.0,142.2308,142.3699,141.7835,141.9127,196820.0
2021-12-03 10:05:00,142.8,143.24,142.55,142.55,310920.0,141.9425,142.3799,141.694,141.694,310920.0
2021-12-03 10:10:00,142.55,143.05,142.5,142.89,241120.0,141.694,142.191,141.6443,142.032,241120.0
2021-12-03 10:15:00,142.95,143.37,142.95,142.95,136160.0,142.0916,142.5091,142.0916,142.0916,136160.0
2021-12-03 10:20:00,142.94,143.36,142.94,142.99,86300.0,142.0817,142.4992,142.0817,142.1314,86300.0
2021-12-03 10:25:00,142.97,142.97,142.66,142.73,100260.0,142.1115,142.1115,141.8034,141.8729,100260.0
2021-12-03 10:30:00,142.73,142.79,142.11,142.11,146080.0,141.8729,141.9326,141.2567,141.2567,146080.0
2021-12-03 10:35:00,142.11,142.48,141.88,141.88,140540.0,141.2567,141.6244,141.028,141.028,140540.0
2021-12-03 10:40:00,141.9,141.93,141.0,141.1,210700.0,141.0479,141.0777,140.1533,140.2527,210700.0
2021-12-03 10:45:00,141.07,141.32,140.85,140.94,156540.0,140.2229,140.4714,140.0042,140.0937,156540.0
2021-12-03 10:50:00,140.94,141.13,140.79,140.92,216180.0,140.0937,140.2826,139.9446,140.0738,216180.0
2021-12-03 10:55:00,140.83,141.18,140.56,140.74,191700.0,139.9844,140.3323,139.716,139.8949,191700.0
2021-12-03 11:00:00,140.83,140.85,140.57,140.71,154420.0,139.9844,140.0042,139.7259,139.8651,154420.0
2021-12-03 11:05:00,140.62,140.81,140.3,140.76,168700.0,139.7756,139.9645,139.4575,139.9148,168700.0
2021-12-03 11:10:00,140.75,141.17,140.66,140.96,109980.0,139.9048,140.3223,139.8154,140.1136,109980.0
2021-12-03 11:15:00,141.03,141.06,140.59,140.77,116640.0,140.1832,140.213,139.7458,139.9247,116640.0
2021-12-03 11:20:00,140.73,141.5,140.73,141.38,222300.0,139.885,140.6503,139.885,140.5311,222300.0
2021-12-03 11:25:00,141.3,141.38,141.08,141.28,78300.0,140.4515,140.5311,140.2329,140.4317,78300.0
2021-12-03 11:30:00,141.38,141.57,141.24,141.46,76760.0,140.5311,140.7199,140.3919,140.6106,76760.0
2021-12-03 11:35:00,141.48,141.54,141.19,141.24,99560.0,140.6305,140.6901,140.3422,140.3919,99560.0
2021-12-03 11:40:00,141.19,141.21,140.78,140.84,148880.0,140.3422,140.3621,139.9347,139.9943,148880.0
2021-12-03 11:45:00,140.76,140.87,140.6,140.67,115720.0,139.9148,140.0241,139.7557,139.8253,115720.0
2021-12-03 11:50:00,140.63,140.86,140.46,140.76,106160.0,139.7856,140.0142,139.6166,139.9148,106160.0
2021-12-03 11:55:00,140.71,140.82,140.46,140.46,131860.0,139.8651,139.9744,139.6166,139.6166,131860.0
2021-12-03 12:00:00,140.51,140.56,140.39,140.4,121560.0,139.6663,139.716,139.547,139.5569,121560.0
2021-12-03 12:05:00,140.38,140.93,140.38,140.81,106640.0,139.5371,140.0838,139.5371,139.9645,106640.0
2021-12-03 12:10:00,140.82,140.94,140.71,140.93,110920.0,139.9744,140.0937,139.8651,140.0838,110920.0
2021-12-03 12:15:00,140.81,141.17,140.8,140.99,129080.0,139.9645,140.3223,139.9545,140.1434,129080.0
2021-12-03 12:20:00,140.96,141.2,140.89,141.11,62020.0,140.1136,140.3521,140.044,140.2627,62020.0
2021-12-03 12:25:00,141.21,141.22,141.04,141.1,97700.0,140.3621,140.372,140.1931,140.2527,97700.0
2021-12-03 12:30:00,141.09,141.09,140.82,140.9,71560.0,140.2428,140.2428,139.9744,140.0539,71560.0
2021-12-03 12:35:00,140.86,141.35,140.73,141.26,82480.0,140.0142,140.5012,139.885,140.4118,82480.0
2021-12-03 12:40:00,141.33,141.38,140.96,140.97,72100.0,140.4814,140.5311,140.1136,140.1235,72100.0
2021-12-03 12:45:00,141.06,141.06,140.63,140.8,63600.0,140.213,140.213,139.7856,139.9545,63600.0
2021-12-03 12:50:00,140.94,141.05,140.78,140.88,35100.0,140.0937,140.203,139.9347,140.0341,35100.0
2021-12-03 12:55:00,140.84,140.86,140.65,140.86,57360.0,139.9943,140.0142,139.8054,140.0142,57360.0
2021-12-03 13:00:00,140.9,140.93,140.76,140.83,28000.0,140.0539,140.0838,139.9148,139.9844,28000.0
2021-12-03 13:05:00,140.91,141.31,140.91,141.27,132020.0,140.0639,140.4615,140.0639,140.4217,132020.0
2021-12-03 13:10:00,141.28,141.31,141.19,141.25,30000.0,140.4317,140.4615,140.3422,140.4018,30000.0
2021-12-03 13:15:00,141.23,141.43,141.18,141.31,45860.0,140.382,140.5808,140.3323,140.4615,45860.0
2021-12-03 13:20:00,141.38,141.38,141.25,141.28,36000.0,140.5311,140.5311,140.4018,140.4317,36000.0
2021-12-03 13:25:00,141.48,141.48,141.06,141.06,41720.0,140.6305,140.6305,140.213,140.213,41720.0
2021-12-03 13:30:00,141.05,141.11,140.94,141.0,92500.0,140.203,140.2627,140.0937,140.1533,92500.0
2021-12-03 13:35:00,140.94,140.98,140.64,140.74,98240.0,140.0937,140.1335,139.7955,139.8949,98240.0
2021-12-03 13:40:00,140.82,140.88,140.65,140.8,34000.0,139.9744,140.0341,139.8054,139.9545,34000.0
2021-12-03 13:45:00,140.74,140.85,140.57,140.81,140020.0,139.8949,140.0042,139.7259,139.9645,140020.0
2021-12-03 13:50:00,140.73,140.93,140.71,140.89,45080.0,139.885,140.0838,139.8651,140.044,45080.0
2021-12-03 13:55:00,140.83,140.85,140.69,140.8,87860.0,139.9844,140.0042,139.8452,139.9545,87860.0
2021-12-03 14:00:00,140.85,141.0,140.84,141.0,139760.0,140.0042,140.1533,139.9943,140.1533,139760.0
2021-12-03 14:05:00,141.07,141.25,140.98,140.98,48740.0,140.2229,140.4018,140.1335,140.1335,48740.0
2021-12-03 14:10:00,141.06,141.19,140.98,141.19,32860.0,140.213,140.3422,140.1335,140.3422,32860.0
2021-12-03 14:15:00,141.05,141.05,140.7,140.73,48220.0,140.203,140.203,139.8551,139.885,48220.0
2021-12-03 14:20:00,140.71,141.27,140.66,141.2,105400.0,139.8651,140.4217,139.8154,140.3521,105400.0
2021-12-03 14:25:00,141.25,141.28,141.04,141.04,47840.0,140.4018,140.4317,140.1931,140.1931,47840.0
2021-12-03 14:30:00,141.01,141.02,140.81,140.96,60020.0,140.1633,140.1732,139.9645,140.1136,60020.0
2021-12-03 14:35:00,141.0,141.0,140.69,140.69,41100.0,140.1533,140.1533,139.8452,139.8452,41100.0
2021-12-03 14:40:00,140.82,140.98,140.78,140.89,43120.0,139.9744,140.1335,139.9347,140.044,43120.0
2021-12-03 14:45:00,140.97,141.15,140.91,140.91,78580.0,140.1235,140.3024,140.0639,140.0639,78580.0
2021-12-03 14:50:00,140.93,141.04,140.65,140.74,140200.0,140.0838,140.1931,139.8054,139.8949,140200.0
2021-12-03 14:55:00,140.76,141.03,140.7,140.88,114340.0,139.9148,140.1832,139.8551,140.0341,114340.0
2021-12-03 15:00:00,140.85,140.94,140.57,140.92,100400.0,140.0042,140.0937,139.7259,140.0738,100400.0
2021-12-03 15:05:00,140.93,141.08,140.6,140.7,103140.0,140.0838,140.2329,139.7557,139.8551,103140.0
2021-12-03 15:10:00,140.73,140.91,140.68,140.91,47960.0,139.885,140.0639,139.8353,140.0639,47960.0
2021-12-03 15:15:00,140.87,140.91,140.74,140.88,109160.0,140.0241,140.0639,139.8949,140.0341,109160.0
2021-12-03 15:20:00,140.88,141.11,140.81,141.0,312640.0,140.0341,140.2627,139.9645,140.1533,312640.0
2021-12-03 15:25:00,141.0,141.31,141.0,141.08,139940.0,140.1533,140.4615,140.1533,140.2329,139940.0
2021-12-03 15:30:00,141.08,141.35,141.08,141.34,126240.0,140.2329,140.5012,140.2329,140.4913,126240.0
2021-12-03 15:35:00,141.34,141.45,141.11,141.14,99480.0,140.4913,140.6006,140.2627,140.2925,99480.0
2021-12-03 15:40:00,141.2,141.2,140.97,141.11,109420.0,140.3521,140.3521,140.1235,140.2627,109420.0
2021-12-03 15:45:00,141.08,141.08,140.6,140.74,377020.0,140.2329,140.2329,139.7557,139.8949,377020.0
2021-12-03 15:50:00,140.77,141.56,140.74,141.41,843040.0,139.9247,140.71,139.8949,140.5609,843040.0
2021-12-03 15:55:00,141.53,142.36,141.48,142.0,1372260.0,140.6802,141.5052,140.6305,141.1473,1372260.0
2021-12-06 09:30:00,143.04,143.23,141.94,142.4,808180.0,142.1811,142.3699,141.0877,141.5449,808180.0
2021-12-06 09:35:00,142.22,142.41,140.78,140.92,643320.0,141.366,141.5549,139.9347,140.0738,643320.0
2021-12-06 09:40:00,140.9,141.5,140.15,140.95,439860.0,140.0539,140.6503,139.3084,140.1036,439860.0
2021-12-06 09:45:00,140.59,141.03,140.28,140.59,296080.0,139.7458,140.1832,139.4377,139.7458,296080.0
2021-12-06 09:50:00,140.52,141.27,140.49,140.58,185020.0,139.6762,140.4217,139.6464,139.7359,185020.0
2021-12-06 09:55:00,140.49,141.16,140.41,140.85,306200.0,139.6464,140.3124,139.5669,140.0042,306200.0
2021-12-06 10:00:00,140.61,141.12,140.6,140.82,265020.0,139.7657,140.2726,139.7557,139.9744,265020.0
2021-12-06 10:05:00,140.74,141.59,140.6,141.27,208320.0,139.8949,140.7398,139.7557,140.4217,208320.0
2021-12-06 10:10:00,141.19,141.94,141.19,141.85,145800.0,140.3422,141.0877,140.3422,140.9982,145800.0
2021-12-06 10:15:00,142.0,142.35,141.92,141.92,202720.0,141.1473,141.4952,141.0678,141.0678,202720.0
2021-12-06 10:20:00,141.92,142.1,141.72,141.86,101180.0,141.0678,141.2467,140.869,141.0082,101180.0
2021-12-06 10:25:00,141.79,142.02,141.66,141.92,154580.0,140.9386,141.1672,140.8094,141.0678,154580.0
2021-12-06 10:30:00,142.07,142.1,141.55,141.55,82240.0,141.2169,141.2467,140.7,140.7,82240.0
2021-12-06 10:35:00,141.4,141.4,140.95,141.14,61340.0,140.5509,140.5509,140.1036,140.2925,61340.0
2021-12-06 10:40:00,141.13,141.28,140.9,140.9,36900.0,140.2826,140.4317,140.0539,140.0539,36900.0
2021-12-06 10:45:00,140.96,141.22,140.95,141.22,50000.0,140.1136,140.372,140.1036,140.372,50000.0
2021-12-06 10:50:00,141.23,141.32,141.17,141.19,40200.0,140.382,140.4714,140.3223,140.3422,40200.0
2021-12-06 10:55:00,141.35,141.98,141.31,141.75,78960.0,140.5012,141.1274,140.4615,140.8988,78960.0
2021-12-06 11:00:00,141.81,141.85,141.64,141.76,40480.0,140.9585,140.9982,140.7895,140.9088,40480.0
2021-12-06 11:05:00,141.83,142.17,141.8,141.98,127420.0,140.9783,141.3163,140.9485,141.1274,127420.0
2021-12-06 11:10:00,141.97,142.1,141.6,141.63,32500.0,141.1175,141.2467,140.7497,140.7796,32500.0
2021-12-06 11:15:00,141.49,141.72,141.47,141.66,45200.0,140.6404,140.869,140.6205,140.8094,45200.0
2021-12-06 11:20:00,141.52,141.6,141.4,141.4,38740.0,140.6702,140.7497,140.5509,140.5509,38740.0
2021-12-06 11:25:00,141.47,141.49,141.32,141.49,37500.0,140.6205,140.6404,140.4714,140.6404,37500.0
2021-12-06 11:30:00,141.62,142.05,141.62,142.05,75240.0,140.7696,141.197,140.7696,141.197,75240.0
2021-12-06 11:35:00,142.04,142.1,141.86,142.0,49760.0,141.1871,141.2467,141.0082,141.1473,49760.0
2021-12-06 11:40:00,141.97,142.13,141.93,142.1,66160.0,141.1175,141.2765,141.0777,141.2467,66160.0
2021-12-06 11:45:00,142.06,142.17,141.88,141.88,34080.0,141.207,141.3163,141.028,141.028,34080.0
2021-12-06 11:50:00,141.96,141.98,141.83,141.93,18240.0,141.1076,141.1274,140.9783,141.0777,18240.0
2021-12-06 11:55:00,141.93,141.94,141.68,141.68,32420.0,141.0777,141.0877,140.8292,140.8292,32420.0
2021-12-06 12:00:00,141.77,141.9,141.73,141.87,18280.0,140.9187,141.0479,140.8789,141.0181,18280.0
2021-12-06 12:05:00,141.9,142.18,141.8,142.18,56300.0,141.0479,141.3262,140.9485,141.3262,56300.0
2021-12-06 12:10:00,142.09,142.41,142.04,142.2,65100.0,141.2368,141.5549,141.1871,141.3461,65100.0
2021-12-06 12:15:00,142.27,142.55,142.2,142.55,47820.0,141.4157,141.694,141.3461,141.694,47820.0
2021-12-06 12:20:00,142.43,142.54,142.43,142.47,33280.0,141.5747,141.6841,141.5747,141.6145,33280.0
2021-12-06 12:25:00,142.53,142.64,142.52,142.52,32000.0,141.6741,141.7835,141.6642,141.6642,32000.0
2021-12-06 12:30:00,142.52,142.62,142.52,142.58,20000.0,141.6642,141.7636,141.6642,141.7238,20000.0
2021-12-06 12:35:00,142.56,142.7,142.55,142.55,51800.0,141.704,141.8431,141.694,141.694,51800.0
2021-12-06 12:40:00,142.49,142.63,142.4,142.52,78240.0,141.6344,141.7735,141.5449,141.6642,78240.0
2021-12-06 12:45:00,142.6,142.8,142.6,142.78,83400.0,141.7437,141.9425,141.7437,141.9226,83400.0
2021-12-06 12:50:00,142.85,143.0,142.8,142.96,66600.0,141.9922,142.1413,141.9425,142.1016,66600.0
2021-12-06 12:55:00,142.96,143.06,142.91,142.96,45060.0,142.1016,142.201,142.0519,142.1016,45060.0
2021-12-06 13:00:00,143.01,143.03,142.89,143.0,43000.0,142.1513,142.1711,142.032,142.1413,43000.0
2021-12-06 13:05:00,143.06,143.06,142.9,143.01,28940.0,142.201,142.201,142.0419,142.1513,28940.0
2021-12-06 13:10:00,143.04,143.1,142.81,142.81,32280.0,142.1811,142.2407,141.9525,141.9525,32280.0
2021-12-06 13:15:00,142.81,142.88,142.79,142.85,33760.0,141.9525,142.022,141.9326,141.9922,33760.0
2021-12-06 13:20:00,142.84,142.98,142.83,142.94,16840.0,141.9823,142.1214,141.9723,142.0817,16840.0
2021-12-06 13:25:00,143.01,143.3,143.01,143.25,43780.0,142.1513,142.4395,142.1513,142.3898,43780.0
2021-12-06 13:30:00,143.29,143.59,143.22,143.44,75900.0,142.4296,142.7278,142.36,142.5787,75900.0
2021-12-06 13:35:00,143.42,143.48,143.32,143.42,39000.0,142.5588,142.6184,142.4594,142.5588,39000.0
2021-12-06 13:40:00,143.48,143.62,143.3,143.45,67900.0,142.6184,142.7576,142.4395,142.5886,67900.0
2021-12-06 13:45:00,143.42,143.68,143.42,143.68,49100.0,142.5588,142.8172,142.5588,142.8172,49100.0
2021-12-06 13:50:00,143.65,143.76,143.64,143.71,42400.0,142.7874,142.8968,142.7775,142.8471,42400.0
2021-12-06 13:55:00,143.71,143.76,143.66,143.74,65300.0,142.8471,142.8968,142.7974,142.8769,65300.0
2021-12-06 14:00:00,143.79,143.85,143.66,143.78,93160.0,142.9266,142.9862,142.7974,142.9166,93160.0
2021-12-06 14:05:00,143.81,143.84,143.74,143.75,89600.0,142.9465,142.9763,142.8769,142.8868,89600.0
2021-12-06 14:10:00,143.72,143.77,143.59,143.59,53240.0,142.857,142.9067,142.7278,142.7278,53240.0
2021-12-06 14:15:00,143.63,143.7,143.56,143.65,73220.0,142.7675,142.8371,142.698,142.7874,73220.0
2021-12-06 14:20:00,143.52,143.58,143.4,143.48,106360.0,142.6582,142.7178,142.5389,142.6184,106360.0
2021-12-06 14:25:00,143.52,143.52,143.33,143.47,66660.0,142.6582,142.6582,142.4693,142.6085,66660.0
2021-12-06 14:30:00,143.47,143.53,143.37,143.46,26000.0,142.6085,142.6681,142.5091,142.5986,26000.0
2021-12-06 14:35:00,143.42,143.52,143.4,143.4,60040.0,142.5588,142.6582,142.5389,142.5389,60040.0
2021-12-06 14:40:00,143.41,143.41,143.24,143.24,39740.0,142.5489,142.5489,142.3799,142.3799,39740.0
2021-12-06 14:45:00,143.28,143.44,143.28,143.3,49980.0,142.4196,142.5787,142.4196,142.4395,49980.0
2021-12-06 14:50:00,143.37,143.37,143.07,143.17,79080.0,142.5091,142.5091,142.2109,142.3103,79080.0
2021-12-06 14:55:00,143.15,143.16,142.93,142.95,30000.0,142.2904,142.3004,142.0717,142.0916,30000.0
2021-12-06 15:00:00,142.98,143.17,142.89,142.89,100720.0,142.1214,142.3103,142.032,142.032,100720.0
2021-12-06 15:05:00,142.93,143.17,142.9,143.17,63940.0,142.0717,142.3103,142.0419,142.3103,63940.0
2021-12-06 15:10:00,143.14,143.27,143.01,143.19,66080.0,142.2805,142.4097,142.1513,142.3302,66080.0
2021-12-06 15:15:00,143.23,143.45,143.2,143.45,48340.0,142.3699,142.5886,142.3401,142.5886,48340.0
2021-12-06 15:20:00,143.43,143.49,143.43,143.48,27560.0,142.5687,142.6284,142.5687,142.6184,27560.0
2021-12-06 15:25:00,143.4,143.43,143.25,143.26,42340.0,142.5389,142.5687,142.3898,142.3998,42340.0
2021-12-06 15:30:00,143.22,143.3,143.15,143.22,90340.0,142.36,142.4395,142.2904,142.36,90340.0
2021-12-06 15:35:00,143.21,143.26,143.12,143.26,58600.0,142.3501,142.3998,142.2606,142.3998,58600.0
2021-12-06 15:40:00,143.21,143.35,143.14,143.31,62620.0,142.3501,142.4892,142.2805,142.4495,62620.0
2021-12-06 15:45:00,143.29,143.29,143.01,143.08,162500.0,142.4296,142.4296,142.1513,142.2208,162500.0
2021-12-06 15:50:00,143.14,143.35,143.0,143.27,297220.0,142.2805,142.4892,142.1413,142.4097,297220.0
2021-12-06 15:55:00,143.21,143.29,143.07,143.14,501460.0,142.3501,142.4296,142.2109,142.2805,501460.0
2021-12-07 09:30:00,145.43,146.11,145.28,145.81,853600.0,144.5567,145.2326,144.4076,144.9345,853600.0
2021-12-07 09:35:00,145.83,146.29,145.6,145.6,378860.0,144.9543,145.4116,144.7257,144.7257,378860.0
2021-12-07 09:40:00,145.67,145.71,145.23,145.56,149560.0,144.7953,144.8351,144.3579,144.686,149560.0
2021-12-07 09:45:00,145.61,145.93,145.5,145.93,184860.0,144.7357,145.0537,144.6263,145.0537,184860.0
2021-12-07 09:50:00,145.97,146.2,145.87,146.14,154320.0,145.0935,145.3221,144.9941,145.2625,154320.0
2021-12-07 09:55:00,146.14,146.2,145.94,146.14,127940.0,145.2625,145.3221,145.0637,145.2625,127940.0
2021-12-07 10:00:00,146.14,146.27,146.0,146.0,83560.0,145.2625,145.3917,145.1233,145.1233,83560.0
2021-12-07 10:05:00,146.0,146.29,145.99,146.29,99600.0,145.1233,145.4116,145.1134,145.4116,99600.0
2021-12-07 10:10:00,146.3,146.85,146.27,146.79,324720.0,145.4215,145.9682,145.3917,145.9086,324720.0
2021-12-07 10:15:00,146.85,146.85,146.5,146.55,110500.0,145.9682,145.9682,145.6203,145.67,110500.0
2021-12-07 10:20:00,146.53,146.65,146.16,146.23,175620.0,145.6501,145.7694,145.2823,145.3519,175620.0
2021-12-07 10:25:00,146.22,146.27,145.99,146.17,119240.0,145.342,145.3917,145.1134,145.2923,119240.0
2021-12-07 10:30:00,146.21,146.5,146.16,146.45,66780.0,145.332,145.6203,145.2823,145.5706,66780.0
2021-12-07 10:35:00,146.45,146.67,146.45,146.62,48580.0,145.5706,145.7893,145.5706,145.7396,48580.0
2021-12-07 10:40:00,146.65,146.98,146.65,146.86,127380.0,145.7694,146.0974,145.7694,145.9781,127380.0
2021-12-07 10:45:00,146.91,147.06,146.71,147.0,270340.0,146.0278,146.1769,145.829,146.1173,270340.0
2021-12-07 10:50:00,147.03,147.1,146.85,146.85,130900.0,146.1471,146.2167,145.9682,145.9682,130900.0
2021-12-07 10:55:00,146.81,147.2,146.81,147.2,115820.0,145.9284,146.3161,145.9284,146.3161,115820.0
2021-12-07 11:00:00,147.2,147.38,147.2,147.31,108900.0,146.3161,146.495,146.3161,146.4254,108900.0
2021-12-07 11:05:00,147.38,147.4,147.19,147.24,186520.0,146.495,146.5149,146.3062,146.3559,186520.0
2021-12-07 11:10:00,147.32,147.45,146.96,147.01,256300.0,146.4354,146.5646,146.0775,146.1272,256300.0
2021-12-07 11:15:00,147.0,147.04,146.92,147.02,120520.0,146.1173,146.1571,146.0378,146.1372,120520.0
2021-12-07 11:20:00,147.04,147.11,146.9,147.04,103400.0,146.1571,146.2266,146.0179,146.1571,103400.0
2021-12-07 11:25:00,147.08,147.31,147.07,147.31,110480.0,146.1968,146.4254,146.1869,146.4254,110480.0
2021-12-07 11:30:00,147.35,147.38,147.27,147.35,131080.0,146.4652,146.495,146.3857,146.4652,131080.0
2021-12-07 11:35:00,147.26,147.48,147.26,147.4,81360.0,146.3757,146.5944,146.3757,146.5149,81360.0
2021-12-07 11:40:00,147.38,147.51,147.31,147.37,156680.0,146.495,146.6242,146.4254,146.4851,156680.0
2021-12-07 11:45:00,147.39,147.51,147.18,147.18,63080.0,146.505,146.6242,146.2962,146.2962,63080.0
2021-12-07 11:50:00,147.25,147.27,147.0,147.14,120240.0,146.3658,146.3857,146.1173,146.2565,120240.0
2021-12-07 11:55:00,147.18,147.25,147.12,147.2,20000.0,146.2962,146.3658,146.2366,146.3161,20000.0
2021-12-07 12:00:00,147.22,147.3,147.09,147.23,94660.0,146.336,146.4155,146.2068,146.3459,94660.0
2021-12-07 12:05:00,147.22,147.41,147.22,147.24,80860.0,146.336,146.5248,146.336,146.3559,80860.0
2021-12-07 12:10:00,147.22,147.27,147.13,147.21,52040.0,146.336,146.3857,146.2465,146.326,52040.0
2021-12-07 12:15:00,147.22,147.32,146.96,146.96,144000.0,146.336,146.4354,146.0775,146.0775,144000.0
2021-12-07 12:20:00,146.95,147.05,146.94,146.99,131420.0,146.0676,146.167,146.0577,146.1074,131420.0
2021-12-07 12:25:00,146.95,146.95,146.58,146.78,249580.0,146.0676,146.0676,145.6998,145.8986,249580.0
2021-12-07 12:30:00,146.81,147.03,146.7,147.02,71760.0,145.9284,146.1471,145.8191,146.1372,71760.0
2021-12-07 12:35:00,147.03,147.04,146.83,147.04,50100.0,146.1471,146.1571,145.9483,146.1571,50100.0
2021-12-07 12:40:00,147.05,147.13,147.03,147.04,34960.0,146.167,146.2465,146.1471,146.1571,34960.0
2021-12-07 12:45:00,147.03,147.08,146.93,146.93,46780.0,146.1471,146.1968,146.0477,146.0477,46780.0
2021-12-07 12:50:00,146.83,146.93,146.81,146.93,85740.0,145.9483,146.0477,145.9284,146.0477,85740.0
2021-12-07 12:55:00,146.91,147.04,146.87,146.99,61040.0,146.0278,146.1571,145.9881,146.1074,61040.0
2021-12-07 13:00:00,146.97,146.97,146.72,146.76,53400.0,146.0875,146.0875,145.839,145.8787,53400.0
2021-12-07 13:05:00,146.84,146.84,146.79,146.83,38000.0,145.9583,145.9583,145.9086,145.9483,38000.0
2021-12-07 13:10:00,146.7,146.78,146.67,146.78,13440.0,145.8191,145.8986,145.7893,145.8986,13440.0
2021-12-07 13:15:00,146.88,146.92,146.74,146.84,39620.0,145.998,146.0378,145.8589,145.9583,39620.0
2021-12-07 13:20:00,146.81,146.97,146.79,146.92,54820.0,145.9284,146.0875,145.9086,146.0378,54820.0
2021-12-07 13:25:00,146.92,146.92,146.76,146.84,66540.0,146.0378,146.0378,145.8787,145.9583,66540.0
2021-12-07 13:30:00,146.93,146.96,146.84,146.88,69100.0,146.0477,146.0775,145.9583,145.998,69100.0
2021-12-07 13:35:00,146.93,146.97,146.89,146.9,49720.0,146.0477,146.0875,146.008,146.0179,49720.0
2021-12-07 13:40:00,146.95,147.28,146.95,147.25,48260.0,146.0676,146.3956,146.0676,146.3658,48260.0
2021-12-07 13:45:00,147.24,147.3,147.21,147.3,68220.0,146.3559,146.4155,146.326,146.4155,68220.0
2021-12-07 13:50:00,147.38,147.5,147.31,147.46,62080.0,146.495,146.6143,146.4254,146.5745,62080.0
2021-12-07 13:55:00,147.48,147.53,147.36,147.36,40020.0,146.5944,146.6441,146.4751,146.4751,40020.0
2021-12-07 14:00:00,147.3,147.3,147.17,147.28,46000.0,146.4155,146.4155,146.2863,146.3956,46000.0
2021-12-07 14:05:00,147.27,147.3,147.21,147.22,46000.0,146.3857,146.4155,146.326,146.336,46000.0
2021-12-07 14:10:00,147.22,147.32,147.22,147.32,35060.0,146.336,146.4354,146.336,146.4354,35060.0
2021-12-07 14:15:00,147.38,147.51,147.38,147.47,66760.0,146.495,146.6242,146.495,146.5845,66760.0
2021-12-07 14:20:00,147.41,147.41,147.17,147.27,52180.0,146.5248,146.5248,146.2863,146.3857,52180.0
2021-12-07 14:25:00,147.33,147.36,147.28,147.3,59960.0,146.4453,146.4751,146.3956,146.4155,59960.0
2021-12-07 14:30:00,147.25,147.28,147.14,147.15,34540.0,146.3658,146.3956,146.2565,146.2664,34540.0
2021-12-07 14:35:00,147.14,147.15,146.93,147.01,37100.0,146.2565,146.2664,146.0477,146.1272,37100.0
2021-12-07 14:40:00,147.1,147.19,147.09,147.19,41020.0,146.2167,146.3062,146.2068,146.3062,41020.0
2021-12-07 14:45:00,147.18,147.18,147.1,147.1,35660.0,146.2962,146.2962,146.2167,146.2167,35660.0
2021-12-07 14:50:00,147.08,147.13,146.99,147.06,76000.0,146.1968,146.2465,146.1074,146.1769,76000.0
2021-12-07 14:55:00,147.12,147.13,146.98,146.98,26860.0,146.2366,146.2465,146.0974,146.0974,26860.0
2021-12-07 15:00:00,147.07,147.16,147.07,147.14,26980.0,146.1869,146.2763,146.1869,146.2565,26980.0
2021-12-07 15:05:00,147.11,147.23,146.97,146.98,100240.0,146.2266,146.3459,146.0875,146.0974,100240.0
2021-12-07 15:10:00,146.97,147.07,146.85,146.99,108320.0,146.0875,146.1869,145.9682,146.1074,108320.0
2021-12-07 15:15:00,147.07,147.08,147.0,147.01,57000.0,146.1869,146.1968,146.1173,146.1272,57000.0
2021-12-07 15:20:00,146.98,147.01,146.73,146.73,62300.0,146.0974,146.1272,145.8489,145.8489,62300.0
2021-12-07 15:25:00,146.77,146.77,146.66,146.71,57600.0,145.8887,145.8887,145.7793,145.829,57600.0
2021-12-07 15:30:00,146.65,146.83,146.65,146.79,93100.0,145.7694,145.9483,145.7694,145.9086,93100.0
2021-12-07 15:35:00,146.83,146.89,146.8,146.81,106020.0,145.9483,146.008,145.9185,145.9284,106020.0
2021-12-07 15:40:00,146.8,146.85,146.72,146.82,123820.0,145.9185,145.9682,145.839,145.9384,123820.0
2021-12-07 15:45:00,146.81,146.81,146.63,146.75,142480.0,145.9284,145.9284,145.7495,145.8688,142480.0
2021-12-07 15:50:00,146.67,147.02,146.55,146.91,213360.0,145.7893,146.1372,145.67,146.0278,213360.0
2021-12-07 15:55:00,147.0,147.4,146.91,147.29,743920.0,146.1173,146.5149,146.0278,146.4056,743920.0
2021-12-08 09:30:00,147.57,148.24,147.28,147.88,712560.0,146.6839,147.3499,146.3956,146.992,712560.0
2021-12-08 09:35:00,147.78,147.78,146.9,147.23,227540.0,146.8926,146.8926,146.0179,146.3459,227540.0
2021-12-08 09:40:00,147.19,147.71,147.16,147.71,110440.0,146.3062,146.823,146.2763,146.823,110440.0
2021-12-08 09:45:00,147.68,148.12,147.46,147.7,133300.0,146.7932,147.2306,146.5745,146.8131,133300.0
2021-12-08 09:50:00,147.68,147.82,147.45,147.45,52000.0,146.7932,146.9324,146.5646,146.5646,52000.0
2021-12-08 09:55:00,147.6,147.6,147.21,147.35,31380.0,146.7137,146.7137,146.326,146.4652,31380.0
2021-12-08 10:00:00,147.47,147.53,147.13,147.14,69460.0,146.5845,146.6441,146.2465,146.2565,69460.0
2021-12-08 10:05:00,147.08,147.32,146.95,147.03,144520.0,146.1968,146.4354,146.0676,146.1471,144520.0
2021-12-08 10:10:00,147.11,147.11,146.67,147.07,74660.0,146.2266,146.2266,145.7893,146.1869,74660.0
2021-12-08 10:15:00,147.2,147.22,147.01,147.01,44680.0,146.3161,146.336,146.1272,146.1272,44680.0
2021-12-08 10:20:00,147.1,147.35,147.1,147.18,54180.0,146.2167,146.4652,146.2167,146.2962,54180.0
2021-12-08 10:25:00,147.26,147.4,146.93,146.93,117400.0,146.3757,146.5149,146.0477,146.0477,117400.0
2021-12-08 10:30:00,146.92,147.05,146.77,147.0,76100.0,146.0378,146.167,145.8887,146.1173,76100.0
2021-12-08 10:35:00,146.9,147.04,146.87,147.01,30560.0,146.0179,146.1571,145.9881,146.1272,30560.0
2021-12-08 10:40:00,146.97,147.11,146.9,146.9,60760.0,146.0875,146.2266,146.0179,146.0179,60760.0
2021-12-08 10:45:00,147.0,147.0,146.58,146.65,70460.0,146.1173,146.1173,145.6998,145.7694,70460.0
2021-12-08 10:50:00,146.85,147.06,146.82,146.83,41960.0,145.9682,146.1769,145.9384,145.9483,41960.0
2021-12-08 10:55:00,146.88,146.94,146.64,146.66,80640.0,145.998,146.0577,145.7595,145.7793,80640.0
2021-12-08 11:00:00,146.62,146.66,146.47,146.57,61200.0,145.7396,145.7793,145.5905,145.6899,61200.0
2021-12-08 11:05:00,146.6,146.66,146.41,146.66,78380.0,145.7197,145.7793,145.5308,145.7793,78380.0
2021-12-08 11:10:00,146.59,146.66,146.53,146.66,23000.0,145.7098,145.7793,145.6501,145.7793,23000.0
2021-12-08 11:15:00,146.75,146.9,146.75,146.89,32200.0,145.8688,146.0179,145.8688,146.008,32200.0
2021-12-08 11:20:00,146.89,147.02,146.87,147.01,64000.0,146.008,146.1372,145.9881,146.1272,64000.0
2021-12-08 11:25:00,147.0,147.22,147.0,147.17,28000.0,146.1173,146.336,146.1173,146.2863,28000.0
2021-12-08 11:30:00,147.24,147.24,147.06,147.07,29280.0,146.3559,146.3559,146.1769,146.1869,29280.0
2021-12-08 11:35:00,146.99,147.15,146.95,147.03,78000.0,146.1074,146.2664,146.0676,146.1471,78000.0
2021-12-08 11:40:00,147.05,147.05,146.87,146.92,39420.0,146.167,146.167,145.9881,146.0378,39420.0
2021-12-08 11:45:00,146.91,146.95,146.83,146.89,58900.0,146.0278,146.0676,145.9483,146.008,58900.0
2021-12-08 11:50:00,146.89,146.91,146.8,146.91,10000.0,146.008,146.0278,145.9185,146.0278,10000.0
2021-12-08 11:55:00,146.89,146.93,146.86,146.9,42000.0,146.008,146.0477,145.9781,146.0179,42000.0
2021-12-08 12:00:00,146.93,147.05,146.8,147.01,98120.0,146.0477,146.167,145.9185,146.1272,98120.0
2021-12-08 12:05:00,147.05,147.1,147.02,147.06,46240.0,146.167,146.2167,146.1372,146.1769,46240.0
2021-12-08 12:10:00,147.07,147.27,147.07,147.27,46900.0,146.1869,146.3857,146.1869,146.3857,46900.0
2021-12-08 12:15:00,147.32,147.32,147.12,147.15,28000.0,146.4354,146.4354,146.2366,146.2664,28000.0
2021-12-08 12:20:00,147.04,147.05,146.98,147.05,10000.0,146.1571,146.167,146.0974,146.167,10000.0
2021-12-08 12:25:00,147.13,147.13,147.03,147.05,11000.0,146.2465,146.2465,146.1471,146.167,11000.0
2021-12-08 12:30:00,147.05,147.11,146.98,147.04,26000.0,146.167,146.2266,146.0974,146.1571,26000.0
2021-12-08 12:35:00,147.06,147.11,146.99,147.11,14220.0,146.1769,146.2266,146.1074,146.2266,14220.0
2021-12-08 12:40:00,147.22,147.33,147.19,147.33,14800.0,146.336,146.4453,146.3062,146.4453,14800.0
2021-12-08 12:45:00,147.33,147.35,147.3,147.3,15000.0,146.4453,146.4652,146.4155,146.4155,15000.0
2021-12-08 12:50:00,147.3,147.35,147.25,147.35,48960.0,146.4155,146.4652,146.3658,146.4652,48960.0
2021-12-08 12:55:00,147.37,147.37,147.29,147.29,18000.0,146.4851,146.4851,146.4056,146.4056,18000.0
2021-12-08 13:00:00,147.18,147.19,147.08,147.12,19000.0,146.2962,146.3062,146.1968,146.2366,19000.0
2021-12-08 13:05:00,147.05,147.1,147.04,147.06,26000.0,146.167,146.2167,146.1571,146.1769,26000.0
2021-12-08 13:10:00,147.1,147.11,146.99,147.06,22640.0,146.2167,146.2266,146.1074,146.1769,22640.0
2021-12-08 13:15:00,147.15,147.28,147.13,147.21,32000.0,146.2664,146.3956,146.2465,146.326,32000.0
2021-12-08 13:20:00,147.2,147.24,147.2,147.2,18580.0,146.3161,146.3559,146.3161,146.3161,18580.0
2021-12-08 13:25:00,147.2,147.21,147.13,147.17,22000.0,146.3161,146.326,146.2465,146.2863,22000.0
2021-12-08 13:30:00,147.17,147.17,147.05,147.05,16000.0,146.2863,146.2863,146.167,146.167,16000.0
2021-12-08 13:35:00,147.05,147.19,147.05,147.17,32000.0,146.167,146.3062,146.167,146.2863,32000.0
2021-12-08 13:40:00,147.26,147.41,147.26,147.41,30040.0,146.3757,146.5248,146.3757,146.5248,30040.0
2021-12-08 13:45:00,147.44,147.54,147.43,147.44,40000.0,146.5547,146.6541,146.5447,146.5547,40000.0
2021-12-08 13:50:00,147.46,147.46,147.37,147.4,12300.0,146.5745,146.5745,146.4851,146.5149,12300.0
2021-12-08 13:55:00,147.43,147.43,147.18,147.26,34000.0,146.5447,146.5447,146.2962,146.3757,34000.0
2021-12-08 14:00:00,147.25,147.42,147.23,147.32,66000.0,146.3658,146.5348,146.3459,146.4354,66000.0
2021-12-08 14:05:00,147.23,147.23,147.16,147.21,18000.0,146.3459,146.3459,146.2763,146.326,18000.0
2021-12-08 14:10:00,147.21,147.21,147.04,147.04,6000.0,146.326,146.326,146.1571,146.1571,6000.0
2021-12-08 14:15:00,147.05,147.06,146.95,147.04,36800.0,146.167,146.1769,146.0676,146.1571,36800.0
2021-12-08 14:20:00,146.98,147.12,146.95,147.12,83140.0,146.0974,146.2366,146.0676,146.2366,83140.0
2021-12-08 14:25:00,147.16,147.71,147.16,147.62,181940.0,146.2763,146.823,146.2763,146.7336,181940.0
2021-12-08 14:30:00,147.66,147.67,147.35,147.35,56460.0,146.7733,146.7833,146.4652,146.4652,56460.0
2021-12-08 14:35:00,147.38,147.41,147.23,147.24,37420.0,146.495,146.5248,146.3459,146.3559,37420.0
2021-12-08 14:40:00,147.29,147.37,147.29,147.37,4000.0,146.4056,146.4851,146.4056,146.4851,4000.0
2021-12-08 14:45:00,147.35,147.43,147.35,147.42,24000.0,146.4652,146.5447,146.4652,146.5348,24000.0
2021-12-08 14:50:00,147.32,147.38,147.28,147.31,29000.0,146.4354,146.495,146.3956,146.4254,29000.0
2021-12-08 14:55:00,147.36,147.53,147.34,147.51,32320.0,146.4751,146.6441,146.4553,146.6242,32320.0
2021-12-08 15:00:00,147.54,147.54,147.42,147.42,21840.0,146.6541,146.6541,146.5348,146.5348,21840.0
2021-12-08 15:05:00,147.4,147.43,147.37,147.37,16000.0,146.5149,146.5447,146.4851,146.4851,16000.0
2021-12-08 15:10:00,147.4,147.47,147.39,147.47,16680.0,146.5149,146.5845,146.505,146.5845,16680.0
2021-12-08 15:15:00,147.45,147.52,147.44,147.45,33260.0,146.5646,146.6342,146.5547,146.5646,33260.0
2021-12-08 15:20:00,147.47,147.53,147.47,147.5,22000.0,146.5845,146.6441,146.5845,146.6143,22000.0
2021-12-08 15:25:00,147.54,147.6,147.5,147.55,42000.0,146.6541,146.7137,146.6143,146.664,42000.0
2021-12-08 15:30:00,147.53,147.54,147.42,147.49,42000.0,146.6441,146.6541,146.5348,146.6044,42000.0
2021-12-08 15:35:00,147.45,147.5,147.42,147.42,24000.0,146.5646,146.6143,146.5348,146.5348,24000.0
2021-12-08 15:40:00,147.43,147.47,147.32,147.32,60640.0,146.5447,146.5845,146.4354,146.4354,60640.0
2021-12-08 15:45:00,147.32,147.5,147.32,147.47,116120.0,146.4354,146.6143,146.4354,146.5845,116120.0
2021-12-08 15:50:00,147.47,148.02,147.47,147.98,433380.0,146.5845,147.1312,146.5845,147.0914,433380.0
2021-12-08 15:55:00,148.04,148.39,147.93,148.19,1445940.0,147.1511,147.499,147.0417,147.3002,1445940.0
2021-12-09 09:30:00,147.53,147.89,147.12,147.89,433560.0,146.6441,147.002,146.2366,147.002,433560.0
2021-12-09 09:35:00,147.95,148.33,147.84,148.26,147660.0,147.0616,147.4393,146.9523,147.3697,147660.0
2021-12-09 09:40:00,148.35,148.75,148.01,148.53,264460.0,147.4592,147.8568,147.1212,147.6381,264460.0
2021-12-09 09:45:00,148.66,148.67,148.16,148.16,90720.0,147.7673,147.7773,147.2703,147.2703,90720.0
2021-12-09 09:50:00,148.14,148.35,148.0,148.11,115000.0,147.2505,147.4592,147.1113,147.2206,115000.0
2021-12-09 09:55:00,148.0,148.0,147.6,147.72,121320.0,147.1113,147.1113,146.7137,146.833,121320.0
2021-12-09 10:00:00,147.74,148.14,147.65,148.14,34500.0,146.8529,147.2505,146.7634,147.2505,34500.0
2021-12-09 10:05:00,148.07,148.31,147.72,147.83,89840.0,147.1809,147.4194,146.833,146.9423,89840.0
2021-12-09 10:10:00,147.79,147.86,147.65,147.74,28000.0,146.9026,146.9721,146.7634,146.8529,28000.0
2021-12-09 10:15:00,147.86,147.88,147.71,147.78,21260.0,146.9721,146.992,146.823,146.8926,21260.0
2021-12-09 10:20:00,147.86,148.04,147.77,147.77,36400.0,146.9721,147.1511,146.8827,146.8827,36400.0
2021-12-09 10:25:00,147.55,147.64,147.27,147.27,62460.0,146.664,146.7535,146.3857,146.3857,62460.0
2021-12-09 10:30:00,147.29,147.46,147.12,147.34,87380.0,146.4056,146.5745,146.2366,146.4553,87380.0
2021-12-09 10:35:00,147.33,147.47,147.32,147.41,33800.0,146.4453,146.5845,146.4354,146.5248,33800.0
2021-12-09 10:40:00,147.41,147.62,147.33,147.62,22000.0,146.5248,146.7336,146.4453,146.7336,22000.0
2021-12-09 10:45:00,147.64,147.71,147.49,147.66,30400.0,146.7535,146.823,146.6044,146.7733,30400.0
2021-12-09 10:50:00,147.63,147.68,147.55,147.68,14280.0,146.7435,146.7932,146.664,146.7932,14280.0
2021-12-09 10:55:00,147.77,147.95,147.71,147.8,81500.0,146.8827,147.0616,146.823,146.9125,81500.0
2021-12-09 11:00:00,147.76,147.8,147.7,147.7,12000.0,146.8727,146.9125,146.8131,146.8131,12000.0
2021-12-09 11:05:00,147.73,147.94,147.65,147.92,63980.0,146.8429,147.0517,146.7634,147.0318,63980.0
2021-12-09 11:10:00,147.92,147.96,147.79,147.93,53980.0,147.0318,147.0715,146.9026,147.0417,53980.0
2021-12-09 11:15:00,147.89,147.94,147.8,147.85,31740.0,147.002,147.0517,146.9125,146.9622,31740.0
2021-12-09 11:20:00,147.93,148.11,147.9,148.07,87820.0,147.0417,147.2206,147.0119,147.1809,87820.0
2021-12-09 11:25:00,148.16,148.3,148.15,148.28,62860.0,147.2703,147.4095,147.2604,147.3896,62860.0
2021-12-09 11:30:00,148.32,148.58,148.28,148.45,62100.0,147.4294,147.6878,147.3896,147.5586,62100.0
2021-12-09 11:35:00,148.34,148.46,148.32,148.38,12000.0,147.4493,147.5685,147.4294,147.489,12000.0
2021-12-09 11:40:00,148.36,148.51,148.36,148.46,68800.0,147.4691,147.6182,147.4691,147.5685,68800.0
2021-12-09 11:45:00,148.29,148.3,148.04,148.18,122160.0,147.3996,147.4095,147.1511,147.2902,122160.0
2021-12-09 11:50:00,148.19,148.55,148.19,148.55,116980.0,147.3002,147.658,147.3002,147.658,116980.0
2021-12-09 11:55:00,148.55,148.66,148.51,148.59,59300.0,147.658,147.7673,147.6182,147.6978,59300.0
2021-12-09 12:00:00,148.58,148.64,148.52,148.55,115100.0,147.6878,147.7475,147.6282,147.658,115100.0
2021-12-09 12:05:00,148.57,148.57,148.35,148.44,55500.0,147.6779,147.6779,147.4592,147.5487,55500.0
2021-12-09 12:10:00,148.41,148.68,148.41,148.68,43740.0,147.5188,147.7872,147.5188,147.7872,43740.0
2021-12-09 12:15:00,148.68,148.72,148.6,148.63,47220.0,147.7872,147.827,147.7077,147.7375,47220.0
2021-12-09 12:20:00,148.56,148.85,148.56,148.73,50940.0,147.6679,147.9562,147.6679,147.8369,50940.0
2021-12-09 12:25:00,148.75,148.78,148.67,148.72,30800.0,147.8568,147.8866,147.7773,147.827,30800.0
2021-12-09 12:30:00,148.7,148.81,148.65,148.73,91200.0,147.8071,147.9164,147.7574,147.8369,91200.0
2021-12-09 12:35:00,148.84,149.01,148.82,149.01,119140.0,147.9463,148.1152,147.9264,148.1152,119140.0
2021-12-09 12:40:00,148.97,149.01,148.7,148.7,35340.0,148.0755,148.1152,147.8071,147.8071,35340.0
2021-12-09 12:45:00,148.73,148.86,148.73,148.86,8000.0,147.8369,147.9661,147.8369,147.9661,8000.0
2021-12-09 12:50:00,149.09,149.1,149.0,149.04,22200.0,148.1948,148.2047,148.1053,148.1451,22200.0
2021-12-09 12:55:00,148.99,148.99,148.83,148.87,42000.0,148.0954,148.0954,147.9363,147.9761,42000.0
2021-12-09 13:00:00,148.79,148.79,148.38,148.57,39340.0,147.8966,147.8966,147.489,147.6779,39340.0
2021-12-09 13:05:00,148.58,148.61,148.45,148.57,42000.0,147.6878,147.7176,147.5586,147.6779,42000.0
2021-12-09 13:10:00,148.47,148.54,148.44,148.45,19600.0,147.5785,147.6481,147.5487,147.5586,19600.0
2021-12-09 13:15:00,148.5,148.6,148.49,148.54,86200.0,147.6083,147.7077,147.5984,147.6481,86200.0
2021-12-09 13:20:00,148.41,148.45,148.38,148.38,29680.0,147.5188,147.5586,147.489,147.489,29680.0
2021-12-09 13:25:00,148.37,148.42,148.35,148.35,7400.0,147.4791,147.5288,147.4592,147.4592,7400.0
2021-12-09 13:30:00,148.43,148.53,148.39,148.53,14000.0,147.5387,147.6381,147.499,147.6381,14000.0
2021-12-09 13:35:00,148.5,148.51,148.4,148.45,48900.0,147.6083,147.6182,147.5089,147.5586,48900.0
2021-12-09 13:40:00,148.44,148.44,148.19,148.19,19300.0,147.5487,147.5487,147.3002,147.3002,19300.0
2021-12-09 13:45:00,148.13,148.14,147.74,147.74,56500.0,147.2405,147.2505,146.8529,146.8529,56500.0
2021-12-09 13:50:00,147.71,148.04,147.61,148.04,52660.0,146.823,147.1511,146.7236,147.1511,52660.0
2021-12-09 13:55:00,148.1,148.34,148.1,148.24,47500.0,147.2107,147.4493,147.2107,147.3499,47500.0
2021-12-09 14:00:00,148.24,148.24,148.16,148.21,18400.0,147.3499,147.3499,147.2703,147.32,18400.0
2021-12-09 14:05:00,148.2,148.32,148.16,148.16,22480.0,147.3101,147.4294,147.2703,147.2703,22480.0
2021-12-09 14:10:00,148.19,148.29,148.17,148.17,36740.0,147.3002,147.3996,147.2803,147.2803,36740.0
2021-12-09 14:15:00,148.29,148.37,148.22,148.31,23020.0,147.3996,147.4791,147.33,147.4194,23020.0
2021-12-09 14:20:00,148.35,148.53,148.35,148.46,52000.0,147.4592,147.6381,147.4592,147.5685,52000.0
2021-12-09 14:25:00,148.4,148.4,148.22,148.24,28100.0,147.5089,147.5089,147.33,147.3499,28100.0
2021-12-09 14:30:00,148.25,148.37,148.18,148.26,32000.0,147.3598,147.4791,147.2902,147.3697,32000.0
2021-12-09 14:35:00,148.21,148.28,148.21,148.22,16640.0,147.32,147.3896,147.32,147.33,16640.0
2021-12-09 14:40:00,148.16,148.18,147.98,148.16,136300.0,147.2703,147.2902,147.0914,147.2703,136300.0
2021-12-09 14:45:00,148.19,148.28,148.12,148.13,45640.0,147.3002,147.3896,147.2306,147.2405,45640.0
2021-12-09 14:50:00,148.2,148.2,147.9,147.92,23460.0,147.3101,147.3101,147.0119,147.0318,23460.0
2021-12-09 14:55:00,147.86,147.87,147.53,147.77,166140.0,146.9721,146.9821,146.6441,146.8827,166140.0
2021-12-09 15:00:00,147.72,147.92,147.7,147.8,32340.0,146.833,147.0318,146.8131,146.9125,32340.0
2021-12-09 15:05:00,147.75,147.81,147.58,147.6,28040.0,146.8628,146.9224,146.6938,146.7137,28040.0
2021-12-09 15:10:00,147.5,147.62,147.39,147.48,38000.0,146.6143,146.7336,146.505,146.5944,38000.0
2021-12-09 15:15:00,147.5,147.5,147.4,147.41,35560.0,146.6143,146.6143,146.5149,146.5248,35560.0
2021-12-09 15:20:00,147.41,147.45,147.21,147.26,84080.0,146.5248,146.5646,146.326,146.3757,84080.0
2021-12-09 15:25:00,147.23,147.5,147.23,147.42,44000.0,146.3459,146.6143,146.3459,146.5348,44000.0
2021-12-09 15:30:00,147.6,147.79,147.59,147.73,58580.0,146.7137,146.9026,146.7038,146.8429,58580.0
2021-12-09 15:35:00,147.65,147.91,147.56,147.9,42200.0,146.7634,147.0218,146.6739,147.0119,42200.0
2021-12-09 15:40:00,147.83,148.18,147.83,148.07,63940.0,146.9423,147.2902,146.9423,147.1809,63940.0
2021-12-09 15:45:00,148.09,148.18,148.0,148.02,94840.0,147.2008,147.2902,147.1113,147.1312,94840.0
2021-12-09 15:50:00,148.0,148.01,147.64,147.66,202400.0,147.1113,147.1212,146.7535,146.7733,202400.0
2021-12-09 15:55:00,147.58,147.84,147.58,147.64,558460.0,146.6938,146.9523,146.6938,146.7535,558460.0
2021-12-10 09:30:00,148.7,148.7,148.15,148.44,501260.0,147.8071,147.8071,147.2604,147.5487,501260.0
2021-12-10 09:35:00,148.5,148.98,148.32,148.87,291780.0,147.6083,148.0854,147.4294,147.9761,291780.0
2021-12-10 09:40:00,148.93,148.94,148.33,148.39,220380.0,148.0357,148.0457,147.4393,147.499,220380.0
2021-12-10 09:45:00,148.4,148.5,147.85,147.91,108060.0,147.5089,147.6083,146.9622,147.0218,108060.0
2021-12-10 09:50:00,147.99,148.36,147.89,148.12,130780.0,147.1014,147.4691,147.002,147.2306,130780.0
2021-12-10 09:55:00,148.04,148.4,148.0,148.35,69180.0,147.1511,147.5089,147.1113,147.4592,69180.0
2021-12-10 10:00:00,148.38,148.75,148.33,148.45,119920.0,147.489,147.8568,147.4393,147.5586,119920.0
2021-12-10 10:05:00,148.5,148.56,148.26,148.3,44000.0,147.6083,147.6679,147.3697,147.4095,44000.0
2021-12-10 10:10:00,148.35,148.36,147.94,147.99,50000.0,147.4592,147.4691,147.0517,147.1014,50000.0
2021-12-10 10:15:00,147.97,148.3,147.89,148.3,56000.0,147.0815,147.4095,147.002,147.4095,56000.0
2021-12-10 10:20:00,148.28,148.49,148.18,148.41,55560.0,147.3896,147.5984,147.2902,147.5188,55560.0
2021-12-10 10:25:00,148.33,148.4,148.04,148.34,60000.0,147.4393,147.5089,147.1511,147.4493,60000.0
2021-12-10 10:30:00,148.41,148.42,147.81,147.88,123780.0,147.5188,147.5288,146.9224,146.992,123780.0
2021-12-10 10:35:00,147.89,147.92,147.48,147.48,173100.0,147.002,147.0318,146.5944,146.5944,173100.0
2021-12-10 10:40:00,147.45,147.61,147.32,147.4,74500.0,146.5646,146.7236,146.4354,146.5149,74500.0
2021-12-10 10:45:00,147.46,147.46,147.0,147.27,188760.0,146.5745,146.5745,146.1173,146.3857,188760.0
2021-12-10 10:50:00,147.27,147.44,147.1,147.15,61000.0,146.3857,146.5547,146.2167,146.2664,61000.0
2021-12-10 10:55:00,147.26,147.5,147.24,147.41,121140.0,146.3757,146.6143,146.3559,146.5248,121140.0
2021-12-10 11:00:00,147.4,147.4,147.11,147.11,31400.0,146.5149,146.5149,146.2266,146.2266,31400.0
2021-12-10 11:05:00,147.07,147.07,146.7,146.87,122180.0,146.1869,146.1869,145.8191,145.9881,122180.0
2021-12-10 11:10:00,146.87,147.07,146.8,147.07,50040.0,145.9881,146.1869,145.9185,146.1869,50040.0
2021-12-10 11:15:00,147.03,147.27,147.03,147.22,99500.0,146.1471,146.3857,146.1471,146.336,99500.0
2021-12-10 11:20:00,147.19,147.19,147.03,147.12,64360.0,146.3062,146.3062,146.1471,146.2366,64360.0
2021-12-10 11:25:00,147.09,147.43,147.0,147.43,80640.0,146.2068,146.5447,146.1173,146.5447,80640.0
2021-12-10 11:30:00,147.35,147.35,147.03,147.08,43180.0,146.4652,146.4652,146.1471,146.1968,43180.0
2021-12-10 11:35:00,147.17,147.22,146.97,147.01,74920.0,146.2863,146.336,146.0875,146.1272,74920.0
2021-12-10 11:40:00,147.04,147.4,147.02,147.23,169040.0,146.1571,146.5149,146.1372,146.3459,169040.0
2021-12-10 11:45:00,147.28,147.74,147.25,147.7,160360.0,146.3956,146.8529,146.3658,146.8131,160360.0
2021-12-10 11:50:00,147.67,147.8,147.45,147.51,42020.0,146.7833,146.9125,146.5646,146.6242,42020.0
2021-12-10 11:55:00,147.6,147.68,147.41,147.55,38200.0,146.7137,146.7932,146.5248,146.664,38200.0
2021-12-10 12:00:00,147.59,147.6,147.38,147.5,43120.0,146.7038,146.7137,146.495,146.6143,43120.0
2021-12-10 12:05:00,147.58,147.6,147.45,147.54,36620.0,146.6938,146.7137,146.5646,146.6541,36620.0
2021-12-10 12:10:00,147.56,147.66,147.5,147.51,49480.0,146.6739,146.7733,146.6143,146.6242,49480.0
2021-12-10 12:15:00,147.57,147.62,147.27,147.33,70000.0,146.6839,146.7336,146.3857,146.4453,70000.0
2021-12-10 12:20:00,147.35,147.61,147.25,147.61,40700.0,146.4652,146.7236,146.3658,146.7236,40700.0
2021-12-10 12:25:00,147.61,147.93,147.61,147.86,104000.0,146.7236,147.0417,146.7236,146.9721,104000.0
2021-12-10 12:30:00,147.88,147.9,147.59,147.59,24000.0,146.992,147.0119,146.7038,146.7038,24000.0
2021-12-10 12:35:00,147.58,147.64,147.43,147.43,16000.0,146.6938,146.7535,146.5447,146.5447,16000.0
2021-12-10 12:40:00,147.49,147.53,147.42,147.42,22000.0,146.6044,146.6441,146.5348,146.5348,22000.0
2021-12-10 12:45:00,147.52,147.55,147.47,147.47,36000.0,146.6342,146.664,146.5845,146.5845,36000.0
2021-12-10 12:50:00,147.53,147.54,147.42,147.47,25180.0,146.6441,146.6541,146.5348,146.5845,25180.0
2021-12-10 12:55:00,147.49,147.59,147.47,147.48,48000.0,146.6044,146.7038,146.5845,146.5944,48000.0
2021-12-10 13:00:00,147.46,147.69,147.46,147.58,38940.0,146.5745,146.8032,146.5745,146.6938,38940.0
2021-12-10 13:05:00,147.46,147.67,147.45,147.63,42120.0,146.5745,146.7833,146.5646,146.7435,42120.0
2021-12-10 13:10:00,147.64,147.79,147.59,147.79,58340.0,146.7535,146.9026,146.7038,146.9026,58340.0
2021-12-10 13:15:00,147.72,147.81,147.71,147.77,16900.0,146.833,146.9224,146.823,146.8827,16900.0
2021-12-10 13:20:00,147.8,147.87,147.8,147.85,14380.0,146.9125,146.9821,146.9125,146.9622,14380.0
2021-12-10 13:25:00,147.89,148.13,147.86,148.06,96320.0,147.002,147.2405,146.9721,147.1709,96320.0
2021-12-10 13:30:00,148.1,148.26,148.05,148.23,79320.0,147.2107,147.3697,147.161,147.3399,79320.0
2021-12-10 13:35:00,148.15,148.16,148.07,148.11,18920.0,147.2604,147.2703,147.1809,147.2206,18920.0
2021-12-10 13:40:00,148.14,148.16,148.02,148.02,19260.0,147.2505,147.2703,147.1312,147.1312,19260.0
2021-12-10 13:45:00,147.95,147.95,147.65,147.78,115220.0,147.0616,147.0616,146.7634,146.8926,115220.0
2021-12-10 13:50:00,147.66,147.85,147.66,147.84,49140.0,146.7733,146.9622,146.7733,146.9523,49140.0
2021-12-10 13:55:00,147.83,147.9,147.81,147.88,36000.0,146.9423,147.0119,146.9224,146.992,36000.0
2021-12-10 14:00:00,147.85,147.95,147.68,147.68,37740.0,146.9622,147.0616,146.7932,146.7932,37740.0
2021-12-10 14:05:00,147.71,147.76,147.51,147.61,97940.0,146.823,146.8727,146.6242,146.7236,97940.0
2021-12-10 14:10:00,147.61,147.67,147.61,147.64,48360.0,146.7236,146.7833,146.7236,146.7535,48360.0
2021-12-10 14:15:00,147.65,147.77,147.6,147.77,24000.0,146.7634,146.8827,146.7137,146.8827,24000.0
2021-12-10 14:20:00,147.76,147.77,147.69,147.7,44000.0,146.8727,146.8827,146.8032,146.8131,44000.0
2021-12-10 14:25:00,147.68,147.68,147.58,147.58,36820.0,146.7932,146.7932,146.6938,146.6938,36820.0
2021-12-10 14:30:00,147.62,147.62,147.44,147.53,41960.0,146.7336,146.7336,146.5547,146.6441,41960.0
2021-12-10 14:35:00,147.51,147.66,147.47,147.62,41160.0,146.6242,146.7733,146.5845,146.7336,41160.0
2021-12-10 14:40:00,147.62,147.62,147.55,147.58,18000.0,146.7336,146.7336,146.664,146.6938,18000.0
2021-12-10 14:45:00,147.58,147.63,147.58,147.61,18000.0,146.6938,146.7435,146.6938,146.7236,18000.0
2021-12-10 14:50:00,147.6,147.64,147.49,147.5,40000.0,146.7137,146.7535,146.6044,146.6143,40000.0
2021-12-10 14:55:00,147.5,147.57,147.45,147.46,60900.0,146.6143,146.6839,146.5646,146.5745,60900.0
2021-12-10 15:00:00,147.57,147.6,147.45,147.51,42700.0,146.6839,146.7137,146.5646,146.6242,42700.0
2021-12-10 15:05:00,147.46,147.52,147.3,147.52,95240.0,146.5745,146.6342,146.4155,146.6342,95240.0
2021-12-10 15:10:00,147.52,147.65,147.36,147.4,204260.0,146.6342,146.7634,146.4751,146.5149,204260.0
2021-12-10 15:15:00,147.43,147.56,147.41,147.56,44600.0,146.5447,146.6739,146.5248,146.6739,44600.0
2021-12-10 15:20:00,147.66,147.75,147.62,147.73,83360.0,146.7733,146.8628,146.7336,146.8429,83360.0
2021-12-10 15:25:00,147.7,147.72,147.63,147.72,31500.0,146.8131,146.833,146.7435,146.833,31500.0
2021-12-10 15:30:00,147.75,147.91,147.75,147.9,117980.0,146.8628,147.0218,146.8628,147.0119,117980.0
2021-12-10 15:35:00,147.86,147.92,147.85,147.92,57500.0,146.9721,147.0318,146.9622,147.0318,57500.0
2021-12-10 15:40:00,147.91,148.0,147.88,147.95,86160.0,147.0218,147.1113,146.992,147.0616,86160.0
2021-12-10 15:45:00,148.0,148.04,147.85,147.85,94720.0,147.1113,147.1511,146.9622,146.9622,94720.0
2021-12-10 15:50:00,147.95,148.01,147.87,148.01,151200.0,147.0616,147.1212,146.9821,147.1212,151200.0
2021-12-10 15:55:00,148.0,148.1,147.93,148.0,608140.0,147.1113,147.2107,147.0417,147.1113,608140.0
2021-12-13 09:30:00,147.99,147.99,146.75,147.04,503460.0,147.1014,147.1014,145.8688,146.1571,503460.0
2021-12-13 09:35:00,147.22,147.75,147.22,147.4,211320.0,146.336,146.8628,146.336,146.5149,211320.0
2021-12-13 09:40:00,147.32,147.73,147.3,147.5,108420.0,146.4354,146.8429,146.4155,146.6143,108420.0
2021-12-13 09:45:00,147.42,147.5,146.99,147.21,76240.0,146.5348,146.6143,146.1074,146.326,76240.0
2021-12-13 09:50:00,147.13,147.25,146.9,146.94,66140.0,146.2465,146.3658,146.0179,146.0577,66140.0
2021-12-13 09:55:00,147.08,147.21,146.9,146.91,68980.0,146.1968,146.326,146.0179,146.0278,68980.0
2021-12-13 10:00:00,146.83,146.91,146.35,146.38,152180.0,145.9483,146.0278,145.4712,145.501,152180.0
2021-12-13 10:05:00,146.35,146.49,146.24,146.29,74800.0,145.4712,145.6104,145.3619,145.4116,74800.0
2021-12-13 10:10:00,146.33,146.73,146.33,146.65,73140.0,145.4513,145.8489,145.4513,145.7694,73140.0
2021-12-13 10:15:00,146.69,146.85,146.5,146.63,45720.0,145.8092,145.9682,145.6203,145.7495,45720.0
2021-12-13 10:20:00,146.62,146.92,146.62,146.87,47400.0,145.7396,146.0378,145.7396,145.9881,47400.0
2021-12-13 10:25:00,146.82,146.95,146.63,146.63,74960.0,145.9384,146.0676,145.7495,145.7495,74960.0
2021-12-13 10:30:00,146.53,146.58,146.44,146.44,43360.0,145.6501,145.6998,145.5607,145.5607,43360.0
2021-12-13 10:35:00,146.42,146.45,146.36,146.38,54720.0,145.5408,145.5706,145.4811,145.501,54720.0
2021-12-13 10:40:00,146.34,146.41,146.26,146.41,50400.0,145.4613,145.5308,145.3817,145.5308,50400.0
2021-12-13 10:45:00,146.44,146.64,146.39,146.64,49800.0,145.5607,145.7595,145.511,145.7595,49800.0
2021-12-13 10:50:00,146.64,146.75,146.52,146.52,69640.0,145.7595,145.8688,145.6402,145.6402,69640.0
2021-12-13 10:55:00,146.54,146.59,146.52,146.59,14000.0,145.6601,145.7098,145.6402,145.7098,14000.0
2021-12-13 11:00:00,146.57,146.68,146.46,146.46,24000.0,145.6899,145.7992,145.5805,145.5805,24000.0
2021-12-13 11:05:00,146.45,146.75,146.45,146.6,83720.0,145.5706,145.8688,145.5706,145.7197,83720.0
2021-12-13 11:10:00,146.59,146.63,146.25,146.31,61400.0,145.7098,145.7495,145.3718,145.4314,61400.0
2021-12-13 11:15:00,146.27,146.45,146.24,146.25,40060.0,145.3917,145.5706,145.3619,145.3718,40060.0
2021-12-13 11:20:00,146.28,146.28,146.24,146.25,21400.0,145.4016,145.4016,145.3619,145.3718,21400.0
2021-12-13 11:25:00,146.2,146.26,146.15,146.24,44920.0,145.3221,145.3817,145.2724,145.3619,44920.0
2021-12-13 11:30:00,146.27,146.48,146.23,146.43,51420.0,145.3917,145.6004,145.3519,145.5507,51420.0
2021-12-13 11:35:00,146.54,146.54,146.34,146.34,34000.0,145.6601,145.6601,145.4613,145.4613,34000.0
2021-12-13 11:40:00,146.32,146.52,146.32,146.5,40240.0,145.4414,145.6402,145.4414,145.6203,40240.0
2021-12-13 11:45:00,146.46,146.47,146.0,146.0,37000.0,145.5805,145.5905,145.1233,145.1233,37000.0
2021-12-13 11:50:00,145.95,146.02,145.8,145.85,65200.0,145.0736,145.1432,144.9245,144.9742,65200.0
2021-12-13 11:55:00,145.85,146.07,145.85,146.07,24500.0,144.9742,145.1929,144.9742,145.1929,24500.0
2021-12-13 12:00:00,146.1,146.11,145.94,146.11,27900.0,145.2227,145.2326,145.0637,145.2326,27900.0
2021-12-13 12:05:00,146.12,146.2,146.04,146.18,14000.0,145.2426,145.3221,145.1631,145.3022,14000.0
2021-12-13 12:10:00,146.19,146.19,146.09,146.16,24000.0,145.3122,145.3122,145.2128,145.2823,24000.0
2021-12-13 12:15:00,146.09,146.14,146.06,146.06,45000.0,145.2128,145.2625,145.1829,145.1829,45000.0
2021-12-13 12:20:00,146.12,146.13,146.05,146.13,38500.0,145.2426,145.2525,145.173,145.2525,38500.0
2021-12-13 12:25:00,146.14,146.15,145.86,145.86,37860.0,145.2625,145.2724,144.9842,144.9842,37860.0
2021-12-13 12:30:00,145.84,145.9,145.78,145.83,72380.0,144.9643,145.0239,144.9046,144.9543,72380.0
2021-12-13 12:35:00,145.83,146.07,145.8,146.07,41000.0,144.9543,145.1929,144.9245,145.1929,41000.0
2021-12-13 12:40:00,146.06,146.06,146.0,146.03,32000.0,145.1829,145.1829,145.1233,145.1531,32000.0
2021-12-13 12:45:00,145.97,145.99,145.92,145.92,24000.0,145.0935,145.1134,145.0438,145.0438,24000.0
2021-12-13 12:50:00,145.98,146.0,145.91,145.94,30000.0,145.1034,145.1233,145.0338,145.0637,30000.0
2021-12-13 12:55:00,145.98,146.07,145.98,146.04,36500.0,145.1034,145.1929,145.1034,145.1631,36500.0
2021-12-13 13:00:00,146.01,146.25,146.01,146.19,10520.0,145.1332,145.3718,145.1332,145.3122,10520.0
2021-12-13 13:05:00,146.15,146.22,146.14,146.15,21800.0,145.2724,145.342,145.2625,145.2724,21800.0
2021-12-13 13:10:00,146.15,146.15,145.99,146.0,12000.0,145.2724,145.2724,145.1134,145.1233,12000.0
2021-12-13 13:15:00,145.98,145.98,145.91,145.95,10000.0,145.1034,145.1034,145.0338,145.0736,10000.0
2021-12-13 13:20:00,145.98,145.98,145.88,145.97,26000.0,145.1034,145.1034,145.004,145.0935,26000.0
2021-12-13 13:25:00,146.04,146.08,146.04,146.05,8000.0,145.1631,145.2028,145.1631,145.173,8000.0
2021-12-13 13:30:00,145.99,145.99,145.8,145.8,18000.0,145.1134,145.1134,144.9245,144.9245,18000.0
2021-12-13 13:35:00,145.8,145.83,145.64,145.64,44200.0,144.9245,144.9543,144.7655,144.7655,44200.0
2021-12-13 13:40:00,145.65,145.71,145.53,145.66,73180.0,144.7754,144.8351,144.6561,144.7854,73180.0
2021-12-13 13:45:00,145.69,145.69,145.52,145.57,20240.0,144.8152,144.8152,144.6462,144.6959,20240.0
2021-12-13 13:50:00,145.59,145.9,145.59,145.9,39520.0,144.7158,145.0239,144.7158,145.0239,39520.0
2021-12-13 13:55:00,145.91,145.93,145.82,145.86,16480.0,145.0338,145.0537,144.9444,144.9842,16480.0
2021-12-13 14:00:00,145.79,145.83,145.61,145.83,43980.0,144.9146,144.9543,144.7357,144.9543,43980.0
2021-12-13 14:05:00,145.83,146.11,145.83,146.05,42000.0,144.9543,145.2326,144.9543,145.173,42000.0
2021-12-13 14:10:00,146.08,146.19,146.08,146.13,18000.0,145.2028,145.3122,145.2028,145.2525,18000.0
2021-12-13 14:15:00,146.13,146.13,146.09,146.12,13200.0,145.2525,145.2525,145.2128,145.2426,13200.0
2021-12-13 14:20:00,146.14,146.41,146.14,146.33,28100.0,145.2625,145.5308,145.2625,145.4513,28100.0
2021-12-13 14:25:00,146.34,146.34,146.22,146.26,34000.0,145.4613,145.4613,145.342,145.3817,34000.0
2021-12-13 14:30:00,146.3,146.4,146.18,146.37,35600.0,145.4215,145.5209,145.3022,145.4911,35600.0
2021-12-13 14:35:00,146.41,146.41,146.33,146.35,22000.0,145.5308,145.5308,145.4513,145.4712,22000.0
2021-12-13 14:40:00,146.4,146.45,146.35,146.38,71720.0,145.5209,145.5706,145.4712,145.501,71720.0
2021-12-13 14:45:00,146.44,146.47,146.39,146.45,20000.0,145.5607,145.5905,145.511,145.5706,20000.0
2021-12-13 14:50:00,146.48,146.48,146.36,146.4,30340.0,145.6004,145.6004,145.4811,145.5209,30340.0
2021-12-13 14:55:00,146.43,146.45,146.43,146.43,10000.0,145.5507,145.5706,145.5507,145.5507,10000.0
2021-12-13 15:00:00,146.5,146.61,146.46,146.61,24520.0,145.6203,145.7296,145.5805,145.7296,24520.0
2021-12-13 15:05:00,146.59,146.59,146.37,146.47,86900.0,145.7098,145.7098,145.4911,145.5905,86900.0
2021-12-13 15:10:00,146.46,146.61,146.46,146.6,40360.0,145.5805,145.7296,145.5805,145.7197,40360.0
2021-12-13 15:15:00,146.61,146.65,146.54,146.57,55200.0,145.7296,145.7694,145.6601,145.6899,55200.0
2021-12-13 15:20:00,146.53,146.53,146.46,146.53,52380.0,145.6501,145.6501,145.5805,145.6501,52380.0
2021-12-13 15:25:00,146.52,146.52,146.3,146.3,47940.0,145.6402,145.6402,145.4215,145.4215,47940.0
2021-12-13 15:30:00,146.33,146.42,146.27,146.42,42820.0,145.4513,145.5408,145.3917,145.5408,42820.0
2021-12-13 15:35:00,146.45,146.52,146.43,146.48,50000.0,145.5706,145.6402,145.5507,145.6004,50000.0
2021-12-13 15:40:00,146.51,146.51,146.29,146.29,56520.0,145.6302,145.6302,145.4116,145.4116,56520.0
2021-12-13 15:45:00,146.36,146.41,146.27,146.28,89620.0,145.4811,145.5308,145.3917,145.4016,89620.0
2021-12-13 15:50:00,146.21,146.35,145.93,145.93,331220.0,145.332,145.4712,145.0537,145.0537,331220.0
2021-12-13 15:55:00,145.92,146.11,145.75,145.86,564880.0,145.0438,145.2326,144.8748,144.9842,564880.0
2021-12-14 09:30:00,143.97,144.48,143.51,144.14,818920.0,143.1055,143.6124,142.6483,143.2745,818920.0
2021-12-14 09:35:00,144.22,144.3,143.66,144.11,339220.0,143.354,143.4335,142.7974,143.2447,339220.0
2021-12-14 09:40:00,144.14,144.4,143.95,143.96,260860.0,143.2745,143.5329,143.0856,143.0956,260860.0
2021-12-14 09:45:00,144.05,144.07,143.08,143.29,209000.0,143.185,143.2049,142.2208,142.4296,209000.0
2021-12-14 09:50:00,143.26,143.26,142.67,142.73,300100.0,142.3998,142.3998,141.8133,141.8729,300100.0
2021-12-14 09:55:00,142.65,142.75,142.24,142.39,402440.0,141.7934,141.8928,141.3859,141.535,402440.0
2021-12-14 10:00:00,142.34,142.39,141.86,141.95,313360.0,141.4853,141.535,141.0082,141.0976,313360.0
2021-12-14 10:05:00,141.93,142.19,141.91,141.93,172600.0,141.0777,141.3362,141.0579,141.0777,172600.0
2021-12-14 10:10:00,141.88,142.19,141.28,141.28,468440.0,141.028,141.3362,140.4317,140.4317,468440.0
2021-12-14 10:15:00,141.31,141.87,141.25,141.69,256500.0,140.4615,141.0181,140.4018,140.8392,256500.0
2021-12-14 10:20:00,141.7,142.2,141.52,142.15,449840.0,140.8491,141.3461,140.6702,141.2964,449840.0
2021-12-14 10:25:00,142.16,142.38,141.99,142.09,362980.0,141.3064,141.525,141.1374,141.2368,362980.0
2021-12-14 10:30:00,142.14,142.56,142.1,142.4,157560.0,141.2865,141.704,141.2467,141.5449,157560.0
2021-12-14 10:35:00,142.4,142.4,141.92,142.0,154000.0,141.5449,141.5449,141.0678,141.1473,154000.0
2021-12-14 10:40:00,141.99,141.99,141.5,141.63,143100.0,141.1374,141.1374,140.6503,140.7796,143100.0
2021-12-14 10:45:00,141.65,141.77,141.35,141.38,276760.0,140.7994,140.9187,140.5012,140.5311,276760.0
2021-12-14 10:50:00,141.43,141.72,141.3,141.66,186400.0,140.5808,140.869,140.4515,140.8094,186400.0
2021-12-14 10:55:00,141.67,141.7,141.42,141.66,144100.0,140.8193,140.8491,140.5708,140.8094,144100.0
2021-12-14 11:00:00,141.6,141.93,141.5,141.72,252660.0,140.7497,141.0777,140.6503,140.869,252660.0
2021-12-14 11:05:00,141.76,141.83,141.6,141.72,92240.0,140.9088,140.9783,140.7497,140.869,92240.0
2021-12-14 11:10:00,141.86,141.86,141.5,141.65,154960.0,141.0082,141.0082,140.6503,140.7994,154960.0
2021-12-14 11:15:00,141.6,141.65,141.34,141.36,117280.0,140.7497,140.7994,140.4913,140.5112,117280.0
2021-12-14 11:20:00,141.29,141.44,141.21,141.27,210880.0,140.4416,140.5907,140.3621,140.4217,210880.0
2021-12-14 11:25:00,141.3,141.65,141.3,141.65,108360.0,140.4515,140.7994,140.4515,140.7994,108360.0
2021-12-14 11:30:00,141.55,141.67,141.42,141.44,66000.0,140.7,140.8193,140.5708,140.5907,66000.0
2021-12-14 11:35:00,141.51,141.68,141.4,141.51,74000.0,140.6603,140.8292,140.5509,140.6603,74000.0
2021-12-14 11:40:00,141.5,141.55,141.45,141.54,30000.0,140.6503,140.7,140.6006,140.6901,30000.0
2021-12-14 11:45:00,141.55,141.7,141.51,141.61,61980.0,140.7,140.8491,140.6603,140.7597,61980.0
2021-12-14 11:50:00,141.59,141.66,141.57,141.57,34000.0,140.7398,140.8094,140.7199,140.7199,34000.0
2021-12-14 11:55:00,141.58,141.78,141.49,141.77,100400.0,140.7299,140.9286,140.6404,140.9187,100400.0
2021-12-14 12:00:00,141.81,142.11,141.8,141.8,198580.0,140.9585,141.2567,140.9485,140.9485,198580.0
2021-12-14 12:05:00,141.93,142.24,141.93,142.2,60060.0,141.0777,141.3859,141.0777,141.3461,60060.0
2021-12-14 12:10:00,142.16,142.25,142.0,142.06,88740.0,141.3064,141.3958,141.1473,141.207,88740.0
2021-12-14 12:15:00,142.03,142.23,141.89,142.11,144680.0,141.1771,141.3759,141.038,141.2567,144680.0
2021-12-14 12:20:00,142.18,142.5,142.17,142.43,164980.0,141.3262,141.6443,141.3163,141.5747,164980.0
2021-12-14 12:25:00,142.42,142.51,142.37,142.44,126120.0,141.5648,141.6543,141.5151,141.5847,126120.0
2021-12-14 12:30:00,142.41,142.61,142.25,142.45,52020.0,141.5549,141.7537,141.3958,141.5946,52020.0
2021-12-14 12:35:00,142.53,142.53,142.3,142.39,58980.0,141.6741,141.6741,141.4455,141.535,58980.0
2021-12-14 12:40:00,142.42,142.45,142.35,142.4,132940.0,141.5648,141.5946,141.4952,141.5449,132940.0
2021-12-14 12:45:00,142.42,142.53,142.39,142.43,85500.0,141.5648,141.6741,141.535,141.5747,85500.0
2021-12-14 12:50:00,142.43,142.58,142.36,142.58,72180.0,141.5747,141.7238,141.5052,141.7238,72180.0
2021-12-14 12:55:00,142.58,142.66,142.46,142.61,68580.0,141.7238,141.8034,141.6046,141.7537,68580.0
2021-12-14 13:00:00,142.59,142.83,142.59,142.64,61040.0,141.7338,141.9723,141.7338,141.7835,61040.0
2021-12-14 13:05:00,142.66,142.82,142.57,142.6,77360.0,141.8034,141.9624,141.7139,141.7437,77360.0
2021-12-14 13:10:00,142.6,142.6,142.33,142.36,200480.0,141.7437,141.7437,141.4753,141.5052,200480.0
2021-12-14 13:15:00,142.44,142.46,142.3,142.37,125180.0,141.5847,141.6046,141.4455,141.5151,125180.0
2021-12-14 13:20:00,142.45,142.45,142.33,142.4,46960.0,141.5946,141.5946,141.4753,141.5449,46960.0
2021-12-14 13:25:00,142.39,142.47,142.39,142.42,36120.0,141.535,141.6145,141.535,141.5648,36120.0
2021-12-14 13:30:00,142.49,142.55,142.43,142.55,30000.0,141.6344,141.694,141.5747,141.694,30000.0
2021-12-14 13:35:00,142.55,142.72,142.54,142.61,54000.0,141.694,141.863,141.6841,141.7537,54000.0
2021-12-14 13:40:00,142.59,142.62,142.55,142.59,38000.0,141.7338,141.7636,141.694,141.7338,38000.0
2021-12-14 13:45:00,142.55,142.55,142.39,142.46,46000.0,141.694,141.694,141.535,141.6046,46000.0
2021-12-14 13:50:00,142.47,142.62,142.47,142.55,65540.0,141.6145,141.7636,141.6145,141.694,65540.0
2021-12-14 13:55:00,142.54,142.7,142.48,142.52,57800.0,141.6841,141.8431,141.6244,141.6642,57800.0
2021-12-14 14:00:00,142.64,142.8,142.53,142.77,77640.0,141.7835,141.9425,141.6741,141.9127,77640.0
2021-12-14 14:05:00,142.73,142.95,142.71,142.95,87180.0,141.8729,142.0916,141.8531,142.0916,87180.0
2021-12-14 14:10:00,142.93,142.98,142.8,142.88,61660.0,142.0717,142.1214,141.9425,142.022,61660.0
2021-12-14 14:15:00,142.83,142.88,142.81,142.81,53140.0,141.9723,142.022,141.9525,141.9525,53140.0
2021-12-14 14:20:00,142.76,142.89,142.73,142.89,57320.0,141.9028,142.032,141.8729,142.032,57320.0
2021-12-14 14:25:00,142.96,143.1,142.96,143.04,153920.0,142.1016,142.2407,142.1016,142.1811,153920.0
2021-12-14 14:30:00,142.97,143.1,142.93,143.1,66000.0,142.1115,142.2407,142.0717,142.2407,66000.0
2021-12-14 14:35:00,143.07,143.22,142.98,142.98,124400.0,142.2109,142.36,142.1214,142.1214,124400.0
2021-12-14 14:40:00,143.05,143.08,142.97,143.06,38000.0,142.191,142.2208,142.1115,142.201,38000.0
2021-12-14 14:45:00,143.08,143.16,143.03,143.04,66920.0,142.2208,142.3004,142.1711,142.1811,66920.0
2021-12-14 14:50:00,143.03,143.19,143.0,143.12,46000.0,142.1711,142.3302,142.1413,142.2606,46000.0
2021-12-14 14:55:00,143.12,143.19,143.1,143.19,37800.0,142.2606,142.3302,142.2407,142.3302,37800.0
2021-12-14 15:00:00,143.17,143.45,143.17,143.43,99740.0,142.3103,142.5886,142.3103,142.5687,99740.0
2021-12-14 15:05:00,143.49,143.74,143.46,143.71,102140.0,142.6284,142.8769,142.5986,142.8471,102140.0
2021-12-14 15:10:00,143.73,143.8,143.43,143.57,95340.0,142.8669,142.9365,142.5687,142.7079,95340.0
2021-12-14 15:15:00,143.59,143.71,143.48,143.68,38140.0,142.7278,142.8471,142.6184,142.8172,38140.0
2021-12-14 15:20:00,143.71,143.76,143.65,143.74,47000.0,142.8471,142.8968,142.7874,142.8769,47000.0
2021-12-14 15:25:00,143.81,144.06,143.74,144.01,121440.0,142.9465,143.195,142.8769,143.1453,121440.0
2021-12-14 15:30:00,144.0,144.25,143.89,144.25,156360.0,143.1353,143.3838,143.026,143.3838,156360.0
2021-12-14 15:35:00,144.25,144.37,144.02,144.02,130240.0,143.3838,143.5031,143.1552,143.1552,130240.0
2021-12-14 15:40:00,144.0,144.0,143.73,143.78,94880.0,143.1353,143.1353,142.8669,142.9166,94880.0
2021-12-14 15:45:00,143.74,143.95,143.71,143.8,160580.0,142.8769,143.0856,142.8471,142.9365,160580.0
2021-12-14 15:50:00,143.79,143.91,143.59,143.65,413860.0,142.9266,143.0459,142.7278,142.7874,413860.0
2021-12-14 15:55:00,143.64,144.0,143.63,143.91,659480.0,142.7775,143.1353,142.7675,143.0459,659480.0
2021-12-15 09:30:00,143.41,143.63,142.2,142.44,687660.0,142.5489,142.7675,141.3461,141.5847,687660.0
2021-12-15 09:35:00,142.21,142.65,142.12,142.38,171380.0,141.3561,141.7934,141.2666,141.525,171380.0
2021-12-15 09:40:00,142.36,142.63,142.29,142.49,166260.0,141.5052,141.7735,141.4356,141.6344,166260.0
2021-12-15 09:45:00,142.46,142.59,142.0,142.03,168820.0,141.6046,141.7338,141.1473,141.1771,168820.0
2021-12-15 09:50:00,142.01,142.21,141.85,142.13,143500.0,141.1573,141.3561,140.9982,141.2765,143500.0
2021-12-15 09:55:00,142.08,142.26,141.96,141.96,113000.0,141.2268,141.4058,141.1076,141.1076,113000.0
2021-12-15 10:00:00,142.05,142.18,141.68,142.16,169900.0,141.197,141.3262,140.8292,141.3064,169900.0
2021-12-15 10:05:00,142.14,142.35,142.13,142.24,207540.0,141.2865,141.4952,141.2765,141.3859,207540.0
2021-12-15 10:10:00,142.2,142.32,142.08,142.31,90640.0,141.3461,141.4654,141.2268,141.4555,90640.0
2021-12-15 10:15:00,142.29,142.42,142.14,142.36,48060.0,141.4356,141.5648,141.2865,141.5052,48060.0
2021-12-15 10:20:00,142.33,142.67,142.33,142.65,92020.0,141.4753,141.8133,141.4753,141.7934,92020.0
2021-12-15 10:25:00,142.62,142.62,142.44,142.58,140160.0,141.7636,141.7636,141.5847,141.7238,140160.0
2021-12-15 10:30:00,142.59,142.88,142.58,142.88,183760.0,141.7338,142.022,141.7238,142.022,183760.0
2021-12-15 10:35:00,142.9,143.2,142.9,143.12,100120.0,142.0419,142.3401,142.0419,142.2606,100120.0
2021-12-15 10:40:00,143.2,143.45,143.05,143.42,48000.0,142.3401,142.5886,142.191,142.5588,48000.0
2021-12-15 10:45:00,143.39,143.46,143.26,143.26,74680.0,142.529,142.5986,142.3998,142.3998,74680.0
2021-12-15 10:50:00,143.23,143.23,143.05,143.05,91520.0,142.3699,142.3699,142.191,142.191,91520.0
2021-12-15 10:55:00,143.05,143.06,142.75,142.81,129760.0,142.191,142.201,141.8928,141.9525,129760.0
2021-12-15 11:00:00,142.96,142.96,142.59,142.59,79660.0,142.1016,142.1016,141.7338,141.7338,79660.0
2021-12-15 11:05:00,142.5,142.67,142.3,142.38,78260.0,141.6443,141.8133,141.4455,141.525,78260.0
2021-12-15 11:10:00,142.51,142.57,142.41,142.54,66120.0,141.6543,141.7139,141.5549,141.6841,66120.0
2021-12-15 11:15:00,142.59,142.77,142.46,142.49,48100.0,141.7338,141.9127,141.6046,141.6344,48100.0
2021-12-15 11:20:00,142.52,142.64,142.49,142.63,71720.0,141.6642,141.7835,141.6344,141.7735,71720.0
2021-12-15 11:25:00,142.63,142.8,142.62,142.68,62220.0,141.7735,141.9425,141.7636,141.8232,62220.0
2021-12-15 11:30:00,142.74,142.74,142.29,142.29,83840.0,141.8829,141.8829,141.4356,141.4356,83840.0
2021-12-15 11:35:00,142.3,142.35,142.14,142.17,100280.0,141.4455,141.4952,141.2865,141.3163,100280.0
2021-12-15 11:40:00,142.19,142.43,142.14,142.34,83700.0,141.3362,141.5747,141.2865,141.4853,83700.0
2021-12-15 11:45:00,142.36,142.43,142.33,142.43,47600.0,141.5052,141.5747,141.4753,141.5747,47600.0
2021-12-15 11:50:00,142.46,142.52,142.34,142.4,46000.0,141.6046,141.6642,141.4853,141.5449,46000.0
2021-12-15 11:55:00,142.44,142.53,142.4,142.4,49840.0,141.5847,141.6741,141.5449,141.5449,49840.0
2021-12-15 12:00:00,142.35,142.57,142.35,142.43,42000.0,141.4952,141.7139,141.4952,141.5747,42000.0
2021-12-15 12:05:00,142.47,142.47,142.1,142.13,82240.0,141.6145,141.6145,141.2467,141.2765,82240.0
2021-12-15 12:10:00,142.07,142.07,141.9,141.93,62300.0,141.2169,141.2169,141.0479,141.0777,62300.0
2021-12-15 12:15:00,141.92,142.19,141.92,142.01,199400.0,141.0678,141.3362,141.0678,141.1573,199400.0
2021-12-15 12:20:00,142.05,142.21,141.99,142.15,30240.0,141.197,141.3561,141.1374,141.2964,30240.0
2021-12-15 12:25:00,142.05,142.4,142.05,142.4,20120.0,141.197,141.5449,141.197,141.5449,20120.0
2021-12-15 12:30:00,142.39,142.72,142.39,142.59,42840.0,141.535,141.863,141.535,141.7338,42840.0
2021-12-15 12:35:00,142.7,142.8,142.6,142.72,73220.0,141.8431,141.9425,141.7437,141.863,73220.0
2021-12-15 12:40:00,142.7,142.72,142.55,142.55,22720.0,141.8431,141.863,141.694,141.694,22720.0
2021-12-15 12:45:00,142.45,142.48,142.33,142.48,26300.0,141.5946,141.6244,141.4753,141.6244,26300.0
2021-12-15 12:50:00,142.29,142.45,142.29,142.45,26000.0,141.4356,141.5946,141.4356,141.5946,26000.0
2021-12-15 12:55:00,142.43,142.44,142.36,142.44,42040.0,141.5747,141.5847,141.5052,141.5847,42040.0
2021-12-15 13:00:00,142.41,142.48,142.35,142.48,48280.0,141.5549,141.6244,141.4952,141.6244,48280.0
2021-12-15 13:05:00,142.5,142.56,142.33,142.56,70000.0,141.6443,141.704,141.4753,141.704,70000.0
2021-12-15 13:10:00,142.5,142.54,142.4,142.54,15460.0,141.6443,141.6841,141.5449,141.6841,15460.0
2021-12-15 13:15:00,142.54,142.55,142.3,142.33,76980.0,141.6841,141.694,141.4455,141.4753,76980.0
2021-12-15 13:20:00,142.34,142.47,142.34,142.47,52800.0,141.4853,141.6145,141.4853,141.6145,52800.0
2021-12-15 13:25:00,142.49,142.54,142.31,142.31,132720.0,141.6344,141.6841,141.4555,141.4555,132720.0
2021-12-15 13:30:00,142.34,142.51,142.33,142.49,67480.0,141.4853,141.6543,141.4753,141.6344,67480.0
2021-12-15 13:35:00,142.54,142.67,142.5,142.67,91980.0,141.6841,141.8133,141.6443,141.8133,91980.0
2021-12-15 13:40:00,142.7,142.7,142.53,142.63,185520.0,141.8431,141.8431,141.6741,141.7735,185520.0
2021-12-15 13:45:00,142.61,142.65,142.38,142.41,75420.0,141.7537,141.7934,141.525,141.5549,75420.0
2021-12-15 13:50:00,142.42,142.43,142.01,142.07,108440.0,141.5648,141.5747,141.1573,141.2169,108440.0
2021-12-15 13:55:00,142.02,142.55,142.02,142.5,89140.0,141.1672,141.694,141.1672,141.6443,89140.0
2021-12-15 14:00:00,142.56,143.2,142.0,143.09,216460.0,141.704,142.3401,141.1473,142.2308,216460.0
2021-12-15 14:05:00,143.32,143.36,142.98,143.32,218120.0,142.4594,142.4992,142.1214,142.4594,218120.0
2021-12-15 14:10:00,143.32,143.81,143.25,143.43,219000.0,142.4594,142.9465,142.3898,142.5687,219000.0
2021-12-15 14:15:00,143.56,143.83,143.35,143.83,168780.0,142.698,142.9663,142.4892,142.9663,168780.0
2021-12-15 14:20:00,143.84,143.84,143.56,143.65,175820.0,142.9763,142.9763,142.698,142.7874,175820.0
2021-12-15 14:25:00,143.61,143.65,143.08,143.3,162720.0,142.7477,142.7874,142.2208,142.4395,162720.0
2021-12-15 14:30:00,143.32,143.5,143.1,143.1,81800.0,142.4594,142.6383,142.2407,142.2407,81800.0
2021-12-15 14:35:00,143.21,143.75,143.1,143.71,144060.0,142.3501,142.8868,142.2407,142.8471,144060.0
2021-12-15 14:40:00,143.69,143.95,143.45,143.49,103920.0,142.8272,143.0856,142.5886,142.6284,103920.0
2021-12-15 14:45:00,143.59,143.75,143.5,143.67,44000.0,142.7278,142.8868,142.6383,142.8073,44000.0
2021-12-15 14:50:00,143.62,144.08,143.47,144.08,179660.0,142.7576,143.2148,142.6085,143.2148,179660.0
2021-12-15 14:55:00,143.95,144.1,143.59,143.59,80380.0,143.0856,143.2347,142.7278,142.7278,80380.0
2021-12-15 15:00:00,143.72,143.88,143.72,143.88,87660.0,142.857,143.016,142.857,143.016,87660.0
2021-12-15 15:05:00,143.95,144.39,143.85,144.35,98360.0,143.0856,143.523,142.9862,143.4832,98360.0
2021-12-15 15:10:00,144.37,144.6,144.25,144.55,169200.0,143.5031,143.7317,143.3838,143.682,169200.0
2021-12-15 15:15:00,144.59,145.45,144.57,145.41,206440.0,143.7218,144.5766,143.7019,144.5369,206440.0
2021-12-15 15:20:00,145.43,145.72,145.38,145.57,112660.0,144.5567,144.845,144.507,144.6959,112660.0
2021-12-15 15:25:00,145.61,145.64,145.01,145.24,293140.0,144.7357,144.7655,144.1393,144.3679,293140.0
2021-12-15 15:30:00,145.38,145.52,145.16,145.52,218560.0,144.507,144.6462,144.2884,144.6462,218560.0
2021-12-15 15:35:00,145.5,145.81,145.5,145.81,249000.0,144.6263,144.9345,144.6263,144.9345,249000.0
2021-12-15 15:40:00,145.78,145.87,145.37,145.55,232600.0,144.9046,144.9941,144.4971,144.676,232600.0
2021-12-15 15:45:00,145.61,145.65,145.28,145.28,227080.0,144.7357,144.7754,144.4076,144.4076,227080.0
2021-12-15 15:50:00,145.39,146.59,145.39,146.57,664440.0,144.517,145.7098,144.517,145.6899,664440.0
2021-12-15 15:55:00,146.6,146.72,146.34,146.48,1064480.0,145.7197,145.839,145.4613,145.6004,1064480.0
2021-12-16 09:30:00,147.17,147.67,146.99,147.67,753780.0,146.2863,146.7833,146.1074,146.7833,753780.0
2021-12-16 09:35:00,147.68,147.68,146.95,147.09,333120.0,146.7932,146.7932,146.0676,146.2068,333120.0
2021-12-16 09:40:00,147.06,147.08,146.31,146.35,171560.0,146.1769,146.1968,145.4314,145.4712,171560.0
2021-12-16 09:45:00,146.31,146.98,146.23,146.98,178200.0,145.4314,146.0974,145.3519,146.0974,178200.0
2021-12-16 09:50:00,146.98,147.02,146.49,146.63,109360.0,146.0974,146.1372,145.6104,145.7495,109360.0
2021-12-16 09:55:00,146.51,146.53,146.04,146.04,105800.0,145.6302,145.6501,145.1631,145.1631,105800.0
2021-12-16 10:00:00,146.05,146.05,145.61,145.8,190700.0,145.173,145.173,144.7357,144.9245,190700.0
2021-12-16 10:05:00,145.85,146.02,145.75,145.91,94040.0,144.9742,145.1432,144.8748,145.0338,94040.0
2021-12-16 10:10:00,145.9,146.29,145.9,146.28,70200.0,145.0239,145.4116,145.0239,145.4016,70200.0
2021-12-16 10:15:00,146.37,146.47,146.24,146.4,96400.0,145.4911,145.5905,145.3619,145.5209,96400.0
2021-12-16 10:20:00,146.27,146.49,146.24,146.49,57920.0,145.3917,145.6104,145.3619,145.6104,57920.0
2021-12-16 10:25:00,146.43,146.85,146.43,146.78,86700.0,145.5507,145.9682,145.5507,145.8986,86700.0
2021-12-16 10:30:00,146.76,146.92,146.61,146.72,116180.0,145.8787,146.0378,145.7296,145.839,116180.0
2021-12-16 10:35:00,146.78,146.8,146.56,146.63,60860.0,145.8986,145.9185,145.6799,145.7495,60860.0
2021-12-16 10:40:00,146.52,146.57,146.25,146.32,58380.0,145.6402,145.6899,145.3718,145.4414,58380.0
2021-12-16 10:45:00,146.32,146.49,146.3,146.49,35680.0,145.4414,145.6104,145.4215,145.6104,35680.0
2021-12-16 10:50:00,146.57,146.62,146.45,146.45,72520.0,145.6899,145.7396,145.5706,145.5706,72520.0
2021-12-16 10:55:00,146.54,146.66,146.45,146.66,33740.0,145.6601,145.7793,145.5706,145.7793,33740.0
2021-12-16 11:00:00,146.67,146.67,145.76,145.88,125640.0,145.7893,145.7893,144.8848,145.004,125640.0
2021-12-16 11:05:00,145.88,146.0,145.7,145.86,104120.0,145.004,145.1233,144.8251,144.9842,104120.0
2021-12-16 11:10:00,145.91,145.91,145.43,145.63,115320.0,145.0338,145.0338,144.5567,144.7555,115320.0
2021-12-16 11:15:00,145.68,145.77,145.62,145.75,102040.0,144.8052,144.8947,144.7456,144.8748,102040.0
2021-12-16 11:20:00,145.76,145.89,145.71,145.83,102280.0,144.8848,145.014,144.8351,144.9543,102280.0
2021-12-16 11:25:00,145.81,146.14,145.68,146.1,87840.0,144.9345,145.2625,144.8052,145.2227,87840.0
2021-12-16 11:30:00,146.05,146.05,145.8,145.91,45180.0,145.173,145.173,144.9245,145.0338,45180.0
2021-12-16 11:35:00,145.89,146.0,145.72,146.0,36900.0,145.014,145.1233,144.845,145.1233,36900.0
2021-12-16 11:40:00,145.93,146.0,145.9,145.99,35000.0,145.0537,145.1233,145.0239,145.1134,35000.0
2021-12-16 11:45:00,146.03,146.05,145.72,145.81,73700.0,145.1531,145.173,144.845,144.9345,73700.0
2021-12-16 11:50:00,145.81,145.85,145.71,145.74,37580.0,144.9345,144.9742,144.8351,144.8649,37580.0
2021-12-16 11:55:00,145.7,145.73,145.55,145.59,125600.0,144.8251,144.8549,144.676,144.7158,125600.0
2021-12-16 12:00:00,145.5,145.55,145.32,145.43,86560.0,144.6263,144.676,144.4474,144.5567,86560.0
2021-12-16 12:05:00,145.34,145.34,145.03,145.12,103620.0,144.4673,144.4673,144.1591,144.2486,103620.0
2021-12-16 12:10:00,144.98,145.05,144.73,144.78,61120.0,144.1094,144.179,143.8609,143.9106,61120.0
2021-12-16 12:15:00,144.68,144.96,144.68,144.95,126100.0,143.8112,144.0896,143.8112,144.0796,126100.0
2021-12-16 12:20:00,144.89,145.12,144.89,145.04,60360.0,144.02,144.2486,144.02,144.1691,60360.0
2021-12-16 12:25:00,144.95,145.08,144.85,145.05,70400.0,144.0796,144.2088,143.9802,144.179,70400.0
2021-12-16 12:30:00,144.99,145.06,144.94,144.99,47360.0,144.1194,144.189,144.0697,144.1194,47360.0
2021-12-16 12:35:00,145.03,145.2,144.98,145.07,69820.0,144.1591,144.3281,144.1094,144.1989,69820.0
2021-12-16 12:40:00,144.94,145.02,144.88,144.96,88120.0,144.0697,144.1492,144.01,144.0896,88120.0
2021-12-16 12:45:00,144.98,145.04,144.85,144.88,140880.0,144.1094,144.1691,143.9802,144.01,140880.0
2021-12-16 12:50:00,145.01,145.01,144.89,144.89,24000.0,144.1393,144.1393,144.02,144.02,24000.0
2021-12-16 12:55:00,144.94,145.01,144.82,144.88,299540.0,144.0697,144.1393,143.9504,144.01,299540.0
2021-12-16 13:00:00,144.88,144.93,144.64,144.64,176540.0,144.01,144.0597,143.7715,143.7715,176540.0
2021-12-16 13:05:00,144.7,145.14,144.63,145.11,260380.0,143.8311,144.2685,143.7615,144.2387,260380.0
2021-12-16 13:10:00,145.17,145.17,145.0,145.1,53040.0,144.2983,144.2983,144.1293,144.2287,53040.0
2021-12-16 13:15:00,145.11,145.11,145.03,145.08,20540.0,144.2387,144.2387,144.1591,144.2088,20540.0
2021-12-16 13:20:00,144.96,145.06,144.94,145.06,67360.0,144.0896,144.189,144.0697,144.189,67360.0
2021-12-16 13:25:00,145.09,145.1,144.96,144.96,22740.0,144.2188,144.2287,144.0896,144.0896,22740.0
2021-12-16 13:30:00,144.86,144.95,144.72,144.75,22500.0,143.9902,144.0796,143.851,143.8808,22500.0
2021-12-16 13:35:00,144.72,144.81,144.71,144.81,28420.0,143.851,143.9405,143.8411,143.9405,28420.0
2021-12-16 13:40:00,144.85,145.0,144.77,144.88,47580.0,143.9802,144.1293,143.9007,144.01,47580.0
2021-12-16 13:45:00,144.81,144.97,144.81,144.97,22000.0,143.9405,144.0995,143.9405,144.0995,22000.0
2021-12-16 13:50:00,144.86,144.98,144.73,144.74,34180.0,143.9902,144.1094,143.8609,143.8709,34180.0
2021-12-16 13:55:00,144.7,144.79,144.69,144.71,34000.0,143.8311,143.9206,143.8212,143.8411,34000.0
2021-12-16 14:00:00,144.77,144.82,144.72,144.79,51080.0,143.9007,143.9504,143.851,143.9206,51080.0
2021-12-16 14:05:00,144.72,144.83,144.63,144.71,83760.0,143.851,143.9603,143.7615,143.8411,83760.0
2021-12-16 14:10:00,144.71,144.72,144.3,144.41,315000.0,143.8411,143.851,143.4335,143.5429,315000.0
2021-12-16 14:15:00,144.48,144.57,144.33,144.36,132200.0,143.6124,143.7019,143.4633,143.4932,132200.0
2021-12-16 14:20:00,144.24,144.24,143.61,143.67,180440.0,143.3739,143.3739,142.7477,142.8073,180440.0
2021-12-16 14:25:00,143.71,144.1,143.71,144.1,83260.0,142.8471,143.2347,142.8471,143.2347,83260.0
2021-12-16 14:30:00,144.03,144.21,143.82,144.02,87320.0,143.1651,143.3441,142.9564,143.1552,87320.0
2021-12-16 14:35:00,144.02,144.44,143.91,144.44,94840.0,143.1552,143.5727,143.0459,143.5727,94840.0
2021-12-16 14:40:00,144.53,144.6,144.25,144.25,56700.0,143.6621,143.7317,143.3838,143.3838,56700.0
2021-12-16 14:45:00,144.16,144.19,143.81,143.89,110080.0,143.2944,143.3242,142.9465,143.026,110080.0
2021-12-16 14:50:00,143.86,143.91,143.74,143.76,92860.0,142.9962,143.0459,142.8769,142.8968,92860.0
2021-12-16 14:55:00,143.76,144.14,143.75,144.14,100880.0,142.8968,143.2745,142.8868,143.2745,100880.0
2021-12-16 15:00:00,144.12,144.23,143.96,144.23,82780.0,143.2546,143.3639,143.0956,143.3639,82780.0
2021-12-16 15:05:00,144.32,144.43,144.0,144.05,95620.0,143.4534,143.5627,143.1353,143.185,95620.0
2021-12-16 15:10:00,143.99,144.34,143.93,144.34,95000.0,143.1254,143.4733,143.0657,143.4733,95000.0
2021-12-16 15:15:00,144.27,144.42,144.21,144.38,85400.0,143.4037,143.5528,143.3441,143.513,85400.0
2021-12-16 15:20:00,144.5,144.61,144.45,144.54,95540.0,143.6323,143.7417,143.5826,143.6721,95540.0
2021-12-16 15:25:00,144.58,144.75,144.51,144.73,46460.0,143.7118,143.8808,143.6423,143.8609,46460.0
2021-12-16 15:30:00,144.68,144.89,144.5,144.72,148840.0,143.8112,144.02,143.6323,143.851,148840.0
2021-12-16 15:35:00,144.72,144.8,144.61,144.73,108400.0,143.851,143.9305,143.7417,143.8609,108400.0
2021-12-16 15:40:00,144.7,144.85,144.46,144.51,177680.0,143.8311,143.9802,143.5926,143.6423,177680.0
2021-12-16 15:45:00,144.55,144.55,144.01,144.09,176920.0,143.682,143.682,143.1453,143.2248,176920.0
2021-12-16 15:50:00,144.18,144.77,144.17,144.26,333840.0,143.3142,143.9007,143.3043,143.3938,333840.0
2021-12-16 15:55:00,144.25,144.67,144.22,144.54,702400.0,143.3838,143.8013,143.354,143.6721,702400.0
2021-12-17 09:30:00,142.41,143.76,142.0,143.52,3924020.0,141.5549,142.8968,141.1473,142.6582,3924020.0
2021-12-17 09:35:00,143.45,143.45,142.15,142.37,142500.0,142.5886,142.5886,141.2964,141.5151,142500.0
2021-12-17 09:40:00,142.4,142.57,141.46,141.57,268560.0,141.5449,141.7139,140.6106,140.7199,268560.0
2021-12-17 09:45:00,141.55,142.5,141.4,142.47,548560.0,140.7,141.6443,140.5509,141.6145,548560.0
2021-12-17 09:50:00,142.36,143.07,142.36,142.65,233680.0,141.5052,142.2109,141.5052,141.7934,233680.0
2021-12-17 09:55:00,142.71,142.73,142.34,142.63,143120.0,141.8531,141.8729,141.4853,141.7735,143120.0
2021-12-17 10:00:00,142.45,142.75,142.24,142.64,128040.0,141.5946,141.8928,141.3859,141.7835,128040.0
2021-12-17 10:05:00,142.54,142.54,142.04,142.11,111440.0,141.6841,141.6841,141.1871,141.2567,111440.0
2021-12-17 10:10:00,142.05,142.11,141.65,141.66,157880.0,141.197,141.2567,140.7994,140.8094,157880.0
2021-12-17 10:15:00,141.56,141.7,141.3,141.64,205920.0,140.71,140.8491,140.4515,140.7895,205920.0
2021-12-17 10:20:00,141.64,141.64,141.3,141.3,151600.0,140.7895,140.7895,140.4515,140.4515,151600.0
2021-12-17 10:25:00,141.38,141.75,141.38,141.67,251080.0,140.5311,140.8988,140.5311,140.8193,251080.0
2021-12-17 10:30:00,141.64,142.1,141.36,142.07,197960.0,140.7895,141.2467,140.5112,141.2169,197960.0
2021-12-17 10:35:00,142.07,142.52,142.05,142.12,237200.0,141.2169,141.6642,141.197,141.2666,237200.0
2021-12-17 10:40:00,142.11,142.53,141.95,142.32,155400.0,141.2567,141.6741,141.0976,141.4654,155400.0
2021-12-17 10:45:00,142.33,142.72,142.26,142.72,135620.0,141.4753,141.863,141.4058,141.863,135620.0
2021-12-17 10:50:00,142.73,143.11,142.61,143.1,162820.0,141.8729,142.2507,141.7537,142.2407,162820.0
2021-12-17 10:55:00,143.05,143.1,142.78,143.02,100840.0,142.191,142.2407,141.9226,142.1612,100840.0
2021-12-17 11:00:00,142.96,143.04,142.71,142.71,119520.0,142.1016,142.1811,141.8531,141.8531,119520.0
2021-12-17 11:05:00,142.71,142.97,142.71,142.89,65240.0,141.8531,142.1115,141.8531,142.032,65240.0
2021-12-17 11:10:00,142.9,143.54,142.9,143.53,302440.0,142.0419,142.6781,142.0419,142.6681,302440.0
2021-12-17 11:15:00,143.54,143.75,143.42,143.63,183900.0,142.6781,142.8868,142.5588,142.7675,183900.0
2021-12-17 11:20:00,143.61,143.83,143.5,143.5,75240.0,142.7477,142.9663,142.6383,142.6383,75240.0
2021-12-17 11:25:00,143.48,143.64,143.28,143.54,120040.0,142.6184,142.7775,142.4196,142.6781,120040.0
2021-12-17 11:30:00,143.62,143.64,143.07,143.07,125960.0,142.7576,142.7775,142.2109,142.2109,125960.0
2021-12-17 11:35:00,143.03,143.03,142.75,142.88,113180.0,142.1711,142.1711,141.8928,142.022,113180.0
2021-12-17 11:40:00,142.92,142.92,142.45,142.52,36520.0,142.0618,142.0618,141.5946,141.6642,36520.0
2021-12-17 11:45:00,142.5,142.59,142.25,142.26,71480.0,141.6443,141.7338,141.3958,141.4058,71480.0
2021-12-17 11:50:00,142.25,142.56,142.25,142.56,24580.0,141.3958,141.704,141.3958,141.704,24580.0
2021-12-17 11:55:00,142.54,142.74,142.41,142.73,80480.0,141.6841,141.8829,141.5549,141.8729,80480.0
2021-12-17 12:00:00,142.7,142.7,142.41,142.42,39280.0,141.8431,141.8431,141.5549,141.5648,39280.0
2021-12-17 12:05:00,142.31,142.31,141.97,141.97,70840.0,141.4555,141.4555,141.1175,141.1175,70840.0
2021-12-17 12:10:00,142.05,142.66,142.05,142.66,61540.0,141.197,141.8034,141.197,141.8034,61540.0
2021-12-17 12:15:00,142.63,142.8,142.41,142.52,62200.0,141.7735,141.9425,141.5549,141.6642,62200.0
2021-12-17 12:20:00,142.57,142.68,142.38,142.38,48000.0,141.7139,141.8232,141.525,141.525,48000.0
2021-12-17 12:25:00,142.39,142.45,142.25,142.45,47460.0,141.535,141.5946,141.3958,141.5946,47460.0
2021-12-17 12:30:00,142.45,142.88,142.41,142.88,40580.0,141.5946,142.022,141.5549,142.022,40580.0
2021-12-17 12:35:00,142.9,143.07,142.85,142.87,19800.0,142.0419,142.2109,141.9922,142.0121,19800.0
2021-12-17 12:40:00,142.9,142.9,142.69,142.69,20000.0,142.0419,142.0419,141.8332,141.8332,20000.0
2021-12-17 12:45:00,142.78,142.78,142.64,142.64,21820.0,141.9226,141.9226,141.7835,141.7835,21820.0
2021-12-17 12:50:00,142.65,142.79,142.4,142.47,32540.0,141.7934,141.9326,141.5449,141.6145,32540.0
2021-12-17 12:55:00,142.57,142.82,142.57,142.82,18960.0,141.7139,141.9624,141.7139,141.9624,18960.0
2021-12-17 13:00:00,142.68,142.84,142.6,142.82,42000.0,141.8232,141.9823,141.7437,141.9624,42000.0
2021-12-17 13:05:00,142.77,142.77,142.5,142.5,21220.0,141.9127,141.9127,141.6443,141.6443,21220.0
2021-12-17 13:10:00,142.53,142.73,142.53,142.67,24000.0,141.6741,141.8729,141.6741,141.8133,24000.0
2021-12-17 13:15:00,142.77,143.07,142.74,143.07,89540.0,141.9127,142.2109,141.8829,142.2109,89540.0
2021-12-17 13:20:00,143.2,143.3,143.18,143.26,48620.0,142.3401,142.4395,142.3202,142.3998,48620.0
2021-12-17 13:25:00,143.2,143.47,143.2,143.46,64260.0,142.3401,142.6085,142.3401,142.5986,64260.0
2021-12-17 13:30:00,143.43,143.49,143.33,143.41,28340.0,142.5687,142.6284,142.4693,142.5489,28340.0
2021-12-17 13:35:00,143.39,143.47,143.26,143.26,55500.0,142.529,142.6085,142.3998,142.3998,55500.0
2021-12-17 13:40:00,143.24,143.26,142.92,142.94,36080.0,142.3799,142.3998,142.0618,142.0817,36080.0
2021-12-17 13:45:00,142.95,143.07,142.93,143.07,41200.0,142.0916,142.2109,142.0717,142.2109,41200.0
2021-12-17 13:50:00,142.99,143.15,142.95,143.14,45980.0,142.1314,142.2904,142.0916,142.2805,45980.0
2021-12-17 13:55:00,143.16,143.36,143.15,143.36,27180.0,142.3004,142.4992,142.2904,142.4992,27180.0
2021-12-17 14:00:00,143.33,143.33,143.11,143.19,47980.0,142.4693,142.4693,142.2507,142.3302,47980.0
2021-12-17 14:05:00,143.12,143.38,143.12,143.38,27620.0,142.2606,142.519,142.2606,142.519,27620.0
2021-12-17 14:10:00,143.31,143.54,143.31,143.41,29000.0,142.4495,142.6781,142.4495,142.5489,29000.0
2021-12-17 14:15:00,143.34,143.45,143.34,143.37,51820.0,142.4793,142.5886,142.4793,142.5091,51820.0
2021-12-17 14:20:00,143.41,143.44,143.36,143.43,35440.0,142.5489,142.5787,142.4992,142.5687,35440.0
2021-12-17 14:25:00,143.45,143.48,143.03,143.1,124940.0,142.5886,142.6184,142.1711,142.2407,124940.0
2021-12-17 14:30:00,143.13,143.39,143.13,143.35,34160.0,142.2705,142.529,142.2705,142.4892,34160.0
2021-12-17 14:35:00,143.29,143.39,143.27,143.27,46120.0,142.4296,142.529,142.4097,142.4097,46120.0
2021-12-17 14:40:00,143.25,143.46,143.25,143.46,36160.0,142.3898,142.5986,142.3898,142.5986,36160.0
2021-12-17 14:45:00,143.49,143.66,143.49,143.53,31680.0,142.6284,142.7974,142.6284,142.6681,31680.0
2021-12-17 14:50:00,143.45,143.46,143.05,143.05,62120.0,142.5886,142.5986,142.191,142.191,62120.0
2021-12-17 14:55:00,142.95,143.11,142.91,143.03,38480.0,142.0916,142.2507,142.0519,142.1711,38480.0
2021-12-17 15:00:00,143.04,143.4,143.0,143.13,67520.0,142.1811,142.5389,142.1413,142.2705,67520.0
2021-12-17 15:05:00,143.13,143.21,143.05,143.19,64560.0,142.2705,142.3501,142.191,142.3302,64560.0
2021-12-17 15:10:00,143.12,143.13,142.83,142.86,63500.0,142.2606,142.2705,141.9723,142.0022,63500.0
2021-12-17 15:15:00,142.87,142.92,142.61,142.78,128440.0,142.0121,142.0618,141.7537,141.9226,128440.0
2021-12-17 15:20:00,142.75,142.96,142.75,142.93,54660.0,141.8928,142.1016,141.8928,142.0717,54660.0
2021-12-17 15:25:00,142.9,142.92,142.74,142.87,75960.0,142.0419,142.0618,141.8829,142.0121,75960.0
2021-12-17 15:30:00,142.9,142.93,142.26,142.38,113760.0,142.0419,142.0717,141.4058,141.525,113760.0
2021-12-17 15:35:00,142.43,142.55,142.27,142.55,194640.0,141.5747,141.694,141.4157,141.694,194640.0
2021-12-17 15:40:00,142.55,142.74,142.49,142.58,128180.0,141.694,141.8829,141.6344,141.7238,128180.0
2021-12-17 15:45:00,142.54,142.6,142.03,142.03,186540.0,141.6841,141.7437,141.1771,141.1771,186540.0
2021-12-17 15:50:00,142.14,142.16,141.32,141.66,990840.0,141.2865,141.3064,140.4714,140.8094,990840.0
2021-12-17 15:55:00,141.69,142.09,141.66,141.68,1487640.0,140.8392,141.2368,140.8094,140.8292,1487640.0
2021-12-20 09:30:00,140.0,140.05,139.4,139.87,837720.0,139.1593,139.209,138.5629,139.0301,837720.0
2021-12-20 09:35:00,139.84,140.87,139.74,140.82,201480.0,139.0003,140.0241,138.9009,139.9744,201480.0
2021-12-20 09:40:00,140.75,140.8,140.0,140.73,200300.0,139.9048,139.9545,139.1593,139.885,200300.0
2021-12-20 09:45:00,140.67,140.68,140.18,140.2,167420.0,139.8253,139.8353,139.3383,139.3581,167420.0
2021-12-20 09:50:00,140.19,140.34,139.98,140.16,87800.0,139.3482,139.4973,139.1395,139.3184,87800.0
2021-12-20 09:55:00,140.22,140.55,140.06,140.1,130500.0,139.378,139.706,139.219,139.2587,130500.0
2021-12-20 10:00:00,139.97,140.23,139.87,139.94,131740.0,139.1295,139.388,139.0301,139.0997,131740.0
2021-12-20 10:05:00,139.86,139.97,139.62,139.62,188160.0,139.0202,139.1295,138.7816,138.7816,188160.0
2021-12-20 10:10:00,139.69,139.69,139.35,139.41,181900.0,138.8512,138.8512,138.5132,138.5729,181900.0
2021-12-20 10:15:00,139.41,140.11,139.32,140.11,102400.0,138.5729,139.2687,138.4834,139.2687,102400.0
2021-12-20 10:20:00,140.05,140.05,139.63,139.67,39620.0,139.209,139.209,138.7916,138.8313,39620.0
2021-12-20 10:25:00,139.63,139.92,139.57,139.64,108520.0,138.7916,139.0798,138.7319,138.8015,108520.0
2021-12-20 10:30:00,139.64,139.97,139.51,139.97,128080.0,138.8015,139.1295,138.6723,139.1295,128080.0
2021-12-20 10:35:00,139.93,140.5,139.92,140.44,124700.0,139.0898,139.6563,139.0798,139.5967,124700.0
2021-12-20 10:40:00,140.36,140.52,140.26,140.49,55740.0,139.5172,139.6762,139.4178,139.6464,55740.0
2021-12-20 10:45:00,140.56,140.56,140.27,140.36,79100.0,139.716,139.716,139.4277,139.5172,79100.0
2021-12-20 10:50:00,140.36,140.49,140.3,140.36,85920.0,139.5172,139.6464,139.4575,139.5172,85920.0
2021-12-20 10:55:00,140.32,140.39,139.79,139.85,241760.0,139.4774,139.547,138.9506,139.0102,241760.0
2021-12-20 11:00:00,139.84,140.27,139.84,139.98,175860.0,139.0003,139.4277,139.0003,139.1395,175860.0
2021-12-20 11:05:00,139.9,139.91,139.62,139.87,150480.0,139.0599,139.0699,138.7816,139.0301,150480.0
2021-12-20 11:10:00,139.78,139.83,139.54,139.59,122300.0,138.9407,138.9904,138.7021,138.7518,122300.0
2021-12-20 11:15:00,139.54,139.77,139.44,139.77,64900.0,138.7021,138.9307,138.6027,138.9307,64900.0
2021-12-20 11:20:00,139.83,139.92,139.69,139.87,41700.0,138.9904,139.0798,138.8512,139.0301,41700.0
2021-12-20 11:25:00,139.86,139.97,139.61,139.75,53180.0,139.0202,139.1295,138.7717,138.9108,53180.0
2021-12-20 11:30:00,139.68,139.79,139.43,139.5,103380.0,138.8413,138.9506,138.5928,138.6623,103380.0
2021-12-20 11:35:00,139.49,139.61,139.45,139.55,91380.0,138.6524,138.7717,138.6126,138.712,91380.0
2021-12-20 11:40:00,139.62,139.85,139.58,139.8,75280.0,138.7816,139.0102,138.7419,138.9605,75280.0
2021-12-20 11:45:00,139.78,139.78,139.53,139.63,72000.0,138.9407,138.9407,138.6922,138.7916,72000.0
2021-12-20 11:50:00,139.66,139.92,139.61,139.92,53280.0,138.8214,139.0798,138.7717,139.0798,53280.0
2021-12-20 11:55:00,139.85,139.97,139.83,139.92,51000.0,139.0102,139.1295,138.9904,139.0798,51000.0
2021-12-20 12:00:00,139.95,139.95,139.76,139.93,49080.0,139.1096,139.1096,138.9208,139.0898,49080.0
2021-12-20 12:05:00,139.93,140.12,139.87,140.04,192680.0,139.0898,139.2786,139.0301,139.1991,192680.0
2021-12-20 12:10:00,140.04,140.1,139.97,140.04,154640.0,139.1991,139.2587,139.1295,139.1991,154640.0
2021-12-20 12:15:00,140.12,140.6,140.12,140.56,70060.0,139.2786,139.7557,139.2786,139.716,70060.0
2021-12-20 12:20:00,140.59,140.64,140.45,140.45,77680.0,139.7458,139.7955,139.6066,139.6066,77680.0
2021-12-20 12:25:00,140.5,140.53,140.33,140.33,24000.0,139.6563,139.6862,139.4874,139.4874,24000.0
2021-12-20 12:30:00,140.35,140.35,140.17,140.25,44000.0,139.5072,139.5072,139.3283,139.4078,44000.0
2021-12-20 12:35:00,140.26,140.35,140.24,140.29,28000.0,139.4178,139.5072,139.3979,139.4476,28000.0
2021-12-20 12:40:00,140.23,140.23,140.19,140.23,16700.0,139.388,139.388,139.3482,139.388,16700.0
2021-12-20 12:45:00,140.2,140.31,140.18,140.21,45560.0,139.3581,139.4675,139.3383,139.3681,45560.0
2021-12-20 12:50:00,140.06,140.29,140.04,140.25,95040.0,139.219,139.4476,139.1991,139.4078,95040.0
2021-12-20 12:55:00,140.23,140.34,140.19,140.26,59280.0,139.388,139.4973,139.3482,139.4178,59280.0
2021-12-20 13:00:00,140.34,140.34,140.22,140.24,59000.0,139.4973,139.4973,139.378,139.3979,59000.0
2021-12-20 13:05:00,140.3,140.5,140.29,140.48,28000.0,139.4575,139.6563,139.4476,139.6365,28000.0
2021-12-20 13:10:00,140.51,140.56,140.43,140.55,63240.0,139.6663,139.716,139.5868,139.706,63240.0
2021-12-20 13:15:00,140.53,140.63,140.5,140.5,101940.0,139.6862,139.7856,139.6563,139.6563,101940.0
2021-12-20 13:20:00,140.49,140.54,140.37,140.47,104000.0,139.6464,139.6961,139.5271,139.6265,104000.0
2021-12-20 13:25:00,140.5,140.53,140.4,140.45,22000.0,139.6563,139.6862,139.5569,139.6066,22000.0
2021-12-20 13:30:00,140.51,140.51,140.33,140.37,43060.0,139.6663,139.6663,139.4874,139.5271,43060.0
2021-12-20 13:35:00,140.37,140.67,140.37,140.67,55540.0,139.5271,139.8253,139.5271,139.8253,55540.0
2021-12-20 13:40:00,140.66,140.83,140.61,140.62,68000.0,139.8154,139.9844,139.7657,139.7756,68000.0
2021-12-20 13:45:00,140.64,140.67,140.54,140.54,45000.0,139.7955,139.8253,139.6961,139.6961,45000.0
2021-12-20 13:50:00,140.5,140.71,140.48,140.7,58000.0,139.6563,139.8651,139.6365,139.8551,58000.0
2021-12-20 13:55:00,140.74,140.76,140.54,140.56,34680.0,139.8949,139.9148,139.6961,139.716,34680.0
2021-12-20 14:00:00,140.57,140.85,140.57,140.85,34020.0,139.7259,140.0042,139.7259,140.0042,34020.0
2021-12-20 14:05:00,140.85,140.88,140.79,140.81,46300.0,140.0042,140.0341,139.9446,139.9645,46300.0
2021-12-20 14:10:00,140.79,140.8,140.7,140.77,16000.0,139.9446,139.9545,139.8551,139.9247,16000.0
2021-12-20 14:15:00,140.79,141.12,140.79,141.1,110420.0,139.9446,140.2726,139.9446,140.2527,110420.0
2021-12-20 14:20:00,141.07,141.07,140.84,140.84,38000.0,140.2229,140.2229,139.9943,139.9943,38000.0
2021-12-20 14:25:00,140.86,140.86,140.63,140.68,78000.0,140.0142,140.0142,139.7856,139.8353,78000.0
2021-12-20 14:30:00,140.69,140.74,140.6,140.61,32040.0,139.8452,139.8949,139.7557,139.7657,32040.0
2021-12-20 14:35:00,140.63,140.7,140.61,140.63,20000.0,139.7856,139.8551,139.7657,139.7856,20000.0
2021-12-20 14:40:00,140.73,140.73,140.62,140.7,12900.0,139.885,139.885,139.7756,139.8551,12900.0
2021-12-20 14:45:00,140.7,140.76,140.69,140.72,34000.0,139.8551,139.9148,139.8452,139.875,34000.0
2021-12-20 14:50:00,140.9,141.1,140.89,141.1,46960.0,140.0539,140.2527,140.044,140.2527,46960.0
2021-12-20 14:55:00,141.05,141.12,140.84,140.84,61100.0,140.203,140.2726,139.9943,139.9943,61100.0
2021-12-20 15:00:00,140.88,141.0,140.88,140.98,28460.0,140.0341,140.1533,140.0341,140.1335,28460.0
2021-12-20 15:05:00,140.98,141.06,140.96,141.05,43580.0,140.1335,140.213,140.1136,140.203,43580.0
2021-12-20 15:10:00,141.04,141.12,140.96,140.96,41320.0,140.1931,140.2726,140.1136,140.1136,41320.0
2021-12-20 15:15:00,140.96,141.26,140.96,141.24,86000.0,140.1136,140.4118,140.1136,140.3919,86000.0
2021-12-20 15:20:00,141.26,141.42,141.09,141.09,49860.0,140.4118,140.5708,140.2428,140.2428,49860.0
2021-12-20 15:25:00,141.12,141.12,140.97,141.03,31440.0,140.2726,140.2726,140.1235,140.1832,31440.0
2021-12-20 15:30:00,140.95,140.96,140.75,140.86,67620.0,140.1036,140.1136,139.9048,140.0142,67620.0
2021-12-20 15:35:00,140.83,141.14,140.82,141.14,44020.0,139.9844,140.2925,139.9744,140.2925,44020.0
2021-12-20 15:40:00,141.14,141.29,141.14,141.17,58000.0,140.2925,140.4416,140.2925,140.3223,58000.0
2021-12-20 15:45:00,141.06,141.29,141.06,141.22,62000.0,140.213,140.4416,140.213,140.372,62000.0
2021-12-20 15:50:00,141.23,141.7,141.23,141.51,401560.0,140.382,140.8491,140.382,140.6603,401560.0
2021-12-20 15:55:00,141.44,141.77,141.44,141.62,414040.0,140.5907,140.9187,140.5907,140.7696,414040.0
2021-12-21 09:30:00,142.05,142.49,141.9,142.08,714800.0,141.197,141.6344,141.0479,141.2268,714800.0
2021-12-21 09:35:00,141.86,141.99,141.63,141.78,157180.0,141.0082,141.1374,140.7796,140.9286,157180.0
2021-12-21 09:40:00,141.69,141.72,141.18,141.42,159980.0,140.8392,140.869,140.3323,140.5708,159980.0
2021-12-21 09:45:00,141.47,141.47,141.09,141.12,121040.0,140.6205,140.6205,140.2428,140.2726,121040.0
2021-12-21 09:50:00,141.0,141.21,140.84,141.0,205320.0,140.1533,140.3621,139.9943,140.1533,205320.0
2021-12-21 09:55:00,140.93,140.99,140.83,140.91,96640.0,140.0838,140.1434,139.9844,140.0639,96640.0
2021-12-21 10:00:00,140.89,141.28,140.86,140.92,147060.0,140.044,140.4317,140.0142,140.0738,147060.0
2021-12-21 10:05:00,140.89,141.18,140.89,141.12,106200.0,140.044,140.3323,140.044,140.2726,106200.0
2021-12-21 10:10:00,141.11,141.36,141.06,141.34,53280.0,140.2627,140.5112,140.213,140.4913,53280.0
2021-12-21 10:15:00,141.34,141.58,141.34,141.5,117340.0,140.4913,140.7299,140.4913,140.6503,117340.0
2021-12-21 10:20:00,141.58,141.58,141.25,141.25,53520.0,140.7299,140.7299,140.4018,140.4018,53520.0
2021-12-21 10:25:00,141.16,141.16,140.85,141.0,64800.0,140.3124,140.3124,140.0042,140.1533,64800.0
2021-12-21 10:30:00,140.96,140.97,140.78,140.82,39840.0,140.1136,140.1235,139.9347,139.9744,39840.0
2021-12-21 10:35:00,140.85,140.85,140.63,140.76,50720.0,140.0042,140.0042,139.7856,139.9148,50720.0
2021-12-21 10:40:00,140.8,140.86,140.76,140.8,34000.0,139.9545,140.0142,139.9148,139.9545,34000.0
2021-12-21 10:45:00,140.76,140.95,140.5,140.94,116900.0,139.9148,140.1036,139.6563,140.0937,116900.0
2021-12-21 10:50:00,140.94,141.15,140.9,141.07,42360.0,140.0937,140.3024,140.0539,140.2229,42360.0
2021-12-21 10:55:00,141.16,141.3,141.12,141.3,92000.0,140.3124,140.4515,140.2726,140.4515,92000.0
2021-12-21 11:00:00,141.27,141.34,141.16,141.33,24140.0,140.4217,140.4913,140.3124,140.4814,24140.0
2021-12-21 11:05:00,141.46,141.94,141.46,141.91,75420.0,140.6106,141.0877,140.6106,141.0579,75420.0
2021-12-21 11:10:00,141.91,141.92,141.74,141.9,79260.0,141.0579,141.0678,140.8889,141.0479,79260.0
2021-12-21 11:15:00,141.89,142.07,141.8,141.84,52000.0,141.038,141.2169,140.9485,140.9883,52000.0
2021-12-21 11:20:00,141.84,142.01,141.74,141.74,66000.0,140.9883,141.1573,140.8889,140.8889,66000.0
2021-12-21 11:25:00,141.76,142.05,141.76,142.05,110460.0,140.9088,141.197,140.9088,141.197,110460.0
2021-12-21 11:30:00,142.06,142.11,141.97,142.0,93400.0,141.207,141.2567,141.1175,141.1473,93400.0
2021-12-21 11:35:00,141.95,142.25,141.83,142.24,80440.0,141.0976,141.3958,140.9783,141.3859,80440.0
2021-12-21 11:40:00,142.24,142.47,142.24,142.47,74100.0,141.3859,141.6145,141.3859,141.6145,74100.0
2021-12-21 11:45:00,142.42,142.47,142.16,142.16,102000.0,141.5648,141.6145,141.3064,141.3064,102000.0
2021-12-21 11:50:00,142.1,142.43,142.1,142.43,30980.0,141.2467,141.5747,141.2467,141.5747,30980.0
2021-12-21 11:55:00,142.45,142.45,142.23,142.23,39760.0,141.5946,141.5946,141.3759,141.3759,39760.0
2021-12-21 12:00:00,142.31,142.51,142.31,142.48,234400.0,141.4555,141.6543,141.4555,141.6244,234400.0
2021-12-21 12:05:00,142.28,142.36,142.26,142.3,61000.0,141.4256,141.5052,141.4058,141.4455,61000.0
2021-12-21 12:10:00,142.3,142.8,142.29,142.66,77320.0,141.4455,141.9425,141.4356,141.8034,77320.0
2021-12-21 12:15:00,142.6,142.77,142.5,142.51,114420.0,141.7437,141.9127,141.6443,141.6543,114420.0
2021-12-21 12:20:00,142.5,142.6,142.44,142.55,97280.0,141.6443,141.7437,141.5847,141.694,97280.0
2021-12-21 12:25:00,142.55,142.74,142.55,142.74,46000.0,141.694,141.8829,141.694,141.8829,46000.0
2021-12-21 12:30:00,142.8,142.83,142.67,142.69,62000.0,141.9425,141.9723,141.8133,141.8332,62000.0
2021-12-21 12:35:00,142.64,142.92,142.56,142.81,149600.0,141.7835,142.0618,141.704,141.9525,149600.0
2021-12-21 12:40:00,142.77,143.04,142.6,143.04,377140.0,141.9127,142.1811,141.7437,142.1811,377140.0
2021-12-21 12:45:00,143.06,143.25,143.06,143.19,50000.0,142.201,142.3898,142.201,142.3302,50000.0
2021-12-21 12:50:00,143.17,143.27,143.1,143.1,37920.0,142.3103,142.4097,142.2407,142.2407,37920.0
2021-12-21 12:55:00,143.22,143.4,143.2,143.29,74060.0,142.36,142.5389,142.3401,142.4296,74060.0
2021-12-21 13:00:00,143.34,143.34,143.17,143.17,17100.0,142.4793,142.4793,142.3103,142.3103,17100.0
2021-12-21 13:05:00,143.12,143.13,143.05,143.13,23060.0,142.2606,142.2705,142.191,142.2705,23060.0
2021-12-21 13:10:00,143.0,143.0,142.91,142.95,63260.0,142.1413,142.1413,142.0519,142.0916,63260.0
2021-12-21 13:15:00,142.93,143.12,142.93,143.06,32120.0,142.0717,142.2606,142.0717,142.201,32120.0
2021-12-21 13:20:00,143.1,143.4,143.1,143.4,94220.0,142.2407,142.5389,142.2407,142.5389,94220.0
2021-12-21 13:25:00,143.38,143.38,143.21,143.27,22000.0,142.519,142.519,142.3501,142.4097,22000.0
2021-12-21 13:30:00,143.3,143.33,143.09,143.13,150280.0,142.4395,142.4693,142.2308,142.2705,150280.0
2021-12-21 13:35:00,143.12,143.24,143.12,143.17,55640.0,142.2606,142.3799,142.2606,142.3103,55640.0
2021-12-21 13:40:00,143.19,143.45,143.16,143.41,85700.0,142.3302,142.5886,142.3004,142.5489,85700.0
2021-12-21 13:45:00,143.36,143.42,143.27,143.3,106220.0,142.4992,142.5588,142.4097,142.4395,106220.0
2021-12-21 13:50:00,143.29,143.32,143.2,143.25,111520.0,142.4296,142.4594,142.3401,142.3898,111520.0
2021-12-21 13:55:00,143.25,143.29,143.22,143.26,37040.0,142.3898,142.4296,142.36,142.3998,37040.0
2021-12-21 14:00:00,143.3,143.56,143.28,143.56,153800.0,142.4395,142.698,142.4196,142.698,153800.0
2021-12-21 14:05:00,143.6,143.65,143.49,143.53,75940.0,142.7377,142.7874,142.6284,142.6681,75940.0
2021-12-21 14:10:00,143.52,143.56,143.5,143.56,39620.0,142.6582,142.698,142.6383,142.698,39620.0
2021-12-21 14:15:00,143.51,143.61,143.45,143.61,44160.0,142.6483,142.7477,142.5886,142.7477,44160.0
2021-12-21 14:20:00,143.57,143.57,143.46,143.46,28000.0,142.7079,142.7079,142.5986,142.5986,28000.0
2021-12-21 14:25:00,143.47,143.62,143.47,143.53,28000.0,142.6085,142.7576,142.6085,142.6681,28000.0
2021-12-21 14:30:00,143.57,143.7,143.57,143.6,67360.0,142.7079,142.8371,142.7079,142.7377,67360.0
2021-12-21 14:35:00,143.51,143.51,143.4,143.44,41720.0,142.6483,142.6483,142.5389,142.5787,41720.0
2021-12-21 14:40:00,143.5,143.53,143.15,143.15,59000.0,142.6383,142.6681,142.2904,142.2904,59000.0
2021-12-21 14:45:00,143.28,143.43,143.28,143.39,69980.0,142.4196,142.5687,142.4196,142.529,69980.0
2021-12-21 14:50:00,143.41,143.53,143.41,143.51,38000.0,142.5489,142.6681,142.5489,142.6483,38000.0
2021-12-21 14:55:00,143.56,143.75,143.52,143.74,108320.0,142.698,142.8868,142.6582,142.8769,108320.0
2021-12-21 15:00:00,143.75,143.87,143.75,143.81,121980.0,142.8868,143.0061,142.8868,142.9465,121980.0
2021-12-21 15:05:00,143.8,143.81,143.54,143.58,40000.0,142.9365,142.9465,142.6781,142.7178,40000.0
2021-12-21 15:10:00,143.61,143.65,143.48,143.5,67700.0,142.7477,142.7874,142.6184,142.6383,67700.0
2021-12-21 15:15:00,143.5,143.53,143.47,143.53,44740.0,142.6383,142.6681,142.6085,142.6681,44740.0
2021-12-21 15:20:00,143.54,143.55,143.35,143.35,43460.0,142.6781,142.688,142.4892,142.4892,43460.0
2021-12-21 15:25:00,143.36,143.49,143.36,143.46,36500.0,142.4992,142.6284,142.4992,142.5986,36500.0
2021-12-21 15:30:00,143.43,143.48,143.41,143.41,81760.0,142.5687,142.6184,142.5489,142.5489,81760.0
2021-12-21 15:35:00,143.4,143.4,143.18,143.25,102960.0,142.5389,142.5389,142.3202,142.3898,102960.0
2021-12-21 15:40:00,143.26,143.26,143.0,143.03,149380.0,142.3998,142.3998,142.1413,142.1711,149380.0
2021-12-21 15:45:00,143.03,143.16,142.96,143.08,198000.0,142.1711,142.3004,142.1016,142.2208,198000.0
2021-12-21 15:50:00,143.08,143.56,143.08,143.56,242120.0,142.2208,142.698,142.2208,142.698,242120.0
2021-12-21 15:55:00,143.47,143.6,143.33,143.45,489300.0,142.6085,142.7377,142.4693,142.5886,489300.0
2021-12-22 09:30:00,143.07,143.47,143.07,143.46,473540.0,142.2109,142.6085,142.2109,142.5986,473540.0
2021-12-22 09:35:00,143.56,144.0,143.5,143.79,163940.0,142.698,143.1353,142.6383,142.9266,163940.0
2021-12-22 09:40:00,143.91,144.27,143.82,144.26,137900.0,143.0459,143.4037,142.9564,143.3938,137900.0
2021-12-22 09:45:00,144.32,144.75,144.29,144.45,196360.0,143.4534,143.8808,143.4236,143.5826,196360.0
2021-12-22 09:50:00,144.47,144.8,144.15,144.8,190440.0,143.6025,143.9305,143.2844,143.9305,190440.0
2021-12-22 09:55:00,144.8,144.91,144.52,144.58,143180.0,143.9305,144.0399,143.6522,143.7118,143180.0
2021-12-22 10:00:00,144.66,144.79,144.18,144.18,116120.0,143.7914,143.9206,143.3142,143.3142,116120.0
2021-12-22 10:05:00,144.32,144.32,144.1,144.26,82980.0,143.4534,143.4534,143.2347,143.3938,82980.0
2021-12-22 10:10:00,144.21,144.4,144.21,144.4,88620.0,143.3441,143.5329,143.3441,143.5329,88620.0
2021-12-22 10:15:00,144.31,144.75,144.31,144.72,132000.0,143.4435,143.8808,143.4435,143.851,132000.0
2021-12-22 10:20:00,144.7,144.79,144.55,144.79,46480.0,143.8311,143.9206,143.682,143.9206,46480.0
2021-12-22 10:25:00,144.68,144.89,144.68,144.79,115020.0,143.8112,144.02,143.8112,143.9206,115020.0
2021-12-22 10:30:00,144.76,144.95,144.76,144.95,22320.0,143.8908,144.0796,143.8908,144.0796,22320.0
2021-12-22 10:35:00,144.93,145.25,144.85,145.12,77380.0,144.0597,144.3778,143.9802,144.2486,77380.0
2021-12-22 10:40:00,145.1,145.2,145.04,145.2,38000.0,144.2287,144.3281,144.1691,144.3281,38000.0
2021-12-22 10:45:00,145.22,145.48,145.21,145.44,62600.0,144.348,144.6064,144.3381,144.5667,62600.0
2021-12-22 10:50:00,145.45,145.58,145.41,145.49,65760.0,144.5766,144.7058,144.5369,144.6164,65760.0
2021-12-22 10:55:00,145.5,145.6,145.42,145.44,49940.0,144.6263,144.7257,144.5468,144.5667,49940.0
2021-12-22 11:00:00,145.47,145.73,145.47,145.49,72220.0,144.5965,144.8549,144.5965,144.6164,72220.0
2021-12-22 11:05:00,145.36,145.5,145.32,145.48,50080.0,144.4872,144.6263,144.4474,144.6064,50080.0
2021-12-22 11:10:00,145.48,145.71,145.48,145.71,10340.0,144.6064,144.8351,144.6064,144.8351,10340.0
2021-12-22 11:15:00,145.64,145.78,145.41,145.41,88560.0,144.7655,144.9046,144.5369,144.5369,88560.0
2021-12-22 11:20:00,145.35,145.49,145.35,145.49,36120.0,144.4772,144.6164,144.4772,144.6164,36120.0
2021-12-22 11:25:00,145.49,145.66,145.46,145.61,43940.0,144.6164,144.7854,144.5866,144.7357,43940.0
2021-12-22 11:30:00,145.6,145.87,145.59,145.87,68700.0,144.7257,144.9941,144.7158,144.9941,68700.0
2021-12-22 11:35:00,145.89,145.91,145.75,145.79,44580.0,145.014,145.0338,144.8748,144.9146,44580.0
2021-12-22 11:40:00,145.83,146.0,145.83,145.95,33320.0,144.9543,145.1233,144.9543,145.0736,33320.0
2021-12-22 11:45:00,146.0,146.11,145.79,145.87,166400.0,145.1233,145.2326,144.9146,144.9941,166400.0
2021-12-22 11:50:00,145.9,146.05,145.87,146.05,34240.0,145.0239,145.173,144.9941,145.173,34240.0
2021-12-22 11:55:00,146.06,146.38,146.04,146.38,101420.0,145.1829,145.501,145.1631,145.501,101420.0
2021-12-22 12:00:00,146.37,146.45,146.01,146.12,152240.0,145.4911,145.5706,145.1332,145.2426,152240.0
2021-12-22 12:05:00,146.08,146.43,146.08,146.4,118360.0,145.2028,145.5507,145.2028,145.5209,118360.0
2021-12-22 12:10:00,146.35,146.5,146.18,146.44,96880.0,145.4712,145.6203,145.3022,145.5607,96880.0
2021-12-22 12:15:00,146.34,146.34,145.93,145.96,62900.0,145.4613,145.4613,145.0537,145.0835,62900.0
2021-12-22 12:20:00,145.98,145.98,145.73,145.87,70580.0,145.1034,145.1034,144.8549,144.9941,70580.0
2021-12-22 12:25:00,145.83,145.85,145.52,145.75,144380.0,144.9543,144.9742,144.6462,144.8748,144380.0
2021-12-22 12:30:00,145.75,145.8,145.72,145.72,49200.0,144.8748,144.9245,144.845,144.845,49200.0
2021-12-22 12:35:00,145.68,145.71,145.44,145.44,41000.0,144.8052,144.8351,144.5667,144.5667,41000.0
2021-12-22 12:40:00,145.46,145.71,145.45,145.66,33940.0,144.5866,144.8351,144.5766,144.7854,33940.0
2021-12-22 12:45:00,145.69,145.71,145.55,145.56,34860.0,144.8152,144.8351,144.676,144.686,34860.0
2021-12-22 12:50:00,145.59,145.7,145.56,145.68,20380.0,144.7158,144.8251,144.686,144.8052,20380.0
2021-12-22 12:55:00,145.71,145.9,145.71,145.9,114420.0,144.8351,145.0239,144.8351,145.0239,114420.0
2021-12-22 13:00:00,145.87,145.97,145.76,145.97,65660.0,144.9941,145.0935,144.8848,145.0935,65660.0
2021-12-22 13:05:00,145.97,145.97,145.84,145.91,43700.0,145.0935,145.0935,144.9643,145.0338,43700.0
2021-12-22 13:10:00,145.89,145.89,145.66,145.7,37880.0,145.014,145.014,144.7854,144.8251,37880.0
2021-12-22 13:15:00,145.75,145.8,145.71,145.79,57660.0,144.8748,144.9245,144.8351,144.9146,57660.0
2021-12-22 13:20:00,145.76,145.83,145.76,145.79,28380.0,144.8848,144.9543,144.8848,144.9146,28380.0
2021-12-22 13:25:00,145.75,145.77,145.55,145.58,57320.0,144.8748,144.8947,144.676,144.7058,57320.0
2021-12-22 13:30:00,145.67,145.8,145.65,145.8,30700.0,144.7953,144.9245,144.7754,144.9245,30700.0
2021-12-22 13:35:00,145.8,145.83,145.55,145.59,38320.0,144.9245,144.9543,144.676,144.7158,38320.0
2021-12-22 13:40:00,145.53,145.62,145.46,145.62,69400.0,144.6561,144.7456,144.5866,144.7456,69400.0
2021-12-22 13:45:00,145.67,145.8,145.67,145.71,60720.0,144.7953,144.9245,144.7953,144.8351,60720.0
2021-12-22 13:50:00,145.75,145.85,145.69,145.74,55360.0,144.8748,144.9742,144.8152,144.8649,55360.0
2021-12-22 13:55:00,145.72,145.75,145.72,145.73,17200.0,144.845,144.8748,144.845,144.8549,17200.0
2021-12-22 14:00:00,145.7,145.7,145.56,145.67,32000.0,144.8251,144.8251,144.686,144.7953,32000.0
2021-12-22 14:05:00,145.65,145.67,145.6,145.63,30400.0,144.7754,144.7953,144.7257,144.7555,30400.0
2021-12-22 14:10:00,145.66,145.81,145.66,145.75,46000.0,144.7854,144.9345,144.7854,144.8748,46000.0
2021-12-22 14:15:00,145.79,145.83,145.78,145.83,10140.0,144.9146,144.9543,144.9046,144.9543,10140.0
2021-12-22 14:20:00,145.77,145.83,145.76,145.83,20000.0,144.8947,144.9543,144.8848,144.9543,20000.0
2021-12-22 14:25:00,145.84,145.84,145.56,145.61,62000.0,144.9643,144.9643,144.686,144.7357,62000.0
2021-12-22 14:30:00,145.71,145.9,145.71,145.8,115020.0,144.8351,145.0239,144.8351,144.9245,115020.0
2021-12-22 14:35:00,145.83,145.97,145.83,145.96,21400.0,144.9543,145.0935,144.9543,145.0835,21400.0
2021-12-22 14:40:00,145.95,145.98,145.89,145.91,19520.0,145.0736,145.1034,145.014,145.0338,19520.0
2021-12-22 14:45:00,145.93,145.98,145.88,145.88,40380.0,145.0537,145.1034,145.004,145.004,40380.0
2021-12-22 14:50:00,145.91,145.95,145.79,145.85,24200.0,145.0338,145.0736,144.9146,144.9742,24200.0
2021-12-22 14:55:00,145.88,145.95,145.87,145.88,170100.0,145.004,145.0736,144.9941,145.004,170100.0
2021-12-22 15:00:00,145.9,145.98,145.88,145.91,60960.0,145.0239,145.1034,145.004,145.0338,60960.0
2021-12-22 15:05:00,145.92,146.0,145.92,146.0,14000.0,145.0438,145.1233,145.0438,145.1233,14000.0
2021-12-22 15:10:00,145.99,146.03,145.99,146.03,14260.0,145.1134,145.1531,145.1134,145.1531,14260.0
2021-12-22 15:15:00,145.99,146.03,145.88,145.9,72540.0,145.1134,145.1531,145.004,145.0239,72540.0
2021-12-22 15:20:00,145.95,145.99,145.87,145.99,46920.0,145.0736,145.1134,144.9941,145.1134,46920.0
2021-12-22 15:25:00,145.98,146.03,145.94,145.99,50820.0,145.1034,145.1531,145.0637,145.1134,50820.0
2021-12-22 15:30:00,146.0,146.0,145.81,145.86,73900.0,145.1233,145.1233,144.9345,144.9842,73900.0
2021-12-22 15:35:00,145.83,146.06,145.77,146.05,136180.0,144.9543,145.1829,144.8947,145.173,136180.0
2021-12-22 15:40:00,146.01,146.06,145.97,146.05,81040.0,145.1332,145.1829,145.0935,145.173,81040.0
2021-12-22 15:45:00,146.01,146.13,145.99,146.11,134400.0,145.1332,145.2525,145.1134,145.2326,134400.0
2021-12-22 15:50:00,146.21,146.43,146.09,146.38,347400.0,145.332,145.5507,145.2128,145.501,347400.0
2021-12-22 15:55:00,146.32,146.5,146.32,146.42,609920.0,145.4414,145.6203,145.4414,145.5408,609920.0
2021-12-23 09:30:00,146.5,147.17,146.45,146.92,643360.0,145.6203,146.2863,145.5706,146.0378,643360.0
2021-12-23 09:35:00,146.9,147.3,146.9,147.26,224840.0,146.0179,146.4155,146.0179,146.3757,224840.0
2021-12-23 09:40:00,147.29,147.32,146.61,146.79,247580.0,146.4056,146.4354,145.7296,145.9086,247580.0
2021-12-23 09:45:00,146.9,146.9,146.58,146.58,77140.0,146.0179,146.0179,145.6998,145.6998,77140.0
2021-12-23 09:50:00,146.6,146.88,146.51,146.77,85900.0,145.7197,145.998,145.6302,145.8887,85900.0
2021-12-23 09:55:00,146.68,147.16,146.65,147.16,86000.0,145.7992,146.2763,145.7694,146.2763,86000.0
2021-12-23 10:00:00,147.13,147.26,147.09,147.17,92620.0,146.2465,146.3757,146.2068,146.2863,92620.0
2021-12-23 10:05:00,147.17,147.2,147.05,147.11,52000.0,146.2863,146.3161,146.167,146.2266,52000.0
2021-12-23 10:10:00,147.13,147.31,147.13,147.29,152940.0,146.2465,146.4254,146.2465,146.4056,152940.0
2021-12-23 10:15:00,147.25,147.4,147.14,147.31,140540.0,146.3658,146.5149,146.2565,146.4254,140540.0
2021-12-23 10:20:00,147.32,147.56,147.3,147.31,181220.0,146.4354,146.6739,146.4155,146.4254,181220.0
2021-12-23 10:25:00,147.35,147.39,147.26,147.36,44320.0,146.4652,146.505,146.3757,146.4751,44320.0
2021-12-23 10:30:00,147.4,147.4,147.11,147.2,81140.0,146.5149,146.5149,146.2266,146.3161,81140.0
2021-12-23 10:35:00,147.14,147.18,146.88,146.88,149760.0,146.2565,146.2962,145.998,145.998,149760.0
2021-12-23 10:40:00,146.84,146.88,146.66,146.72,117460.0,145.9583,145.998,145.7793,145.839,117460.0
2021-12-23 10:45:00,146.6,147.28,146.6,147.26,188960.0,145.7197,146.3956,145.7197,146.3757,188960.0
2021-12-23 10:50:00,147.26,147.36,147.18,147.23,84920.0,146.3757,146.4751,146.2962,146.3459,84920.0
2021-12-23 10:55:00,147.25,147.4,147.17,147.4,52960.0,146.3658,146.5149,146.2863,146.5149,52960.0
2021-12-23 11:00:00,147.41,147.57,147.37,147.55,48720.0,146.5248,146.6839,146.4851,146.664,48720.0
2021-12-23 11:05:00,147.58,147.62,147.53,147.6,63860.0,146.6938,146.7336,146.6441,146.7137,63860.0
2021-12-23 11:10:00,147.65,147.88,147.62,147.88,114620.0,146.7634,146.992,146.7336,146.992,114620.0
2021-12-23 11:15:00,147.87,147.88,147.7,147.7,126360.0,146.9821,146.992,146.8131,146.8131,126360.0
2021-12-23 11:20:00,147.65,147.68,147.48,147.49,81200.0,146.7634,146.7932,146.5944,146.6044,81200.0
2021-12-23 11:25:00,147.56,147.63,147.56,147.62,48380.0,146.6739,146.7435,146.6739,146.7336,48380.0
2021-12-23 11:30:00,147.63,147.94,147.6,147.76,100620.0,146.7435,147.0517,146.7137,146.8727,100620.0
2021-12-23 11:35:00,147.73,148.18,147.73,148.18,170420.0,146.8429,147.2902,146.8429,147.2902,170420.0
2021-12-23 11:40:00,148.18,148.24,148.08,148.1,101760.0,147.2902,147.3499,147.1908,147.2107,101760.0
2021-12-23 11:45:00,148.1,148.12,148.01,148.07,47540.0,147.2107,147.2306,147.1212,147.1809,47540.0
2021-12-23 11:50:00,148.1,148.1,147.68,147.75,162220.0,147.2107,147.2107,146.7932,146.8628,162220.0
2021-12-23 11:55:00,147.78,147.93,147.71,147.9,79880.0,146.8926,147.0417,146.823,147.0119,79880.0
2021-12-23 12:00:00,147.88,147.98,147.84,147.94,39600.0,146.992,147.0914,146.9523,147.0517,39600.0
2021-12-23 12:05:00,147.94,147.95,147.88,147.89,60080.0,147.0517,147.0616,146.992,147.002,60080.0
2021-12-23 12:10:00,147.93,148.05,147.93,148.04,73960.0,147.0417,147.161,147.0417,147.1511,73960.0
2021-12-23 12:15:00,147.99,148.06,147.89,147.95,47320.0,147.1014,147.1709,147.002,147.0616,47320.0
2021-12-23 12:20:00,147.94,147.95,147.89,147.91,54540.0,147.0517,147.0616,147.002,147.0218,54540.0
2021-12-23 12:25:00,147.93,148.05,147.93,148.05,62500.0,147.0417,147.161,147.0417,147.161,62500.0
2021-12-23 12:30:00,148.06,148.13,148.06,148.12,73460.0,147.1709,147.2405,147.1709,147.2306,73460.0
2021-12-23 12:35:00,148.05,148.05,147.97,147.99,58000.0,147.161,147.161,147.0815,147.1014,58000.0
2021-12-23 12:40:00,148.01,148.02,147.93,147.96,73200.0,147.1212,147.1312,147.0417,147.0715,73200.0
2021-12-23 12:45:00,147.97,147.97,147.87,147.97,62180.0,147.0815,147.0815,146.9821,147.0815,62180.0
2021-12-23 12:50:00,147.97,148.01,147.86,148.01,118980.0,147.0815,147.1212,146.9721,147.1212,118980.0
2021-12-23 12:55:00,147.99,147.99,147.8,147.84,31400.0,147.1014,147.1014,146.9125,146.9523,31400.0
2021-12-23 13:00:00,147.83,147.87,147.68,147.69,24240.0,146.9423,146.9821,146.7932,146.8032,24240.0
2021-12-23 13:05:00,147.7,147.82,147.6,147.7,76960.0,146.8131,146.9324,146.7137,146.8131,76960.0
2021-12-23 13:10:00,147.72,147.78,147.67,147.69,31880.0,146.833,146.8926,146.7833,146.8032,31880.0
2021-12-23 13:15:00,147.61,147.73,147.61,147.63,41900.0,146.7236,146.8429,146.7236,146.7435,41900.0
2021-12-23 13:20:00,147.63,147.66,147.63,147.64,20320.0,146.7435,146.7733,146.7435,146.7535,20320.0
2021-12-23 13:25:00,147.64,147.74,147.63,147.74,40180.0,146.7535,146.8529,146.7435,146.8529,40180.0
2021-12-23 13:30:00,147.78,147.8,147.65,147.65,18760.0,146.8926,146.9125,146.7634,146.7634,18760.0
2021-12-23 13:35:00,147.6,147.64,147.53,147.54,31240.0,146.7137,146.7535,146.6441,146.6541,31240.0
2021-12-23 13:40:00,147.54,147.63,147.51,147.58,40160.0,146.6541,146.7435,146.6242,146.6938,40160.0
2021-12-23 13:45:00,147.57,147.62,147.5,147.62,50740.0,146.6839,146.7336,146.6143,146.7336,50740.0
2021-12-23 13:50:00,147.57,147.57,147.52,147.54,29400.0,146.6839,146.6839,146.6342,146.6541,29400.0
2021-12-23 13:55:00,147.54,147.57,147.47,147.49,50940.0,146.6541,146.6839,146.5845,146.6044,50940.0
2021-12-23 14:00:00,147.54,147.55,147.4,147.4,89300.0,146.6541,146.664,146.5149,146.5149,89300.0
2021-12-23 14:05:00,147.41,147.48,147.33,147.33,86040.0,146.5248,146.5944,146.4453,146.4453,86040.0
2021-12-23 14:10:00,147.36,147.39,147.25,147.29,51840.0,146.4751,146.505,146.3658,146.4056,51840.0
2021-12-23 14:15:00,147.24,147.24,147.16,147.21,30620.0,146.3559,146.3559,146.2763,146.326,30620.0
2021-12-23 14:20:00,147.2,147.21,147.1,147.18,55860.0,146.3161,146.326,146.2167,146.2962,55860.0
2021-12-23 14:25:00,147.24,147.24,147.08,147.1,56280.0,146.3559,146.3559,146.1968,146.2167,56280.0
2021-12-23 14:30:00,147.16,147.18,147.05,147.12,32000.0,146.2763,146.2962,146.167,146.2366,32000.0
2021-12-23 14:35:00,147.05,147.05,146.83,146.9,53420.0,146.167,146.167,145.9483,146.0179,53420.0
2021-12-23 14:40:00,146.94,147.15,146.87,147.12,71100.0,146.0577,146.2664,145.9881,146.2366,71100.0
2021-12-23 14:45:00,147.14,147.18,147.12,147.17,46080.0,146.2565,146.2962,146.2366,146.2863,46080.0
2021-12-23 14:50:00,147.18,147.18,147.13,147.18,38300.0,146.2962,146.2962,146.2465,146.2962,38300.0
2021-12-23 14:55:00,147.18,147.47,147.12,147.47,90480.0,146.2962,146.5845,146.2366,146.5845,90480.0
2021-12-23 15:00:00,147.49,147.56,147.39,147.39,67360.0,146.6044,146.6739,146.505,146.505,67360.0
2021-12-23 15:05:00,147.4,147.4,147.26,147.26,12000.0,146.5149,146.5149,146.3757,146.3757,12000.0
2021-12-23 15:10:00,147.27,147.3,147.25,147.3,24500.0,146.3857,146.4155,146.3658,146.4155,24500.0
2021-12-23 15:15:00,147.35,147.35,147.16,147.26,53280.0,146.4652,146.4652,146.2763,146.3757,53280.0
2021-12-23 15:20:00,147.22,147.32,147.22,147.24,63780.0,146.336,146.4354,146.336,146.3559,63780.0
2021-12-23 15:25:00,147.24,147.26,147.13,147.13,38620.0,146.3559,146.3757,146.2465,146.2465,38620.0
2021-12-23 15:30:00,147.12,147.13,147.06,147.1,40000.0,146.2366,146.2465,146.1769,146.2167,40000.0
2021-12-23 15:35:00,147.04,147.15,147.01,147.13,74600.0,146.1571,146.2664,146.1272,146.2465,74600.0
2021-12-23 15:40:00,147.14,147.22,147.06,147.22,74980.0,146.2565,146.336,146.1769,146.336,74980.0
2021-12-23 15:45:00,147.17,147.45,147.17,147.35,105720.0,146.2863,146.5646,146.2863,146.4652,105720.0
2021-12-23 15:50:00,147.4,147.43,147.13,147.13,160560.0,146.5149,146.5447,146.2465,146.2465,160560.0
2021-12-23 15:55:00,147.12,147.12,146.84,146.91,473760.0,146.2366,146.2366,145.9583,146.0278,473760.0
2021-12-27 09:30:00,147.21,147.93,147.17,147.93,472160.0,146.326,147.0417,146.2863,147.0417,472160.0
2021-12-27 09:35:00,147.86,148.08,147.75,148.08,110120.0,146.9721,147.1908,146.8628,147.1908,110120.0
2021-12-27 09:40:00,148.05,148.19,147.95,147.97,74740.0,147.161,147.3002,147.0616,147.0815,74740.0
2021-12-27 09:45:00,147.92,147.95,147.76,147.81,88460.0,147.0318,147.0616,146.8727,146.9224,88460.0
2021-12-27 09:50:00,147.83,147.96,147.45,147.45,80000.0,146.9423,147.0715,146.5646,146.5646,80000.0
2021-12-27 09:55:00,147.5,147.72,147.5,147.65,61920.0,146.6143,146.833,146.6143,146.7634,61920.0
2021-12-27 10:00:00,147.66,147.86,147.58,147.71,100820.0,146.7733,146.9721,146.6938,146.823,100820.0
2021-12-27 10:05:00,147.76,147.88,147.7,147.87,45420.0,146.8727,146.992,146.8131,146.9821,45420.0
2021-12-27 10:10:00,147.81,147.82,147.69,147.69,24820.0,146.9224,146.9324,146.8032,146.8032,24820.0
2021-12-27 10:15:00,147.69,147.79,147.69,147.75,31320.0,146.8032,146.9026,146.8032,146.8628,31320.0
2021-12-27 10:20:00,147.73,148.07,147.73,148.04,118600.0,146.8429,147.1809,146.8429,147.1511,118600.0
2021-12-27 10:25:00,148.0,148.2,147.99,148.2,46300.0,147.1113,147.3101,147.1014,147.3101,46300.0
2021-12-27 10:30:00,148.21,148.34,148.11,148.25,144740.0,147.32,147.4493,147.2206,147.3598,144740.0
2021-12-27 10:35:00,148.29,148.29,148.1,148.24,67980.0,147.3996,147.3996,147.2107,147.3499,67980.0
2021-12-27 10:40:00,148.2,148.26,148.14,148.15,24000.0,147.3101,147.3697,147.2505,147.2604,24000.0
2021-12-27 10:45:00,148.15,148.15,148.03,148.14,50920.0,147.2604,147.2604,147.1411,147.2505,50920.0
2021-12-27 10:50:00,148.12,148.13,148.04,148.09,38000.0,147.2306,147.2405,147.1511,147.2008,38000.0
2021-12-27 10:55:00,148.1,148.24,148.1,148.16,42000.0,147.2107,147.3499,147.2107,147.2703,42000.0
2021-12-27 11:00:00,148.19,148.24,148.11,148.23,67860.0,147.3002,147.3499,147.2206,147.3399,67860.0
2021-12-27 11:05:00,148.2,148.2,148.11,148.11,22160.0,147.3101,147.3101,147.2206,147.2206,22160.0
2021-12-27 11:10:00,148.05,148.22,148.05,148.22,34000.0,147.161,147.33,147.161,147.33,34000.0
2021-12-27 11:15:00,148.19,148.22,147.98,147.99,79140.0,147.3002,147.33,147.0914,147.1014,79140.0
2021-12-27 11:20:00,147.99,148.02,147.91,148.02,61300.0,147.1014,147.1312,147.0218,147.1312,61300.0
2021-12-27 11:25:00,147.93,148.09,147.93,148.09,55540.0,147.0417,147.2008,147.0417,147.2008,55540.0
2021-12-27 11:30:00,147.98,148.07,147.91,147.91,55360.0,147.0914,147.1809,147.0218,147.0218,55360.0
2021-12-27 11:35:00,147.92,147.93,147.85,147.88,52860.0,147.0318,147.0417,146.9622,146.992,52860.0
2021-12-27 11:40:00,147.89,147.9,147.85,147.85,59080.0,147.002,147.0119,146.9622,146.9622,59080.0
2021-12-27 11:45:00,147.88,147.88,147.76,147.76,34900.0,146.992,146.992,146.8727,146.8727,34900.0
2021-12-27 11:50:00,147.76,147.76,147.66,147.69,26220.0,146.8727,146.8727,146.7733,146.8032,26220.0
2021-12-27 11:55:00,147.61,147.64,147.57,147.57,41120.0,146.7236,146.7535,146.6839,146.6839,41120.0
2021-12-27 12:00:00,147.59,147.62,147.51,147.6,42260.0,146.7038,146.7336,146.6242,146.7137,42260.0
2021-12-27 12:05:00,147.59,147.59,147.41,147.47,46600.0,146.7038,146.7038,146.5248,146.5845,46600.0
2021-12-27 12:10:00,147.48,147.62,147.46,147.62,33460.0,146.5944,146.7336,146.5745,146.7336,33460.0
2021-12-27 12:15:00,147.65,147.68,147.56,147.64,61060.0,146.7634,146.7932,146.6739,146.7535,61060.0
2021-12-27 12:20:00,147.59,147.6,147.51,147.55,43100.0,146.7038,146.7137,146.6242,146.664,43100.0
2021-12-27 12:25:00,147.56,147.6,147.54,147.56,40480.0,146.6739,146.7137,146.6541,146.6739,40480.0
2021-12-27 12:30:00,147.58,147.68,147.56,147.68,36560.0,146.6938,146.7932,146.6739,146.7932,36560.0
2021-12-27 12:35:00,147.66,147.81,147.62,147.81,38880.0,146.7733,146.9224,146.7336,146.9224,38880.0
2021-12-27 12:40:00,147.81,147.81,147.62,147.68,42000.0,146.9224,146.9224,146.7336,146.7932,42000.0
2021-12-27 12:45:00,147.72,147.8,147.7,147.7,24140.0,146.833,146.9125,146.8131,146.8131,24140.0
2021-12-27 12:50:00,147.74,147.86,147.71,147.8,22500.0,146.8529,146.9721,146.823,146.9125,22500.0
2021-12-27 12:55:00,147.75,147.81,147.75,147.77,12000.0,146.8628,146.9224,146.8628,146.8827,12000.0
2021-12-27 13:00:00,147.75,147.87,147.75,147.85,27240.0,146.8628,146.9821,146.8628,146.9622,27240.0
2021-12-27 13:05:00,147.93,147.98,147.87,147.98,38600.0,147.0417,147.0914,146.9821,147.0914,38600.0
2021-12-27 13:10:00,147.96,148.03,147.92,148.0,41740.0,147.0715,147.1411,147.0318,147.1113,41740.0
2021-12-27 13:15:00,148.02,148.03,147.97,148.0,23900.0,147.1312,147.1411,147.0815,147.1113,23900.0
2021-12-27 13:20:00,148.0,148.03,148.0,148.01,10320.0,147.1113,147.1411,147.1113,147.1212,10320.0
2021-12-27 13:25:00,147.97,148.02,147.97,147.97,19440.0,147.0815,147.1312,147.0815,147.0815,19440.0
2021-12-27 13:30:00,147.96,147.96,147.8,147.89,84260.0,147.0715,147.0715,146.9125,147.002,84260.0
2021-12-27 13:35:00,147.89,147.91,147.87,147.9,13660.0,147.002,147.0218,146.9821,147.0119,13660.0
2021-12-27 13:40:00,147.93,147.97,147.89,147.97,25860.0,147.0417,147.0815,147.002,147.0815,25860.0
2021-12-27 13:45:00,147.97,147.97,147.93,147.96,16000.0,147.0815,147.0815,147.0417,147.0715,16000.0
2021-12-27 13:50:00,147.95,147.95,147.91,147.91,12000.0,147.0616,147.0616,147.0218,147.0218,12000.0
2021-12-27 13:55:00,147.91,147.95,147.9,147.95,10000.0,147.0218,147.0616,147.0119,147.0616,10000.0
2021-12-27 14:00:00,147.94,147.94,147.93,147.93,6000.0,147.0517,147.0517,147.0417,147.0417,6000.0
2021-12-27 14:05:00,147.91,147.93,147.86,147.86,36000.0,147.0218,147.0417,146.9721,146.9721,36000.0
2021-12-27 14:10:00,147.84,147.84,147.81,147.82,16440.0,146.9523,146.9523,146.9224,146.9324,16440.0
2021-12-27 14:15:00,147.83,147.83,147.75,147.79,27840.0,146.9423,146.9423,146.8628,146.9026,27840.0
2021-12-27 14:20:00,147.77,147.8,147.76,147.77,29400.0,146.8827,146.9125,146.8727,146.8827,29400.0
2021-12-27 14:25:00,147.76,147.76,147.71,147.73,27060.0,146.8727,146.8727,146.823,146.8429,27060.0
2021-12-27 14:30:00,147.7,147.73,147.65,147.65,33820.0,146.8131,146.8429,146.7634,146.7634,33820.0
2021-12-27 14:35:00,147.63,147.68,147.63,147.68,26040.0,146.7435,146.7932,146.7435,146.7932,26040.0
2021-12-27 14:40:00,147.69,147.7,147.66,147.69,25200.0,146.8032,146.8131,146.7733,146.8032,25200.0
2021-12-27 14:45:00,147.67,147.81,147.61,147.81,38720.0,146.7833,146.9224,146.7236,146.9224,38720.0
2021-12-27 14:50:00,147.69,147.72,147.68,147.71,21900.0,146.8032,146.833,146.7932,146.823,21900.0
2021-12-27 14:55:00,147.74,147.78,147.64,147.75,36800.0,146.8529,146.8926,146.7535,146.8628,36800.0
2021-12-27 15:00:00,147.74,147.76,147.64,147.65,30560.0,146.8529,146.8727,146.7535,146.7634,30560.0
2021-12-27 15:05:00,147.69,147.74,147.68,147.74,16540.0,146.8032,146.8529,146.7932,146.8529,16540.0
2021-12-27 15:10:00,147.69,147.69,147.65,147.68,16040.0,146.8032,146.8032,146.7634,146.7932,16040.0
2021-12-27 15:15:00,147.71,147.71,147.58,147.61,30000.0,146.823,146.823,146.6938,146.7236,30000.0
2021-12-27 15:20:00,147.63,147.7,147.62,147.65,33080.0,146.7435,146.8131,146.7336,146.7634,33080.0
2021-12-27 15:25:00,147.67,147.78,147.67,147.76,51860.0,146.7833,146.8926,146.7833,146.8727,51860.0
2021-12-27 15:30:00,147.8,147.84,147.77,147.82,25660.0,146.9125,146.9523,146.8827,146.9324,25660.0
2021-12-27 15:35:00,147.81,147.83,147.78,147.78,26460.0,146.9224,146.9423,146.8926,146.8926,26460.0
2021-12-27 15:40:00,147.83,147.9,147.79,147.9,31180.0,146.9423,147.0119,146.9026,147.0119,31180.0
2021-12-27 15:45:00,147.9,147.9,147.8,147.81,71480.0,147.0119,147.0119,146.9125,146.9224,71480.0
2021-12-27 15:50:00,147.79,147.9,147.76,147.86,143600.0,146.9026,147.0119,146.8727,146.9721,143600.0
2021-12-27 15:55:00,147.9,147.98,147.83,147.85,296560.0,147.0119,147.0914,146.9423,146.9622,296560.0
2021-12-28 09:30:00,148.24,148.3,147.63,147.82,388520.0,147.3499,147.4095,146.7435,146.9324,388520.0
2021-12-28 09:35:00,147.83,147.96,147.2,147.26,93740.0,146.9423,147.0715,146.3161,146.3757,93740.0
2021-12-28 09:40:00,147.28,147.65,147.28,147.54,58480.0,146.3956,146.7634,146.3956,146.6541,58480.0
2021-12-28 09:45:00,147.5,147.54,147.1,147.23,108380.0,146.6143,146.6541,146.2167,146.3459,108380.0
2021-12-28 09:50:00,147.2,147.2,147.0,147.1,44620.0,146.3161,146.3161,146.1173,146.2167,44620.0
2021-12-28 09:55:00,147.12,147.47,147.12,147.41,82940.0,146.2366,146.5845,146.2366,146.5248,82940.0
2021-12-28 10:00:00,147.38,147.44,147.33,147.37,29720.0,146.495,146.5547,146.4453,146.4851,29720.0
2021-12-28 10:05:00,147.32,147.38,147.23,147.29,44000.0,146.4354,146.495,146.3459,146.4056,44000.0
2021-12-28 10:10:00,147.2,147.32,147.2,147.24,73160.0,146.3161,146.4354,146.3161,146.3559,73160.0
2021-12-28 10:15:00,147.24,147.24,147.1,147.11,53620.0,146.3559,146.3559,146.2167,146.2266,53620.0
2021-12-28 10:20:00,147.1,147.35,147.05,147.22,54820.0,146.2167,146.4652,146.167,146.336,54820.0
2021-12-28 10:25:00,147.18,147.23,147.08,147.11,78640.0,146.2962,146.3459,146.1968,146.2266,78640.0
2021-12-28 10:30:00,147.1,147.2,146.99,147.2,116700.0,146.2167,146.3161,146.1074,146.3161,116700.0
2021-12-28 10:35:00,147.22,147.46,147.22,147.25,88080.0,146.336,146.5745,146.336,146.3658,88080.0
2021-12-28 10:40:00,147.23,147.29,147.0,147.06,46020.0,146.3459,146.4056,146.1173,146.1769,46020.0
2021-12-28 10:45:00,147.09,147.22,146.98,147.18,48780.0,146.2068,146.336,146.0974,146.2962,48780.0
2021-12-28 10:50:00,147.19,147.4,147.19,147.27,35400.0,146.3062,146.5149,146.3062,146.3857,35400.0
2021-12-28 10:55:00,147.16,147.21,147.1,147.11,24680.0,146.2763,146.326,146.2167,146.2266,24680.0
2021-12-28 11:00:00,147.11,147.2,147.1,147.1,46000.0,146.2266,146.3161,146.2167,146.2167,46000.0
2021-12-28 11:05:00,147.21,147.23,147.04,147.08,24320.0,146.326,146.3459,146.1571,146.1968,24320.0
2021-12-28 11:10:00,147.07,147.18,147.07,147.07,34000.0,146.1869,146.2962,146.1869,146.1869,34000.0
2021-12-28 11:15:00,147.0,147.05,146.86,147.05,111280.0,146.1173,146.167,145.9781,146.167,111280.0
2021-12-28 11:20:00,147.03,147.14,146.95,146.98,45380.0,146.1471,146.2565,146.0676,146.0974,45380.0
2021-12-28 11:25:00,146.96,147.13,146.9,147.13,40540.0,146.0775,146.2465,146.0179,146.2465,40540.0
2021-12-28 11:30:00,147.03,147.04,146.88,146.91,26480.0,146.1471,146.1571,145.998,146.0278,26480.0
2021-12-28 11:35:00,146.9,146.9,146.61,146.82,54080.0,146.0179,146.0179,145.7296,145.9384,54080.0
2021-12-28 11:40:00,146.91,147.02,146.84,146.84,44080.0,146.0278,146.1372,145.9583,145.9583,44080.0
2021-12-28 11:45:00,146.9,146.98,146.9,146.95,14140.0,146.0179,146.0974,146.0179,146.0676,14140.0
2021-12-28 11:50:00,146.93,147.05,146.9,147.02,29500.0,146.0477,146.167,146.0179,146.1372,29500.0
2021-12-28 11:55:00,147.02,147.1,147.01,147.08,33960.0,146.1372,146.2167,146.1272,146.1968,33960.0
2021-12-28 12:00:00,147.05,147.07,146.93,147.06,39400.0,146.167,146.1869,146.0477,146.1769,39400.0
2021-12-28 12:05:00,146.99,146.99,146.87,146.99,12980.0,146.1074,146.1074,145.9881,146.1074,12980.0
2021-12-28 12:10:00,146.93,146.94,146.85,146.92,32140.0,146.0477,146.0577,145.9682,146.0378,32140.0
2021-12-28 12:15:00,146.86,146.86,146.76,146.82,27940.0,145.9781,145.9781,145.8787,145.9384,27940.0
2021-12-28 12:20:00,146.86,146.88,146.83,146.84,29300.0,145.9781,145.998,145.9483,145.9583,29300.0
2021-12-28 12:25:00,146.84,146.88,146.58,146.58,100460.0,145.9583,145.998,145.6998,145.6998,100460.0
2021-12-28 12:30:00,146.57,146.57,146.34,146.38,139740.0,145.6899,145.6899,145.4613,145.501,139740.0
2021-12-28 12:35:00,146.39,146.59,146.39,146.42,39500.0,145.511,145.7098,145.511,145.5408,39500.0
2021-12-28 12:40:00,146.41,146.53,146.39,146.39,28060.0,145.5308,145.6501,145.511,145.511,28060.0
2021-12-28 12:45:00,146.42,146.59,146.42,146.58,46140.0,145.5408,145.7098,145.5408,145.6998,46140.0
2021-12-28 12:50:00,146.57,146.68,146.57,146.63,15140.0,145.6899,145.7992,145.6899,145.7495,15140.0
2021-12-28 12:55:00,146.59,146.75,146.59,146.75,84000.0,145.7098,145.8688,145.7098,145.8688,84000.0
2021-12-28 13:00:00,146.67,146.71,146.6,146.6,55880.0,145.7893,145.829,145.7197,145.7197,55880.0
2021-12-28 13:05:00,146.64,146.64,146.53,146.53,36800.0,145.7595,145.7595,145.6501,145.6501,36800.0
2021-12-28 13:10:00,146.51,146.52,146.45,146.46,29500.0,145.6302,145.6402,145.5706,145.5805,29500.0
2021-12-28 13:15:00,146.43,146.43,146.35,146.39,53960.0,145.5507,145.5507,145.4712,145.511,53960.0
2021-12-28 13:20:00,146.41,146.44,146.33,146.39,60020.0,145.5308,145.5607,145.4513,145.511,60020.0
2021-12-28 13:25:00,146.35,146.44,146.27,146.44,88760.0,145.4712,145.5607,145.3917,145.5607,88760.0
2021-12-28 13:30:00,146.45,146.46,146.34,146.37,44000.0,145.5706,145.5805,145.4613,145.4911,44000.0
2021-12-28 13:35:00,146.33,146.33,146.26,146.28,33960.0,145.4513,145.4513,145.3817,145.4016,33960.0
2021-12-28 13:40:00,146.29,146.31,146.19,146.19,45940.0,145.4116,145.4314,145.3122,145.3122,45940.0
2021-12-28 13:45:00,146.14,146.35,146.05,146.35,130180.0,145.2625,145.4712,145.173,145.4712,130180.0
2021-12-28 13:50:00,146.35,146.55,146.35,146.5,96040.0,145.4712,145.67,145.4712,145.6203,96040.0
2021-12-28 13:55:00,146.4,146.51,146.4,146.47,66000.0,145.5209,145.6302,145.5209,145.5905,66000.0
2021-12-28 14:00:00,146.5,146.5,146.28,146.35,20500.0,145.6203,145.6203,145.4016,145.4712,20500.0
2021-12-28 14:05:00,146.28,146.37,146.25,146.33,26000.0,145.4016,145.4911,145.3718,145.4513,26000.0
2021-12-28 14:10:00,146.26,146.35,146.26,146.34,26640.0,145.3817,145.4712,145.3817,145.4613,26640.0
2021-12-28 14:15:00,146.48,146.65,146.48,146.54,87140.0,145.6004,145.7694,145.6004,145.6601,87140.0
2021-12-28 14:20:00,146.54,146.56,146.47,146.52,39760.0,145.6601,145.6799,145.5905,145.6402,39760.0
2021-12-28 14:25:00,146.5,146.53,146.5,146.51,16000.0,145.6203,145.6501,145.6203,145.6302,16000.0
2021-12-28 14:30:00,146.55,146.65,146.53,146.59,51460.0,145.67,145.7694,145.6501,145.7098,51460.0
2021-12-28 14:35:00,146.57,146.57,146.48,146.54,30000.0,145.6899,145.6899,145.6004,145.6601,30000.0
2021-12-28 14:40:00,146.49,146.55,146.49,146.54,32000.0,145.6104,145.67,145.6104,145.6601,32000.0
2021-12-28 14:45:00,146.47,146.47,146.37,146.47,28000.0,145.5905,145.5905,145.4911,145.5905,28000.0
2021-12-28 14:50:00,146.42,146.62,146.38,146.6,44200.0,145.5408,145.7396,145.501,145.7197,44200.0
2021-12-28 14:55:00,146.56,146.56,146.43,146.51,14000.0,145.6799,145.6799,145.5507,145.6302,14000.0
2021-12-28 15:00:00,146.49,146.5,146.4,146.41,42700.0,145.6104,145.6203,145.5209,145.5308,42700.0
2021-12-28 15:05:00,146.37,146.59,146.33,146.59,53560.0,145.4911,145.7098,145.4513,145.7098,53560.0
2021-12-28 15:10:00,146.58,146.61,146.53,146.57,26000.0,145.6998,145.7296,145.6501,145.6899,26000.0
2021-12-28 15:15:00,146.52,146.55,146.42,146.46,24000.0,145.6402,145.67,145.5408,145.5805,24000.0
2021-12-28 15:20:00,146.47,146.57,146.47,146.57,22000.0,145.5905,145.6899,145.5905,145.6899,22000.0
2021-12-28 15:25:00,146.58,146.6,146.43,146.43,34920.0,145.6998,145.7197,145.5507,145.5507,34920.0
2021-12-28 15:30:00,146.45,146.53,146.44,146.53,32860.0,145.5706,145.6501,145.5607,145.6501,32860.0
2021-12-28 15:35:00,146.5,146.74,146.5,146.73,87920.0,145.6203,145.8589,145.6203,145.8489,87920.0
2021-12-28 15:40:00,146.71,146.81,146.7,146.8,25600.0,145.829,145.9284,145.8191,145.9185,25600.0
2021-12-28 15:45:00,146.76,146.88,146.76,146.81,80520.0,145.8787,145.998,145.8787,145.9284,80520.0
2021-12-28 15:50:00,146.79,146.79,146.52,146.62,209040.0,145.9086,145.9086,145.6402,145.7396,209040.0
2021-12-28 15:55:00,146.61,146.76,146.53,146.76,457940.0,145.7296,145.8787,145.6501,145.8787,457940.0
2021-12-29 09:30:00,146.64,146.93,146.58,146.71,305520.0,145.7595,146.0477,145.6998,145.829,305520.0
2021-12-29 09:35:00,146.73,146.95,146.73,146.92,89160.0,145.8489,146.0676,145.8489,146.0378,89160.0
2021-12-29 09:40:00,146.92,147.12,146.92,147.05,64680.0,146.0378,146.2366,146.0378,146.167,64680.0
2021-12-29 09:45:00,147.11,147.11,146.86,147.07,66840.0,146.2266,146.2266,145.9781,146.1869,66840.0
2021-12-29 09:50:00,147.1,147.42,147.09,147.42,150960.0,146.2167,146.5348,146.2068,146.5348,150960.0
2021-12-29 09:55:00,147.37,147.37,146.91,146.91,73660.0,146.4851,146.4851,146.0278,146.0278,73660.0
2021-12-29 10:00:00,147.01,147.09,146.95,147.01,51400.0,146.1272,146.2068,146.0676,146.1272,51400.0
2021-12-29 10:05:00,146.99,146.99,146.85,146.92,69660.0,146.1074,146.1074,145.9682,146.0378,69660.0
2021-12-29 10:10:00,147.0,147.12,146.62,146.76,177540.0,146.1173,146.2366,145.7396,145.8787,177540.0
2021-12-29 10:15:00,146.76,146.76,146.44,146.46,48000.0,145.8787,145.8787,145.5607,145.5805,48000.0
2021-12-29 10:20:00,146.53,146.72,146.48,146.72,99020.0,145.6501,145.839,145.6004,145.839,99020.0
2021-12-29 10:25:00,146.71,146.84,146.69,146.75,78640.0,145.829,145.9583,145.8092,145.8688,78640.0
2021-12-29 10:30:00,146.59,146.79,146.52,146.57,58660.0,145.7098,145.9086,145.6402,145.6899,58660.0
2021-12-29 10:35:00,146.61,146.61,146.46,146.52,89960.0,145.7296,145.7296,145.5805,145.6402,89960.0
2021-12-29 10:40:00,146.54,146.74,146.48,146.65,44400.0,145.6601,145.8589,145.6004,145.7694,44400.0
2021-12-29 10:45:00,146.67,146.68,146.61,146.65,24000.0,145.7893,145.7992,145.7296,145.7694,24000.0
2021-12-29 10:50:00,146.65,146.71,146.52,146.66,61260.0,145.7694,145.829,145.6402,145.7793,61260.0
2021-12-29 10:55:00,146.68,146.68,146.51,146.51,34000.0,145.7992,145.7992,145.6302,145.6302,34000.0
2021-12-29 11:00:00,146.51,146.77,146.4,146.76,76000.0,145.6302,145.8887,145.5209,145.8787,76000.0
2021-12-29 11:05:00,146.77,146.79,146.63,146.63,56300.0,145.8887,145.9086,145.7495,145.7495,56300.0
2021-12-29 11:10:00,146.56,146.62,146.45,146.45,42300.0,145.6799,145.7396,145.5706,145.5706,42300.0
2021-12-29 11:15:00,146.48,146.54,146.44,146.53,90140.0,145.6004,145.6601,145.5607,145.6501,90140.0
2021-12-29 11:20:00,146.52,146.53,146.35,146.44,38860.0,145.6402,145.6501,145.4712,145.5607,38860.0
2021-12-29 11:25:00,146.33,146.44,146.3,146.3,31040.0,145.4513,145.5607,145.4215,145.4215,31040.0
2021-12-29 11:30:00,146.24,146.29,146.22,146.29,58800.0,145.3619,145.4116,145.342,145.4116,58800.0
2021-12-29 11:35:00,146.31,146.33,146.13,146.13,54560.0,145.4314,145.4513,145.2525,145.2525,54560.0
2021-12-29 11:40:00,146.08,146.2,146.08,146.18,99200.0,145.2028,145.3221,145.2028,145.3022,99200.0
2021-12-29 11:45:00,146.13,146.2,146.1,146.2,39580.0,145.2525,145.3221,145.2227,145.3221,39580.0
2021-12-29 11:50:00,146.16,146.19,146.1,146.14,45200.0,145.2823,145.3122,145.2227,145.2625,45200.0
2021-12-29 11:55:00,146.1,146.2,146.06,146.06,59360.0,145.2227,145.3221,145.1829,145.1829,59360.0
2021-12-29 12:00:00,146.03,146.03,145.88,146.01,84840.0,145.1531,145.1531,145.004,145.1332,84840.0
2021-12-29 12:05:00,146.1,146.16,146.02,146.05,154800.0,145.2227,145.2823,145.1432,145.173,154800.0
2021-12-29 12:10:00,146.07,146.16,146.01,146.09,32700.0,145.1929,145.2823,145.1332,145.2128,32700.0
2021-12-29 12:15:00,146.02,146.06,145.97,145.98,20780.0,145.1432,145.1829,145.0935,145.1034,20780.0
2021-12-29 12:20:00,146.01,146.03,145.94,145.94,18060.0,145.1332,145.1531,145.0637,145.0637,18060.0
2021-12-29 12:25:00,145.88,145.92,145.8,145.8,73960.0,145.004,145.0438,144.9245,144.9245,73960.0
2021-12-29 12:30:00,145.79,145.81,145.75,145.79,33480.0,144.9146,144.9345,144.8748,144.9146,33480.0
2021-12-29 12:35:00,145.92,145.95,145.92,145.94,12000.0,145.0438,145.0736,145.0438,145.0637,12000.0
2021-12-29 12:40:00,145.9,145.9,145.86,145.89,18000.0,145.0239,145.0239,144.9842,145.014,18000.0
2021-12-29 12:45:00,145.9,145.9,145.65,145.65,36860.0,145.0239,145.0239,144.7754,144.7754,36860.0
2021-12-29 12:50:00,145.71,145.96,145.7,145.94,24600.0,144.8351,145.0835,144.8251,145.0637,24600.0
2021-12-29 12:55:00,145.93,145.93,145.79,145.8,52560.0,145.0537,145.0537,144.9146,144.9245,52560.0
2021-12-29 13:00:00,145.84,145.85,145.79,145.84,24000.0,144.9643,144.9742,144.9146,144.9643,24000.0
2021-12-29 13:05:00,145.89,145.98,145.85,145.96,18000.0,145.014,145.1034,144.9742,145.0835,18000.0
2021-12-29 13:10:00,145.94,145.94,145.86,145.9,22000.0,145.0637,145.0637,144.9842,145.0239,22000.0
2021-12-29 13:15:00,145.9,145.94,145.85,145.91,55800.0,145.0239,145.0637,144.9742,145.0338,55800.0
2021-12-29 13:20:00,145.9,145.9,145.83,145.83,8000.0,145.0239,145.0239,144.9543,144.9543,8000.0
2021-12-29 13:25:00,145.92,145.92,145.79,145.79,26520.0,145.0438,145.0438,144.9146,144.9146,26520.0
2021-12-29 13:30:00,145.94,145.94,145.91,145.94,10420.0,145.0637,145.0637,145.0338,145.0637,10420.0
2021-12-29 13:35:00,145.91,145.93,145.86,145.86,34000.0,145.0338,145.0537,144.9842,144.9842,34000.0
2021-12-29 13:40:00,145.86,145.86,145.83,145.86,23460.0,144.9842,144.9842,144.9543,144.9842,23460.0
2021-12-29 13:45:00,145.8,145.82,145.8,145.81,14000.0,144.9245,144.9444,144.9245,144.9345,14000.0
2021-12-29 13:50:00,145.77,145.9,145.76,145.9,26880.0,144.8947,145.0239,144.8848,145.0239,26880.0
2021-12-29 13:55:00,145.95,146.06,145.94,145.94,50060.0,145.0736,145.1829,145.0637,145.0637,50060.0
2021-12-29 14:00:00,145.91,146.03,145.91,145.97,19420.0,145.0338,145.1531,145.0338,145.0935,19420.0
2021-12-29 14:05:00,145.96,145.98,145.9,145.91,31020.0,145.0835,145.1034,145.0239,145.0338,31020.0
2021-12-29 14:10:00,145.91,146.05,145.91,146.05,6860.0,145.0338,145.173,145.0338,145.173,6860.0
2021-12-29 14:15:00,146.05,146.12,146.01,146.07,26300.0,145.173,145.2426,145.1332,145.1929,26300.0
2021-12-29 14:20:00,146.08,146.17,146.08,146.12,26000.0,145.2028,145.2923,145.2028,145.2426,26000.0
2021-12-29 14:25:00,146.12,146.17,146.11,146.12,20000.0,145.2426,145.2923,145.2326,145.2426,20000.0
2021-12-29 14:30:00,146.13,146.18,146.12,146.16,38200.0,145.2525,145.3022,145.2426,145.2823,38200.0
2021-12-29 14:35:00,146.15,146.25,146.14,146.25,25420.0,145.2724,145.3718,145.2625,145.3718,25420.0
2021-12-29 14:40:00,146.2,146.23,146.17,146.19,28620.0,145.3221,145.3519,145.2923,145.3122,28620.0
2021-12-29 14:45:00,146.25,146.35,146.25,146.3,34800.0,145.3718,145.4712,145.3718,145.4215,34800.0
2021-12-29 14:50:00,146.32,146.45,146.31,146.45,50940.0,145.4414,145.5706,145.4314,145.5706,50940.0
2021-12-29 14:55:00,146.46,146.54,146.42,146.5,130300.0,145.5805,145.6601,145.5408,145.6203,130300.0
2021-12-29 15:00:00,146.52,146.66,146.51,146.58,188080.0,145.6402,145.7793,145.6302,145.6998,188080.0
2021-12-29 15:05:00,146.6,146.69,146.54,146.63,56000.0,145.7197,145.8092,145.6601,145.7495,56000.0
2021-12-29 15:10:00,146.61,146.7,146.58,146.69,72100.0,145.7296,145.8191,145.6998,145.8092,72100.0
2021-12-29 15:15:00,146.65,146.73,146.64,146.7,70000.0,145.7694,145.8489,145.7595,145.8191,70000.0
2021-12-29 15:20:00,146.71,146.72,146.63,146.63,82740.0,145.829,145.839,145.7495,145.7495,82740.0
2021-12-29 15:25:00,146.65,146.72,146.54,146.7,106000.0,145.7694,145.839,145.6601,145.8191,106000.0
2021-12-29 15:30:00,146.7,146.9,146.7,146.9,64860.0,145.8191,146.0179,145.8191,146.0179,64860.0
2021-12-29 15:35:00,146.87,146.94,146.78,146.92,66380.0,145.9881,146.0577,145.8986,146.0378,66380.0
2021-12-29 15:40:00,146.93,146.98,146.83,146.84,102560.0,146.0477,146.0974,145.9483,145.9583,102560.0
2021-12-29 15:45:00,146.86,146.93,146.81,146.91,77580.0,145.9781,146.0477,145.9284,146.0278,77580.0
2021-12-29 15:50:00,146.94,147.03,146.74,146.82,169020.0,146.0577,146.1471,145.8589,145.9384,169020.0
2021-12-29 15:55:00,146.78,146.81,146.6,146.66,453900.0,145.8986,145.9284,145.7197,145.7793,453900.0
2021-12-30 09:30:00,146.58,146.84,146.23,146.59,261200.0,145.6998,145.9583,145.3519,145.7098,261200.0
2021-12-30 09:35:00,146.81,147.0,146.68,146.87,38860.0,145.9284,146.1173,145.7992,145.9881,38860.0
2021-12-30 09:40:00,146.95,146.95,146.1,146.1,94240.0,146.0676,146.0676,145.2227,145.2227,94240.0
2021-12-30 09:45:00,146.11,146.68,146.07,146.51,87380.0,145.2326,145.7992,145.1929,145.6302,87380.0
2021-12-30 09:50:00,146.56,146.85,146.56,146.81,89660.0,145.6799,145.9682,145.6799,145.9284,89660.0
2021-12-30 09:55:00,146.8,146.8,146.59,146.59,31320.0,145.9185,145.9185,145.7098,145.7098,31320.0
2021-12-30 10:00:00,146.66,146.7,146.46,146.54,49800.0,145.7793,145.8191,145.5805,145.6601,49800.0
2021-12-30 10:05:00,146.61,147.18,146.61,147.18,54540.0,145.7296,146.2962,145.7296,146.2962,54540.0
2021-12-30 10:10:00,147.08,147.3,147.08,147.3,78100.0,146.1968,146.4155,146.1968,146.4155,78100.0
2021-12-30 10:15:00,147.23,147.3,147.09,147.18,54560.0,146.3459,146.4155,146.2068,146.2962,54560.0
2021-12-30 10:20:00,147.25,147.3,147.11,147.14,153400.0,146.3658,146.4155,146.2266,146.2565,153400.0
2021-12-30 10:25:00,147.15,147.25,147.1,147.2,54240.0,146.2664,146.3658,146.2167,146.3161,54240.0
2021-12-30 10:30:00,147.3,147.3,147.0,147.0,33340.0,146.4155,146.4155,146.1173,146.1173,33340.0
2021-12-30 10:35:00,147.09,147.14,147.01,147.05,49720.0,146.2068,146.2565,146.1272,146.167,49720.0
2021-12-30 10:40:00,147.08,147.23,147.08,147.09,31620.0,146.1968,146.3459,146.1968,146.2068,31620.0
2021-12-30 10:45:00,147.02,147.02,146.92,147.0,42560.0,146.1372,146.1372,146.0378,146.1173,42560.0
2021-12-30 10:50:00,147.01,147.01,146.88,146.95,24000.0,146.1272,146.1272,145.998,146.0676,24000.0
2021-12-30 10:55:00,146.87,146.9,146.6,146.67,73800.0,145.9881,146.0179,145.7197,145.7893,73800.0
2021-12-30 11:00:00,146.68,146.7,146.48,146.55,80100.0,145.7992,145.8191,145.6004,145.67,80100.0
2021-12-30 11:05:00,146.65,147.01,146.65,146.9,54780.0,145.7694,146.1272,145.7694,146.0179,54780.0
2021-12-30 11:10:00,146.82,146.9,146.78,146.9,20440.0,145.9384,146.0179,145.8986,146.0179,20440.0
2021-12-30 11:15:00,146.89,146.89,146.7,146.75,26900.0,146.008,146.008,145.8191,145.8688,26900.0
2021-12-30 11:20:00,146.77,146.79,146.77,146.79,4000.0,145.8887,145.9086,145.8887,145.9086,4000.0
2021-12-30 11:25:00,146.79,147.0,146.79,146.93,30740.0,145.9086,146.1173,145.9086,146.0477,30740.0
2021-12-30 11:30:00,146.93,146.94,146.84,146.87,50340.0,146.0477,146.0577,145.9583,145.9881,50340.0
2021-12-30 11:35:00,146.85,146.86,146.78,146.86,67280.0,145.9682,145.9781,145.8986,145.9781,67280.0
2021-12-30 11:40:00,146.86,146.86,146.7,146.75,53020.0,145.9781,145.9781,145.8191,145.8688,53020.0
2021-12-30 11:45:00,146.71,146.75,146.64,146.72,40500.0,145.829,145.8688,145.7595,145.839,40500.0
2021-12-30 11:50:00,146.7,146.73,146.69,146.73,19820.0,145.8191,145.8489,145.8092,145.8489,19820.0
2021-12-30 11:55:00,146.73,146.96,146.7,146.96,19600.0,145.8489,146.0775,145.8191,146.0775,19600.0
2021-12-30 12:00:00,146.95,147.11,146.94,147.11,49200.0,146.0676,146.2266,146.0577,146.2266,49200.0
2021-12-30 12:05:00,147.08,147.08,146.98,146.98,21340.0,146.1968,146.1968,146.0974,146.0974,21340.0
2021-12-30 12:10:00,146.95,146.98,146.95,146.98,21760.0,146.0676,146.0974,146.0676,146.0974,21760.0
2021-12-30 12:15:00,146.98,146.99,146.81,146.89,82600.0,146.0974,146.1074,145.9284,146.008,82600.0
2021-12-30 12:20:00,146.9,146.9,146.67,146.7,19000.0,146.0179,146.0179,145.7893,145.8191,19000.0
2021-12-30 12:25:00,146.71,146.75,146.71,146.75,16000.0,145.829,145.8688,145.829,145.8688,16000.0
2021-12-30 12:30:00,146.77,146.77,146.7,146.7,48540.0,145.8887,145.8887,145.8191,145.8191,48540.0
2021-12-30 12:35:00,146.72,146.75,146.72,146.73,17720.0,145.839,145.8688,145.839,145.8489,17720.0
2021-12-30 12:40:00,146.74,146.75,146.68,146.68,10000.0,145.8589,145.8688,145.7992,145.7992,10000.0
2021-12-30 12:45:00,146.6,146.67,146.6,146.67,14000.0,145.7197,145.7893,145.7197,145.7893,14000.0
2021-12-30 12:50:00,146.66,146.67,146.55,146.55,24000.0,145.7793,145.7893,145.67,145.67,24000.0
2021-12-30 12:55:00,146.59,146.59,146.48,146.49,51900.0,145.7098,145.7098,145.6004,145.6104,51900.0
2021-12-30 13:00:00,146.52,146.58,146.51,146.52,12000.0,145.6402,145.6998,145.6302,145.6402,12000.0
2021-12-30 13:05:00,146.48,146.53,146.46,146.53,17700.0,145.6004,145.6501,145.5805,145.6501,17700.0
2021-12-30 13:10:00,146.48,146.5,146.45,146.5,34000.0,145.6004,145.6203,145.5706,145.6203,34000.0
2021-12-30 13:15:00,146.52,146.78,146.52,146.75,90560.0,145.6402,145.8986,145.6402,145.8688,90560.0
2021-12-30 13:20:00,146.73,146.77,146.68,146.76,35420.0,145.8489,145.8887,145.7992,145.8787,35420.0
2021-12-30 13:25:00,146.76,146.84,146.74,146.83,59480.0,145.8787,145.9583,145.8589,145.9483,59480.0
2021-12-30 13:30:00,146.75,146.87,146.75,146.87,10000.0,145.8688,145.9881,145.8688,145.9881,10000.0
2021-12-30 13:35:00,146.83,146.88,146.83,146.86,22280.0,145.9483,145.998,145.9483,145.9781,22280.0
2021-12-30 13:40:00,146.85,146.85,146.85,146.85,4000.0,145.9682,145.9682,145.9682,145.9682,4000.0
2021-12-30 13:45:00,146.75,146.75,146.67,146.68,13000.0,145.8688,145.8688,145.7893,145.7992,13000.0
2021-12-30 13:50:00,146.67,146.74,146.66,146.74,10400.0,145.7893,145.8589,145.7793,145.8589,10400.0
2021-12-30 13:55:00,146.72,146.73,146.65,146.71,19500.0,145.839,145.8489,145.7694,145.829,19500.0
2021-12-30 14:00:00,146.71,146.72,146.64,146.72,31380.0,145.829,145.839,145.7595,145.839,31380.0
2021-12-30 14:05:00,146.67,146.74,146.67,146.72,19380.0,145.7893,145.8589,145.7893,145.839,19380.0
2021-12-30 14:10:00,146.75,146.75,146.7,146.7,16240.0,145.8688,145.8688,145.8191,145.8191,16240.0
2021-12-30 14:15:00,146.72,146.77,146.71,146.72,38600.0,145.839,145.8887,145.829,145.839,38600.0
2021-12-30 14:20:00,146.74,146.74,146.59,146.59,39600.0,145.8589,145.8589,145.7098,145.7098,39600.0
2021-12-30 14:25:00,146.61,146.7,146.61,146.7,30760.0,145.7296,145.8191,145.7296,145.8191,30760.0
2021-12-30 14:30:00,146.63,146.67,146.57,146.62,35900.0,145.7495,145.7893,145.6899,145.7396,35900.0
2021-12-30 14:35:00,146.61,146.64,146.55,146.61,22360.0,145.7296,145.7595,145.67,145.7296,22360.0
2021-12-30 14:40:00,146.63,146.67,146.54,146.62,69620.0,145.7495,145.7893,145.6601,145.7396,69620.0
2021-12-30 14:45:00,146.63,146.64,146.41,146.44,118420.0,145.7495,145.7595,145.5308,145.5607,118420.0
2021-12-30 14:50:00,146.49,146.53,146.49,146.53,32660.0,145.6104,145.6501,145.6104,145.6501,32660.0
2021-12-30 14:55:00,146.51,146.66,146.51,146.66,19600.0,145.6302,145.7793,145.6302,145.7793,19600.0
2021-12-30 15:00:00,146.66,146.7,146.64,146.64,48700.0,145.7793,145.8191,145.7595,145.7595,48700.0
2021-12-30 15:05:00,146.64,146.65,146.62,146.63,27500.0,145.7595,145.7694,145.7396,145.7495,27500.0
2021-12-30 15:10:00,146.56,146.6,146.56,146.57,16720.0,145.6799,145.7197,145.6799,145.6899,16720.0
2021-12-30 15:15:00,146.56,146.68,146.56,146.68,18000.0,145.6799,145.7992,145.6799,145.7992,18000.0
2021-12-30 15:20:00,146.67,146.67,146.67,146.67,6000.0,145.7893,145.7893,145.7893,145.7893,6000.0
2021-12-30 15:25:00,146.65,146.72,146.65,146.67,35640.0,145.7694,145.839,145.7694,145.7893,35640.0
2021-12-30 15:30:00,146.65,146.66,146.61,146.63,19280.0,145.7694,145.7793,145.7296,145.7495,19280.0
2021-12-30 15:35:00,146.54,146.56,146.54,146.56,16000.0,145.6601,145.6799,145.6601,145.6799,16000.0
2021-12-30 15:40:00,146.53,146.53,146.33,146.33,59440.0,145.6501,145.6501,145.4513,145.4513,59440.0
2021-12-30 15:45:00,146.33,146.48,146.22,146.33,71280.0,145.4513,145.6004,145.342,145.4513,71280.0
2021-12-30 15:50:00,146.32,146.43,146.13,146.32,212340.0,145.4414,145.5507,145.2525,145.4414,212340.0
2021-12-30 15:55:00,146.3,146.31,145.99,146.2,350580.0,145.4215,145.4314,145.1134,145.3221,350580.0
2021-12-31 09:30:00,146.05,146.7,145.83,146.7,246380.0,145.173,145.8191,144.9543,145.8191,246380.0
2021-12-31 09:35:00,146.56,146.65,146.2,146.34,48360.0,145.6799,145.7694,145.3221,145.4613,48360.0
2021-12-31 09:40:00,146.39,146.39,146.1,146.1,63580.0,145.511,145.511,145.2227,145.2227,63580.0
2021-12-31 09:45:00,146.12,146.15,145.54,145.64,147440.0,145.2426,145.2724,144.6661,144.7655,147440.0
2021-12-31 09:50:00,145.69,145.77,145.43,145.65,130840.0,144.8152,144.8947,144.5567,144.7754,130840.0
2021-12-31 09:55:00,145.88,145.95,145.76,145.76,69940.0,145.004,145.0736,144.8848,144.8848,69940.0
2021-12-31 10:00:00,145.67,145.68,145.25,145.35,79240.0,144.7953,144.8052,144.3778,144.4772,79240.0
2021-12-31 10:05:00,145.35,145.86,145.35,145.75,33300.0,144.4772,144.9842,144.4772,144.8748,33300.0
2021-12-31 10:10:00,145.7,145.73,145.62,145.62,26000.0,144.8251,144.8549,144.7456,144.7456,26000.0
2021-12-31 10:15:00,145.68,146.07,145.68,145.95,38060.0,144.8052,145.1929,144.8052,145.0736,38060.0
2021-12-31 10:20:00,145.88,145.92,145.73,145.73,12480.0,145.004,145.0438,144.8549,144.8549,12480.0
2021-12-31 10:25:00,145.79,146.08,145.75,146.01,30820.0,144.9146,145.2028,144.8748,145.1332,30820.0
2021-12-31 10:30:00,146.02,146.02,145.81,145.81,29900.0,145.1432,145.1432,144.9345,144.9345,29900.0
2021-12-31 10:35:00,145.73,145.75,145.55,145.65,40420.0,144.8549,144.8748,144.676,144.7754,40420.0
2021-12-31 10:40:00,145.58,145.58,145.49,145.57,50260.0,144.7058,144.7058,144.6164,144.6959,50260.0
2021-12-31 10:45:00,145.67,145.74,145.67,145.71,22600.0,144.7953,144.8649,144.7953,144.8351,22600.0
2021-12-31 10:50:00,145.69,145.85,145.58,145.85,17080.0,144.8152,144.9742,144.7058,144.9742,17080.0
2021-12-31 10:55:00,145.92,145.92,145.5,145.62,60960.0,145.0438,145.0438,144.6263,144.7456,60960.0
2021-12-31 11:00:00,145.65,145.68,145.5,145.68,27120.0,144.7754,144.8052,144.6263,144.8052,27120.0
2021-12-31 11:05:00,145.69,145.72,145.29,145.45,95940.0,144.8152,144.845,144.4176,144.5766,95940.0
2021-12-31 11:10:00,145.49,145.65,145.49,145.51,54780.0,144.6164,144.7754,144.6164,144.6363,54780.0
2021-12-31 11:15:00,145.51,145.67,145.49,145.6,63360.0,144.6363,144.7953,144.6164,144.7257,63360.0
2021-12-31 11:20:00,145.58,145.58,145.58,145.58,4000.0,144.7058,144.7058,144.7058,144.7058,4000.0
2021-12-31 11:25:00,145.67,145.77,145.64,145.77,22220.0,144.7953,144.8947,144.7655,144.8947,22220.0
2021-12-31 11:30:00,145.77,145.82,145.62,145.62,21640.0,144.8947,144.9444,144.7456,144.7456,21640.0
2021-12-31 11:35:00,145.6,145.6,145.51,145.58,32940.0,144.7257,144.7257,144.6363,144.7058,32940.0
2021-12-31 11:40:00,145.56,145.64,145.54,145.63,27680.0,144.686,144.7655,144.6661,144.7555,27680.0
2021-12-31 11:45:00,145.58,145.65,145.57,145.65,10000.0,144.7058,144.7754,144.6959,144.7754,10000.0
2021-12-31 11:50:00,145.66,145.66,145.47,145.55,29660.0,144.7854,144.7854,144.5965,144.676,29660.0
2021-12-31 11:55:00,145.57,145.57,145.45,145.46,8200.0,144.6959,144.6959,144.5766,144.5866,8200.0
2021-12-31 12:00:00,145.42,145.6,145.38,145.6,19280.0,144.5468,144.7257,144.507,144.7257,19280.0
2021-12-31 12:05:00,145.6,145.65,145.53,145.53,6000.0,144.7257,144.7754,144.6561,144.6561,6000.0
2021-12-31 12:10:00,145.51,145.51,145.38,145.38,16420.0,144.6363,144.6363,144.507,144.507,16420.0
2021-12-31 12:15:00,145.32,145.35,145.16,145.16,32000.0,144.4474,144.4772,144.2884,144.2884,32000.0
2021-12-31 12:20:00,145.27,145.41,145.11,145.41,24400.0,144.3977,144.5369,144.2387,144.5369,24400.0
2021-12-31 12:25:00,145.42,145.62,145.42,145.46,45060.0,144.5468,144.7456,144.5468,144.5866,45060.0
2021-12-31 12:30:00,145.45,145.54,145.36,145.54,24420.0,144.5766,144.6661,144.4872,144.6661,24420.0
2021-12-31 12:35:00,145.53,145.64,145.53,145.64,6000.0,144.6561,144.7655,144.6561,144.7655,6000.0
2021-12-31 12:40:00,145.63,145.64,145.52,145.52,19740.0,144.7555,144.7655,144.6462,144.6462,19740.0
2021-12-31 12:45:00,145.48,145.48,145.43,145.44,13080.0,144.6064,144.6064,144.5567,144.5667,13080.0
2021-12-31 12:50:00,145.47,145.56,145.47,145.53,8000.0,144.5965,144.686,144.5965,144.6561,8000.0
2021-12-31 12:55:00,145.58,145.75,145.58,145.72,25560.0,144.7058,144.8748,144.7058,144.845,25560.0
2021-12-31 13:00:00,145.67,145.73,145.67,145.73,13940.0,144.7953,144.8549,144.7953,144.8549,13940.0
2021-12-31 13:05:00,145.74,145.75,145.61,145.71,16180.0,144.8649,144.8748,144.7357,144.8351,16180.0
2021-12-31 13:10:00,145.66,145.77,145.66,145.74,11740.0,144.7854,144.8947,144.7854,144.8649,11740.0
2021-12-31 13:15:00,145.77,145.83,145.77,145.83,8200.0,144.8947,144.9543,144.8947,144.9543,8200.0
2021-12-31 13:20:00,145.81,145.87,145.81,145.87,10000.0,144.9345,144.9941,144.9345,144.9941,10000.0
2021-12-31 13:25:00,145.89,145.89,145.81,145.81,7000.0,145.014,145.014,144.9345,144.9345,7000.0
2021-12-31 13:30:00,145.7,145.84,145.7,145.84,10000.0,144.8251,144.9643,144.8251,144.9643,10000.0
2021-12-31 13:35:00,145.83,145.83,145.66,145.66,22860.0,144.9543,144.9543,144.7854,144.7854,22860.0
2021-12-31 13:40:00,145.61,145.61,145.5,145.5,21820.0,144.7357,144.7357,144.6263,144.6263,21820.0
2021-12-31 13:45:00,145.49,145.53,145.49,145.5,12000.0,144.6164,144.6561,144.6164,144.6263,12000.0
2021-12-31 13:50:00,145.44,145.52,145.43,145.43,61940.0,144.5667,144.6462,144.5567,144.5567,61940.0
2021-12-31 13:55:00,145.44,145.54,145.44,145.54,15260.0,144.5667,144.6661,144.5667,144.6661,15260.0
2021-12-31 14:00:00,145.5,145.56,145.5,145.56,5980.0,144.6263,144.686,144.6263,144.686,5980.0
2021-12-31 14:05:00,145.63,145.63,145.53,145.53,4000.0,144.7555,144.7555,144.6561,144.6561,4000.0
2021-12-31 14:10:00,145.51,145.53,145.45,145.45,10000.0,144.6363,144.6561,144.5766,144.5766,10000.0
2021-12-31 14:15:00,145.49,145.49,145.31,145.31,22000.0,144.6164,144.6164,144.4375,144.4375,22000.0
2021-12-31 14:20:00,145.33,145.35,145.27,145.35,14380.0,144.4573,144.4772,144.3977,144.4772,14380.0
2021-12-31 14:25:00,145.32,145.33,145.27,145.28,24060.0,144.4474,144.4573,144.3977,144.4076,24060.0
2021-12-31 14:30:00,145.3,145.38,145.3,145.35,33920.0,144.4275,144.507,144.4275,144.4772,33920.0
2021-12-31 14:35:00,145.36,145.39,145.32,145.38,36400.0,144.4872,144.517,144.4474,144.507,36400.0
2021-12-31 14:40:00,145.41,145.44,145.37,145.44,44420.0,144.5369,144.5667,144.4971,144.5667,44420.0
2021-12-31 14:45:00,145.42,145.42,145.4,145.4,14000.0,144.5468,144.5468,144.5269,144.5269,14000.0
2021-12-31 14:50:00,145.35,145.38,145.31,145.31,16700.0,144.4772,144.507,144.4375,144.4375,16700.0
2021-12-31 14:55:00,145.3,145.31,145.14,145.19,64920.0,144.4275,144.4375,144.2685,144.3182,64920.0
2021-12-31 15:00:00,145.23,145.43,145.23,145.3,26000.0,144.3579,144.5567,144.3579,144.4275,26000.0
2021-12-31 15:05:00,145.25,145.35,145.25,145.32,10000.0,144.3778,144.4772,144.3778,144.4474,10000.0
2021-12-31 15:10:00,145.32,145.32,145.22,145.23,8480.0,144.4474,144.4474,144.348,144.3579,8480.0
2021-12-31 15:15:00,145.21,145.23,145.15,145.23,13600.0,144.3381,144.3579,144.2784,144.3579,13600.0
2021-12-31 15:20:00,145.24,145.24,145.15,145.19,17300.0,144.3679,144.3679,144.2784,144.3182,17300.0
2021-12-31 15:25:00,145.27,145.38,145.27,145.35,12000.0,144.3977,144.507,144.3977,144.4772,12000.0
2021-12-31 15:30:00,145.33,145.33,145.15,145.15,41680.0,144.4573,144.4573,144.2784,144.2784,41680.0
2021-12-31 15:35:00,145.18,145.18,145.12,145.15,34580.0,144.3082,144.3082,144.2486,144.2784,34580.0
2021-12-31 15:40:00,145.2,145.36,145.17,145.28,60000.0,144.3281,144.4872,144.2983,144.4076,60000.0
2021-12-31 15:45:00,145.33,145.33,145.18,145.18,59120.0,144.4573,144.4573,144.3082,144.3082,59120.0
2021-12-31 15:50:00,145.11,145.15,144.88,145.06,668820.0,144.2387,144.2784,144.01,144.189,668820.0
2021-12-31 15:55:00,145.05,145.08,144.85,144.85,1165000.0,144.179,144.2088,143.9802,143.9802,1165000.0
2022-01-03 09:30:00,145.06,145.75,144.93,145.19,904740.0,144.189,144.8748,144.0597,144.3182,904740.0
2022-01-03 09:35:00,145.23,145.85,145.0,145.39,286240.0,144.3579,144.9742,144.1293,144.517,286240.0
2022-01-03 09:40:00,145.38,145.52,145.26,145.52,160700.0,144.507,144.6462,144.3878,144.6462,160700.0
2022-01-03 09:45:00,145.55,145.55,144.98,145.07,211700.0,144.676,144.676,144.1094,144.1989,211700.0
2022-01-03 09:50:00,145.11,145.11,144.51,144.75,222300.0,144.2387,144.2387,143.6423,143.8808,222300.0
2022-01-03 09:55:00,144.7,144.7,144.25,144.26,76460.0,143.8311,143.8311,143.3838,143.3938,76460.0
2022-01-03 10:00:00,144.26,144.47,144.03,144.17,146040.0,143.3938,143.6025,143.1651,143.3043,146040.0
2022-01-03 10:05:00,144.1,144.18,143.71,143.86,127840.0,143.2347,143.3142,142.8471,142.9962,127840.0
2022-01-03 10:10:00,144.1,144.32,143.86,144.12,130340.0,143.2347,143.4534,142.9962,143.2546,130340.0
2022-01-03 10:15:00,144.06,144.45,144.06,144.35,117140.0,143.195,143.5826,143.195,143.4832,117140.0
2022-01-03 10:20:00,144.25,144.35,144.05,144.26,140400.0,143.3838,143.4832,143.185,143.3938,140400.0
2022-01-03 10:25:00,144.3,144.88,144.3,144.7,172400.0,143.4335,144.01,143.4335,143.8311,172400.0
2022-01-03 10:30:00,144.58,144.83,144.5,144.77,133820.0,143.7118,143.9603,143.6323,143.9007,133820.0
2022-01-03 10:35:00,144.86,144.88,144.74,144.75,41400.0,143.9902,144.01,143.8709,143.8808,41400.0
2022-01-03 10:40:00,144.74,145.1,144.74,145.05,206520.0,143.8709,144.2287,143.8709,144.179,206520.0
2022-01-03 10:45:00,145.17,145.5,144.83,145.17,207860.0,144.2983,144.6263,143.9603,144.2983,207860.0
2022-01-03 10:50:00,145.21,145.21,145.04,145.09,30000.0,144.3381,144.3381,144.1691,144.2188,30000.0
2022-01-03 10:55:00,145.11,145.16,145.08,145.14,68680.0,144.2387,144.2884,144.2088,144.2685,68680.0
2022-01-03 11:00:00,145.2,145.2,144.7,144.88,206880.0,144.3281,144.3281,143.8311,144.01,206880.0
2022-01-03 11:05:00,144.8,145.13,144.8,144.95,109700.0,143.9305,144.2585,143.9305,144.0796,109700.0
2022-01-03 11:10:00,144.92,144.98,144.77,144.77,18000.0,144.0498,144.1094,143.9007,143.9007,18000.0
2022-01-03 11:15:00,144.85,144.89,144.64,144.68,77160.0,143.9802,144.02,143.7715,143.8112,77160.0
2022-01-03 11:20:00,144.65,144.76,144.56,144.64,95560.0,143.7814,143.8908,143.692,143.7715,95560.0
2022-01-03 11:25:00,144.56,144.78,144.56,144.63,58040.0,143.692,143.9106,143.692,143.7615,58040.0
2022-01-03 11:30:00,144.72,144.79,144.6,144.78,21020.0,143.851,143.9206,143.7317,143.9106,21020.0
2022-01-03 11:35:00,144.87,144.87,144.54,144.62,79280.0,144.0001,144.0001,143.6721,143.7516,79280.0
2022-01-03 11:40:00,144.58,144.87,144.58,144.77,62060.0,143.7118,144.0001,143.7118,143.9007,62060.0
2022-01-03 11:45:00,144.83,144.92,144.75,144.92,57600.0,143.9603,144.0498,143.8808,144.0498,57600.0
2022-01-03 11:50:00,144.92,144.97,144.7,144.89,67960.0,144.0498,144.0995,143.8311,144.02,67960.0
2022-01-03 11:55:00,144.87,144.87,144.64,144.64,67600.0,144.0001,144.0001,143.7715,143.7715,67600.0
2022-01-03 12:00:00,144.61,144.64,144.45,144.64,45260.0,143.7417,143.7715,143.5826,143.7715,45260.0
2022-01-03 12:05:00,144.66,144.8,144.66,144.79,23200.0,143.7914,143.9305,143.7914,143.9206,23200.0
2022-01-03 12:10:00,144.75,144.77,144.69,144.77,38000.0,143.8808,143.9007,143.8212,143.9007,38000.0
2022-01-03 12:15:00,144.83,144.87,144.75,144.87,31200.0,143.9603,144.0001,143.8808,144.0001,31200.0
2022-01-03 12:20:00,144.82,145.03,144.82,145.0,66060.0,143.9504,144.1591,143.9504,144.1293,66060.0
2022-01-03 12:25:00,144.8,144.85,144.79,144.79,27860.0,143.9305,143.9802,143.9206,143.9206,27860.0
2022-01-03 12:30:00,144.86,144.86,144.8,144.85,29620.0,143.9902,143.9902,143.9305,143.9802,29620.0
2022-01-03 12:35:00,144.9,144.93,144.87,144.93,12000.0,144.0299,144.0597,144.0001,144.0597,12000.0
2022-01-03 12:40:00,144.9,144.91,144.85,144.91,30300.0,144.0299,144.0399,143.9802,144.0399,30300.0
2022-01-03 12:45:00,144.9,145.35,144.9,145.35,198660.0,144.0299,144.4772,144.0299,144.4772,198660.0
2022-01-03 12:50:00,145.34,145.39,145.28,145.32,58020.0,144.4673,144.517,144.4076,144.4474,58020.0
2022-01-03 12:55:00,145.37,145.38,145.3,145.37,45280.0,144.4971,144.507,144.4275,144.4971,45280.0
2022-01-03 13:00:00,145.48,145.48,145.34,145.41,47140.0,144.6064,144.6064,144.4673,144.5369,47140.0
2022-01-03 13:05:00,145.43,145.46,145.31,145.32,42740.0,144.5567,144.5866,144.4375,144.4474,42740.0
2022-01-03 13:10:00,145.28,145.62,145.19,145.47,112300.0,144.4076,144.7456,144.3182,144.5965,112300.0
2022-01-03 13:15:00,145.53,145.58,145.52,145.52,57140.0,144.6561,144.7058,144.6462,144.6462,57140.0
2022-01-03 13:20:00,145.5,145.54,145.47,145.54,38020.0,144.6263,144.6661,144.5965,144.6661,38020.0
2022-01-03 13:25:00,145.53,145.53,145.47,145.52,58000.0,144.6561,144.6561,144.5965,144.6462,58000.0
2022-01-03 13:30:00,145.52,145.52,145.38,145.4,65300.0,144.6462,144.6462,144.507,144.5269,65300.0
2022-01-03 13:35:00,145.39,145.43,145.33,145.35,64560.0,144.517,144.5567,144.4573,144.4772,64560.0
2022-01-03 13:40:00,145.38,145.48,145.38,145.46,130580.0,144.507,144.6064,144.507,144.5866,130580.0
2022-01-03 13:45:00,145.48,145.48,145.36,145.42,70800.0,144.6064,144.6064,144.4872,144.5468,70800.0
2022-01-03 13:50:00,145.45,145.46,145.41,145.45,39400.0,144.5766,144.5866,144.5369,144.5766,39400.0
2022-01-03 13:55:00,145.45,145.46,145.37,145.4,66000.0,144.5766,144.5866,144.4971,144.5269,66000.0
2022-01-03 14:00:00,145.42,145.46,145.42,145.46,201760.0,144.5468,144.5866,144.5468,144.5866,201760.0
2022-01-03 14:05:00,145.45,145.48,145.44,145.48,96040.0,144.5766,144.6064,144.5667,144.6064,96040.0
2022-01-03 14:10:00,145.44,145.45,145.26,145.26,62000.0,144.5667,144.5766,144.3878,144.3878,62000.0
2022-01-03 14:15:00,145.26,145.26,145.14,145.14,73600.0,144.3878,144.3878,144.2685,144.2685,73600.0
2022-01-03 14:20:00,145.11,145.14,144.97,144.97,76580.0,144.2387,144.2685,144.0995,144.0995,76580.0
2022-01-03 14:25:00,144.93,145.02,144.92,144.96,69500.0,144.0597,144.1492,144.0498,144.0896,69500.0
2022-01-03 14:30:00,144.98,144.98,144.81,144.93,133280.0,144.1094,144.1094,143.9405,144.0597,133280.0
2022-01-03 14:35:00,144.98,145.06,144.97,145.05,75520.0,144.1094,144.189,144.0995,144.179,75520.0
2022-01-03 14:40:00,145.05,145.37,145.05,145.34,98380.0,144.179,144.4971,144.179,144.4673,98380.0
2022-01-03 14:45:00,145.3,145.39,145.3,145.34,84160.0,144.4275,144.517,144.4275,144.4673,84160.0
2022-01-03 14:50:00,145.33,145.38,145.22,145.24,172800.0,144.4573,144.507,144.348,144.3679,172800.0
2022-01-03 14:55:00,145.22,145.22,145.03,145.03,97400.0,144.348,144.348,144.1591,144.1591,97400.0
2022-01-03 15:00:00,145.05,145.3,145.05,145.3,131180.0,144.179,144.4275,144.179,144.4275,131180.0
2022-01-03 15:05:00,145.28,145.3,145.17,145.21,51340.0,144.4076,144.4275,144.2983,144.3381,51340.0
2022-01-03 15:10:00,145.18,145.19,145.13,145.19,97420.0,144.3082,144.3182,144.2585,144.3182,97420.0
2022-01-03 15:15:00,145.23,145.28,145.13,145.14,99800.0,144.3579,144.4076,144.2585,144.2685,99800.0
2022-01-03 15:20:00,145.14,145.17,145.11,145.17,153140.0,144.2685,144.2983,144.2387,144.2983,153140.0
2022-01-03 15:25:00,145.17,145.23,145.08,145.08,172300.0,144.2983,144.3579,144.2088,144.2088,172300.0
2022-01-03 15:30:00,145.11,145.14,145.1,145.13,56680.0,144.2387,144.2685,144.2287,144.2585,56680.0
2022-01-03 15:35:00,145.11,145.29,145.1,145.18,138120.0,144.2387,144.4176,144.2287,144.3082,138120.0
2022-01-03 15:40:00,145.18,145.18,144.71,144.76,163720.0,144.3082,144.3082,143.8411,143.8908,163720.0
2022-01-03 15:45:00,144.76,144.96,144.71,144.86,227840.0,143.8908,144.0896,143.8411,143.9902,227840.0
2022-01-03 15:50:00,144.82,144.96,144.5,144.96,405720.0,143.9504,144.0896,143.6323,144.0896,405720.0
2022-01-03 15:55:00,144.9,144.98,144.65,144.98,910820.0,144.0299,144.1094,143.7814,144.1094,910820.0
2022-01-04 09:30:00,145.4,145.45,144.9,145.21,523300.0,144.5269,144.5766,144.0299,144.3381,523300.0
2022-01-04 09:35:00,145.11,145.68,145.07,145.46,132320.0,144.2387,144.8052,144.1989,144.5866,132320.0
2022-01-04 09:40:00,145.53,145.84,145.31,145.83,92980.0,144.6561,144.9643,144.4375,144.9543,92980.0
2022-01-04 09:45:00,145.76,145.84,145.63,145.63,55620.0,144.8848,144.9643,144.7555,144.7555,55620.0
2022-01-04 09:50:00,145.54,146.06,145.53,146.06,181820.0,144.6661,145.1829,144.6561,145.1829,181820.0
2022-01-04 09:55:00,146.01,146.48,145.91,146.19,324900.0,145.1332,145.6004,145.0338,145.3122,324900.0
2022-01-04 10:00:00,146.3,146.35,145.43,145.53,349060.0,145.4215,145.4712,144.5567,144.6561,349060.0
2022-01-04 10:05:00,145.51,145.77,145.46,145.64,98940.0,144.6363,144.8947,144.5866,144.7655,98940.0
2022-01-04 10:10:00,145.76,145.79,145.25,145.35,54000.0,144.8848,144.9146,144.3778,144.4772,54000.0
2022-01-04 10:15:00,145.37,145.41,145.03,145.06,110360.0,144.4971,144.5369,144.1591,144.189,110360.0
2022-01-04 10:20:00,145.15,145.27,145.05,145.27,84480.0,144.2784,144.3977,144.179,144.3977,84480.0
2022-01-04 10:25:00,145.28,145.61,145.16,145.59,115420.0,144.4076,144.7357,144.2884,144.7158,115420.0
2022-01-04 10:30:00,145.52,145.84,145.47,145.59,83020.0,144.6462,144.9643,144.5965,144.7158,83020.0
2022-01-04 10:35:00,145.44,145.44,145.0,145.22,67860.0,144.5667,144.5667,144.1293,144.348,67860.0
2022-01-04 10:40:00,145.27,145.43,145.0,145.05,90140.0,144.3977,144.5567,144.1293,144.179,90140.0
2022-01-04 10:45:00,145.02,145.16,144.77,144.82,141700.0,144.1492,144.2884,143.9007,143.9504,141700.0
2022-01-04 10:50:00,144.79,144.81,144.46,144.46,85040.0,143.9206,143.9405,143.5926,143.5926,85040.0
2022-01-04 10:55:00,144.37,144.45,144.09,144.27,121880.0,143.5031,143.5826,143.2248,143.4037,121880.0
2022-01-04 11:00:00,144.16,144.52,144.1,144.38,104140.0,143.2944,143.6522,143.2347,143.513,104140.0
2022-01-04 11:05:00,144.57,144.59,144.2,144.2,105200.0,143.7019,143.7218,143.3341,143.3341,105200.0
2022-01-04 11:10:00,144.29,144.46,144.06,144.42,138580.0,143.4236,143.5926,143.195,143.5528,138580.0
2022-01-04 11:15:00,144.32,144.39,144.06,144.33,71060.0,143.4534,143.523,143.195,143.4633,71060.0
2022-01-04 11:20:00,144.27,144.33,144.05,144.22,86820.0,143.4037,143.4633,143.185,143.354,86820.0
2022-01-04 11:25:00,144.19,144.37,144.19,144.3,50960.0,143.3242,143.5031,143.3242,143.4335,50960.0
2022-01-04 11:30:00,144.33,144.65,144.32,144.52,98200.0,143.4633,143.7814,143.4534,143.6522,98200.0
2022-01-04 11:35:00,144.57,144.73,144.49,144.6,118180.0,143.7019,143.8609,143.6224,143.7317,118180.0
2022-01-04 11:40:00,144.59,144.59,144.39,144.57,94660.0,143.7218,143.7218,143.523,143.7019,94660.0
2022-01-04 11:45:00,144.6,144.8,144.6,144.8,91140.0,143.7317,143.9305,143.7317,143.9305,91140.0
2022-01-04 11:50:00,144.77,144.88,144.7,144.88,212080.0,143.9007,144.01,143.8311,144.01,212080.0
2022-01-04 11:55:00,144.81,144.88,144.72,144.73,170440.0,143.9405,144.01,143.851,143.8609,170440.0
2022-01-04 12:00:00,144.69,144.74,144.62,144.7,70480.0,143.8212,143.8709,143.7516,143.8311,70480.0
2022-01-04 12:05:00,144.7,144.87,144.68,144.86,43120.0,143.8311,144.0001,143.8112,143.9902,43120.0
2022-01-04 12:10:00,144.77,144.99,144.77,144.84,80580.0,143.9007,144.1194,143.9007,143.9703,80580.0
2022-01-04 12:15:00,144.9,144.9,144.76,144.83,232800.0,144.0299,144.0299,143.8908,143.9603,232800.0
2022-01-04 12:20:00,144.8,144.91,144.79,144.85,31560.0,143.9305,144.0399,143.9206,143.9802,31560.0
2022-01-04 12:25:00,144.76,144.85,144.66,144.66,54000.0,143.8908,143.9802,143.7914,143.7914,54000.0
2022-01-04 12:30:00,144.59,144.65,144.57,144.57,146000.0,143.7218,143.7814,143.7019,143.7019,146000.0
2022-01-04 12:35:00,144.53,144.6,144.42,144.47,75640.0,143.6621,143.7317,143.5528,143.6025,75640.0
2022-01-04 12:40:00,144.5,144.55,144.47,144.47,88440.0,143.6323,143.682,143.6025,143.6025,88440.0
2022-01-04 12:45:00,144.51,144.61,144.44,144.48,67440.0,143.6423,143.7417,143.5727,143.6124,67440.0
2022-01-04 12:50:00,144.51,144.52,144.2,144.2,62440.0,143.6423,143.6522,143.3341,143.3341,62440.0
2022-01-04 12:55:00,144.18,144.3,144.18,144.3,30320.0,143.3142,143.4335,143.3142,143.4335,30320.0
2022-01-04 13:00:00,144.33,144.37,144.25,144.35,37640.0,143.4633,143.5031,143.3838,143.4832,37640.0
2022-01-04 13:05:00,144.39,144.45,144.3,144.36,133000.0,143.523,143.5826,143.4335,143.4932,133000.0
2022-01-04 13:10:00,144.29,144.29,144.18,144.21,111920.0,143.4236,143.4236,143.3142,143.3441,111920.0
2022-01-04 13:15:00,144.23,144.23,144.06,144.16,70780.0,143.3639,143.3639,143.195,143.2944,70780.0
2022-01-04 13:20:00,144.12,144.12,143.95,144.08,115820.0,143.2546,143.2546,143.0856,143.2148,115820.0
2022-01-04 13:25:00,144.11,144.19,144.02,144.02,45760.0,143.2447,143.3242,143.1552,143.1552,45760.0
2022-01-04 13:30:00,144.04,144.09,143.72,144.01,41180.0,143.1751,143.2248,142.857,143.1453,41180.0
2022-01-04 13:35:00,143.98,144.2,143.85,144.13,71780.0,143.1154,143.3341,142.9862,143.2645,71780.0
2022-01-04 13:40:00,144.03,144.04,143.96,143.96,41100.0,143.1651,143.1751,143.0956,143.0956,41100.0
2022-01-04 13:45:00,143.97,143.97,143.93,143.93,4000.0,143.1055,143.1055,143.0657,143.0657,4000.0
2022-01-04 13:50:00,143.94,143.94,143.88,143.91,32700.0,143.0757,143.0757,143.016,143.0459,32700.0
2022-01-04 13:55:00,143.95,143.98,143.83,143.83,76600.0,143.0856,143.1154,142.9663,142.9663,76600.0
2022-01-04 14:00:00,143.79,144.07,143.79,144.0,44100.0,142.9266,143.2049,142.9266,143.1353,44100.0
2022-01-04 14:05:00,144.01,144.07,143.85,143.93,91200.0,143.1453,143.2049,142.9862,143.0657,91200.0
2022-01-04 14:10:00,143.94,144.06,143.87,144.03,85380.0,143.0757,143.195,143.0061,143.1651,85380.0
2022-01-04 14:15:00,144.08,144.14,143.99,144.04,44940.0,143.2148,143.2745,143.1254,143.1751,44940.0
2022-01-04 14:20:00,144.02,144.02,143.87,143.87,32920.0,143.1552,143.1552,143.0061,143.0061,32920.0
2022-01-04 14:25:00,143.86,143.91,143.83,143.85,42840.0,142.9962,143.0459,142.9663,142.9862,42840.0
2022-01-04 14:30:00,143.9,144.18,143.9,144.11,43480.0,143.0359,143.3142,143.0359,143.2447,43480.0
2022-01-04 14:35:00,144.07,144.08,144.0,144.02,24000.0,143.2049,143.2148,143.1353,143.1552,24000.0
2022-01-04 14:40:00,144.04,144.28,144.04,144.28,89320.0,143.1751,143.4136,143.1751,143.4136,89320.0
2022-01-04 14:45:00,144.28,144.31,144.21,144.28,46000.0,143.4136,143.4435,143.3441,143.4136,46000.0
2022-01-04 14:50:00,144.43,144.43,144.28,144.4,28720.0,143.5627,143.5627,143.4136,143.5329,28720.0
2022-01-04 14:55:00,144.39,144.43,144.32,144.4,26180.0,143.523,143.5627,143.4534,143.5329,26180.0
2022-01-04 15:00:00,144.43,144.48,144.36,144.43,55800.0,143.5627,143.6124,143.4932,143.5627,55800.0
2022-01-04 15:05:00,144.43,144.54,144.42,144.45,29540.0,143.5627,143.6721,143.5528,143.5826,29540.0
2022-01-04 15:10:00,144.51,144.71,144.51,144.68,58280.0,143.6423,143.8411,143.6423,143.8112,58280.0
2022-01-04 15:15:00,144.66,144.66,144.54,144.58,53580.0,143.7914,143.7914,143.6721,143.7118,53580.0
2022-01-04 15:20:00,144.61,144.72,144.6,144.7,42460.0,143.7417,143.851,143.7317,143.8311,42460.0
2022-01-04 15:25:00,144.71,144.84,144.71,144.8,126920.0,143.8411,143.9703,143.8411,143.9305,126920.0
2022-01-04 15:30:00,144.79,144.81,144.64,144.7,95080.0,143.9206,143.9405,143.7715,143.8311,95080.0
2022-01-04 15:35:00,144.7,144.85,144.7,144.81,57020.0,143.8311,143.9802,143.8311,143.9405,57020.0
2022-01-04 15:40:00,144.78,144.94,144.78,144.89,136180.0,143.9106,144.0697,143.9106,144.02,136180.0
2022-01-04 15:45:00,144.9,144.97,144.77,144.97,117280.0,144.0299,144.0995,143.9007,144.0995,117280.0
2022-01-04 15:50:00,144.99,145.14,144.69,144.7,284100.0,144.1194,144.2685,143.8212,143.8311,284100.0
2022-01-04 15:55:00,144.58,144.65,144.34,144.38,593240.0,143.7118,143.7814,143.4733,143.513,593240.0
2022-01-05 09:30:00,144.42,144.5,143.15,143.25,704380.0,143.5528,143.6323,142.2904,142.3898,704380.0
2022-01-05 09:35:00,143.25,143.9,142.89,143.64,137080.0,142.3898,143.0359,142.032,142.7775,137080.0
2022-01-05 09:40:00,143.75,144.17,143.43,143.51,157180.0,142.8868,143.3043,142.5687,142.6483,157180.0
2022-01-05 09:45:00,143.45,143.65,143.33,143.47,60000.0,142.5886,142.7874,142.4693,142.6085,60000.0
2022-01-05 09:50:00,143.29,143.42,143.07,143.07,175700.0,142.4296,142.5588,142.2109,142.2109,175700.0
2022-01-05 09:55:00,143.07,143.17,142.88,142.9,240260.0,142.2109,142.3103,142.022,142.0419,240260.0
2022-01-05 10:00:00,142.88,143.11,142.79,142.91,216440.0,142.022,142.2507,141.9326,142.0519,216440.0
2022-01-05 10:05:00,142.87,143.03,142.73,142.73,89960.0,142.0121,142.1711,141.8729,141.8729,89960.0
2022-01-05 10:10:00,142.67,142.67,142.38,142.4,212000.0,141.8133,141.8133,141.525,141.5449,212000.0
2022-01-05 10:15:00,142.45,142.66,142.43,142.49,97280.0,141.5946,141.8034,141.5747,141.6344,97280.0
2022-01-05 10:20:00,142.58,142.68,142.4,142.54,111980.0,141.7238,141.8232,141.5449,141.6841,111980.0
2022-01-05 10:25:00,142.58,142.73,142.58,142.59,74680.0,141.7238,141.8729,141.7238,141.7338,74680.0
2022-01-05 10:30:00,142.59,142.59,142.4,142.5,124160.0,141.7338,141.7338,141.5449,141.6443,124160.0
2022-01-05 10:35:00,142.56,142.56,142.21,142.22,121020.0,141.704,141.704,141.3561,141.366,121020.0
2022-01-05 10:40:00,142.22,142.32,141.8,141.8,383580.0,141.366,141.4654,140.9485,140.9485,383580.0
2022-01-05 10:45:00,141.77,141.79,141.5,141.71,425120.0,140.9187,140.9386,140.6503,140.8591,425120.0
2022-01-05 10:50:00,141.73,141.86,141.5,141.78,171780.0,140.8789,141.0082,140.6503,140.9286,171780.0
2022-01-05 10:55:00,141.81,141.96,141.74,141.95,268260.0,140.9585,141.1076,140.8889,141.0976,268260.0
2022-01-05 11:00:00,141.9,141.9,141.67,141.68,152820.0,141.0479,141.0479,140.8193,140.8292,152820.0
2022-01-05 11:05:00,141.67,141.77,141.46,141.46,330520.0,140.8193,140.9187,140.6106,140.6106,330520.0
2022-01-05 11:10:00,141.45,141.66,141.4,141.65,100780.0,140.6006,140.8094,140.5509,140.7994,100780.0
2022-01-05 11:15:00,141.69,141.82,141.55,141.64,121600.0,140.8392,140.9684,140.7,140.7895,121600.0
2022-01-05 11:20:00,141.63,141.71,141.51,141.52,120240.0,140.7796,140.8591,140.6603,140.6702,120240.0
2022-01-05 11:25:00,141.53,141.68,141.41,141.68,84240.0,140.6802,140.8292,140.5609,140.8292,84240.0
2022-01-05 11:30:00,141.67,141.71,141.28,141.35,204560.0,140.8193,140.8591,140.4317,140.5012,204560.0
2022-01-05 11:35:00,141.37,141.46,141.24,141.35,125300.0,140.5211,140.6106,140.3919,140.5012,125300.0
2022-01-05 11:40:00,141.32,141.37,140.97,140.97,126980.0,140.4714,140.5211,140.1235,140.1235,126980.0
2022-01-05 11:45:00,140.99,141.06,140.82,140.98,106960.0,140.1434,140.213,139.9744,140.1335,106960.0
2022-01-05 11:50:00,140.99,141.13,140.79,140.79,304220.0,140.1434,140.2826,139.9446,139.9446,304220.0
2022-01-05 11:55:00,140.79,141.03,140.79,140.88,283080.0,139.9446,140.1832,139.9446,140.0341,283080.0
2022-01-05 12:00:00,140.8,140.92,140.79,140.86,148540.0,139.9545,140.0738,139.9446,140.0142,148540.0
2022-01-05 12:05:00,140.86,140.9,140.67,140.76,194980.0,140.0142,140.0539,139.8253,139.9148,194980.0
2022-01-05 12:10:00,140.76,140.95,140.65,140.72,461480.0,139.9148,140.1036,139.8054,139.875,461480.0
2022-01-05 12:15:00,140.7,140.76,140.62,140.67,122660.0,139.8551,139.9148,139.7756,139.8253,122660.0
2022-01-05 12:20:00,140.69,140.84,140.62,140.69,56040.0,139.8452,139.9943,139.7756,139.8452,56040.0
2022-01-05 12:25:00,140.66,140.86,140.64,140.76,172280.0,139.8154,140.0142,139.7955,139.9148,172280.0
2022-01-05 12:30:00,140.73,140.73,140.55,140.58,70000.0,139.885,139.885,139.706,139.7359,70000.0
2022-01-05 12:35:00,140.56,140.6,140.37,140.44,198560.0,139.716,139.7557,139.5271,139.5967,198560.0
2022-01-05 12:40:00,140.47,140.66,140.33,140.42,78700.0,139.6265,139.8154,139.4874,139.5768,78700.0
2022-01-05 12:45:00,140.41,140.48,140.33,140.39,59560.0,139.5669,139.6365,139.4874,139.547,59560.0
2022-01-05 12:50:00,140.4,140.4,140.28,140.35,96720.0,139.5569,139.5569,139.4377,139.5072,96720.0
2022-01-05 12:55:00,140.32,140.34,140.03,140.11,199740.0,139.4774,139.4973,139.1892,139.2687,199740.0
2022-01-05 13:00:00,140.14,140.27,140.07,140.14,173040.0,139.2985,139.4277,139.2289,139.2985,173040.0
2022-01-05 13:05:00,140.14,140.23,140.05,140.14,76300.0,139.2985,139.388,139.209,139.2985,76300.0
2022-01-05 13:10:00,140.2,140.31,140.03,140.31,91880.0,139.3581,139.4675,139.1892,139.4675,91880.0
2022-01-05 13:15:00,140.34,140.65,140.34,140.52,133560.0,139.4973,139.8054,139.4973,139.6762,133560.0
2022-01-05 13:20:00,140.53,140.77,140.53,140.74,95100.0,139.6862,139.9247,139.6862,139.8949,95100.0
2022-01-05 13:25:00,140.78,140.89,140.66,140.85,78980.0,139.9347,140.044,139.8154,140.0042,78980.0
2022-01-05 13:30:00,140.79,140.9,140.72,140.77,53860.0,139.9446,140.0539,139.875,139.9247,53860.0
2022-01-05 13:35:00,140.76,140.76,140.46,140.59,107000.0,139.9148,139.9148,139.6166,139.7458,107000.0
2022-01-05 13:40:00,140.61,140.63,140.49,140.58,101380.0,139.7657,139.7856,139.6464,139.7359,101380.0
2022-01-05 13:45:00,140.54,140.56,140.36,140.45,280680.0,139.6961,139.716,139.5172,139.6066,280680.0
2022-01-05 13:50:00,140.51,140.53,140.4,140.4,80620.0,139.6663,139.6862,139.5569,139.5569,80620.0
2022-01-05 13:55:00,140.4,140.54,140.24,140.32,159920.0,139.5569,139.6961,139.3979,139.4774,159920.0
2022-01-05 14:00:00,140.32,140.97,140.29,140.32,205740.0,139.4774,140.1235,139.4476,139.4774,205740.0
2022-01-05 14:05:00,140.33,140.66,140.05,140.27,174260.0,139.4874,139.8154,139.209,139.4277,174260.0
2022-01-05 14:10:00,140.19,140.32,139.75,139.93,209440.0,139.3482,139.4774,138.9108,139.0898,209440.0
2022-01-05 14:15:00,139.96,140.23,139.96,140.04,94600.0,139.1196,139.388,139.1196,139.1991,94600.0
2022-01-05 14:20:00,140.07,140.2,139.99,140.14,76020.0,139.2289,139.3581,139.1494,139.2985,76020.0
2022-01-05 14:25:00,140.09,140.17,139.9,139.97,150100.0,139.2488,139.3283,139.0599,139.1295,150100.0
2022-01-05 14:30:00,140.02,140.05,139.65,139.67,89540.0,139.1792,139.209,138.8114,138.8313,89540.0
2022-01-05 14:35:00,139.63,139.79,139.5,139.64,140700.0,138.7916,138.9506,138.6623,138.8015,140700.0
2022-01-05 14:40:00,139.64,139.66,139.06,139.12,205520.0,138.8015,138.8214,138.225,138.2846,205520.0
2022-01-05 14:45:00,139.12,139.42,139.12,139.42,236260.0,138.2846,138.5828,138.2846,138.5828,236260.0
2022-01-05 14:50:00,139.47,139.71,139.27,139.4,253700.0,138.6325,138.8711,138.4337,138.5629,253700.0
2022-01-05 14:55:00,139.34,139.34,138.98,139.02,424100.0,138.5033,138.5033,138.1455,138.1852,424100.0
2022-01-05 15:00:00,138.99,139.07,138.43,138.52,262740.0,138.1554,138.2349,137.5988,137.6882,262740.0
2022-01-05 15:05:00,138.55,138.74,138.42,138.66,226600.0,137.718,137.9069,137.5888,137.8274,226600.0
2022-01-05 15:10:00,138.67,139.0,138.5,139.0,343040.0,137.8373,138.1653,137.6683,138.1653,343040.0
2022-01-05 15:15:00,138.97,138.99,138.65,138.78,300260.0,138.1355,138.1554,137.8174,137.9467,300260.0
2022-01-05 15:20:00,138.75,138.87,138.58,138.85,172100.0,137.9168,138.0361,137.7479,138.0162,172100.0
2022-01-05 15:25:00,138.84,139.02,138.75,138.79,201000.0,138.0063,138.1852,137.9168,137.9566,201000.0
2022-01-05 15:30:00,138.77,138.97,138.74,138.97,290100.0,137.9367,138.1355,137.9069,138.1355,290100.0
2022-01-05 15:35:00,138.91,138.94,138.77,138.77,302340.0,138.0759,138.1057,137.9367,137.9367,302340.0
2022-01-05 15:40:00,138.73,138.88,138.5,138.56,313640.0,137.897,138.0461,137.6683,137.728,313640.0
2022-01-05 15:45:00,138.57,138.57,138.3,138.3,284220.0,137.7379,137.7379,137.4695,137.4695,284220.0
2022-01-05 15:50:00,138.3,138.4,138.11,138.15,802380.0,137.4695,137.5689,137.2807,137.3204,802380.0
2022-01-05 15:55:00,138.12,138.17,137.69,137.73,1586400.0,137.2906,137.3403,136.8632,136.903,1586400.0
2022-01-06 09:30:00,137.0,138.95,136.56,138.66,1638520.0,136.1774,138.1156,135.74,137.8274,1638520.0
2022-01-06 09:35:00,138.64,139.27,138.39,139.22,688420.0,137.8075,138.4337,137.559,138.384,688420.0
2022-01-06 09:40:00,139.34,139.4,138.7,139.08,367400.0,138.5033,138.5629,137.8671,138.2449,367400.0
2022-01-06 09:45:00,139.34,139.34,138.85,138.85,176600.0,138.5033,138.5033,138.0162,138.0162,176600.0
2022-01-06 09:50:00,138.83,139.05,138.55,138.74,217040.0,137.9964,138.215,137.718,137.9069,217040.0
2022-01-06 09:55:00,138.79,138.93,138.55,138.62,258720.0,137.9566,138.0958,137.718,137.7876,258720.0
2022-01-06 10:00:00,138.57,138.85,137.81,137.92,293660.0,137.7379,138.0162,136.9825,137.0918,293660.0
2022-01-06 10:05:00,137.89,138.44,137.74,138.12,277460.0,137.062,137.6087,136.9129,137.2906,277460.0
2022-01-06 10:10:00,138.1,138.47,137.93,138.29,179720.0,137.2707,137.6385,137.1018,137.4596,179720.0
2022-01-06 10:15:00,138.33,138.93,138.33,138.74,205860.0,137.4994,138.0958,137.4994,137.9069,205860.0
2022-01-06 10:20:00,138.67,139.1,138.49,139.1,164920.0,137.8373,138.2647,137.6584,138.2647,164920.0
2022-01-06 10:25:00,139.18,139.55,138.86,138.95,236660.0,138.3443,138.712,138.0262,138.1156,236660.0
2022-01-06 10:30:00,138.87,139.62,138.87,139.5,475620.0,138.0361,138.7816,138.0361,138.6623,475620.0
2022-01-06 10:35:00,139.54,139.58,139.05,139.05,316280.0,138.7021,138.7419,138.215,138.215,316280.0
2022-01-06 10:40:00,139.11,139.25,138.87,139.25,166000.0,138.2747,138.4138,138.0361,138.4138,166000.0
2022-01-06 10:45:00,139.27,139.7,139.13,139.65,342800.0,138.4337,138.8611,138.2946,138.8114,342800.0
2022-01-06 10:50:00,139.67,139.67,139.22,139.37,78000.0,138.8313,138.8313,138.384,138.5331,78000.0
2022-01-06 10:55:00,139.38,139.94,139.34,139.5,176300.0,138.5431,139.0997,138.5033,138.6623,176300.0
2022-01-06 11:00:00,139.53,139.79,139.4,139.52,104500.0,138.6922,138.9506,138.5629,138.6822,104500.0
2022-01-06 11:05:00,139.46,139.59,139.4,139.5,116000.0,138.6226,138.7518,138.5629,138.6623,116000.0
2022-01-06 11:10:00,139.48,139.71,139.48,139.63,118980.0,138.6425,138.8711,138.6425,138.7916,118980.0
2022-01-06 11:15:00,139.57,139.85,139.43,139.59,112760.0,138.7319,139.0102,138.5928,138.7518,112760.0
2022-01-06 11:20:00,139.42,139.42,139.04,139.11,252660.0,138.5828,138.5828,138.2051,138.2747,252660.0
2022-01-06 11:25:00,139.0,139.3,138.84,139.17,131340.0,138.1653,138.4635,138.0063,138.3343,131340.0
2022-01-06 11:30:00,139.23,139.32,138.87,139.05,72640.0,138.394,138.4834,138.0361,138.215,72640.0
2022-01-06 11:35:00,139.07,139.39,139.0,139.05,56300.0,138.2349,138.553,138.1653,138.215,56300.0
2022-01-06 11:40:00,139.04,139.16,138.89,139.07,64000.0,138.2051,138.3244,138.056,138.2349,64000.0
2022-01-06 11:45:00,138.91,139.07,138.83,138.93,43820.0,138.0759,138.2349,137.9964,138.0958,43820.0
2022-01-06 11:50:00,138.98,139.19,138.75,139.19,70260.0,138.1455,138.3542,137.9168,138.3542,70260.0
2022-01-06 11:55:00,139.17,139.22,139.06,139.06,54000.0,138.3343,138.384,138.225,138.225,54000.0
2022-01-06 12:00:00,139.01,139.15,138.99,138.99,43900.0,138.1753,138.3144,138.1554,138.1554,43900.0
2022-01-06 12:05:00,138.91,139.2,138.9,139.2,75660.0,138.0759,138.3641,138.0659,138.3641,75660.0
2022-01-06 12:10:00,139.13,139.13,138.72,138.72,47140.0,138.2946,138.2946,137.887,137.887,47140.0
2022-01-06 12:15:00,138.69,138.88,138.61,138.8,81100.0,137.8572,138.0461,137.7777,137.9665,81100.0
2022-01-06 12:20:00,138.71,138.78,138.5,138.51,73080.0,137.8771,137.9467,137.6683,137.6783,73080.0
2022-01-06 12:25:00,138.48,139.0,138.48,138.87,41820.0,137.6485,138.1653,137.6485,138.0361,41820.0
2022-01-06 12:30:00,138.95,138.95,138.6,138.75,47440.0,138.1156,138.1156,137.7677,137.9168,47440.0
2022-01-06 12:35:00,138.59,138.78,138.59,138.78,44760.0,137.7578,137.9467,137.7578,137.9467,44760.0
2022-01-06 12:40:00,138.76,139.18,138.7,139.18,55600.0,137.9268,138.3443,137.8671,138.3443,55600.0
2022-01-06 12:45:00,139.22,139.26,139.08,139.16,48580.0,138.384,138.4238,138.2449,138.3244,48580.0
2022-01-06 12:50:00,139.1,139.12,138.66,138.71,295060.0,138.2647,138.2846,137.8274,137.8771,295060.0
2022-01-06 12:55:00,138.73,138.81,138.57,138.62,35400.0,137.897,137.9765,137.7379,137.7876,35400.0
2022-01-06 13:00:00,138.6,138.71,138.56,138.71,22280.0,137.7677,137.8771,137.728,137.8771,22280.0
2022-01-06 13:05:00,138.69,138.71,138.58,138.71,26280.0,137.8572,137.8771,137.7479,137.8771,26280.0
2022-01-06 13:10:00,138.77,138.77,138.6,138.64,27660.0,137.9367,137.9367,137.7677,137.8075,27660.0
2022-01-06 13:15:00,138.47,138.5,138.3,138.48,92660.0,137.6385,137.6683,137.4695,137.6485,92660.0
2022-01-06 13:20:00,138.4,138.45,138.05,138.17,89600.0,137.5689,137.6186,137.221,137.3403,89600.0
2022-01-06 13:25:00,138.14,138.25,138.1,138.1,43400.0,137.3105,137.4198,137.2707,137.2707,43400.0
2022-01-06 13:30:00,138.14,138.23,138.0,138.0,155500.0,137.3105,137.4,137.1713,137.1713,155500.0
2022-01-06 13:35:00,137.96,138.15,137.96,138.05,71200.0,137.1316,137.3204,137.1316,137.221,71200.0
2022-01-06 13:40:00,138.05,138.05,137.94,138.03,48000.0,137.221,137.221,137.1117,137.2012,48000.0
2022-01-06 13:45:00,138.01,138.22,138.0,138.14,76580.0,137.1813,137.39,137.1713,137.3105,76580.0
2022-01-06 13:50:00,138.08,138.15,137.99,138.15,46200.0,137.2509,137.3204,137.1614,137.3204,46200.0
2022-01-06 13:55:00,138.16,138.16,137.98,137.98,68140.0,137.3304,137.3304,137.1515,137.1515,68140.0
2022-01-06 14:00:00,137.98,138.02,137.68,137.71,49240.0,137.1515,137.1912,136.8533,136.8831,49240.0
2022-01-06 14:05:00,137.64,137.88,137.52,137.86,109880.0,136.8135,137.0521,136.6942,137.0322,109880.0
2022-01-06 14:10:00,138.04,138.1,137.6,137.6,93240.0,137.2111,137.2707,136.7737,136.7737,93240.0
2022-01-06 14:15:00,137.63,137.75,137.58,137.61,36480.0,136.8036,136.9228,136.7539,136.7837,36480.0
2022-01-06 14:20:00,137.6,137.68,137.55,137.68,61460.0,136.7737,136.8533,136.724,136.8533,61460.0
2022-01-06 14:25:00,137.68,137.68,137.5,137.59,19500.0,136.8533,136.8533,136.6743,136.7638,19500.0
2022-01-06 14:30:00,137.58,137.73,137.58,137.61,37360.0,136.7539,136.903,136.7539,136.7837,37360.0
2022-01-06 14:35:00,137.73,137.75,137.63,137.69,14320.0,136.903,136.9228,136.8036,136.8632,14320.0
2022-01-06 14:40:00,137.7,137.75,137.64,137.64,50160.0,136.8731,136.9228,136.8135,136.8135,50160.0
2022-01-06 14:45:00,137.75,137.9,137.67,137.87,82240.0,136.9228,137.0719,136.8433,137.0421,82240.0
2022-01-06 14:50:00,137.85,137.92,137.8,137.86,51680.0,137.0222,137.0918,136.9725,137.0322,51680.0
2022-01-06 14:55:00,137.86,137.86,137.74,137.74,76980.0,137.0322,137.0322,136.9129,136.9129,76980.0
2022-01-06 15:00:00,137.78,138.27,137.78,138.26,55380.0,136.9527,137.4397,136.9527,137.4298,55380.0
2022-01-06 15:05:00,138.27,138.33,138.15,138.17,76840.0,137.4397,137.4994,137.3204,137.3403,76840.0
2022-01-06 15:10:00,138.23,138.43,138.23,138.31,53400.0,137.4,137.5988,137.4,137.4795,53400.0
2022-01-06 15:15:00,138.26,138.26,138.1,138.13,48300.0,137.4298,137.4298,137.2707,137.3006,48300.0
2022-01-06 15:20:00,138.16,138.19,138.05,138.1,31060.0,137.3304,137.3602,137.221,137.2707,31060.0
2022-01-06 15:25:00,138.07,138.18,138.04,138.11,71180.0,137.2409,137.3503,137.2111,137.2807,71180.0
2022-01-06 15:30:00,138.12,138.14,137.85,137.96,129320.0,137.2906,137.3105,137.0222,137.1316,129320.0
2022-01-06 15:35:00,137.89,137.98,137.68,137.83,157760.0,137.062,137.1515,136.8533,137.0024,157760.0
2022-01-06 15:40:00,137.83,137.84,137.59,137.71,97380.0,137.0024,137.0123,136.7638,136.8831,97380.0
2022-01-06 15:45:00,137.73,137.88,137.71,137.83,133200.0,136.903,137.0521,136.8831,137.0024,133200.0
2022-01-06 15:50:00,137.78,137.79,137.5,137.5,311860.0,136.9527,136.9626,136.6743,136.6743,311860.0
2022-01-06 15:55:00,137.66,137.85,137.43,137.79,699260.0,136.8334,137.0222,136.6048,136.9626,699260.0
2022-01-07 09:30:00,138.15,138.45,137.65,137.7,660260.0,137.3204,137.6186,136.8234,136.8731,660260.0
2022-01-07 09:35:00,137.65,137.94,137.05,137.23,393220.0,136.8234,137.1117,136.2271,136.406,393220.0
2022-01-07 09:40:00,137.21,138.05,137.18,137.98,243800.0,136.3861,137.221,136.3563,137.1515,243800.0
2022-01-07 09:45:00,137.9,138.2,137.78,137.99,137480.0,137.0719,137.3701,136.9527,137.1614,137480.0
2022-01-07 09:50:00,137.93,138.0,137.69,137.86,121940.0,137.1018,137.1713,136.8632,137.0322,121940.0
2022-01-07 09:55:00,137.89,138.12,137.89,137.93,137340.0,137.062,137.2906,137.062,137.1018,137340.0
2022-01-07 10:00:00,138.04,138.09,137.94,137.97,141620.0,137.2111,137.2608,137.1117,137.1415,141620.0
2022-01-07 10:05:00,137.98,137.98,137.58,137.61,133060.0,137.1515,137.1515,136.7539,136.7837,133060.0
2022-01-07 10:10:00,137.55,137.78,137.54,137.66,132160.0,136.724,136.9527,136.7141,136.8334,132160.0
2022-01-07 10:15:00,137.66,137.66,137.44,137.49,72220.0,136.8334,136.8334,136.6147,136.6644,72220.0
2022-01-07 10:20:00,137.46,137.51,137.37,137.44,98060.0,136.6346,136.6843,136.5451,136.6147,98060.0
2022-01-07 10:25:00,137.44,137.48,137.14,137.16,72500.0,136.6147,136.6545,136.3165,136.3364,72500.0
2022-01-07 10:30:00,137.15,137.39,137.1,137.36,48500.0,136.3265,136.565,136.2768,136.5352,48500.0
2022-01-07 10:35:00,137.33,137.33,136.98,136.98,82500.0,136.5054,136.5054,136.1575,136.1575,82500.0
2022-01-07 10:40:00,137.08,137.14,136.56,136.56,138820.0,136.2569,136.3165,135.74,135.74,138820.0
2022-01-07 10:45:00,136.6,136.63,136.32,136.4,165500.0,135.7798,135.8096,135.5014,135.581,165500.0
2022-01-07 10:50:00,136.38,136.42,135.77,136.04,286800.0,135.5611,135.6008,134.9547,135.2231,286800.0
2022-01-07 10:55:00,136.14,136.21,136.0,136.06,226640.0,135.3225,135.3921,135.1834,135.243,226640.0
2022-01-07 11:00:00,136.1,136.32,136.01,136.14,132640.0,135.2828,135.5014,135.1933,135.3225,132640.0
2022-01-07 11:05:00,136.08,136.27,136.05,136.2,210400.0,135.2629,135.4517,135.2331,135.3822,210400.0
2022-01-07 11:10:00,136.17,136.52,136.11,136.48,73000.0,135.3523,135.7002,135.2927,135.6605,73000.0
2022-01-07 11:15:00,136.45,136.52,136.14,136.3,54200.0,135.6307,135.7002,135.3225,135.4816,54200.0
2022-01-07 11:20:00,136.37,136.71,136.37,136.66,168860.0,135.5511,135.8891,135.5511,135.8394,168860.0
2022-01-07 11:25:00,136.71,137.02,136.58,136.93,182040.0,135.8891,136.1972,135.7599,136.1078,182040.0
2022-01-07 11:30:00,136.92,137.0,136.72,136.85,57120.0,136.0978,136.1774,135.899,136.0283,57120.0
2022-01-07 11:35:00,136.93,136.99,136.73,136.84,135160.0,136.1078,136.1674,135.909,136.0183,135160.0
2022-01-07 11:40:00,136.81,137.04,136.68,136.72,56440.0,135.9885,136.2171,135.8593,135.899,56440.0
2022-01-07 11:45:00,136.79,137.07,136.79,137.03,28000.0,135.9686,136.2469,135.9686,136.2072,28000.0
2022-01-07 11:50:00,137.0,137.09,136.9,137.09,87360.0,136.1774,136.2668,136.078,136.2668,87360.0
2022-01-07 11:55:00,137.18,137.24,136.96,136.96,79840.0,136.3563,136.4159,136.1376,136.1376,79840.0
2022-01-07 12:00:00,136.97,137.01,136.8,136.87,38100.0,136.1475,136.1873,135.9786,136.0481,38100.0
2022-01-07 12:05:00,136.87,137.08,136.87,137.06,38600.0,136.0481,136.2569,136.0481,136.237,38600.0
2022-01-07 12:10:00,137.09,137.13,136.93,136.93,20000.0,136.2668,136.3066,136.1078,136.1078,20000.0
2022-01-07 12:15:00,136.96,136.98,136.81,136.81,30580.0,136.1376,136.1575,135.9885,135.9885,30580.0
2022-01-07 12:20:00,136.81,136.99,136.72,136.99,46900.0,135.9885,136.1674,135.899,136.1674,46900.0
2022-01-07 12:25:00,137.0,137.0,136.93,136.93,6000.0,136.1774,136.1774,136.1078,136.1078,6000.0
2022-01-07 12:30:00,136.79,136.84,136.75,136.8,8000.0,135.9686,136.0183,135.9289,135.9786,8000.0
2022-01-07 12:35:00,136.87,136.87,136.73,136.86,20200.0,136.0481,136.0481,135.909,136.0382,20200.0
2022-01-07 12:40:00,136.88,136.92,136.8,136.86,32440.0,136.0581,136.0978,135.9786,136.0382,32440.0
2022-01-07 12:45:00,136.79,137.0,136.79,136.9,25900.0,135.9686,136.1774,135.9686,136.078,25900.0
2022-01-07 12:50:00,136.95,137.03,136.93,136.93,12000.0,136.1277,136.2072,136.1078,136.1078,12000.0
2022-01-07 12:55:00,136.97,137.28,136.97,137.28,24040.0,136.1475,136.4557,136.1475,136.4557,24040.0
2022-01-07 13:00:00,137.2,137.25,137.06,137.25,39200.0,136.3762,136.4259,136.237,136.4259,39200.0
2022-01-07 13:05:00,137.28,137.34,137.25,137.29,35180.0,136.4557,136.5153,136.4259,136.4656,35180.0
2022-01-07 13:10:00,137.32,137.35,137.2,137.21,52520.0,136.4954,136.5253,136.3762,136.3861,52520.0
2022-01-07 13:15:00,137.42,137.44,137.39,137.42,18660.0,136.5948,136.6147,136.565,136.5948,18660.0
2022-01-07 13:20:00,137.45,137.45,137.25,137.28,26000.0,136.6246,136.6246,136.4259,136.4557,26000.0
2022-01-07 13:25:00,137.27,137.27,137.21,137.25,39240.0,136.4457,136.4457,136.3861,136.4259,39240.0
2022-01-07 13:30:00,137.28,137.48,137.28,137.48,31240.0,136.4557,136.6545,136.4557,136.6545,31240.0
2022-01-07 13:35:00,137.5,137.51,137.26,137.29,46520.0,136.6743,136.6843,136.4358,136.4656,46520.0
2022-01-07 13:40:00,137.32,137.32,137.0,137.05,229560.0,136.4954,136.4954,136.1774,136.2271,229560.0
2022-01-07 13:45:00,136.99,137.03,136.97,137.0,32580.0,136.1674,136.2072,136.1475,136.1774,32580.0
2022-01-07 13:50:00,136.94,137.04,136.8,136.94,117840.0,136.1177,136.2171,135.9786,136.1177,117840.0
2022-01-07 13:55:00,136.85,136.85,136.71,136.71,86660.0,136.0283,136.0283,135.8891,135.8891,86660.0
2022-01-07 14:00:00,136.66,136.67,136.6,136.64,56560.0,135.8394,135.8493,135.7798,135.8195,56560.0
2022-01-07 14:05:00,136.75,136.78,136.6,136.7,30180.0,135.9289,135.9587,135.7798,135.8792,30180.0
2022-01-07 14:10:00,136.7,136.7,136.6,136.6,57580.0,135.8792,135.8792,135.7798,135.7798,57580.0
2022-01-07 14:15:00,136.61,136.68,136.5,136.56,69320.0,135.7897,135.8593,135.6804,135.74,69320.0
2022-01-07 14:20:00,136.53,136.65,136.46,136.65,25720.0,135.7102,135.8295,135.6406,135.8295,25720.0
2022-01-07 14:25:00,136.59,136.64,136.53,136.64,14200.0,135.7698,135.8195,135.7102,135.8195,14200.0
2022-01-07 14:30:00,136.63,136.75,136.6,136.67,74540.0,135.8096,135.9289,135.7798,135.8493,74540.0
2022-01-07 14:35:00,136.69,136.97,136.65,136.97,47980.0,135.8692,136.1475,135.8295,136.1475,47980.0
2022-01-07 14:40:00,136.85,137.01,136.82,136.89,41160.0,136.0283,136.1873,135.9984,136.068,41160.0
2022-01-07 14:45:00,136.87,137.0,136.84,136.93,31460.0,136.0481,136.1774,136.0183,136.1078,31460.0
2022-01-07 14:50:00,136.85,137.08,136.84,137.03,55520.0,136.0283,136.2569,136.0183,136.2072,55520.0
2022-01-07 14:55:00,136.98,137.11,136.92,137.09,52000.0,136.1575,136.2867,136.0978,136.2668,52000.0
2022-01-07 15:00:00,137.11,137.16,136.99,137.1,42420.0,136.2867,136.3364,136.1674,136.2768,42420.0
2022-01-07 15:05:00,137.18,137.25,137.03,137.03,132340.0,136.3563,136.4259,136.2072,136.2072,132340.0
2022-01-07 15:10:00,136.95,136.98,136.86,136.86,41980.0,136.1277,136.1575,136.0382,136.0382,41980.0
2022-01-07 15:15:00,136.88,136.9,136.84,136.89,20900.0,136.0581,136.078,136.0183,136.068,20900.0
2022-01-07 15:20:00,136.93,136.98,136.88,136.92,26420.0,136.1078,136.1575,136.0581,136.0978,26420.0
2022-01-07 15:25:00,136.88,136.9,136.73,136.83,62520.0,136.0581,136.078,135.909,136.0084,62520.0
2022-01-07 15:30:00,136.82,137.11,136.81,136.88,90580.0,135.9984,136.2867,135.9885,136.0581,90580.0
2022-01-07 15:35:00,136.87,137.09,136.87,137.02,46240.0,136.0481,136.2668,136.0481,136.1972,46240.0
2022-01-07 15:40:00,137.0,137.15,136.91,136.98,126100.0,136.1774,136.3265,136.0879,136.1575,126100.0
2022-01-07 15:45:00,136.92,137.17,136.85,137.17,202320.0,136.0978,136.3463,136.0283,136.3463,202320.0
2022-01-07 15:50:00,137.18,137.49,137.11,137.18,601480.0,136.3563,136.6644,136.2867,136.3563,601480.0
2022-01-07 15:55:00,137.19,137.37,136.97,137.01,852760.0,136.3662,136.5451,136.1475,136.1873,852760.0
2022-01-10 09:30:00,135.22,135.65,134.14,134.26,1129020.0,134.408,134.8355,133.3345,133.4538,1129020.0
2022-01-10 09:35:00,134.26,134.35,133.99,134.02,557200.0,133.4538,133.5433,133.1854,133.2152,557200.0
2022-01-10 09:40:00,134.09,134.25,133.92,133.95,407240.0,133.2848,133.4439,133.1158,133.1457,407240.0
2022-01-10 09:45:00,133.98,134.0,133.71,133.92,370640.0,133.1755,133.1954,132.9071,133.1158,370640.0
2022-01-10 09:50:00,134.0,134.17,133.75,134.02,264980.0,133.1954,133.3643,132.9469,133.2152,264980.0
2022-01-10 09:55:00,134.02,134.02,133.69,134.0,184040.0,133.2152,133.2152,132.8872,133.1954,184040.0
2022-01-10 10:00:00,133.88,134.0,133.7,133.8,224900.0,133.0761,133.1954,132.8972,132.9966,224900.0
2022-01-10 10:05:00,133.83,134.16,133.69,133.9,138500.0,133.0264,133.3544,132.8872,133.096,138500.0
2022-01-10 10:10:00,133.81,133.88,133.43,133.59,377640.0,133.0065,133.0761,132.6288,132.7878,377640.0
2022-01-10 10:15:00,133.51,133.72,133.21,133.21,258580.0,132.7083,132.917,132.4101,132.4101,258580.0
2022-01-10 10:20:00,133.21,133.4,133.2,133.3,343980.0,132.4101,132.599,132.4002,132.4996,343980.0
2022-01-10 10:25:00,133.31,133.63,133.31,133.55,264960.0,132.5095,132.8276,132.5095,132.7481,264960.0
2022-01-10 10:30:00,133.52,133.72,133.39,133.44,155000.0,132.7182,132.917,132.589,132.6387,155000.0
2022-01-10 10:35:00,133.45,133.45,133.19,133.3,348480.0,132.6487,132.6487,132.3902,132.4996,348480.0
2022-01-10 10:40:00,133.36,133.57,133.16,133.5,185840.0,132.5592,132.7679,132.3604,132.6984,185840.0
2022-01-10 10:45:00,133.54,133.69,133.28,133.3,60960.0,132.7381,132.8872,132.4797,132.4996,60960.0
2022-01-10 10:50:00,133.44,134.13,133.41,133.99,109240.0,132.6387,133.3246,132.6089,133.1854,109240.0
2022-01-10 10:55:00,133.95,134.02,133.7,133.94,72500.0,133.1457,133.2152,132.8972,133.1357,72500.0
2022-01-10 11:00:00,133.81,134.17,133.73,134.17,97620.0,133.0065,133.3643,132.927,133.3643,97620.0
2022-01-10 11:05:00,134.22,134.5,134.17,134.5,125500.0,133.414,133.6924,133.3643,133.6924,125500.0
2022-01-10 11:10:00,134.53,135.0,134.52,134.99,221420.0,133.7222,134.1894,133.7122,134.1794,221420.0
2022-01-10 11:15:00,134.97,135.34,134.71,135.31,254060.0,134.1595,134.5273,133.9011,134.4975,254060.0
2022-01-10 11:20:00,135.28,135.31,135.2,135.25,130900.0,134.4677,134.4975,134.3882,134.4379,130900.0
2022-01-10 11:25:00,135.23,135.46,135.19,135.4,84080.0,134.418,134.6466,134.3782,134.587,84080.0
2022-01-10 11:30:00,135.29,135.37,135.04,135.16,128880.0,134.4776,134.5571,134.2291,134.3484,128880.0
2022-01-10 11:35:00,135.1,135.26,135.1,135.24,97100.0,134.2888,134.4478,134.2888,134.4279,97100.0
2022-01-10 11:40:00,135.24,135.58,135.23,135.48,135900.0,134.4279,134.7659,134.418,134.6665,135900.0
2022-01-10 11:45:00,135.56,135.75,135.48,135.51,123700.0,134.746,134.9349,134.6665,134.6963,123700.0
2022-01-10 11:50:00,135.46,135.76,135.35,135.63,78880.0,134.6466,134.9448,134.5373,134.8156,78880.0
2022-01-10 11:55:00,135.6,135.96,135.6,135.91,61340.0,134.7858,135.1436,134.7858,135.0939,61340.0
2022-01-10 12:00:00,135.95,136.0,135.51,135.56,40800.0,135.1337,135.1834,134.6963,134.746,40800.0
2022-01-10 12:05:00,135.25,135.36,135.07,135.13,47720.0,134.4379,134.5472,134.2589,134.3186,47720.0
2022-01-10 12:10:00,135.1,135.37,135.06,135.31,65700.0,134.2888,134.5571,134.249,134.4975,65700.0
2022-01-10 12:15:00,135.29,135.32,135.22,135.22,40680.0,134.4776,134.5074,134.408,134.408,40680.0
2022-01-10 12:20:00,135.23,135.3,135.19,135.25,34700.0,134.418,134.4876,134.3782,134.4379,34700.0
2022-01-10 12:25:00,135.22,135.28,135.1,135.1,44400.0,134.408,134.4677,134.2888,134.2888,44400.0
2022-01-10 12:30:00,135.0,135.08,134.71,134.83,93400.0,134.1894,134.2689,133.9011,134.0204,93400.0
2022-01-10 12:35:00,134.83,135.07,134.83,134.83,89680.0,134.0204,134.2589,134.0204,134.0204,89680.0
2022-01-10 12:40:00,134.85,135.2,134.85,135.02,85980.0,134.0403,134.3882,134.0403,134.2092,85980.0
2022-01-10 12:45:00,135.01,135.35,135.01,135.15,53300.0,134.1993,134.5373,134.1993,134.3385,53300.0
2022-01-10 12:50:00,135.16,135.78,135.16,135.71,86020.0,134.3484,134.9647,134.3484,134.8951,86020.0
2022-01-10 12:55:00,135.62,135.63,135.45,135.5,92960.0,134.8056,134.8156,134.6367,134.6864,92960.0
2022-01-10 13:00:00,135.46,135.66,135.39,135.39,67000.0,134.6466,134.8454,134.577,134.577,67000.0
2022-01-10 13:05:00,135.4,135.65,135.4,135.6,39080.0,134.587,134.8355,134.587,134.7858,39080.0
2022-01-10 13:10:00,135.63,135.94,135.6,135.9,100120.0,134.8156,135.1237,134.7858,135.084,100120.0
2022-01-10 13:15:00,135.89,136.05,135.89,136.02,55480.0,135.074,135.2331,135.074,135.2032,55480.0
2022-01-10 13:20:00,136.05,136.62,136.05,136.61,237360.0,135.2331,135.7996,135.2331,135.7897,237360.0
2022-01-10 13:25:00,136.55,136.67,136.46,136.5,44320.0,135.7301,135.8493,135.6406,135.6804,44320.0
2022-01-10 13:30:00,136.5,136.58,136.43,136.56,140920.0,135.6804,135.7599,135.6108,135.74,140920.0
2022-01-10 13:35:00,136.61,136.84,136.5,136.5,91020.0,135.7897,136.0183,135.6804,135.6804,91020.0
2022-01-10 13:40:00,136.49,136.89,136.46,136.84,89220.0,135.6704,136.068,135.6406,136.0183,89220.0
2022-01-10 13:45:00,136.81,137.16,136.77,137.05,120000.0,135.9885,136.3364,135.9487,136.2271,120000.0
2022-01-10 13:50:00,137.08,137.28,137.08,137.15,85500.0,136.2569,136.4557,136.2569,136.3265,85500.0
2022-01-10 13:55:00,137.17,137.25,136.86,137.24,188140.0,136.3463,136.4259,136.0382,136.4159,188140.0
2022-01-10 14:00:00,137.26,137.63,137.17,137.63,166920.0,136.4358,136.8036,136.3463,136.8036,166920.0
2022-01-10 14:05:00,137.62,137.75,137.34,137.75,131200.0,136.7936,136.9228,136.5153,136.9228,131200.0
2022-01-10 14:10:00,137.7,137.87,137.54,137.86,323620.0,136.8731,137.0421,136.7141,137.0322,323620.0
2022-01-10 14:15:00,137.77,138.12,137.77,138.02,111700.0,136.9427,137.2906,136.9427,137.1912,111700.0
2022-01-10 14:20:00,138.02,138.25,137.89,138.1,217260.0,137.1912,137.4198,137.062,137.2707,217260.0
2022-01-10 14:25:00,138.03,138.38,138.03,138.38,74980.0,137.2012,137.5491,137.2012,137.5491,74980.0
2022-01-10 14:30:00,138.4,138.6,138.23,138.6,110180.0,137.5689,137.7677,137.4,137.7677,110180.0
2022-01-10 14:35:00,138.55,138.58,138.32,138.44,102420.0,137.718,137.7479,137.4894,137.6087,102420.0
2022-01-10 14:40:00,138.5,138.82,138.28,138.32,228560.0,137.6683,137.9864,137.4497,137.4894,228560.0
2022-01-10 14:45:00,138.34,138.51,138.26,138.43,203580.0,137.5093,137.6783,137.4298,137.5988,203580.0
2022-01-10 14:50:00,138.43,138.45,137.87,137.87,200640.0,137.5988,137.6186,137.0421,137.0421,200640.0
2022-01-10 14:55:00,137.78,138.23,137.72,138.2,63060.0,136.9527,137.4,136.893,137.3701,63060.0
2022-01-10 15:00:00,138.17,138.24,137.91,138.02,58340.0,137.3403,137.4099,137.0819,137.1912,58340.0
2022-01-10 15:05:00,138.0,138.04,137.68,137.89,71300.0,137.1713,137.2111,136.8533,137.062,71300.0
2022-01-10 15:10:00,137.97,138.04,137.79,137.89,66960.0,137.1415,137.2111,136.9626,137.062,66960.0
2022-01-10 15:15:00,137.85,138.1,137.76,137.87,83800.0,137.0222,137.2707,136.9328,137.0421,83800.0
2022-01-10 15:20:00,137.81,137.97,137.64,137.91,54260.0,136.9825,137.1415,136.8135,137.0819,54260.0
2022-01-10 15:25:00,137.96,138.21,137.95,138.17,137380.0,137.1316,137.3801,137.1216,137.3403,137380.0
2022-01-10 15:30:00,138.07,138.25,137.8,138.06,151180.0,137.2409,137.4198,136.9725,137.231,151180.0
2022-01-10 15:35:00,138.07,138.22,137.92,138.05,88260.0,137.2409,137.39,137.0918,137.221,88260.0
2022-01-10 15:40:00,138.06,138.29,137.91,138.07,161940.0,137.231,137.4596,137.0819,137.2409,161940.0
2022-01-10 15:45:00,137.97,138.26,137.97,138.16,194700.0,137.1415,137.4298,137.1415,137.3304,194700.0
2022-01-10 15:50:00,138.17,138.24,137.93,138.23,407320.0,137.3403,137.4099,137.1018,137.4,407320.0
2022-01-10 15:55:00,138.26,138.77,138.26,138.71,992120.0,137.4298,137.9367,137.4298,137.8771,992120.0
2022-01-11 09:30:00,138.01,138.3,137.2,137.29,816940.0,137.1813,137.4695,136.3762,136.4656,816940.0
2022-01-11 09:35:00,137.14,137.8,137.1,137.63,186500.0,136.3165,136.9725,136.2768,136.8036,186500.0
2022-01-11 09:40:00,137.61,137.61,136.69,136.99,264480.0,136.7837,136.7837,135.8692,136.1674,264480.0
2022-01-11 09:45:00,137.0,137.38,136.96,137.02,162920.0,136.1774,136.5551,136.1376,136.1972,162920.0
2022-01-11 09:50:00,136.94,137.39,136.91,136.95,105960.0,136.1177,136.565,136.0879,136.1277,105960.0
2022-01-11 09:55:00,136.95,137.33,136.79,137.25,91120.0,136.1277,136.5054,135.9686,136.4259,91120.0
2022-01-11 10:00:00,137.31,137.89,137.19,137.79,157080.0,136.4855,137.062,136.3662,136.9626,157080.0
2022-01-11 10:05:00,137.86,138.5,137.86,138.29,313020.0,137.0322,137.6683,137.0322,137.4596,313020.0
2022-01-11 10:10:00,138.24,138.6,138.19,138.19,188440.0,137.4099,137.7677,137.3602,137.3602,188440.0
2022-01-11 10:15:00,138.25,138.26,137.79,138.12,92580.0,137.4198,137.4298,136.9626,137.2906,92580.0
2022-01-11 10:20:00,138.12,138.18,137.77,137.85,78260.0,137.2906,137.3503,136.9427,137.0222,78260.0
2022-01-11 10:25:00,137.97,137.97,137.7,137.76,47200.0,137.1415,137.1415,136.8731,136.9328,47200.0
2022-01-11 10:30:00,137.84,138.12,137.51,137.53,60920.0,137.0123,137.2906,136.6843,136.7042,60920.0
2022-01-11 10:35:00,137.5,137.62,137.28,137.46,80120.0,136.6743,136.7936,136.4557,136.6346,80120.0
2022-01-11 10:40:00,137.5,137.55,137.15,137.28,83040.0,136.6743,136.724,136.3265,136.4557,83040.0
2022-01-11 10:45:00,137.36,137.72,137.36,137.45,106000.0,136.5352,136.893,136.5352,136.6246,106000.0
2022-01-11 10:50:00,137.43,137.7,137.42,137.51,56400.0,136.6048,136.8731,136.5948,136.6843,56400.0
2022-01-11 10:55:00,137.58,137.75,137.43,137.75,88800.0,136.7539,136.9228,136.6048,136.9228,88800.0
2022-01-11 11:00:00,137.81,138.37,137.73,138.36,91560.0,136.9825,137.5391,136.903,137.5292,91560.0
2022-01-11 11:05:00,138.4,138.55,138.27,138.32,59780.0,137.5689,137.718,137.4397,137.4894,59780.0
2022-01-11 11:10:00,138.39,139.03,138.39,139.0,95760.0,137.559,138.1952,137.559,138.1653,95760.0
2022-01-11 11:15:00,139.04,139.62,138.94,139.5,215040.0,138.2051,138.7816,138.1057,138.6623,215040.0
2022-01-11 11:20:00,139.52,139.64,139.16,139.22,91800.0,138.6822,138.8015,138.3244,138.384,91800.0
2022-01-11 11:25:00,139.18,139.53,139.18,139.46,50000.0,138.3443,138.6922,138.3443,138.6226,50000.0
2022-01-11 11:30:00,139.45,139.58,139.1,139.1,77420.0,138.6126,138.7419,138.2647,138.2647,77420.0
2022-01-11 11:35:00,139.46,139.66,139.45,139.66,50000.0,138.6226,138.8214,138.6126,138.8214,50000.0
2022-01-11 11:40:00,139.66,139.9,139.65,139.74,102280.0,138.8214,139.0599,138.8114,138.9009,102280.0
2022-01-11 11:45:00,139.66,139.84,139.55,139.73,108400.0,138.8214,139.0003,138.712,138.891,108400.0
2022-01-11 11:50:00,139.75,139.97,139.75,139.77,77620.0,138.9108,139.1295,138.9108,138.9307,77620.0
2022-01-11 11:55:00,139.75,139.91,139.74,139.9,52200.0,138.9108,139.0699,138.9009,139.0599,52200.0
2022-01-11 12:00:00,139.94,140.01,139.77,139.88,65120.0,139.0997,139.1693,138.9307,139.0401,65120.0
2022-01-11 12:05:00,139.88,140.06,139.87,140.03,80060.0,139.0401,139.219,139.0301,139.1892,80060.0
2022-01-11 12:10:00,140.06,140.2,139.93,140.12,125620.0,139.219,139.3581,139.0898,139.2786,125620.0
2022-01-11 12:15:00,140.16,140.21,139.87,140.05,180100.0,139.3184,139.3681,139.0301,139.209,180100.0
2022-01-11 12:20:00,140.06,140.22,139.92,140.03,93820.0,139.219,139.378,139.0798,139.1892,93820.0
2022-01-11 12:25:00,140.03,140.03,139.57,139.57,31000.0,139.1892,139.1892,138.7319,138.7319,31000.0
2022-01-11 12:30:00,139.52,139.73,139.48,139.65,36000.0,138.6822,138.891,138.6425,138.8114,36000.0
2022-01-11 12:35:00,139.61,139.88,139.5,139.65,36640.0,138.7717,139.0401,138.6623,138.8114,36640.0
2022-01-11 12:40:00,139.59,139.78,139.58,139.68,87740.0,138.7518,138.9407,138.7419,138.8413,87740.0
2022-01-11 12:45:00,139.67,139.67,139.46,139.46,66300.0,138.8313,138.8313,138.6226,138.6226,66300.0
2022-01-11 12:50:00,139.44,139.82,139.43,139.82,40000.0,138.6027,138.9804,138.5928,138.9804,40000.0
2022-01-11 12:55:00,139.81,139.81,139.6,139.6,51500.0,138.9705,138.9705,138.7617,138.7617,51500.0
2022-01-11 13:00:00,139.48,139.59,139.45,139.55,79000.0,138.6425,138.7518,138.6126,138.712,79000.0
2022-01-11 13:05:00,139.44,139.44,139.26,139.38,46000.0,138.6027,138.6027,138.4238,138.5431,46000.0
2022-01-11 13:10:00,139.37,139.59,139.37,139.56,50140.0,138.5331,138.7518,138.5331,138.722,50140.0
2022-01-11 13:15:00,139.58,139.72,139.55,139.69,42360.0,138.7419,138.881,138.712,138.8512,42360.0
2022-01-11 13:20:00,139.76,139.76,139.66,139.66,20000.0,138.9208,138.9208,138.8214,138.8214,20000.0
2022-01-11 13:25:00,139.67,139.69,139.6,139.64,41260.0,138.8313,138.8512,138.7617,138.8015,41260.0
2022-01-11 13:30:00,139.64,139.74,139.58,139.64,114040.0,138.8015,138.9009,138.7419,138.8015,114040.0
2022-01-11 13:35:00,139.52,139.53,139.23,139.32,118780.0,138.6822,138.6922,138.394,138.4834,118780.0
2022-01-11 13:40:00,139.31,139.5,139.27,139.44,32000.0,138.4735,138.6623,138.4337,138.6027,32000.0
2022-01-11 13:45:00,139.41,139.58,139.41,139.45,26000.0,138.5729,138.7419,138.5729,138.6126,26000.0
2022-01-11 13:50:00,139.54,139.69,139.54,139.61,31000.0,138.7021,138.8512,138.7021,138.7717,31000.0
2022-01-11 13:55:00,139.72,139.73,139.62,139.67,20260.0,138.881,138.891,138.7816,138.8313,20260.0
2022-01-11 14:00:00,139.61,139.66,139.58,139.66,26780.0,138.7717,138.8214,138.7419,138.8214,26780.0
2022-01-11 14:05:00,139.63,139.67,139.47,139.49,26240.0,138.7916,138.8313,138.6325,138.6524,26240.0
2022-01-11 14:10:00,139.52,139.62,139.52,139.62,48180.0,138.6822,138.7816,138.6822,138.7816,48180.0
2022-01-11 14:15:00,139.65,139.74,139.62,139.73,60960.0,138.8114,138.9009,138.7816,138.891,60960.0
2022-01-11 14:20:00,139.69,139.71,139.61,139.68,32000.0,138.8512,138.8711,138.7717,138.8413,32000.0
2022-01-11 14:25:00,139.7,139.73,139.61,139.67,48820.0,138.8611,138.891,138.7717,138.8313,48820.0
2022-01-11 14:30:00,139.58,139.58,139.34,139.34,32240.0,138.7419,138.7419,138.5033,138.5033,32240.0
2022-01-11 14:35:00,139.32,139.43,139.32,139.41,32000.0,138.4834,138.5928,138.4834,138.5729,32000.0
2022-01-11 14:40:00,139.5,139.51,139.42,139.47,26000.0,138.6623,138.6723,138.5828,138.6325,26000.0
2022-01-11 14:45:00,139.49,139.68,139.41,139.68,55480.0,138.6524,138.8413,138.5729,138.8413,55480.0
2022-01-11 14:50:00,139.63,139.67,139.54,139.64,68000.0,138.7916,138.8313,138.7021,138.8015,68000.0
2022-01-11 14:55:00,139.67,139.77,139.52,139.6,119400.0,138.8313,138.9307,138.6822,138.7617,119400.0
2022-01-11 15:00:00,139.59,139.69,139.25,139.25,108600.0,138.7518,138.8512,138.4138,138.4138,108600.0
2022-01-11 15:05:00,139.4,139.79,139.39,139.71,58580.0,138.5629,138.9506,138.553,138.8711,58580.0
2022-01-11 15:10:00,139.67,139.69,139.51,139.69,69320.0,138.8313,138.8512,138.6723,138.8512,69320.0
2022-01-11 15:15:00,139.67,139.78,139.42,139.42,35460.0,138.8313,138.9407,138.5828,138.5828,35460.0
2022-01-11 15:20:00,139.5,139.58,139.39,139.41,36000.0,138.6623,138.7419,138.553,138.5729,36000.0
2022-01-11 15:25:00,139.44,139.62,139.38,139.53,98500.0,138.6027,138.7816,138.5431,138.6922,98500.0
2022-01-11 15:30:00,139.58,139.66,139.57,139.57,60820.0,138.7419,138.8214,138.7319,138.7319,60820.0
2022-01-11 15:35:00,139.6,139.7,139.48,139.48,44840.0,138.7617,138.8611,138.6425,138.6425,44840.0
2022-01-11 15:40:00,139.44,139.55,139.36,139.55,147940.0,138.6027,138.712,138.5232,138.712,147940.0
2022-01-11 15:45:00,139.6,139.7,139.56,139.62,202720.0,138.7617,138.8611,138.722,138.7816,202720.0
2022-01-11 15:50:00,139.63,139.67,139.39,139.55,130980.0,138.7916,138.8313,138.553,138.712,130980.0
2022-01-11 15:55:00,139.57,139.85,139.55,139.8,346680.0,138.7319,139.0102,138.712,138.9605,346680.0
2022-01-12 09:30:00,141.15,141.7,140.81,141.59,712300.0,140.3024,140.8491,139.9645,140.7398,712300.0
2022-01-12 09:35:00,141.61,141.76,141.25,141.65,243440.0,140.7597,140.9088,140.4018,140.7994,243440.0
2022-01-12 09:40:00,141.69,141.73,140.69,141.07,334640.0,140.8392,140.8789,139.8452,140.2229,334640.0
2022-01-12 09:45:00,141.17,141.53,141.17,141.45,123980.0,140.3223,140.6802,140.3223,140.6006,123980.0
2022-01-12 09:50:00,141.57,142.0,141.48,141.85,259240.0,140.7199,141.1473,140.6305,140.9982,259240.0
2022-01-12 09:55:00,141.8,142.33,141.75,142.25,165240.0,140.9485,141.4753,140.8988,141.3958,165240.0
2022-01-12 10:00:00,142.27,142.35,141.82,141.88,200480.0,141.4157,141.4952,140.9684,141.028,200480.0
2022-01-12 10:05:00,141.89,142.5,141.72,142.45,312420.0,141.038,141.6443,140.869,141.5946,312420.0
2022-01-12 10:10:00,142.49,142.61,142.2,142.43,210820.0,141.6344,141.7537,141.3461,141.5747,210820.0
2022-01-12 10:15:00,142.39,142.42,142.14,142.35,55460.0,141.535,141.5648,141.2865,141.4952,55460.0
2022-01-12 10:20:00,142.42,142.43,142.23,142.37,75960.0,141.5648,141.5747,141.3759,141.5151,75960.0
2022-01-12 10:25:00,142.34,142.39,142.27,142.28,42160.0,141.4853,141.535,141.4157,141.4256,42160.0
2022-01-12 10:30:00,142.21,142.24,141.54,141.85,202620.0,141.3561,141.3859,140.6901,140.9982,202620.0
2022-01-12 10:35:00,141.86,142.0,141.54,141.6,118160.0,141.0082,141.1473,140.6901,140.7497,118160.0
2022-01-12 10:40:00,141.64,141.71,141.26,141.45,130960.0,140.7895,140.8591,140.4118,140.6006,130960.0
2022-01-12 10:45:00,141.46,141.71,141.46,141.64,91820.0,140.6106,140.8591,140.6106,140.7895,91820.0
2022-01-12 10:50:00,141.65,141.76,141.26,141.31,94160.0,140.7994,140.9088,140.4118,140.4615,94160.0
2022-01-12 10:55:00,141.3,141.67,141.21,141.46,172480.0,140.4515,140.8193,140.3621,140.6106,172480.0
2022-01-12 11:00:00,141.52,141.8,141.42,141.45,61940.0,140.6702,140.9485,140.5708,140.6006,61940.0
2022-01-12 11:05:00,141.5,141.59,141.1,141.36,201840.0,140.6503,140.7398,140.2527,140.5112,201840.0
2022-01-12 11:10:00,141.37,141.59,141.37,141.4,122980.0,140.5211,140.7398,140.5211,140.5509,122980.0
2022-01-12 11:15:00,141.46,141.74,141.33,141.69,80000.0,140.6106,140.8889,140.4814,140.8392,80000.0
2022-01-12 11:20:00,141.78,141.78,141.55,141.74,34380.0,140.9286,140.9286,140.7,140.8889,34380.0
2022-01-12 11:25:00,141.75,141.89,141.75,141.76,28740.0,140.8988,141.038,140.8988,140.9088,28740.0
2022-01-12 11:30:00,141.82,142.08,141.82,142.08,34480.0,140.9684,141.2268,140.9684,141.2268,34480.0
2022-01-12 11:35:00,142.01,142.09,141.97,141.98,35320.0,141.1573,141.2368,141.1175,141.1274,35320.0
2022-01-12 11:40:00,141.98,142.27,141.95,141.95,96600.0,141.1274,141.4157,141.0976,141.0976,96600.0
2022-01-12 11:45:00,141.92,142.13,141.85,141.9,60180.0,141.0678,141.2765,140.9982,141.0479,60180.0
2022-01-12 11:50:00,141.93,142.14,141.92,142.13,12000.0,141.0777,141.2865,141.0678,141.2765,12000.0
2022-01-12 11:55:00,142.21,142.21,141.86,141.92,20700.0,141.3561,141.3561,141.0082,141.0678,20700.0
2022-01-12 12:00:00,141.93,141.93,141.76,141.76,17320.0,141.0777,141.0777,140.9088,140.9088,17320.0
2022-01-12 12:05:00,141.81,141.81,141.43,141.54,43780.0,140.9585,140.9585,140.5808,140.6901,43780.0
2022-01-12 12:10:00,141.49,141.57,141.35,141.45,56000.0,140.6404,140.7199,140.5012,140.6006,56000.0
2022-01-12 12:15:00,141.53,141.72,141.44,141.71,45020.0,140.6802,140.869,140.5907,140.8591,45020.0
2022-01-12 12:20:00,141.64,141.75,141.64,141.75,30000.0,140.7895,140.8988,140.7895,140.8988,30000.0
2022-01-12 12:25:00,141.78,141.84,141.65,141.65,30240.0,140.9286,140.9883,140.7994,140.7994,30240.0
2022-01-12 12:30:00,141.62,141.79,141.62,141.74,64460.0,140.7696,140.9386,140.7696,140.8889,64460.0
2022-01-12 12:35:00,141.95,142.08,141.81,141.81,39760.0,141.0976,141.2268,140.9585,140.9585,39760.0
2022-01-12 12:40:00,141.91,141.93,141.86,141.86,18340.0,141.0579,141.0777,141.0082,141.0082,18340.0
2022-01-12 12:45:00,141.83,141.84,141.72,141.79,23640.0,140.9783,140.9883,140.869,140.9386,23640.0
2022-01-12 12:50:00,142.01,142.09,141.94,141.95,28440.0,141.1573,141.2368,141.0877,141.0976,28440.0
2022-01-12 12:55:00,141.97,142.11,141.97,142.03,36000.0,141.1175,141.2567,141.1175,141.1771,36000.0
2022-01-12 13:00:00,142.0,142.0,141.82,141.82,32220.0,141.1473,141.1473,140.9684,140.9684,32220.0
2022-01-12 13:05:00,141.87,141.89,141.77,141.89,18000.0,141.0181,141.038,140.9187,141.038,18000.0
2022-01-12 13:10:00,141.77,141.82,141.39,141.53,52660.0,140.9187,140.9684,140.541,140.6802,52660.0
2022-01-12 13:15:00,141.5,141.59,141.46,141.59,85180.0,140.6503,140.7398,140.6106,140.7398,85180.0
2022-01-12 13:20:00,141.53,141.6,141.53,141.53,16400.0,140.6802,140.7497,140.6802,140.6802,16400.0
2022-01-12 13:25:00,141.51,141.6,141.48,141.48,27240.0,140.6603,140.7497,140.6305,140.6305,27240.0
2022-01-12 13:30:00,141.49,141.77,141.49,141.69,22000.0,140.6404,140.9187,140.6404,140.8392,22000.0
2022-01-12 13:35:00,141.57,141.61,141.55,141.61,9000.0,140.7199,140.7597,140.7,140.7597,9000.0
2022-01-12 13:40:00,141.62,141.68,141.6,141.62,29040.0,140.7696,140.8292,140.7497,140.7696,29040.0
2022-01-12 13:45:00,141.62,141.68,141.6,141.63,28000.0,140.7696,140.8292,140.7497,140.7796,28000.0
2022-01-12 13:50:00,141.6,141.6,141.37,141.37,18860.0,140.7497,140.7497,140.5211,140.5211,18860.0
2022-01-12 13:55:00,141.45,141.57,141.45,141.57,7300.0,140.6006,140.7199,140.6006,140.7199,7300.0
2022-01-12 14:00:00,141.5,141.5,141.34,141.39,30600.0,140.6503,140.6503,140.4913,140.541,30600.0
2022-01-12 14:05:00,141.48,141.58,141.47,141.48,29400.0,140.6305,140.7299,140.6205,140.6305,29400.0
2022-01-12 14:10:00,141.43,141.65,141.43,141.61,27920.0,140.5808,140.7994,140.5808,140.7597,27920.0
2022-01-12 14:15:00,141.65,141.65,141.59,141.63,14240.0,140.7994,140.7994,140.7398,140.7796,14240.0
2022-01-12 14:20:00,141.64,141.83,141.64,141.74,49320.0,140.7895,140.9783,140.7895,140.8889,49320.0
2022-01-12 14:25:00,141.71,141.8,141.71,141.73,46000.0,140.8591,140.9485,140.8591,140.8789,46000.0
2022-01-12 14:30:00,141.75,141.75,141.53,141.63,26000.0,140.8988,140.8988,140.6802,140.7796,26000.0
2022-01-12 14:35:00,141.65,141.77,141.58,141.74,22100.0,140.7994,140.9187,140.7299,140.8889,22100.0
2022-01-12 14:40:00,141.71,141.72,141.19,141.23,213800.0,140.8591,140.869,140.3422,140.382,213800.0
2022-01-12 14:45:00,141.26,141.51,141.25,141.51,44040.0,140.4118,140.6603,140.4018,140.6603,44040.0
2022-01-12 14:50:00,141.52,141.52,141.4,141.46,16000.0,140.6702,140.6702,140.5509,140.6106,16000.0
2022-01-12 14:55:00,141.47,141.57,141.44,141.53,24140.0,140.6205,140.7199,140.5907,140.6802,24140.0
2022-01-12 15:00:00,141.57,141.6,141.19,141.35,70420.0,140.7199,140.7497,140.3422,140.5012,70420.0
2022-01-12 15:05:00,141.31,141.34,141.22,141.34,34580.0,140.4615,140.4913,140.372,140.4913,34580.0
2022-01-12 15:10:00,141.25,141.43,141.25,141.4,60640.0,140.4018,140.5808,140.4018,140.5509,60640.0
2022-01-12 15:15:00,141.45,141.45,141.28,141.3,44000.0,140.6006,140.6006,140.4317,140.4515,44000.0
2022-01-12 15:20:00,141.27,141.42,141.27,141.33,44100.0,140.4217,140.5708,140.4217,140.4814,44100.0
2022-01-12 15:25:00,141.25,141.26,141.2,141.26,10000.0,140.4018,140.4118,140.3521,140.4118,10000.0
2022-01-12 15:30:00,141.25,141.34,141.23,141.27,143220.0,140.4018,140.4913,140.382,140.4217,143220.0
2022-01-12 15:35:00,141.26,141.3,141.18,141.21,46640.0,140.4118,140.4515,140.3323,140.3621,46640.0
2022-01-12 15:40:00,141.25,141.43,141.19,141.42,63620.0,140.4018,140.5808,140.3422,140.5708,63620.0
2022-01-12 15:45:00,141.48,141.67,141.46,141.57,116000.0,140.6305,140.8193,140.6106,140.7199,116000.0
2022-01-12 15:50:00,141.49,141.67,141.37,141.37,158220.0,140.6404,140.8193,140.5211,140.5211,158220.0
2022-01-12 15:55:00,141.38,141.49,141.23,141.43,507400.0,140.5311,140.6404,140.382,140.5808,507400.0
2022-01-13 09:30:00,141.54,142.17,141.54,142.15,398720.0,140.6901,141.3163,140.6901,141.2964,398720.0
2022-01-13 09:35:00,142.11,142.58,141.86,142.47,125680.0,141.2567,141.7238,141.0082,141.6145,125680.0
2022-01-13 09:40:00,142.46,142.46,142.18,142.45,75980.0,141.6046,141.6046,141.3262,141.5946,75980.0
2022-01-13 09:45:00,142.37,142.6,142.19,142.44,59600.0,141.5151,141.7437,141.3362,141.5847,59600.0
2022-01-13 09:50:00,142.49,142.7,142.45,142.54,140460.0,141.6344,141.8431,141.5946,141.6841,140460.0
2022-01-13 09:55:00,142.63,142.85,142.57,142.67,203460.0,141.7735,141.9922,141.7139,141.8133,203460.0
2022-01-13 10:00:00,142.64,142.71,142.3,142.48,49800.0,141.7835,141.8531,141.4455,141.6244,49800.0
2022-01-13 10:05:00,142.4,142.41,141.95,142.0,164360.0,141.5449,141.5549,141.0976,141.1473,164360.0
2022-01-13 10:10:00,141.98,142.0,141.75,141.9,99560.0,141.1274,141.1473,140.8988,141.0479,99560.0
2022-01-13 10:15:00,141.91,141.92,141.42,141.43,218020.0,141.0579,141.0678,140.5708,140.5808,218020.0
2022-01-13 10:20:00,141.53,141.93,141.48,141.93,116720.0,140.6802,141.0777,140.6305,141.0777,116720.0
2022-01-13 10:25:00,141.94,142.1,141.92,142.1,48660.0,141.0877,141.2467,141.0678,141.2467,48660.0
2022-01-13 10:30:00,142.08,142.24,141.71,141.8,42160.0,141.2268,141.3859,140.8591,140.9485,42160.0
2022-01-13 10:35:00,141.96,142.08,141.72,141.74,207880.0,141.1076,141.2268,140.869,140.8889,207880.0
2022-01-13 10:40:00,141.75,141.92,141.7,141.72,46580.0,140.8988,141.0678,140.8491,140.869,46580.0
2022-01-13 10:45:00,141.6,141.71,141.45,141.46,116380.0,140.7497,140.8591,140.6006,140.6106,116380.0
2022-01-13 10:50:00,141.37,141.38,140.6,141.1,244040.0,140.5211,140.5311,139.7557,140.2527,244040.0
2022-01-13 10:55:00,141.05,141.44,141.05,141.44,74480.0,140.203,140.5907,140.203,140.5907,74480.0
2022-01-13 11:00:00,141.37,141.75,141.29,141.59,215480.0,140.5211,140.8988,140.4416,140.7398,215480.0
2022-01-13 11:05:00,141.54,141.58,141.47,141.56,53240.0,140.6901,140.7299,140.6205,140.71,53240.0
2022-01-13 11:10:00,141.56,141.61,141.45,141.53,149800.0,140.71,140.7597,140.6006,140.6802,149800.0
2022-01-13 11:15:00,141.57,141.67,141.46,141.49,81000.0,140.7199,140.8193,140.6106,140.6404,81000.0
2022-01-13 11:20:00,141.58,141.91,141.58,141.87,164560.0,140.7299,141.0579,140.7299,141.0181,164560.0
2022-01-13 11:25:00,141.93,142.02,141.76,142.02,38000.0,141.0777,141.1672,140.9088,141.1672,38000.0
2022-01-13 11:30:00,141.95,142.0,141.76,141.95,47960.0,141.0976,141.1473,140.9088,141.0976,47960.0
2022-01-13 11:35:00,141.98,142.08,141.98,142.0,70060.0,141.1274,141.2268,141.1274,141.1473,70060.0
2022-01-13 11:40:00,142.0,142.0,141.79,141.84,18000.0,141.1473,141.1473,140.9386,140.9883,18000.0
2022-01-13 11:45:00,141.84,141.84,141.6,141.65,65500.0,140.9883,140.9883,140.7497,140.7994,65500.0
2022-01-13 11:50:00,141.6,141.71,141.47,141.71,39100.0,140.7497,140.8591,140.6205,140.8591,39100.0
2022-01-13 11:55:00,141.6,141.64,141.42,141.48,25000.0,140.7497,140.7895,140.5708,140.6305,25000.0
2022-01-13 12:00:00,141.4,141.46,141.09,141.09,104800.0,140.5509,140.6106,140.2428,140.2428,104800.0
2022-01-13 12:05:00,141.08,141.21,141.06,141.09,66700.0,140.2329,140.3621,140.213,140.2428,66700.0
2022-01-13 12:10:00,141.12,141.12,140.79,140.79,61220.0,140.2726,140.2726,139.9446,139.9446,61220.0
2022-01-13 12:15:00,140.81,140.81,140.37,140.37,129220.0,139.9645,139.9645,139.5271,139.5271,129220.0
2022-01-13 12:20:00,140.38,140.4,140.13,140.27,143800.0,139.5371,139.5569,139.2886,139.4277,143800.0
2022-01-13 12:25:00,140.22,140.44,140.22,140.23,81240.0,139.378,139.5967,139.378,139.388,81240.0
2022-01-13 12:30:00,140.18,140.27,139.87,140.22,340180.0,139.3383,139.4277,139.0301,139.378,340180.0
2022-01-13 12:35:00,140.21,140.38,140.01,140.01,82000.0,139.3681,139.5371,139.1693,139.1693,82000.0
2022-01-13 12:40:00,139.98,140.05,139.8,139.84,118240.0,139.1395,139.209,138.9605,139.0003,118240.0
2022-01-13 12:45:00,139.88,140.05,139.62,139.69,136660.0,139.0401,139.209,138.7816,138.8512,136660.0
2022-01-13 12:50:00,139.67,139.98,139.65,139.74,65940.0,138.8313,139.1395,138.8114,138.9009,65940.0
2022-01-13 12:55:00,139.76,140.13,139.76,140.12,41820.0,138.9208,139.2886,138.9208,139.2786,41820.0
2022-01-13 13:00:00,139.96,140.17,139.7,140.17,65500.0,139.1196,139.3283,138.8611,139.3283,65500.0
2022-01-13 13:05:00,140.14,140.56,140.07,140.31,96860.0,139.2985,139.716,139.2289,139.4675,96860.0
2022-01-13 13:10:00,140.35,140.38,140.11,140.16,77560.0,139.5072,139.5371,139.2687,139.3184,77560.0
2022-01-13 13:15:00,140.36,140.43,140.1,140.21,64200.0,139.5172,139.5868,139.2587,139.3681,64200.0
2022-01-13 13:20:00,140.19,140.51,140.19,140.35,30000.0,139.3482,139.6663,139.3482,139.5072,30000.0
2022-01-13 13:25:00,140.54,140.54,140.04,140.17,54000.0,139.6961,139.6961,139.1991,139.3283,54000.0
2022-01-13 13:30:00,140.35,140.35,140.12,140.25,49540.0,139.5072,139.5072,139.2786,139.4078,49540.0
2022-01-13 13:35:00,140.27,140.27,140.04,140.18,73960.0,139.4277,139.4277,139.1991,139.3383,73960.0
2022-01-13 13:40:00,140.2,140.21,140.11,140.2,25040.0,139.3581,139.3681,139.2687,139.3581,25040.0
2022-01-13 13:45:00,140.18,140.35,140.04,140.23,65000.0,139.3383,139.5072,139.1991,139.388,65000.0
2022-01-13 13:50:00,140.2,140.26,140.04,140.26,58940.0,139.3581,139.4178,139.1991,139.4178,58940.0
2022-01-13 13:55:00,140.26,140.33,140.1,140.33,56000.0,139.4178,139.4874,139.2587,139.4874,56000.0
2022-01-13 14:00:00,140.26,140.51,140.26,140.4,111100.0,139.4178,139.6663,139.4178,139.5569,111100.0
2022-01-13 14:05:00,140.39,140.44,140.26,140.37,62820.0,139.547,139.5967,139.4178,139.5271,62820.0
2022-01-13 14:10:00,140.37,140.46,140.16,140.16,79520.0,139.5271,139.6166,139.3184,139.3184,79520.0
2022-01-13 14:15:00,140.16,140.17,139.76,139.81,120660.0,139.3184,139.3283,138.9208,138.9705,120660.0
2022-01-13 14:20:00,139.82,139.93,139.76,139.89,43440.0,138.9804,139.0898,138.9208,139.05,43440.0
2022-01-13 14:25:00,139.9,139.9,139.22,139.29,192880.0,139.0599,139.0599,138.384,138.4536,192880.0
2022-01-13 14:30:00,139.27,139.48,139.25,139.47,44700.0,138.4337,138.6425,138.4138,138.6325,44700.0
2022-01-13 14:35:00,139.43,139.43,139.25,139.25,40400.0,138.5928,138.5928,138.4138,138.4138,40400.0
2022-01-13 14:40:00,139.38,139.55,139.28,139.55,90800.0,138.5431,138.712,138.4437,138.712,90800.0
2022-01-13 14:45:00,139.5,139.63,139.21,139.21,247000.0,138.6623,138.7916,138.3741,138.3741,247000.0
2022-01-13 14:50:00,139.19,139.27,139.11,139.2,251860.0,138.3542,138.4337,138.2747,138.3641,251860.0
2022-01-13 14:55:00,139.25,139.45,139.25,139.4,185120.0,138.4138,138.6126,138.4138,138.5629,185120.0
2022-01-13 15:00:00,139.37,139.37,138.88,138.93,74820.0,138.5331,138.5331,138.0461,138.0958,74820.0
2022-01-13 15:05:00,139.06,139.15,138.97,139.02,84220.0,138.225,138.3144,138.1355,138.1852,84220.0
2022-01-13 15:10:00,139.03,139.03,138.84,139.01,71840.0,138.1952,138.1952,138.0063,138.1753,71840.0
2022-01-13 15:15:00,138.96,139.33,138.95,139.28,102360.0,138.1256,138.4934,138.1156,138.4437,102360.0
2022-01-13 15:20:00,139.27,139.32,139.02,139.05,84200.0,138.4337,138.4834,138.1852,138.215,84200.0
2022-01-13 15:25:00,139.06,139.32,139.06,139.32,123680.0,138.225,138.4834,138.225,138.4834,123680.0
2022-01-13 15:30:00,139.36,139.47,139.2,139.31,157640.0,138.5232,138.6325,138.3641,138.4735,157640.0
2022-01-13 15:35:00,139.31,139.35,138.98,138.99,74100.0,138.4735,138.5132,138.1455,138.1554,74100.0
2022-01-13 15:40:00,138.98,139.21,138.95,139.02,166300.0,138.1455,138.3741,138.1156,138.1852,166300.0
2022-01-13 15:45:00,138.99,139.0,138.63,138.7,339460.0,138.1554,138.1653,137.7976,137.8671,339460.0
2022-01-13 15:50:00,138.62,138.88,138.5,138.6,332420.0,137.7876,138.0461,137.6683,137.7677,332420.0
2022-01-13 15:55:00,138.57,138.81,138.41,138.65,836240.0,137.7379,137.9765,137.5789,137.8174,836240.0
2022-01-14 09:30:00,137.08,138.43,137.0,138.31,958140.0,136.2569,137.5988,136.1774,137.4795,958140.0
2022-01-14 09:35:00,138.34,139.19,138.28,139.07,209660.0,137.5093,138.3542,137.4497,138.2349,209660.0
2022-01-14 09:40:00,139.04,139.88,139.04,139.81,290620.0,138.2051,139.0401,138.2051,138.9705,290620.0
2022-01-14 09:45:00,139.79,140.19,139.73,139.93,164600.0,138.9506,139.3482,138.891,139.0898,164600.0
2022-01-14 09:50:00,139.98,140.36,139.62,140.36,174800.0,139.1395,139.5172,138.7816,139.5172,174800.0
2022-01-14 09:55:00,140.41,140.74,140.33,140.54,266840.0,139.5669,139.8949,139.4874,139.6961,266840.0
2022-01-14 10:00:00,140.57,140.6,139.62,139.89,302900.0,139.7259,139.7557,138.7816,139.05,302900.0
2022-01-14 10:05:00,140.06,140.21,139.97,139.99,115960.0,139.219,139.3681,139.1295,139.1494,115960.0
2022-01-14 10:10:00,139.9,140.27,139.72,139.79,171460.0,139.0599,139.4277,138.881,138.9506,171460.0
2022-01-14 10:15:00,139.8,140.51,139.8,140.47,198220.0,138.9605,139.6663,138.9605,139.6265,198220.0
2022-01-14 10:20:00,140.42,140.42,139.94,139.94,148420.0,139.5768,139.5768,139.0997,139.0997,148420.0
2022-01-14 10:25:00,140.07,140.16,139.76,139.97,148440.0,139.2289,139.3184,138.9208,139.1295,148440.0
2022-01-14 10:30:00,139.93,140.06,139.6,140.05,175420.0,139.0898,139.219,138.7617,139.209,175420.0
2022-01-14 10:35:00,140.01,140.04,139.55,139.75,83780.0,139.1693,139.1991,138.712,138.9108,83780.0
2022-01-14 10:40:00,139.75,139.75,139.58,139.63,118660.0,138.9108,138.9108,138.7419,138.7916,118660.0
2022-01-14 10:45:00,139.65,140.14,139.56,139.89,119980.0,138.8114,139.2985,138.722,139.05,119980.0
2022-01-14 10:50:00,139.98,139.98,139.23,139.28,213680.0,139.1395,139.1395,138.394,138.4437,213680.0
2022-01-14 10:55:00,139.31,139.82,139.31,139.55,138160.0,138.4735,138.9804,138.4735,138.712,138160.0
2022-01-14 11:00:00,139.87,139.97,139.34,139.45,69000.0,139.0301,139.1295,138.5033,138.6126,69000.0
2022-01-14 11:05:00,139.48,139.48,138.78,138.87,151860.0,138.6425,138.6425,137.9467,138.0361,151860.0
2022-01-14 11:10:00,139.04,139.2,139.0,139.15,50480.0,138.2051,138.3641,138.1653,138.3144,50480.0
2022-01-14 11:15:00,138.99,139.03,138.75,138.82,44240.0,138.1554,138.1952,137.9168,137.9864,44240.0
2022-01-14 11:20:00,138.86,139.07,138.76,139.07,51620.0,138.0262,138.2349,137.9268,138.2349,51620.0
2022-01-14 11:25:00,139.16,139.44,138.99,139.16,53460.0,138.3244,138.6027,138.1554,138.3244,53460.0
2022-01-14 11:30:00,139.36,139.69,139.33,139.58,48440.0,138.5232,138.8512,138.4934,138.7419,48440.0
2022-01-14 11:35:00,139.59,140.0,139.59,139.89,135740.0,138.7518,139.1593,138.7518,139.05,135740.0
2022-01-14 11:40:00,140.04,140.04,139.78,139.94,182860.0,139.1991,139.1991,138.9407,139.0997,182860.0
2022-01-14 11:45:00,139.94,140.09,139.83,139.98,46240.0,139.0997,139.2488,138.9904,139.1395,46240.0
2022-01-14 11:50:00,139.93,139.98,139.81,139.95,22440.0,139.0898,139.1395,138.9705,139.1096,22440.0
2022-01-14 11:55:00,139.85,139.92,139.82,139.83,72500.0,139.0102,139.0798,138.9804,138.9904,72500.0
2022-01-14 12:00:00,139.72,140.02,139.67,139.67,77900.0,138.881,139.1792,138.8313,138.8313,77900.0
2022-01-14 12:05:00,139.74,139.89,139.7,139.89,29200.0,138.9009,139.05,138.8611,139.05,29200.0
2022-01-14 12:10:00,139.9,140.04,139.59,139.59,62780.0,139.0599,139.1991,138.7518,138.7518,62780.0
2022-01-14 12:15:00,139.52,139.82,139.48,139.69,24000.0,138.6822,138.9804,138.6425,138.8512,24000.0
2022-01-14 12:20:00,139.67,139.67,139.48,139.48,68180.0,138.8313,138.8313,138.6425,138.6425,68180.0
2022-01-14 12:25:00,139.49,139.8,139.48,139.72,131480.0,138.6524,138.9605,138.6425,138.881,131480.0
2022-01-14 12:30:00,139.81,139.94,139.75,139.94,23340.0,138.9705,139.0997,138.9108,139.0997,23340.0
2022-01-14 12:35:00,140.01,140.01,139.84,139.84,16000.0,139.1693,139.1693,139.0003,139.0003,16000.0
2022-01-14 12:40:00,139.75,139.75,139.58,139.6,43540.0,138.9108,138.9108,138.7419,138.7617,43540.0
2022-01-14 12:45:00,139.71,139.71,139.34,139.34,34340.0,138.8711,138.8711,138.5033,138.5033,34340.0
2022-01-14 12:50:00,139.49,139.65,139.23,139.38,79800.0,138.6524,138.8114,138.394,138.5431,79800.0
2022-01-14 12:55:00,139.33,139.33,139.24,139.25,24100.0,138.4934,138.4934,138.4039,138.4138,24100.0
2022-01-14 13:00:00,139.26,139.58,139.23,139.44,61680.0,138.4238,138.7419,138.394,138.6027,61680.0
2022-01-14 13:05:00,139.45,139.45,139.37,139.38,16240.0,138.6126,138.6126,138.5331,138.5431,16240.0
2022-01-14 13:10:00,139.25,139.4,139.18,139.4,78220.0,138.4138,138.5629,138.3443,138.5629,78220.0
2022-01-14 13:15:00,139.23,139.29,139.13,139.15,49580.0,138.394,138.4536,138.2946,138.3144,49580.0
2022-01-14 13:20:00,139.06,139.15,138.66,138.67,120700.0,138.225,138.3144,137.8274,137.8373,120700.0
2022-01-14 13:25:00,138.79,138.81,138.53,138.75,59300.0,137.9566,137.9765,137.6982,137.9168,59300.0
2022-01-14 13:30:00,138.77,138.98,138.67,138.67,69180.0,137.9367,138.1455,137.8373,137.8373,69180.0
2022-01-14 13:35:00,138.66,138.87,138.57,138.78,197300.0,137.8274,138.0361,137.7379,137.9467,197300.0
2022-01-14 13:40:00,138.76,139.02,138.72,139.02,75680.0,137.9268,138.1852,137.887,138.1852,75680.0
2022-01-14 13:45:00,139.05,139.37,138.97,139.37,170340.0,138.215,138.5331,138.1355,138.5331,170340.0
2022-01-14 13:50:00,139.36,139.87,139.36,139.79,325980.0,138.5232,139.0301,138.5232,138.9506,325980.0
2022-01-14 13:55:00,139.73,140.04,139.73,139.96,78000.0,138.891,139.1991,138.891,139.1196,78000.0
2022-01-14 14:00:00,139.95,139.95,139.78,139.78,68240.0,139.1096,139.1096,138.9407,138.9407,68240.0
2022-01-14 14:05:00,139.73,139.76,139.73,139.76,4000.0,138.891,138.9208,138.891,138.9208,4000.0
2022-01-14 14:10:00,139.77,139.77,139.6,139.7,13940.0,138.9307,138.9307,138.7617,138.8611,13940.0
2022-01-14 14:15:00,139.73,139.75,139.55,139.64,33240.0,138.891,138.9108,138.712,138.8015,33240.0
2022-01-14 14:20:00,139.56,139.64,139.55,139.64,35220.0,138.722,138.8015,138.712,138.8015,35220.0
2022-01-14 14:25:00,139.65,139.65,139.26,139.32,36540.0,138.8114,138.8114,138.4238,138.4834,36540.0
2022-01-14 14:30:00,139.28,139.6,139.28,139.6,50460.0,138.4437,138.7617,138.4437,138.7617,50460.0
2022-01-14 14:35:00,139.75,139.8,139.7,139.7,21440.0,138.9108,138.9605,138.8611,138.8611,21440.0
2022-01-14 14:40:00,139.53,139.57,139.35,139.35,18000.0,138.6922,138.7319,138.5132,138.5132,18000.0
2022-01-14 14:45:00,139.35,139.56,139.35,139.55,50900.0,138.5132,138.722,138.5132,138.712,50900.0
2022-01-14 14:50:00,139.48,139.53,139.23,139.25,72760.0,138.6425,138.6922,138.394,138.4138,72760.0
2022-01-14 14:55:00,139.3,139.31,139.18,139.18,32240.0,138.4635,138.4735,138.3443,138.3443,32240.0
2022-01-14 15:00:00,139.23,139.51,139.21,139.42,36000.0,138.394,138.6723,138.3741,138.5828,36000.0
2022-01-14 15:05:00,139.47,139.47,139.17,139.2,48000.0,138.6325,138.6325,138.3343,138.3641,48000.0
2022-01-14 15:10:00,139.16,139.31,139.16,139.27,96000.0,138.3244,138.4735,138.3244,138.4337,96000.0
2022-01-14 15:15:00,139.26,139.6,139.15,139.6,46100.0,138.4238,138.7617,138.3144,138.7617,46100.0
2022-01-14 15:20:00,139.65,139.71,139.49,139.67,57000.0,138.8114,138.8711,138.6524,138.8313,57000.0
2022-01-14 15:25:00,139.61,139.61,139.43,139.43,34880.0,138.7717,138.7717,138.5928,138.5928,34880.0
2022-01-14 15:30:00,139.43,139.55,139.36,139.48,99640.0,138.5928,138.712,138.5232,138.6425,99640.0
2022-01-14 15:35:00,139.5,139.72,139.42,139.6,123020.0,138.6623,138.881,138.5828,138.7617,123020.0
2022-01-14 15:40:00,139.52,139.63,139.45,139.63,56900.0,138.6822,138.7916,138.6126,138.7916,56900.0
2022-01-14 15:45:00,139.72,139.75,139.19,139.27,224940.0,138.881,138.9108,138.3542,138.4337,224940.0
2022-01-14 15:50:00,139.41,139.48,139.19,139.48,258080.0,138.5729,138.6425,138.3542,138.6425,258080.0
2022-01-14 15:55:00,139.48,139.57,139.37,139.37,557680.0,138.6425,138.7319,138.5331,138.5331,557680.0
2022-01-18 09:30:00,136.18,136.67,135.58,135.8,1122020.0,135.3623,135.8493,134.7659,134.9846,1122020.0
2022-01-18 09:35:00,135.78,135.93,135.55,135.72,339900.0,134.9647,135.1138,134.7361,134.905,339900.0
2022-01-18 09:40:00,135.66,136.35,135.65,136.28,435660.0,134.8454,135.5313,134.8355,135.4617,435660.0
2022-01-18 09:45:00,136.24,136.24,135.75,135.85,190280.0,135.4219,135.4219,134.9349,135.0343,190280.0
2022-01-18 09:50:00,135.85,135.85,135.56,135.8,322060.0,135.0343,135.0343,134.746,134.9846,322060.0
2022-01-18 09:55:00,135.73,136.13,135.62,136.07,205500.0,134.915,135.3126,134.8056,135.2529,205500.0
2022-01-18 10:00:00,136.04,136.54,135.75,136.45,199580.0,135.2231,135.7201,134.9349,135.6307,199580.0
2022-01-18 10:05:00,136.5,136.95,136.31,136.88,116900.0,135.6804,136.1277,135.4915,136.0581,116900.0
2022-01-18 10:10:00,136.86,137.13,136.51,136.51,100460.0,136.0382,136.3066,135.6903,135.6903,100460.0
2022-01-18 10:15:00,136.61,136.76,136.38,136.52,114600.0,135.7897,135.9388,135.5611,135.7002,114600.0
2022-01-18 10:20:00,136.53,136.78,136.35,136.69,107680.0,135.7102,135.9587,135.5313,135.8692,107680.0
2022-01-18 10:25:00,136.66,136.92,136.64,136.89,90460.0,135.8394,136.0978,135.8195,136.068,90460.0
2022-01-18 10:30:00,136.68,136.68,136.35,136.47,98800.0,135.8593,135.8593,135.5313,135.6505,98800.0
2022-01-18 10:35:00,136.35,136.44,136.04,136.16,74000.0,135.5313,135.6207,135.2231,135.3424,74000.0
2022-01-18 10:40:00,136.19,136.32,136.0,136.19,144440.0,135.3722,135.5014,135.1834,135.3722,144440.0
2022-01-18 10:45:00,136.21,136.26,136.0,136.18,111240.0,135.3921,135.4418,135.1834,135.3623,111240.0
2022-01-18 10:50:00,136.12,136.12,135.79,135.82,127780.0,135.3026,135.3026,134.9746,135.0044,127780.0
2022-01-18 10:55:00,135.81,135.82,135.58,135.75,80000.0,134.9945,135.0044,134.7659,134.9349,80000.0
2022-01-18 11:00:00,135.71,136.04,135.55,135.81,89000.0,134.8951,135.2231,134.7361,134.9945,89000.0
2022-01-18 11:05:00,135.91,135.97,135.44,135.58,220960.0,135.0939,135.1535,134.6267,134.7659,220960.0
2022-01-18 11:10:00,135.75,135.91,135.66,135.91,169740.0,134.9349,135.0939,134.8454,135.0939,169740.0
2022-01-18 11:15:00,135.96,136.0,135.75,135.78,73720.0,135.1436,135.1834,134.9349,134.9647,73720.0
2022-01-18 11:20:00,135.83,135.83,135.52,135.61,91620.0,135.0144,135.0144,134.7062,134.7957,91620.0
2022-01-18 11:25:00,135.58,135.85,135.56,135.65,69900.0,134.7659,135.0343,134.746,134.8355,69900.0
2022-01-18 11:30:00,135.66,135.67,135.44,135.58,125620.0,134.8454,134.8553,134.6267,134.7659,125620.0
2022-01-18 11:35:00,135.58,136.19,135.53,136.15,101500.0,134.7659,135.3722,134.7162,135.3325,101500.0
2022-01-18 11:40:00,136.15,136.21,136.0,136.16,63180.0,135.3325,135.3921,135.1834,135.3424,63180.0
2022-01-18 11:45:00,136.14,136.22,136.04,136.11,102000.0,135.3225,135.402,135.2231,135.2927,102000.0
2022-01-18 11:50:00,136.2,136.6,136.2,136.59,100380.0,135.3822,135.7798,135.3822,135.7698,100380.0
2022-01-18 11:55:00,136.55,136.68,136.54,136.59,26000.0,135.7301,135.8593,135.7201,135.7698,26000.0
2022-01-18 12:00:00,136.64,136.64,136.29,136.3,46000.0,135.8195,135.8195,135.4716,135.4816,46000.0
2022-01-18 12:05:00,136.24,136.38,136.18,136.35,113220.0,135.4219,135.5611,135.3623,135.5313,113220.0
2022-01-18 12:10:00,136.34,136.5,136.31,136.5,77040.0,135.5213,135.6804,135.4915,135.6804,77040.0
2022-01-18 12:15:00,136.48,136.67,136.36,136.49,40220.0,135.6605,135.8493,135.5412,135.6704,40220.0
2022-01-18 12:20:00,136.53,136.59,136.18,136.18,31000.0,135.7102,135.7698,135.3623,135.3623,31000.0
2022-01-18 12:25:00,136.27,136.32,136.15,136.31,69640.0,135.4517,135.5014,135.3325,135.4915,69640.0
2022-01-18 12:30:00,136.33,136.33,136.1,136.23,74860.0,135.5114,135.5114,135.2828,135.412,74860.0
2022-01-18 12:35:00,136.23,136.23,136.04,136.15,42520.0,135.412,135.412,135.2231,135.3325,42520.0
2022-01-18 12:40:00,136.24,136.33,136.2,136.2,22140.0,135.4219,135.5114,135.3822,135.3822,22140.0
2022-01-18 12:45:00,136.38,136.38,136.09,136.23,46500.0,135.5611,135.5611,135.2728,135.412,46500.0
2022-01-18 12:50:00,136.22,136.25,136.05,136.13,129460.0,135.402,135.4319,135.2331,135.3126,129460.0
2022-01-18 12:55:00,136.13,136.49,136.13,136.4,126720.0,135.3126,135.6704,135.3126,135.581,126720.0
2022-01-18 13:00:00,136.27,136.39,136.15,136.33,67620.0,135.4517,135.571,135.3325,135.5114,67620.0
2022-01-18 13:05:00,136.29,136.52,136.29,136.45,110000.0,135.4716,135.7002,135.4716,135.6307,110000.0
2022-01-18 13:10:00,136.56,136.8,136.47,136.79,57980.0,135.74,135.9786,135.6505,135.9686,57980.0
2022-01-18 13:15:00,136.72,136.87,136.58,136.81,155380.0,135.899,136.0481,135.7599,135.9885,155380.0
2022-01-18 13:20:00,136.66,136.66,136.41,136.5,60000.0,135.8394,135.8394,135.5909,135.6804,60000.0
2022-01-18 13:25:00,136.52,136.56,136.4,136.56,49920.0,135.7002,135.74,135.581,135.74,49920.0
2022-01-18 13:30:00,136.59,136.6,136.42,136.47,51640.0,135.7698,135.7798,135.6008,135.6505,51640.0
2022-01-18 13:35:00,136.45,136.57,136.4,136.53,52860.0,135.6307,135.7499,135.581,135.7102,52860.0
2022-01-18 13:40:00,136.57,136.68,136.5,136.57,40000.0,135.7499,135.8593,135.6804,135.7499,40000.0
2022-01-18 13:45:00,136.6,136.72,136.47,136.56,94000.0,135.7798,135.899,135.6505,135.74,94000.0
2022-01-18 13:50:00,136.53,136.58,136.46,136.51,41920.0,135.7102,135.7599,135.6406,135.6903,41920.0
2022-01-18 13:55:00,136.41,136.73,136.4,136.58,39060.0,135.5909,135.909,135.581,135.7599,39060.0
2022-01-18 14:00:00,136.54,136.63,136.42,136.42,74760.0,135.7201,135.8096,135.6008,135.6008,74760.0
2022-01-18 14:05:00,136.52,136.53,136.31,136.52,46000.0,135.7002,135.7102,135.4915,135.7002,46000.0
2022-01-18 14:10:00,136.48,136.53,136.38,136.38,15000.0,135.6605,135.7102,135.5611,135.5611,15000.0
2022-01-18 14:15:00,136.41,136.63,136.34,136.62,387060.0,135.5909,135.8096,135.5213,135.7996,387060.0
2022-01-18 14:20:00,136.62,136.62,136.32,136.32,80800.0,135.7996,135.7996,135.5014,135.5014,80800.0
2022-01-18 14:25:00,136.29,136.48,136.21,136.48,152820.0,135.4716,135.6605,135.3921,135.6605,152820.0
2022-01-18 14:30:00,136.57,136.78,136.56,136.56,49320.0,135.7499,135.9587,135.74,135.74,49320.0
2022-01-18 14:35:00,136.65,136.73,136.58,136.71,62400.0,135.8295,135.909,135.7599,135.8891,62400.0
2022-01-18 14:40:00,136.7,136.71,136.5,136.5,42540.0,135.8792,135.8891,135.6804,135.6804,42540.0
2022-01-18 14:45:00,136.54,136.84,136.52,136.84,72280.0,135.7201,136.0183,135.7002,136.0183,72280.0
2022-01-18 14:50:00,136.8,136.97,136.8,136.9,45280.0,135.9786,136.1475,135.9786,136.078,45280.0
2022-01-18 14:55:00,136.82,136.89,136.71,136.8,36000.0,135.9984,136.068,135.8891,135.9786,36000.0
2022-01-18 15:00:00,136.83,137.01,136.58,136.58,37540.0,136.0084,136.1873,135.7599,135.7599,37540.0
2022-01-18 15:05:00,136.56,136.74,136.53,136.61,52720.0,135.74,135.9189,135.7102,135.7897,52720.0
2022-01-18 15:10:00,136.53,136.71,136.5,136.5,76400.0,135.7102,135.8891,135.6804,135.6804,76400.0
2022-01-18 15:15:00,136.48,136.48,135.98,136.05,421680.0,135.6605,135.6605,135.1635,135.2331,421680.0
2022-01-18 15:20:00,136.0,136.33,135.99,136.31,148140.0,135.1834,135.5114,135.1734,135.4915,148140.0
2022-01-18 15:25:00,136.24,136.26,136.08,136.12,55240.0,135.4219,135.4418,135.2629,135.3026,55240.0
2022-01-18 15:30:00,136.07,136.27,135.99,136.13,103840.0,135.2529,135.4517,135.1734,135.3126,103840.0
2022-01-18 15:35:00,136.11,136.23,135.94,136.19,82980.0,135.2927,135.412,135.1237,135.3722,82980.0
2022-01-18 15:40:00,136.16,136.23,135.93,135.95,129300.0,135.3424,135.412,135.1138,135.1337,129300.0
2022-01-18 15:45:00,135.97,136.28,135.97,136.18,233340.0,135.1535,135.4617,135.1535,135.3623,233340.0
2022-01-18 15:50:00,136.42,136.51,135.66,135.67,347880.0,135.6008,135.6903,134.8454,134.8553,347880.0
2022-01-18 15:55:00,135.7,136.21,135.65,136.03,665820.0,134.8852,135.3921,134.8355,135.2132,665820.0
2022-01-19 09:30:00,136.6,136.94,136.35,136.35,615580.0,135.7798,136.1177,135.5313,135.5313,615580.0
2022-01-19 09:35:00,136.4,137.35,136.38,137.17,192180.0,135.581,136.5253,135.5611,136.3463,192180.0
2022-01-19 09:40:00,137.14,137.14,136.65,137.06,141680.0,136.3165,136.3165,135.8295,136.237,141680.0
2022-01-19 09:45:00,137.02,137.48,136.89,137.0,229840.0,136.1972,136.6545,136.068,136.1774,229840.0
2022-01-19 09:50:00,136.89,137.4,136.88,137.31,92760.0,136.068,136.575,136.0581,136.4855,92760.0
2022-01-19 09:55:00,137.34,137.5,137.24,137.29,109700.0,136.5153,136.6743,136.4159,136.4656,109700.0
2022-01-19 10:00:00,137.27,137.33,136.96,137.25,158940.0,136.4457,136.5054,136.1376,136.4259,158940.0
2022-01-19 10:05:00,137.21,137.37,136.8,137.22,85160.0,136.3861,136.5451,135.9786,136.396,85160.0
2022-01-19 10:10:00,137.22,137.4,137.15,137.3,142740.0,136.396,136.575,136.3265,136.4756,142740.0
2022-01-19 10:15:00,137.24,137.45,136.93,137.36,241180.0,136.4159,136.6246,136.1078,136.5352,241180.0
2022-01-19 10:20:00,137.41,137.49,137.11,137.26,148660.0,136.5849,136.6644,136.2867,136.4358,148660.0
2022-01-19 10:25:00,137.18,137.36,137.05,137.12,100820.0,136.3563,136.5352,136.2271,136.2966,100820.0
2022-01-19 10:30:00,137.17,137.21,136.8,136.9,89400.0,136.3463,136.3861,135.9786,136.078,89400.0
2022-01-19 10:35:00,136.8,136.9,136.42,136.55,87140.0,135.9786,136.078,135.6008,135.7301,87140.0
2022-01-19 10:40:00,136.52,136.69,136.25,136.48,111820.0,135.7002,135.8692,135.4319,135.6605,111820.0
2022-01-19 10:45:00,136.38,136.43,136.07,136.13,153900.0,135.5611,135.6108,135.2529,135.3126,153900.0
2022-01-19 10:50:00,136.21,136.54,136.21,136.21,95300.0,135.3921,135.7201,135.3921,135.3921,95300.0
2022-01-19 10:55:00,136.34,136.48,136.06,136.35,126440.0,135.5213,135.6605,135.243,135.5313,126440.0
2022-01-19 11:00:00,136.32,136.54,136.16,136.35,74440.0,135.5014,135.7201,135.3424,135.5313,74440.0
2022-01-19 11:05:00,136.24,136.33,136.1,136.29,74800.0,135.4219,135.5114,135.2828,135.4716,74800.0
2022-01-19 11:10:00,136.31,136.31,135.95,135.98,83740.0,135.4915,135.4915,135.1337,135.1635,83740.0
2022-01-19 11:15:00,135.97,136.14,135.96,136.04,48000.0,135.1535,135.3225,135.1436,135.2231,48000.0
2022-01-19 11:20:00,136.1,136.2,135.78,135.91,133800.0,135.2828,135.3822,134.9647,135.0939,133800.0
2022-01-19 11:25:00,135.95,136.3,135.91,136.2,72760.0,135.1337,135.4816,135.0939,135.3822,72760.0
2022-01-19 11:30:00,136.4,136.46,136.04,136.1,45000.0,135.581,135.6406,135.2231,135.2828,45000.0
2022-01-19 11:35:00,136.16,136.39,135.99,136.39,34380.0,135.3424,135.571,135.1734,135.571,34380.0
2022-01-19 11:40:00,136.31,136.54,136.15,136.4,64620.0,135.4915,135.7201,135.3325,135.581,64620.0
2022-01-19 11:45:00,136.22,136.59,136.22,136.51,83400.0,135.402,135.7698,135.402,135.6903,83400.0
2022-01-19 11:50:00,136.46,136.6,136.29,136.58,112880.0,135.6406,135.7798,135.4716,135.7599,112880.0
2022-01-19 11:55:00,136.54,136.74,136.49,136.74,37420.0,135.7201,135.9189,135.6704,135.9189,37420.0
2022-01-19 12:00:00,136.77,137.2,136.77,136.93,171980.0,135.9487,136.3762,135.9487,136.1078,171980.0
2022-01-19 12:05:00,137.12,137.2,137.01,137.14,46820.0,136.2966,136.3762,136.1873,136.3165,46820.0
2022-01-19 12:10:00,137.13,137.44,137.04,137.4,52120.0,136.3066,136.6147,136.2171,136.575,52120.0
2022-01-19 12:15:00,137.34,137.34,137.2,137.24,67720.0,136.5153,136.5153,136.3762,136.4159,67720.0
2022-01-19 12:20:00,137.25,137.41,137.12,137.39,72500.0,136.4259,136.5849,136.2966,136.565,72500.0
2022-01-19 12:25:00,137.27,137.3,137.2,137.2,40000.0,136.4457,136.4756,136.3762,136.3762,40000.0
2022-01-19 12:30:00,137.38,137.38,137.23,137.33,85220.0,136.5551,136.5551,136.406,136.5054,85220.0
2022-01-19 12:35:00,137.31,137.47,137.31,137.43,26140.0,136.4855,136.6445,136.4855,136.6048,26140.0
2022-01-19 12:40:00,137.45,137.45,137.33,137.44,38200.0,136.6246,136.6246,136.5054,136.6147,38200.0
2022-01-19 12:45:00,137.44,137.85,137.43,137.61,112180.0,136.6147,137.0222,136.6048,136.7837,112180.0
2022-01-19 12:50:00,137.6,137.8,137.59,137.65,160600.0,136.7737,136.9725,136.7638,136.8234,160600.0
2022-01-19 12:55:00,137.68,137.95,137.68,137.89,56260.0,136.8533,137.1216,136.8533,137.062,56260.0
2022-01-19 13:00:00,137.86,137.86,137.6,137.75,36380.0,137.0322,137.0322,136.7737,136.9228,36380.0
2022-01-19 13:05:00,137.82,137.88,137.77,137.79,39460.0,136.9924,137.0521,136.9427,136.9626,39460.0
2022-01-19 13:10:00,137.85,137.95,137.81,137.9,47600.0,137.0222,137.1216,136.9825,137.0719,47600.0
2022-01-19 13:15:00,137.87,137.96,137.82,137.89,34180.0,137.0421,137.1316,136.9924,137.062,34180.0
2022-01-19 13:20:00,137.89,137.89,137.7,137.75,59480.0,137.062,137.062,136.8731,136.9228,59480.0
2022-01-19 13:25:00,137.7,137.73,137.4,137.4,71900.0,136.8731,136.903,136.575,136.575,71900.0
2022-01-19 13:30:00,137.51,137.74,137.46,137.69,51080.0,136.6843,136.9129,136.6346,136.8632,51080.0
2022-01-19 13:35:00,137.65,137.65,137.4,137.4,106380.0,136.8234,136.8234,136.575,136.575,106380.0
2022-01-19 13:40:00,137.43,137.6,137.39,137.6,82540.0,136.6048,136.7737,136.565,136.7737,82540.0
2022-01-19 13:45:00,137.61,137.72,137.54,137.59,31000.0,136.7837,136.893,136.7141,136.7638,31000.0
2022-01-19 13:50:00,137.5,137.65,137.37,137.64,67540.0,136.6743,136.8234,136.5451,136.8135,67540.0
2022-01-19 13:55:00,137.61,137.75,137.45,137.65,67740.0,136.7837,136.9228,136.6246,136.8234,67740.0
2022-01-19 14:00:00,137.59,137.74,137.37,137.37,51520.0,136.7638,136.9129,136.5451,136.5451,51520.0
2022-01-19 14:05:00,137.38,137.38,136.92,137.05,149100.0,136.5551,136.5551,136.0978,136.2271,149100.0
2022-01-19 14:10:00,137.0,137.23,136.96,137.03,50660.0,136.1774,136.406,136.1376,136.2072,50660.0
2022-01-19 14:15:00,137.04,137.2,136.88,137.07,101300.0,136.2171,136.3762,136.0581,136.2469,101300.0
2022-01-19 14:20:00,137.02,137.02,136.78,136.79,103820.0,136.1972,136.1972,135.9587,135.9686,103820.0
2022-01-19 14:25:00,136.78,136.97,136.73,136.76,55220.0,135.9587,136.1475,135.909,135.9388,55220.0
2022-01-19 14:30:00,136.75,136.93,136.7,136.8,55600.0,135.9289,136.1078,135.8792,135.9786,55600.0
2022-01-19 14:35:00,136.93,137.03,136.71,136.83,32040.0,136.1078,136.2072,135.8891,136.0084,32040.0
2022-01-19 14:40:00,136.79,136.99,136.76,136.99,35000.0,135.9686,136.1674,135.9388,136.1674,35000.0
2022-01-19 14:45:00,137.08,137.13,136.69,136.79,48420.0,136.2569,136.3066,135.8692,135.9686,48420.0
2022-01-19 14:50:00,136.88,136.9,136.76,136.89,20760.0,136.0581,136.078,135.9388,136.068,20760.0
2022-01-19 14:55:00,136.86,137.11,136.85,136.98,37000.0,136.0382,136.2867,136.0283,136.1575,37000.0
2022-01-19 15:00:00,137.04,137.04,136.59,136.66,90900.0,136.2171,136.2171,135.7698,135.8394,90900.0
2022-01-19 15:05:00,136.68,136.89,136.68,136.7,42580.0,135.8593,136.068,135.8593,135.8792,42580.0
2022-01-19 15:10:00,136.65,136.99,136.64,136.99,70420.0,135.8295,136.1674,135.8195,136.1674,70420.0
2022-01-19 15:15:00,137.06,137.07,136.72,136.73,53860.0,136.237,136.2469,135.899,135.909,53860.0
2022-01-19 15:20:00,136.78,136.9,136.78,136.79,20980.0,135.9587,136.078,135.9587,135.9686,20980.0
2022-01-19 15:25:00,136.7,136.73,136.28,136.32,99740.0,135.8792,135.909,135.4617,135.5014,99740.0
2022-01-19 15:30:00,136.31,136.55,136.25,136.31,118380.0,135.4915,135.7301,135.4319,135.4915,118380.0
2022-01-19 15:35:00,136.32,136.38,136.12,136.16,38140.0,135.5014,135.5611,135.3026,135.3424,38140.0
2022-01-19 15:40:00,136.13,136.39,136.11,136.2,84220.0,135.3126,135.571,135.2927,135.3822,84220.0
2022-01-19 15:45:00,136.13,136.26,136.12,136.12,75520.0,135.3126,135.4418,135.3026,135.3026,75520.0
2022-01-19 15:50:00,136.0,136.0,135.28,135.32,439780.0,135.1834,135.1834,134.4677,134.5074,439780.0
2022-01-19 15:55:00,135.34,135.42,135.02,135.12,859320.0,134.5273,134.6068,134.2092,134.3086,859320.0
2022-01-20 09:30:00,136.15,136.67,136.09,136.19,763020.0,135.3325,135.8493,135.2728,135.3722,763020.0
2022-01-20 09:35:00,136.26,136.8,136.04,136.7,206840.0,135.4418,135.9786,135.2231,135.8792,206840.0
2022-01-20 09:40:00,136.69,137.4,136.47,137.37,369500.0,135.8692,136.575,135.6505,136.5451,369500.0
2022-01-20 09:45:00,137.45,137.46,136.64,136.97,263920.0,136.6246,136.6346,135.8195,136.1475,263920.0
2022-01-20 09:50:00,137.05,137.5,136.85,137.08,180500.0,136.2271,136.6743,136.0283,136.2569,180500.0
2022-01-20 09:55:00,137.08,137.26,137.02,137.05,211460.0,136.2569,136.4358,136.1972,136.2271,211460.0
2022-01-20 10:00:00,137.14,137.47,137.0,137.4,260560.0,136.3165,136.6445,136.1774,136.575,260560.0
2022-01-20 10:05:00,137.41,137.5,137.17,137.43,232600.0,136.5849,136.6743,136.3463,136.6048,232600.0
2022-01-20 10:10:00,137.42,137.6,137.28,137.31,133620.0,136.5948,136.7737,136.4557,136.4855,133620.0
2022-01-20 10:15:00,137.42,137.63,137.01,137.05,189320.0,136.5948,136.8036,136.1873,136.2271,189320.0
2022-01-20 10:20:00,137.06,137.5,137.06,137.46,94260.0,136.237,136.6743,136.237,136.6346,94260.0
2022-01-20 10:25:00,137.4,137.52,137.25,137.29,68180.0,136.575,136.6942,136.4259,136.4656,68180.0
2022-01-20 10:30:00,137.34,137.58,137.32,137.52,122360.0,136.5153,136.7539,136.4954,136.6942,122360.0
2022-01-20 10:35:00,137.36,137.46,137.3,137.32,26000.0,136.5352,136.6346,136.4756,136.4954,26000.0
2022-01-20 10:40:00,137.4,137.51,137.23,137.4,147900.0,136.575,136.6843,136.406,136.575,147900.0
2022-01-20 10:45:00,137.31,137.56,137.2,137.49,78520.0,136.4855,136.734,136.3762,136.6644,78520.0
2022-01-20 10:50:00,137.5,137.58,137.5,137.5,137160.0,136.6743,136.7539,136.6743,136.6743,137160.0
2022-01-20 10:55:00,137.47,137.47,137.19,137.19,38000.0,136.6445,136.6445,136.3662,136.3662,38000.0
2022-01-20 11:00:00,137.23,137.48,137.23,137.44,62660.0,136.406,136.6545,136.406,136.6147,62660.0
2022-01-20 11:05:00,137.39,137.41,137.28,137.35,56580.0,136.565,136.5849,136.4557,136.5253,56580.0
2022-01-20 11:10:00,137.16,137.22,137.08,137.15,94120.0,136.3364,136.396,136.2569,136.3265,94120.0
2022-01-20 11:15:00,137.2,137.24,137.09,137.18,70020.0,136.3762,136.4159,136.2668,136.3563,70020.0
2022-01-20 11:20:00,137.12,137.22,137.09,137.14,72800.0,136.2966,136.396,136.2668,136.3165,72800.0
2022-01-20 11:25:00,137.16,137.34,137.07,137.21,36300.0,136.3364,136.5153,136.2469,136.3861,36300.0
2022-01-20 11:30:00,137.24,137.36,137.22,137.26,46460.0,136.4159,136.5352,136.396,136.4358,46460.0
2022-01-20 11:35:00,137.31,137.34,137.23,137.27,32160.0,136.4855,136.5153,136.406,136.4457,32160.0
2022-01-20 11:40:00,137.22,137.22,136.68,136.68,99760.0,136.396,136.396,135.8593,135.8593,99760.0
2022-01-20 11:45:00,136.68,136.8,136.58,136.78,82480.0,135.8593,135.9786,135.7599,135.9587,82480.0
2022-01-20 11:50:00,136.78,136.93,136.72,136.81,88420.0,135.9587,136.1078,135.899,135.9885,88420.0
2022-01-20 11:55:00,136.95,137.0,136.89,136.9,24000.0,136.1277,136.1774,136.068,136.078,24000.0
2022-01-20 12:00:00,136.91,137.08,136.91,137.0,51020.0,136.0879,136.2569,136.0879,136.1774,51020.0
2022-01-20 12:05:00,136.9,136.94,136.75,136.89,53180.0,136.078,136.1177,135.9289,136.068,53180.0
2022-01-20 12:10:00,136.91,136.97,136.84,136.91,81360.0,136.0879,136.1475,136.0183,136.0879,81360.0
2022-01-20 12:15:00,136.93,137.0,136.67,136.67,77760.0,136.1078,136.1774,135.8493,135.8493,77760.0
2022-01-20 12:20:00,136.67,136.85,136.67,136.75,105880.0,135.8493,136.0283,135.8493,135.9289,105880.0
2022-01-20 12:25:00,136.8,136.85,136.72,136.85,89460.0,135.9786,136.0283,135.899,136.0283,89460.0
2022-01-20 12:30:00,136.92,137.13,136.91,137.13,40240.0,136.0978,136.3066,136.0879,136.3066,40240.0
2022-01-20 12:35:00,137.17,137.17,136.95,136.95,20000.0,136.3463,136.3463,136.1277,136.1277,20000.0
2022-01-20 12:40:00,136.97,137.15,136.96,137.12,50560.0,136.1475,136.3265,136.1376,136.2966,50560.0
2022-01-20 12:45:00,137.08,137.08,136.95,137.02,59420.0,136.2569,136.2569,136.1277,136.1972,59420.0
2022-01-20 12:50:00,137.06,137.06,136.86,136.86,46060.0,136.237,136.237,136.0382,136.0382,46060.0
2022-01-20 12:55:00,136.85,136.85,136.7,136.7,34300.0,136.0283,136.0283,135.8792,135.8792,34300.0
2022-01-20 13:00:00,136.74,136.78,136.63,136.68,40000.0,135.9189,135.9587,135.8096,135.8593,40000.0
2022-01-20 13:05:00,136.5,136.51,136.35,136.38,65060.0,135.6804,135.6903,135.5313,135.5611,65060.0
2022-01-20 13:10:00,136.41,136.76,136.41,136.66,40780.0,135.5909,135.9388,135.5909,135.8394,40780.0
2022-01-20 13:15:00,136.69,136.69,136.34,136.55,49960.0,135.8692,135.8692,135.5213,135.7301,49960.0
2022-01-20 13:20:00,136.51,136.62,136.48,136.52,33940.0,135.6903,135.7996,135.6605,135.7002,33940.0
2022-01-20 13:25:00,136.53,136.71,136.53,136.53,31080.0,135.7102,135.8891,135.7102,135.7102,31080.0
2022-01-20 13:30:00,136.47,136.64,136.36,136.41,77520.0,135.6505,135.8195,135.5412,135.5909,77520.0
2022-01-20 13:35:00,136.45,136.74,136.37,136.72,89400.0,135.6307,135.9189,135.5511,135.899,89400.0
2022-01-20 13:40:00,136.69,136.8,136.64,136.72,42260.0,135.8692,135.9786,135.8195,135.899,42260.0
2022-01-20 13:45:00,136.65,136.74,136.6,136.61,63220.0,135.8295,135.9189,135.7798,135.7897,63220.0
2022-01-20 13:50:00,136.64,136.78,136.51,136.59,86380.0,135.8195,135.9587,135.6903,135.7698,86380.0
2022-01-20 13:55:00,136.6,136.62,136.42,136.47,122000.0,135.7798,135.7996,135.6008,135.6505,122000.0
2022-01-20 14:00:00,136.52,136.92,136.52,136.92,79240.0,135.7002,136.0978,135.7002,136.0978,79240.0
2022-01-20 14:05:00,136.83,136.83,136.69,136.78,12000.0,136.0084,136.0084,135.8692,135.9587,12000.0
2022-01-20 14:10:00,136.73,136.73,136.29,136.29,46900.0,135.909,135.909,135.4716,135.4716,46900.0
2022-01-20 14:15:00,136.25,136.37,136.15,136.37,150020.0,135.4319,135.5511,135.3325,135.5511,150020.0
2022-01-20 14:20:00,136.39,136.39,136.18,136.26,28000.0,135.571,135.571,135.3623,135.4418,28000.0
2022-01-20 14:25:00,136.29,136.35,136.1,136.14,31220.0,135.4716,135.5313,135.2828,135.3225,31220.0
2022-01-20 14:30:00,136.06,136.06,135.83,135.92,98980.0,135.243,135.243,135.0144,135.1038,98980.0
2022-01-20 14:35:00,135.93,135.93,135.68,135.81,44000.0,135.1138,135.1138,134.8653,134.9945,44000.0
2022-01-20 14:40:00,135.7,135.7,135.54,135.63,47540.0,134.8852,134.8852,134.7261,134.8156,47540.0
2022-01-20 14:45:00,135.62,135.66,135.38,135.56,79840.0,134.8056,134.8454,134.5671,134.746,79840.0
2022-01-20 14:50:00,135.64,135.73,135.63,135.64,38220.0,134.8255,134.915,134.8156,134.8255,38220.0
2022-01-20 14:55:00,135.63,135.69,135.25,135.33,279780.0,134.8156,134.8752,134.4379,134.5174,279780.0
2022-01-20 15:00:00,135.25,135.32,134.98,134.98,314760.0,134.4379,134.5074,134.1695,134.1695,314760.0
2022-01-20 15:05:00,135.14,135.14,134.77,134.8,37420.0,134.3285,134.3285,133.9607,133.9906,37420.0
2022-01-20 15:10:00,134.83,135.03,134.72,134.72,66980.0,134.0204,134.2192,133.911,133.911,66980.0
2022-01-20 15:15:00,134.66,134.98,134.6,134.96,106120.0,133.8514,134.1695,133.7918,134.1496,106120.0
2022-01-20 15:20:00,134.88,134.88,134.51,134.51,152080.0,134.0701,134.0701,133.7023,133.7023,152080.0
2022-01-20 15:25:00,134.51,134.62,134.32,134.62,99580.0,133.7023,133.8116,133.5134,133.8116,99580.0
2022-01-20 15:30:00,134.52,134.62,134.33,134.59,215200.0,133.7122,133.8116,133.5234,133.7818,215200.0
2022-01-20 15:35:00,134.58,134.59,134.16,134.52,266340.0,133.7719,133.7818,133.3544,133.7122,266340.0
2022-01-20 15:40:00,134.47,134.7,134.22,134.28,361340.0,133.6625,133.8912,133.414,133.4737,361340.0
2022-01-20 15:45:00,134.21,134.27,133.77,133.77,325300.0,133.4041,133.4637,132.9667,132.9667,325300.0
2022-01-20 15:50:00,133.63,133.94,132.96,133.05,807660.0,132.8276,133.1357,132.1616,132.2511,807660.0
2022-01-20 15:55:00,133.02,133.48,133.0,133.31,724700.0,132.2213,132.6785,132.2014,132.5095,724700.0
2022-01-21 09:30:00,132.53,134.4,132.45,134.29,2328660.0,131.7342,133.593,131.6547,133.4836,2328660.0
2022-01-21 09:35:00,134.23,134.52,133.81,133.81,494520.0,133.424,133.7122,133.0065,133.0065,494520.0
2022-01-21 09:40:00,133.86,134.01,133.43,133.53,310920.0,133.0562,133.2053,132.6288,132.7282,310920.0
2022-01-21 09:45:00,133.62,134.44,133.52,133.9,310940.0,132.8176,133.6327,132.7182,133.096,310940.0
2022-01-21 09:50:00,133.83,134.05,133.45,133.57,271940.0,133.0264,133.2451,132.6487,132.7679,271940.0
2022-01-21 09:55:00,133.7,133.75,133.22,133.32,245640.0,132.8972,132.9469,132.42,132.5194,245640.0
2022-01-21 10:00:00,133.29,133.49,132.78,132.84,155680.0,132.4896,132.6884,131.9827,132.0423,155680.0
2022-01-21 10:05:00,132.95,133.38,132.78,133.33,271220.0,132.1517,132.5791,131.9827,132.5294,271220.0
2022-01-21 10:10:00,133.4,133.45,133.15,133.34,460340.0,132.599,132.6487,132.3505,132.5393,460340.0
2022-01-21 10:15:00,133.29,133.68,133.28,133.51,236180.0,132.4896,132.8773,132.4797,132.7083,236180.0
2022-01-21 10:20:00,133.5,133.54,132.13,132.57,539820.0,132.6984,132.7381,131.3366,131.774,539820.0
2022-01-21 10:25:00,132.54,133.13,132.38,132.74,381980.0,131.7441,132.3306,131.5851,131.9429,381980.0
2022-01-21 10:30:00,132.67,133.69,132.64,133.62,211560.0,131.8734,132.8872,131.8435,132.8176,211560.0
2022-01-21 10:35:00,133.62,134.09,133.4,133.43,149240.0,132.8176,133.2848,132.599,132.6288,149240.0
2022-01-21 10:40:00,133.16,133.69,133.14,133.69,178720.0,132.3604,132.8872,132.3405,132.8872,178720.0
2022-01-21 10:45:00,133.73,134.16,133.45,134.16,108040.0,132.927,133.3544,132.6487,133.3544,108040.0
2022-01-21 10:50:00,134.19,134.87,134.1,134.5,242720.0,133.3842,134.0601,133.2948,133.6924,242720.0
2022-01-21 10:55:00,134.31,134.54,133.75,133.9,222400.0,133.5035,133.7321,132.9469,133.096,222400.0
2022-01-21 11:00:00,134.03,134.15,133.69,133.92,245460.0,133.2252,133.3445,132.8872,133.1158,245460.0
2022-01-21 11:05:00,133.92,134.4,133.83,134.12,60060.0,133.1158,133.593,133.0264,133.3146,60060.0
2022-01-21 11:10:00,134.26,134.26,133.51,133.54,86020.0,133.4538,133.4538,132.7083,132.7381,86020.0
2022-01-21 11:15:00,133.57,134.05,133.57,133.99,102780.0,132.7679,133.2451,132.7679,133.1854,102780.0
2022-01-21 11:20:00,134.02,134.84,133.9,134.78,278180.0,133.2152,134.0303,133.096,133.9707,278180.0
2022-01-21 11:25:00,134.7,134.82,134.28,134.73,230660.0,133.8912,134.0104,133.4737,133.921,230660.0
2022-01-21 11:30:00,134.73,134.81,134.18,134.34,259400.0,133.921,134.0005,133.3743,133.5333,259400.0
2022-01-21 11:35:00,134.42,134.46,133.63,133.69,275280.0,133.6128,133.6526,132.8276,132.8872,275280.0
2022-01-21 11:40:00,133.69,133.81,133.54,133.63,47340.0,132.8872,133.0065,132.7381,132.8276,47340.0
2022-01-21 11:45:00,133.69,133.81,133.05,133.16,63940.0,132.8872,133.0065,132.2511,132.3604,63940.0
2022-01-21 11:50:00,133.19,133.39,132.95,132.95,104900.0,132.3902,132.589,132.1517,132.1517,104900.0
2022-01-21 11:55:00,132.97,133.5,132.97,133.5,44840.0,132.1716,132.6984,132.1716,132.6984,44840.0
2022-01-21 12:00:00,133.43,133.85,133.37,133.72,111760.0,132.6288,133.0463,132.5691,132.917,111760.0
2022-01-21 12:05:00,133.74,134.04,133.64,133.67,84820.0,132.9369,133.2351,132.8375,132.8673,84820.0
2022-01-21 12:10:00,133.66,133.75,133.16,133.39,124160.0,132.8574,132.9469,132.3604,132.589,124160.0
2022-01-21 12:15:00,133.33,133.37,132.88,132.88,40000.0,132.5294,132.5691,132.0821,132.0821,40000.0
2022-01-21 12:20:00,132.86,133.04,132.75,133.0,124440.0,132.0622,132.2411,131.9529,132.2014,124440.0
2022-01-21 12:25:00,133.03,133.15,132.55,132.63,188820.0,132.2312,132.3505,131.7541,131.8336,188820.0
2022-01-21 12:30:00,132.6,132.96,132.55,132.96,125100.0,131.8038,132.1616,131.7541,132.1616,125100.0
2022-01-21 12:35:00,132.96,133.14,132.53,132.58,165500.0,132.1616,132.3405,131.7342,131.7839,165500.0
2022-01-21 12:40:00,132.59,132.69,132.4,132.49,282920.0,131.7938,131.8932,131.605,131.6944,282920.0
2022-01-21 12:45:00,132.58,132.83,132.44,132.44,64940.0,131.7839,132.0324,131.6447,131.6447,64940.0
2022-01-21 12:50:00,132.36,132.58,132.35,132.51,46840.0,131.5652,131.7839,131.5553,131.7143,46840.0
2022-01-21 12:55:00,132.64,132.77,132.48,132.73,26040.0,131.8435,131.9728,131.6845,131.933,26040.0
2022-01-21 13:00:00,132.74,132.84,132.51,132.58,65200.0,131.9429,132.0423,131.7143,131.7839,65200.0
2022-01-21 13:05:00,132.65,132.84,132.65,132.76,32000.0,131.8535,132.0423,131.8535,131.9628,32000.0
2022-01-21 13:10:00,133.11,133.44,133.11,133.29,181760.0,132.3107,132.6387,132.3107,132.4896,181760.0
2022-01-21 13:15:00,133.29,133.29,132.76,132.77,58460.0,132.4896,132.4896,131.9628,131.9728,58460.0
2022-01-21 13:20:00,132.68,132.68,132.35,132.45,140940.0,131.8833,131.8833,131.5553,131.6547,140940.0
2022-01-21 13:25:00,132.42,132.65,132.4,132.54,133860.0,131.6249,131.8535,131.605,131.7441,133860.0
2022-01-21 13:30:00,132.38,132.72,132.34,132.72,169900.0,131.5851,131.9231,131.5453,131.9231,169900.0
2022-01-21 13:35:00,132.6,133.15,132.48,132.88,120280.0,131.8038,132.3505,131.6845,132.0821,120280.0
2022-01-21 13:40:00,132.91,133.23,132.8,132.9,46000.0,132.1119,132.43,132.0026,132.102,46000.0
2022-01-21 13:45:00,132.97,132.98,132.55,132.7,71020.0,132.1716,132.1815,131.7541,131.9032,71020.0
2022-01-21 13:50:00,132.88,133.08,132.68,132.86,72100.0,132.0821,132.2809,131.8833,132.0622,72100.0
2022-01-21 13:55:00,132.87,133.04,132.5,132.5,79620.0,132.0722,132.2411,131.7044,131.7044,79620.0
2022-01-21 14:00:00,132.63,132.74,132.6,132.72,59080.0,131.8336,131.9429,131.8038,131.9231,59080.0
2022-01-21 14:05:00,132.79,133.06,132.65,132.72,85360.0,131.9926,132.261,131.8535,131.9231,85360.0
2022-01-21 14:10:00,132.64,132.92,132.56,132.78,88000.0,131.8435,132.1219,131.764,131.9827,88000.0
2022-01-21 14:15:00,132.73,132.93,132.73,132.84,98800.0,131.933,132.1318,131.933,132.0423,98800.0
2022-01-21 14:20:00,132.7,132.98,132.57,132.95,104780.0,131.9032,132.1815,131.774,132.1517,104780.0
2022-01-21 14:25:00,132.92,132.95,132.19,132.32,188860.0,132.1219,132.1517,131.3962,131.5255,188860.0
2022-01-21 14:30:00,132.25,132.47,132.25,132.27,93980.0,131.4559,131.6746,131.4559,131.4758,93980.0
2022-01-21 14:35:00,132.17,132.61,132.15,132.57,63640.0,131.3764,131.8137,131.3565,131.774,63640.0
2022-01-21 14:40:00,132.67,132.69,132.3,132.31,80400.0,131.8734,131.8932,131.5056,131.5155,80400.0
2022-01-21 14:45:00,132.4,132.61,132.4,132.53,60660.0,131.605,131.8137,131.605,131.7342,60660.0
2022-01-21 14:50:00,132.55,132.56,132.15,132.19,98620.0,131.7541,131.764,131.3565,131.3962,98620.0
2022-01-21 14:55:00,132.17,132.25,131.78,131.78,255500.0,131.3764,131.4559,130.9887,130.9887,255500.0
2022-01-21 15:00:00,131.85,131.98,131.41,131.42,173960.0,131.0583,131.1875,130.6209,130.6309,173960.0
2022-01-21 15:05:00,131.42,131.44,131.19,131.44,163680.0,130.6309,130.6507,130.4022,130.6507,163680.0
2022-01-21 15:10:00,131.43,131.56,131.19,131.45,224760.0,130.6408,130.77,130.4022,130.6607,224760.0
2022-01-21 15:15:00,131.32,131.85,131.17,131.53,253700.0,130.5315,131.0583,130.3824,130.7402,253700.0
2022-01-21 15:20:00,131.45,131.57,131.17,131.5,181480.0,130.6607,130.78,130.3824,130.7104,181480.0
2022-01-21 15:25:00,131.46,131.62,131.16,131.36,232900.0,130.6706,130.8297,130.3724,130.5712,232900.0
2022-01-21 15:30:00,131.5,131.9,131.29,131.41,450880.0,130.7104,131.108,130.5016,130.6209,450880.0
2022-01-21 15:35:00,131.39,131.65,131.37,131.64,270020.0,130.601,130.8595,130.5812,130.8495,270020.0
2022-01-21 15:40:00,131.64,132.11,131.5,131.5,480840.0,130.8495,131.3167,130.7104,130.7104,480840.0
2022-01-21 15:45:00,131.56,131.6,131.23,131.27,472180.0,130.77,130.8098,130.442,130.4818,472180.0
2022-01-21 15:50:00,131.26,131.26,130.09,130.33,1119840.0,130.4718,130.4718,129.3088,129.5474,1119840.0
2022-01-21 15:55:00,130.29,130.88,130.21,130.21,1461040.0,129.5076,130.0941,129.4281,129.4281,1461040.0
2022-01-24 09:30:00,126.13,127.12,125.25,126.98,2662680.0,125.3726,126.3567,124.4979,126.2175,2662680.0
2022-01-24 09:35:00,126.9,128.04,126.89,127.54,757500.0,126.138,127.2712,126.1281,126.7742,757500.0
2022-01-24 09:40:00,127.5,128.27,126.76,127.02,809900.0,126.7344,127.4998,125.9988,126.2573,809900.0
2022-01-24 09:45:00,126.99,127.9,126.61,127.49,969580.0,126.2275,127.132,125.8497,126.7245,969580.0
2022-01-24 09:50:00,127.58,127.58,126.59,127.11,489840.0,126.8139,126.8139,125.8299,126.3467,489840.0
2022-01-24 09:55:00,127.09,127.67,127.06,127.06,395000.0,126.3269,126.9034,126.297,126.297,395000.0
2022-01-24 10:00:00,127.17,127.61,126.54,126.54,479660.0,126.4064,126.8437,125.7802,125.7802,479660.0
2022-01-24 10:05:00,126.54,126.66,125.55,125.85,333520.0,125.7802,125.8994,124.7961,125.0943,333520.0
2022-01-24 10:10:00,125.62,126.55,125.5,126.34,371240.0,124.8657,125.7901,124.7464,125.5814,371240.0
2022-01-24 10:15:00,126.42,126.52,125.63,125.68,269900.0,125.6609,125.7603,124.8756,124.9253,269900.0
2022-01-24 10:20:00,125.69,126.4,125.56,126.29,439200.0,124.9353,125.641,124.806,125.5317,439200.0
2022-01-24 10:25:00,126.37,127.25,126.23,126.68,301240.0,125.6112,126.4859,125.472,125.9193,301240.0
2022-01-24 10:30:00,126.73,127.23,126.71,127.09,378480.0,125.969,126.466,125.9491,126.3269,378480.0
2022-01-24 10:35:00,127.01,127.25,126.82,126.82,212420.0,126.2473,126.4859,126.0585,126.0585,212420.0
2022-01-24 10:40:00,126.88,127.25,126.44,127.23,173580.0,126.1181,126.4859,125.6808,126.466,173580.0
2022-01-24 10:45:00,127.16,127.16,126.17,126.42,267420.0,126.3964,126.3964,125.4124,125.6609,267420.0
2022-01-24 10:50:00,126.35,126.99,126.06,126.95,386700.0,125.5913,126.2275,125.303,126.1877,386700.0
2022-01-24 10:55:00,126.98,127.02,126.39,126.56,116760.0,126.2175,126.2573,125.6311,125.8,116760.0
2022-01-24 11:00:00,126.73,126.73,126.07,126.28,160860.0,125.969,125.969,125.313,125.5217,160860.0
2022-01-24 11:05:00,126.2,126.68,126.0,126.51,545700.0,125.4422,125.9193,125.2434,125.7503,545700.0
2022-01-24 11:10:00,126.57,126.64,126.14,126.39,250340.0,125.81,125.8796,125.3826,125.6311,250340.0
2022-01-24 11:15:00,126.5,127.05,126.39,127.0,253360.0,125.7404,126.2871,125.6311,126.2374,253360.0
2022-01-24 11:20:00,127.05,127.62,126.91,127.23,439700.0,126.2871,126.8537,126.1479,126.466,439700.0
2022-01-24 11:25:00,127.12,127.54,126.92,127.2,266820.0,126.3567,126.7742,126.1579,126.4362,266820.0
2022-01-24 11:30:00,127.2,127.37,126.94,127.07,187660.0,126.4362,126.6052,126.1778,126.307,187660.0
2022-01-24 11:35:00,127.08,127.3,126.74,127.05,278520.0,126.3169,126.5356,125.979,126.2871,278520.0
2022-01-24 11:40:00,127.08,127.08,126.25,126.25,229180.0,126.3169,126.3169,125.4919,125.4919,229180.0
2022-01-24 11:45:00,126.33,126.45,125.89,125.91,276700.0,125.5714,125.6907,125.1341,125.1539,276700.0
2022-01-24 11:50:00,126.0,126.46,125.84,126.36,207320.0,125.2434,125.7006,125.0844,125.6012,207320.0
2022-01-24 11:55:00,126.42,126.5,126.12,126.33,205680.0,125.6609,125.7404,125.3627,125.5714,205680.0
2022-01-24 12:00:00,126.26,126.38,125.98,126.2,394060.0,125.5018,125.6211,125.2235,125.4422,394060.0
2022-01-24 12:05:00,126.18,126.37,125.5,125.5,438820.0,125.4223,125.6112,124.7464,124.7464,438820.0
2022-01-24 12:10:00,125.59,125.82,125.15,125.44,186880.0,124.8359,125.0645,124.3985,124.6868,186880.0
2022-01-24 12:15:00,125.47,125.47,124.5,124.84,444180.0,124.7166,124.7166,123.7524,124.0904,444180.0
2022-01-24 12:20:00,124.67,125.43,124.59,125.04,653540.0,123.9214,124.6768,123.8419,124.2892,653540.0
2022-01-24 12:25:00,125.09,125.29,124.65,125.08,118600.0,124.3389,124.5377,123.9015,124.3289,118600.0
2022-01-24 12:30:00,125.07,125.29,124.75,125.12,126120.0,124.319,124.5377,124.0009,124.3687,126120.0
2022-01-24 12:35:00,125.11,125.11,124.71,125.05,93180.0,124.3587,124.3587,123.9612,124.2991,93180.0
2022-01-24 12:40:00,124.95,125.5,124.82,125.48,266720.0,124.1997,124.7464,124.0705,124.7265,266720.0
2022-01-24 12:45:00,125.54,125.76,125.38,125.63,244640.0,124.7862,125.0048,124.6271,124.8756,244640.0
2022-01-24 12:50:00,125.56,126.0,125.23,125.96,253120.0,124.806,125.2434,124.478,125.2036,253120.0
2022-01-24 12:55:00,126.02,126.15,125.71,125.71,273300.0,125.2633,125.3925,124.9551,124.9551,273300.0
2022-01-24 13:00:00,125.77,126.22,125.69,126.22,182620.0,125.0148,125.4621,124.9353,125.4621,182620.0
2022-01-24 13:05:00,126.05,126.55,126.01,126.35,230160.0,125.2931,125.7901,125.2533,125.5913,230160.0
2022-01-24 13:10:00,126.32,126.61,126.17,126.57,294760.0,125.5615,125.8497,125.4124,125.81,294760.0
2022-01-24 13:15:00,126.63,127.1,126.47,127.1,140620.0,125.8696,126.3368,125.7106,126.3368,140620.0
2022-01-24 13:20:00,126.94,127.02,126.05,126.05,224300.0,126.1778,126.2573,125.2931,125.2931,224300.0
2022-01-24 13:25:00,126.03,126.29,125.57,125.95,131280.0,125.2732,125.5317,124.816,125.1937,131280.0
2022-01-24 13:30:00,125.88,126.48,125.83,126.48,130720.0,125.1241,125.7205,125.0744,125.7205,130720.0
2022-01-24 13:35:00,126.25,126.58,126.02,126.58,82360.0,125.4919,125.8199,125.2633,125.8199,82360.0
2022-01-24 13:40:00,126.57,126.8,126.37,126.42,213180.0,125.81,126.0386,125.6112,125.6609,213180.0
2022-01-24 13:45:00,126.46,127.09,126.46,127.08,147180.0,125.7006,126.3269,125.7006,126.3169,147180.0
2022-01-24 13:50:00,127.09,127.24,126.89,127.19,99980.0,126.3269,126.476,126.1281,126.4263,99980.0
2022-01-24 13:55:00,127.19,127.63,127.15,127.63,181180.0,126.4263,126.8636,126.3865,126.8636,181180.0
2022-01-24 14:00:00,127.5,127.84,127.27,127.48,161400.0,126.7344,127.0724,126.5058,126.7145,161400.0
2022-01-24 14:05:00,127.45,127.65,127.3,127.65,305120.0,126.6847,126.8835,126.5356,126.8835,305120.0
2022-01-24 14:10:00,127.47,128.2,127.47,128.03,812100.0,126.7046,127.4302,126.7046,127.2612,812100.0
2022-01-24 14:15:00,128.08,128.12,127.5,127.5,296960.0,127.3109,127.3507,126.7344,126.7344,296960.0
2022-01-24 14:20:00,127.57,127.76,127.15,127.16,85900.0,126.804,126.9928,126.3865,126.3964,85900.0
2022-01-24 14:25:00,127.12,127.5,126.91,127.02,243620.0,126.3567,126.7344,126.1479,126.2573,243620.0
2022-01-24 14:30:00,127.4,127.58,127.07,127.08,183780.0,126.635,126.8139,126.307,126.3169,183780.0
2022-01-24 14:35:00,127.03,127.13,126.36,126.48,102040.0,126.2672,126.3666,125.6012,125.7205,102040.0
2022-01-24 14:40:00,126.43,126.47,126.05,126.35,161620.0,125.6708,125.7106,125.2931,125.5913,161620.0
2022-01-24 14:45:00,126.17,126.79,125.81,126.73,188720.0,125.4124,126.0287,125.0545,125.969,188720.0
2022-01-24 14:50:00,126.73,126.98,126.28,126.98,118320.0,125.969,126.2175,125.5217,126.2175,118320.0
2022-01-24 14:55:00,126.8,127.16,126.58,127.16,154400.0,126.0386,126.3964,125.8199,126.3964,154400.0
2022-01-24 15:00:00,127.0,127.58,126.99,127.19,363880.0,126.2374,126.8139,126.2275,126.4263,363880.0
2022-01-24 15:05:00,127.21,127.32,126.85,127.17,172280.0,126.4461,126.5555,126.0883,126.4064,172280.0
2022-01-24 15:10:00,127.31,127.77,127.29,127.68,224820.0,126.5455,127.0028,126.5257,126.9133,224820.0
2022-01-24 15:15:00,127.77,128.25,127.25,127.38,321040.0,127.0028,127.4799,126.4859,126.6151,321040.0
2022-01-24 15:20:00,127.48,128.21,127.3,127.97,244760.0,126.7145,127.4401,126.5356,127.2016,244760.0
2022-01-24 15:25:00,128.13,128.38,127.75,128.14,165420.0,127.3606,127.6091,126.9829,127.3706,165420.0
2022-01-24 15:30:00,127.78,129.43,127.53,129.43,561220.0,127.0127,128.6528,126.7642,128.6528,561220.0
2022-01-24 15:35:00,129.44,129.95,128.93,129.93,717700.0,128.6627,129.1697,128.1558,129.1498,717700.0
2022-01-24 15:40:00,129.75,130.18,129.55,129.91,1063880.0,128.9709,129.3983,128.7721,129.1299,1063880.0
2022-01-24 15:45:00,129.87,130.44,129.84,130.3,366920.0,129.0902,129.6567,129.0603,129.5176,366920.0
2022-01-24 15:50:00,130.3,130.75,130.19,130.37,671760.0,129.5176,129.9649,129.4082,129.5872,671760.0
2022-01-24 15:55:00,130.38,131.2,130.32,130.97,1281500.0,129.5971,130.4122,129.5375,130.1836,1281500.0
2022-01-25 09:30:00,128.78,128.94,127.72,127.92,1004700.0,128.0067,128.1658,126.9531,127.1519,1004700.0
2022-01-25 09:35:00,127.83,128.65,127.75,128.34,272900.0,127.0624,127.8775,126.9829,127.5694,272900.0
2022-01-25 09:40:00,128.3,128.82,127.94,128.04,541900.0,127.5296,128.0465,127.1718,127.2712,541900.0
2022-01-25 09:45:00,128.0,128.06,127.25,127.68,753840.0,127.2314,127.291,126.4859,126.9133,753840.0
2022-01-25 09:50:00,127.52,127.81,127.2,127.3,286720.0,126.7543,127.0425,126.4362,126.5356,286720.0
2022-01-25 09:55:00,127.41,127.54,127.06,127.41,350380.0,126.6449,126.7742,126.297,126.6449,350380.0
2022-01-25 10:00:00,127.48,127.69,127.09,127.32,308820.0,126.7145,126.9233,126.3269,126.5555,308820.0
2022-01-25 10:05:00,127.45,128.03,127.29,127.87,167200.0,126.6847,127.2612,126.5257,127.1022,167200.0
2022-01-25 10:10:00,127.72,128.43,127.59,128.3,156480.0,126.9531,127.6588,126.8239,127.5296,156480.0
2022-01-25 10:15:00,128.26,128.37,127.89,127.94,118680.0,127.4898,127.5992,127.1221,127.1718,118680.0
2022-01-25 10:20:00,127.88,128.38,127.51,127.94,253660.0,127.1121,127.6091,126.7443,127.1718,253660.0
2022-01-25 10:25:00,127.86,128.8,127.79,128.77,213440.0,127.0922,128.0266,127.0227,127.9968,213440.0
2022-01-25 10:30:00,128.66,128.73,128.08,128.24,226500.0,127.8874,127.957,127.3109,127.47,226500.0
2022-01-25 10:35:00,128.26,128.52,127.42,127.79,220880.0,127.4898,127.7483,126.6549,127.0227,220880.0
2022-01-25 10:40:00,127.89,128.28,127.55,128.08,148340.0,127.1221,127.5097,126.7841,127.3109,148340.0
2022-01-25 10:45:00,128.58,129.06,128.37,128.85,207260.0,127.8079,128.285,127.5992,128.0763,207260.0
2022-01-25 10:50:00,128.86,128.86,128.25,128.36,178360.0,128.0862,128.0862,127.4799,127.5892,178360.0
2022-01-25 10:55:00,128.42,128.66,127.92,128.0,121980.0,127.6489,127.8874,127.1519,127.2314,121980.0
2022-01-25 11:00:00,128.04,128.58,127.88,128.23,87920.0,127.2712,127.8079,127.1121,127.46,87920.0
2022-01-25 11:05:00,128.35,128.47,127.68,127.89,79160.0,127.5793,127.6986,126.9133,127.1221,79160.0
2022-01-25 11:10:00,128.02,128.04,127.55,127.67,41840.0,127.2513,127.2712,126.7841,126.9034,41840.0
2022-01-25 11:15:00,127.68,128.4,127.5,128.35,143960.0,126.9133,127.629,126.7344,127.5793,143960.0
2022-01-25 11:20:00,128.23,128.4,127.98,128.11,91140.0,127.46,127.629,127.2115,127.3407,91140.0
2022-01-25 11:25:00,128.17,128.34,127.8,128.07,38440.0,127.4004,127.5694,127.0326,127.301,38440.0
2022-01-25 11:30:00,128.07,128.15,127.69,127.69,43900.0,127.301,127.3805,126.9233,126.9233,43900.0
2022-01-25 11:35:00,127.62,127.67,126.81,127.2,234580.0,126.8537,126.9034,126.0485,126.4362,234580.0
2022-01-25 11:40:00,127.12,127.43,126.8,127.43,159960.0,126.3567,126.6648,126.0386,126.6648,159960.0
2022-01-25 11:45:00,127.47,127.49,127.03,127.15,128660.0,126.7046,126.7245,126.2672,126.3865,128660.0
2022-01-25 11:50:00,127.18,127.5,127.18,127.45,66060.0,126.4163,126.7344,126.4163,126.6847,66060.0
2022-01-25 11:55:00,127.42,127.5,126.75,126.92,243300.0,126.6549,126.7344,125.9889,126.1579,243300.0
2022-01-25 12:00:00,127.05,127.46,126.93,127.46,93340.0,126.2871,126.6946,126.1678,126.6946,93340.0
2022-01-25 12:05:00,127.5,127.81,127.41,127.45,126320.0,126.7344,127.0425,126.6449,126.6847,126320.0
2022-01-25 12:10:00,127.27,127.4,127.12,127.23,83880.0,126.5058,126.635,126.3567,126.466,83880.0
2022-01-25 12:15:00,127.27,127.55,126.94,127.18,168700.0,126.5058,126.7841,126.1778,126.4163,168700.0
2022-01-25 12:20:00,127.2,127.48,127.14,127.36,68620.0,126.4362,126.7145,126.3766,126.5952,68620.0
2022-01-25 12:25:00,127.55,127.61,127.22,127.3,49040.0,126.7841,126.8437,126.4561,126.5356,49040.0
2022-01-25 12:30:00,127.3,127.3,126.75,126.93,147520.0,126.5356,126.5356,125.9889,126.1678,147520.0
2022-01-25 12:35:00,126.98,127.21,126.9,127.14,112600.0,126.2175,126.4461,126.138,126.3766,112600.0
2022-01-25 12:40:00,127.18,127.32,126.9,127.17,154140.0,126.4163,126.5555,126.138,126.4064,154140.0
2022-01-25 12:45:00,127.25,127.49,126.8,126.84,215360.0,126.4859,126.7245,126.0386,126.0784,215360.0
2022-01-25 12:50:00,126.89,126.97,126.65,126.76,195640.0,126.1281,126.2076,125.8895,125.9988,195640.0
2022-01-25 12:55:00,126.75,127.01,126.5,127.01,103000.0,125.9889,126.2473,125.7404,126.2473,103000.0
2022-01-25 13:00:00,127.15,127.17,126.76,126.86,59860.0,126.3865,126.4064,125.9988,126.0982,59860.0
2022-01-25 13:05:00,126.98,127.02,126.78,126.96,78160.0,126.2175,126.2573,126.0187,126.1976,78160.0
2022-01-25 13:10:00,127.03,127.35,126.92,127.29,56400.0,126.2672,126.5853,126.1579,126.5257,56400.0
2022-01-25 13:15:00,127.12,127.42,127.12,127.42,88480.0,126.3567,126.6549,126.3567,126.6549,88480.0
2022-01-25 13:20:00,127.36,127.42,127.24,127.33,59500.0,126.5952,126.6549,126.476,126.5654,59500.0
2022-01-25 13:25:00,127.22,127.8,127.15,127.77,347100.0,126.4561,127.0326,126.3865,127.0028,347100.0
2022-01-25 13:30:00,127.7,128.11,127.65,128.05,108180.0,126.9332,127.3407,126.8835,127.2811,108180.0
2022-01-25 13:35:00,128.06,128.1,127.89,127.92,20700.0,127.291,127.3308,127.1221,127.1519,20700.0
2022-01-25 13:40:00,128.05,128.05,127.86,127.9,64260.0,127.2811,127.2811,127.0922,127.132,64260.0
2022-01-25 13:45:00,127.9,128.17,127.69,128.14,89740.0,127.132,127.4004,126.9233,127.3706,89740.0
2022-01-25 13:50:00,128.24,128.5,128.12,128.5,51960.0,127.47,127.7284,127.3507,127.7284,51960.0
2022-01-25 13:55:00,128.45,128.86,128.35,128.8,150640.0,127.6787,128.0862,127.5793,128.0266,150640.0
2022-01-25 14:00:00,128.72,128.8,128.33,128.53,122660.0,127.9471,128.0266,127.5594,127.7582,122660.0
2022-01-25 14:05:00,128.35,128.56,128.15,128.5,90100.0,127.5793,127.788,127.3805,127.7284,90100.0
2022-01-25 14:10:00,128.4,128.64,128.27,128.52,208840.0,127.629,127.8676,127.4998,127.7483,208840.0
2022-01-25 14:15:00,128.44,128.89,128.44,128.87,121920.0,127.6688,128.1161,127.6688,128.0962,121920.0
2022-01-25 14:20:00,128.79,129.09,128.75,128.77,118000.0,128.0167,128.3148,127.9769,127.9968,118000.0
2022-01-25 14:25:00,128.76,128.82,128.5,128.68,50180.0,127.9868,128.0465,127.7284,127.9073,50180.0
2022-01-25 14:30:00,128.74,128.74,128.14,128.16,65260.0,127.967,127.967,127.3706,127.3904,65260.0
2022-01-25 14:35:00,128.25,128.55,128.22,128.48,69700.0,127.4799,127.7781,127.4501,127.7085,69700.0
2022-01-25 14:40:00,128.48,128.97,128.48,128.97,119120.0,127.7085,128.1956,127.7085,128.1956,119120.0
2022-01-25 14:45:00,129.0,129.15,128.94,128.98,89620.0,128.2254,128.3745,128.1658,128.2055,89620.0
2022-01-25 14:50:00,128.9,129.1,128.78,129.03,107640.0,128.126,128.3248,128.0067,128.2552,107640.0
2022-01-25 14:55:00,129.04,129.32,129.01,129.31,205280.0,128.2651,128.5435,128.2353,128.5335,205280.0
2022-01-25 15:00:00,129.35,129.4,128.74,129.03,174240.0,128.5733,128.623,127.967,128.2552,174240.0
2022-01-25 15:05:00,129.0,129.02,128.5,128.57,108400.0,128.2254,128.2453,127.7284,127.798,108400.0
2022-01-25 15:10:00,128.52,128.7,128.28,128.39,139460.0,127.7483,127.9272,127.5097,127.6191,139460.0
2022-01-25 15:15:00,128.53,129.0,128.53,128.92,128320.0,127.7582,128.2254,127.7582,128.1459,128320.0
2022-01-25 15:20:00,128.85,128.86,128.52,128.52,68320.0,128.0763,128.0862,127.7483,127.7483,68320.0
2022-01-25 15:25:00,128.25,128.25,127.91,127.93,95400.0,127.4799,127.4799,127.1419,127.1618,95400.0
2022-01-25 15:30:00,128.01,128.21,127.66,127.81,103060.0,127.2413,127.4401,126.8934,127.0425,103060.0
2022-01-25 15:35:00,127.73,128.11,127.48,128.02,126220.0,126.963,127.3407,126.7145,127.2513,126220.0
2022-01-25 15:40:00,128.16,128.4,127.85,127.9,159640.0,127.3904,127.629,127.0823,127.132,159640.0
2022-01-25 15:45:00,128.0,128.17,127.55,127.58,189460.0,127.2314,127.4004,126.7841,126.8139,189460.0
2022-01-25 15:50:00,127.5,127.5,126.64,126.94,680040.0,126.7344,126.7344,125.8796,126.1778,680040.0
2022-01-25 15:55:00,126.98,127.25,126.67,126.92,1372800.0,126.2175,126.4859,125.9094,126.1579,1372800.0
2022-01-26 09:30:00,131.12,131.23,129.63,129.95,1344500.0,130.3327,130.442,128.8516,129.1697,1344500.0
2022-01-26 09:35:00,129.87,129.87,128.84,129.19,315880.0,129.0902,129.0902,128.0664,128.4142,315880.0
2022-01-26 09:40:00,129.08,129.26,128.51,128.88,270480.0,128.3049,128.4838,127.7383,128.1061,270480.0
2022-01-26 09:45:00,128.99,129.68,128.95,129.39,150620.0,128.2154,128.9013,128.1757,128.613,150620.0
2022-01-26 09:50:00,129.3,130.37,129.13,130.34,235860.0,128.5236,129.5872,128.3546,129.5573,235860.0
2022-01-26 09:55:00,130.39,130.39,129.79,130.2,365360.0,129.607,129.607,129.0106,129.4182,365360.0
2022-01-26 10:00:00,130.21,131.15,130.13,130.97,434980.0,129.4281,130.3625,129.3486,130.1836,434980.0
2022-01-26 10:05:00,131.04,131.14,130.64,130.95,379040.0,130.2531,130.3525,129.8555,130.1637,379040.0
2022-01-26 10:10:00,130.95,131.09,130.43,130.49,444180.0,130.1637,130.3028,129.6468,129.7064,444180.0
2022-01-26 10:15:00,130.4,130.48,130.11,130.31,311100.0,129.617,129.6965,129.3287,129.5275,311100.0
2022-01-26 10:20:00,130.29,130.3,129.73,129.86,427060.0,129.5076,129.5176,128.951,129.0802,427060.0
2022-01-26 10:25:00,129.85,129.85,129.35,129.61,289520.0,129.0703,129.0703,128.5733,128.8317,289520.0
2022-01-26 10:30:00,129.67,130.15,129.46,130.02,221640.0,128.8914,129.3685,128.6826,129.2393,221640.0
2022-01-26 10:35:00,129.95,130.31,129.86,130.05,250340.0,129.1697,129.5275,129.0802,129.2691,250340.0
2022-01-26 10:40:00,130.1,130.29,129.61,129.68,116440.0,129.3188,129.5076,128.8317,128.9013,116440.0
2022-01-26 10:45:00,129.62,130.07,129.56,130.05,169700.0,128.8417,129.289,128.782,129.2691,169700.0
2022-01-26 10:50:00,130.1,130.45,129.94,129.96,144620.0,129.3188,129.6667,129.1597,129.1796,144620.0
2022-01-26 10:55:00,129.8,130.39,129.8,130.39,107640.0,129.0206,129.607,129.0206,129.607,107640.0
2022-01-26 11:00:00,130.33,130.49,130.22,130.28,123060.0,129.5474,129.7064,129.4381,129.4977,123060.0
2022-01-26 11:05:00,130.31,130.91,130.28,130.9,93240.0,129.5275,130.1239,129.4977,130.114,93240.0
2022-01-26 11:10:00,130.98,131.44,130.77,131.09,305960.0,130.1935,130.6507,129.9848,130.3028,305960.0
2022-01-26 11:15:00,130.93,131.21,130.84,130.92,113200.0,130.1438,130.4221,130.0543,130.1339,113200.0
2022-01-26 11:20:00,130.94,131.32,130.78,131.1,180000.0,130.1537,130.5315,129.9947,130.3128,180000.0
2022-01-26 11:25:00,131.14,131.26,131.05,131.26,143440.0,130.3525,130.4718,130.2631,130.4718,143440.0
2022-01-26 11:30:00,131.33,131.65,131.31,131.54,282440.0,130.5414,130.8595,130.5215,130.7501,282440.0
2022-01-26 11:35:00,131.6,131.62,131.09,131.3,215180.0,130.8098,130.8297,130.3028,130.5116,215180.0
2022-01-26 11:40:00,131.31,131.63,131.31,131.55,115300.0,130.5215,130.8396,130.5215,130.7601,115300.0
2022-01-26 11:45:00,131.6,131.83,131.53,131.62,101700.0,130.8098,131.0384,130.7402,130.8297,101700.0
2022-01-26 11:50:00,131.52,131.95,131.42,131.89,103000.0,130.7303,131.1577,130.6309,131.098,103000.0
2022-01-26 11:55:00,131.89,131.89,131.53,131.53,93020.0,131.098,131.098,130.7402,130.7402,93020.0
2022-01-26 12:00:00,131.6,131.7,131.38,131.51,87100.0,130.8098,130.9092,130.5911,130.7203,87100.0
2022-01-26 12:05:00,131.52,131.6,131.43,131.6,60900.0,130.7303,130.8098,130.6408,130.8098,60900.0
2022-01-26 12:10:00,131.6,131.82,131.45,131.82,68500.0,130.8098,131.0285,130.6607,131.0285,68500.0
2022-01-26 12:15:00,131.7,131.98,131.68,131.71,69740.0,130.9092,131.1875,130.8893,130.9191,69740.0
2022-01-26 12:20:00,131.73,131.87,131.66,131.8,34000.0,130.939,131.0782,130.8694,131.0086,34000.0
2022-01-26 12:25:00,131.67,131.86,131.67,131.86,24700.0,130.8794,131.0682,130.8794,131.0682,24700.0
2022-01-26 12:30:00,131.85,132.27,131.82,132.27,213560.0,131.0583,131.4758,131.0285,131.4758,213560.0
2022-01-26 12:35:00,132.28,132.56,132.25,132.41,287920.0,131.4857,131.764,131.4559,131.6149,287920.0
2022-01-26 12:40:00,132.38,132.6,132.37,132.57,131820.0,131.5851,131.8038,131.5752,131.774,131820.0
2022-01-26 12:45:00,132.57,132.57,132.28,132.44,72100.0,131.774,131.774,131.4857,131.6447,72100.0
2022-01-26 12:50:00,132.43,132.43,132.17,132.23,54240.0,131.6348,131.6348,131.3764,131.436,54240.0
2022-01-26 12:55:00,132.23,132.3,132.07,132.07,29140.0,131.436,131.5056,131.277,131.277,29140.0
2022-01-26 13:00:00,132.03,132.11,131.69,131.71,152500.0,131.2372,131.3167,130.8992,130.9191,152500.0
2022-01-26 13:05:00,131.69,131.82,131.5,131.79,83960.0,130.8992,131.0285,130.7104,130.9986,83960.0
2022-01-26 13:10:00,131.79,131.94,131.75,131.94,42100.0,130.9986,131.1477,130.9589,131.1477,42100.0
2022-01-26 13:15:00,131.83,131.99,131.76,131.81,31640.0,131.0384,131.1974,130.9688,131.0185,31640.0
2022-01-26 13:20:00,131.6,131.71,131.53,131.71,56940.0,130.8098,130.9191,130.7402,130.9191,56940.0
2022-01-26 13:25:00,131.67,131.98,131.67,131.85,60000.0,130.8794,131.1875,130.8794,131.0583,60000.0
2022-01-26 13:30:00,131.72,131.93,131.69,131.87,39760.0,130.9291,131.1378,130.8992,131.0782,39760.0
2022-01-26 13:35:00,131.84,131.87,131.59,131.62,81340.0,131.0483,131.0782,130.7998,130.8297,81340.0
2022-01-26 13:40:00,131.74,131.89,131.69,131.83,33820.0,130.9489,131.098,130.8992,131.0384,33820.0
2022-01-26 13:45:00,131.8,131.94,131.77,131.88,16000.0,131.0086,131.1477,130.9788,131.0881,16000.0
2022-01-26 13:50:00,131.85,132.22,131.81,132.1,67060.0,131.0583,131.4261,131.0185,131.3068,67060.0
2022-01-26 13:55:00,132.12,132.13,131.59,131.73,65100.0,131.3267,131.3366,130.7998,130.939,65100.0
2022-01-26 14:00:00,132.1,132.96,131.7,132.51,167060.0,131.3068,132.1616,130.9092,131.7143,167060.0
2022-01-26 14:05:00,132.49,133.0,132.25,132.25,157640.0,131.6944,132.2014,131.4559,131.4559,157640.0
2022-01-26 14:10:00,132.39,132.75,130.67,130.92,389140.0,131.595,131.9529,129.8854,130.1339,389140.0
2022-01-26 14:15:00,131.18,131.61,131.03,131.27,102880.0,130.3923,130.8197,130.2432,130.4818,102880.0
2022-01-26 14:20:00,131.43,131.5,130.88,131.5,91300.0,130.6408,130.7104,130.0941,130.7104,91300.0
2022-01-26 14:25:00,131.59,132.15,131.57,132.0,116200.0,130.7998,131.3565,130.78,131.2074,116200.0
2022-01-26 14:30:00,131.82,131.85,131.01,131.01,66440.0,131.0285,131.0583,130.2233,130.2233,66440.0
2022-01-26 14:35:00,130.99,132.16,130.72,131.78,178640.0,130.2034,131.3664,129.9351,130.9887,178640.0
2022-01-26 14:40:00,131.72,131.83,130.56,130.78,139500.0,130.9291,131.0384,129.776,129.9947,139500.0
2022-01-26 14:45:00,130.2,130.39,128.96,129.23,425780.0,129.4182,129.607,128.1856,128.454,425780.0
2022-01-26 14:50:00,129.24,130.05,129.18,129.85,405240.0,128.4639,129.2691,128.4043,129.0703,405240.0
2022-01-26 14:55:00,129.38,129.64,129.18,129.41,253920.0,128.6031,128.8615,128.4043,128.6329,253920.0
2022-01-26 15:00:00,129.24,129.33,127.8,128.19,428420.0,128.4639,128.5534,127.0326,127.4203,428420.0
2022-01-26 15:05:00,128.11,128.24,127.36,127.36,215700.0,127.3407,127.47,126.5952,126.5952,215700.0
2022-01-26 15:10:00,127.51,128.36,127.49,127.89,386360.0,126.7443,127.5892,126.7245,127.1221,386360.0
2022-01-26 15:15:00,127.98,128.3,127.5,127.53,158260.0,127.2115,127.5296,126.7344,126.7642,158260.0
2022-01-26 15:20:00,127.6,127.67,127.14,127.59,171460.0,126.8338,126.9034,126.3766,126.8239,171460.0
2022-01-26 15:25:00,127.68,129.23,127.49,128.85,229500.0,126.9133,128.454,126.7245,128.0763,229500.0
2022-01-26 15:30:00,129.0,129.4,128.47,128.49,317940.0,128.2254,128.623,127.6986,127.7185,317940.0
2022-01-26 15:35:00,128.35,129.09,127.92,128.85,233880.0,127.5793,128.3148,127.1519,128.0763,233880.0
2022-01-26 15:40:00,128.73,129.38,128.49,128.87,237880.0,127.957,128.6031,127.7185,128.0962,237880.0
2022-01-26 15:45:00,128.85,129.53,128.72,128.91,369540.0,128.0763,128.7522,127.9471,128.1359,369540.0
2022-01-26 15:50:00,129.21,129.63,128.47,129.48,307760.0,128.4341,128.8516,127.6986,128.7025,307760.0
2022-01-26 15:55:00,129.37,129.63,128.89,129.31,723700.0,128.5932,128.8516,128.1161,128.5335,723700.0
2022-01-27 09:30:00,131.51,131.9,131.22,131.33,584400.0,130.7203,131.108,130.4321,130.5414,584400.0
2022-01-27 09:35:00,131.23,131.45,130.92,131.17,165900.0,130.442,130.6607,130.1339,130.3824,165900.0
2022-01-27 09:40:00,131.18,132.17,131.14,132.04,182240.0,130.3923,131.3764,130.3525,131.2471,182240.0
2022-01-27 09:45:00,132.02,132.58,131.71,132.28,215120.0,131.2273,131.7839,130.9191,131.4857,215120.0
2022-01-27 09:50:00,132.28,132.58,131.88,132.28,295320.0,131.4857,131.7839,131.0881,131.4857,295320.0
2022-01-27 09:55:00,132.3,132.33,131.47,131.98,179240.0,131.5056,131.5354,130.6806,131.1875,179240.0
2022-01-27 10:00:00,132.02,132.23,131.19,132.23,105000.0,131.2273,131.436,130.4022,131.436,105000.0
2022-01-27 10:05:00,132.15,132.4,131.98,132.19,145260.0,131.3565,131.605,131.1875,131.3962,145260.0
2022-01-27 10:10:00,132.21,132.63,131.85,132.42,200780.0,131.4161,131.8336,131.0583,131.6249,200780.0
2022-01-27 10:15:00,132.4,132.6,132.11,132.2,124240.0,131.605,131.8038,131.3167,131.4062,124240.0
2022-01-27 10:20:00,132.25,132.65,132.14,132.33,255800.0,131.4559,131.8535,131.3465,131.5354,255800.0
2022-01-27 10:25:00,132.35,132.59,131.65,131.81,297360.0,131.5553,131.7938,130.8595,131.0185,297360.0
2022-01-27 10:30:00,131.73,132.04,131.47,131.65,154660.0,130.939,131.2471,130.6806,130.8595,154660.0
2022-01-27 10:35:00,131.56,131.74,130.99,130.99,140080.0,130.77,130.9489,130.2034,130.2034,140080.0
2022-01-27 10:40:00,131.05,131.66,130.96,131.64,118820.0,130.2631,130.8694,130.1736,130.8495,118820.0
2022-01-27 10:45:00,131.79,132.14,131.59,131.68,106800.0,130.9986,131.3465,130.7998,130.8893,106800.0
2022-01-27 10:50:00,131.8,132.04,131.65,131.72,40000.0,131.0086,131.2471,130.8595,130.9291,40000.0
2022-01-27 10:55:00,131.8,132.3,131.62,132.15,78980.0,131.0086,131.5056,130.8297,131.3565,78980.0
2022-01-27 11:00:00,132.26,132.53,132.21,132.35,255820.0,131.4658,131.7342,131.4161,131.5553,255820.0
2022-01-27 11:05:00,132.33,132.46,131.84,131.96,132000.0,131.5354,131.6646,131.0483,131.1676,132000.0
2022-01-27 11:10:00,132.01,132.31,132.0,132.23,88500.0,131.2173,131.5155,131.2074,131.436,88500.0
2022-01-27 11:15:00,132.13,132.13,131.47,131.57,57140.0,131.3366,131.3366,130.6806,130.78,57140.0
2022-01-27 11:20:00,131.6,131.87,131.54,131.69,158340.0,130.8098,131.0782,130.7501,130.8992,158340.0
2022-01-27 11:25:00,131.35,131.55,131.27,131.27,70700.0,130.5613,130.7601,130.4818,130.4818,70700.0
2022-01-27 11:30:00,131.6,131.93,131.47,131.93,46000.0,130.8098,131.1378,130.6806,131.1378,46000.0
2022-01-27 11:35:00,131.93,132.14,131.82,131.82,82880.0,131.1378,131.3465,131.0285,131.0285,82880.0
2022-01-27 11:40:00,131.85,132.25,131.85,132.0,52720.0,131.0583,131.4559,131.0583,131.2074,52720.0
2022-01-27 11:45:00,132.22,132.22,131.8,131.84,50400.0,131.4261,131.4261,131.0086,131.0483,50400.0
2022-01-27 11:50:00,131.72,132.05,131.72,132.04,28400.0,130.9291,131.2571,130.9291,131.2471,28400.0
2022-01-27 11:55:00,132.03,132.03,131.71,131.99,32880.0,131.2372,131.2372,130.9191,131.1974,32880.0
2022-01-27 12:00:00,131.75,131.88,131.63,131.85,28160.0,130.9589,131.0881,130.8396,131.0583,28160.0
2022-01-27 12:05:00,131.89,131.89,131.4,131.4,45620.0,131.098,131.098,130.611,130.611,45620.0
2022-01-27 12:10:00,131.46,131.46,131.0,131.25,101380.0,130.6706,130.6706,130.2134,130.4619,101380.0
2022-01-27 12:15:00,131.32,131.32,130.65,130.65,38000.0,130.5315,130.5315,129.8655,129.8655,38000.0
2022-01-27 12:20:00,130.68,130.78,130.55,130.6,49040.0,129.8953,129.9947,129.7661,129.8158,49040.0
2022-01-27 12:25:00,130.58,130.91,130.58,130.85,22000.0,129.7959,130.1239,129.7959,130.0643,22000.0
2022-01-27 12:30:00,130.85,130.93,130.48,130.58,73320.0,130.0643,130.1438,129.6965,129.7959,73320.0
2022-01-27 12:35:00,130.43,130.43,130.14,130.33,46200.0,129.6468,129.6468,129.3585,129.5474,46200.0
2022-01-27 12:40:00,130.37,130.55,130.29,130.35,43560.0,129.5872,129.7661,129.5076,129.5673,43560.0
2022-01-27 12:45:00,130.19,130.19,129.94,129.97,54820.0,129.4082,129.4082,129.1597,129.1896,54820.0
2022-01-27 12:50:00,130.14,130.24,130.06,130.14,82000.0,129.3585,129.4579,129.279,129.3585,82000.0
2022-01-27 12:55:00,130.25,130.67,130.25,130.33,44140.0,129.4679,129.8854,129.4679,129.5474,44140.0
2022-01-27 13:00:00,130.6,130.61,130.03,130.03,60960.0,129.8158,129.8257,129.2492,129.2492,60960.0
2022-01-27 13:05:00,130.0,130.04,129.63,130.0,92880.0,129.2194,129.2591,128.8516,129.2194,92880.0
2022-01-27 13:10:00,129.74,129.79,129.5,129.61,63840.0,128.9609,129.0106,128.7224,128.8317,63840.0
2022-01-27 13:15:00,129.56,129.68,129.3,129.3,77600.0,128.782,128.9013,128.5236,128.5236,77600.0
2022-01-27 13:20:00,129.35,129.35,129.17,129.25,130680.0,128.5733,128.5733,128.3944,128.4739,130680.0
2022-01-27 13:25:00,129.22,129.33,128.99,129.09,144280.0,128.4441,128.5534,128.2154,128.3148,144280.0
2022-01-27 13:30:00,129.01,129.63,129.01,129.48,208080.0,128.2353,128.8516,128.2353,128.7025,208080.0
2022-01-27 13:35:00,129.45,129.87,129.3,129.42,106640.0,128.6727,129.0902,128.5236,128.6429,106640.0
2022-01-27 13:40:00,129.5,129.68,129.21,129.37,92800.0,128.7224,128.9013,128.4341,128.5932,92800.0
2022-01-27 13:45:00,129.39,129.79,129.39,129.75,95060.0,128.613,129.0106,128.613,128.9709,95060.0
2022-01-27 13:50:00,129.67,129.77,129.48,129.48,42000.0,128.8914,128.9908,128.7025,128.7025,42000.0
2022-01-27 13:55:00,129.59,130.09,129.51,130.02,119440.0,128.8118,129.3088,128.7323,129.2393,119440.0
2022-01-27 14:00:00,129.99,130.47,129.99,130.47,53260.0,129.2094,129.6866,129.2094,129.6866,53260.0
2022-01-27 14:05:00,130.43,130.57,130.14,130.3,68240.0,129.6468,129.786,129.3585,129.5176,68240.0
2022-01-27 14:10:00,130.44,130.44,130.05,130.21,37820.0,129.6567,129.6567,129.2691,129.4281,37820.0
2022-01-27 14:15:00,130.08,130.08,129.75,129.91,76060.0,129.2989,129.2989,128.9709,129.1299,76060.0
2022-01-27 14:20:00,129.83,129.83,129.43,129.45,69320.0,129.0504,129.0504,128.6528,128.6727,69320.0
2022-01-27 14:25:00,129.46,129.62,129.28,129.28,83520.0,128.6826,128.8417,128.5037,128.5037,83520.0
2022-01-27 14:30:00,129.26,129.51,129.0,129.14,61020.0,128.4838,128.7323,128.2254,128.3645,61020.0
2022-01-27 14:35:00,129.11,129.43,129.08,129.26,30380.0,128.3347,128.6528,128.3049,128.4838,30380.0
2022-01-27 14:40:00,129.57,129.78,129.57,129.59,28240.0,128.792,129.0007,128.792,128.8118,28240.0
2022-01-27 14:45:00,129.67,129.74,129.41,129.41,28620.0,128.8914,128.9609,128.6329,128.6329,28620.0
2022-01-27 14:50:00,129.35,129.43,128.95,129.0,44100.0,128.5733,128.6528,128.1757,128.2254,44100.0
2022-01-27 14:55:00,129.1,129.4,128.93,129.27,35000.0,128.3248,128.623,128.1558,128.4938,35000.0
2022-01-27 15:00:00,129.54,129.61,129.19,129.37,72620.0,128.7621,128.8317,128.4142,128.5932,72620.0
2022-01-27 15:05:00,129.14,129.75,129.11,129.42,56360.0,128.3645,128.9709,128.3347,128.6429,56360.0
2022-01-27 15:10:00,129.37,129.37,129.1,129.1,35920.0,128.5932,128.5932,128.3248,128.3248,35920.0
2022-01-27 15:15:00,129.22,129.25,129.0,129.23,63680.0,128.4441,128.4739,128.2254,128.454,63680.0
2022-01-27 15:20:00,129.27,129.45,128.93,129.15,57440.0,128.4938,128.6727,128.1558,128.3745,57440.0
2022-01-27 15:25:00,129.22,129.46,129.16,129.37,73620.0,128.4441,128.6826,128.3844,128.5932,73620.0
2022-01-27 15:30:00,129.34,129.63,129.13,129.35,49320.0,128.5633,128.8516,128.3546,128.5733,49320.0
2022-01-27 15:35:00,129.47,129.67,129.36,129.48,98460.0,128.6926,128.8914,128.5832,128.7025,98460.0
2022-01-27 15:40:00,129.43,130.19,129.33,130.05,89460.0,128.6528,129.4082,128.5534,129.2691,89460.0
2022-01-27 15:45:00,130.07,130.48,129.72,129.81,174620.0,129.289,129.6965,128.9411,129.0305,174620.0
2022-01-27 15:50:00,129.66,129.66,129.3,129.35,370740.0,128.8814,128.8814,128.5236,128.5733,370740.0
2022-01-27 15:55:00,129.35,129.46,128.95,128.97,380360.0,128.5733,128.6826,128.1757,128.1956,380360.0
2022-01-28 09:30:00,129.66,130.31,129.33,129.74,547040.0,128.8814,129.5275,128.5534,128.9609,547040.0
2022-01-28 09:35:00,129.88,129.88,128.91,129.24,193720.0,129.1001,129.1001,128.1359,128.4639,193720.0
2022-01-28 09:40:00,129.24,129.24,128.48,128.69,231140.0,128.4639,128.4639,127.7085,127.9173,231140.0
2022-01-28 09:45:00,128.69,129.27,128.55,129.03,141640.0,127.9173,128.4938,127.7781,128.2552,141640.0
2022-01-28 09:50:00,128.93,129.44,128.8,129.15,177240.0,128.1558,128.6627,128.0266,128.3745,177240.0
2022-01-28 09:55:00,129.1,129.25,128.83,129.0,302940.0,128.3248,128.4739,128.0564,128.2254,302940.0
2022-01-28 10:00:00,129.17,129.23,128.7,129.16,176600.0,128.3944,128.454,127.9272,128.3844,176600.0
2022-01-28 10:05:00,129.14,129.25,128.86,129.12,178420.0,128.3645,128.4739,128.0862,128.3447,178420.0
2022-01-28 10:10:00,129.17,129.58,128.9,129.03,58240.0,128.3944,128.8019,128.126,128.2552,58240.0
2022-01-28 10:15:00,129.24,129.81,129.24,129.78,71500.0,128.4639,129.0305,128.4639,129.0007,71500.0
2022-01-28 10:20:00,129.8,129.8,129.27,129.35,109040.0,129.0206,129.0206,128.4938,128.5733,109040.0
2022-01-28 10:25:00,129.46,129.59,128.99,129.3,119000.0,128.6826,128.8118,128.2154,128.5236,119000.0
2022-01-28 10:30:00,129.31,129.31,128.56,128.75,89440.0,128.5335,128.5335,127.788,127.9769,89440.0
2022-01-28 10:35:00,128.75,129.33,128.74,129.09,39440.0,127.9769,128.5534,127.967,128.3148,39440.0
2022-01-28 10:40:00,129.03,129.3,128.79,128.8,78160.0,128.2552,128.5236,128.0167,128.0266,78160.0
2022-01-28 10:45:00,128.93,130.16,128.93,130.02,125820.0,128.1558,129.3784,128.1558,129.2393,125820.0
2022-01-28 10:50:00,130.09,130.4,129.85,130.4,110020.0,129.3088,129.617,129.0703,129.617,110020.0
2022-01-28 10:55:00,130.4,130.75,130.21,130.71,170120.0,129.617,129.9649,129.4281,129.9251,170120.0
2022-01-28 11:00:00,130.78,130.9,130.17,130.4,164940.0,129.9947,130.114,129.3884,129.617,164940.0
2022-01-28 11:05:00,130.44,130.68,130.31,130.67,60500.0,129.6567,129.8953,129.5275,129.8854,60500.0
2022-01-28 11:10:00,130.68,131.11,130.57,130.78,102960.0,129.8953,130.3227,129.786,129.9947,102960.0
2022-01-28 11:15:00,131.1,131.39,130.99,131.16,104660.0,130.3128,130.601,130.2034,130.3724,104660.0
2022-01-28 11:20:00,131.24,131.5,130.9,131.33,155020.0,130.4519,130.7104,130.114,130.5414,155020.0
2022-01-28 11:25:00,131.45,131.82,131.44,131.57,161740.0,130.6607,131.0285,130.6507,130.78,161740.0
2022-01-28 11:30:00,131.56,131.74,131.19,131.54,124540.0,130.77,130.9489,130.4022,130.7501,124540.0
2022-01-28 11:35:00,131.68,132.05,131.55,131.6,133980.0,130.8893,131.2571,130.7601,130.8098,133980.0
2022-01-28 11:40:00,131.62,132.01,131.57,131.75,169920.0,130.8297,131.2173,130.78,130.9589,169920.0
2022-01-28 11:45:00,131.71,132.0,131.71,131.9,69000.0,130.9191,131.2074,130.9191,131.108,69000.0
2022-01-28 11:50:00,131.94,132.1,131.91,132.1,36000.0,131.1477,131.3068,131.1179,131.3068,36000.0
2022-01-28 11:55:00,132.13,132.45,132.13,132.35,125980.0,131.3366,131.6547,131.3366,131.5553,125980.0
2022-01-28 12:00:00,132.35,132.5,132.18,132.44,201560.0,131.5553,131.7044,131.3863,131.6447,201560.0
2022-01-28 12:05:00,132.44,132.55,132.3,132.55,120040.0,131.6447,131.7541,131.5056,131.7541,120040.0
2022-01-28 12:10:00,132.5,132.58,132.14,132.2,130860.0,131.7044,131.7839,131.3465,131.4062,130860.0
2022-01-28 12:15:00,132.16,132.53,132.11,132.5,66240.0,131.3664,131.7342,131.3167,131.7044,66240.0
2022-01-28 12:20:00,132.44,132.44,131.81,131.82,60140.0,131.6447,131.6447,131.0185,131.0285,60140.0
2022-01-28 12:25:00,131.87,131.87,131.39,131.42,99780.0,131.0782,131.0782,130.601,130.6309,99780.0
2022-01-28 12:30:00,131.45,131.69,131.45,131.61,67080.0,130.6607,130.8992,130.6607,130.8197,67080.0
2022-01-28 12:35:00,131.56,131.8,131.42,131.63,44580.0,130.77,131.0086,130.6309,130.8396,44580.0
2022-01-28 12:40:00,131.5,131.77,131.5,131.77,32000.0,130.7104,130.9788,130.7104,130.9788,32000.0
2022-01-28 12:45:00,131.94,131.94,131.41,131.48,114100.0,131.1477,131.1477,130.6209,130.6905,114100.0
2022-01-28 12:50:00,131.39,131.4,131.19,131.19,39560.0,130.601,130.611,130.4022,130.4022,39560.0
2022-01-28 12:55:00,131.18,131.41,131.11,131.15,124620.0,130.3923,130.6209,130.3227,130.3625,124620.0
2022-01-28 13:00:00,131.18,131.45,131.13,131.39,166860.0,130.3923,130.6607,130.3426,130.601,166860.0
2022-01-28 13:05:00,131.34,131.67,131.34,131.66,126880.0,130.5513,130.8794,130.5513,130.8694,126880.0
2022-01-28 13:10:00,131.72,131.75,131.5,131.67,61060.0,130.9291,130.9589,130.7104,130.8794,61060.0
2022-01-28 13:15:00,131.73,131.8,131.47,131.68,62000.0,130.939,131.0086,130.6806,130.8893,62000.0
2022-01-28 13:20:00,131.62,131.62,131.26,131.41,40280.0,130.8297,130.8297,130.4718,130.6209,40280.0
2022-01-28 13:25:00,131.56,131.56,131.23,131.55,35420.0,130.77,130.77,130.442,130.7601,35420.0
2022-01-28 13:30:00,131.64,132.0,131.64,131.84,125420.0,130.8495,131.2074,130.8495,131.0483,125420.0
2022-01-28 13:35:00,131.83,132.05,131.73,132.01,62940.0,131.0384,131.2571,130.939,131.2173,62940.0
2022-01-28 13:40:00,131.97,132.13,131.82,132.08,153620.0,131.1776,131.3366,131.0285,131.2869,153620.0
2022-01-28 13:45:00,132.05,132.28,131.83,131.99,88640.0,131.2571,131.4857,131.0384,131.1974,88640.0
2022-01-28 13:50:00,131.9,132.23,131.9,132.18,90980.0,131.108,131.436,131.108,131.3863,90980.0
2022-01-28 13:55:00,132.15,132.37,132.13,132.14,57980.0,131.3565,131.5752,131.3366,131.3465,57980.0
2022-01-28 14:00:00,132.28,132.34,131.87,131.92,52420.0,131.4857,131.5453,131.0782,131.1279,52420.0
2022-01-28 14:05:00,131.68,131.81,131.27,131.41,103960.0,130.8893,131.0185,130.4818,130.6209,103960.0
2022-01-28 14:10:00,131.53,131.56,131.09,131.09,84320.0,130.7402,130.77,130.3028,130.3028,84320.0
2022-01-28 14:15:00,131.06,131.19,130.98,131.14,65440.0,130.273,130.4022,130.1935,130.3525,65440.0
2022-01-28 14:20:00,131.03,131.07,130.66,130.66,67280.0,130.2432,130.283,129.8754,129.8754,67280.0
2022-01-28 14:25:00,130.67,131.03,130.67,130.89,56000.0,129.8854,130.2432,129.8854,130.104,56000.0
2022-01-28 14:30:00,130.78,131.11,130.65,130.85,138660.0,129.9947,130.3227,129.8655,130.0643,138660.0
2022-01-28 14:35:00,130.95,131.02,130.82,130.95,40940.0,130.1637,130.2333,130.0345,130.1637,40940.0
2022-01-28 14:40:00,131.0,131.62,131.0,131.4,82500.0,130.2134,130.8297,130.2134,130.611,82500.0
2022-01-28 14:45:00,131.47,131.69,131.29,131.65,45280.0,130.6806,130.8992,130.5016,130.8595,45280.0
2022-01-28 14:50:00,131.64,131.76,131.47,131.62,185320.0,130.8495,130.9688,130.6806,130.8297,185320.0
2022-01-28 14:55:00,131.7,131.98,131.7,131.92,87500.0,130.9092,131.1875,130.9092,131.1279,87500.0
2022-01-28 15:00:00,131.98,132.1,131.8,131.98,42160.0,131.1875,131.3068,131.0086,131.1875,42160.0
2022-01-28 15:05:00,131.95,132.02,131.85,132.02,29640.0,131.1577,131.2273,131.0583,131.2273,29640.0
2022-01-28 15:10:00,131.95,132.02,131.59,131.86,62720.0,131.1577,131.2273,130.7998,131.0682,62720.0
2022-01-28 15:15:00,131.88,132.05,131.68,131.86,91340.0,131.0881,131.2571,130.8893,131.0682,91340.0
2022-01-28 15:20:00,131.8,132.26,131.79,132.1,74660.0,131.0086,131.4658,130.9986,131.3068,74660.0
2022-01-28 15:25:00,132.07,132.07,131.77,131.77,63160.0,131.277,131.277,130.9788,130.9788,63160.0
2022-01-28 15:30:00,131.81,131.9,131.39,131.86,264400.0,131.0185,131.108,130.601,131.0682,264400.0
2022-01-28 15:35:00,131.8,131.97,131.72,131.84,127500.0,131.0086,131.1776,130.9291,131.0483,127500.0
2022-01-28 15:40:00,131.83,132.2,131.75,132.19,134080.0,131.0384,131.4062,130.9589,131.3962,134080.0
2022-01-28 15:45:00,132.15,132.44,132.06,132.4,217520.0,131.3565,131.6447,131.267,131.605,217520.0
2022-01-28 15:50:00,132.43,132.88,132.43,132.84,629480.0,131.6348,132.0821,131.6348,132.0423,629480.0
2022-01-28 15:55:00,132.9,133.36,132.71,133.28,756080.0,132.102,132.5592,131.9131,132.4797,756080.0
2022-01-31 09:30:00,134.16,134.44,132.38,133.63,1158820.0,133.3544,133.6327,131.5851,132.8276,1158820.0
2022-01-31 09:35:00,133.62,133.72,133.03,133.29,425480.0,132.8176,132.917,132.2312,132.4896,425480.0
2022-01-31 09:40:00,133.19,133.39,133.0,133.0,372440.0,132.3902,132.589,132.2014,132.2014,372440.0
2022-01-31 09:45:00,133.01,133.1,132.56,132.64,150700.0,132.2113,132.3008,131.764,131.8435,150700.0
2022-01-31 09:50:00,132.63,133.37,132.21,133.35,276580.0,131.8336,132.5691,131.4161,132.5493,276580.0
2022-01-31 09:55:00,133.48,133.5,133.15,133.33,100560.0,132.6785,132.6984,132.3505,132.5294,100560.0
2022-01-31 10:00:00,133.28,133.7,133.21,133.62,371200.0,132.4797,132.8972,132.4101,132.8176,371200.0
2022-01-31 10:05:00,133.64,134.08,133.48,134.06,131340.0,132.8375,133.2749,132.6785,133.255,131340.0
2022-01-31 10:10:00,134.07,134.08,133.53,133.63,208120.0,133.2649,133.2749,132.7282,132.8276,208120.0
2022-01-31 10:15:00,133.62,133.65,133.22,133.28,116020.0,132.8176,132.8475,132.42,132.4797,116020.0
2022-01-31 10:20:00,133.31,133.75,133.18,133.62,105400.0,132.5095,132.9469,132.3803,132.8176,105400.0
2022-01-31 10:25:00,133.7,133.94,133.45,133.45,173780.0,132.8972,133.1357,132.6487,132.6487,173780.0
2022-01-31 10:30:00,133.55,133.64,133.25,133.42,98660.0,132.7481,132.8375,132.4499,132.6188,98660.0
2022-01-31 10:35:00,133.43,133.55,133.33,133.53,45000.0,132.6288,132.7481,132.5294,132.7282,45000.0
2022-01-31 10:40:00,133.31,133.58,133.15,133.58,61160.0,132.5095,132.7779,132.3505,132.7779,61160.0
2022-01-31 10:45:00,133.52,133.57,133.26,133.49,94200.0,132.7182,132.7679,132.4598,132.6884,94200.0
2022-01-31 10:50:00,133.46,133.79,133.46,133.66,145840.0,132.6586,132.9866,132.6586,132.8574,145840.0
2022-01-31 10:55:00,133.64,133.8,133.45,133.8,296320.0,132.8375,132.9966,132.6487,132.9966,296320.0
2022-01-31 11:00:00,133.82,134.08,133.75,133.75,140060.0,133.0164,133.2749,132.9469,132.9469,140060.0
2022-01-31 11:05:00,133.79,133.86,133.47,133.47,130640.0,132.9866,133.0562,132.6685,132.6685,130640.0
2022-01-31 11:10:00,133.41,133.64,133.29,133.46,135300.0,132.6089,132.8375,132.4896,132.6586,135300.0
2022-01-31 11:15:00,133.49,133.63,133.17,133.17,70720.0,132.6884,132.8276,132.3704,132.3704,70720.0
2022-01-31 11:20:00,133.39,133.5,133.05,133.06,122600.0,132.589,132.6984,132.2511,132.261,122600.0
2022-01-31 11:25:00,133.21,133.34,133.0,133.04,68360.0,132.4101,132.5393,132.2014,132.2411,68360.0
2022-01-31 11:30:00,133.15,133.5,133.0,133.29,137920.0,132.3505,132.6984,132.2014,132.4896,137920.0
2022-01-31 11:35:00,133.39,133.55,133.35,133.55,40400.0,132.589,132.7481,132.5493,132.7481,40400.0
2022-01-31 11:40:00,133.56,133.57,133.34,133.42,143780.0,132.758,132.7679,132.5393,132.6188,143780.0
2022-01-31 11:45:00,133.42,133.54,133.31,133.54,84520.0,132.6188,132.7381,132.5095,132.7381,84520.0
2022-01-31 11:50:00,133.58,133.86,133.5,133.82,126540.0,132.7779,133.0562,132.6984,133.0164,126540.0
2022-01-31 11:55:00,133.84,133.94,133.75,133.83,109120.0,133.0363,133.1357,132.9469,133.0264,109120.0
2022-01-31 12:00:00,133.79,133.88,133.61,133.69,99900.0,132.9866,133.0761,132.8077,132.8872,99900.0
2022-01-31 12:05:00,133.75,133.75,133.53,133.57,44380.0,132.9469,132.9469,132.7282,132.7679,44380.0
2022-01-31 12:10:00,133.57,133.67,133.39,133.46,62120.0,132.7679,132.8673,132.589,132.6586,62120.0
2022-01-31 12:15:00,133.47,133.93,133.41,133.93,92820.0,132.6685,133.1258,132.6089,133.1258,92820.0
2022-01-31 12:20:00,133.88,133.97,133.51,133.51,61980.0,133.0761,133.1655,132.7083,132.7083,61980.0
2022-01-31 12:25:00,133.63,133.72,133.5,133.72,35460.0,132.8276,132.917,132.6984,132.917,35460.0
2022-01-31 12:30:00,133.73,133.93,133.68,133.75,66780.0,132.927,133.1258,132.8773,132.9469,66780.0
2022-01-31 12:35:00,133.87,134.02,133.84,133.99,85480.0,133.0661,133.2152,133.0363,133.1854,85480.0
2022-01-31 12:40:00,133.99,133.99,133.85,133.85,36700.0,133.1854,133.1854,133.0463,133.0463,36700.0
2022-01-31 12:45:00,133.9,134.1,133.86,134.04,29720.0,133.096,133.2948,133.0562,133.2351,29720.0
2022-01-31 12:50:00,134.02,134.3,134.02,134.23,68060.0,133.2152,133.4936,133.2152,133.424,68060.0
2022-01-31 12:55:00,134.3,134.34,134.14,134.21,58020.0,133.4936,133.5333,133.3345,133.4041,58020.0
2022-01-31 13:00:00,134.1,134.15,134.0,134.03,69520.0,133.2948,133.3445,133.1954,133.2252,69520.0
2022-01-31 13:05:00,133.98,134.2,133.95,134.17,62500.0,133.1755,133.3942,133.1457,133.3643,62500.0
2022-01-31 13:10:00,134.1,134.14,133.94,134.1,152300.0,133.2948,133.3345,133.1357,133.2948,152300.0
2022-01-31 13:15:00,134.08,134.25,133.95,134.19,57580.0,133.2749,133.4439,133.1457,133.3842,57580.0
2022-01-31 13:20:00,134.17,134.21,134.07,134.2,23180.0,133.3643,133.4041,133.2649,133.3942,23180.0
2022-01-31 13:25:00,134.17,134.23,134.13,134.18,22460.0,133.3643,133.424,133.3246,133.3743,22460.0
2022-01-31 13:30:00,134.18,134.29,134.08,134.17,50520.0,133.3743,133.4836,133.2749,133.3643,50520.0
2022-01-31 13:35:00,134.11,134.45,134.11,134.32,20000.0,133.3047,133.6427,133.3047,133.5134,20000.0
2022-01-31 13:40:00,134.29,134.51,134.21,134.24,62360.0,133.4836,133.7023,133.4041,133.4339,62360.0
2022-01-31 13:45:00,134.39,134.45,134.22,134.35,87120.0,133.583,133.6427,133.414,133.5433,87120.0
2022-01-31 13:50:00,134.45,134.45,134.22,134.34,54700.0,133.6427,133.6427,133.414,133.5333,54700.0
2022-01-31 13:55:00,134.39,134.41,134.32,134.34,48000.0,133.583,133.6029,133.5134,133.5333,48000.0
2022-01-31 14:00:00,134.39,134.58,134.39,134.5,76800.0,133.583,133.7719,133.583,133.6924,76800.0
2022-01-31 14:05:00,134.59,135.05,134.59,134.85,106760.0,133.7818,134.2391,133.7818,134.0403,106760.0
2022-01-31 14:10:00,134.88,134.91,134.76,134.79,80820.0,134.0701,134.0999,133.9508,133.9806,80820.0
2022-01-31 14:15:00,134.83,134.92,134.78,134.92,30040.0,134.0204,134.1098,133.9707,134.1098,30040.0
2022-01-31 14:20:00,134.82,135.04,134.72,134.95,72900.0,134.0104,134.2291,133.911,134.1397,72900.0
2022-01-31 14:25:00,134.89,135.05,134.82,135.05,104280.0,134.08,134.2391,134.0104,134.2391,104280.0
2022-01-31 14:30:00,135.0,135.0,134.78,134.78,115820.0,134.1894,134.1894,133.9707,133.9707,115820.0
2022-01-31 14:35:00,134.9,134.96,134.75,134.76,99500.0,134.09,134.1496,133.9409,133.9508,99500.0
2022-01-31 14:40:00,134.78,134.86,134.75,134.81,39700.0,133.9707,134.0502,133.9409,134.0005,39700.0
2022-01-31 14:45:00,134.89,134.89,134.57,134.65,77280.0,134.08,134.08,133.7619,133.8415,77280.0
2022-01-31 14:50:00,134.68,134.7,134.54,134.65,63440.0,133.8713,133.8912,133.7321,133.8415,63440.0
2022-01-31 14:55:00,134.68,134.86,134.53,134.7,47980.0,133.8713,134.0502,133.7222,133.8912,47980.0
2022-01-31 15:00:00,134.66,134.75,134.56,134.71,49300.0,133.8514,133.9409,133.752,133.9011,49300.0
2022-01-31 15:05:00,134.65,134.69,134.39,134.39,123440.0,133.8415,133.8812,133.583,133.583,123440.0
2022-01-31 15:10:00,134.39,134.46,134.0,134.06,184160.0,133.583,133.6526,133.1954,133.255,184160.0
2022-01-31 15:15:00,134.02,134.19,133.85,134.04,124780.0,133.2152,133.3842,133.0463,133.2351,124780.0
2022-01-31 15:20:00,133.96,134.43,133.96,134.24,126000.0,133.1556,133.6228,133.1556,133.4339,126000.0
2022-01-31 15:25:00,134.21,134.37,134.07,134.13,133000.0,133.4041,133.5631,133.2649,133.3246,133000.0
2022-01-31 15:30:00,134.09,134.72,134.0,134.72,164920.0,133.2848,133.911,133.1954,133.911,164920.0
2022-01-31 15:35:00,134.68,134.72,134.27,134.38,145180.0,133.8713,133.911,133.4637,133.5731,145180.0
2022-01-31 15:40:00,134.4,134.68,134.36,134.56,155320.0,133.593,133.8713,133.5532,133.752,155320.0
2022-01-31 15:45:00,134.61,135.03,134.56,135.03,164120.0,133.8017,134.2192,133.752,134.2192,164120.0
2022-01-31 15:50:00,135.0,135.29,134.87,135.25,463320.0,134.1894,134.4776,134.0601,134.4379,463320.0
2022-01-31 15:55:00,135.18,135.47,135.01,135.39,1080980.0,134.3683,134.6565,134.1993,134.577,1080980.0
2022-02-01 09:30:00,137.59,137.79,135.82,137.0,1557200.0,136.7638,136.9626,135.0044,136.1774,1557200.0
2022-02-01 09:35:00,137.09,137.4,136.38,136.69,377760.0,136.2668,136.575,135.5611,135.8692,377760.0
2022-02-01 09:40:00,136.68,136.95,136.01,136.01,402060.0,135.8593,136.1277,135.1933,135.1933,402060.0
2022-02-01 09:45:00,136.01,136.41,135.84,136.21,306920.0,135.1933,135.5909,135.0243,135.3921,306920.0
2022-02-01 09:50:00,136.32,136.48,136.1,136.18,311060.0,135.5014,135.6605,135.2828,135.3623,311060.0
2022-02-01 09:55:00,136.15,136.38,136.03,136.33,227660.0,135.3325,135.5611,135.2132,135.5114,227660.0
2022-02-01 10:00:00,136.29,136.39,135.55,135.77,284220.0,135.4716,135.571,134.7361,134.9547,284220.0
2022-02-01 10:05:00,135.75,135.81,135.32,135.44,318260.0,134.9349,134.9945,134.5074,134.6267,318260.0
2022-02-01 10:10:00,135.53,135.62,135.26,135.55,139940.0,134.7162,134.8056,134.4478,134.7361,139940.0
2022-02-01 10:15:00,135.52,135.63,135.08,135.17,205120.0,134.7062,134.8156,134.2689,134.3583,205120.0
2022-02-01 10:20:00,135.2,135.44,135.1,135.32,188980.0,134.3882,134.6267,134.2888,134.5074,188980.0
2022-02-01 10:25:00,135.36,135.56,135.03,135.08,192500.0,134.5472,134.746,134.2192,134.2689,192500.0
2022-02-01 10:30:00,135.08,135.29,134.37,134.56,363600.0,134.2689,134.4776,133.5631,133.752,363600.0
2022-02-01 10:35:00,134.57,134.91,134.4,134.62,224520.0,133.7619,134.0999,133.593,133.8116,224520.0
2022-02-01 10:40:00,134.85,134.85,134.47,134.65,135880.0,134.0403,134.0403,133.6625,133.8415,135880.0
2022-02-01 10:45:00,134.52,134.66,134.41,134.64,50700.0,133.7122,133.8514,133.6029,133.8315,50700.0
2022-02-01 10:50:00,134.65,134.93,134.65,134.81,103280.0,133.8415,134.1198,133.8415,134.0005,103280.0
2022-02-01 10:55:00,134.9,134.95,134.75,134.85,77060.0,134.09,134.1397,133.9409,134.0403,77060.0
2022-02-01 11:00:00,135.04,135.26,135.0,135.21,104500.0,134.2291,134.4478,134.1894,134.3981,104500.0
2022-02-01 11:05:00,135.28,135.79,135.18,135.46,193260.0,134.4677,134.9746,134.3683,134.6466,193260.0
2022-02-01 11:10:00,135.64,136.04,135.56,136.04,156920.0,134.8255,135.2231,134.746,135.2231,156920.0
2022-02-01 11:15:00,135.9,136.0,135.71,135.71,45240.0,135.084,135.1834,134.8951,134.8951,45240.0
2022-02-01 11:20:00,135.77,135.81,135.26,135.39,53420.0,134.9547,134.9945,134.4478,134.577,53420.0
2022-02-01 11:25:00,135.4,135.75,135.4,135.67,44800.0,134.587,134.9349,134.587,134.8553,44800.0
2022-02-01 11:30:00,135.69,135.77,135.39,135.69,57820.0,134.8752,134.9547,134.577,134.8752,57820.0
2022-02-01 11:35:00,135.75,135.92,135.51,135.76,129160.0,134.9349,135.1038,134.6963,134.9448,129160.0
2022-02-01 11:40:00,135.87,135.96,135.75,135.96,88080.0,135.0541,135.1436,134.9349,135.1436,88080.0
2022-02-01 11:45:00,135.91,136.32,135.91,136.15,91000.0,135.0939,135.5014,135.0939,135.3325,91000.0
2022-02-01 11:50:00,136.09,136.25,135.87,136.03,57720.0,135.2728,135.4319,135.0541,135.2132,57720.0
2022-02-01 11:55:00,136.12,136.6,136.1,136.57,111200.0,135.3026,135.7798,135.2828,135.7499,111200.0
2022-02-01 12:00:00,136.56,136.65,136.35,136.37,106780.0,135.74,135.8295,135.5313,135.5511,106780.0
2022-02-01 12:05:00,136.44,136.47,136.25,136.36,42260.0,135.6207,135.6505,135.4319,135.5412,42260.0
2022-02-01 12:10:00,136.2,136.35,136.02,136.35,70200.0,135.3822,135.5313,135.2032,135.5313,70200.0
2022-02-01 12:15:00,136.46,136.7,136.38,136.7,63640.0,135.6406,135.8792,135.5611,135.8792,63640.0
2022-02-01 12:20:00,136.71,136.82,136.5,136.7,160840.0,135.8891,135.9984,135.6804,135.8792,160840.0
2022-02-01 12:25:00,136.71,136.74,136.55,136.65,96780.0,135.8891,135.9189,135.7301,135.8295,96780.0
2022-02-01 12:30:00,136.63,136.63,136.25,136.31,343960.0,135.8096,135.8096,135.4319,135.4915,343960.0
2022-02-01 12:35:00,136.41,136.7,136.39,136.63,85660.0,135.5909,135.8792,135.571,135.8096,85660.0
2022-02-01 12:40:00,136.62,136.67,136.46,136.53,73440.0,135.7996,135.8493,135.6406,135.7102,73440.0
2022-02-01 12:45:00,136.57,136.75,136.47,136.6,92640.0,135.7499,135.9289,135.6505,135.7798,92640.0
2022-02-01 12:50:00,136.73,136.73,136.59,136.65,47000.0,135.909,135.909,135.7698,135.8295,47000.0
2022-02-01 12:55:00,136.71,137.03,136.71,137.03,102540.0,135.8891,136.2072,135.8891,136.2072,102540.0
2022-02-01 13:00:00,137.05,137.07,136.75,136.86,104880.0,136.2271,136.2469,135.9289,136.0382,104880.0
2022-02-01 13:05:00,136.81,136.92,136.71,136.72,52000.0,135.9885,136.0978,135.8891,135.899,52000.0
2022-02-01 13:10:00,136.69,136.92,136.63,136.7,63620.0,135.8692,136.0978,135.8096,135.8792,63620.0
2022-02-01 13:15:00,136.65,136.88,136.63,136.69,81440.0,135.8295,136.0581,135.8096,135.8692,81440.0
2022-02-01 13:20:00,136.67,136.72,136.63,136.7,25540.0,135.8493,135.899,135.8096,135.8792,25540.0
2022-02-01 13:25:00,136.85,136.86,136.75,136.8,46000.0,136.0283,136.0382,135.9289,135.9786,46000.0
2022-02-01 13:30:00,136.89,136.98,136.84,136.89,87940.0,136.068,136.1575,136.0183,136.068,87940.0
2022-02-01 13:35:00,136.96,137.15,136.77,137.15,157340.0,136.1376,136.3265,135.9487,136.3265,157340.0
2022-02-01 13:40:00,137.14,137.2,137.04,137.07,154200.0,136.3165,136.3762,136.2171,136.2469,154200.0
2022-02-01 13:45:00,137.07,137.15,136.85,136.9,150520.0,136.2469,136.3265,136.0283,136.078,150520.0
2022-02-01 13:50:00,136.93,136.96,136.77,136.85,29740.0,136.1078,136.1376,135.9487,136.0283,29740.0
2022-02-01 13:55:00,136.77,136.94,136.65,136.85,70040.0,135.9487,136.1177,135.8295,136.0283,70040.0
2022-02-01 14:00:00,136.87,137.07,136.74,136.78,171940.0,136.0481,136.2469,135.9189,135.9587,171940.0
2022-02-01 14:05:00,136.75,136.81,136.66,136.75,56440.0,135.9289,135.9885,135.8394,135.9289,56440.0
2022-02-01 14:10:00,136.75,136.89,136.48,136.64,109760.0,135.9289,136.068,135.6605,135.8195,109760.0
2022-02-01 14:15:00,136.77,136.77,136.56,136.59,75520.0,135.9487,135.9487,135.74,135.7698,75520.0
2022-02-01 14:20:00,136.45,136.45,136.27,136.39,79820.0,135.6307,135.6307,135.4517,135.571,79820.0
2022-02-01 14:25:00,136.35,136.42,136.25,136.35,67000.0,135.5313,135.6008,135.4319,135.5313,67000.0
2022-02-01 14:30:00,136.4,136.53,136.31,136.53,106340.0,135.581,135.7102,135.4915,135.7102,106340.0
2022-02-01 14:35:00,136.51,136.61,136.3,136.56,160040.0,135.6903,135.7897,135.4816,135.74,160040.0
2022-02-01 14:40:00,136.63,136.71,136.42,136.61,120220.0,135.8096,135.8891,135.6008,135.7897,120220.0
2022-02-01 14:45:00,136.56,136.66,136.39,136.42,144460.0,135.74,135.8394,135.571,135.6008,144460.0
2022-02-01 14:50:00,136.49,136.51,136.18,136.29,171140.0,135.6704,135.6903,135.3623,135.4716,171140.0
2022-02-01 14:55:00,136.3,136.42,136.21,136.38,128560.0,135.4816,135.6008,135.3921,135.5611,128560.0
2022-02-01 15:00:00,136.35,136.92,136.3,136.65,221320.0,135.5313,136.0978,135.4816,135.8295,221320.0
2022-02-01 15:05:00,136.62,136.83,136.58,136.83,210520.0,135.7996,136.0084,135.7599,136.0084,210520.0
2022-02-01 15:10:00,136.85,136.88,136.75,136.79,224680.0,136.0283,136.0581,135.9289,135.9686,224680.0
2022-02-01 15:15:00,136.83,136.89,136.71,136.8,100940.0,136.0084,136.068,135.8891,135.9786,100940.0
2022-02-01 15:20:00,136.82,137.05,136.81,136.98,234800.0,135.9984,136.2271,135.9885,136.1575,234800.0
2022-02-01 15:25:00,137.01,137.23,136.88,137.19,193860.0,136.1873,136.406,136.0581,136.3662,193860.0
2022-02-01 15:30:00,137.17,137.48,137.17,137.27,327300.0,136.3463,136.6545,136.3463,136.4457,327300.0
2022-02-01 15:35:00,137.3,137.34,137.0,137.0,239300.0,136.4756,136.5153,136.1774,136.1774,239300.0
2022-02-01 15:40:00,137.05,137.47,137.04,137.34,322100.0,136.2271,136.6445,136.2171,136.5153,322100.0
2022-02-01 15:45:00,137.33,137.54,137.3,137.54,380360.0,136.5054,136.7141,136.4756,136.7141,380360.0
2022-02-01 15:50:00,137.54,137.7,137.4,137.56,499420.0,136.7141,136.8731,136.575,136.734,499420.0
2022-02-01 15:55:00,137.54,137.75,137.35,137.64,977140.0,136.7141,136.9228,136.5253,136.8135,977140.0
2022-02-02 09:30:00,151.22,151.55,148.1,149.64,6106800.0,150.312,150.64,147.2107,148.7415,6106800.0
2022-02-02 09:35:00,149.5,150.75,149.5,150.42,2299960.0,148.6023,149.8448,148.6023,149.5168,2299960.0
2022-02-02 09:40:00,150.5,150.53,149.56,149.81,1485220.0,149.5963,149.6261,148.6619,148.9104,1485220.0
2022-02-02 09:45:00,149.75,149.87,147.95,147.95,1055180.0,148.8508,148.9701,147.0616,147.0616,1055180.0
2022-02-02 09:50:00,147.93,149.12,147.93,148.77,894120.0,147.0417,148.2246,147.0417,147.8767,894120.0
2022-02-02 09:55:00,148.76,148.89,148.18,148.63,714380.0,147.8667,147.996,147.2902,147.7375,714380.0
2022-02-02 10:00:00,148.65,149.15,148.59,148.85,714900.0,147.7574,148.2544,147.6978,147.9562,714900.0
2022-02-02 10:05:00,148.79,149.0,148.45,148.85,581480.0,147.8966,148.1053,147.5586,147.9562,581480.0
2022-02-02 10:10:00,148.81,148.97,147.22,147.32,804240.0,147.9164,148.0755,146.336,146.4354,804240.0
2022-02-02 10:15:00,147.27,147.73,147.03,147.33,728740.0,146.3857,146.8429,146.1471,146.4453,728740.0
2022-02-02 10:20:00,147.3,147.48,146.35,146.67,1051320.0,146.4155,146.5944,145.4712,145.7893,1051320.0
2022-02-02 10:25:00,146.61,146.7,146.25,146.37,640680.0,145.7296,145.8191,145.3718,145.4911,640680.0
2022-02-02 10:30:00,146.41,146.55,145.88,145.88,767640.0,145.5308,145.67,145.004,145.004,767640.0
2022-02-02 10:35:00,145.85,147.1,145.52,146.87,1066860.0,144.9742,146.2167,144.6462,145.9881,1066860.0
2022-02-02 10:40:00,146.94,147.07,146.31,146.74,699380.0,146.0577,146.1869,145.4314,145.8589,699380.0
2022-02-02 10:45:00,146.69,147.13,146.69,146.93,503540.0,145.8092,146.2465,145.8092,146.0477,503540.0
2022-02-02 10:50:00,146.99,147.03,146.07,146.29,348040.0,146.1074,146.1471,145.1929,145.4116,348040.0
2022-02-02 10:55:00,146.2,146.81,146.2,146.78,428720.0,145.3221,145.9284,145.3221,145.8986,428720.0
2022-02-02 11:00:00,146.8,146.98,146.3,146.52,465980.0,145.9185,146.0974,145.4215,145.6402,465980.0
2022-02-02 11:05:00,146.56,146.59,145.9,145.98,370400.0,145.6799,145.7098,145.0239,145.1034,370400.0
2022-02-02 11:10:00,146.05,146.2,145.6,145.8,316740.0,145.173,145.3221,144.7257,144.9245,316740.0
2022-02-02 11:15:00,145.76,146.56,145.7,146.5,448280.0,144.8848,145.6799,144.8251,145.6203,448280.0
2022-02-02 11:20:00,146.51,147.3,146.51,147.25,563620.0,145.6302,146.4155,145.6302,146.3658,563620.0
2022-02-02 11:25:00,147.24,147.89,147.2,147.57,555800.0,146.3559,147.002,146.3161,146.6839,555800.0
2022-02-02 11:30:00,147.55,147.67,147.14,147.32,347860.0,146.664,146.7833,146.2565,146.4354,347860.0
2022-02-02 11:35:00,147.3,147.5,146.85,147.08,417420.0,146.4155,146.6143,145.9682,146.1968,417420.0
2022-02-02 11:40:00,147.07,147.4,147.05,147.28,233240.0,146.1869,146.5149,146.167,146.3956,233240.0
2022-02-02 11:45:00,147.18,147.85,147.14,147.66,343180.0,146.2962,146.9622,146.2565,146.7733,343180.0
2022-02-02 11:50:00,147.7,148.35,147.56,148.2,446980.0,146.8131,147.4592,146.6739,147.3101,446980.0
2022-02-02 11:55:00,148.11,148.43,147.89,148.39,260440.0,147.2206,147.5387,147.002,147.499,260440.0
2022-02-02 12:00:00,148.25,148.45,148.11,148.26,211380.0,147.3598,147.5586,147.2206,147.3697,211380.0
2022-02-02 12:05:00,148.26,149.05,148.26,148.98,414520.0,147.3697,148.155,147.3697,148.0854,414520.0
2022-02-02 12:10:00,149.0,149.06,148.57,149.06,302300.0,148.1053,148.1649,147.6779,148.1649,302300.0
2022-02-02 12:15:00,149.05,149.22,148.69,148.75,501300.0,148.155,148.324,147.7972,147.8568,501300.0
2022-02-02 12:20:00,148.72,149.11,148.69,149.0,213460.0,147.827,148.2146,147.7972,148.1053,213460.0
2022-02-02 12:25:00,148.88,149.18,148.83,148.96,205440.0,147.986,148.2842,147.9363,148.0655,205440.0
2022-02-02 12:30:00,148.85,149.04,148.69,149.02,204080.0,147.9562,148.1451,147.7972,148.1252,204080.0
2022-02-02 12:35:00,148.98,149.18,148.84,149.17,182140.0,148.0854,148.2842,147.9463,148.2743,182140.0
2022-02-02 12:40:00,149.24,149.4,149.1,149.34,223680.0,148.3439,148.5029,148.2047,148.4433,223680.0
2022-02-02 12:45:00,149.34,149.82,149.34,149.64,365980.0,148.4433,148.9204,148.4433,148.7415,365980.0
2022-02-02 12:50:00,149.63,149.91,149.53,149.91,209540.0,148.7315,149.0098,148.6321,149.0098,209540.0
2022-02-02 12:55:00,149.93,150.15,149.74,150.1,436820.0,149.0297,149.2484,148.8409,149.1987,436820.0
2022-02-02 13:00:00,150.14,150.2,149.42,149.45,283140.0,149.2384,149.2981,148.5228,148.5526,283140.0
2022-02-02 13:05:00,149.35,149.78,149.35,149.42,238740.0,148.4532,148.8806,148.4532,148.5228,238740.0
2022-02-02 13:10:00,149.25,149.25,149.05,149.05,160100.0,148.3538,148.3538,148.155,148.155,160100.0
2022-02-02 13:15:00,149.05,149.2,148.7,148.79,152360.0,148.155,148.3041,147.8071,147.8966,152360.0
2022-02-02 13:20:00,148.77,148.89,148.44,148.6,196640.0,147.8767,147.996,147.5487,147.7077,196640.0
2022-02-02 13:25:00,148.6,148.8,148.55,148.67,196800.0,147.7077,147.9065,147.658,147.7773,196800.0
2022-02-02 13:30:00,148.69,149.15,148.69,149.02,319340.0,147.7972,148.2544,147.7972,148.1252,319340.0
2022-02-02 13:35:00,149.04,149.46,149.01,149.46,131100.0,148.1451,148.5625,148.1152,148.5625,131100.0
2022-02-02 13:40:00,149.37,149.52,149.2,149.44,114960.0,148.4731,148.6222,148.3041,148.5427,114960.0
2022-02-02 13:45:00,149.33,149.46,149.0,149.07,119640.0,148.4333,148.5625,148.1053,148.1749,119640.0
2022-02-02 13:50:00,149.05,149.09,148.8,149.05,104260.0,148.155,148.1948,147.9065,148.155,104260.0
2022-02-02 13:55:00,149.05,149.06,148.8,148.96,64280.0,148.155,148.1649,147.9065,148.0655,64280.0
2022-02-02 14:00:00,149.01,149.1,148.81,148.99,157240.0,148.1152,148.2047,147.9164,148.0954,157240.0
2022-02-02 14:05:00,149.05,149.18,148.75,148.76,209640.0,148.155,148.2842,147.8568,147.8667,209640.0
2022-02-02 14:10:00,148.93,149.0,148.5,148.65,198140.0,148.0357,148.1053,147.6083,147.7574,198140.0
2022-02-02 14:15:00,148.65,148.83,148.48,148.8,186420.0,147.7574,147.9363,147.5884,147.9065,186420.0
2022-02-02 14:20:00,148.75,148.83,148.5,148.55,88280.0,147.8568,147.9363,147.6083,147.658,88280.0
2022-02-02 14:25:00,148.5,148.75,148.2,148.67,173480.0,147.6083,147.8568,147.3101,147.7773,173480.0
2022-02-02 14:30:00,148.82,149.04,148.66,149.04,123680.0,147.9264,148.1451,147.7673,148.1451,123680.0
2022-02-02 14:35:00,149.04,149.23,148.74,148.88,127300.0,148.1451,148.3339,147.8469,147.986,127300.0
2022-02-02 14:40:00,148.94,149.18,148.91,148.99,109540.0,148.0457,148.2842,148.0158,148.0954,109540.0
2022-02-02 14:45:00,149.14,149.23,148.83,149.23,129200.0,148.2445,148.3339,147.9363,148.3339,129200.0
2022-02-02 14:50:00,149.22,149.34,149.06,149.29,113820.0,148.324,148.4433,148.1649,148.3936,113820.0
2022-02-02 14:55:00,149.2,149.2,148.94,149.01,181200.0,148.3041,148.3041,148.0457,148.1152,181200.0
2022-02-02 15:00:00,148.96,149.13,148.71,149.06,228080.0,148.0655,148.2345,147.817,148.1649,228080.0
2022-02-02 15:05:00,148.94,149.0,148.74,148.94,88460.0,148.0457,148.1053,147.8469,148.0457,88460.0
2022-02-02 15:10:00,148.83,148.93,148.75,148.83,217420.0,147.9363,148.0357,147.8568,147.9363,217420.0
2022-02-02 15:15:00,148.93,149.2,148.82,149.17,100580.0,148.0357,148.3041,147.9264,148.2743,100580.0
2022-02-02 15:20:00,149.23,149.38,149.0,149.07,127660.0,148.3339,148.483,148.1053,148.1749,127660.0
2022-02-02 15:25:00,149.18,149.22,148.5,148.51,223580.0,148.2842,148.324,147.6083,147.6182,223580.0
2022-02-02 15:30:00,148.57,148.82,148.5,148.8,325040.0,147.6779,147.9264,147.6083,147.9065,325040.0
2022-02-02 15:35:00,148.82,148.88,148.55,148.72,196420.0,147.9264,147.986,147.658,147.827,196420.0
2022-02-02 15:40:00,148.79,148.91,148.51,148.65,275160.0,147.8966,148.0158,147.6182,147.7574,275160.0
2022-02-02 15:45:00,148.6,148.69,148.31,148.35,486580.0,147.7077,147.7972,147.4194,147.4592,486580.0
2022-02-02 15:50:00,148.36,148.37,147.78,148.16,621420.0,147.4691,147.4791,146.8926,147.2703,621420.0
2022-02-02 15:55:00,148.15,148.25,147.85,147.99,1032420.0,147.2604,147.3598,146.9622,147.1014,1032420.0
2022-02-03 09:30:00,145.71,147.25,145.34,146.6,2820980.0,144.8351,146.3658,144.4673,145.7197,2820980.0
2022-02-03 09:35:00,146.74,148.75,146.71,148.58,1736800.0,145.8589,147.8568,145.829,147.6878,1736800.0
2022-02-03 09:40:00,148.7,148.74,147.35,147.82,749180.0,147.8071,147.8469,146.4652,146.9324,749180.0
2022-02-03 09:45:00,147.72,147.78,147.1,147.51,509160.0,146.833,146.8926,146.2167,146.6242,509160.0
2022-02-03 09:50:00,147.36,148.11,147.25,147.68,545620.0,146.4751,147.2206,146.3658,146.7932,545620.0
2022-02-03 09:55:00,147.52,147.79,147.27,147.63,333440.0,146.6342,146.9026,146.3857,146.7435,333440.0
2022-02-03 10:00:00,147.63,148.05,147.46,147.84,404240.0,146.7435,147.161,146.5745,146.9523,404240.0
2022-02-03 10:05:00,147.79,148.22,147.61,147.83,352560.0,146.9026,147.33,146.7236,146.9423,352560.0
2022-02-03 10:10:00,147.87,147.97,147.4,147.85,230260.0,146.9821,147.0815,146.5149,146.9622,230260.0
2022-02-03 10:15:00,147.79,148.45,147.79,148.31,463680.0,146.9026,147.5586,146.9026,147.4194,463680.0
2022-02-03 10:20:00,148.34,149.14,148.23,148.89,612300.0,147.4493,148.2445,147.3399,147.996,612300.0
2022-02-03 10:25:00,148.82,149.68,148.82,149.16,609400.0,147.9264,148.7812,147.9264,148.2643,609400.0
2022-02-03 10:30:00,149.28,149.4,148.42,148.6,467660.0,148.3836,148.5029,147.5288,147.7077,467660.0
2022-02-03 10:35:00,148.66,148.8,148.37,148.45,265820.0,147.7673,147.9065,147.4791,147.5586,265820.0
2022-02-03 10:40:00,148.38,148.57,148.1,148.31,343860.0,147.489,147.6779,147.2107,147.4194,343860.0
2022-02-03 10:45:00,148.32,148.38,147.79,147.94,617780.0,147.4294,147.489,146.9026,147.0517,617780.0
2022-02-03 10:50:00,148.05,148.13,147.9,148.13,186640.0,147.161,147.2405,147.0119,147.2405,186640.0
2022-02-03 10:55:00,148.06,148.1,147.56,147.61,230740.0,147.1709,147.2107,146.6739,146.7236,230740.0
2022-02-03 11:00:00,147.64,147.72,147.1,147.46,423400.0,146.7535,146.833,146.2167,146.5745,423400.0
2022-02-03 11:05:00,147.45,147.8,147.42,147.6,210120.0,146.5646,146.9125,146.5348,146.7137,210120.0
2022-02-03 11:10:00,147.59,147.8,147.35,147.5,145400.0,146.7038,146.9125,146.4652,146.6143,145400.0
2022-02-03 11:15:00,147.52,147.59,147.15,147.21,204080.0,146.6342,146.7038,146.2664,146.326,204080.0
2022-02-03 11:20:00,147.26,147.26,146.5,146.5,321380.0,146.3757,146.3757,145.6203,145.6203,321380.0
2022-02-03 11:25:00,146.5,146.7,146.29,146.46,335360.0,145.6203,145.8191,145.4116,145.5805,335360.0
2022-02-03 11:30:00,146.43,146.69,146.25,146.69,158100.0,145.5507,145.8092,145.3718,145.8092,158100.0
2022-02-03 11:35:00,146.6,146.96,146.58,146.83,185220.0,145.7197,146.0775,145.6998,145.9483,185220.0
2022-02-03 11:40:00,146.93,147.21,146.76,146.98,129640.0,146.0477,146.326,145.8787,146.0974,129640.0
2022-02-03 11:45:00,147.02,147.02,146.66,146.66,64920.0,146.1372,146.1372,145.7793,145.7793,64920.0
2022-02-03 11:50:00,146.73,147.11,146.5,146.85,267680.0,145.8489,146.2266,145.6203,145.9682,267680.0
2022-02-03 11:55:00,146.9,146.99,146.62,146.65,259040.0,146.0179,146.1074,145.7396,145.7694,259040.0
2022-02-03 12:00:00,146.57,146.75,146.14,146.19,244400.0,145.6899,145.8688,145.2625,145.3122,244400.0
2022-02-03 12:05:00,146.26,146.31,146.1,146.3,272340.0,145.3817,145.4314,145.2227,145.4215,272340.0
2022-02-03 12:10:00,146.26,146.59,146.17,146.59,224720.0,145.3817,145.7098,145.2923,145.7098,224720.0
2022-02-03 12:15:00,146.54,146.67,145.94,145.94,260060.0,145.6601,145.7893,145.0637,145.0637,260060.0
2022-02-03 12:20:00,146.0,146.17,145.68,146.1,218900.0,145.1233,145.2923,144.8052,145.2227,218900.0
2022-02-03 12:25:00,146.11,146.32,146.09,146.22,159580.0,145.2326,145.4414,145.2128,145.342,159580.0
2022-02-03 12:30:00,146.2,146.3,145.78,145.78,83720.0,145.3221,145.4215,144.9046,144.9046,83720.0
2022-02-03 12:35:00,145.75,145.98,145.71,145.94,113240.0,144.8748,145.1034,144.8351,145.0637,113240.0
2022-02-03 12:40:00,145.91,145.98,145.56,145.56,156300.0,145.0338,145.1034,144.686,144.686,156300.0
2022-02-03 12:45:00,145.61,145.68,145.5,145.5,88500.0,144.7357,144.8052,144.6263,144.6263,88500.0
2022-02-03 12:50:00,145.54,145.7,145.47,145.62,40600.0,144.6661,144.8251,144.5965,144.7456,40600.0
2022-02-03 12:55:00,145.69,145.84,145.54,145.83,94480.0,144.8152,144.9643,144.6661,144.9543,94480.0
2022-02-03 13:00:00,145.83,145.83,145.47,145.65,254760.0,144.9543,144.9543,144.5965,144.7754,254760.0
2022-02-03 13:05:00,145.59,145.75,145.51,145.58,89880.0,144.7158,144.8748,144.6363,144.7058,89880.0
2022-02-03 13:10:00,145.51,145.85,145.46,145.85,82660.0,144.6363,144.9742,144.5866,144.9742,82660.0
2022-02-03 13:15:00,145.9,145.9,145.64,145.74,77740.0,145.0239,145.0239,144.7655,144.8649,77740.0
2022-02-03 13:20:00,145.69,146.12,145.68,145.93,113280.0,144.8152,145.2426,144.8052,145.0537,113280.0
2022-02-03 13:25:00,145.96,146.05,145.74,146.01,57540.0,145.0835,145.173,144.8649,145.1332,57540.0
2022-02-03 13:30:00,145.99,146.28,145.93,146.16,80600.0,145.1134,145.4016,145.0537,145.2823,80600.0
2022-02-03 13:35:00,146.11,146.14,145.57,145.79,148120.0,145.2326,145.2625,144.6959,144.9146,148120.0
2022-02-03 13:40:00,145.9,146.03,145.81,145.92,70000.0,145.0239,145.1531,144.9345,145.0438,70000.0
2022-02-03 13:45:00,145.9,146.05,145.85,145.91,86000.0,145.0239,145.173,144.9742,145.0338,86000.0
2022-02-03 13:50:00,145.88,145.93,145.69,145.7,171840.0,145.004,145.0537,144.8152,144.8251,171840.0
2022-02-03 13:55:00,145.71,145.78,145.6,145.65,132520.0,144.8351,144.9046,144.7257,144.7754,132520.0
2022-02-03 14:00:00,145.71,145.9,145.6,145.72,127660.0,144.8351,145.0239,144.7257,144.845,127660.0
2022-02-03 14:05:00,145.67,145.88,145.45,145.53,144220.0,144.7953,145.004,144.5766,144.6561,144220.0
2022-02-03 14:10:00,145.49,145.62,145.36,145.5,133060.0,144.6164,144.7456,144.4872,144.6263,133060.0
2022-02-03 14:15:00,145.7,145.78,145.59,145.7,68000.0,144.8251,144.9046,144.7158,144.8251,68000.0
2022-02-03 14:20:00,145.64,145.8,145.58,145.7,102860.0,144.7655,144.9245,144.7058,144.8251,102860.0
2022-02-03 14:25:00,145.74,145.74,145.43,145.61,108420.0,144.8649,144.8649,144.5567,144.7357,108420.0
2022-02-03 14:30:00,145.4,145.45,145.13,145.19,162100.0,144.5269,144.5766,144.2585,144.3182,162100.0
2022-02-03 14:35:00,145.25,145.25,144.75,144.79,222580.0,144.3778,144.3778,143.8808,143.9206,222580.0
2022-02-03 14:40:00,144.79,144.95,144.74,144.76,178420.0,143.9206,144.0796,143.8709,143.8908,178420.0
2022-02-03 14:45:00,144.75,144.91,144.57,144.64,235440.0,143.8808,144.0399,143.7019,143.7715,235440.0
2022-02-03 14:50:00,144.66,144.72,144.45,144.61,307740.0,143.7914,143.851,143.5826,143.7417,307740.0
2022-02-03 14:55:00,144.65,144.72,144.36,144.45,331780.0,143.7814,143.851,143.4932,143.5826,331780.0
2022-02-03 15:00:00,144.36,144.5,144.11,144.19,341600.0,143.4932,143.6323,143.2447,143.3242,341600.0
2022-02-03 15:05:00,144.33,144.48,144.17,144.36,267220.0,143.4633,143.6124,143.3043,143.4932,267220.0
2022-02-03 15:10:00,144.43,144.48,144.24,144.48,125360.0,143.5627,143.6124,143.3739,143.6124,125360.0
2022-02-03 15:15:00,144.4,144.75,144.4,144.7,188060.0,143.5329,143.8808,143.5329,143.8311,188060.0
2022-02-03 15:20:00,144.73,144.87,144.58,144.63,189000.0,143.8609,144.0001,143.7118,143.7615,189000.0
2022-02-03 15:25:00,144.58,144.59,144.43,144.44,155100.0,143.7118,143.7218,143.5627,143.5727,155100.0
2022-02-03 15:30:00,144.45,144.45,143.94,143.96,231360.0,143.5826,143.5826,143.0757,143.0956,231360.0
2022-02-03 15:35:00,143.97,144.05,143.5,143.63,491780.0,143.1055,143.185,142.6383,142.7675,491780.0
2022-02-03 15:40:00,143.55,143.93,143.41,143.54,535440.0,142.688,143.0657,142.5489,142.6781,535440.0
2022-02-03 15:45:00,143.5,143.52,143.15,143.29,519520.0,142.6383,142.6582,142.2904,142.4296,519520.0
2022-02-03 15:50:00,143.21,143.21,142.67,142.81,981320.0,142.3501,142.3501,141.8133,141.9525,981320.0
2022-02-03 15:55:00,142.9,143.55,142.89,143.09,1218180.0,142.0419,142.688,142.032,142.2308,1218180.0
2022-02-04 09:30:00,143.44,143.63,140.52,140.76,1653440.0,142.5787,142.7675,139.6762,139.9148,1653440.0
2022-02-04 09:35:00,140.8,141.91,140.6,141.74,527040.0,139.9545,141.0579,139.7557,140.8889,527040.0
2022-02-04 09:40:00,141.61,143.06,141.55,143.06,816120.0,140.7597,142.201,140.7,142.201,816120.0
2022-02-04 09:45:00,142.94,143.57,142.82,142.97,579540.0,142.0817,142.7079,141.9624,142.1115,579540.0
2022-02-04 09:50:00,142.82,142.91,142.06,142.09,183660.0,141.9624,142.0519,141.207,141.2368,183660.0
2022-02-04 09:55:00,142.09,142.81,142.01,142.63,323100.0,141.2368,141.9525,141.1573,141.7735,323100.0
2022-02-04 10:00:00,142.66,143.18,142.42,143.1,406340.0,141.8034,142.3202,141.5648,142.2407,406340.0
2022-02-04 10:05:00,143.06,143.41,142.81,143.05,258320.0,142.201,142.5489,141.9525,142.191,258320.0
2022-02-04 10:10:00,143.17,143.19,142.6,143.16,150260.0,142.3103,142.3302,141.7437,142.3004,150260.0
2022-02-04 10:15:00,143.17,143.5,143.14,143.19,189980.0,142.3103,142.6383,142.2805,142.3302,189980.0
2022-02-04 10:20:00,143.06,143.22,142.76,142.83,447700.0,142.201,142.36,141.9028,141.9723,447700.0
2022-02-04 10:25:00,142.81,143.1,142.4,142.4,158080.0,141.9525,142.2407,141.5449,141.5449,158080.0
2022-02-04 10:30:00,142.55,142.94,142.47,142.78,153660.0,141.694,142.0817,141.6145,141.9226,153660.0
2022-02-04 10:35:00,142.9,142.9,142.37,142.58,132660.0,142.0419,142.0419,141.5151,141.7238,132660.0
2022-02-04 10:40:00,142.59,142.93,142.21,142.41,149140.0,141.7338,142.0717,141.3561,141.5549,149140.0
2022-02-04 10:45:00,142.21,142.36,141.82,142.14,232160.0,141.3561,141.5052,140.9684,141.2865,232160.0
2022-02-04 10:50:00,142.03,142.04,141.75,141.8,167740.0,141.1771,141.1871,140.8988,140.9485,167740.0
2022-02-04 10:55:00,141.81,142.0,141.55,141.59,138440.0,140.9585,141.1473,140.7,140.7398,138440.0
2022-02-04 11:00:00,141.55,141.87,141.41,141.85,126760.0,140.7,141.0181,140.5609,140.9982,126760.0
2022-02-04 11:05:00,141.82,141.96,141.5,141.57,207760.0,140.9684,141.1076,140.6503,140.7199,207760.0
2022-02-04 11:10:00,141.62,141.63,141.3,141.35,126220.0,140.7696,140.7796,140.4515,140.5012,126220.0
2022-02-04 11:15:00,141.3,141.75,141.15,141.74,152120.0,140.4515,140.8988,140.3024,140.8889,152120.0
2022-02-04 11:20:00,141.67,141.81,141.44,141.77,164360.0,140.8193,140.9585,140.5907,140.9187,164360.0
2022-02-04 11:25:00,141.88,142.27,141.8,141.82,125800.0,141.028,141.4157,140.9485,140.9684,125800.0
2022-02-04 11:30:00,141.86,142.19,141.73,142.15,121620.0,141.0082,141.3362,140.8789,141.2964,121620.0
2022-02-04 11:35:00,142.21,142.31,141.98,142.16,94500.0,141.3561,141.4555,141.1274,141.3064,94500.0
2022-02-04 11:40:00,142.16,142.4,142.0,142.25,139700.0,141.3064,141.5449,141.1473,141.3958,139700.0
2022-02-04 11:45:00,142.32,142.64,142.25,142.35,134020.0,141.4654,141.7835,141.3958,141.4952,134020.0
2022-02-04 11:50:00,142.28,142.28,142.0,142.1,96540.0,141.4256,141.4256,141.1473,141.2467,96540.0
2022-02-04 11:55:00,142.19,142.37,142.04,142.04,65580.0,141.3362,141.5151,141.1871,141.1871,65580.0
2022-02-04 12:00:00,141.97,142.1,141.65,142.03,99800.0,141.1175,141.2467,140.7994,141.1771,99800.0
2022-02-04 12:05:00,142.04,142.15,141.83,142.06,133620.0,141.1871,141.2964,140.9783,141.207,133620.0
2022-02-04 12:10:00,142.02,142.25,141.76,142.1,49000.0,141.1672,141.3958,140.9088,141.2467,49000.0
2022-02-04 12:15:00,142.21,142.28,142.1,142.13,55000.0,141.3561,141.4256,141.2467,141.2765,55000.0
2022-02-04 12:20:00,142.19,142.21,142.0,142.18,75460.0,141.3362,141.3561,141.1473,141.3262,75460.0
2022-02-04 12:25:00,142.22,142.3,142.09,142.19,98280.0,141.366,141.4455,141.2368,141.3362,98280.0
2022-02-04 12:30:00,142.24,142.34,141.95,142.08,35200.0,141.3859,141.4853,141.0976,141.2268,35200.0
2022-02-04 12:35:00,142.09,142.43,142.07,142.43,64220.0,141.2368,141.5747,141.2169,141.5747,64220.0
2022-02-04 12:40:00,142.55,142.83,142.48,142.78,246340.0,141.694,141.9723,141.6244,141.9226,246340.0
2022-02-04 12:45:00,142.79,143.08,142.69,143.05,124640.0,141.9326,142.2208,141.8332,142.191,124640.0
2022-02-04 12:50:00,143.05,143.45,143.05,143.28,112320.0,142.191,142.5886,142.191,142.4196,112320.0
2022-02-04 12:55:00,143.28,143.56,143.28,143.51,114060.0,142.4196,142.698,142.4196,142.6483,114060.0
2022-02-04 13:00:00,143.56,144.0,143.56,143.99,185440.0,142.698,143.1353,142.698,143.1254,185440.0
2022-02-04 13:05:00,144.0,144.02,143.72,143.91,240660.0,143.1353,143.1552,142.857,143.0459,240660.0
2022-02-04 13:10:00,143.86,144.09,143.86,144.09,252360.0,142.9962,143.2248,142.9962,143.2248,252360.0
2022-02-04 13:15:00,144.07,144.13,143.8,143.89,124320.0,143.2049,143.2645,142.9365,143.026,124320.0
2022-02-04 13:20:00,143.91,144.23,143.88,144.19,148440.0,143.0459,143.3639,143.016,143.3242,148440.0
2022-02-04 13:25:00,144.11,144.23,143.76,143.8,115560.0,143.2447,143.3639,142.8968,142.9365,115560.0
2022-02-04 13:30:00,143.9,143.99,143.73,143.94,112100.0,143.0359,143.1254,142.8669,143.0757,112100.0
2022-02-04 13:35:00,143.99,144.0,143.45,143.5,193960.0,143.1254,143.1353,142.5886,142.6383,193960.0
2022-02-04 13:40:00,143.58,143.9,143.55,143.82,113360.0,142.7178,143.0359,142.688,142.9564,113360.0
2022-02-04 13:45:00,143.88,143.88,143.65,143.71,102520.0,143.016,143.016,142.7874,142.8471,102520.0
2022-02-04 13:50:00,143.79,144.1,143.79,144.01,139540.0,142.9266,143.2347,142.9266,143.1453,139540.0
2022-02-04 13:55:00,144.0,144.12,143.91,143.94,43700.0,143.1353,143.2546,143.0459,143.0757,43700.0
2022-02-04 14:00:00,144.07,144.07,143.75,143.75,74180.0,143.2049,143.2049,142.8868,142.8868,74180.0
2022-02-04 14:05:00,143.83,144.1,143.83,144.09,78040.0,142.9663,143.2347,142.9663,143.2248,78040.0
2022-02-04 14:10:00,144.07,144.1,143.66,143.85,221220.0,143.2049,143.2347,142.7974,142.9862,221220.0
2022-02-04 14:15:00,143.87,143.88,143.5,143.5,249060.0,143.0061,143.016,142.6383,142.6383,249060.0
2022-02-04 14:20:00,143.52,143.82,143.52,143.76,136620.0,142.6582,142.9564,142.6582,142.8968,136620.0
2022-02-04 14:25:00,143.69,143.85,143.68,143.69,82400.0,142.8272,142.9862,142.8172,142.8272,82400.0
2022-02-04 14:30:00,143.71,143.8,143.66,143.79,61040.0,142.8471,142.9365,142.7974,142.9266,61040.0
2022-02-04 14:35:00,143.86,143.98,143.6,143.63,97980.0,142.9962,143.1154,142.7377,142.7675,97980.0
2022-02-04 14:40:00,143.68,143.75,143.3,143.46,121720.0,142.8172,142.8868,142.4395,142.5986,121720.0
2022-02-04 14:45:00,143.41,143.5,143.3,143.48,120680.0,142.5489,142.6383,142.4395,142.6184,120680.0
2022-02-04 14:50:00,143.48,143.77,143.48,143.77,52800.0,142.6184,142.9067,142.6184,142.9067,52800.0
2022-02-04 14:55:00,143.82,143.96,143.8,143.92,109120.0,142.9564,143.0956,142.9365,143.0558,109120.0
2022-02-04 15:00:00,143.96,144.46,143.96,144.45,312040.0,143.0956,143.5926,143.0956,143.5826,312040.0
2022-02-04 15:05:00,144.47,144.65,144.38,144.44,239680.0,143.6025,143.7814,143.513,143.5727,239680.0
2022-02-04 15:10:00,144.41,144.88,144.37,144.73,136340.0,143.5429,144.01,143.5031,143.8609,136340.0
2022-02-04 15:15:00,144.67,144.8,144.33,144.33,263760.0,143.8013,143.9305,143.4633,143.4633,263760.0
2022-02-04 15:20:00,144.31,144.66,144.28,144.62,165220.0,143.4435,143.7914,143.4136,143.7516,165220.0
2022-02-04 15:25:00,144.64,144.69,144.28,144.33,175100.0,143.7715,143.8212,143.4136,143.4633,175100.0
2022-02-04 15:30:00,144.4,144.64,144.39,144.51,144940.0,143.5329,143.7715,143.523,143.6423,144940.0
2022-02-04 15:35:00,144.44,144.6,144.31,144.35,166380.0,143.5727,143.7317,143.4435,143.4832,166380.0
2022-02-04 15:40:00,144.33,144.38,143.95,143.95,367580.0,143.4633,143.513,143.0856,143.0856,367580.0
2022-02-04 15:45:00,143.8,143.89,143.5,143.65,282960.0,142.9365,143.026,142.6383,142.7874,282960.0
2022-02-04 15:50:00,143.58,143.79,143.36,143.72,591980.0,142.7178,142.9266,142.4992,142.857,591980.0
2022-02-04 15:55:00,143.71,143.75,143.26,143.29,795060.0,142.8471,142.8868,142.3998,142.4296,795060.0
2022-02-07 09:30:00,144.27,144.32,142.92,143.01,1033960.0,143.4037,143.4534,142.0618,142.1513,1033960.0
2022-02-07 09:35:00,143.05,143.99,143.05,143.9,317820.0,142.191,143.1254,142.191,143.0359,317820.0
2022-02-07 09:40:00,143.83,144.04,143.59,143.91,308940.0,142.9663,143.1751,142.7278,143.0459,308940.0
2022-02-07 09:45:00,144.0,144.0,143.49,143.49,208400.0,143.1353,143.1353,142.6284,142.6284,208400.0
2022-02-07 09:50:00,143.53,144.25,143.51,144.23,166460.0,142.6681,143.3838,142.6483,143.3639,166460.0
2022-02-07 09:55:00,144.15,144.16,143.63,143.63,208540.0,143.2844,143.2944,142.7675,142.7675,208540.0
2022-02-07 10:00:00,143.75,143.75,142.96,142.96,178160.0,142.8868,142.8868,142.1016,142.1016,178160.0
2022-02-07 10:05:00,142.95,143.35,142.8,143.27,152240.0,142.0916,142.4892,141.9425,142.4097,152240.0
2022-02-07 10:10:00,143.25,143.26,142.8,142.9,175120.0,142.3898,142.3998,141.9425,142.0419,175120.0
2022-02-07 10:15:00,142.85,142.97,142.53,142.76,268520.0,141.9922,142.1115,141.6741,141.9028,268520.0
2022-02-07 10:20:00,142.82,143.18,142.73,142.82,121980.0,141.9624,142.3202,141.8729,141.9624,121980.0
2022-02-07 10:25:00,142.99,143.16,142.85,142.85,62220.0,142.1314,142.3004,141.9922,141.9922,62220.0
2022-02-07 10:30:00,142.82,143.1,142.69,143.06,140580.0,141.9624,142.2407,141.8332,142.201,140580.0
2022-02-07 10:35:00,142.99,143.12,142.8,142.85,115120.0,142.1314,142.2606,141.9425,141.9922,115120.0
2022-02-07 10:40:00,142.81,142.81,142.4,142.48,120480.0,141.9525,141.9525,141.5449,141.6244,120480.0
2022-02-07 10:45:00,142.49,142.66,142.32,142.47,102700.0,141.6344,141.8034,141.4654,141.6145,102700.0
2022-02-07 10:50:00,142.44,142.74,142.38,142.5,95000.0,141.5847,141.8829,141.525,141.6443,95000.0
2022-02-07 10:55:00,142.38,142.59,142.35,142.41,135720.0,141.525,141.7338,141.4952,141.5549,135720.0
2022-02-07 11:00:00,142.4,142.51,142.0,142.01,128020.0,141.5449,141.6543,141.1473,141.1573,128020.0
2022-02-07 11:05:00,142.06,142.06,141.2,141.32,200720.0,141.207,141.207,140.3521,140.4714,200720.0
2022-02-07 11:10:00,141.34,141.93,141.34,141.8,234640.0,140.4913,141.0777,140.4913,140.9485,234640.0
2022-02-07 11:15:00,141.81,141.81,141.0,141.09,202940.0,140.9585,140.9585,140.1533,140.2428,202940.0
2022-02-07 11:20:00,141.05,141.34,140.83,141.26,211680.0,140.203,140.4913,139.9844,140.4118,211680.0
2022-02-07 11:25:00,141.35,141.69,141.35,141.46,138220.0,140.5012,140.8392,140.5012,140.6106,138220.0
2022-02-07 11:30:00,141.43,141.49,140.58,140.76,551840.0,140.5808,140.6404,139.7359,139.9148,551840.0
2022-02-07 11:35:00,140.82,140.93,140.28,140.43,251780.0,139.9744,140.0838,139.4377,139.5868,251780.0
2022-02-07 11:40:00,140.35,140.59,140.21,140.29,260800.0,139.5072,139.7458,139.3681,139.4476,260800.0
2022-02-07 11:45:00,140.32,140.58,140.17,140.45,225100.0,139.4774,139.7359,139.3283,139.6066,225100.0
2022-02-07 11:50:00,140.45,140.48,140.13,140.22,231900.0,139.6066,139.6365,139.2886,139.378,231900.0
2022-02-07 11:55:00,140.2,140.43,140.14,140.36,148140.0,139.3581,139.5868,139.2985,139.5172,148140.0
2022-02-07 12:00:00,140.3,140.38,140.14,140.31,104640.0,139.4575,139.5371,139.2985,139.4675,104640.0
2022-02-07 12:05:00,140.33,140.42,140.21,140.25,69200.0,139.4874,139.5768,139.3681,139.4078,69200.0
2022-02-07 12:10:00,140.3,140.41,140.2,140.33,108960.0,139.4575,139.5669,139.3581,139.4874,108960.0
2022-02-07 12:15:00,140.35,140.48,140.27,140.28,144960.0,139.5072,139.6365,139.4277,139.4377,144960.0
2022-02-07 12:20:00,140.31,140.47,140.16,140.29,127780.0,139.4675,139.6265,139.3184,139.4476,127780.0
2022-02-07 12:25:00,140.29,140.31,139.75,139.78,223180.0,139.4476,139.4675,138.9108,138.9407,223180.0
2022-02-07 12:30:00,139.82,139.85,139.6,139.73,231720.0,138.9804,139.0102,138.7617,138.891,231720.0
2022-02-07 12:35:00,139.75,139.75,139.07,139.34,353580.0,138.9108,138.9108,138.2349,138.5033,353580.0
2022-02-07 12:40:00,139.41,139.57,139.31,139.37,318760.0,138.5729,138.7319,138.4735,138.5331,318760.0
2022-02-07 12:45:00,139.41,139.94,139.31,139.72,213000.0,138.5729,139.0997,138.4735,138.881,213000.0
2022-02-07 12:50:00,139.76,139.87,139.6,139.72,100900.0,138.9208,139.0301,138.7617,138.881,100900.0
2022-02-07 12:55:00,139.77,139.79,139.65,139.73,140640.0,138.9307,138.9506,138.8114,138.891,140640.0
2022-02-07 13:00:00,139.75,140.21,139.57,140.06,238300.0,138.9108,139.3681,138.7319,139.219,238300.0
2022-02-07 13:05:00,140.07,140.42,140.01,140.42,180260.0,139.2289,139.5768,139.1693,139.5768,180260.0
2022-02-07 13:10:00,140.36,140.45,140.26,140.26,149360.0,139.5172,139.6066,139.4178,139.4178,149360.0
2022-02-07 13:15:00,140.28,140.29,140.09,140.2,105840.0,139.4377,139.4476,139.2488,139.3581,105840.0
2022-02-07 13:20:00,140.16,140.38,140.08,140.21,114280.0,139.3184,139.5371,139.2389,139.3681,114280.0
2022-02-07 13:25:00,140.3,140.39,140.22,140.3,56120.0,139.4575,139.547,139.378,139.4575,56120.0
2022-02-07 13:30:00,140.3,140.35,140.15,140.25,85440.0,139.4575,139.5072,139.3084,139.4078,85440.0
2022-02-07 13:35:00,140.23,140.35,140.14,140.34,73400.0,139.388,139.5072,139.2985,139.4973,73400.0
2022-02-07 13:40:00,140.28,140.41,140.28,140.38,76220.0,139.4377,139.5669,139.4377,139.5371,76220.0
2022-02-07 13:45:00,140.37,140.5,140.2,140.29,138160.0,139.5271,139.6563,139.3581,139.4476,138160.0
2022-02-07 13:50:00,140.3,140.45,140.25,140.31,116200.0,139.4575,139.6066,139.4078,139.4675,116200.0
2022-02-07 13:55:00,140.35,140.9,140.35,140.86,179160.0,139.5072,140.0539,139.5072,140.0142,179160.0
2022-02-07 14:00:00,140.88,140.96,140.78,140.87,275400.0,140.0341,140.1136,139.9347,140.0241,275400.0
2022-02-07 14:05:00,140.84,140.84,140.53,140.56,84780.0,139.9943,139.9943,139.6862,139.716,84780.0
2022-02-07 14:10:00,140.64,140.69,140.58,140.58,103820.0,139.7955,139.8452,139.7359,139.7359,103820.0
2022-02-07 14:15:00,140.55,140.79,140.46,140.68,115760.0,139.706,139.9446,139.6166,139.8353,115760.0
2022-02-07 14:20:00,140.61,140.67,140.44,140.49,70020.0,139.7657,139.8253,139.5967,139.6464,70020.0
2022-02-07 14:25:00,140.53,141.09,140.53,141.07,116780.0,139.6862,140.2428,139.6862,140.2229,116780.0
2022-02-07 14:30:00,141.1,141.18,140.94,140.97,108500.0,140.2527,140.3323,140.0937,140.1235,108500.0
2022-02-07 14:35:00,141.0,141.16,140.86,140.87,142680.0,140.1533,140.3124,140.0142,140.0241,142680.0
2022-02-07 14:40:00,140.81,141.01,140.79,141.01,118180.0,139.9645,140.1633,139.9446,140.1633,118180.0
2022-02-07 14:45:00,140.99,141.01,140.68,140.7,109520.0,140.1434,140.1633,139.8353,139.8551,109520.0
2022-02-07 14:50:00,140.69,140.69,140.48,140.5,207960.0,139.8452,139.8452,139.6365,139.6563,207960.0
2022-02-07 14:55:00,140.45,140.55,140.36,140.5,125160.0,139.6066,139.706,139.5172,139.6563,125160.0
2022-02-07 15:00:00,140.42,140.54,140.26,140.47,67260.0,139.5768,139.6961,139.4178,139.6265,67260.0
2022-02-07 15:05:00,140.43,140.52,140.29,140.5,63300.0,139.5868,139.6762,139.4476,139.6563,63300.0
2022-02-07 15:10:00,140.48,140.78,140.41,140.7,56200.0,139.6365,139.9347,139.5669,139.8551,56200.0
2022-02-07 15:15:00,140.77,140.85,140.58,140.6,124800.0,139.9247,140.0042,139.7359,139.7557,124800.0
2022-02-07 15:20:00,140.61,140.62,140.28,140.29,101960.0,139.7657,139.7756,139.4377,139.4476,101960.0
2022-02-07 15:25:00,140.33,140.37,139.83,139.91,329980.0,139.4874,139.5271,138.9904,139.0699,329980.0
2022-02-07 15:30:00,139.92,140.09,139.68,139.71,292220.0,139.0798,139.2488,138.8413,138.8711,292220.0
2022-02-07 15:35:00,139.72,139.81,139.4,139.4,265720.0,138.881,138.9705,138.5629,138.5629,265720.0
2022-02-07 15:40:00,139.4,139.54,139.3,139.38,531880.0,138.5629,138.7021,138.4635,138.5431,531880.0
2022-02-07 15:45:00,139.35,139.48,139.25,139.3,377340.0,138.5132,138.6425,138.4138,138.4635,377340.0
2022-02-07 15:50:00,139.33,139.55,138.95,139.06,1165720.0,138.4934,138.712,138.1156,138.225,1165720.0
2022-02-07 15:55:00,139.05,139.24,138.9,139.2,1121160.0,138.215,138.4039,138.0659,138.3641,1121160.0
2022-02-08 09:30:00,139.03,140.0,138.65,139.18,1115800.0,138.1952,139.1593,137.8174,138.3443,1115800.0
2022-02-08 09:35:00,139.21,139.7,139.01,139.1,364120.0,138.3741,138.8611,138.1753,138.2647,364120.0
2022-02-08 09:40:00,139.0,139.26,138.66,138.74,232360.0,138.1653,138.4238,137.8274,137.9069,232360.0
2022-02-08 09:45:00,138.84,138.92,138.6,138.6,266820.0,138.0063,138.0858,137.7677,137.7677,266820.0
2022-02-08 09:50:00,138.71,138.76,138.01,138.01,464300.0,137.8771,137.9268,137.1813,137.1813,464300.0
2022-02-08 09:55:00,138.0,138.27,137.92,138.22,472220.0,137.1713,137.4397,137.0918,137.39,472220.0
2022-02-08 10:00:00,138.23,138.23,137.75,137.77,444920.0,137.4,137.4,136.9228,136.9427,444920.0
2022-02-08 10:05:00,137.78,138.03,137.75,137.89,457180.0,136.9527,137.2012,136.9228,137.062,457180.0
2022-02-08 10:10:00,137.85,138.0,137.6,137.65,419760.0,137.0222,137.1713,136.7737,136.8234,419760.0
2022-02-08 10:15:00,137.67,138.03,137.36,137.97,509420.0,136.8433,137.2012,136.5352,137.1415,509420.0
2022-02-08 10:20:00,137.99,138.05,137.62,137.63,444920.0,137.1614,137.221,136.7936,136.8036,444920.0
2022-02-08 10:25:00,137.6,137.6,137.01,137.11,419540.0,136.7737,136.7737,136.1873,136.2867,419540.0
2022-02-08 10:30:00,137.16,137.38,137.13,137.2,142980.0,136.3364,136.5551,136.3066,136.3762,142980.0
2022-02-08 10:35:00,137.04,137.65,137.04,137.55,309540.0,136.2171,136.8234,136.2171,136.724,309540.0
2022-02-08 10:40:00,137.52,137.62,137.4,137.61,208000.0,136.6942,136.7936,136.575,136.7837,208000.0
2022-02-08 10:45:00,137.69,138.0,137.69,137.69,459480.0,136.8632,137.1713,136.8632,136.8632,459480.0
2022-02-08 10:50:00,137.69,138.27,137.54,138.26,394700.0,136.8632,137.4397,136.7141,137.4298,394700.0
2022-02-08 10:55:00,138.23,138.29,138.09,138.12,175460.0,137.4,137.4596,137.2608,137.2906,175460.0
2022-02-08 11:00:00,138.09,138.4,138.09,138.22,476440.0,137.2608,137.5689,137.2608,137.39,476440.0
2022-02-08 11:05:00,138.23,138.38,137.92,138.38,197100.0,137.4,137.5491,137.0918,137.5491,197100.0
2022-02-08 11:10:00,138.36,138.54,138.31,138.43,226220.0,137.5292,137.7081,137.4795,137.5988,226220.0
2022-02-08 11:15:00,138.49,138.65,138.4,138.6,331120.0,137.6584,137.8174,137.5689,137.7677,331120.0
2022-02-08 11:20:00,138.6,138.74,138.5,138.69,667880.0,137.7677,137.9069,137.6683,137.8572,667880.0
2022-02-08 11:25:00,138.74,138.77,138.58,138.71,78200.0,137.9069,137.9367,137.7479,137.8771,78200.0
2022-02-08 11:30:00,138.76,138.82,138.64,138.77,280900.0,137.9268,137.9864,137.8075,137.9367,280900.0
2022-02-08 11:35:00,138.71,139.0,138.71,138.99,183500.0,137.8771,138.1653,137.8771,138.1554,183500.0
2022-02-08 11:40:00,138.95,139.05,138.88,139.03,165760.0,138.1156,138.215,138.0461,138.1952,165760.0
2022-02-08 11:45:00,139.1,139.16,139.0,139.02,133540.0,138.2647,138.3244,138.1653,138.1852,133540.0
2022-02-08 11:50:00,138.92,139.05,138.83,138.92,85900.0,138.0858,138.215,137.9964,138.0858,85900.0
2022-02-08 11:55:00,138.98,139.01,138.9,138.96,70000.0,138.1455,138.1753,138.0659,138.1256,70000.0
2022-02-08 12:00:00,138.97,139.18,138.92,138.92,129100.0,138.1355,138.3443,138.0858,138.0858,129100.0
2022-02-08 12:05:00,138.92,138.96,138.68,138.68,111840.0,138.0858,138.1256,137.8473,137.8473,111840.0
2022-02-08 12:10:00,138.7,138.79,138.65,138.77,133920.0,137.8671,137.9566,137.8174,137.9367,133920.0
2022-02-08 12:15:00,138.74,138.89,138.72,138.88,76540.0,137.9069,138.056,137.887,138.0461,76540.0
2022-02-08 12:20:00,138.87,138.96,138.79,138.96,54920.0,138.0361,138.1256,137.9566,138.1256,54920.0
2022-02-08 12:25:00,138.9,139.03,138.86,139.0,51360.0,138.0659,138.1952,138.0262,138.1653,51360.0
2022-02-08 12:30:00,139.02,139.5,139.02,139.5,144580.0,138.1852,138.6623,138.1852,138.6623,144580.0
2022-02-08 12:35:00,139.51,140.0,139.47,139.93,122600.0,138.6723,139.1593,138.6325,139.0898,122600.0
2022-02-08 12:40:00,139.94,139.96,139.75,139.82,105520.0,139.0997,139.1196,138.9108,138.9804,105520.0
2022-02-08 12:45:00,139.76,139.83,139.6,139.62,130640.0,138.9208,138.9904,138.7617,138.7816,130640.0
2022-02-08 12:50:00,139.62,139.78,139.62,139.69,80720.0,138.7816,138.9407,138.7816,138.8512,80720.0
2022-02-08 12:55:00,139.68,139.73,139.38,139.44,91660.0,138.8413,138.891,138.5431,138.6027,91660.0
2022-02-08 13:00:00,139.34,139.44,139.23,139.4,57520.0,138.5033,138.6027,138.394,138.5629,57520.0
2022-02-08 13:05:00,139.35,139.5,139.1,139.17,145220.0,138.5132,138.6623,138.2647,138.3343,145220.0
2022-02-08 13:10:00,139.1,139.36,139.05,139.32,119940.0,138.2647,138.5232,138.215,138.4834,119940.0
2022-02-08 13:15:00,139.3,139.3,138.85,139.0,125780.0,138.4635,138.4635,138.0162,138.1653,125780.0
2022-02-08 13:20:00,139.0,139.0,138.9,138.93,66140.0,138.1653,138.1653,138.0659,138.0958,66140.0
2022-02-08 13:25:00,138.91,138.99,138.78,138.78,113360.0,138.0759,138.1554,137.9467,137.9467,113360.0
2022-02-08 13:30:00,138.78,138.97,138.78,138.85,83080.0,137.9467,138.1355,137.9467,138.0162,83080.0
2022-02-08 13:35:00,138.83,138.99,138.52,138.55,154360.0,137.9964,138.1554,137.6882,137.718,154360.0
2022-02-08 13:40:00,138.62,138.74,138.5,138.69,92980.0,137.7876,137.9069,137.6683,137.8572,92980.0
2022-02-08 13:45:00,138.69,138.9,138.6,138.84,42140.0,137.8572,138.0659,137.7677,138.0063,42140.0
2022-02-08 13:50:00,138.8,138.8,138.44,138.48,159500.0,137.9665,137.9665,137.6087,137.6485,159500.0
2022-02-08 13:55:00,138.46,138.73,138.46,138.53,101120.0,137.6286,137.897,137.6286,137.6982,101120.0
2022-02-08 14:00:00,138.65,138.73,138.5,138.73,77400.0,137.8174,137.897,137.6683,137.897,77400.0
2022-02-08 14:05:00,138.73,139.06,138.71,138.88,109600.0,137.897,138.225,137.8771,138.0461,109600.0
2022-02-08 14:10:00,138.89,138.92,138.76,138.87,83200.0,138.056,138.0858,137.9268,138.0361,83200.0
2022-02-08 14:15:00,138.72,138.77,138.48,138.61,120620.0,137.887,137.9367,137.6485,137.7777,120620.0
2022-02-08 14:20:00,138.58,138.58,138.2,138.26,131180.0,137.7479,137.7479,137.3701,137.4298,131180.0
2022-02-08 14:25:00,138.16,138.27,138.0,138.0,93320.0,137.3304,137.4397,137.1713,137.1713,93320.0
2022-02-08 14:30:00,137.99,138.28,137.94,138.28,118920.0,137.1614,137.4497,137.1117,137.4497,118920.0
2022-02-08 14:35:00,138.27,138.27,137.9,138.01,120700.0,137.4397,137.4397,137.0719,137.1813,120700.0
2022-02-08 14:40:00,137.98,138.13,137.94,138.13,80580.0,137.1515,137.3006,137.1117,137.3006,80580.0
2022-02-08 14:45:00,138.11,138.12,137.78,137.99,128840.0,137.2807,137.2906,136.9527,137.1614,128840.0
2022-02-08 14:50:00,138.04,138.11,137.95,138.09,69000.0,137.2111,137.2807,137.1216,137.2608,69000.0
2022-02-08 14:55:00,138.05,138.08,137.8,137.89,142400.0,137.221,137.2509,136.9725,137.062,142400.0
2022-02-08 15:00:00,137.9,137.97,137.64,137.94,76140.0,137.0719,137.1415,136.8135,137.1117,76140.0
2022-02-08 15:05:00,137.9,138.03,137.86,137.97,138000.0,137.0719,137.2012,137.0322,137.1415,138000.0
2022-02-08 15:10:00,137.97,138.6,137.97,138.42,307600.0,137.1415,137.7677,137.1415,137.5888,307600.0
2022-02-08 15:15:00,138.49,138.84,138.49,138.75,118640.0,137.6584,138.0063,137.6584,137.9168,118640.0
2022-02-08 15:20:00,138.68,138.7,138.51,138.63,105980.0,137.8473,137.8671,137.6783,137.7976,105980.0
2022-02-08 15:25:00,138.62,138.65,138.51,138.57,32580.0,137.7876,137.8174,137.6783,137.7379,32580.0
2022-02-08 15:30:00,138.67,138.89,138.64,138.89,126800.0,137.8373,138.056,137.8075,138.056,126800.0
2022-02-08 15:35:00,138.78,138.81,138.54,138.69,180860.0,137.9467,137.9765,137.7081,137.8572,180860.0
2022-02-08 15:40:00,138.69,138.9,138.67,138.7,170880.0,137.8572,138.0659,137.8373,137.8671,170880.0
2022-02-08 15:45:00,138.66,139.05,138.66,139.05,165580.0,137.8274,138.215,137.8274,138.215,165580.0
2022-02-08 15:50:00,139.05,139.75,138.92,139.65,410520.0,138.215,138.9108,138.0858,138.8114,410520.0
2022-02-08 15:55:00,139.7,139.8,139.3,139.36,685060.0,138.8611,138.9605,138.4635,138.5232,685060.0
2022-02-09 09:30:00,140.96,141.11,140.51,140.86,1032920.0,140.1136,140.2627,139.6663,140.0142,1032920.0
2022-02-09 09:35:00,140.76,141.52,140.71,141.31,491800.0,139.9148,140.6702,139.8651,140.4615,491800.0
2022-02-09 09:40:00,141.32,141.45,141.03,141.09,484100.0,140.4714,140.6006,140.1832,140.2428,484100.0
2022-02-09 09:45:00,141.05,141.23,140.84,141.16,372620.0,140.203,140.382,139.9943,140.3124,372620.0
2022-02-09 09:50:00,141.2,141.53,140.98,141.46,339960.0,140.3521,140.6802,140.1335,140.6106,339960.0
2022-02-09 09:55:00,141.53,141.53,141.2,141.28,253960.0,140.6802,140.6802,140.3521,140.4317,253960.0
2022-02-09 10:00:00,141.25,141.85,141.25,141.85,282280.0,140.4018,140.9982,140.4018,140.9982,282280.0
2022-02-09 10:05:00,141.8,142.33,141.64,142.26,390200.0,140.9485,141.4753,140.7895,141.4058,390200.0
2022-02-09 10:10:00,142.3,142.3,141.82,141.98,212360.0,141.4455,141.4455,140.9684,141.1274,212360.0
2022-02-09 10:15:00,141.99,142.16,141.83,141.83,294040.0,141.1374,141.3064,140.9783,140.9783,294040.0
2022-02-09 10:20:00,141.83,142.06,141.76,141.85,309220.0,140.9783,141.207,140.9088,140.9982,309220.0
2022-02-09 10:25:00,141.86,142.3,141.86,142.05,181400.0,141.0082,141.4455,141.0082,141.197,181400.0
2022-02-09 10:30:00,142.13,142.52,141.98,142.38,269720.0,141.2765,141.6642,141.1274,141.525,269720.0
2022-02-09 10:35:00,142.43,142.46,142.16,142.16,120420.0,141.5747,141.6046,141.3064,141.3064,120420.0
2022-02-09 10:40:00,142.2,142.24,141.91,141.98,154380.0,141.3461,141.3859,141.0579,141.1274,154380.0
2022-02-09 10:45:00,141.93,141.93,141.79,141.88,139020.0,141.0777,141.0777,140.9386,141.028,139020.0
2022-02-09 10:50:00,141.83,141.87,141.21,141.35,250540.0,140.9783,141.0181,140.3621,140.5012,250540.0
2022-02-09 10:55:00,141.33,141.65,141.28,141.64,153780.0,140.4814,140.7994,140.4317,140.7895,153780.0
2022-02-09 11:00:00,141.75,141.75,141.31,141.64,194980.0,140.8988,140.8988,140.4615,140.7895,194980.0
2022-02-09 11:05:00,141.65,141.65,141.27,141.28,120420.0,140.7994,140.7994,140.4217,140.4317,120420.0
2022-02-09 11:10:00,141.31,141.45,140.86,141.06,387600.0,140.4615,140.6006,140.0142,140.213,387600.0
2022-02-09 11:15:00,141.03,141.13,140.85,140.97,228900.0,140.1832,140.2826,140.0042,140.1235,228900.0
2022-02-09 11:20:00,140.91,140.94,140.69,140.83,268100.0,140.0639,140.0937,139.8452,139.9844,268100.0
2022-02-09 11:25:00,140.88,140.98,140.7,140.95,99820.0,140.0341,140.1335,139.8551,140.1036,99820.0
2022-02-09 11:30:00,140.93,141.0,140.8,140.92,169940.0,140.0838,140.1533,139.9545,140.0738,169940.0
2022-02-09 11:35:00,140.96,141.28,140.96,141.25,188180.0,140.1136,140.4317,140.1136,140.4018,188180.0
2022-02-09 11:40:00,141.28,141.3,140.8,140.95,109780.0,140.4317,140.4515,139.9545,140.1036,109780.0
2022-02-09 11:45:00,140.98,141.02,140.84,140.92,158620.0,140.1335,140.1732,139.9943,140.0738,158620.0
2022-02-09 11:50:00,140.9,141.02,140.64,140.64,155200.0,140.0539,140.1732,139.7955,139.7955,155200.0
2022-02-09 11:55:00,140.68,140.85,140.51,140.84,106140.0,139.8353,140.0042,139.6663,139.9943,106140.0
2022-02-09 12:00:00,140.73,140.81,140.56,140.66,135220.0,139.885,139.9645,139.716,139.8154,135220.0
2022-02-09 12:05:00,140.6,140.62,140.29,140.38,197800.0,139.7557,139.7756,139.4476,139.5371,197800.0
2022-02-09 12:10:00,140.4,140.6,140.19,140.59,156420.0,139.5569,139.7557,139.3482,139.7458,156420.0
2022-02-09 12:15:00,140.61,140.68,140.46,140.68,113780.0,139.7657,139.8353,139.6166,139.8353,113780.0
2022-02-09 12:20:00,140.72,140.83,140.68,140.8,104580.0,139.875,139.9844,139.8353,139.9545,104580.0
2022-02-09 12:25:00,140.79,141.13,140.76,141.09,141240.0,139.9446,140.2826,139.9148,140.2428,141240.0
2022-02-09 12:30:00,141.17,141.18,140.92,140.92,122940.0,140.3223,140.3323,140.0738,140.0738,122940.0
2022-02-09 12:35:00,140.93,141.11,140.86,141.1,82780.0,140.0838,140.2627,140.0142,140.2527,82780.0
2022-02-09 12:40:00,141.11,141.2,141.0,141.2,58040.0,140.2627,140.3521,140.1533,140.3521,58040.0
2022-02-09 12:45:00,141.18,141.2,140.92,140.96,119260.0,140.3323,140.3521,140.0738,140.1136,119260.0
2022-02-09 12:50:00,140.92,140.92,140.78,140.91,54640.0,140.0738,140.0738,139.9347,140.0639,54640.0
2022-02-09 12:55:00,140.96,141.03,140.9,140.95,16000.0,140.1136,140.1832,140.0539,140.1036,16000.0
2022-02-09 13:00:00,140.81,140.97,140.73,140.74,95080.0,139.9645,140.1235,139.885,139.8949,95080.0
2022-02-09 13:05:00,140.76,140.77,140.42,140.45,192040.0,139.9148,139.9247,139.5768,139.6066,192040.0
2022-02-09 13:10:00,140.5,140.58,140.4,140.4,49840.0,139.6563,139.7359,139.5569,139.5569,49840.0
2022-02-09 13:15:00,140.4,140.6,140.36,140.53,60520.0,139.5569,139.7557,139.5172,139.6862,60520.0
2022-02-09 13:20:00,140.56,140.72,140.56,140.59,96380.0,139.716,139.875,139.716,139.7458,96380.0
2022-02-09 13:25:00,140.58,140.71,140.58,140.65,26000.0,139.7359,139.8651,139.7359,139.8054,26000.0
2022-02-09 13:30:00,140.75,140.78,140.71,140.73,36000.0,139.9048,139.9347,139.8651,139.885,36000.0
2022-02-09 13:35:00,140.7,140.85,140.7,140.71,152680.0,139.8551,140.0042,139.8551,139.8651,152680.0
2022-02-09 13:40:00,140.66,140.85,140.64,140.85,122160.0,139.8154,140.0042,139.7955,140.0042,122160.0
2022-02-09 13:45:00,140.84,140.96,140.8,140.82,61400.0,139.9943,140.1136,139.9545,139.9744,61400.0
2022-02-09 13:50:00,140.85,140.87,140.61,140.63,54240.0,140.0042,140.0241,139.7657,139.7856,54240.0
2022-02-09 13:55:00,140.69,140.74,140.59,140.65,76220.0,139.8452,139.8949,139.7458,139.8054,76220.0
2022-02-09 14:00:00,140.76,140.85,140.72,140.77,104140.0,139.9148,140.0042,139.875,139.9247,104140.0
2022-02-09 14:05:00,140.75,140.86,140.69,140.85,170620.0,139.9048,140.0142,139.8452,140.0042,170620.0
2022-02-09 14:10:00,140.91,141.0,140.89,140.97,70940.0,140.0639,140.1533,140.044,140.1235,70940.0
2022-02-09 14:15:00,140.97,141.06,140.92,141.04,49840.0,140.1235,140.213,140.0738,140.1931,49840.0
2022-02-09 14:20:00,141.03,141.07,140.92,140.93,52460.0,140.1832,140.2229,140.0738,140.0838,52460.0
2022-02-09 14:25:00,140.93,140.98,140.89,140.98,50000.0,140.0838,140.1335,140.044,140.1335,50000.0
2022-02-09 14:30:00,140.93,141.03,140.88,141.0,76340.0,140.0838,140.1832,140.0341,140.1533,76340.0
2022-02-09 14:35:00,141.01,141.23,141.01,141.21,95000.0,140.1633,140.382,140.1633,140.3621,95000.0
2022-02-09 14:40:00,141.23,141.27,141.09,141.26,193380.0,140.382,140.4217,140.2428,140.4118,193380.0
2022-02-09 14:45:00,141.31,141.35,141.11,141.11,101260.0,140.4615,140.5012,140.2627,140.2627,101260.0
2022-02-09 14:50:00,141.13,141.23,141.13,141.17,64460.0,140.2826,140.382,140.2826,140.3223,64460.0
2022-02-09 14:55:00,141.13,141.16,140.92,140.92,59560.0,140.2826,140.3124,140.0738,140.0738,59560.0
2022-02-09 15:00:00,140.87,140.95,140.65,140.67,170180.0,140.0241,140.1036,139.8054,139.8253,170180.0
2022-02-09 15:05:00,140.7,140.7,140.42,140.5,105720.0,139.8551,139.8551,139.5768,139.6563,105720.0
2022-02-09 15:10:00,140.45,140.78,140.45,140.5,52520.0,139.6066,139.9347,139.6066,139.6563,52520.0
2022-02-09 15:15:00,140.49,140.73,140.45,140.72,70040.0,139.6464,139.885,139.6066,139.875,70040.0
2022-02-09 15:20:00,140.74,140.9,140.69,140.9,63960.0,139.8949,140.0539,139.8452,140.0539,63960.0
2022-02-09 15:25:00,140.87,141.14,140.75,141.1,87560.0,140.0241,140.2925,139.9048,140.2527,87560.0
2022-02-09 15:30:00,141.2,141.38,141.13,141.37,107140.0,140.3521,140.5311,140.2826,140.5211,107140.0
2022-02-09 15:35:00,141.37,141.57,141.32,141.47,178900.0,140.5211,140.7199,140.4714,140.6205,178900.0
2022-02-09 15:40:00,141.35,141.35,141.0,141.15,257740.0,140.5012,140.5012,140.1533,140.3024,257740.0
2022-02-09 15:45:00,141.2,141.34,141.08,141.28,146300.0,140.3521,140.4913,140.2329,140.4317,146300.0
2022-02-09 15:50:00,141.41,141.61,141.15,141.49,227480.0,140.5609,140.7597,140.3024,140.6404,227480.0
2022-02-09 15:55:00,141.43,141.65,141.3,141.59,490320.0,140.5808,140.7994,140.4515,140.7398,490320.0
2022-02-10 09:30:00,139.67,139.7,139.17,139.39,882980.0,138.8313,138.8611,138.3343,138.553,882980.0
2022-02-10 09:35:00,139.39,139.73,139.32,139.59,236920.0,138.553,138.891,138.4834,138.7518,236920.0
2022-02-10 09:40:00,139.61,139.76,138.74,138.8,433860.0,138.7717,138.9208,137.9069,137.9665,433860.0
2022-02-10 09:45:00,138.87,139.41,138.85,139.41,322700.0,138.0361,138.5729,138.0162,138.5729,322700.0
2022-02-10 09:50:00,139.45,140.48,139.45,140.44,450400.0,138.6126,139.6365,138.6126,139.5967,450400.0
2022-02-10 09:55:00,140.36,140.53,140.05,140.07,197940.0,139.5172,139.6862,139.209,139.2289,197940.0
2022-02-10 10:00:00,140.15,140.6,140.03,140.52,281500.0,139.3084,139.7557,139.1892,139.6762,281500.0
2022-02-10 10:05:00,140.49,140.96,140.4,140.96,172440.0,139.6464,140.1136,139.5569,140.1136,172440.0
2022-02-10 10:10:00,140.95,141.0,140.64,140.65,167700.0,140.1036,140.1533,139.7955,139.8054,167700.0
2022-02-10 10:15:00,140.66,140.78,140.63,140.66,189500.0,139.8154,139.9347,139.7856,139.8154,189500.0
2022-02-10 10:20:00,140.67,140.81,140.63,140.71,121340.0,139.8253,139.9645,139.7856,139.8651,121340.0
2022-02-10 10:25:00,140.74,140.91,140.64,140.91,94880.0,139.8949,140.0639,139.7955,140.0639,94880.0
2022-02-10 10:30:00,140.84,141.21,140.8,141.0,128500.0,139.9943,140.3621,139.9545,140.1533,128500.0
2022-02-10 10:35:00,141.03,141.36,140.83,141.2,141080.0,140.1832,140.5112,139.9844,140.3521,141080.0
2022-02-10 10:40:00,141.26,141.48,141.11,141.11,141460.0,140.4118,140.6305,140.2627,140.2627,141460.0
2022-02-10 10:45:00,141.21,141.25,140.94,141.25,121640.0,140.3621,140.4018,140.0937,140.4018,121640.0
2022-02-10 10:50:00,141.18,141.18,140.38,140.47,187440.0,140.3323,140.3323,139.5371,139.6265,187440.0
2022-02-10 10:55:00,140.45,140.49,140.17,140.25,177960.0,139.6066,139.6464,139.3283,139.4078,177960.0
2022-02-10 11:00:00,140.24,140.4,140.03,140.25,157840.0,139.3979,139.5569,139.1892,139.4078,157840.0
2022-02-10 11:05:00,140.22,140.55,140.17,140.51,87000.0,139.378,139.706,139.3283,139.6663,87000.0
2022-02-10 11:10:00,140.5,140.5,140.1,140.11,73980.0,139.6563,139.6563,139.2587,139.2687,73980.0
2022-02-10 11:15:00,140.1,140.27,139.94,140.0,150100.0,139.2587,139.4277,139.0997,139.1593,150100.0
2022-02-10 11:20:00,140.05,140.11,139.75,140.08,151640.0,139.209,139.2687,138.9108,139.2389,151640.0
2022-02-10 11:25:00,139.98,140.17,139.96,140.08,64000.0,139.1395,139.3283,139.1196,139.2389,64000.0
2022-02-10 11:30:00,140.16,140.16,139.66,139.71,66140.0,139.3184,139.3184,138.8214,138.8711,66140.0
2022-02-10 11:35:00,139.68,139.75,139.55,139.74,114500.0,138.8413,138.9108,138.712,138.9009,114500.0
2022-02-10 11:40:00,139.79,140.27,139.76,140.27,78600.0,138.9506,139.4277,138.9208,139.4277,78600.0
2022-02-10 11:45:00,140.2,140.46,140.1,140.43,52660.0,139.3581,139.6166,139.2587,139.5868,52660.0
2022-02-10 11:50:00,140.42,140.43,140.21,140.33,57540.0,139.5768,139.5868,139.3681,139.4874,57540.0
2022-02-10 11:55:00,140.4,140.52,140.3,140.44,65240.0,139.5569,139.6762,139.4575,139.5967,65240.0
2022-02-10 12:00:00,140.34,140.39,140.11,140.14,28000.0,139.4973,139.547,139.2687,139.2985,28000.0
2022-02-10 12:05:00,140.22,140.28,140.01,140.02,74480.0,139.378,139.4377,139.1693,139.1792,74480.0
2022-02-10 12:10:00,140.07,140.23,140.07,140.12,78080.0,139.2289,139.388,139.2289,139.2786,78080.0
2022-02-10 12:15:00,140.14,140.3,140.05,140.3,82300.0,139.2985,139.4575,139.209,139.4575,82300.0
2022-02-10 12:20:00,140.26,140.27,140.11,140.11,147540.0,139.4178,139.4277,139.2687,139.2687,147540.0
2022-02-10 12:25:00,140.05,140.05,139.91,139.91,127400.0,139.209,139.209,139.0699,139.0699,127400.0
2022-02-10 12:30:00,139.96,140.15,139.71,139.72,125380.0,139.1196,139.3084,138.8711,138.881,125380.0
2022-02-10 12:35:00,139.81,139.98,139.81,139.92,54120.0,138.9705,139.1395,138.9705,139.0798,54120.0
2022-02-10 12:40:00,139.89,140.02,139.87,139.98,66000.0,139.05,139.1792,139.0301,139.1395,66000.0
2022-02-10 12:45:00,140.02,140.02,138.91,139.23,377480.0,139.1792,139.1792,138.0759,138.394,377480.0
2022-02-10 12:50:00,138.95,139.14,138.75,139.05,184200.0,138.1156,138.3045,137.9168,138.215,184200.0
2022-02-10 12:55:00,139.02,139.35,138.96,139.12,174520.0,138.1852,138.5132,138.1256,138.2846,174520.0
2022-02-10 13:00:00,139.17,139.4,139.0,139.3,96480.0,138.3343,138.5629,138.1653,138.4635,96480.0
2022-02-10 13:05:00,139.48,139.49,139.28,139.39,32940.0,138.6425,138.6524,138.4437,138.553,32940.0
2022-02-10 13:10:00,139.41,139.49,139.22,139.34,76640.0,138.5729,138.6524,138.384,138.5033,76640.0
2022-02-10 13:15:00,139.3,139.3,138.95,138.96,86320.0,138.4635,138.4635,138.1156,138.1256,86320.0
2022-02-10 13:20:00,139.0,139.11,138.88,139.07,119360.0,138.1653,138.2747,138.0461,138.2349,119360.0
2022-02-10 13:25:00,139.11,139.11,138.9,138.9,57040.0,138.2747,138.2747,138.0659,138.0659,57040.0
2022-02-10 13:30:00,138.85,138.96,138.75,138.76,90000.0,138.0162,138.1256,137.9168,137.9268,90000.0
2022-02-10 13:35:00,138.81,138.82,138.53,138.72,108480.0,137.9765,137.9864,137.6982,137.887,108480.0
2022-02-10 13:40:00,138.77,138.96,138.68,138.96,43920.0,137.9367,138.1256,137.8473,138.1256,43920.0
2022-02-10 13:45:00,138.97,139.09,138.9,139.05,43560.0,138.1355,138.2548,138.0659,138.215,43560.0
2022-02-10 13:50:00,139.07,139.18,139.06,139.13,88880.0,138.2349,138.3443,138.225,138.2946,88880.0
2022-02-10 13:55:00,139.12,139.39,139.01,139.39,80920.0,138.2846,138.553,138.1753,138.553,80920.0
2022-02-10 14:00:00,139.37,139.38,139.09,139.13,50720.0,138.5331,138.5431,138.2548,138.2946,50720.0
2022-02-10 14:05:00,138.96,139.23,138.96,139.23,34180.0,138.1256,138.394,138.1256,138.394,34180.0
2022-02-10 14:10:00,139.16,139.17,138.96,139.07,44220.0,138.3244,138.3343,138.1256,138.2349,44220.0
2022-02-10 14:15:00,139.05,139.05,138.76,138.84,145760.0,138.215,138.215,137.9268,138.0063,145760.0
2022-02-10 14:20:00,138.9,139.34,138.89,139.34,144560.0,138.0659,138.5033,138.056,138.5033,144560.0
2022-02-10 14:25:00,139.27,139.38,139.25,139.29,45520.0,138.4337,138.5431,138.4138,138.4536,45520.0
2022-02-10 14:30:00,139.36,139.44,139.32,139.36,70140.0,138.5232,138.6027,138.4834,138.5232,70140.0
2022-02-10 14:35:00,139.48,139.62,139.24,139.38,115940.0,138.6425,138.7816,138.4039,138.5431,115940.0
2022-02-10 14:40:00,139.44,139.64,139.22,139.23,213760.0,138.6027,138.8015,138.384,138.394,213760.0
2022-02-10 14:45:00,139.3,139.44,138.85,138.85,118960.0,138.4635,138.6027,138.0162,138.0162,118960.0
2022-02-10 14:50:00,138.9,139.02,138.76,138.82,222720.0,138.0659,138.1852,137.9268,137.9864,222720.0
2022-02-10 14:55:00,138.91,138.94,138.67,138.76,108820.0,138.0759,138.1057,137.8373,137.9268,108820.0
2022-02-10 15:00:00,138.79,138.91,138.5,138.91,134300.0,137.9566,138.0759,137.6683,138.0759,134300.0
2022-02-10 15:05:00,138.84,139.16,138.81,139.16,144320.0,138.0063,138.3244,137.9765,138.3244,144320.0
2022-02-10 15:10:00,139.1,139.18,138.96,138.99,105840.0,138.2647,138.3443,138.1256,138.1554,105840.0
2022-02-10 15:15:00,139.01,139.2,138.83,138.9,111300.0,138.1753,138.3641,137.9964,138.0659,111300.0
2022-02-10 15:20:00,138.93,138.99,138.73,138.94,132860.0,138.0958,138.1554,137.897,138.1057,132860.0
2022-02-10 15:25:00,138.98,139.1,138.89,138.89,139940.0,138.1455,138.2647,138.056,138.056,139940.0
2022-02-10 15:30:00,138.82,138.82,138.36,138.36,249500.0,137.9864,137.9864,137.5292,137.5292,249500.0
2022-02-10 15:35:00,138.39,138.39,138.05,138.19,242820.0,137.559,137.559,137.221,137.3602,242820.0
2022-02-10 15:40:00,138.2,138.31,138.04,138.22,252200.0,137.3701,137.4795,137.2111,137.39,252200.0
2022-02-10 15:45:00,138.15,138.26,137.98,138.13,314600.0,137.3204,137.4298,137.1515,137.3006,314600.0
2022-02-10 15:50:00,138.1,138.51,137.96,138.33,482160.0,137.2707,137.6783,137.1316,137.4994,482160.0
2022-02-10 15:55:00,138.34,138.85,138.34,138.68,723800.0,137.5093,138.0162,137.5093,137.8473,723800.0
2022-02-11 09:30:00,138.6,139.16,138.6,138.61,662680.0,137.7677,138.3244,137.7677,137.7777,662680.0
2022-02-11 09:35:00,138.59,138.59,137.98,138.18,146680.0,137.7578,137.7578,137.1515,137.3503,146680.0
2022-02-11 09:40:00,138.09,138.41,138.01,138.02,231160.0,137.2608,137.5789,137.1813,137.1912,231160.0
2022-02-11 09:45:00,138.05,139.02,138.05,138.82,157720.0,137.221,138.1852,137.221,137.9864,157720.0
2022-02-11 09:50:00,138.88,138.99,138.57,138.63,77280.0,138.0461,138.1554,137.7379,137.7976,77280.0
2022-02-11 09:55:00,138.59,138.69,137.9,138.09,94240.0,137.7578,137.8572,137.0719,137.2608,94240.0
2022-02-11 10:00:00,138.13,138.5,138.11,138.42,99380.0,137.3006,137.6683,137.2807,137.5888,99380.0
2022-02-11 10:05:00,138.44,138.89,138.39,138.41,83100.0,137.6087,138.056,137.559,137.5789,83100.0
2022-02-11 10:10:00,138.42,138.42,137.87,138.02,152520.0,137.5888,137.5888,137.0421,137.1912,152520.0
2022-02-11 10:15:00,137.91,137.95,137.5,137.94,67700.0,137.0819,137.1216,136.6743,137.1117,67700.0
2022-02-11 10:20:00,137.96,137.98,137.59,137.74,159660.0,137.1316,137.1515,136.7638,136.9129,159660.0
2022-02-11 10:25:00,137.79,137.98,137.66,137.98,96800.0,136.9626,137.1515,136.8334,137.1515,96800.0
2022-02-11 10:30:00,137.95,138.15,137.9,137.9,93980.0,137.1216,137.3204,137.0719,137.0719,93980.0
2022-02-11 10:35:00,137.84,138.18,137.84,138.18,81340.0,137.0123,137.3503,137.0123,137.3503,81340.0
2022-02-11 10:40:00,138.18,138.37,138.07,138.25,34660.0,137.3503,137.5391,137.2409,137.4198,34660.0
2022-02-11 10:45:00,138.13,138.43,138.11,138.3,84400.0,137.3006,137.5988,137.2807,137.4695,84400.0
2022-02-11 10:50:00,138.37,138.38,138.14,138.21,93100.0,137.5391,137.5491,137.3105,137.3801,93100.0
2022-02-11 10:55:00,138.28,138.34,138.07,138.14,83080.0,137.4497,137.5093,137.2409,137.3105,83080.0
2022-02-11 11:00:00,138.24,138.76,138.15,138.76,113880.0,137.4099,137.9268,137.3204,137.9268,113880.0
2022-02-11 11:05:00,138.71,138.71,138.14,138.14,135900.0,137.8771,137.8771,137.3105,137.3105,135900.0
2022-02-11 11:10:00,138.17,138.32,138.15,138.21,28000.0,137.3403,137.4894,137.3204,137.3801,28000.0
2022-02-11 11:15:00,138.17,138.25,138.0,138.14,46340.0,137.3403,137.4198,137.1713,137.3105,46340.0
2022-02-11 11:20:00,138.29,138.33,138.03,138.18,70520.0,137.4596,137.4994,137.2012,137.3503,70520.0
2022-02-11 11:25:00,138.14,138.2,137.91,138.03,74840.0,137.3105,137.3701,137.0819,137.2012,74840.0
2022-02-11 11:30:00,138.0,138.24,137.9,137.9,46440.0,137.1713,137.4099,137.0719,137.0719,46440.0
2022-02-11 11:35:00,137.86,137.86,137.6,137.64,52000.0,137.0322,137.0322,136.7737,136.8135,52000.0
2022-02-11 11:40:00,137.68,137.72,137.59,137.69,36740.0,136.8533,136.893,136.7638,136.8632,36740.0
2022-02-11 11:45:00,137.62,137.94,137.54,137.73,73080.0,136.7936,137.1117,136.7141,136.903,73080.0
2022-02-11 11:50:00,137.66,137.89,137.63,137.87,79160.0,136.8334,137.062,136.8036,137.0421,79160.0
2022-02-11 11:55:00,137.85,138.17,137.85,137.92,55260.0,137.0222,137.3403,137.0222,137.0918,55260.0
2022-02-11 12:00:00,137.93,137.97,137.81,137.91,18000.0,137.1018,137.1415,136.9825,137.0819,18000.0
2022-02-11 12:05:00,137.96,137.96,137.73,137.73,13200.0,137.1316,137.1316,136.903,136.903,13200.0
2022-02-11 12:10:00,137.77,138.0,137.76,137.84,44180.0,136.9427,137.1713,136.9328,137.0123,44180.0
2022-02-11 12:15:00,137.91,137.96,137.67,137.67,37100.0,137.0819,137.1316,136.8433,136.8433,37100.0
2022-02-11 12:20:00,137.67,137.77,137.58,137.77,42880.0,136.8433,136.9427,136.7539,136.9427,42880.0
2022-02-11 12:25:00,137.66,137.86,137.66,137.83,22000.0,136.8334,137.0322,136.8334,137.0024,22000.0
2022-02-11 12:30:00,137.81,137.93,137.75,137.84,37000.0,136.9825,137.1018,136.9228,137.0123,37000.0
2022-02-11 12:35:00,137.72,137.87,137.72,137.78,34000.0,136.893,137.0421,136.893,136.9527,34000.0
2022-02-11 12:40:00,137.85,137.87,137.83,137.83,10000.0,137.0222,137.0421,137.0024,137.0024,10000.0
2022-02-11 12:45:00,137.66,137.67,137.52,137.57,76800.0,136.8334,136.8433,136.6942,136.7439,76800.0
2022-02-11 12:50:00,137.5,137.55,137.25,137.28,253200.0,136.6743,136.724,136.4259,136.4557,253200.0
2022-02-11 12:55:00,137.24,137.35,137.24,137.34,180920.0,136.4159,136.5253,136.4159,136.5153,180920.0
2022-02-11 13:00:00,137.38,137.38,137.21,137.25,119580.0,136.5551,136.5551,136.3861,136.4259,119580.0
2022-02-11 13:05:00,137.2,137.58,137.2,137.5,84140.0,136.3762,136.7539,136.3762,136.6743,84140.0
2022-02-11 13:10:00,137.43,137.45,137.33,137.41,32300.0,136.6048,136.6246,136.5054,136.5849,32300.0
2022-02-11 13:15:00,137.43,137.5,137.26,137.46,62600.0,136.6048,136.6743,136.4358,136.6346,62600.0
2022-02-11 13:20:00,137.41,137.47,137.31,137.31,43960.0,136.5849,136.6445,136.4855,136.4855,43960.0
2022-02-11 13:25:00,137.3,137.37,137.05,137.05,74320.0,136.4756,136.5451,136.2271,136.2271,74320.0
2022-02-11 13:30:00,137.04,137.04,136.52,136.63,151300.0,136.2171,136.2171,135.7002,135.8096,151300.0
2022-02-11 13:35:00,136.56,136.65,136.03,136.03,168220.0,135.74,135.8295,135.2132,135.2132,168220.0
2022-02-11 13:40:00,136.02,136.21,135.7,135.7,228060.0,135.2032,135.3921,134.8852,134.8852,228060.0
2022-02-11 13:45:00,135.7,135.7,135.13,135.49,394220.0,134.8852,134.8852,134.3186,134.6764,394220.0
2022-02-11 13:50:00,135.45,135.78,135.35,135.68,362600.0,134.6367,134.9647,134.5373,134.8653,362600.0
2022-02-11 13:55:00,135.62,135.62,135.19,135.2,147840.0,134.8056,134.8056,134.3782,134.3882,147840.0
2022-02-11 14:00:00,135.29,135.29,134.79,135.13,295960.0,134.4776,134.4776,133.9806,134.3186,295960.0
2022-02-11 14:05:00,135.03,135.25,134.66,134.83,252400.0,134.2192,134.4379,133.8514,134.0204,252400.0
2022-02-11 14:10:00,134.86,135.02,134.67,134.98,89380.0,134.0502,134.2092,133.8613,134.1695,89380.0
2022-02-11 14:15:00,135.1,135.34,135.0,135.19,141480.0,134.2888,134.5273,134.1894,134.3782,141480.0
2022-02-11 14:20:00,135.07,135.13,134.54,134.56,132540.0,134.2589,134.3186,133.7321,133.752,132540.0
2022-02-11 14:25:00,134.54,134.56,134.06,134.2,228120.0,133.7321,133.752,133.255,133.3942,228120.0
2022-02-11 14:30:00,134.18,134.8,134.12,134.65,105260.0,133.3743,133.9906,133.3146,133.8415,105260.0
2022-02-11 14:35:00,134.63,134.63,134.21,134.36,77380.0,133.8216,133.8216,133.4041,133.5532,77380.0
2022-02-11 14:40:00,134.3,134.68,134.2,134.3,119580.0,133.4936,133.8713,133.3942,133.4936,119580.0
2022-02-11 14:45:00,134.38,134.38,133.98,134.24,230800.0,133.5731,133.5731,133.1755,133.4339,230800.0
2022-02-11 14:50:00,134.16,134.19,133.66,133.81,181740.0,133.3544,133.3842,132.8574,133.0065,181740.0
2022-02-11 14:55:00,133.81,133.97,133.72,133.87,145500.0,133.0065,133.1655,132.917,133.0661,145500.0
2022-02-11 15:00:00,134.03,134.62,134.02,134.31,339420.0,133.2252,133.8116,133.2152,133.5035,339420.0
2022-02-11 15:05:00,134.41,134.48,134.06,134.26,184840.0,133.6029,133.6725,133.255,133.4538,184840.0
2022-02-11 15:10:00,134.15,134.26,133.99,134.1,156780.0,133.3445,133.4538,133.1854,133.2948,156780.0
2022-02-11 15:15:00,134.17,134.46,133.92,134.0,177520.0,133.3643,133.6526,133.1158,133.1954,177520.0
2022-02-11 15:20:00,133.88,133.88,133.64,133.74,234420.0,133.0761,133.0761,132.8375,132.9369,234420.0
2022-02-11 15:25:00,133.8,134.2,133.74,134.14,208520.0,132.9966,133.3942,132.9369,133.3345,208520.0
2022-02-11 15:30:00,134.08,134.08,133.75,133.98,241780.0,133.2749,133.2749,132.9469,133.1755,241780.0
2022-02-11 15:35:00,133.89,134.1,133.78,133.81,152500.0,133.086,133.2948,132.9767,133.0065,152500.0
2022-02-11 15:40:00,133.89,133.89,133.4,133.53,454480.0,133.086,133.086,132.599,132.7282,454480.0
2022-02-11 15:45:00,133.67,134.45,133.62,134.4,298940.0,132.8673,133.6427,132.8176,133.593,298940.0
2022-02-11 15:50:00,134.5,134.79,134.28,134.52,481900.0,133.6924,133.9806,133.4737,133.7122,481900.0
2022-02-11 15:55:00,134.66,135.03,134.21,134.24,718180.0,133.8514,134.2192,133.4041,133.4339,718180.0
2022-02-14 09:30:00,133.39,134.22,133.26,134.2,1205120.0,132.589,133.414,132.4598,133.3942,1205120.0
2022-02-14 09:35:00,134.2,134.72,134.19,134.58,177420.0,133.3942,133.911,133.3842,133.7719,177420.0
2022-02-14 09:40:00,134.62,134.83,134.1,134.2,216360.0,133.8116,134.0204,133.2948,133.3942,216360.0
2022-02-14 09:45:00,134.18,134.83,134.01,134.83,257300.0,133.3743,134.0204,133.2053,134.0204,257300.0
2022-02-14 09:50:00,134.95,135.22,134.92,135.1,391040.0,134.1397,134.408,134.1098,134.2888,391040.0
2022-02-14 09:55:00,134.91,135.01,134.59,134.72,292180.0,134.0999,134.1993,133.7818,133.911,292180.0
2022-02-14 10:00:00,134.82,134.82,134.23,134.54,320340.0,134.0104,134.0104,133.424,133.7321,320340.0
2022-02-14 10:05:00,134.61,134.67,134.5,134.67,124300.0,133.8017,133.8613,133.6924,133.8613,124300.0
2022-02-14 10:10:00,134.8,135.17,134.8,135.01,129500.0,133.9906,134.3583,133.9906,134.1993,129500.0
2022-02-14 10:15:00,135.04,135.07,134.54,134.94,177740.0,134.2291,134.2589,133.7321,134.1297,177740.0
2022-02-14 10:20:00,134.86,135.01,134.64,134.84,105980.0,134.0502,134.1993,133.8315,134.0303,105980.0
2022-02-14 10:25:00,134.92,135.17,134.78,135.16,208860.0,134.1098,134.3583,133.9707,134.3484,208860.0
2022-02-14 10:30:00,135.14,135.29,134.66,134.92,237340.0,134.3285,134.4776,133.8514,134.1098,237340.0
2022-02-14 10:35:00,134.91,135.03,134.71,134.93,67000.0,134.0999,134.2192,133.9011,134.1198,67000.0
2022-02-14 10:40:00,134.91,135.3,134.89,135.13,164080.0,134.0999,134.4876,134.08,134.3186,164080.0
2022-02-14 10:45:00,135.05,135.26,135.0,135.09,56000.0,134.2391,134.4478,134.1894,134.2788,56000.0
2022-02-14 10:50:00,135.12,135.29,134.93,135.14,188000.0,134.3086,134.4776,134.1198,134.3285,188000.0
2022-02-14 10:55:00,135.1,135.32,134.95,135.06,148080.0,134.2888,134.5074,134.1397,134.249,148080.0
2022-02-14 11:00:00,135.06,135.38,134.91,135.25,111000.0,134.249,134.5671,134.0999,134.4379,111000.0
2022-02-14 11:05:00,135.26,135.39,135.18,135.19,165320.0,134.4478,134.577,134.3683,134.3782,165320.0
2022-02-14 11:10:00,135.14,135.27,134.94,135.0,107660.0,134.3285,134.4577,134.1297,134.1894,107660.0
2022-02-14 11:15:00,135.05,135.7,135.05,135.62,104080.0,134.2391,134.8852,134.2391,134.8056,104080.0
2022-02-14 11:20:00,135.61,136.19,135.49,136.18,230060.0,134.7957,135.3722,134.6764,135.3623,230060.0
2022-02-14 11:25:00,136.21,136.3,135.98,136.1,121600.0,135.3921,135.4816,135.1635,135.2828,121600.0
2022-02-14 11:30:00,136.2,136.26,135.82,136.09,97260.0,135.3822,135.4418,135.0044,135.2728,97260.0
2022-02-14 11:35:00,136.14,136.19,135.85,135.99,55100.0,135.3225,135.3722,135.0343,135.1734,55100.0
2022-02-14 11:40:00,135.97,136.17,135.92,136.05,56560.0,135.1535,135.3523,135.1038,135.2331,56560.0
2022-02-14 11:45:00,136.15,136.15,135.96,136.08,96740.0,135.3325,135.3325,135.1436,135.2629,96740.0
2022-02-14 11:50:00,136.04,136.08,135.85,136.03,105920.0,135.2231,135.2629,135.0343,135.2132,105920.0
2022-02-14 11:55:00,135.98,136.15,135.96,136.12,37760.0,135.1635,135.3325,135.1436,135.3026,37760.0
2022-02-14 12:00:00,136.15,136.25,135.95,136.08,59380.0,135.3325,135.4319,135.1337,135.2629,59380.0
2022-02-14 12:05:00,136.12,136.16,135.86,135.94,46460.0,135.3026,135.3424,135.0442,135.1237,46460.0
2022-02-14 12:10:00,135.91,136.11,135.91,136.04,48060.0,135.0939,135.2927,135.0939,135.2231,48060.0
2022-02-14 12:15:00,136.11,136.12,135.69,135.74,57560.0,135.2927,135.3026,134.8752,134.9249,57560.0
2022-02-14 12:20:00,135.75,135.96,135.75,135.81,59980.0,134.9349,135.1436,134.9349,134.9945,59980.0
2022-02-14 12:25:00,135.74,136.13,135.74,136.13,69400.0,134.9249,135.3126,134.9249,135.3126,69400.0
2022-02-14 12:30:00,136.23,136.28,136.12,136.12,97800.0,135.412,135.4617,135.3026,135.3026,97800.0
2022-02-14 12:35:00,136.19,136.19,135.86,135.95,91940.0,135.3722,135.3722,135.0442,135.1337,91940.0
2022-02-14 12:40:00,135.92,136.02,135.91,135.93,34020.0,135.1038,135.2032,135.0939,135.1138,34020.0
2022-02-14 12:45:00,135.93,136.06,135.88,136.04,48100.0,135.1138,135.243,135.0641,135.2231,48100.0
2022-02-14 12:50:00,136.05,136.15,135.92,136.15,27820.0,135.2331,135.3325,135.1038,135.3325,27820.0
2022-02-14 12:55:00,136.16,136.16,135.94,136.04,54900.0,135.3424,135.3424,135.1237,135.2231,54900.0
2022-02-14 13:00:00,136.05,136.11,135.89,135.95,38000.0,135.2331,135.2927,135.074,135.1337,38000.0
2022-02-14 13:05:00,135.97,136.15,135.97,135.97,45280.0,135.1535,135.3325,135.1535,135.1535,45280.0
2022-02-14 13:10:00,135.99,136.07,135.92,136.0,92940.0,135.1734,135.2529,135.1038,135.1834,92940.0
2022-02-14 13:15:00,136.01,136.05,135.93,136.02,56280.0,135.1933,135.2331,135.1138,135.2032,56280.0
2022-02-14 13:20:00,135.92,136.0,135.47,135.55,97000.0,135.1038,135.1834,134.6565,134.7361,97000.0
2022-02-14 13:25:00,135.66,135.75,135.59,135.69,38520.0,134.8454,134.9349,134.7758,134.8752,38520.0
2022-02-14 13:30:00,135.65,135.67,135.43,135.52,114260.0,134.8355,134.8553,134.6168,134.7062,114260.0
2022-02-14 13:35:00,135.4,135.61,135.33,135.55,66000.0,134.587,134.7957,134.5174,134.7361,66000.0
2022-02-14 13:40:00,135.59,135.7,135.48,135.63,39380.0,134.7758,134.8852,134.6665,134.8156,39380.0
2022-02-14 13:45:00,135.59,135.65,135.41,135.5,157360.0,134.7758,134.8355,134.5969,134.6864,157360.0
2022-02-14 13:50:00,135.4,135.4,134.62,134.7,242780.0,134.587,134.587,133.8116,133.8912,242780.0
2022-02-14 13:55:00,134.67,134.92,134.46,134.48,240800.0,133.8613,134.1098,133.6526,133.6725,240800.0
2022-02-14 14:00:00,134.34,134.6,134.34,134.4,121980.0,133.5333,133.7918,133.5333,133.593,121980.0
2022-02-14 14:05:00,134.35,134.41,134.11,134.17,239960.0,133.5433,133.6029,133.3047,133.3643,239960.0
2022-02-14 14:10:00,134.12,134.61,134.07,134.48,94440.0,133.3146,133.8017,133.2649,133.6725,94440.0
2022-02-14 14:15:00,134.42,134.67,134.31,134.67,77720.0,133.6128,133.8613,133.5035,133.8613,77720.0
2022-02-14 14:20:00,134.63,134.79,134.4,134.44,123000.0,133.8216,133.9806,133.593,133.6327,123000.0
2022-02-14 14:25:00,134.4,135.2,134.17,134.98,132700.0,133.593,134.3882,133.3643,134.1695,132700.0
2022-02-14 14:30:00,134.93,135.09,134.59,134.86,84580.0,134.1198,134.2788,133.7818,134.0502,84580.0
2022-02-14 14:35:00,134.93,135.1,134.85,134.96,50000.0,134.1198,134.2888,134.0403,134.1496,50000.0
2022-02-14 14:40:00,134.96,135.23,134.84,134.9,59380.0,134.1496,134.418,134.0303,134.09,59380.0
2022-02-14 14:45:00,134.91,134.99,134.76,134.79,40440.0,134.0999,134.1794,133.9508,133.9806,40440.0
2022-02-14 14:50:00,134.88,135.3,134.87,134.99,112200.0,134.0701,134.4876,134.0601,134.1794,112200.0
2022-02-14 14:55:00,135.05,135.09,134.87,135.02,69560.0,134.2391,134.2788,134.0601,134.2092,69560.0
2022-02-14 15:00:00,134.95,135.1,134.89,135.04,64060.0,134.1397,134.2888,134.08,134.2291,64060.0
2022-02-14 15:05:00,134.9,135.1,134.65,134.96,53880.0,134.09,134.2888,133.8415,134.1496,53880.0
2022-02-14 15:10:00,135.05,135.16,134.84,135.14,71400.0,134.2391,134.3484,134.0303,134.3285,71400.0
2022-02-14 15:15:00,135.06,135.16,134.92,135.01,143860.0,134.249,134.3484,134.1098,134.1993,143860.0
2022-02-14 15:20:00,134.84,135.46,134.81,135.38,139520.0,134.0303,134.6466,134.0005,134.5671,139520.0
2022-02-14 15:25:00,135.32,135.32,135.19,135.21,36400.0,134.5074,134.5074,134.3782,134.3981,36400.0
2022-02-14 15:30:00,135.25,135.76,135.25,135.74,222800.0,134.4379,134.9448,134.4379,134.9249,222800.0
2022-02-14 15:35:00,135.75,135.76,135.42,135.55,91360.0,134.9349,134.9448,134.6068,134.7361,91360.0
2022-02-14 15:40:00,135.55,135.62,135.33,135.54,123080.0,134.7361,134.8056,134.5174,134.7261,123080.0
2022-02-14 15:45:00,135.55,135.72,135.16,135.59,220560.0,134.7361,134.905,134.3484,134.7758,220560.0
2022-02-14 15:50:00,135.42,135.88,135.39,135.84,344760.0,134.6068,135.0641,134.577,135.0243,344760.0
2022-02-14 15:55:00,135.84,135.98,135.43,135.48,592400.0,135.0243,135.1635,134.6168,134.6665,592400.0
2022-02-15 09:30:00,137.6,138.03,137.57,137.87,746180.0,136.7737,137.2012,136.7439,137.0421,746180.0
2022-02-15 09:35:00,137.8,138.11,136.81,136.84,225240.0,136.9725,137.2807,135.9885,136.0183,225240.0
2022-02-15 09:40:00,136.89,137.02,136.6,136.87,184380.0,136.068,136.1972,135.7798,136.0481,184380.0
2022-02-15 09:45:00,136.94,137.12,136.54,136.59,143920.0,136.1177,136.2966,135.7201,135.7698,143920.0
2022-02-15 09:50:00,136.5,136.95,136.49,136.89,119440.0,135.6804,136.1277,135.6704,136.068,119440.0
2022-02-15 09:55:00,136.86,137.0,136.64,136.91,243620.0,136.0382,136.1774,135.8195,136.0879,243620.0
2022-02-15 10:00:00,136.94,137.17,136.8,136.9,229540.0,136.1177,136.3463,135.9786,136.078,229540.0
2022-02-15 10:05:00,136.89,137.07,136.8,136.84,156160.0,136.068,136.2469,135.9786,136.0183,156160.0
2022-02-15 10:10:00,136.85,136.95,136.71,136.85,138240.0,136.0283,136.1277,135.8891,136.0283,138240.0
2022-02-15 10:15:00,136.91,137.26,136.91,137.23,192580.0,136.0879,136.4358,136.0879,136.406,192580.0
2022-02-15 10:20:00,137.28,137.28,136.71,136.77,145540.0,136.4557,136.4557,135.8891,135.9487,145540.0
2022-02-15 10:25:00,136.75,137.02,136.65,136.99,86460.0,135.9289,136.1972,135.8295,136.1674,86460.0
2022-02-15 10:30:00,136.97,137.03,136.87,136.91,61200.0,136.1475,136.2072,136.0481,136.0879,61200.0
2022-02-15 10:35:00,136.84,137.12,136.8,137.05,54420.0,136.0183,136.2966,135.9786,136.2271,54420.0
2022-02-15 10:40:00,137.06,137.34,137.03,137.32,202200.0,136.237,136.5153,136.2072,136.4954,202200.0
2022-02-15 10:45:00,137.29,137.33,136.86,137.0,328180.0,136.4656,136.5054,136.0382,136.1774,328180.0
2022-02-15 10:50:00,137.01,137.23,137.01,137.12,86920.0,136.1873,136.406,136.1873,136.2966,86920.0
2022-02-15 10:55:00,137.07,137.17,136.95,137.0,48000.0,136.2469,136.3463,136.1277,136.1774,48000.0
2022-02-15 11:00:00,137.03,137.16,136.95,137.16,24000.0,136.2072,136.3364,136.1277,136.3364,24000.0
2022-02-15 11:05:00,137.11,137.23,136.99,137.17,79260.0,136.2867,136.406,136.1674,136.3463,79260.0
2022-02-15 11:10:00,137.14,137.14,136.96,136.97,38000.0,136.3165,136.3165,136.1376,136.1475,38000.0
2022-02-15 11:15:00,136.97,137.04,136.94,137.02,46000.0,136.1475,136.2171,136.1177,136.1972,46000.0
2022-02-15 11:20:00,137.03,137.08,136.96,137.0,63460.0,136.2072,136.2569,136.1376,136.1774,63460.0
2022-02-15 11:25:00,136.9,136.94,136.78,136.78,35040.0,136.078,136.1177,135.9587,135.9587,35040.0
2022-02-15 11:30:00,136.92,136.96,136.8,136.9,45700.0,136.0978,136.1376,135.9786,136.078,45700.0
2022-02-15 11:35:00,136.9,137.11,136.88,137.11,70800.0,136.078,136.2867,136.0581,136.2867,70800.0
2022-02-15 11:40:00,137.07,137.1,136.95,136.95,73980.0,136.2469,136.2768,136.1277,136.1277,73980.0
2022-02-15 11:45:00,136.94,137.05,136.91,136.91,110040.0,136.1177,136.2271,136.0879,136.0879,110040.0
2022-02-15 11:50:00,136.94,137.09,136.88,137.0,152940.0,136.1177,136.2668,136.0581,136.1774,152940.0
2022-02-15 11:55:00,137.0,137.14,136.96,137.0,71280.0,136.1774,136.3165,136.1376,136.1774,71280.0
2022-02-15 12:00:00,137.09,137.09,136.95,136.96,55000.0,136.2668,136.2668,136.1277,136.1376,55000.0
2022-02-15 12:05:00,136.96,136.96,136.67,136.7,75540.0,136.1376,136.1376,135.8493,135.8792,75540.0
2022-02-15 12:10:00,136.68,136.82,136.61,136.61,86140.0,135.8593,135.9984,135.7897,135.7897,86140.0
2022-02-15 12:15:00,136.55,136.55,136.28,136.32,132500.0,135.7301,135.7301,135.4617,135.5014,132500.0
2022-02-15 12:20:00,136.41,136.45,136.17,136.25,117480.0,135.5909,135.6307,135.3523,135.4319,117480.0
2022-02-15 12:25:00,136.25,136.26,136.01,136.18,283760.0,135.4319,135.4418,135.1933,135.3623,283760.0
2022-02-15 12:30:00,136.15,136.26,136.03,136.08,54560.0,135.3325,135.4418,135.2132,135.2629,54560.0
2022-02-15 12:35:00,136.14,136.22,136.09,136.16,50600.0,135.3225,135.402,135.2728,135.3424,50600.0
2022-02-15 12:40:00,136.16,136.23,136.05,136.2,82800.0,135.3424,135.412,135.2331,135.3822,82800.0
2022-02-15 12:45:00,136.25,136.25,135.88,135.9,60100.0,135.4319,135.4319,135.0641,135.084,60100.0
2022-02-15 12:50:00,135.88,135.98,135.82,135.98,41100.0,135.0641,135.1635,135.0044,135.1635,41100.0
2022-02-15 12:55:00,135.92,136.2,135.92,136.16,98340.0,135.1038,135.3822,135.1038,135.3424,98340.0
2022-02-15 13:00:00,136.14,136.22,136.08,136.12,16480.0,135.3225,135.402,135.2629,135.3026,16480.0
2022-02-15 13:05:00,136.1,136.28,136.1,136.13,28200.0,135.2828,135.4617,135.2828,135.3126,28200.0
2022-02-15 13:10:00,136.18,136.27,136.15,136.15,35640.0,135.3623,135.4517,135.3325,135.3325,35640.0
2022-02-15 13:15:00,136.02,136.02,135.9,135.91,14780.0,135.2032,135.2032,135.084,135.0939,14780.0
2022-02-15 13:20:00,136.0,136.6,136.0,136.57,101720.0,135.1834,135.7798,135.1834,135.7499,101720.0
2022-02-15 13:25:00,136.59,136.63,136.34,136.34,52600.0,135.7698,135.8096,135.5213,135.5213,52600.0
2022-02-15 13:30:00,136.4,136.45,136.26,136.26,45060.0,135.581,135.6307,135.4418,135.4418,45060.0
2022-02-15 13:35:00,136.34,136.34,136.12,136.17,58000.0,135.5213,135.5213,135.3026,135.3523,58000.0
2022-02-15 13:40:00,136.1,136.22,136.1,136.21,38000.0,135.2828,135.402,135.2828,135.3921,38000.0
2022-02-15 13:45:00,136.2,136.26,136.16,136.26,25460.0,135.3822,135.4418,135.3424,135.4418,25460.0
2022-02-15 13:50:00,136.25,136.27,136.22,136.25,23340.0,135.4319,135.4517,135.402,135.4319,23340.0
2022-02-15 13:55:00,136.3,136.38,136.3,136.37,94980.0,135.4816,135.5611,135.4816,135.5511,94980.0
2022-02-15 14:00:00,136.37,136.39,136.19,136.25,97600.0,135.5511,135.571,135.3722,135.4319,97600.0
2022-02-15 14:05:00,136.14,136.22,136.06,136.12,31820.0,135.3225,135.402,135.243,135.3026,31820.0
2022-02-15 14:10:00,136.22,136.25,136.11,136.12,35140.0,135.402,135.4319,135.2927,135.3026,35140.0
2022-02-15 14:15:00,136.15,136.25,136.06,136.22,72640.0,135.3325,135.4319,135.243,135.402,72640.0
2022-02-15 14:20:00,136.21,136.32,136.18,136.25,78220.0,135.3921,135.5014,135.3623,135.4319,78220.0
2022-02-15 14:25:00,136.19,136.25,136.16,136.22,36000.0,135.3722,135.4319,135.3424,135.402,36000.0
2022-02-15 14:30:00,136.25,136.25,136.18,136.18,26000.0,135.4319,135.4319,135.3623,135.3623,26000.0
2022-02-15 14:35:00,136.24,136.38,136.21,136.35,32000.0,135.4219,135.5611,135.3921,135.5313,32000.0
2022-02-15 14:40:00,136.31,136.33,136.15,136.33,42000.0,135.4915,135.5114,135.3325,135.5114,42000.0
2022-02-15 14:45:00,136.45,136.45,136.33,136.39,34000.0,135.6307,135.6307,135.5114,135.571,34000.0
2022-02-15 14:50:00,136.38,136.5,136.35,136.49,39260.0,135.5611,135.6804,135.5313,135.6704,39260.0
2022-02-15 14:55:00,136.46,136.51,136.42,136.51,61480.0,135.6406,135.6903,135.6008,135.6903,61480.0
2022-02-15 15:00:00,136.48,136.75,136.46,136.75,147800.0,135.6605,135.9289,135.6406,135.9289,147800.0
2022-02-15 15:05:00,136.8,136.83,136.72,136.72,114300.0,135.9786,136.0084,135.899,135.899,114300.0
2022-02-15 15:10:00,136.73,136.73,136.64,136.72,36260.0,135.909,135.909,135.8195,135.899,36260.0
2022-02-15 15:15:00,136.8,136.8,136.72,136.76,42000.0,135.9786,135.9786,135.899,135.9388,42000.0
2022-02-15 15:20:00,136.76,136.78,136.58,136.63,59300.0,135.9388,135.9587,135.7599,135.8096,59300.0
2022-02-15 15:25:00,136.68,136.69,136.57,136.69,48540.0,135.8593,135.8692,135.7499,135.8692,48540.0
2022-02-15 15:30:00,136.66,136.66,136.28,136.31,82160.0,135.8394,135.8394,135.4617,135.4915,82160.0
2022-02-15 15:35:00,136.27,136.32,135.95,135.96,126760.0,135.4517,135.5014,135.1337,135.1436,126760.0
2022-02-15 15:40:00,136.0,136.29,135.84,136.28,125940.0,135.1834,135.4716,135.0243,135.4617,125940.0
2022-02-15 15:45:00,136.3,136.35,136.1,136.2,225000.0,135.4816,135.5313,135.2828,135.3822,225000.0
2022-02-15 15:50:00,136.24,136.65,136.24,136.51,300620.0,135.4219,135.8295,135.4219,135.6903,300620.0
2022-02-15 15:55:00,136.51,136.64,136.35,136.6,572420.0,135.6903,135.8195,135.5313,135.7798,572420.0
2022-02-16 09:30:00,136.65,137.03,136.25,136.39,714460.0,135.8295,136.2072,135.4319,135.571,714460.0
2022-02-16 09:35:00,136.25,136.47,135.98,136.18,303160.0,135.4319,135.6505,135.1635,135.3623,303160.0
2022-02-16 09:40:00,136.21,136.43,136.08,136.29,180620.0,135.3921,135.6108,135.2629,135.4716,180620.0
2022-02-16 09:45:00,136.22,136.37,136.15,136.3,100260.0,135.402,135.5511,135.3325,135.4816,100260.0
2022-02-16 09:50:00,136.29,136.34,135.55,135.62,212860.0,135.4716,135.5213,134.7361,134.8056,212860.0
2022-02-16 09:55:00,135.67,135.72,135.05,135.11,219040.0,134.8553,134.905,134.2391,134.2987,219040.0
2022-02-16 10:00:00,135.09,135.52,134.92,135.35,136120.0,134.2788,134.7062,134.1098,134.5373,136120.0
2022-02-16 10:05:00,135.38,135.72,135.37,135.5,159740.0,134.5671,134.905,134.5571,134.6864,159740.0
2022-02-16 10:10:00,135.51,135.57,135.35,135.49,162540.0,134.6963,134.7559,134.5373,134.6764,162540.0
2022-02-16 10:15:00,135.55,135.55,135.25,135.42,112000.0,134.7361,134.7361,134.4379,134.6068,112000.0
2022-02-16 10:20:00,135.43,135.55,135.39,135.46,58000.0,134.6168,134.7361,134.577,134.6466,58000.0
2022-02-16 10:25:00,135.49,135.58,135.43,135.58,60000.0,134.6764,134.7659,134.6168,134.7659,60000.0
2022-02-16 10:30:00,135.57,135.63,135.35,135.57,147640.0,134.7559,134.8156,134.5373,134.7559,147640.0
2022-02-16 10:35:00,135.62,135.78,135.57,135.78,83960.0,134.8056,134.9647,134.7559,134.9647,83960.0
2022-02-16 10:40:00,135.73,135.88,135.53,135.88,43000.0,134.915,135.0641,134.7162,135.0641,43000.0
2022-02-16 10:45:00,135.86,135.87,135.65,135.8,77720.0,135.0442,135.0541,134.8355,134.9846,77720.0
2022-02-16 10:50:00,135.75,135.88,135.63,135.76,41700.0,134.9349,135.0641,134.8156,134.9448,41700.0
2022-02-16 10:55:00,135.75,135.83,135.55,135.55,96300.0,134.9349,135.0144,134.7361,134.7361,96300.0
2022-02-16 11:00:00,135.61,135.69,135.55,135.62,36000.0,134.7957,134.8752,134.7361,134.8056,36000.0
2022-02-16 11:05:00,135.55,135.8,135.52,135.78,56440.0,134.7361,134.9846,134.7062,134.9647,56440.0
2022-02-16 11:10:00,135.79,135.83,135.6,135.68,60000.0,134.9746,135.0144,134.7858,134.8653,60000.0
2022-02-16 11:15:00,135.57,135.69,135.21,135.21,55920.0,134.7559,134.8752,134.3981,134.3981,55920.0
2022-02-16 11:20:00,135.27,135.37,135.15,135.23,44780.0,134.4577,134.5571,134.3385,134.418,44780.0
2022-02-16 11:25:00,135.25,135.46,135.25,135.39,40000.0,134.4379,134.6466,134.4379,134.577,40000.0
2022-02-16 11:30:00,135.34,135.51,135.31,135.37,46000.0,134.5273,134.6963,134.4975,134.5571,46000.0
2022-02-16 11:35:00,135.38,135.5,135.31,135.32,54740.0,134.5671,134.6864,134.4975,134.5074,54740.0
2022-02-16 11:40:00,135.36,135.49,135.36,135.39,32000.0,134.5472,134.6764,134.5472,134.577,32000.0
2022-02-16 11:45:00,135.46,135.55,135.41,135.41,64000.0,134.6466,134.7361,134.5969,134.5969,64000.0
2022-02-16 11:50:00,135.58,135.58,135.5,135.54,42580.0,134.7659,134.7659,134.6864,134.7261,42580.0
2022-02-16 11:55:00,135.53,135.7,135.53,135.67,34780.0,134.7162,134.8852,134.7162,134.8553,34780.0
2022-02-16 12:00:00,135.77,135.9,135.73,135.89,66240.0,134.9547,135.084,134.915,135.074,66240.0
2022-02-16 12:05:00,135.9,136.02,135.68,135.72,87660.0,135.084,135.2032,134.8653,134.905,87660.0
2022-02-16 12:10:00,135.71,135.73,135.51,135.57,42000.0,134.8951,134.915,134.6963,134.7559,42000.0
2022-02-16 12:15:00,135.59,135.59,135.4,135.51,43020.0,134.7758,134.7758,134.587,134.6963,43020.0
2022-02-16 12:20:00,135.54,135.59,135.52,135.58,18000.0,134.7261,134.7758,134.7062,134.7659,18000.0
2022-02-16 12:25:00,135.56,135.83,135.56,135.83,8000.0,134.746,135.0144,134.746,135.0144,8000.0
2022-02-16 12:30:00,135.73,135.73,135.43,135.43,42140.0,134.915,134.915,134.6168,134.6168,42140.0
2022-02-16 12:35:00,135.48,135.75,135.47,135.73,94580.0,134.6665,134.9349,134.6565,134.915,94580.0
2022-02-16 12:40:00,135.74,135.96,135.73,135.9,60600.0,134.9249,135.1436,134.915,135.084,60600.0
2022-02-16 12:45:00,135.96,136.04,135.87,135.95,32520.0,135.1436,135.2231,135.0541,135.1337,32520.0
2022-02-16 12:50:00,136.02,136.05,135.98,136.05,39460.0,135.2032,135.2331,135.1635,135.2331,39460.0
2022-02-16 12:55:00,135.99,136.05,135.97,135.98,14000.0,135.1734,135.2331,135.1535,135.1635,14000.0
2022-02-16 13:00:00,135.95,136.02,135.84,135.84,36000.0,135.1337,135.2032,135.0243,135.0243,36000.0
2022-02-16 13:05:00,135.88,136.04,135.84,135.91,58580.0,135.0641,135.2231,135.0243,135.0939,58580.0
2022-02-16 13:10:00,135.88,135.97,135.86,135.93,22000.0,135.0641,135.1535,135.0442,135.1138,22000.0
2022-02-16 13:15:00,135.87,135.88,135.84,135.86,14320.0,135.0541,135.0641,135.0243,135.0442,14320.0
2022-02-16 13:20:00,135.91,136.12,135.91,136.08,45400.0,135.0939,135.3026,135.0939,135.2629,45400.0
2022-02-16 13:25:00,136.0,136.17,136.0,136.13,44860.0,135.1834,135.3523,135.1834,135.3126,44860.0
2022-02-16 13:30:00,136.15,136.15,136.0,136.06,14500.0,135.3325,135.3325,135.1834,135.243,14500.0
2022-02-16 13:35:00,136.07,136.08,135.98,136.05,16000.0,135.2529,135.2629,135.1635,135.2331,16000.0
2022-02-16 13:40:00,135.99,136.01,135.91,135.91,18000.0,135.1734,135.1933,135.0939,135.0939,18000.0
2022-02-16 13:45:00,136.03,136.07,135.99,136.07,24000.0,135.2132,135.2529,135.1734,135.2529,24000.0
2022-02-16 13:50:00,136.09,136.32,136.09,136.25,46380.0,135.2728,135.5014,135.2728,135.4319,46380.0
2022-02-16 13:55:00,136.23,136.23,135.85,135.85,12000.0,135.412,135.412,135.0343,135.0343,12000.0
2022-02-16 14:00:00,136.15,136.57,135.8,136.57,114020.0,135.3325,135.7499,134.9846,135.7499,114020.0
2022-02-16 14:05:00,136.36,136.78,136.34,136.46,53320.0,135.5412,135.9587,135.5213,135.6406,53320.0
2022-02-16 14:10:00,136.56,136.6,136.22,136.36,89260.0,135.74,135.7798,135.402,135.5412,89260.0
2022-02-16 14:15:00,136.51,136.64,136.29,136.53,55100.0,135.6903,135.8195,135.4716,135.7102,55100.0
2022-02-16 14:20:00,136.41,137.22,136.41,137.17,70600.0,135.5909,136.396,135.5909,136.3463,70600.0
2022-02-16 14:25:00,137.14,137.3,137.06,137.14,125220.0,136.3165,136.4756,136.237,136.3165,125220.0
2022-02-16 14:30:00,137.25,137.53,137.25,137.36,72880.0,136.4259,136.7042,136.4259,136.5352,72880.0
2022-02-16 14:35:00,137.3,137.3,137.06,137.25,30760.0,136.4756,136.4756,136.237,136.4259,30760.0
2022-02-16 14:40:00,137.19,137.4,137.05,137.33,33240.0,136.3662,136.575,136.2271,136.5054,33240.0
2022-02-16 14:45:00,137.13,137.33,137.0,137.19,55380.0,136.3066,136.5054,136.1774,136.3662,55380.0
2022-02-16 14:50:00,137.09,137.29,137.09,137.29,20000.0,136.2668,136.4656,136.2668,136.4656,20000.0
2022-02-16 14:55:00,137.39,137.53,137.36,137.48,75360.0,136.565,136.7042,136.5352,136.6545,75360.0
2022-02-16 15:00:00,137.58,138.0,137.48,137.98,132180.0,136.7539,137.1713,136.6545,137.1515,132180.0
2022-02-16 15:05:00,137.99,138.06,137.86,137.93,97720.0,137.1614,137.231,137.0322,137.1018,97720.0
2022-02-16 15:10:00,137.97,138.0,137.79,137.86,52160.0,137.1415,137.1713,136.9626,137.0322,52160.0
2022-02-16 15:15:00,137.8,137.9,137.76,137.9,52740.0,136.9725,137.0719,136.9328,137.0719,52740.0
2022-02-16 15:20:00,137.66,137.79,137.63,137.63,10000.0,136.8334,136.9626,136.8036,136.8036,10000.0
2022-02-16 15:25:00,137.84,138.07,137.84,138.07,72000.0,137.0123,137.2409,137.0123,137.2409,72000.0
2022-02-16 15:30:00,138.07,138.09,137.71,137.82,218040.0,137.2409,137.2608,136.8831,136.9924,218040.0
2022-02-16 15:35:00,137.73,137.91,137.71,137.82,125420.0,136.903,137.0819,136.8831,136.9924,125420.0
2022-02-16 15:40:00,137.84,137.88,137.73,137.87,102040.0,137.0123,137.0521,136.903,137.0421,102040.0
2022-02-16 15:45:00,137.88,138.0,137.84,138.0,104340.0,137.0521,137.1713,137.0123,137.1713,104340.0
2022-02-16 15:50:00,138.0,138.05,137.66,137.69,397780.0,137.1713,137.221,136.8334,136.8632,397780.0
2022-02-16 15:55:00,137.65,137.85,137.56,137.74,562000.0,136.8234,137.0222,136.734,136.9129,562000.0
2022-02-17 09:30:00,136.34,137.03,136.22,137.03,542760.0,135.5213,136.2072,135.402,136.2072,542760.0
2022-02-17 09:35:00,136.94,137.11,136.44,136.7,109920.0,136.1177,136.2867,135.6207,135.8792,109920.0
2022-02-17 09:40:00,136.74,136.74,136.28,136.51,95660.0,135.9189,135.9189,135.4617,135.6903,95660.0
2022-02-17 09:45:00,136.48,136.5,136.15,136.29,220000.0,135.6605,135.6804,135.3325,135.4716,220000.0
2022-02-17 09:50:00,136.26,136.33,135.88,135.88,181700.0,135.4418,135.5114,135.0641,135.0641,181700.0
2022-02-17 09:55:00,135.91,136.08,135.88,135.9,178480.0,135.0939,135.2629,135.0641,135.084,178480.0
2022-02-17 10:00:00,135.94,135.94,135.67,135.91,268320.0,135.1237,135.1237,134.8553,135.0939,268320.0
2022-02-17 10:05:00,135.83,135.85,135.51,135.54,235440.0,135.0144,135.0343,134.6963,134.7261,235440.0
2022-02-17 10:10:00,135.56,135.76,135.5,135.72,177120.0,134.746,134.9448,134.6864,134.905,177120.0
2022-02-17 10:15:00,135.65,135.66,135.37,135.38,117620.0,134.8355,134.8454,134.5571,134.5671,117620.0
2022-02-17 10:20:00,135.37,135.43,135.18,135.43,133760.0,134.5571,134.6168,134.3683,134.6168,133760.0
2022-02-17 10:25:00,135.4,135.46,135.22,135.26,146640.0,134.587,134.6466,134.408,134.4478,146640.0
2022-02-17 10:30:00,135.24,135.38,135.18,135.18,198300.0,134.4279,134.5671,134.3683,134.3683,198300.0
2022-02-17 10:35:00,135.13,135.24,135.12,135.24,204960.0,134.3186,134.4279,134.3086,134.4279,204960.0
2022-02-17 10:40:00,135.23,135.4,135.2,135.37,52520.0,134.418,134.587,134.3882,134.5571,52520.0
2022-02-17 10:45:00,135.4,135.52,135.17,135.28,104360.0,134.587,134.7062,134.3583,134.4677,104360.0
2022-02-17 10:50:00,135.33,135.33,135.08,135.14,178600.0,134.5174,134.5174,134.2689,134.3285,178600.0
2022-02-17 10:55:00,135.17,135.23,134.93,135.1,212660.0,134.3583,134.418,134.1198,134.2888,212660.0
2022-02-17 11:00:00,135.07,135.19,134.94,134.94,76400.0,134.2589,134.3782,134.1297,134.1297,76400.0
2022-02-17 11:05:00,135.02,135.1,134.81,134.84,250860.0,134.2092,134.2888,134.0005,134.0303,250860.0
2022-02-17 11:10:00,134.85,135.19,134.85,135.19,206700.0,134.0403,134.3782,134.0403,134.3782,206700.0
2022-02-17 11:15:00,135.15,135.39,135.09,135.39,83400.0,134.3385,134.577,134.2788,134.577,83400.0
2022-02-17 11:20:00,135.4,135.51,135.36,135.36,64360.0,134.587,134.6963,134.5472,134.5472,64360.0
2022-02-17 11:25:00,135.32,135.5,135.32,135.39,74040.0,134.5074,134.6864,134.5074,134.577,74040.0
2022-02-17 11:30:00,135.38,135.43,134.94,135.17,303540.0,134.5671,134.6168,134.1297,134.3583,303540.0
2022-02-17 11:35:00,135.19,135.26,135.09,135.09,82380.0,134.3782,134.4478,134.2788,134.2788,82380.0
2022-02-17 11:40:00,135.22,135.25,135.18,135.23,32800.0,134.408,134.4379,134.3683,134.418,32800.0
2022-02-17 11:45:00,135.28,135.39,135.22,135.36,85360.0,134.4677,134.577,134.408,134.5472,85360.0
2022-02-17 11:50:00,135.26,135.26,135.05,135.1,60000.0,134.4478,134.4478,134.2391,134.2888,60000.0
2022-02-17 11:55:00,135.12,135.14,134.93,134.98,717680.0,134.3086,134.3285,134.1198,134.1695,717680.0
2022-02-17 12:00:00,135.02,135.06,134.75,134.78,240660.0,134.2092,134.249,133.9409,133.9707,240660.0
2022-02-17 12:05:00,134.81,134.88,134.54,134.62,160360.0,134.0005,134.0701,133.7321,133.8116,160360.0
2022-02-17 12:10:00,134.61,134.65,134.41,134.59,99060.0,133.8017,133.8415,133.6029,133.7818,99060.0
2022-02-17 12:15:00,134.57,134.62,134.51,134.53,90640.0,133.7619,133.8116,133.7023,133.7222,90640.0
2022-02-17 12:20:00,134.63,134.77,134.59,134.69,129980.0,133.8216,133.9607,133.7818,133.8812,129980.0
2022-02-17 12:25:00,134.71,134.76,134.65,134.72,26200.0,133.9011,133.9508,133.8415,133.911,26200.0
2022-02-17 12:30:00,134.68,134.89,134.66,134.79,61480.0,133.8713,134.08,133.8514,133.9806,61480.0
2022-02-17 12:35:00,134.86,134.86,134.68,134.71,30740.0,134.0502,134.0502,133.8713,133.9011,30740.0
2022-02-17 12:40:00,134.69,134.76,134.64,134.76,29180.0,133.8812,133.9508,133.8315,133.9508,29180.0
2022-02-17 12:45:00,134.74,134.74,134.63,134.7,14820.0,133.9309,133.9309,133.8216,133.8912,14820.0
2022-02-17 12:50:00,134.71,134.87,134.71,134.79,56000.0,133.9011,134.0601,133.9011,133.9806,56000.0
2022-02-17 12:55:00,134.74,134.83,134.74,134.78,16500.0,133.9309,134.0204,133.9309,133.9707,16500.0
2022-02-17 13:00:00,134.74,134.76,134.66,134.66,31180.0,133.9309,133.9508,133.8514,133.8514,31180.0
2022-02-17 13:05:00,134.6,134.76,134.52,134.55,128240.0,133.7918,133.9508,133.7122,133.7421,128240.0
2022-02-17 13:10:00,134.55,134.55,134.34,134.42,148720.0,133.7421,133.7421,133.5333,133.6128,148720.0
2022-02-17 13:15:00,134.41,134.53,134.22,134.22,99340.0,133.6029,133.7222,133.414,133.414,99340.0
2022-02-17 13:20:00,134.31,134.37,134.24,134.29,78340.0,133.5035,133.5631,133.4339,133.4836,78340.0
2022-02-17 13:25:00,134.3,134.35,134.28,134.35,18200.0,133.4936,133.5433,133.4737,133.5433,18200.0
2022-02-17 13:30:00,134.33,134.33,134.25,134.26,121540.0,133.5234,133.5234,133.4439,133.4538,121540.0
2022-02-17 13:35:00,134.13,134.29,134.09,134.22,77020.0,133.3246,133.4836,133.2848,133.414,77020.0
2022-02-17 13:40:00,134.21,134.26,134.13,134.18,51000.0,133.4041,133.4538,133.3246,133.3743,51000.0
2022-02-17 13:45:00,134.16,134.26,134.04,134.25,88560.0,133.3544,133.4538,133.2351,133.4439,88560.0
2022-02-17 13:50:00,134.21,134.32,134.1,134.22,174340.0,133.4041,133.5134,133.2948,133.414,174340.0
2022-02-17 13:55:00,134.18,134.2,134.14,134.19,135580.0,133.3743,133.3942,133.3345,133.3842,135580.0
2022-02-17 14:00:00,134.19,134.22,134.12,134.17,62860.0,133.3842,133.414,133.3146,133.3643,62860.0
2022-02-17 14:05:00,134.16,134.16,134.03,134.03,68840.0,133.3544,133.3544,133.2252,133.2252,68840.0
2022-02-17 14:10:00,134.09,134.14,134.0,134.05,150280.0,133.2848,133.3345,133.1954,133.2451,150280.0
2022-02-17 14:15:00,134.05,134.13,134.03,134.07,56860.0,133.2451,133.3246,133.2252,133.2649,56860.0
2022-02-17 14:20:00,134.07,134.16,134.0,134.02,45160.0,133.2649,133.3544,133.1954,133.2152,45160.0
2022-02-17 14:25:00,134.03,134.06,134.0,134.06,36000.0,133.2252,133.255,133.1954,133.255,36000.0
2022-02-17 14:30:00,134.04,134.05,133.75,133.95,105740.0,133.2351,133.2451,132.9469,133.1457,105740.0
2022-02-17 14:35:00,134.0,134.02,133.85,133.85,101940.0,133.1954,133.2152,133.0463,133.0463,101940.0
2022-02-17 14:40:00,133.82,133.93,133.69,133.72,123460.0,133.0164,133.1258,132.8872,132.917,123460.0
2022-02-17 14:45:00,133.73,134.0,133.7,134.0,97680.0,132.927,133.1954,132.8972,133.1954,97680.0
2022-02-17 14:50:00,133.95,133.98,133.82,133.85,99800.0,133.1457,133.1755,133.0164,133.0463,99800.0
2022-02-17 14:55:00,133.88,133.88,133.65,133.75,98200.0,133.0761,133.0761,132.8475,132.9469,98200.0
2022-02-17 15:00:00,133.69,133.76,133.66,133.66,45720.0,132.8872,132.9568,132.8574,132.8574,45720.0
2022-02-17 15:05:00,133.66,133.66,133.52,133.56,157560.0,132.8574,132.8574,132.7182,132.758,157560.0
2022-02-17 15:10:00,133.51,133.56,133.31,133.35,302900.0,132.7083,132.758,132.5095,132.5493,302900.0
2022-02-17 15:15:00,133.3,133.38,133.13,133.19,202580.0,132.4996,132.5791,132.3306,132.3902,202580.0
2022-02-17 15:20:00,133.26,133.51,133.26,133.45,58120.0,132.4598,132.7083,132.4598,132.6487,58120.0
2022-02-17 15:25:00,133.47,133.49,133.31,133.39,35460.0,132.6685,132.6884,132.5095,132.589,35460.0
2022-02-17 15:30:00,133.42,133.53,133.18,133.18,92520.0,132.6188,132.7282,132.3803,132.3803,92520.0
2022-02-17 15:35:00,133.22,133.64,133.22,133.59,130840.0,132.42,132.8375,132.42,132.7878,130840.0
2022-02-17 15:40:00,133.53,133.69,133.48,133.68,146100.0,132.7282,132.8872,132.6785,132.8773,146100.0
2022-02-17 15:45:00,133.66,133.71,133.24,133.26,323860.0,132.8574,132.9071,132.4399,132.4598,323860.0
2022-02-17 15:50:00,133.2,133.22,132.64,132.76,742160.0,132.4002,132.42,131.8435,131.9628,742160.0
2022-02-17 15:55:00,132.78,132.86,132.48,132.53,1444780.0,131.9827,132.0622,131.6845,131.7342,1444780.0
2022-02-18 09:30:00,133.47,133.48,132.8,132.81,1686720.0,132.6685,132.6785,132.0026,132.0125,1686720.0
2022-02-18 09:35:00,132.8,133.15,132.64,133.06,268700.0,132.0026,132.3505,131.8435,132.261,268700.0
2022-02-18 09:40:00,133.05,133.09,132.51,132.59,238180.0,132.2511,132.2908,131.7143,131.7938,238180.0
2022-02-18 09:45:00,132.72,133.05,132.57,133.03,230980.0,131.9231,132.2511,131.774,132.2312,230980.0
2022-02-18 09:50:00,133.11,133.75,133.1,133.75,198560.0,132.3107,132.9469,132.3008,132.9469,198560.0
2022-02-18 09:55:00,133.89,133.96,133.51,133.54,356880.0,133.086,133.1556,132.7083,132.7381,356880.0
2022-02-18 10:00:00,133.51,133.7,133.15,133.33,135160.0,132.7083,132.8972,132.3505,132.5294,135160.0
2022-02-18 10:05:00,133.37,133.7,133.34,133.7,105300.0,132.5691,132.8972,132.5393,132.8972,105300.0
2022-02-18 10:10:00,133.67,133.79,133.4,133.7,128080.0,132.8673,132.9866,132.599,132.8972,128080.0
2022-02-18 10:15:00,133.65,134.07,133.65,133.79,160440.0,132.8475,133.2649,132.8475,132.9866,160440.0
2022-02-18 10:20:00,133.86,133.92,133.42,133.42,116000.0,133.0562,133.1158,132.6188,132.6188,116000.0
2022-02-18 10:25:00,133.28,133.37,133.07,133.15,116940.0,132.4797,132.5691,132.271,132.3505,116940.0
2022-02-18 10:30:00,133.22,133.22,132.9,133.12,283380.0,132.42,132.42,132.102,132.3207,283380.0
2022-02-18 10:35:00,132.97,133.02,132.72,132.72,105680.0,132.1716,132.2213,131.9231,131.9231,105680.0
2022-02-18 10:40:00,132.7,132.71,132.52,132.68,139900.0,131.9032,131.9131,131.7243,131.8833,139900.0
2022-02-18 10:45:00,132.64,132.75,132.5,132.58,224560.0,131.8435,131.9529,131.7044,131.7839,224560.0
2022-02-18 10:50:00,132.63,132.75,132.51,132.66,39540.0,131.8336,131.9529,131.7143,131.8634,39540.0
2022-02-18 10:55:00,132.67,132.73,132.55,132.67,46800.0,131.8734,131.933,131.7541,131.8734,46800.0
2022-02-18 11:00:00,132.6,132.6,132.08,132.1,133640.0,131.8038,131.8038,131.2869,131.3068,133640.0
2022-02-18 11:05:00,131.95,132.06,131.79,131.82,77520.0,131.1577,131.267,130.9986,131.0285,77520.0
2022-02-18 11:10:00,131.81,131.81,131.44,131.73,215920.0,131.0185,131.0185,130.6507,130.939,215920.0
2022-02-18 11:15:00,131.76,132.19,131.76,132.19,102040.0,130.9688,131.3962,130.9688,131.3962,102040.0
2022-02-18 11:20:00,132.17,132.3,132.07,132.07,94080.0,131.3764,131.5056,131.277,131.277,94080.0
2022-02-18 11:25:00,132.08,132.3,132.06,132.26,136980.0,131.2869,131.5056,131.267,131.4658,136980.0
2022-02-18 11:30:00,132.23,132.36,132.07,132.13,62780.0,131.436,131.5652,131.277,131.3366,62780.0
2022-02-18 11:35:00,132.1,132.38,132.06,132.22,45540.0,131.3068,131.5851,131.267,131.4261,45540.0
2022-02-18 11:40:00,132.29,132.38,132.12,132.12,45780.0,131.4956,131.5851,131.3267,131.3267,45780.0
2022-02-18 11:45:00,132.21,132.41,132.0,132.0,66800.0,131.4161,131.6149,131.2074,131.2074,66800.0
2022-02-18 11:50:00,131.97,132.08,131.6,131.65,178120.0,131.1776,131.2869,130.8098,130.8595,178120.0
2022-02-18 11:55:00,131.65,131.65,131.23,131.42,138080.0,130.8595,130.8595,130.442,130.6309,138080.0
2022-02-18 12:00:00,131.45,131.5,131.29,131.4,68920.0,130.6607,130.7104,130.5016,130.611,68920.0
2022-02-18 12:05:00,131.46,131.67,131.46,131.65,186500.0,130.6706,130.8794,130.6706,130.8595,186500.0
2022-02-18 12:10:00,131.71,131.85,131.71,131.71,76280.0,130.9191,131.0583,130.9191,130.9191,76280.0
2022-02-18 12:15:00,131.7,132.07,131.64,132.01,126160.0,130.9092,131.277,130.8495,131.2173,126160.0
2022-02-18 12:20:00,131.95,132.05,131.67,131.67,50600.0,131.1577,131.2571,130.8794,130.8794,50600.0
2022-02-18 12:25:00,131.69,131.69,131.48,131.48,128000.0,130.8992,130.8992,130.6905,130.6905,128000.0
2022-02-18 12:30:00,131.49,131.65,131.31,131.38,93160.0,130.7004,130.8595,130.5215,130.5911,93160.0
2022-02-18 12:35:00,131.38,131.39,131.0,131.12,92380.0,130.5911,130.601,130.2134,130.3327,92380.0
2022-02-18 12:40:00,131.17,131.2,131.03,131.03,62000.0,130.3824,130.4122,130.2432,130.2432,62000.0
2022-02-18 12:45:00,131.05,131.22,130.95,131.13,38600.0,130.2631,130.4321,130.1637,130.3426,38600.0
2022-02-18 12:50:00,131.11,131.43,131.07,131.28,47500.0,130.3227,130.6408,130.283,130.4917,47500.0
2022-02-18 12:55:00,131.36,131.41,131.25,131.26,39800.0,130.5712,130.6209,130.4619,130.4718,39800.0
2022-02-18 13:00:00,131.3,131.3,131.06,131.14,155880.0,130.5116,130.5116,130.273,130.3525,155880.0
2022-02-18 13:05:00,131.07,131.08,130.99,131.01,142320.0,130.283,130.2929,130.2034,130.2233,142320.0
2022-02-18 13:10:00,131.01,131.03,130.76,130.79,88340.0,130.2233,130.2432,129.9748,130.0046,88340.0
2022-02-18 13:15:00,130.81,130.86,130.65,130.65,84000.0,130.0245,130.0742,129.8655,129.8655,84000.0
2022-02-18 13:20:00,130.65,130.97,130.65,130.97,129000.0,129.8655,130.1836,129.8655,130.1836,129000.0
2022-02-18 13:25:00,130.97,130.97,130.7,130.74,59360.0,130.1836,130.1836,129.9152,129.9549,59360.0
2022-02-18 13:30:00,130.79,130.9,130.73,130.81,83300.0,130.0046,130.114,129.945,130.0245,83300.0
2022-02-18 13:35:00,130.71,131.07,130.68,131.06,164100.0,129.9251,130.283,129.8953,130.273,164100.0
2022-02-18 13:40:00,131.04,131.05,130.81,130.84,185720.0,130.2531,130.2631,130.0245,130.0543,185720.0
2022-02-18 13:45:00,130.87,131.01,130.83,130.87,234820.0,130.0842,130.2233,130.0444,130.0842,234820.0
2022-02-18 13:50:00,130.86,131.08,130.86,131.08,203160.0,130.0742,130.2929,130.0742,130.2929,203160.0
2022-02-18 13:55:00,131.07,131.08,130.75,130.75,155960.0,130.283,130.2929,129.9649,129.9649,155960.0
2022-02-18 14:00:00,130.79,130.95,130.75,130.84,113560.0,130.0046,130.1637,129.9649,130.0543,113560.0
2022-02-18 14:05:00,130.9,130.91,130.62,130.81,70500.0,130.114,130.1239,129.8357,130.0245,70500.0
2022-02-18 14:10:00,130.87,130.87,130.75,130.75,26500.0,130.0842,130.0842,129.9649,129.9649,26500.0
2022-02-18 14:15:00,130.7,131.32,130.7,131.2,109240.0,129.9152,130.5315,129.9152,130.4122,109240.0
2022-02-18 14:20:00,131.22,131.53,131.22,131.5,181000.0,130.4321,130.7402,130.4321,130.7104,181000.0
2022-02-18 14:25:00,131.51,131.67,131.46,131.61,320240.0,130.7203,130.8794,130.6706,130.8197,320240.0
2022-02-18 14:30:00,131.63,131.92,131.56,131.67,170820.0,130.8396,131.1279,130.77,130.8794,170820.0
2022-02-18 14:35:00,131.71,131.78,131.56,131.56,70220.0,130.9191,130.9887,130.77,130.77,70220.0
2022-02-18 14:40:00,131.55,131.58,131.39,131.39,129440.0,130.7601,130.7899,130.601,130.601,129440.0
2022-02-18 14:45:00,131.41,131.47,131.29,131.29,41860.0,130.6209,130.6806,130.5016,130.5016,41860.0
2022-02-18 14:50:00,131.27,131.59,131.2,131.57,93080.0,130.4818,130.7998,130.4122,130.78,93080.0
2022-02-18 14:55:00,131.53,131.87,131.51,131.81,376180.0,130.7402,131.0782,130.7203,131.0185,376180.0
2022-02-18 15:00:00,131.82,132.0,131.51,131.56,394060.0,131.0285,131.2074,130.7203,130.77,394060.0
2022-02-18 15:05:00,131.55,131.73,131.15,131.27,244560.0,130.7601,130.939,130.3625,130.4818,244560.0
2022-02-18 15:10:00,131.25,131.44,131.08,131.13,83500.0,130.4619,130.6507,130.2929,130.3426,83500.0
2022-02-18 15:15:00,131.13,131.24,130.71,130.79,89500.0,130.3426,130.4519,129.9251,130.0046,89500.0
2022-02-18 15:20:00,130.73,130.87,130.72,130.81,97020.0,129.945,130.0842,129.9351,130.0245,97020.0
2022-02-18 15:25:00,130.8,130.84,130.7,130.7,79200.0,130.0146,130.0543,129.9152,129.9152,79200.0
2022-02-18 15:30:00,130.68,130.71,130.32,130.51,223500.0,129.8953,129.9251,129.5375,129.7263,223500.0
2022-02-18 15:35:00,130.46,130.66,130.4,130.57,167720.0,129.6766,129.8754,129.617,129.786,167720.0
2022-02-18 15:40:00,130.62,131.1,130.56,131.04,301740.0,129.8357,130.3128,129.776,130.2531,301740.0
2022-02-18 15:45:00,131.11,131.22,130.67,130.89,418760.0,130.3227,130.4321,129.8854,130.104,418760.0
2022-02-18 15:50:00,130.92,131.06,130.34,130.38,1000960.0,130.1339,130.273,129.5573,129.5971,1000960.0
2022-02-18 15:55:00,130.38,130.5,130.2,130.5,1243980.0,129.5971,129.7164,129.4182,129.7164,1243980.0
2022-02-22 09:30:00,129.9,130.47,129.43,129.48,1659460.0,129.12,129.6866,128.6528,128.7025,1659460.0
2022-02-22 09:35:00,129.51,130.3,129.39,130.1,273840.0,128.7323,129.5176,128.613,129.3188,273840.0
2022-02-22 09:40:00,130.16,131.44,130.13,131.23,378440.0,129.3784,130.6507,129.3486,130.442,378440.0
2022-02-22 09:45:00,131.38,131.47,131.17,131.42,269380.0,130.5911,130.6806,130.3824,130.6309,269380.0
2022-02-22 09:50:00,131.31,131.4,130.71,131.25,417080.0,130.5215,130.611,129.9251,130.4619,417080.0
2022-02-22 09:55:00,131.29,131.3,130.89,130.89,156700.0,130.5016,130.5116,130.104,130.104,156700.0
2022-02-22 10:00:00,130.96,130.97,130.69,130.9,91660.0,130.1736,130.1836,129.9052,130.114,91660.0
2022-02-22 10:05:00,130.94,131.33,130.61,131.21,199880.0,130.1537,130.5414,129.8257,130.4221,199880.0
2022-02-22 10:10:00,131.15,131.39,130.92,131.3,111120.0,130.3625,130.601,130.1339,130.5116,111120.0
2022-02-22 10:15:00,131.32,131.64,131.32,131.56,213580.0,130.5315,130.8495,130.5315,130.77,213580.0
2022-02-22 10:20:00,131.54,131.81,131.48,131.52,158700.0,130.7501,131.0185,130.6905,130.7303,158700.0
2022-02-22 10:25:00,131.53,132.18,131.52,132.17,128740.0,130.7402,131.3863,130.7303,131.3764,128740.0
2022-02-22 10:30:00,132.15,132.18,131.68,131.69,78920.0,131.3565,131.3863,130.8893,130.8992,78920.0
2022-02-22 10:35:00,131.72,131.81,131.55,131.57,88660.0,130.9291,131.0185,130.7601,130.78,88660.0
2022-02-22 10:40:00,131.51,131.65,131.31,131.33,243220.0,130.7203,130.8595,130.5215,130.5414,243220.0
2022-02-22 10:45:00,131.36,131.55,131.26,131.52,172820.0,130.5712,130.7601,130.4718,130.7303,172820.0
2022-02-22 10:50:00,131.49,131.68,131.33,131.55,173360.0,130.7004,130.8893,130.5414,130.7601,173360.0
2022-02-22 10:55:00,131.55,131.61,131.25,131.25,145820.0,130.7601,130.8197,130.4619,130.4619,145820.0
2022-02-22 11:00:00,131.22,131.48,131.12,131.15,112860.0,130.4321,130.6905,130.3327,130.3625,112860.0
2022-02-22 11:05:00,131.21,131.21,130.52,130.53,126900.0,130.4221,130.4221,129.7363,129.7462,126900.0
2022-02-22 11:10:00,130.51,130.59,130.06,130.27,176140.0,129.7263,129.8058,129.279,129.4878,176140.0
2022-02-22 11:15:00,130.29,130.37,129.92,130.1,213860.0,129.5076,129.5872,129.1399,129.3188,213860.0
2022-02-22 11:20:00,130.0,130.09,129.87,130.09,98980.0,129.2194,129.3088,129.0902,129.3088,98980.0
2022-02-22 11:25:00,130.1,130.57,130.1,130.19,141820.0,129.3188,129.786,129.3188,129.4082,141820.0
2022-02-22 11:30:00,130.15,130.32,130.03,130.16,63940.0,129.3685,129.5375,129.2492,129.3784,63940.0
2022-02-22 11:35:00,130.21,130.4,130.05,130.15,37600.0,129.4281,129.617,129.2691,129.3685,37600.0
2022-02-22 11:40:00,130.14,130.3,130.12,130.17,67600.0,129.3585,129.5176,129.3387,129.3884,67600.0
2022-02-22 11:45:00,130.14,130.41,130.06,130.37,148520.0,129.3585,129.6269,129.279,129.5872,148520.0
2022-02-22 11:50:00,130.44,130.51,129.93,129.96,77800.0,129.6567,129.7263,129.1498,129.1796,77800.0
2022-02-22 11:55:00,129.91,130.19,129.89,130.19,111920.0,129.1299,129.4082,129.11,129.4082,111920.0
2022-02-22 12:00:00,130.11,130.45,130.08,130.2,50640.0,129.3287,129.6667,129.2989,129.4182,50640.0
2022-02-22 12:05:00,130.14,130.34,130.14,130.24,46560.0,129.3585,129.5573,129.3585,129.4579,46560.0
2022-02-22 12:10:00,130.14,130.28,130.07,130.17,181660.0,129.3585,129.4977,129.289,129.3884,181660.0
2022-02-22 12:15:00,130.13,130.14,129.89,129.89,160180.0,129.3486,129.3585,129.11,129.11,160180.0
2022-02-22 12:20:00,129.89,130.08,129.89,129.91,125100.0,129.11,129.2989,129.11,129.1299,125100.0
2022-02-22 12:25:00,129.84,130.03,129.83,129.94,34000.0,129.0603,129.2492,129.0504,129.1597,34000.0
2022-02-22 12:30:00,129.94,130.01,129.58,129.66,182020.0,129.1597,129.2293,128.8019,128.8814,182020.0
2022-02-22 12:35:00,129.59,129.86,129.59,129.68,61060.0,128.8118,129.0802,128.8118,128.9013,61060.0
2022-02-22 12:40:00,129.68,129.72,129.56,129.56,72180.0,128.9013,128.9411,128.782,128.782,72180.0
2022-02-22 12:45:00,129.5,129.56,129.4,129.4,114220.0,128.7224,128.782,128.623,128.623,114220.0
2022-02-22 12:50:00,129.47,129.58,129.47,129.55,91340.0,128.6926,128.8019,128.6926,128.7721,91340.0
2022-02-22 12:55:00,129.62,129.65,129.54,129.55,25800.0,128.8417,128.8715,128.7621,128.7721,25800.0
2022-02-22 13:00:00,129.63,129.63,129.4,129.49,52540.0,128.8516,128.8516,128.623,128.7124,52540.0
2022-02-22 13:05:00,129.52,129.56,129.41,129.56,34000.0,128.7423,128.782,128.6329,128.782,34000.0
2022-02-22 13:10:00,129.59,129.69,129.49,129.54,60360.0,128.8118,128.9112,128.7124,128.7621,60360.0
2022-02-22 13:15:00,129.52,129.52,129.16,129.3,198040.0,128.7423,128.7423,128.3844,128.5236,198040.0
2022-02-22 13:20:00,129.28,129.53,129.28,129.4,51060.0,128.5037,128.7522,128.5037,128.623,51060.0
2022-02-22 13:25:00,129.39,129.56,129.38,129.56,36220.0,128.613,128.782,128.6031,128.782,36220.0
2022-02-22 13:30:00,129.62,129.63,129.47,129.56,73160.0,128.8417,128.8516,128.6926,128.782,73160.0
2022-02-22 13:35:00,129.51,129.51,129.44,129.44,39600.0,128.7323,128.7323,128.6627,128.6627,39600.0
2022-02-22 13:40:00,129.45,129.48,129.28,129.29,38740.0,128.6727,128.7025,128.5037,128.5136,38740.0
2022-02-22 13:45:00,129.32,129.39,129.23,129.29,90020.0,128.5435,128.613,128.454,128.5136,90020.0
2022-02-22 13:50:00,129.2,129.25,128.72,128.72,219000.0,128.4242,128.4739,127.9471,127.9471,219000.0
2022-02-22 13:55:00,128.74,128.75,128.42,128.45,460000.0,127.967,127.9769,127.6489,127.6787,460000.0
2022-02-22 14:00:00,128.47,128.5,128.35,128.37,112420.0,127.6986,127.7284,127.5793,127.5992,112420.0
2022-02-22 14:05:00,128.38,128.44,128.31,128.33,82720.0,127.6091,127.6688,127.5395,127.5594,82720.0
2022-02-22 14:10:00,128.25,128.73,128.22,128.7,98880.0,127.4799,127.957,127.4501,127.9272,98880.0
2022-02-22 14:15:00,128.65,128.92,128.6,128.92,81000.0,127.8775,128.1459,127.8278,128.1459,81000.0
2022-02-22 14:20:00,128.93,129.18,128.63,128.82,200460.0,128.1558,128.4043,127.8576,128.0465,200460.0
2022-02-22 14:25:00,128.98,129.42,128.96,129.14,162680.0,128.2055,128.6429,128.1856,128.3645,162680.0
2022-02-22 14:30:00,129.0,129.62,128.93,129.27,246580.0,128.2254,128.8417,128.1558,128.4938,246580.0
2022-02-22 14:35:00,129.24,129.53,129.1,129.14,181740.0,128.4639,128.7522,128.3248,128.3645,181740.0
2022-02-22 14:40:00,129.16,129.19,128.76,128.89,157900.0,128.3844,128.4142,127.9868,128.1161,157900.0
2022-02-22 14:45:00,128.89,129.65,128.75,129.6,266920.0,128.1161,128.8715,127.9769,128.8218,266920.0
2022-02-22 14:50:00,129.83,130.26,129.4,130.08,249280.0,129.0504,129.4778,128.623,129.2989,249280.0
2022-02-22 14:55:00,130.24,130.62,130.24,130.33,198780.0,129.4579,129.8357,129.4579,129.5474,198780.0
2022-02-22 15:00:00,130.34,130.84,130.19,130.75,83360.0,129.5573,130.0543,129.4082,129.9649,83360.0
2022-02-22 15:05:00,130.9,131.04,130.7,130.71,214960.0,130.114,130.2531,129.9152,129.9251,214960.0
2022-02-22 15:10:00,130.8,131.16,130.8,130.99,144200.0,130.0146,130.3724,130.0146,130.2034,144200.0
2022-02-22 15:15:00,130.87,131.19,130.6,130.61,206840.0,130.0842,130.4022,129.8158,129.8257,206840.0
2022-02-22 15:20:00,130.59,130.71,130.24,130.29,283380.0,129.8058,129.9251,129.4579,129.5076,283380.0
2022-02-22 15:25:00,130.25,130.8,130.25,130.68,122320.0,129.4679,130.0146,129.4679,129.8953,122320.0
2022-02-22 15:30:00,130.54,130.54,130.11,130.28,201500.0,129.7561,129.7561,129.3287,129.4977,201500.0
2022-02-22 15:35:00,130.4,130.56,130.2,130.39,198220.0,129.617,129.776,129.4182,129.607,198220.0
2022-02-22 15:40:00,130.5,130.5,129.99,129.99,125580.0,129.7164,129.7164,129.2094,129.2094,125580.0
2022-02-22 15:45:00,129.98,130.07,129.75,129.85,185680.0,129.1995,129.289,128.9709,129.0703,185680.0
2022-02-22 15:50:00,129.76,129.76,129.08,129.4,480160.0,128.9808,128.9808,128.3049,128.623,480160.0
2022-02-22 15:55:00,129.45,129.9,129.45,129.81,556180.0,128.6727,129.12,128.6727,129.0305,556180.0
2022-02-23 09:30:00,131.64,132.05,131.55,132.02,890700.0,130.8495,131.2571,130.7601,131.2273,890700.0
2022-02-23 09:35:00,131.85,131.97,131.51,131.79,180780.0,131.0583,131.1776,130.7203,130.9986,180780.0
2022-02-23 09:40:00,131.89,131.93,131.11,131.31,318560.0,131.098,131.1378,130.3227,130.5215,318560.0
2022-02-23 09:45:00,131.33,131.55,131.18,131.24,189360.0,130.5414,130.7601,130.3923,130.4519,189360.0
2022-02-23 09:50:00,131.25,131.27,130.61,130.72,312840.0,130.4619,130.4818,129.8257,129.9351,312840.0
2022-02-23 09:55:00,130.65,131.11,130.59,130.95,144940.0,129.8655,130.3227,129.8058,130.1637,144940.0
2022-02-23 10:00:00,130.9,130.91,130.2,130.71,311940.0,130.114,130.1239,129.4182,129.9251,311940.0
2022-02-23 10:05:00,130.61,130.7,130.3,130.45,39560.0,129.8257,129.9152,129.5176,129.6667,39560.0
2022-02-23 10:10:00,130.48,130.75,130.45,130.68,69940.0,129.6965,129.9649,129.6667,129.8953,69940.0
2022-02-23 10:15:00,130.66,130.66,130.14,130.25,159080.0,129.8754,129.8754,129.3585,129.4679,159080.0
2022-02-23 10:20:00,130.18,130.44,130.05,130.06,141820.0,129.3983,129.6567,129.2691,129.279,141820.0
2022-02-23 10:25:00,130.11,130.14,129.67,129.83,189460.0,129.3287,129.3585,128.8914,129.0504,189460.0
2022-02-23 10:30:00,129.83,130.16,129.73,130.16,81020.0,129.0504,129.3784,128.951,129.3784,81020.0
2022-02-23 10:35:00,130.21,130.36,130.11,130.11,201600.0,129.4281,129.5772,129.3287,129.3287,201600.0
2022-02-23 10:40:00,130.12,130.13,129.57,129.59,143680.0,129.3387,129.3486,128.792,128.8118,143680.0
2022-02-23 10:45:00,129.55,129.78,129.5,129.61,80580.0,128.7721,129.0007,128.7224,128.8317,80580.0
2022-02-23 10:50:00,129.48,129.76,129.48,129.56,34140.0,128.7025,128.9808,128.7025,128.782,34140.0
2022-02-23 10:55:00,129.61,129.7,129.41,129.59,130980.0,128.8317,128.9212,128.6329,128.8118,130980.0
2022-02-23 11:00:00,129.56,129.64,129.19,129.25,106760.0,128.782,128.8615,128.4142,128.4739,106760.0
2022-02-23 11:05:00,129.3,129.36,128.97,129.06,148900.0,128.5236,128.5832,128.1956,128.285,148900.0
2022-02-23 11:10:00,129.01,129.18,129.01,129.13,120980.0,128.2353,128.4043,128.2353,128.3546,120980.0
2022-02-23 11:15:00,128.99,129.03,128.77,128.96,77040.0,128.2154,128.2552,127.9968,128.1856,77040.0
2022-02-23 11:20:00,129.01,129.07,128.93,129.04,51560.0,128.2353,128.295,128.1558,128.2651,51560.0
2022-02-23 11:25:00,129.0,129.06,128.9,128.92,64000.0,128.2254,128.285,128.126,128.1459,64000.0
2022-02-23 11:30:00,128.76,129.17,128.73,129.0,146020.0,127.9868,128.3944,127.957,128.2254,146020.0
2022-02-23 11:35:00,128.97,129.28,128.97,129.13,91860.0,128.1956,128.5037,128.1956,128.3546,91860.0
2022-02-23 11:40:00,129.19,129.27,128.93,128.99,73520.0,128.4142,128.4938,128.1558,128.2154,73520.0
2022-02-23 11:45:00,128.95,129.24,128.83,129.17,195140.0,128.1757,128.4639,128.0564,128.3944,195140.0
2022-02-23 11:50:00,129.18,129.84,129.12,129.61,202680.0,128.4043,129.0603,128.3447,128.8317,202680.0
2022-02-23 11:55:00,129.7,129.73,129.51,129.51,126200.0,128.9212,128.951,128.7323,128.7323,126200.0
2022-02-23 12:00:00,129.58,129.68,129.41,129.47,74760.0,128.8019,128.9013,128.6329,128.6926,74760.0
2022-02-23 12:05:00,129.4,129.68,129.39,129.62,70220.0,128.623,128.9013,128.613,128.8417,70220.0
2022-02-23 12:10:00,129.65,129.71,129.53,129.56,84880.0,128.8715,128.9311,128.7522,128.782,84880.0
2022-02-23 12:15:00,129.58,129.94,129.58,129.9,107340.0,128.8019,129.1597,128.8019,129.12,107340.0
2022-02-23 12:20:00,129.9,130.05,129.89,130.0,93020.0,129.12,129.2691,129.11,129.2194,93020.0
2022-02-23 12:25:00,129.93,130.07,129.84,129.93,62000.0,129.1498,129.289,129.0603,129.1498,62000.0
2022-02-23 12:30:00,129.98,130.0,129.72,129.81,65300.0,129.1995,129.2194,128.9411,129.0305,65300.0
2022-02-23 12:35:00,129.66,129.72,129.36,129.42,84800.0,128.8814,128.9411,128.5832,128.6429,84800.0
2022-02-23 12:40:00,129.43,129.52,129.35,129.52,68420.0,128.6528,128.7423,128.5733,128.7423,68420.0
2022-02-23 12:45:00,129.45,129.58,129.36,129.39,144200.0,128.6727,128.8019,128.5832,128.613,144200.0
2022-02-23 12:50:00,129.33,129.37,129.07,129.09,55360.0,128.5534,128.5932,128.295,128.3148,55360.0
2022-02-23 12:55:00,129.12,129.23,129.08,129.16,88480.0,128.3447,128.454,128.3049,128.3844,88480.0
2022-02-23 13:00:00,129.17,129.22,129.06,129.13,47000.0,128.3944,128.4441,128.285,128.3546,47000.0
2022-02-23 13:05:00,129.12,129.17,129.02,129.12,45060.0,128.3447,128.3944,128.2453,128.3447,45060.0
2022-02-23 13:10:00,129.08,129.08,128.7,128.7,121000.0,128.3049,128.3049,127.9272,127.9272,121000.0
2022-02-23 13:15:00,128.66,128.73,128.59,128.7,153300.0,127.8874,127.957,127.8179,127.9272,153300.0
2022-02-23 13:20:00,128.65,128.65,128.48,128.5,72840.0,127.8775,127.8775,127.7085,127.7284,72840.0
2022-02-23 13:25:00,128.61,128.68,128.38,128.38,67000.0,127.8377,127.9073,127.6091,127.6091,67000.0
2022-02-23 13:30:00,128.49,128.49,128.32,128.32,45900.0,127.7185,127.7185,127.5495,127.5495,45900.0
2022-02-23 13:35:00,128.38,128.76,128.31,128.73,81200.0,127.6091,127.9868,127.5395,127.957,81200.0
2022-02-23 13:40:00,128.71,128.83,128.62,128.79,36040.0,127.9371,128.0564,127.8477,128.0167,36040.0
2022-02-23 13:45:00,128.75,129.05,128.75,128.89,63240.0,127.9769,128.2751,127.9769,128.1161,63240.0
2022-02-23 13:50:00,129.02,129.02,128.61,128.71,99960.0,128.2453,128.2453,127.8377,127.9371,99960.0
2022-02-23 13:55:00,128.67,128.86,128.67,128.8,39100.0,127.8974,128.0862,127.8974,128.0266,39100.0
2022-02-23 14:00:00,128.76,128.95,128.57,128.62,64260.0,127.9868,128.1757,127.798,127.8477,64260.0
2022-02-23 14:05:00,128.75,128.84,128.67,128.73,22600.0,127.9769,128.0664,127.8974,127.957,22600.0
2022-02-23 14:10:00,128.85,128.86,128.68,128.68,21100.0,128.0763,128.0862,127.9073,127.9073,21100.0
2022-02-23 14:15:00,128.7,128.8,128.56,128.74,79320.0,127.9272,128.0266,127.788,127.967,79320.0
2022-02-23 14:20:00,128.69,128.73,128.29,128.41,83960.0,127.9173,127.957,127.5197,127.6389,83960.0
2022-02-23 14:25:00,128.41,128.41,128.2,128.28,116600.0,127.6389,127.6389,127.4302,127.5097,116600.0
2022-02-23 14:30:00,128.4,128.45,128.14,128.21,45300.0,127.629,127.6787,127.3706,127.4401,45300.0
2022-02-23 14:35:00,128.28,128.61,128.28,128.61,60000.0,127.5097,127.8377,127.5097,127.8377,60000.0
2022-02-23 14:40:00,128.41,128.49,128.16,128.17,129100.0,127.6389,127.7185,127.3904,127.4004,129100.0
2022-02-23 14:45:00,128.2,128.5,128.15,128.35,139900.0,127.4302,127.7284,127.3805,127.5793,139900.0
2022-02-23 14:50:00,128.41,128.61,128.41,128.46,45200.0,127.6389,127.8377,127.6389,127.6886,45200.0
2022-02-23 14:55:00,128.4,128.65,128.4,128.56,34280.0,127.629,127.8775,127.629,127.788,34280.0
2022-02-23 15:00:00,128.43,128.5,128.18,128.18,58160.0,127.6588,127.7284,127.4103,127.4103,58160.0
2022-02-23 15:05:00,128.24,128.38,128.01,128.04,81980.0,127.47,127.6091,127.2413,127.2712,81980.0
2022-02-23 15:10:00,128.12,128.17,127.86,127.95,97340.0,127.3507,127.4004,127.0922,127.1817,97340.0
2022-02-23 15:15:00,127.9,128.19,127.87,127.9,109500.0,127.132,127.4203,127.1022,127.132,109500.0
2022-02-23 15:20:00,128.02,128.05,127.87,128.03,92260.0,127.2513,127.2811,127.1022,127.2612,92260.0
2022-02-23 15:25:00,128.06,128.48,128.06,128.4,134620.0,127.291,127.7085,127.291,127.629,134620.0
2022-02-23 15:30:00,128.39,128.46,128.14,128.22,154600.0,127.6191,127.6886,127.3706,127.4501,154600.0
2022-02-23 15:35:00,128.33,128.33,128.08,128.1,66100.0,127.5594,127.5594,127.3109,127.3308,66100.0
2022-02-23 15:40:00,128.05,128.2,127.9,127.97,194600.0,127.2811,127.4302,127.132,127.2016,194600.0
2022-02-23 15:45:00,127.96,128.18,127.91,127.97,259400.0,127.1916,127.4103,127.1419,127.2016,259400.0
2022-02-23 15:50:00,127.86,128.0,127.62,127.63,407060.0,127.0922,127.2314,126.8537,126.8636,407060.0
2022-02-23 15:55:00,127.72,127.83,127.53,127.59,898240.0,126.9531,127.0624,126.7642,126.8239,898240.0
2022-02-24 09:30:00,124.92,126.67,124.83,126.5,2314940.0,124.1699,125.9094,124.0804,125.7404,2314940.0
2022-02-24 09:35:00,126.62,127.81,126.25,127.77,847780.0,125.8597,127.0425,125.4919,127.0028,847780.0
2022-02-24 09:40:00,127.75,127.75,125.88,126.41,626940.0,126.9829,126.9829,125.1241,125.6509,626940.0
2022-02-24 09:45:00,126.31,127.27,126.2,127.27,398600.0,125.5515,126.5058,125.4422,126.5058,398600.0
2022-02-24 09:50:00,127.36,127.41,126.86,126.95,347140.0,126.5952,126.6449,126.0982,126.1877,347140.0
2022-02-24 09:55:00,126.91,127.17,126.66,126.9,355160.0,126.1479,126.4064,125.8994,126.138,355160.0
2022-02-24 10:00:00,127.04,127.09,126.42,126.67,345220.0,126.2772,126.3269,125.6609,125.9094,345220.0
2022-02-24 10:05:00,126.42,127.25,126.27,127.21,291300.0,125.6609,126.4859,125.5118,126.4461,291300.0
2022-02-24 10:10:00,127.17,127.31,126.95,127.12,441840.0,126.4064,126.5455,126.1877,126.3567,441840.0
2022-02-24 10:15:00,127.12,128.1,127.09,127.73,324120.0,126.3567,127.3308,126.3269,126.963,324120.0
2022-02-24 10:20:00,127.66,128.18,127.66,127.95,251240.0,126.8934,127.4103,126.8934,127.1817,251240.0
2022-02-24 10:25:00,127.94,128.13,127.36,127.42,175760.0,127.1718,127.3606,126.5952,126.6549,175760.0
2022-02-24 10:30:00,127.35,127.86,127.1,127.84,234360.0,126.5853,127.0922,126.3368,127.0724,234360.0
2022-02-24 10:35:00,127.73,127.84,126.9,126.96,180260.0,126.963,127.0724,126.138,126.1976,180260.0
2022-02-24 10:40:00,127.0,127.31,126.58,127.31,118140.0,126.2374,126.5455,125.8199,126.5455,118140.0
2022-02-24 10:45:00,127.31,128.01,127.31,128.01,175480.0,126.5455,127.2413,126.5455,127.2413,175480.0
2022-02-24 10:50:00,127.92,128.61,127.88,128.4,362700.0,127.1519,127.8377,127.1121,127.629,362700.0
2022-02-24 10:55:00,128.41,128.8,128.28,128.36,252060.0,127.6389,128.0266,127.5097,127.5892,252060.0
2022-02-24 11:00:00,128.31,128.77,128.03,128.31,208840.0,127.5395,127.9968,127.2612,127.5395,208840.0
2022-02-24 11:05:00,128.19,128.72,128.18,128.56,140180.0,127.4203,127.9471,127.4103,127.788,140180.0
2022-02-24 11:10:00,128.4,128.97,128.29,128.88,100160.0,127.629,128.1956,127.5197,128.1061,100160.0
2022-02-24 11:15:00,128.79,129.23,128.58,129.15,202380.0,128.0167,128.454,127.8079,128.3745,202380.0
2022-02-24 11:20:00,129.2,129.33,128.56,128.61,232020.0,128.4242,128.5534,127.788,127.8377,232020.0
2022-02-24 11:25:00,128.52,128.74,128.43,128.53,116480.0,127.7483,127.967,127.6588,127.7582,116480.0
2022-02-24 11:30:00,128.51,128.85,128.23,128.52,110980.0,127.7383,128.0763,127.46,127.7483,110980.0
2022-02-24 11:35:00,128.59,128.88,128.43,128.83,129400.0,127.8179,128.1061,127.6588,128.0564,129400.0
2022-02-24 11:40:00,128.75,128.95,128.25,128.32,129460.0,127.9769,128.1757,127.4799,127.5495,129460.0
2022-02-24 11:45:00,128.3,128.69,128.18,128.69,95360.0,127.5296,127.9173,127.4103,127.9173,95360.0
2022-02-24 11:50:00,128.68,129.0,128.62,128.99,94240.0,127.9073,128.2254,127.8477,128.2154,94240.0
2022-02-24 11:55:00,128.94,129.07,128.86,129.0,56840.0,128.1658,128.295,128.0862,128.2254,56840.0
2022-02-24 12:00:00,129.04,129.14,128.88,129.0,100060.0,128.2651,128.3645,128.1061,128.2254,100060.0
2022-02-24 12:05:00,129.02,129.1,128.72,128.75,54580.0,128.2453,128.3248,127.9471,127.9769,54580.0
2022-02-24 12:10:00,128.67,128.85,128.21,128.25,42280.0,127.8974,128.0763,127.4401,127.4799,42280.0
2022-02-24 12:15:00,128.18,128.34,128.07,128.33,63140.0,127.4103,127.5694,127.301,127.5594,63140.0
2022-02-24 12:20:00,128.2,128.2,127.93,127.93,84800.0,127.4302,127.4302,127.1618,127.1618,84800.0
2022-02-24 12:25:00,127.9,128.27,127.88,128.13,108840.0,127.132,127.4998,127.1121,127.3606,108840.0
2022-02-24 12:30:00,128.34,128.45,128.01,128.31,68660.0,127.5694,127.6787,127.2413,127.5395,68660.0
2022-02-24 12:35:00,128.4,128.65,128.39,128.65,37160.0,127.629,127.8775,127.6191,127.8775,37160.0
2022-02-24 12:40:00,128.74,128.87,128.68,128.84,51820.0,127.967,128.0962,127.9073,128.0664,51820.0
2022-02-24 12:45:00,128.69,128.81,128.46,128.47,65040.0,127.9173,128.0365,127.6886,127.6986,65040.0
2022-02-24 12:50:00,128.37,128.59,128.26,128.45,146180.0,127.5992,127.8179,127.4898,127.6787,146180.0
2022-02-24 12:55:00,128.47,128.73,128.31,128.59,126500.0,127.6986,127.957,127.5395,127.8179,126500.0
2022-02-24 13:00:00,128.38,128.55,128.31,128.31,39220.0,127.6091,127.7781,127.5395,127.5395,39220.0
2022-02-24 13:05:00,128.49,128.76,128.4,128.72,54260.0,127.7185,127.9868,127.629,127.9471,54260.0
2022-02-24 13:10:00,128.71,129.02,128.67,129.02,74040.0,127.9371,128.2453,127.8974,128.2453,74040.0
2022-02-24 13:15:00,129.08,129.08,128.79,128.98,48160.0,128.3049,128.3049,128.0167,128.2055,48160.0
2022-02-24 13:20:00,129.01,129.1,128.84,128.9,24000.0,128.2353,128.3248,128.0664,128.126,24000.0
2022-02-24 13:25:00,128.9,129.14,128.77,128.77,72800.0,128.126,128.3645,127.9968,127.9968,72800.0
2022-02-24 13:30:00,128.94,129.04,128.8,129.04,48060.0,128.1658,128.2651,128.0266,128.2651,48060.0
2022-02-24 13:35:00,129.13,129.69,129.1,129.63,225060.0,128.3546,128.9112,128.3248,128.8516,225060.0
2022-02-24 13:40:00,129.7,130.02,129.6,129.65,224620.0,128.9212,129.2393,128.8218,128.8715,224620.0
2022-02-24 13:45:00,129.68,130.72,129.6,130.69,164340.0,128.9013,129.9351,128.8218,129.9052,164340.0
2022-02-24 13:50:00,130.79,131.05,130.45,130.45,426260.0,130.0046,130.2631,129.6667,129.6667,426260.0
2022-02-24 13:55:00,130.41,130.47,129.74,129.9,187900.0,129.6269,129.6866,128.9609,129.12,187900.0
2022-02-24 14:00:00,129.93,130.06,129.57,129.89,126740.0,129.1498,129.279,128.792,129.11,126740.0
2022-02-24 14:05:00,130.08,130.24,129.77,129.83,198580.0,129.2989,129.4579,128.9908,129.0504,198580.0
2022-02-24 14:10:00,129.82,130.39,129.8,130.39,258660.0,129.0405,129.607,129.0206,129.607,258660.0
2022-02-24 14:15:00,130.42,130.59,130.1,130.2,288380.0,129.6369,129.8058,129.3188,129.4182,288380.0
2022-02-24 14:20:00,130.14,130.21,129.59,129.82,421660.0,129.3585,129.4281,128.8118,129.0405,421660.0
2022-02-24 14:25:00,129.88,129.91,129.5,129.76,216220.0,129.1001,129.1299,128.7224,128.9808,216220.0
2022-02-24 14:30:00,129.88,130.62,129.84,130.54,128000.0,129.1001,129.8357,129.0603,129.7561,128000.0
2022-02-24 14:35:00,130.68,131.15,130.64,131.1,123540.0,129.8953,130.3625,129.8555,130.3128,123540.0
2022-02-24 14:40:00,131.18,131.22,130.73,130.8,105260.0,130.3923,130.4321,129.945,130.0146,105260.0
2022-02-24 14:45:00,130.9,130.95,130.56,130.95,117060.0,130.114,130.1637,129.776,130.1637,117060.0
2022-02-24 14:50:00,130.87,131.24,130.7,131.11,213680.0,130.0842,130.4519,129.9152,130.3227,213680.0
2022-02-24 14:55:00,130.88,131.0,130.81,130.9,59500.0,130.0941,130.2134,130.0245,130.114,59500.0
2022-02-24 15:00:00,131.09,131.52,130.93,131.44,193180.0,130.3028,130.7303,130.1438,130.6507,193180.0
2022-02-24 15:05:00,131.5,131.5,131.3,131.31,104600.0,130.7104,130.7104,130.5116,130.5215,104600.0
2022-02-24 15:10:00,131.33,131.45,131.15,131.32,65100.0,130.5414,130.6607,130.3625,130.5315,65100.0
2022-02-24 15:15:00,131.32,131.59,131.27,131.52,167780.0,130.5315,130.7998,130.4818,130.7303,167780.0
2022-02-24 15:20:00,131.51,131.8,131.38,131.69,173540.0,130.7203,131.0086,130.5911,130.8992,173540.0
2022-02-24 15:25:00,131.77,131.81,131.38,131.38,181780.0,130.9788,131.0185,130.5911,130.5911,181780.0
2022-02-24 15:30:00,131.55,132.33,131.5,132.32,229940.0,130.7601,131.5354,130.7104,131.5255,229940.0
2022-02-24 15:35:00,132.33,132.67,132.21,132.56,281220.0,131.5354,131.8734,131.4161,131.764,281220.0
2022-02-24 15:40:00,132.56,132.69,132.46,132.47,260120.0,131.764,131.8932,131.6646,131.6746,260120.0
2022-02-24 15:45:00,132.43,132.66,132.22,132.24,271460.0,131.6348,131.8634,131.4261,131.4459,271460.0
2022-02-24 15:50:00,132.22,133.0,132.2,132.97,432300.0,131.4261,132.2014,131.4062,132.1716,432300.0
2022-02-24 15:55:00,132.99,133.0,132.51,132.73,724220.0,132.1914,132.2014,131.7143,131.933,724220.0
2022-02-25 09:30:00,133.55,133.75,132.05,132.76,874700.0,132.7481,132.9469,131.2571,131.9628,874700.0
2022-02-25 09:35:00,132.88,132.96,131.75,132.06,418120.0,132.0821,132.1616,130.9589,131.267,418120.0
2022-02-25 09:40:00,131.96,132.45,131.88,131.98,203120.0,131.1676,131.6547,131.0881,131.1875,203120.0
2022-02-25 09:45:00,131.93,132.74,131.93,132.72,153720.0,131.1378,131.9429,131.1378,131.9231,153720.0
2022-02-25 09:50:00,132.78,132.89,132.45,132.45,205520.0,131.9827,132.092,131.6547,131.6547,205520.0
2022-02-25 09:55:00,132.51,132.64,132.01,132.18,222480.0,131.7143,131.8435,131.2173,131.3863,222480.0
2022-02-25 10:00:00,132.19,132.21,131.78,132.1,147220.0,131.3962,131.4161,130.9887,131.3068,147220.0
2022-02-25 10:05:00,132.01,132.71,132.01,132.65,107600.0,131.2173,131.9131,131.2173,131.8535,107600.0
2022-02-25 10:10:00,132.64,132.99,132.62,132.83,209040.0,131.8435,132.1914,131.8237,132.0324,209040.0
2022-02-25 10:15:00,132.8,132.97,132.47,132.97,133580.0,132.0026,132.1716,131.6746,132.1716,133580.0
2022-02-25 10:20:00,132.95,133.5,132.9,133.48,153340.0,132.1517,132.6984,132.102,132.6785,153340.0
2022-02-25 10:25:00,133.4,133.76,133.4,133.72,175940.0,132.599,132.9568,132.599,132.917,175940.0
2022-02-25 10:30:00,133.7,133.84,133.48,133.7,135560.0,132.8972,133.0363,132.6785,132.8972,135560.0
2022-02-25 10:35:00,133.66,133.68,133.06,133.4,139900.0,132.8574,132.8773,132.261,132.599,139900.0
2022-02-25 10:40:00,133.45,134.03,133.45,134.03,144160.0,132.6487,133.2252,132.6487,133.2252,144160.0
2022-02-25 10:45:00,134.02,134.37,134.02,134.28,212920.0,133.2152,133.5631,133.2152,133.4737,212920.0
2022-02-25 10:50:00,134.14,134.44,134.07,134.35,174420.0,133.3345,133.6327,133.2649,133.5433,174420.0
2022-02-25 10:55:00,134.36,134.6,134.18,134.33,182640.0,133.5532,133.7918,133.3743,133.5234,182640.0
2022-02-25 11:00:00,134.17,134.28,133.88,134.21,169540.0,133.3643,133.4737,133.0761,133.4041,169540.0
2022-02-25 11:05:00,134.11,134.14,133.71,134.03,147000.0,133.3047,133.3345,132.9071,133.2252,147000.0
2022-02-25 11:10:00,134.01,134.4,133.86,134.14,179180.0,133.2053,133.593,133.0562,133.3345,179180.0
2022-02-25 11:15:00,134.2,134.51,134.02,134.51,150620.0,133.3942,133.7023,133.2152,133.7023,150620.0
2022-02-25 11:20:00,134.59,134.8,134.56,134.71,235240.0,133.7818,133.9906,133.752,133.9011,235240.0
2022-02-25 11:25:00,134.75,134.76,134.53,134.66,95640.0,133.9409,133.9508,133.7222,133.8514,95640.0
2022-02-25 11:30:00,134.69,134.77,134.5,134.73,163480.0,133.8812,133.9607,133.6924,133.921,163480.0
2022-02-25 11:35:00,134.77,134.86,134.43,134.55,204720.0,133.9607,134.0502,133.6228,133.7421,204720.0
2022-02-25 11:40:00,134.57,134.64,134.33,134.33,90340.0,133.7619,133.8315,133.5234,133.5234,90340.0
2022-02-25 11:45:00,134.38,134.57,134.33,134.57,185200.0,133.5731,133.7619,133.5234,133.7619,185200.0
2022-02-25 11:50:00,134.51,134.82,134.51,134.69,178940.0,133.7023,134.0104,133.7023,133.8812,178940.0
2022-02-25 11:55:00,134.74,135.07,134.68,135.07,323540.0,133.9309,134.2589,133.8713,134.2589,323540.0
2022-02-25 12:00:00,135.06,135.27,134.95,135.13,249520.0,134.249,134.4577,134.1397,134.3186,249520.0
2022-02-25 12:05:00,135.09,135.1,134.68,134.68,131940.0,134.2788,134.2888,133.8713,133.8713,131940.0
2022-02-25 12:10:00,134.64,134.74,134.29,134.32,162260.0,133.8315,133.9309,133.4836,133.5134,162260.0
2022-02-25 12:15:00,134.32,134.45,134.22,134.43,85460.0,133.5134,133.6427,133.414,133.6228,85460.0
2022-02-25 12:20:00,134.39,134.39,134.22,134.26,28460.0,133.583,133.583,133.414,133.4538,28460.0
2022-02-25 12:25:00,134.22,134.57,134.22,134.52,65080.0,133.414,133.7619,133.414,133.7122,65080.0
2022-02-25 12:30:00,134.57,134.73,134.57,134.69,61720.0,133.7619,133.921,133.7619,133.8812,61720.0
2022-02-25 12:35:00,134.7,134.8,134.53,134.55,121600.0,133.8912,133.9906,133.7222,133.7421,121600.0
2022-02-25 12:40:00,134.55,134.62,134.54,134.59,50000.0,133.7421,133.8116,133.7321,133.7818,50000.0
2022-02-25 12:45:00,134.57,134.62,134.21,134.21,78140.0,133.7619,133.8116,133.4041,133.4041,78140.0
2022-02-25 12:50:00,134.23,134.23,133.86,133.86,153660.0,133.424,133.424,133.0562,133.0562,153660.0
2022-02-25 12:55:00,133.79,133.79,133.52,133.56,299880.0,132.9866,132.9866,132.7182,132.758,299880.0
2022-02-25 13:00:00,133.6,133.74,133.48,133.62,314560.0,132.7978,132.9369,132.6785,132.8176,314560.0
2022-02-25 13:05:00,133.55,133.59,133.34,133.44,149720.0,132.7481,132.7878,132.5393,132.6387,149720.0
2022-02-25 13:10:00,133.34,133.35,133.15,133.27,146520.0,132.5393,132.5493,132.3505,132.4697,146520.0
2022-02-25 13:15:00,133.31,133.59,133.21,133.52,131520.0,132.5095,132.7878,132.4101,132.7182,131520.0
2022-02-25 13:20:00,133.63,133.63,133.41,133.5,113900.0,132.8276,132.8276,132.6089,132.6984,113900.0
2022-02-25 13:25:00,133.59,133.76,133.54,133.68,41700.0,132.7878,132.9568,132.7381,132.8773,41700.0
2022-02-25 13:30:00,133.71,134.01,133.71,133.86,64400.0,132.9071,133.2053,132.9071,133.0562,64400.0
2022-02-25 13:35:00,133.81,133.86,133.7,133.86,89280.0,133.0065,133.0562,132.8972,133.0562,89280.0
2022-02-25 13:40:00,133.91,134.21,133.91,134.21,68600.0,133.1059,133.4041,133.1059,133.4041,68600.0
2022-02-25 13:45:00,134.23,134.23,134.03,134.18,96000.0,133.424,133.424,133.2252,133.3743,96000.0
2022-02-25 13:50:00,134.26,134.26,134.09,134.09,58980.0,133.4538,133.4538,133.2848,133.2848,58980.0
2022-02-25 13:55:00,134.04,134.05,133.65,133.95,147340.0,133.2351,133.2451,132.8475,133.1457,147340.0
2022-02-25 14:00:00,133.92,134.11,133.75,134.11,59140.0,133.1158,133.3047,132.9469,133.3047,59140.0
2022-02-25 14:05:00,134.09,134.09,133.6,133.67,80020.0,133.2848,133.2848,132.7978,132.8673,80020.0
2022-02-25 14:10:00,133.71,133.73,133.47,133.59,91640.0,132.9071,132.927,132.6685,132.7878,91640.0
2022-02-25 14:15:00,133.65,133.82,133.65,133.74,40980.0,132.8475,133.0164,132.8475,132.9369,40980.0
2022-02-25 14:20:00,133.72,133.99,133.72,133.99,92740.0,132.917,133.1854,132.917,133.1854,92740.0
2022-02-25 14:25:00,133.91,134.04,133.9,133.95,84860.0,133.1059,133.2351,133.096,133.1457,84860.0
2022-02-25 14:30:00,134.02,134.13,133.54,133.58,88640.0,133.2152,133.3246,132.7381,132.7779,88640.0
2022-02-25 14:35:00,133.78,133.89,133.73,133.89,56640.0,132.9767,133.086,132.927,133.086,56640.0
2022-02-25 14:40:00,134.04,134.04,133.79,133.84,15380.0,133.2351,133.2351,132.9866,133.0363,15380.0
2022-02-25 14:45:00,133.87,133.9,133.73,133.73,32000.0,133.0661,133.096,132.927,132.927,32000.0
2022-02-25 14:50:00,133.65,133.65,133.45,133.52,35960.0,132.8475,132.8475,132.6487,132.7182,35960.0
2022-02-25 14:55:00,133.47,133.69,133.45,133.53,53980.0,132.6685,132.8872,132.6487,132.7282,53980.0
2022-02-25 15:00:00,133.48,133.5,133.2,133.2,75540.0,132.6785,132.6984,132.4002,132.4002,75540.0
2022-02-25 15:05:00,133.33,133.55,133.29,133.49,60060.0,132.5294,132.7481,132.4896,132.6884,60060.0
2022-02-25 15:10:00,133.51,133.54,133.32,133.49,61840.0,132.7083,132.7381,132.5194,132.6884,61840.0
2022-02-25 15:15:00,133.61,133.72,133.47,133.69,80780.0,132.8077,132.917,132.6685,132.8872,80780.0
2022-02-25 15:20:00,133.6,133.97,133.6,133.91,70940.0,132.7978,133.1655,132.7978,133.1059,70940.0
2022-02-25 15:25:00,133.92,133.97,133.75,133.89,123280.0,133.1158,133.1655,132.9469,133.086,123280.0
2022-02-25 15:30:00,133.94,134.18,133.9,134.07,200040.0,133.1357,133.3743,133.096,133.2649,200040.0
2022-02-25 15:35:00,134.03,134.2,133.99,134.2,139640.0,133.2252,133.3942,133.1854,133.3942,139640.0
2022-02-25 15:40:00,134.21,134.25,133.99,134.14,281860.0,133.4041,133.4439,133.1854,133.3345,281860.0
2022-02-25 15:45:00,134.08,134.35,134.04,134.21,302100.0,133.2749,133.5433,133.2351,133.4041,302100.0
2022-02-25 15:50:00,134.22,134.58,134.11,134.5,332660.0,133.414,133.7719,133.3047,133.6924,332660.0
2022-02-25 15:55:00,134.48,134.49,134.3,134.47,543140.0,133.6725,133.6824,133.4936,133.6625,543140.0
2022-02-28 09:30:00,133.05,133.42,132.72,132.91,651560.0,132.2511,132.6188,131.9231,132.1119,651560.0
2022-02-28 09:35:00,133.02,133.42,132.7,133.11,259140.0,132.2213,132.6188,131.9032,132.3107,259140.0
2022-02-28 09:40:00,133.07,133.29,132.62,132.7,271440.0,132.271,132.4896,131.8237,131.9032,271440.0
2022-02-28 09:45:00,132.86,133.16,132.72,132.92,236260.0,132.0622,132.3604,131.9231,132.1219,236260.0
2022-02-28 09:50:00,132.85,133.23,132.74,132.97,308280.0,132.0523,132.43,131.9429,132.1716,308280.0
2022-02-28 09:55:00,133.01,133.32,132.79,133.3,336500.0,132.2113,132.5194,131.9926,132.4996,336500.0
2022-02-28 10:00:00,133.29,133.48,133.11,133.2,170620.0,132.4896,132.6785,132.3107,132.4002,170620.0
2022-02-28 10:05:00,133.21,133.32,133.01,133.06,120040.0,132.4101,132.5194,132.2113,132.261,120040.0
2022-02-28 10:10:00,133.08,133.18,132.59,132.65,160640.0,132.2809,132.3803,131.7938,131.8535,160640.0
2022-02-28 10:15:00,132.79,133.01,132.66,132.91,90800.0,131.9926,132.2113,131.8634,132.1119,90800.0
2022-02-28 10:20:00,132.9,133.32,132.9,133.26,163800.0,132.102,132.5194,132.102,132.4598,163800.0
2022-02-28 10:25:00,133.35,133.62,133.18,133.48,112520.0,132.5493,132.8176,132.3803,132.6785,112520.0
2022-02-28 10:30:00,133.42,133.91,133.42,133.82,156960.0,132.6188,133.1059,132.6188,133.0164,156960.0
2022-02-28 10:35:00,133.76,134.36,133.76,134.36,366280.0,132.9568,133.5532,132.9568,133.5532,366280.0
2022-02-28 10:40:00,134.38,135.1,134.28,135.1,289800.0,133.5731,134.2888,133.4737,134.2888,289800.0
2022-02-28 10:45:00,135.07,135.25,134.72,134.77,194740.0,134.2589,134.4379,133.911,133.9607,194740.0
2022-02-28 10:50:00,134.76,135.02,134.59,134.81,153960.0,133.9508,134.2092,133.7818,134.0005,153960.0
2022-02-28 10:55:00,134.9,135.03,134.75,134.9,83680.0,134.09,134.2192,133.9409,134.09,83680.0
2022-02-28 11:00:00,134.89,135.2,134.81,135.16,166940.0,134.08,134.3882,134.0005,134.3484,166940.0
2022-02-28 11:05:00,135.05,135.05,134.58,134.7,122320.0,134.2391,134.2391,133.7719,133.8912,122320.0
2022-02-28 11:10:00,134.68,134.82,134.59,134.73,115600.0,133.8713,134.0104,133.7818,133.921,115600.0
2022-02-28 11:15:00,134.67,135.16,134.6,135.05,89240.0,133.8613,134.3484,133.7918,134.2391,89240.0
2022-02-28 11:20:00,135.12,135.47,135.12,135.47,167140.0,134.3086,134.6565,134.3086,134.6565,167140.0
2022-02-28 11:25:00,135.43,135.6,135.4,135.6,159660.0,134.6168,134.7858,134.587,134.7858,159660.0
2022-02-28 11:30:00,135.55,135.75,135.51,135.57,95480.0,134.7361,134.9349,134.6963,134.7559,95480.0
2022-02-28 11:35:00,135.55,135.57,135.29,135.29,64880.0,134.7361,134.7559,134.4776,134.4776,64880.0
2022-02-28 11:40:00,135.21,135.32,135.18,135.23,76640.0,134.3981,134.5074,134.3683,134.418,76640.0
2022-02-28 11:45:00,135.3,135.3,135.0,135.06,81980.0,134.4876,134.4876,134.1894,134.249,81980.0
2022-02-28 11:50:00,135.08,135.1,134.91,135.0,40420.0,134.2689,134.2888,134.0999,134.1894,40420.0
2022-02-28 11:55:00,135.06,135.42,135.06,135.39,71620.0,134.249,134.6068,134.249,134.577,71620.0
2022-02-28 12:00:00,135.42,135.51,135.35,135.35,36720.0,134.6068,134.6963,134.5373,134.5373,36720.0
2022-02-28 12:05:00,135.18,135.18,134.7,134.81,63520.0,134.3683,134.3683,133.8912,134.0005,63520.0
2022-02-28 12:10:00,134.71,134.71,134.5,134.65,47720.0,133.9011,133.9011,133.6924,133.8415,47720.0
2022-02-28 12:15:00,134.75,134.75,134.44,134.57,181420.0,133.9409,133.9409,133.6327,133.7619,181420.0
2022-02-28 12:20:00,134.5,134.58,134.2,134.27,44860.0,133.6924,133.7719,133.3942,133.4637,44860.0
2022-02-28 12:25:00,134.34,134.47,134.25,134.41,43460.0,133.5333,133.6625,133.4439,133.6029,43460.0
2022-02-28 12:30:00,134.36,134.44,134.15,134.28,61820.0,133.5532,133.6327,133.3445,133.4737,61820.0
2022-02-28 12:35:00,134.28,134.28,134.0,134.09,23440.0,133.4737,133.4737,133.1954,133.2848,23440.0
2022-02-28 12:40:00,134.1,134.1,133.86,133.93,81220.0,133.2948,133.2948,133.0562,133.1258,81220.0
2022-02-28 12:45:00,133.89,133.98,133.76,133.98,45920.0,133.086,133.1755,132.9568,133.1755,45920.0
2022-02-28 12:50:00,133.96,134.02,133.73,133.92,84060.0,133.1556,133.2152,132.927,133.1158,84060.0
2022-02-28 12:55:00,133.79,133.98,133.75,133.97,96700.0,132.9866,133.1755,132.9469,133.1655,96700.0
2022-02-28 13:00:00,133.95,134.16,133.89,134.09,117520.0,133.1457,133.3544,133.086,133.2848,117520.0
2022-02-28 13:05:00,134.05,134.34,134.04,134.34,55860.0,133.2451,133.5333,133.2351,133.5333,55860.0
2022-02-28 13:10:00,134.28,134.43,134.21,134.31,113720.0,133.4737,133.6228,133.4041,133.5035,113720.0
2022-02-28 13:15:00,134.2,134.29,133.81,133.81,54000.0,133.3942,133.4836,133.0065,133.0065,54000.0
2022-02-28 13:20:00,133.78,133.79,133.55,133.58,70980.0,132.9767,132.9866,132.7481,132.7779,70980.0
2022-02-28 13:25:00,133.52,133.88,133.52,133.84,43000.0,132.7182,133.0761,132.7182,133.0363,43000.0
2022-02-28 13:30:00,133.84,134.0,133.73,133.81,44000.0,133.0363,133.1954,132.927,133.0065,44000.0
2022-02-28 13:35:00,133.79,134.0,133.79,133.87,28000.0,132.9866,133.1954,132.9866,133.0661,28000.0
2022-02-28 13:40:00,133.99,134.1,133.91,133.94,55260.0,133.1854,133.2948,133.1059,133.1357,55260.0
2022-02-28 13:45:00,133.98,134.15,133.88,134.14,66720.0,133.1755,133.3445,133.0761,133.3345,66720.0
2022-02-28 13:50:00,134.22,134.43,134.22,134.35,81540.0,133.414,133.6228,133.414,133.5433,81540.0
2022-02-28 13:55:00,134.34,134.34,134.14,134.24,49180.0,133.5333,133.5333,133.3345,133.4339,49180.0
2022-02-28 14:00:00,134.2,134.2,133.62,133.62,61340.0,133.3942,133.3942,132.8176,132.8176,61340.0
2022-02-28 14:05:00,133.59,133.6,133.06,133.11,161160.0,132.7878,132.7978,132.261,132.3107,161160.0
2022-02-28 14:10:00,133.14,133.37,133.08,133.37,44000.0,132.3405,132.5691,132.2809,132.5691,44000.0
2022-02-28 14:15:00,133.47,133.49,133.31,133.46,30100.0,132.6685,132.6884,132.5095,132.6586,30100.0
2022-02-28 14:20:00,133.34,133.41,133.1,133.1,61500.0,132.5393,132.6089,132.3008,132.3008,61500.0
2022-02-28 14:25:00,133.21,133.26,133.05,133.21,45700.0,132.4101,132.4598,132.2511,132.4101,45700.0
2022-02-28 14:30:00,133.26,133.26,133.07,133.19,104000.0,132.4598,132.4598,132.271,132.3902,104000.0
2022-02-28 14:35:00,133.2,133.38,133.18,133.18,28000.0,132.4002,132.5791,132.3803,132.3803,28000.0
2022-02-28 14:40:00,133.06,133.86,133.06,133.73,112920.0,132.261,133.0562,132.261,132.927,112920.0
2022-02-28 14:45:00,133.71,133.72,133.53,133.62,31980.0,132.9071,132.917,132.7282,132.8176,31980.0
2022-02-28 14:50:00,133.56,133.64,133.45,133.64,31020.0,132.758,132.8375,132.6487,132.8375,31020.0
2022-02-28 14:55:00,133.75,134.02,133.67,133.83,46820.0,132.9469,133.2152,132.8673,133.0264,46820.0
2022-02-28 15:00:00,133.83,133.83,133.72,133.81,31720.0,133.0264,133.0264,132.917,133.0065,31720.0
2022-02-28 15:05:00,133.6,133.66,133.35,133.66,18900.0,132.7978,132.8574,132.5493,132.8574,18900.0
2022-02-28 15:10:00,133.59,133.69,133.5,133.61,44880.0,132.7878,132.8872,132.6984,132.8077,44880.0
2022-02-28 15:15:00,133.67,133.8,133.54,133.75,35000.0,132.8673,132.9966,132.7381,132.9469,35000.0
2022-02-28 15:20:00,133.97,134.16,133.93,134.13,118260.0,133.1655,133.3544,133.1258,133.3246,118260.0
2022-02-28 15:25:00,134.1,134.17,133.93,133.97,82800.0,133.2948,133.3643,133.1258,133.1655,82800.0
2022-02-28 15:30:00,133.94,133.94,133.59,133.6,79760.0,133.1357,133.1357,132.7878,132.7978,79760.0
2022-02-28 15:35:00,133.53,133.58,133.41,133.42,54420.0,132.7282,132.7779,132.6089,132.6188,54420.0
2022-02-28 15:40:00,133.49,134.09,133.49,134.05,81440.0,132.6884,133.2848,132.6884,133.2451,81440.0
2022-02-28 15:45:00,134.09,134.51,134.09,134.43,126060.0,133.2848,133.7023,133.2848,133.6228,126060.0
2022-02-28 15:50:00,134.51,134.85,134.37,134.85,446900.0,133.7023,134.0403,133.5631,134.0403,446900.0
2022-02-28 15:55:00,134.88,135.16,134.69,135.07,711340.0,134.0701,134.3484,133.8812,134.2589,711340.0
2022-03-01 09:30:00,134.88,135.12,134.33,134.66,671320.0,134.0701,134.3086,133.5234,133.8514,671320.0
2022-03-01 09:35:00,134.9,135.3,134.61,135.1,214060.0,134.09,134.4876,133.8017,134.2888,214060.0
2022-03-01 09:40:00,135.1,135.16,134.53,134.73,191120.0,134.2888,134.3484,133.7222,133.921,191120.0
2022-03-01 09:45:00,134.79,135.73,134.58,135.73,257960.0,133.9806,134.915,133.7719,134.915,257960.0
2022-03-01 09:50:00,135.76,136.0,135.35,135.51,219260.0,134.9448,135.1834,134.5373,134.6963,219260.0
2022-03-01 09:55:00,135.52,136.0,135.37,135.78,91260.0,134.7062,135.1834,134.5571,134.9647,91260.0
2022-03-01 10:00:00,135.93,136.26,135.45,135.56,146940.0,135.1138,135.4418,134.6367,134.746,146940.0
2022-03-01 10:05:00,135.5,135.85,135.5,135.61,103980.0,134.6864,135.0343,134.6864,134.7957,103980.0
2022-03-01 10:10:00,135.55,135.57,135.11,135.11,156860.0,134.7361,134.7559,134.2987,134.2987,156860.0
2022-03-01 10:15:00,135.26,135.69,135.26,135.59,71420.0,134.4478,134.8752,134.4478,134.7758,71420.0
2022-03-01 10:20:00,135.63,135.9,135.63,135.82,87960.0,134.8156,135.084,134.8156,135.0044,87960.0
2022-03-01 10:25:00,135.85,135.92,135.48,135.62,49080.0,135.0343,135.1038,134.6665,134.8056,49080.0
2022-03-01 10:30:00,135.56,135.7,135.34,135.34,37560.0,134.746,134.8852,134.5273,134.5273,37560.0
2022-03-01 10:35:00,135.44,135.62,135.33,135.54,58500.0,134.6267,134.8056,134.5174,134.7261,58500.0
2022-03-01 10:40:00,135.35,135.38,135.0,135.05,78180.0,134.5373,134.5671,134.1894,134.2391,78180.0
2022-03-01 10:45:00,135.06,135.26,135.0,135.26,130320.0,134.249,134.4478,134.1894,134.4478,130320.0
2022-03-01 10:50:00,135.24,135.27,135.15,135.18,22200.0,134.4279,134.4577,134.3385,134.3683,22200.0
2022-03-01 10:55:00,135.16,135.25,134.97,135.06,68020.0,134.3484,134.4379,134.1595,134.249,68020.0
2022-03-01 11:00:00,135.03,135.35,134.96,135.26,100440.0,134.2192,134.5373,134.1496,134.4478,100440.0
2022-03-01 11:05:00,135.23,135.41,135.18,135.28,95380.0,134.418,134.5969,134.3683,134.4677,95380.0
2022-03-01 11:10:00,135.32,135.59,135.27,135.59,44000.0,134.5074,134.7758,134.4577,134.7758,44000.0
2022-03-01 11:15:00,135.6,135.7,135.51,135.57,53340.0,134.7858,134.8852,134.6963,134.7559,53340.0
2022-03-01 11:20:00,135.47,135.8,135.47,135.71,98040.0,134.6565,134.9846,134.6565,134.8951,98040.0
2022-03-01 11:25:00,135.73,135.78,135.27,135.27,80040.0,134.915,134.9647,134.4577,134.4577,80040.0
2022-03-01 11:30:00,135.3,135.3,134.71,134.75,105100.0,134.4876,134.4876,133.9011,133.9409,105100.0
2022-03-01 11:35:00,134.81,134.88,134.73,134.81,150700.0,134.0005,134.0701,133.921,134.0005,150700.0
2022-03-01 11:40:00,134.76,134.89,134.73,134.81,43900.0,133.9508,134.08,133.921,134.0005,43900.0
2022-03-01 11:45:00,134.82,134.82,134.5,134.6,67200.0,134.0104,134.0104,133.6924,133.7918,67200.0
2022-03-01 11:50:00,134.68,134.74,134.52,134.7,88220.0,133.8713,133.9309,133.7122,133.8912,88220.0
2022-03-01 11:55:00,134.62,134.62,134.41,134.52,30000.0,133.8116,133.8116,133.6029,133.7122,30000.0
2022-03-01 12:00:00,134.5,134.59,134.35,134.59,135620.0,133.6924,133.7818,133.5433,133.7818,135620.0
2022-03-01 12:05:00,134.52,134.59,134.23,134.25,106440.0,133.7122,133.7818,133.424,133.4439,106440.0
2022-03-01 12:10:00,134.13,134.34,134.04,134.34,80020.0,133.3246,133.5333,133.2351,133.5333,80020.0
2022-03-01 12:15:00,134.3,134.47,134.12,134.42,48040.0,133.4936,133.6625,133.3146,133.6128,48040.0
2022-03-01 12:20:00,134.4,134.57,134.3,134.36,46000.0,133.593,133.7619,133.4936,133.5532,46000.0
2022-03-01 12:25:00,134.44,134.58,134.39,134.56,44000.0,133.6327,133.7719,133.583,133.752,44000.0
2022-03-01 12:30:00,134.5,134.72,134.38,134.66,36920.0,133.6924,133.911,133.5731,133.8514,36920.0
2022-03-01 12:35:00,134.63,134.63,134.51,134.51,16400.0,133.8216,133.8216,133.7023,133.7023,16400.0
2022-03-01 12:40:00,134.48,134.62,134.4,134.61,44280.0,133.6725,133.8116,133.593,133.8017,44280.0
2022-03-01 12:45:00,134.52,134.78,134.47,134.78,38000.0,133.7122,133.9707,133.6625,133.9707,38000.0
2022-03-01 12:50:00,134.85,134.98,134.77,134.79,59440.0,134.0403,134.1695,133.9607,133.9806,59440.0
2022-03-01 12:55:00,134.91,135.0,134.79,134.96,19560.0,134.0999,134.1894,133.9806,134.1496,19560.0
2022-03-01 13:00:00,134.8,135.06,134.69,134.77,38080.0,133.9906,134.249,133.8812,133.9607,38080.0
2022-03-01 13:05:00,134.71,134.75,134.42,134.48,55800.0,133.9011,133.9409,133.6128,133.6725,55800.0
2022-03-01 13:10:00,134.36,134.41,134.14,134.18,73560.0,133.5532,133.6029,133.3345,133.3743,73560.0
2022-03-01 13:15:00,134.12,134.16,134.0,134.0,723280.0,133.3146,133.3544,133.1954,133.1954,723280.0
2022-03-01 13:20:00,134.05,134.15,133.9,133.9,261620.0,133.2451,133.3445,133.096,133.096,261620.0
2022-03-01 13:25:00,133.82,133.89,133.39,133.39,94520.0,133.0164,133.086,132.589,132.589,94520.0
2022-03-01 13:30:00,133.37,133.57,133.37,133.54,86440.0,132.5691,132.7679,132.5691,132.7381,86440.0
2022-03-01 13:35:00,133.44,133.72,133.43,133.66,52580.0,132.6387,132.917,132.6288,132.8574,52580.0
2022-03-01 13:40:00,133.67,133.67,133.51,133.64,54000.0,132.8673,132.8673,132.7083,132.8375,54000.0
2022-03-01 13:45:00,133.61,133.64,133.36,133.43,72700.0,132.8077,132.8375,132.5592,132.6288,72700.0
2022-03-01 13:50:00,133.43,133.74,133.43,133.71,34200.0,132.6288,132.9369,132.6288,132.9071,34200.0
2022-03-01 13:55:00,133.67,133.9,133.64,133.77,16640.0,132.8673,133.096,132.8375,132.9667,16640.0
2022-03-01 14:00:00,133.58,133.58,133.43,133.54,55380.0,132.7779,132.7779,132.6288,132.7381,55380.0
2022-03-01 14:05:00,133.73,133.75,133.62,133.68,67140.0,132.927,132.9469,132.8176,132.8773,67140.0
2022-03-01 14:10:00,133.58,133.73,133.43,133.43,120380.0,132.7779,132.927,132.6288,132.6288,120380.0
2022-03-01 14:15:00,133.58,133.94,133.37,133.87,181280.0,132.7779,133.1357,132.5691,133.0661,181280.0
2022-03-01 14:20:00,133.89,134.11,133.7,134.02,52480.0,133.086,133.3047,132.8972,133.2152,52480.0
2022-03-01 14:25:00,134.05,134.07,133.94,134.06,18800.0,133.2451,133.2649,133.1357,133.255,18800.0
2022-03-01 14:30:00,133.96,133.96,133.79,133.81,53240.0,133.1556,133.1556,132.9866,133.0065,53240.0
2022-03-01 14:35:00,133.84,134.35,133.83,134.35,97780.0,133.0363,133.5433,133.0264,133.5433,97780.0
2022-03-01 14:40:00,134.32,134.41,134.24,134.24,45020.0,133.5134,133.6029,133.4339,133.4339,45020.0
2022-03-01 14:45:00,134.24,134.24,133.93,134.11,36600.0,133.4339,133.4339,133.1258,133.3047,36600.0
2022-03-01 14:50:00,134.04,134.04,133.8,133.8,52140.0,133.2351,133.2351,132.9966,132.9966,52140.0
2022-03-01 14:55:00,133.75,133.88,133.73,133.73,34000.0,132.9469,133.0761,132.927,132.927,34000.0
2022-03-01 15:00:00,133.77,134.37,133.7,134.37,48320.0,132.9667,133.5631,132.8972,133.5631,48320.0
2022-03-01 15:05:00,134.35,134.63,134.35,134.44,203700.0,133.5433,133.8216,133.5433,133.6327,203700.0
2022-03-01 15:10:00,134.48,134.51,134.22,134.27,60180.0,133.6725,133.7023,133.414,133.4637,60180.0
2022-03-01 15:15:00,134.34,134.34,134.01,134.05,26000.0,133.5333,133.5333,133.2053,133.2451,26000.0
2022-03-01 15:20:00,134.16,134.17,133.97,134.07,31280.0,133.3544,133.3643,133.1655,133.2649,31280.0
2022-03-01 15:25:00,134.02,134.07,133.91,133.93,77220.0,133.2152,133.2649,133.1059,133.1258,77220.0
2022-03-01 15:30:00,133.76,133.8,133.61,133.76,135380.0,132.9568,132.9966,132.8077,132.9568,135380.0
2022-03-01 15:35:00,133.74,133.93,133.61,133.8,43060.0,132.9369,133.1258,132.8077,132.9966,43060.0
2022-03-01 15:40:00,133.78,133.9,133.55,133.58,70680.0,132.9767,133.096,132.7481,132.7779,70680.0
2022-03-01 15:45:00,133.54,133.57,133.39,133.39,141260.0,132.7381,132.7679,132.589,132.589,141260.0
2022-03-01 15:50:00,133.35,134.03,133.22,133.98,197620.0,132.5493,133.2252,132.42,133.1755,197620.0
2022-03-01 15:55:00,134.09,134.27,133.77,134.1,441980.0,133.2848,133.4637,132.9667,133.2948,441980.0
2022-03-02 09:30:00,134.63,134.72,133.36,133.36,636000.0,133.8216,133.911,132.5592,132.5592,636000.0
2022-03-02 09:35:00,133.39,133.88,133.31,133.7,219740.0,132.589,133.0761,132.5095,132.8972,219740.0
2022-03-02 09:40:00,133.73,134.44,133.6,134.31,165740.0,132.927,133.6327,132.7978,133.5035,165740.0
2022-03-02 09:45:00,134.2,134.39,134.09,134.35,63220.0,133.3942,133.583,133.2848,133.5433,63220.0
2022-03-02 09:50:00,134.4,134.4,134.18,134.26,52000.0,133.593,133.593,133.3743,133.4538,52000.0
2022-03-02 09:55:00,134.33,134.39,133.92,134.0,106200.0,133.5234,133.583,133.1158,133.1954,106200.0
2022-03-02 10:00:00,134.15,134.24,134.06,134.18,76960.0,133.3445,133.4339,133.255,133.3743,76960.0
2022-03-02 10:05:00,134.38,134.38,133.25,133.29,146780.0,133.5731,133.5731,132.4499,132.4896,146780.0
2022-03-02 10:10:00,133.28,133.55,133.15,133.15,58000.0,132.4797,132.7481,132.3505,132.3505,58000.0
2022-03-02 10:15:00,133.16,133.32,133.16,133.26,34000.0,132.3604,132.5194,132.3604,132.4598,34000.0
2022-03-02 10:20:00,133.4,133.61,133.18,133.25,112860.0,132.599,132.8077,132.3803,132.4499,112860.0
2022-03-02 10:25:00,133.39,134.24,133.07,134.2,182040.0,132.589,133.4339,132.271,133.3942,182040.0
2022-03-02 10:30:00,134.3,134.54,133.89,134.0,110340.0,133.4936,133.7321,133.086,133.1954,110340.0
2022-03-02 10:35:00,134.0,134.53,134.0,134.32,72960.0,133.1954,133.7222,133.1954,133.5134,72960.0
2022-03-02 10:40:00,134.37,134.38,134.14,134.15,38500.0,133.5631,133.5731,133.3345,133.3445,38500.0
2022-03-02 10:45:00,134.26,134.26,133.75,133.87,81760.0,133.4538,133.4538,132.9469,133.0661,81760.0
2022-03-02 10:50:00,134.2,134.2,133.88,133.88,39240.0,133.3942,133.3942,133.0761,133.0761,39240.0
2022-03-02 10:55:00,133.78,134.02,133.71,134.01,22240.0,132.9767,133.2152,132.9071,133.2053,22240.0
2022-03-02 11:00:00,133.83,134.47,133.6,134.45,143460.0,133.0264,133.6625,132.7978,133.6427,143460.0
2022-03-02 11:05:00,134.55,134.81,134.36,134.75,152640.0,133.7421,134.0005,133.5532,133.9409,152640.0
2022-03-02 11:10:00,134.84,135.01,134.66,135.01,81620.0,134.0303,134.1993,133.8514,134.1993,81620.0
2022-03-02 11:15:00,135.0,135.19,134.95,135.04,130620.0,134.1894,134.3782,134.1397,134.2291,130620.0
2022-03-02 11:20:00,135.11,135.11,134.61,134.66,178400.0,134.2987,134.2987,133.8017,133.8514,178400.0
2022-03-02 11:25:00,134.8,134.93,134.65,134.65,67800.0,133.9906,134.1198,133.8415,133.8415,67800.0
2022-03-02 11:30:00,134.75,135.26,134.67,135.1,210180.0,133.9409,134.4478,133.8613,134.2888,210180.0
2022-03-02 11:35:00,135.06,135.14,134.69,134.8,86000.0,134.249,134.3285,133.8812,133.9906,86000.0
2022-03-02 11:40:00,134.74,134.86,134.35,134.35,65880.0,133.9309,134.0502,133.5433,133.5433,65880.0
2022-03-02 11:45:00,134.37,134.55,134.29,134.41,27140.0,133.5631,133.7421,133.4836,133.6029,27140.0
2022-03-02 11:50:00,134.4,134.53,134.29,134.36,34000.0,133.593,133.7222,133.4836,133.5532,34000.0
2022-03-02 11:55:00,134.44,134.57,134.36,134.55,26240.0,133.6327,133.7619,133.5532,133.7421,26240.0
2022-03-02 12:00:00,134.41,134.61,134.39,134.42,39780.0,133.6029,133.8017,133.583,133.6128,39780.0
2022-03-02 12:05:00,134.44,134.45,134.19,134.37,96400.0,133.6327,133.6427,133.3842,133.5631,96400.0
2022-03-02 12:10:00,134.33,134.48,134.29,134.48,58700.0,133.5234,133.6725,133.4836,133.6725,58700.0
2022-03-02 12:15:00,134.45,134.46,134.36,134.4,26000.0,133.6427,133.6526,133.5532,133.593,26000.0
2022-03-02 12:20:00,134.34,134.42,134.18,134.21,33720.0,133.5333,133.6128,133.3743,133.4041,33720.0
2022-03-02 12:25:00,134.15,134.2,133.97,134.04,73040.0,133.3445,133.3942,133.1655,133.2351,73040.0
2022-03-02 12:30:00,134.08,134.36,134.02,134.36,50880.0,133.2749,133.5532,133.2152,133.5532,50880.0
2022-03-02 12:35:00,134.3,134.51,134.3,134.44,97920.0,133.4936,133.7023,133.4936,133.6327,97920.0
2022-03-02 12:40:00,134.45,134.46,134.32,134.44,55880.0,133.6427,133.6526,133.5134,133.6327,55880.0
2022-03-02 12:45:00,134.51,134.59,134.4,134.45,38000.0,133.7023,133.7818,133.593,133.6427,38000.0
2022-03-02 12:50:00,134.41,134.45,134.18,134.39,43800.0,133.6029,133.6427,133.3743,133.583,43800.0
2022-03-02 12:55:00,134.34,134.34,134.24,134.33,14000.0,133.5333,133.5333,133.4339,133.5234,14000.0
2022-03-02 13:00:00,134.49,134.73,134.43,134.73,40400.0,133.6824,133.921,133.6228,133.921,40400.0
2022-03-02 13:05:00,134.79,134.94,134.79,134.93,47520.0,133.9806,134.1297,133.9806,134.1198,47520.0
2022-03-02 13:10:00,134.92,135.07,134.92,135.07,61520.0,134.1098,134.2589,134.1098,134.2589,61520.0
2022-03-02 13:15:00,135.05,135.07,134.81,134.81,79660.0,134.2391,134.2589,134.0005,134.0005,79660.0
2022-03-02 13:20:00,134.89,134.89,134.71,134.8,54000.0,134.08,134.08,133.9011,133.9906,54000.0
2022-03-02 13:25:00,134.82,134.82,134.65,134.65,38000.0,134.0104,134.0104,133.8415,133.8415,38000.0
2022-03-02 13:30:00,134.74,134.96,134.74,134.86,43840.0,133.9309,134.1496,133.9309,134.0502,43840.0
2022-03-02 13:35:00,134.8,134.96,134.8,134.96,61880.0,133.9906,134.1496,133.9906,134.1496,61880.0
2022-03-02 13:40:00,134.85,134.88,134.74,134.76,87380.0,134.0403,134.0701,133.9309,133.9508,87380.0
2022-03-02 13:45:00,134.8,134.8,134.45,134.45,28000.0,133.9906,133.9906,133.6427,133.6427,28000.0
2022-03-02 13:50:00,134.51,134.72,134.51,134.68,40840.0,133.7023,133.911,133.7023,133.8713,40840.0
2022-03-02 13:55:00,134.66,134.76,134.48,134.55,29980.0,133.8514,133.9508,133.6725,133.7421,29980.0
2022-03-02 14:00:00,134.55,134.62,134.55,134.6,14000.0,133.7421,133.8116,133.7421,133.7918,14000.0
2022-03-02 14:05:00,134.58,134.73,134.55,134.71,60000.0,133.7719,133.921,133.7421,133.9011,60000.0
2022-03-02 14:10:00,134.66,134.89,134.65,134.76,77800.0,133.8514,134.08,133.8415,133.9508,77800.0
2022-03-02 14:15:00,134.85,134.85,134.75,134.84,64400.0,134.0403,134.0403,133.9409,134.0303,64400.0
2022-03-02 14:20:00,134.92,134.92,134.7,134.74,18000.0,134.1098,134.1098,133.8912,133.9309,18000.0
2022-03-02 14:25:00,134.63,134.64,134.47,134.56,59100.0,133.8216,133.8315,133.6625,133.752,59100.0
2022-03-02 14:30:00,134.57,134.58,134.42,134.58,24000.0,133.7619,133.7719,133.6128,133.7719,24000.0
2022-03-02 14:35:00,134.66,134.75,134.58,134.61,25880.0,133.8514,133.9409,133.7719,133.8017,25880.0
2022-03-02 14:40:00,134.65,134.75,134.63,134.72,68400.0,133.8415,133.9409,133.8216,133.911,68400.0
2022-03-02 14:45:00,134.75,134.83,134.64,134.78,79760.0,133.9409,134.0204,133.8315,133.9707,79760.0
2022-03-02 14:50:00,134.8,134.95,134.61,134.61,82180.0,133.9906,134.1397,133.8017,133.8017,82180.0
2022-03-02 14:55:00,134.65,134.69,134.46,134.52,57980.0,133.8415,133.8812,133.6526,133.7122,57980.0
2022-03-02 15:00:00,134.52,134.87,134.51,134.86,41740.0,133.7122,134.0601,133.7023,134.0502,41740.0
2022-03-02 15:05:00,134.84,134.93,134.76,134.84,51280.0,134.0303,134.1198,133.9508,134.0303,51280.0
2022-03-02 15:10:00,134.77,134.87,134.68,134.68,61500.0,133.9607,134.0601,133.8713,133.8713,61500.0
2022-03-02 15:15:00,134.76,134.76,134.59,134.6,43800.0,133.9508,133.9508,133.7818,133.7918,43800.0
2022-03-02 15:20:00,134.66,134.75,134.6,134.64,42620.0,133.8514,133.9409,133.7918,133.8315,42620.0
2022-03-02 15:25:00,134.68,134.82,134.65,134.82,48800.0,133.8713,134.0104,133.8415,134.0104,48800.0
2022-03-02 15:30:00,134.79,135.03,134.76,135.01,62280.0,133.9806,134.2192,133.9508,134.1993,62280.0
2022-03-02 15:35:00,135.02,135.08,134.9,134.9,76600.0,134.2092,134.2689,134.09,134.09,76600.0
2022-03-02 15:40:00,134.97,135.01,134.87,135.0,101780.0,134.1595,134.1993,134.0601,134.1894,101780.0
2022-03-02 15:45:00,135.0,135.08,134.95,135.06,150540.0,134.1894,134.2689,134.1397,134.249,150540.0
2022-03-02 15:50:00,135.08,135.12,134.82,135.01,241040.0,134.2689,134.3086,134.0104,134.1993,241040.0
2022-03-02 15:55:00,134.84,134.84,134.49,134.5,498280.0,134.0303,134.0303,133.6824,133.6924,498280.0
2022-03-03 09:30:00,136.02,136.02,135.4,135.61,586200.0,135.2032,135.2032,134.587,134.7957,586200.0
2022-03-03 09:35:00,135.59,135.73,135.3,135.63,166200.0,134.7758,134.915,134.4876,134.8156,166200.0
2022-03-03 09:40:00,135.6,135.97,135.56,135.85,130120.0,134.7858,135.1535,134.746,135.0343,130120.0
2022-03-03 09:45:00,136.02,136.44,135.55,135.61,257940.0,135.2032,135.6207,134.7361,134.7957,257940.0
2022-03-03 09:50:00,135.52,135.83,135.52,135.71,131180.0,134.7062,135.0144,134.7062,134.8951,131180.0
2022-03-03 09:55:00,135.7,135.94,135.67,135.87,175940.0,134.8852,135.1237,134.8553,135.0541,175940.0
2022-03-03 10:00:00,135.99,136.24,135.85,136.03,87980.0,135.1734,135.4219,135.0343,135.2132,87980.0
2022-03-03 10:05:00,136.03,136.03,135.55,135.76,41380.0,135.2132,135.2132,134.7361,134.9448,41380.0
2022-03-03 10:10:00,135.76,135.96,135.63,135.71,81280.0,134.9448,135.1436,134.8156,134.8951,81280.0
2022-03-03 10:15:00,135.6,135.6,135.16,135.26,86400.0,134.7858,134.7858,134.3484,134.4478,86400.0
2022-03-03 10:20:00,135.3,135.34,134.51,134.57,214600.0,134.4876,134.5273,133.7023,133.7619,214600.0
2022-03-03 10:25:00,134.55,134.69,134.5,134.67,66880.0,133.7421,133.8812,133.6924,133.8613,66880.0
2022-03-03 10:30:00,134.59,134.74,134.59,134.61,20600.0,133.7818,133.9309,133.7818,133.8017,20600.0
2022-03-03 10:35:00,134.57,134.58,134.25,134.32,41260.0,133.7619,133.7719,133.4439,133.5134,41260.0
2022-03-03 10:40:00,134.37,134.43,134.15,134.15,86940.0,133.5631,133.6228,133.3445,133.3445,86940.0
2022-03-03 10:45:00,134.09,134.09,133.92,134.0,64400.0,133.2848,133.2848,133.1158,133.1954,64400.0
2022-03-03 10:50:00,134.1,134.2,133.84,133.95,127340.0,133.2948,133.3942,133.0363,133.1457,127340.0
2022-03-03 10:55:00,133.91,134.0,133.78,133.85,34500.0,133.1059,133.1954,132.9767,133.0463,34500.0
2022-03-03 11:00:00,133.75,133.95,133.74,133.85,56020.0,132.9469,133.1457,132.9369,133.0463,56020.0
2022-03-03 11:05:00,133.88,134.11,133.75,134.08,143360.0,133.0761,133.3047,132.9469,133.2749,143360.0
2022-03-03 11:10:00,134.09,134.15,133.84,133.89,74100.0,133.2848,133.3445,133.0363,133.086,74100.0
2022-03-03 11:15:00,133.94,134.15,133.83,134.15,42200.0,133.1357,133.3445,133.0264,133.3445,42200.0
2022-03-03 11:20:00,134.19,134.4,134.16,134.38,61460.0,133.3842,133.593,133.3544,133.5731,61460.0
2022-03-03 11:25:00,134.27,134.47,134.26,134.39,42980.0,133.4637,133.6625,133.4538,133.583,42980.0
2022-03-03 11:30:00,134.37,134.38,134.21,134.38,49580.0,133.5631,133.5731,133.4041,133.5731,49580.0
2022-03-03 11:35:00,134.34,134.34,134.09,134.12,38000.0,133.5333,133.5333,133.2848,133.3146,38000.0
2022-03-03 11:40:00,134.14,134.44,134.12,134.38,73260.0,133.3345,133.6327,133.3146,133.5731,73260.0
2022-03-03 11:45:00,134.37,134.4,134.25,134.25,50420.0,133.5631,133.593,133.4439,133.4439,50420.0
2022-03-03 11:50:00,134.29,134.5,134.22,134.36,44000.0,133.4836,133.6924,133.414,133.5532,44000.0
2022-03-03 11:55:00,134.32,134.54,134.05,134.39,118660.0,133.5134,133.7321,133.2451,133.583,118660.0
2022-03-03 12:00:00,134.34,134.63,134.34,134.51,55620.0,133.5333,133.8216,133.5333,133.7023,55620.0
2022-03-03 12:05:00,134.5,134.53,134.38,134.38,31860.0,133.6924,133.7222,133.5731,133.5731,31860.0
2022-03-03 12:10:00,134.35,134.52,134.3,134.48,38000.0,133.5433,133.7122,133.4936,133.6725,38000.0
2022-03-03 12:15:00,134.48,134.51,134.35,134.44,37220.0,133.6725,133.7023,133.5433,133.6327,37220.0
2022-03-03 12:20:00,134.39,134.39,134.06,134.1,57360.0,133.583,133.583,133.255,133.2948,57360.0
2022-03-03 12:25:00,134.04,134.04,133.7,133.75,75200.0,133.2351,133.2351,132.8972,132.9469,75200.0
2022-03-03 12:30:00,133.74,135.0,133.74,134.85,207160.0,132.9369,134.1894,132.9369,134.0403,207160.0
2022-03-03 12:35:00,134.89,135.33,134.72,134.72,90640.0,134.08,134.5174,133.911,133.911,90640.0
2022-03-03 12:40:00,134.91,134.91,134.62,134.73,66300.0,134.0999,134.0999,133.8116,133.921,66300.0
2022-03-03 12:45:00,134.78,135.01,134.66,134.93,76000.0,133.9707,134.1993,133.8514,134.1198,76000.0
2022-03-03 12:50:00,134.91,134.97,134.65,134.85,40800.0,134.0999,134.1595,133.8415,134.0403,40800.0
2022-03-03 12:55:00,134.8,134.92,134.71,134.92,20660.0,133.9906,134.1098,133.9011,134.1098,20660.0
2022-03-03 13:00:00,134.76,134.93,134.68,134.93,26020.0,133.9508,134.1198,133.8713,134.1198,26020.0
2022-03-03 13:05:00,134.79,134.89,134.75,134.81,24000.0,133.9806,134.08,133.9409,134.0005,24000.0
2022-03-03 13:10:00,134.71,134.91,134.7,134.78,22000.0,133.9011,134.0999,133.8912,133.9707,22000.0
2022-03-03 13:15:00,134.91,135.07,134.91,135.04,12000.0,134.0999,134.2589,134.0999,134.2291,12000.0
2022-03-03 13:20:00,135.08,135.22,134.95,135.0,34540.0,134.2689,134.408,134.1397,134.1894,34540.0
2022-03-03 13:25:00,134.95,135.09,134.95,135.09,22000.0,134.1397,134.2788,134.1397,134.2788,22000.0
2022-03-03 13:30:00,135.01,135.01,134.65,134.65,28860.0,134.1993,134.1993,133.8415,133.8415,28860.0
2022-03-03 13:35:00,134.68,134.86,134.68,134.78,20000.0,133.8713,134.0502,133.8713,133.9707,20000.0
2022-03-03 13:40:00,134.78,134.85,134.49,134.52,80040.0,133.9707,134.0403,133.6824,133.7122,80040.0
2022-03-03 13:45:00,134.61,134.73,134.49,134.7,52200.0,133.8017,133.921,133.6824,133.8912,52200.0
2022-03-03 13:50:00,134.73,134.8,134.59,134.59,37980.0,133.921,133.9906,133.7818,133.7818,37980.0
2022-03-03 13:55:00,134.75,134.75,134.62,134.62,21000.0,133.9409,133.9409,133.8116,133.8116,21000.0
2022-03-03 14:00:00,134.63,134.79,134.56,134.56,82440.0,133.8216,133.9806,133.752,133.752,82440.0
2022-03-03 14:05:00,134.62,134.8,134.52,134.52,87000.0,133.8116,133.9906,133.7122,133.7122,87000.0
2022-03-03 14:10:00,134.51,135.1,134.43,135.1,208460.0,133.7023,134.2888,133.6228,134.2888,208460.0
2022-03-03 14:15:00,135.1,135.16,135.09,135.13,28000.0,134.2888,134.3484,134.2788,134.3186,28000.0
2022-03-03 14:20:00,135.11,135.18,135.04,135.08,47540.0,134.2987,134.3683,134.2291,134.2689,47540.0
2022-03-03 14:25:00,135.08,135.24,135.06,135.16,53240.0,134.2689,134.4279,134.249,134.3484,53240.0
2022-03-03 14:30:00,135.15,135.15,134.88,134.93,117340.0,134.3385,134.3385,134.0701,134.1198,117340.0
2022-03-03 14:35:00,135.1,135.1,134.9,134.98,42460.0,134.2888,134.2888,134.09,134.1695,42460.0
2022-03-03 14:40:00,134.99,134.99,134.56,134.64,22700.0,134.1794,134.1794,133.752,133.8315,22700.0
2022-03-03 14:45:00,134.65,134.65,134.44,134.44,37300.0,133.8415,133.8415,133.6327,133.6327,37300.0
2022-03-03 14:50:00,134.51,134.54,134.35,134.36,61780.0,133.7023,133.7321,133.5433,133.5532,61780.0
2022-03-03 14:55:00,134.45,134.55,134.38,134.54,47020.0,133.6427,133.7421,133.5731,133.7321,47020.0
2022-03-03 15:00:00,134.43,134.43,134.23,134.29,35000.0,133.6228,133.6228,133.424,133.4836,35000.0
2022-03-03 15:05:00,134.28,134.39,134.03,134.11,93140.0,133.4737,133.583,133.2252,133.3047,93140.0
2022-03-03 15:10:00,134.06,134.1,133.94,134.1,44700.0,133.255,133.2948,133.1357,133.2948,44700.0
2022-03-03 15:15:00,134.0,134.38,134.0,134.28,64760.0,133.1954,133.5731,133.1954,133.4737,64760.0
2022-03-03 15:20:00,134.27,134.34,134.03,134.15,35100.0,133.4637,133.5333,133.2252,133.3445,35100.0
2022-03-03 15:25:00,134.14,134.27,134.09,134.25,30000.0,133.3345,133.4637,133.2848,133.4439,30000.0
2022-03-03 15:30:00,134.15,134.15,133.5,133.5,126420.0,133.3445,133.3445,132.6984,132.6984,126420.0
2022-03-03 15:35:00,133.51,133.69,133.39,133.69,89240.0,132.7083,132.8872,132.589,132.8872,89240.0
2022-03-03 15:40:00,133.6,133.7,133.38,133.39,120420.0,132.7978,132.8972,132.5791,132.589,120420.0
2022-03-03 15:45:00,133.38,133.4,133.05,133.37,282420.0,132.5791,132.599,132.2511,132.5691,282420.0
2022-03-03 15:50:00,133.26,133.75,133.03,133.68,257000.0,132.4598,132.9469,132.2312,132.8773,257000.0
2022-03-03 15:55:00,133.69,133.97,133.66,133.97,437020.0,132.8872,133.1655,132.8574,133.1655,437020.0
2022-03-04 09:30:00,132.93,133.85,132.9,133.11,533560.0,132.1318,133.0463,132.102,132.3107,533560.0
2022-03-04 09:35:00,133.2,133.2,132.56,132.67,181260.0,132.4002,132.4002,131.764,131.8734,181260.0
2022-03-04 09:40:00,132.59,132.59,131.78,131.88,209900.0,131.7938,131.7938,130.9887,131.0881,209900.0
2022-03-04 09:45:00,132.11,132.11,131.3,131.52,298760.0,131.3167,131.3167,130.5116,130.7303,298760.0
2022-03-04 09:50:00,131.42,131.58,131.25,131.37,182900.0,130.6309,130.7899,130.4619,130.5812,182900.0
2022-03-04 09:55:00,131.33,132.09,131.02,132.02,286100.0,130.5414,131.2968,130.2333,131.2273,286100.0
2022-03-04 10:00:00,132.01,132.18,131.57,131.59,177660.0,131.2173,131.3863,130.78,130.7998,177660.0
2022-03-04 10:05:00,131.52,131.52,130.88,131.15,133500.0,130.7303,130.7303,130.0941,130.3625,133500.0
2022-03-04 10:10:00,131.17,131.17,130.81,130.85,68880.0,130.3824,130.3824,130.0245,130.0643,68880.0
2022-03-04 10:15:00,130.8,130.95,130.61,130.73,179360.0,130.0146,130.1637,129.8257,129.945,179360.0
2022-03-04 10:20:00,130.84,131.29,130.79,131.06,209620.0,130.0543,130.5016,130.0046,130.273,209620.0
2022-03-04 10:25:00,131.16,131.33,130.84,131.14,78940.0,130.3724,130.5414,130.0543,130.3525,78940.0
2022-03-04 10:30:00,131.05,131.05,130.75,130.94,78700.0,130.2631,130.2631,129.9649,130.1537,78700.0
2022-03-04 10:35:00,130.98,131.46,130.98,131.14,98000.0,130.1935,130.6706,130.1935,130.3525,98000.0
2022-03-04 10:40:00,131.15,131.15,130.84,130.9,27280.0,130.3625,130.3625,130.0543,130.114,27280.0
2022-03-04 10:45:00,130.77,130.85,130.47,130.62,160940.0,129.9848,130.0643,129.6866,129.8357,160940.0
2022-03-04 10:50:00,130.64,130.92,130.63,130.77,117220.0,129.8555,130.1339,129.8456,129.9848,117220.0
2022-03-04 10:55:00,130.73,130.75,130.54,130.65,66800.0,129.945,129.9649,129.7561,129.8655,66800.0
2022-03-04 11:00:00,130.64,130.78,130.53,130.57,57340.0,129.8555,129.9947,129.7462,129.786,57340.0
2022-03-04 11:05:00,130.53,130.6,130.34,130.55,218240.0,129.7462,129.8158,129.5573,129.7661,218240.0
2022-03-04 11:10:00,130.57,130.57,130.34,130.46,92620.0,129.786,129.786,129.5573,129.6766,92620.0
2022-03-04 11:15:00,130.41,130.85,130.38,130.78,230200.0,129.6269,130.0643,129.5971,129.9947,230200.0
2022-03-04 11:20:00,130.76,131.0,130.62,131.0,100920.0,129.9748,130.2134,129.8357,130.2134,100920.0
2022-03-04 11:25:00,130.89,131.17,130.89,131.08,89860.0,130.104,130.3824,130.104,130.2929,89860.0
2022-03-04 11:30:00,131.01,131.08,130.77,131.0,50040.0,130.2233,130.2929,129.9848,130.2134,50040.0
2022-03-04 11:35:00,130.98,131.36,130.86,131.3,132860.0,130.1935,130.5712,130.0742,130.5116,132860.0
2022-03-04 11:40:00,131.25,131.36,131.13,131.23,125920.0,130.4619,130.5712,130.3426,130.442,125920.0
2022-03-04 11:45:00,131.2,131.33,131.2,131.31,55680.0,130.4122,130.5414,130.4122,130.5215,55680.0
2022-03-04 11:50:00,131.28,131.34,131.08,131.17,89020.0,130.4917,130.5513,130.2929,130.3824,89020.0
2022-03-04 11:55:00,131.15,131.21,130.95,130.99,89260.0,130.3625,130.4221,130.1637,130.2034,89260.0
2022-03-04 12:00:00,131.05,131.08,130.92,131.03,76000.0,130.2631,130.2929,130.1339,130.2432,76000.0
2022-03-04 12:05:00,131.1,131.33,130.93,131.27,72280.0,130.3128,130.5414,130.1438,130.4818,72280.0
2022-03-04 12:10:00,131.32,131.69,131.32,131.69,92620.0,130.5315,130.8992,130.5315,130.8992,92620.0
2022-03-04 12:15:00,131.7,132.01,131.7,131.89,121760.0,130.9092,131.2173,130.9092,131.098,121760.0
2022-03-04 12:20:00,131.9,131.99,131.75,131.77,122820.0,131.108,131.1974,130.9589,130.9788,122820.0
2022-03-04 12:25:00,131.81,132.12,131.64,132.12,49620.0,131.0185,131.3267,130.8495,131.3267,49620.0
2022-03-04 12:30:00,132.05,132.39,132.05,132.2,117940.0,131.2571,131.595,131.2571,131.4062,117940.0
2022-03-04 12:35:00,132.18,132.36,132.09,132.19,115960.0,131.3863,131.5652,131.2968,131.3962,115960.0
2022-03-04 12:40:00,131.96,132.07,131.82,131.99,107900.0,131.1676,131.277,131.0285,131.1974,107900.0
2022-03-04 12:45:00,131.85,132.0,131.79,131.95,40580.0,131.0583,131.2074,130.9986,131.1577,40580.0
2022-03-04 12:50:00,131.94,132.24,131.87,132.11,86440.0,131.1477,131.4459,131.0782,131.3167,86440.0
2022-03-04 12:55:00,132.04,132.32,132.03,132.13,62520.0,131.2471,131.5255,131.2372,131.3366,62520.0
2022-03-04 13:00:00,132.37,132.5,132.22,132.46,38200.0,131.5752,131.7044,131.4261,131.6646,38200.0
2022-03-04 13:05:00,132.48,132.77,132.48,132.7,60340.0,131.6845,131.9728,131.6845,131.9032,60340.0
2022-03-04 13:10:00,132.7,132.73,132.29,132.43,53860.0,131.9032,131.933,131.4956,131.6348,53860.0
2022-03-04 13:15:00,132.4,132.4,131.92,132.16,43140.0,131.605,131.605,131.1279,131.3664,43140.0
2022-03-04 13:20:00,132.14,132.27,132.08,132.1,68000.0,131.3465,131.4758,131.2869,131.3068,68000.0
2022-03-04 13:25:00,132.1,132.12,132.06,132.08,22000.0,131.3068,131.3267,131.267,131.2869,22000.0
2022-03-04 13:30:00,132.09,132.38,132.09,132.23,103400.0,131.2968,131.5851,131.2968,131.436,103400.0
2022-03-04 13:35:00,132.25,132.69,132.25,132.54,70160.0,131.4559,131.8932,131.4559,131.7441,70160.0
2022-03-04 13:40:00,132.47,132.47,131.87,131.94,94160.0,131.6746,131.6746,131.0782,131.1477,94160.0
2022-03-04 13:45:00,131.86,131.87,131.65,131.75,80620.0,131.0682,131.0782,130.8595,130.9589,80620.0
2022-03-04 13:50:00,131.79,131.81,131.73,131.76,37000.0,130.9986,131.0185,130.939,130.9688,37000.0
2022-03-04 13:55:00,131.8,131.8,131.3,131.3,68000.0,131.0086,131.0086,130.5116,130.5116,68000.0
2022-03-04 14:00:00,131.36,131.44,131.06,131.25,117320.0,130.5712,130.6507,130.273,130.4619,117320.0
2022-03-04 14:05:00,131.15,131.2,131.06,131.08,103300.0,130.3625,130.4122,130.273,130.2929,103300.0
2022-03-04 14:10:00,131.08,131.09,130.91,130.95,117900.0,130.2929,130.3028,130.1239,130.1637,117900.0
2022-03-04 14:15:00,130.96,131.03,130.85,131.0,66660.0,130.1736,130.2432,130.0643,130.2134,66660.0
2022-03-04 14:20:00,130.97,131.56,130.97,131.51,133500.0,130.1836,130.77,130.1836,130.7203,133500.0
2022-03-04 14:25:00,131.52,131.62,131.28,131.41,90580.0,130.7303,130.8297,130.4917,130.6209,90580.0
2022-03-04 14:30:00,131.31,131.58,131.31,131.43,63720.0,130.5215,130.7899,130.5215,130.6408,63720.0
2022-03-04 14:35:00,131.4,131.5,131.29,131.49,50360.0,130.611,130.7104,130.5016,130.7004,50360.0
2022-03-04 14:40:00,131.51,131.51,131.22,131.25,85500.0,130.7203,130.7203,130.4321,130.4619,85500.0
2022-03-04 14:45:00,131.26,131.34,131.2,131.24,28560.0,130.4718,130.5513,130.4122,130.4519,28560.0
2022-03-04 14:50:00,131.3,131.37,131.06,131.09,135960.0,130.5116,130.5812,130.273,130.3028,135960.0
2022-03-04 14:55:00,131.09,131.12,130.8,130.8,106600.0,130.3028,130.3327,130.0146,130.0146,106600.0
2022-03-04 15:00:00,130.8,131.23,130.76,131.07,120240.0,130.0146,130.442,129.9748,130.283,120240.0
2022-03-04 15:05:00,131.15,131.33,131.1,131.14,78000.0,130.3625,130.5414,130.3128,130.3525,78000.0
2022-03-04 15:10:00,131.2,131.35,130.99,131.04,156500.0,130.4122,130.5613,130.2034,130.2531,156500.0
2022-03-04 15:15:00,131.05,131.27,130.99,131.12,96280.0,130.2631,130.4818,130.2034,130.3327,96280.0
2022-03-04 15:20:00,131.14,131.18,130.95,131.14,99140.0,130.3525,130.3923,130.1637,130.3525,99140.0
2022-03-04 15:25:00,131.09,131.65,131.09,131.4,129040.0,130.3028,130.8595,130.3028,130.611,129040.0
2022-03-04 15:30:00,131.38,131.5,131.32,131.45,83400.0,130.5911,130.7104,130.5315,130.6607,83400.0
2022-03-04 15:35:00,131.48,131.52,131.05,131.22,87260.0,130.6905,130.7303,130.2631,130.4321,87260.0
2022-03-04 15:40:00,131.22,131.58,131.13,131.44,106280.0,130.4321,130.7899,130.3426,130.6507,106280.0
2022-03-04 15:45:00,131.54,131.75,131.29,131.29,182320.0,130.7501,130.9589,130.5016,130.5016,182320.0
2022-03-04 15:50:00,131.34,131.95,131.34,131.95,229440.0,130.5513,131.1577,130.5513,131.1577,229440.0
2022-03-04 15:55:00,131.95,132.15,131.81,131.87,436360.0,131.1577,131.3565,131.0185,131.0782,436360.0
2022-03-07 09:30:00,131.49,131.73,130.5,130.5,937480.0,130.7004,130.939,129.7164,129.7164,937480.0
2022-03-07 09:35:00,130.48,130.82,130.25,130.38,231440.0,129.6965,130.0345,129.4679,129.5971,231440.0
2022-03-07 09:40:00,130.4,130.53,129.97,129.98,208320.0,129.617,129.7462,129.1896,129.1995,208320.0
2022-03-07 09:45:00,129.93,130.13,129.56,129.82,211780.0,129.1498,129.3486,128.782,129.0405,211780.0
2022-03-07 09:50:00,129.76,129.86,129.57,129.76,270180.0,128.9808,129.0802,128.792,128.9808,270180.0
2022-03-07 09:55:00,129.79,129.87,129.21,129.21,196960.0,129.0106,129.0902,128.4341,128.4341,196960.0
2022-03-07 10:00:00,129.21,129.3,128.89,129.11,219320.0,128.4341,128.5236,128.1161,128.3347,219320.0
2022-03-07 10:05:00,129.0,129.43,128.97,129.05,78860.0,128.2254,128.6528,128.1956,128.2751,78860.0
2022-03-07 10:10:00,128.97,129.1,128.5,128.5,213400.0,128.1956,128.3248,127.7284,127.7284,213400.0
2022-03-07 10:15:00,128.53,128.59,128.25,128.34,186180.0,127.7582,127.8179,127.4799,127.5694,186180.0
2022-03-07 10:20:00,128.32,128.55,128.07,128.1,264540.0,127.5495,127.7781,127.301,127.3308,264540.0
2022-03-07 10:25:00,128.04,128.15,127.89,127.89,293080.0,127.2712,127.3805,127.1221,127.1221,293080.0
2022-03-07 10:30:00,127.81,128.12,127.67,127.72,381780.0,127.0425,127.3507,126.9034,126.9531,381780.0
2022-03-07 10:35:00,127.74,128.18,127.74,128.0,271080.0,126.973,127.4103,126.973,127.2314,271080.0
2022-03-07 10:40:00,127.89,127.96,127.46,127.46,260020.0,127.1221,127.1916,126.6946,126.6946,260020.0
2022-03-07 10:45:00,127.46,127.63,127.39,127.42,345980.0,126.6946,126.8636,126.6251,126.6549,345980.0
2022-03-07 10:50:00,127.46,127.96,127.46,127.69,173040.0,126.6946,127.1916,126.6946,126.9233,173040.0
2022-03-07 10:55:00,127.73,127.93,127.54,127.57,233380.0,126.963,127.1618,126.7742,126.804,233380.0
2022-03-07 11:00:00,127.57,127.74,127.44,127.67,190460.0,126.804,126.973,126.6748,126.9034,190460.0
2022-03-07 11:05:00,127.77,128.66,127.75,128.62,459260.0,127.0028,127.8874,126.9829,127.8477,459260.0
2022-03-07 11:10:00,128.58,128.9,128.52,128.57,206480.0,127.8079,128.126,127.7483,127.798,206480.0
2022-03-07 11:15:00,128.51,129.09,128.51,129.02,186760.0,127.7383,128.3148,127.7383,128.2453,186760.0
2022-03-07 11:20:00,129.1,129.12,128.8,128.94,98040.0,128.3248,128.3447,128.0266,128.1658,98040.0
2022-03-07 11:25:00,128.86,128.89,128.75,128.81,63600.0,128.0862,128.1161,127.9769,128.0365,63600.0
2022-03-07 11:30:00,128.8,128.8,128.46,128.48,69960.0,128.0266,128.0266,127.6886,127.7085,69960.0
2022-03-07 11:35:00,128.52,128.52,128.2,128.22,143480.0,127.7483,127.7483,127.4302,127.4501,143480.0
2022-03-07 11:40:00,128.18,128.39,128.02,128.35,168720.0,127.4103,127.6191,127.2513,127.5793,168720.0
2022-03-07 11:45:00,128.36,128.79,128.33,128.59,111500.0,127.5892,128.0167,127.5594,127.8179,111500.0
2022-03-07 11:50:00,128.64,128.79,128.51,128.63,141340.0,127.8676,128.0167,127.7383,127.8576,141340.0
2022-03-07 11:55:00,128.51,128.55,128.34,128.37,50100.0,127.7383,127.7781,127.5694,127.5992,50100.0
2022-03-07 12:00:00,128.41,128.41,128.08,128.26,89160.0,127.6389,127.6389,127.3109,127.4898,89160.0
2022-03-07 12:05:00,128.24,128.56,128.24,128.56,52000.0,127.47,127.788,127.47,127.788,52000.0
2022-03-07 12:10:00,128.66,128.79,128.6,128.78,123560.0,127.8874,128.0167,127.8278,128.0067,123560.0
2022-03-07 12:15:00,128.78,128.91,128.44,128.49,98820.0,128.0067,128.1359,127.6688,127.7185,98820.0
2022-03-07 12:20:00,128.55,128.63,128.04,128.06,154860.0,127.7781,127.8576,127.2712,127.291,154860.0
2022-03-07 12:25:00,128.04,128.2,127.99,128.19,193000.0,127.2712,127.4302,127.2215,127.4203,193000.0
2022-03-07 12:30:00,128.16,128.16,127.85,127.87,210120.0,127.3904,127.3904,127.0823,127.1022,210120.0
2022-03-07 12:35:00,127.89,127.93,127.71,127.73,256680.0,127.1221,127.1618,126.9431,126.963,256680.0
2022-03-07 12:40:00,127.77,127.9,127.6,127.66,129880.0,127.0028,127.132,126.8338,126.8934,129880.0
2022-03-07 12:45:00,127.7,127.9,127.65,127.77,185620.0,126.9332,127.132,126.8835,127.0028,185620.0
2022-03-07 12:50:00,127.74,128.01,127.61,127.66,172380.0,126.973,127.2413,126.8437,126.8934,172380.0
2022-03-07 12:55:00,127.64,127.75,127.5,127.64,75820.0,126.8736,126.9829,126.7344,126.8736,75820.0
2022-03-07 13:00:00,127.57,127.87,127.57,127.66,159280.0,126.804,127.1022,126.804,126.8934,159280.0
2022-03-07 13:05:00,127.87,128.11,127.85,127.95,123920.0,127.1022,127.3407,127.0823,127.1817,123920.0
2022-03-07 13:10:00,127.95,127.95,127.56,127.62,64680.0,127.1817,127.1817,126.794,126.8537,64680.0
2022-03-07 13:15:00,127.65,127.65,127.4,127.52,141120.0,126.8835,126.8835,126.635,126.7543,141120.0
2022-03-07 13:20:00,127.51,127.71,127.35,127.42,184720.0,126.7443,126.9431,126.5853,126.6549,184720.0
2022-03-07 13:25:00,127.45,127.68,127.35,127.38,141620.0,126.6847,126.9133,126.5853,126.6151,141620.0
2022-03-07 13:30:00,127.33,127.5,127.12,127.15,156440.0,126.5654,126.7344,126.3567,126.3865,156440.0
2022-03-07 13:35:00,127.2,127.38,127.15,127.26,171200.0,126.4362,126.6151,126.3865,126.4958,171200.0
2022-03-07 13:40:00,127.22,127.37,127.14,127.21,143520.0,126.4561,126.6052,126.3766,126.4461,143520.0
2022-03-07 13:45:00,127.13,127.42,127.13,127.25,118780.0,126.3666,126.6549,126.3666,126.4859,118780.0
2022-03-07 13:50:00,127.33,127.41,127.14,127.2,242180.0,126.5654,126.6449,126.3766,126.4362,242180.0
2022-03-07 13:55:00,127.22,127.52,127.19,127.3,200480.0,126.4561,126.7543,126.4263,126.5356,200480.0
2022-03-07 14:00:00,127.27,127.42,127.1,127.1,152020.0,126.5058,126.6549,126.3368,126.3368,152020.0
2022-03-07 14:05:00,127.14,127.37,127.0,127.29,231920.0,126.3766,126.6052,126.2374,126.5257,231920.0
2022-03-07 14:10:00,127.25,127.53,127.25,127.52,115960.0,126.4859,126.7642,126.4859,126.7543,115960.0
2022-03-07 14:15:00,127.56,127.93,127.43,127.93,91280.0,126.794,127.1618,126.6648,127.1618,91280.0
2022-03-07 14:20:00,127.94,127.94,127.43,127.48,156380.0,127.1718,127.1718,126.6648,126.7145,156380.0
2022-03-07 14:25:00,127.46,127.6,127.4,127.4,92560.0,126.6946,126.8338,126.635,126.635,92560.0
2022-03-07 14:30:00,127.39,127.46,127.06,127.13,128480.0,126.6251,126.6946,126.297,126.3666,128480.0
2022-03-07 14:35:00,127.18,127.18,127.06,127.15,76240.0,126.4163,126.4163,126.297,126.3865,76240.0
2022-03-07 14:40:00,127.2,127.2,126.8,126.8,110820.0,126.4362,126.4362,126.0386,126.0386,110820.0
2022-03-07 14:45:00,126.84,127.0,126.82,126.88,62620.0,126.0784,126.2374,126.0585,126.1181,62620.0
2022-03-07 14:50:00,126.91,126.91,126.75,126.76,113720.0,126.1479,126.1479,125.9889,125.9988,113720.0
2022-03-07 14:55:00,126.77,126.9,126.63,126.65,139180.0,126.0088,126.138,125.8696,125.8895,139180.0
2022-03-07 15:00:00,126.74,126.79,126.5,126.58,141060.0,125.979,126.0287,125.7404,125.8199,141060.0
2022-03-07 15:05:00,126.57,126.69,126.5,126.54,89880.0,125.81,125.9293,125.7404,125.7802,89880.0
2022-03-07 15:10:00,126.63,126.63,126.47,126.57,119140.0,125.8696,125.8696,125.7106,125.81,119140.0
2022-03-07 15:15:00,126.55,126.68,126.5,126.59,142740.0,125.7901,125.9193,125.7404,125.8299,142740.0
2022-03-07 15:20:00,126.6,126.73,126.57,126.67,101840.0,125.8398,125.969,125.81,125.9094,101840.0
2022-03-07 15:25:00,126.72,127.08,126.72,126.91,161380.0,125.9591,126.3169,125.9591,126.1479,161380.0
2022-03-07 15:30:00,126.88,126.88,126.55,126.77,198860.0,126.1181,126.1181,125.7901,126.0088,198860.0
2022-03-07 15:35:00,126.78,126.83,126.37,126.39,231960.0,126.0187,126.0684,125.6112,125.6311,231960.0
2022-03-07 15:40:00,126.37,126.89,126.36,126.87,292100.0,125.6112,126.1281,125.6012,126.1082,292100.0
2022-03-07 15:45:00,126.78,126.81,126.52,126.61,322360.0,126.0187,126.0485,125.7603,125.8497,322360.0
2022-03-07 15:50:00,126.55,126.67,126.33,126.38,659860.0,125.7901,125.9094,125.5714,125.6211,659860.0
2022-03-07 15:55:00,126.39,126.78,126.3,126.32,685540.0,125.6311,126.0187,125.5416,125.5615,685540.0
2022-03-08 09:30:00,126.25,126.64,125.67,126.03,1088560.0,125.4919,125.8796,124.9154,125.2732,1088560.0
2022-03-08 09:35:00,125.98,127.25,125.98,126.51,429240.0,125.2235,126.4859,125.2235,125.7503,429240.0
2022-03-08 09:40:00,126.37,127.7,126.23,127.54,338300.0,125.6112,126.9332,125.472,126.7742,338300.0
2022-03-08 09:45:00,127.6,127.79,127.28,127.33,140440.0,126.8338,127.0227,126.5157,126.5654,140440.0
2022-03-08 09:50:00,127.06,127.53,126.94,126.95,127200.0,126.297,126.7642,126.1778,126.1877,127200.0
2022-03-08 09:55:00,127.02,127.25,126.91,127.12,125440.0,126.2573,126.4859,126.1479,126.3567,125440.0
2022-03-08 10:00:00,126.87,126.95,126.34,126.52,288360.0,126.1082,126.1877,125.5814,125.7603,288360.0
2022-03-08 10:05:00,126.52,126.56,126.28,126.41,80260.0,125.7603,125.8,125.5217,125.6509,80260.0
2022-03-08 10:10:00,126.56,126.72,126.45,126.53,92660.0,125.8,125.9591,125.6907,125.7702,92660.0
2022-03-08 10:15:00,126.59,127.5,126.51,127.41,199020.0,125.8299,126.7344,125.7503,126.6449,199020.0
2022-03-08 10:20:00,127.56,127.58,126.98,126.98,180140.0,126.794,126.8139,126.2175,126.2175,180140.0
2022-03-08 10:25:00,126.83,126.98,126.4,126.4,152220.0,126.0684,126.2175,125.641,125.641,152220.0
2022-03-08 10:30:00,126.28,126.54,125.93,125.93,244420.0,125.5217,125.7802,125.1738,125.1738,244420.0
2022-03-08 10:35:00,126.1,126.11,125.77,125.86,233160.0,125.3428,125.3527,125.0148,125.1042,233160.0
2022-03-08 10:40:00,125.92,126.21,125.84,126.19,127080.0,125.1639,125.4521,125.0844,125.4323,127080.0
2022-03-08 10:45:00,126.14,126.5,126.08,126.45,179800.0,125.3826,125.7404,125.3229,125.6907,179800.0
2022-03-08 10:50:00,126.38,127.06,126.2,127.06,81680.0,125.6211,126.297,125.4422,126.297,81680.0
2022-03-08 10:55:00,127.28,127.53,127.17,127.36,131740.0,126.5157,126.7642,126.4064,126.5952,131740.0
2022-03-08 11:00:00,127.4,127.6,127.21,127.53,119600.0,126.635,126.8338,126.4461,126.7642,119600.0
2022-03-08 11:05:00,127.54,127.54,126.75,126.85,134160.0,126.7742,126.7742,125.9889,126.0883,134160.0
2022-03-08 11:10:00,126.86,127.04,126.6,126.96,83180.0,126.0982,126.2772,125.8398,126.1976,83180.0
2022-03-08 11:15:00,126.97,127.13,126.93,127.03,32800.0,126.2076,126.3666,126.1678,126.2672,32800.0
2022-03-08 11:20:00,127.12,127.12,126.51,126.51,71220.0,126.3567,126.3567,125.7503,125.7503,71220.0
2022-03-08 11:25:00,126.54,126.71,126.33,126.68,83820.0,125.7802,125.9491,125.5714,125.9193,83820.0
2022-03-08 11:30:00,126.68,126.68,126.15,126.33,121840.0,125.9193,125.9193,125.3925,125.5714,121840.0
2022-03-08 11:35:00,126.39,126.48,126.23,126.39,92900.0,125.6311,125.7205,125.472,125.6311,92900.0
2022-03-08 11:40:00,126.4,126.65,126.25,126.28,85780.0,125.641,125.8895,125.4919,125.5217,85780.0
2022-03-08 11:45:00,126.47,127.15,126.47,127.05,102900.0,125.7106,126.3865,125.7106,126.2871,102900.0
2022-03-08 11:50:00,127.1,127.4,127.0,127.27,89620.0,126.3368,126.635,126.2374,126.5058,89620.0
2022-03-08 11:55:00,127.37,127.41,126.83,126.93,117980.0,126.6052,126.6449,126.0684,126.1678,117980.0
2022-03-08 12:00:00,126.97,127.71,126.88,127.66,173360.0,126.2076,126.9431,126.1181,126.8934,173360.0
2022-03-08 12:05:00,127.75,128.25,127.75,128.22,96740.0,126.9829,127.4799,126.9829,127.4501,96740.0
2022-03-08 12:10:00,128.22,129.21,128.21,129.16,237920.0,127.4501,128.4341,127.4401,128.3844,237920.0
2022-03-08 12:15:00,129.23,130.05,128.91,129.95,455040.0,128.454,129.2691,128.1359,129.1697,455040.0
2022-03-08 12:20:00,129.99,130.18,129.24,129.25,337060.0,129.2094,129.3983,128.4639,128.4739,337060.0
2022-03-08 12:25:00,129.23,129.49,128.87,129.46,119200.0,128.454,128.7124,128.0962,128.6826,119200.0
2022-03-08 12:30:00,129.41,130.0,129.25,130.0,154720.0,128.6329,129.2194,128.4739,129.2194,154720.0
2022-03-08 12:35:00,129.95,130.44,129.71,130.29,339400.0,129.1697,129.6567,128.9311,129.5076,339400.0
2022-03-08 12:40:00,130.29,130.36,129.95,130.31,88420.0,129.5076,129.5772,129.1697,129.5275,88420.0
2022-03-08 12:45:00,130.34,130.73,130.26,130.57,406120.0,129.5573,129.945,129.4778,129.786,406120.0
2022-03-08 12:50:00,130.6,130.69,130.0,130.69,203440.0,129.8158,129.9052,129.2194,129.9052,203440.0
2022-03-08 12:55:00,130.68,130.68,130.41,130.47,98060.0,129.8953,129.8953,129.6269,129.6866,98060.0
2022-03-08 13:00:00,130.54,131.25,130.54,131.25,357380.0,129.7561,130.4619,129.7561,130.4619,357380.0
2022-03-08 13:05:00,131.21,131.24,130.98,131.01,97040.0,130.4221,130.4519,130.1935,130.2233,97040.0
2022-03-08 13:10:00,131.05,131.05,130.51,130.51,169900.0,130.2631,130.2631,129.7263,129.7263,169900.0
2022-03-08 13:15:00,130.55,130.75,130.37,130.63,348880.0,129.7661,129.9649,129.5872,129.8456,348880.0
2022-03-08 13:20:00,130.61,130.66,130.13,130.14,123320.0,129.8257,129.8754,129.3486,129.3585,123320.0
2022-03-08 13:25:00,130.06,130.12,129.55,129.65,153620.0,129.279,129.3387,128.7721,128.8715,153620.0
2022-03-08 13:30:00,129.59,129.6,129.05,129.13,244620.0,128.8118,128.8218,128.2751,128.3546,244620.0
2022-03-08 13:35:00,129.18,129.25,128.82,129.01,170620.0,128.4043,128.4739,128.0465,128.2353,170620.0
2022-03-08 13:40:00,129.01,129.06,128.69,128.97,344800.0,128.2353,128.285,127.9173,128.1956,344800.0
2022-03-08 13:45:00,128.98,129.28,128.75,128.86,138440.0,128.2055,128.5037,127.9769,128.0862,138440.0
2022-03-08 13:50:00,128.77,128.81,128.45,128.45,165120.0,127.9968,128.0365,127.6787,127.6787,165120.0
2022-03-08 13:55:00,128.43,128.49,128.19,128.24,122940.0,127.6588,127.7185,127.4203,127.47,122940.0
2022-03-08 14:00:00,128.2,128.3,127.58,128.01,347380.0,127.4302,127.5296,126.8139,127.2413,347380.0
2022-03-08 14:05:00,127.98,128.4,127.88,128.3,117240.0,127.2115,127.629,127.1121,127.5296,117240.0
2022-03-08 14:10:00,128.41,128.41,127.88,128.08,80420.0,127.6389,127.6389,127.1121,127.3109,80420.0
2022-03-08 14:15:00,128.19,128.39,128.03,128.31,40740.0,127.4203,127.6191,127.2612,127.5395,40740.0
2022-03-08 14:20:00,128.2,128.49,128.01,128.49,64120.0,127.4302,127.7185,127.2413,127.7185,64120.0
2022-03-08 14:25:00,128.37,128.94,128.37,128.75,224120.0,127.5992,128.1658,127.5992,127.9769,224120.0
2022-03-08 14:30:00,128.77,129.02,128.28,128.28,134660.0,127.9968,128.2453,127.5097,127.5097,134660.0
2022-03-08 14:35:00,128.35,128.85,128.35,128.83,97540.0,127.5793,128.0763,127.5793,128.0564,97540.0
2022-03-08 14:40:00,128.76,128.85,128.39,128.73,73880.0,127.9868,128.0763,127.6191,127.957,73880.0
2022-03-08 14:45:00,128.77,129.08,128.77,129.08,105740.0,127.9968,128.3049,127.9968,128.3049,105740.0
2022-03-08 14:50:00,129.05,129.15,128.68,128.68,53780.0,128.2751,128.3745,127.9073,127.9073,53780.0
2022-03-08 14:55:00,128.77,128.83,128.46,128.58,67600.0,127.9968,128.0564,127.6886,127.8079,67600.0
2022-03-08 15:00:00,128.7,129.43,128.6,129.42,140240.0,127.9272,128.6528,127.8278,128.6429,140240.0
2022-03-08 15:05:00,129.37,129.43,129.2,129.3,50340.0,128.5932,128.6528,128.4242,128.5236,50340.0
2022-03-08 15:10:00,129.37,129.4,128.88,129.14,156340.0,128.5932,128.623,128.1061,128.3645,156340.0
2022-03-08 15:15:00,129.28,129.28,129.0,129.02,83080.0,128.5037,128.5037,128.2254,128.2453,83080.0
2022-03-08 15:20:00,129.05,129.06,128.7,128.79,98160.0,128.2751,128.285,127.9272,128.0167,98160.0
2022-03-08 15:25:00,128.85,128.85,128.05,128.1,155700.0,128.0763,128.0763,127.2811,127.3308,155700.0
2022-03-08 15:30:00,128.09,128.09,127.45,127.57,179600.0,127.3209,127.3209,126.6847,126.804,179600.0
2022-03-08 15:35:00,127.58,127.85,127.43,127.83,292540.0,126.8139,127.0823,126.6648,127.0624,292540.0
2022-03-08 15:40:00,127.92,128.06,127.46,127.46,200740.0,127.1519,127.291,126.6946,126.6946,200740.0
2022-03-08 15:45:00,127.65,127.76,127.35,127.45,96460.0,126.8835,126.9928,126.5853,126.6847,96460.0
2022-03-08 15:50:00,127.49,128.02,127.33,127.33,275900.0,126.7245,127.2513,126.5654,126.5654,275900.0
2022-03-08 15:55:00,127.31,127.49,127.0,127.1,438080.0,126.5455,126.7245,126.2374,126.3368,438080.0
2022-03-09 09:30:00,131.03,131.26,130.04,130.62,1208840.0,130.2432,130.4718,129.2591,129.8357,1208840.0
2022-03-09 09:35:00,130.56,130.94,130.08,130.93,407620.0,129.776,130.1537,129.2989,130.1438,407620.0
2022-03-09 09:40:00,130.84,130.84,129.9,130.08,295940.0,130.0543,130.0543,129.12,129.2989,295940.0
2022-03-09 09:45:00,130.12,130.63,130.12,130.3,291880.0,129.3387,129.8456,129.3387,129.5176,291880.0
2022-03-09 09:50:00,130.25,130.52,130.13,130.26,110280.0,129.4679,129.7363,129.3486,129.4778,110280.0
2022-03-09 09:55:00,130.18,130.97,130.18,130.97,248740.0,129.3983,130.1836,129.3983,130.1836,248740.0
2022-03-09 10:00:00,130.9,131.33,130.79,131.02,193640.0,130.114,130.5414,130.0046,130.2333,193640.0
2022-03-09 10:05:00,130.99,130.99,130.7,130.99,232320.0,130.2034,130.2034,129.9152,130.2034,232320.0
2022-03-09 10:10:00,131.05,131.2,131.0,131.19,167160.0,130.2631,130.4122,130.2134,130.4022,167160.0
2022-03-09 10:15:00,131.33,131.68,131.0,131.36,356580.0,130.5414,130.8893,130.2134,130.5712,356580.0
2022-03-09 10:20:00,131.4,131.41,131.19,131.34,213760.0,130.611,130.6209,130.4022,130.5513,213760.0
2022-03-09 10:25:00,131.29,131.34,130.85,131.04,142440.0,130.5016,130.5513,130.0643,130.2531,142440.0
2022-03-09 10:30:00,131.07,131.16,130.83,130.96,212740.0,130.283,130.3724,130.0444,130.1736,212740.0
2022-03-09 10:35:00,131.03,131.3,130.96,131.18,120380.0,130.2432,130.5116,130.1736,130.3923,120380.0
2022-03-09 10:40:00,131.12,131.29,130.93,130.93,127520.0,130.3327,130.5016,130.1438,130.1438,127520.0
2022-03-09 10:45:00,130.88,131.02,130.8,130.9,135980.0,130.0941,130.2333,130.0146,130.114,135980.0
2022-03-09 10:50:00,130.96,131.05,130.8,130.9,162600.0,130.1736,130.2631,130.0146,130.114,162600.0
2022-03-09 10:55:00,130.82,131.25,130.81,131.1,54360.0,130.0345,130.4619,130.0245,130.3128,54360.0
2022-03-09 11:00:00,131.1,131.2,130.85,130.96,51460.0,130.3128,130.4122,130.0643,130.1736,51460.0
2022-03-09 11:05:00,130.96,131.4,130.94,131.33,161180.0,130.1736,130.611,130.1537,130.5414,161180.0
2022-03-09 11:10:00,131.33,131.4,130.98,131.03,155360.0,130.5414,130.611,130.1935,130.2432,155360.0
2022-03-09 11:15:00,131.03,131.17,130.92,131.1,234940.0,130.2432,130.3824,130.1339,130.3128,234940.0
2022-03-09 11:20:00,131.13,131.28,131.13,131.24,145580.0,130.3426,130.4917,130.3426,130.4519,145580.0
2022-03-09 11:25:00,131.2,131.2,131.01,131.05,71300.0,130.4122,130.4122,130.2233,130.2631,71300.0
2022-03-09 11:30:00,130.96,131.39,130.96,131.35,89200.0,130.1736,130.601,130.1736,130.5613,89200.0
2022-03-09 11:35:00,131.43,131.5,131.23,131.39,62960.0,130.6408,130.7104,130.442,130.601,62960.0
2022-03-09 11:40:00,131.36,131.65,131.36,131.63,179520.0,130.5712,130.8595,130.5712,130.8396,179520.0
2022-03-09 11:45:00,131.59,131.7,131.56,131.7,84800.0,130.7998,130.9092,130.77,130.9092,84800.0
2022-03-09 11:50:00,131.63,131.75,131.63,131.75,71760.0,130.8396,130.9589,130.8396,130.9589,71760.0
2022-03-09 11:55:00,131.78,131.99,131.74,131.93,203260.0,130.9887,131.1974,130.9489,131.1378,203260.0
2022-03-09 12:00:00,131.93,132.07,131.79,131.84,140180.0,131.1378,131.277,130.9986,131.0483,140180.0
2022-03-09 12:05:00,131.95,132.0,131.85,132.0,77980.0,131.1577,131.2074,131.0583,131.2074,77980.0
2022-03-09 12:10:00,132.0,132.1,131.94,132.05,121180.0,131.2074,131.3068,131.1477,131.2571,121180.0
2022-03-09 12:15:00,132.1,132.1,131.96,132.03,46100.0,131.3068,131.3068,131.1676,131.2372,46100.0
2022-03-09 12:20:00,132.02,132.13,131.9,132.03,94980.0,131.2273,131.3366,131.108,131.2372,94980.0
2022-03-09 12:25:00,131.96,132.06,131.7,132.03,99160.0,131.1676,131.267,130.9092,131.2372,99160.0
2022-03-09 12:30:00,132.02,132.25,132.02,132.25,61780.0,131.2273,131.4559,131.2273,131.4559,61780.0
2022-03-09 12:35:00,132.34,132.89,132.3,132.85,188660.0,131.5453,132.092,131.5056,132.0523,188660.0
2022-03-09 12:40:00,132.9,133.17,132.89,133.17,208360.0,132.102,132.3704,132.092,132.3704,208360.0
2022-03-09 12:45:00,133.16,133.71,133.16,133.51,236340.0,132.3604,132.9071,132.3604,132.7083,236340.0
2022-03-09 12:50:00,133.5,133.5,133.25,133.25,101140.0,132.6984,132.6984,132.4499,132.4499,101140.0
2022-03-09 12:55:00,133.2,133.25,133.09,133.12,68980.0,132.4002,132.4499,132.2908,132.3207,68980.0
2022-03-09 13:00:00,133.13,133.13,132.59,132.7,50300.0,132.3306,132.3306,131.7938,131.9032,50300.0
2022-03-09 13:05:00,132.61,132.85,132.58,132.64,88400.0,131.8137,132.0523,131.7839,131.8435,88400.0
2022-03-09 13:10:00,132.63,132.94,132.63,132.93,36520.0,131.8336,132.1417,131.8336,132.1318,36520.0
2022-03-09 13:15:00,132.96,133.13,132.91,132.94,62640.0,132.1616,132.3306,132.1119,132.1417,62640.0
2022-03-09 13:20:00,132.95,133.01,132.92,132.95,60040.0,132.1517,132.2113,132.1219,132.1517,60040.0
2022-03-09 13:25:00,133.02,133.21,132.97,133.21,60940.0,132.2213,132.4101,132.1716,132.4101,60940.0
2022-03-09 13:30:00,133.13,133.21,132.94,132.99,34360.0,132.3306,132.4101,132.1417,132.1914,34360.0
2022-03-09 13:35:00,133.02,133.2,132.85,132.85,56320.0,132.2213,132.4002,132.0523,132.0523,56320.0
2022-03-09 13:40:00,132.95,132.95,132.71,132.71,77400.0,132.1517,132.1517,131.9131,131.9131,77400.0
2022-03-09 13:45:00,132.75,132.75,132.64,132.71,47580.0,131.9529,131.9529,131.8435,131.9131,47580.0
2022-03-09 13:50:00,132.64,132.99,132.64,132.78,30000.0,131.8435,132.1914,131.8435,131.9827,30000.0
2022-03-09 13:55:00,132.75,132.88,132.73,132.81,36780.0,131.9529,132.0821,131.933,132.0125,36780.0
2022-03-09 14:00:00,132.77,133.14,132.77,133.11,58740.0,131.9728,132.3405,131.9728,132.3107,58740.0
2022-03-09 14:05:00,133.11,133.16,133.02,133.1,39740.0,132.3107,132.3604,132.2213,132.3008,39740.0
2022-03-09 14:10:00,133.15,133.16,132.98,133.11,70420.0,132.3505,132.3604,132.1815,132.3107,70420.0
2022-03-09 14:15:00,132.99,133.02,132.9,132.96,41080.0,132.1914,132.2213,132.102,132.1616,41080.0
2022-03-09 14:20:00,133.0,133.12,132.89,132.96,45280.0,132.2014,132.3207,132.092,132.1616,45280.0
2022-03-09 14:25:00,132.97,133.04,132.93,133.04,24360.0,132.1716,132.2411,132.1318,132.2411,24360.0
2022-03-09 14:30:00,133.13,133.33,133.09,133.29,36000.0,132.3306,132.5294,132.2908,132.4896,36000.0
2022-03-09 14:35:00,133.28,133.31,133.18,133.31,66700.0,132.4797,132.5095,132.3803,132.5095,66700.0
2022-03-09 14:40:00,133.27,133.35,133.2,133.28,48600.0,132.4697,132.5493,132.4002,132.4797,48600.0
2022-03-09 14:45:00,133.33,133.36,133.11,133.12,48800.0,132.5294,132.5592,132.3107,132.3207,48800.0
2022-03-09 14:50:00,133.19,133.38,133.19,133.29,28100.0,132.3902,132.5791,132.3902,132.4896,28100.0
2022-03-09 14:55:00,133.3,133.37,133.3,133.33,8060.0,132.4996,132.5691,132.4996,132.5294,8060.0
2022-03-09 15:00:00,133.28,133.39,133.28,133.33,12760.0,132.4797,132.589,132.4797,132.5294,12760.0
2022-03-09 15:05:00,133.37,133.63,133.37,133.54,155460.0,132.5691,132.8276,132.5691,132.7381,155460.0
2022-03-09 15:10:00,133.55,133.61,133.34,133.44,153960.0,132.7481,132.8077,132.5393,132.6387,153960.0
2022-03-09 15:15:00,133.44,133.45,133.22,133.38,79820.0,132.6387,132.6487,132.42,132.5791,79820.0
2022-03-09 15:20:00,133.37,133.54,133.37,133.52,85560.0,132.5691,132.7381,132.5691,132.7182,85560.0
2022-03-09 15:25:00,133.47,133.47,133.32,133.41,86840.0,132.6685,132.6685,132.5194,132.6089,86840.0
2022-03-09 15:30:00,133.5,133.74,133.48,133.67,158380.0,132.6984,132.9369,132.6785,132.8673,158380.0
2022-03-09 15:35:00,133.65,133.72,133.48,133.48,80180.0,132.8475,132.917,132.6785,132.6785,80180.0
2022-03-09 15:40:00,133.46,133.62,133.38,133.62,105920.0,132.6586,132.8176,132.5791,132.8176,105920.0
2022-03-09 15:45:00,133.66,133.73,133.36,133.4,191440.0,132.8574,132.927,132.5592,132.599,191440.0
2022-03-09 15:50:00,133.51,133.52,133.05,133.46,279360.0,132.7083,132.7182,132.2511,132.6586,279360.0
2022-03-09 15:55:00,133.42,133.47,133.15,133.38,519940.0,132.6188,132.6685,132.3505,132.5791,519940.0
2022-03-10 09:30:00,131.27,132.1,131.06,131.77,987760.0,130.4818,131.3068,130.273,130.9788,987760.0
2022-03-10 09:35:00,131.7,131.73,131.25,131.73,161020.0,130.9092,130.939,130.4619,130.939,161020.0
2022-03-10 09:40:00,131.75,132.74,131.75,132.69,316260.0,130.9589,131.9429,130.9589,131.8932,316260.0
2022-03-10 09:45:00,132.68,132.75,131.91,132.12,211800.0,131.8833,131.9529,131.1179,131.3267,211800.0
2022-03-10 09:50:00,132.12,132.48,132.01,132.27,98080.0,131.3267,131.6845,131.2173,131.4758,98080.0
2022-03-10 09:55:00,132.21,132.74,132.21,132.47,159100.0,131.4161,131.9429,131.4161,131.6746,159100.0
2022-03-10 10:00:00,132.51,132.51,131.68,131.88,121220.0,131.7143,131.7143,130.8893,131.0881,121220.0
2022-03-10 10:05:00,131.83,132.08,131.78,132.0,75500.0,131.0384,131.2869,130.9887,131.2074,75500.0
2022-03-10 10:10:00,132.18,132.52,132.06,132.45,72000.0,131.3863,131.7243,131.267,131.6547,72000.0
2022-03-10 10:15:00,132.35,132.82,132.33,132.81,54100.0,131.5553,132.0225,131.5354,132.0125,54100.0
2022-03-10 10:20:00,132.72,132.76,132.25,132.28,105200.0,131.9231,131.9628,131.4559,131.4857,105200.0
2022-03-10 10:25:00,132.38,132.38,131.89,131.91,120180.0,131.5851,131.5851,131.098,131.1179,120180.0
2022-03-10 10:30:00,131.91,131.99,131.47,131.59,110820.0,131.1179,131.1974,130.6806,130.7998,110820.0
2022-03-10 10:35:00,131.58,131.74,131.48,131.71,179000.0,130.7899,130.9489,130.6905,130.9191,179000.0
2022-03-10 10:40:00,131.7,131.97,131.7,131.78,90240.0,130.9092,131.1776,130.9092,130.9887,90240.0
2022-03-10 10:45:00,131.67,132.08,131.67,131.99,48000.0,130.8794,131.2869,130.8794,131.1974,48000.0
2022-03-10 10:50:00,131.82,131.82,131.58,131.63,97540.0,131.0285,131.0285,130.7899,130.8396,97540.0
2022-03-10 10:55:00,131.64,131.74,131.61,131.67,134200.0,130.8495,130.9489,130.8197,130.8794,134200.0
2022-03-10 11:00:00,131.72,131.72,131.48,131.51,93440.0,130.9291,130.9291,130.6905,130.7203,93440.0
2022-03-10 11:05:00,131.5,131.56,131.23,131.23,59000.0,130.7104,130.77,130.442,130.442,59000.0
2022-03-10 11:10:00,131.2,131.59,131.2,131.54,92880.0,130.4122,130.7998,130.4122,130.7501,92880.0
2022-03-10 11:15:00,131.49,131.53,131.4,131.44,76940.0,130.7004,130.7402,130.611,130.6507,76940.0
2022-03-10 11:20:00,131.43,131.69,131.31,131.37,72560.0,130.6408,130.8992,130.5215,130.5812,72560.0
2022-03-10 11:25:00,131.25,131.25,131.18,131.21,52320.0,130.4619,130.4619,130.3923,130.4221,52320.0
2022-03-10 11:30:00,131.22,131.29,131.1,131.14,86620.0,130.4321,130.5016,130.3128,130.3525,86620.0
2022-03-10 11:35:00,131.14,131.19,131.04,131.04,135740.0,130.3525,130.4022,130.2531,130.2531,135740.0
2022-03-10 11:40:00,131.05,131.1,130.91,131.1,71900.0,130.2631,130.3128,130.1239,130.3128,71900.0
2022-03-10 11:45:00,131.14,131.14,130.95,131.01,44920.0,130.3525,130.3525,130.1637,130.2233,44920.0
2022-03-10 11:50:00,131.0,131.4,131.0,131.32,173120.0,130.2134,130.611,130.2134,130.5315,173120.0
2022-03-10 11:55:00,131.29,131.34,131.17,131.34,68520.0,130.5016,130.5513,130.3824,130.5513,68520.0
2022-03-10 12:00:00,131.29,131.41,131.25,131.25,98340.0,130.5016,130.6209,130.4619,130.4619,98340.0
2022-03-10 12:05:00,131.25,131.28,131.11,131.11,43000.0,130.4619,130.4917,130.3227,130.3227,43000.0
2022-03-10 12:10:00,131.11,131.16,131.04,131.16,55580.0,130.3227,130.3724,130.2531,130.3724,55580.0
2022-03-10 12:15:00,131.18,131.26,131.09,131.16,38000.0,130.3923,130.4718,130.3028,130.3724,38000.0
2022-03-10 12:20:00,131.2,131.63,131.18,131.63,76780.0,130.4122,130.8396,130.3923,130.8396,76780.0
2022-03-10 12:25:00,131.61,131.63,131.46,131.53,136640.0,130.8197,130.8396,130.6706,130.7402,136640.0
2022-03-10 12:30:00,131.52,131.54,131.31,131.31,84000.0,130.7303,130.7501,130.5215,130.5215,84000.0
2022-03-10 12:35:00,131.31,131.31,131.09,131.17,77460.0,130.5215,130.5215,130.3028,130.3824,77460.0
2022-03-10 12:40:00,131.12,131.23,131.09,131.22,28400.0,130.3327,130.442,130.3028,130.4321,28400.0
2022-03-10 12:45:00,131.31,131.44,131.3,131.41,28000.0,130.5215,130.6507,130.5116,130.6209,28000.0
2022-03-10 12:50:00,131.46,131.46,131.14,131.18,28520.0,130.6706,130.6706,130.3525,130.3923,28520.0
2022-03-10 12:55:00,131.22,131.3,131.2,131.25,42840.0,130.4321,130.5116,130.4122,130.4619,42840.0
2022-03-10 13:00:00,131.26,131.42,131.12,131.12,76000.0,130.4718,130.6309,130.3327,130.3327,76000.0
2022-03-10 13:05:00,131.26,131.34,131.18,131.18,46000.0,130.4718,130.5513,130.3923,130.3923,46000.0
2022-03-10 13:10:00,131.24,131.43,131.24,131.38,44820.0,130.4519,130.6408,130.4519,130.5911,44820.0
2022-03-10 13:15:00,131.27,131.53,131.27,131.53,20040.0,130.4818,130.7402,130.4818,130.7402,20040.0
2022-03-10 13:20:00,131.66,131.67,131.6,131.64,34900.0,130.8694,130.8794,130.8098,130.8495,34900.0
2022-03-10 13:25:00,131.61,131.81,131.56,131.72,50320.0,130.8197,131.0185,130.77,130.9291,50320.0
2022-03-10 13:30:00,131.77,131.78,131.64,131.78,38440.0,130.9788,130.9887,130.8495,130.9887,38440.0
2022-03-10 13:35:00,131.87,132.0,131.84,131.84,44000.0,131.0782,131.2074,131.0483,131.0483,44000.0
2022-03-10 13:40:00,131.84,131.89,131.68,131.83,54140.0,131.0483,131.098,130.8893,131.0384,54140.0
2022-03-10 13:45:00,131.88,132.24,131.88,132.24,74440.0,131.0881,131.4459,131.0881,131.4459,74440.0
2022-03-10 13:50:00,132.22,132.25,132.06,132.18,86240.0,131.4261,131.4559,131.267,131.3863,86240.0
2022-03-10 13:55:00,132.23,132.29,132.17,132.19,52000.0,131.436,131.4956,131.3764,131.3962,52000.0
2022-03-10 14:00:00,132.25,132.8,132.13,132.77,119580.0,131.4559,132.0026,131.3366,131.9728,119580.0
2022-03-10 14:05:00,132.93,132.93,132.51,132.51,56180.0,132.1318,132.1318,131.7143,131.7143,56180.0
2022-03-10 14:10:00,132.47,132.56,132.43,132.51,49600.0,131.6746,131.764,131.6348,131.7143,49600.0
2022-03-10 14:15:00,132.56,132.71,132.56,132.69,24060.0,131.764,131.9131,131.764,131.8932,24060.0
2022-03-10 14:20:00,132.69,132.69,132.42,132.51,32180.0,131.8932,131.8932,131.6249,131.7143,32180.0
2022-03-10 14:25:00,132.46,132.79,132.46,132.76,46000.0,131.6646,131.9926,131.6646,131.9628,46000.0
2022-03-10 14:30:00,132.98,132.98,132.78,132.87,56620.0,132.1815,132.1815,131.9827,132.0722,56620.0
2022-03-10 14:35:00,132.96,133.0,132.82,132.87,47240.0,132.1616,132.2014,132.0225,132.0722,47240.0
2022-03-10 14:40:00,132.94,133.06,132.63,132.65,144700.0,132.1417,132.261,131.8336,131.8535,144700.0
2022-03-10 14:45:00,132.65,133.07,132.61,133.02,57900.0,131.8535,132.271,131.8137,132.2213,57900.0
2022-03-10 14:50:00,133.15,133.27,133.02,133.08,61600.0,132.3505,132.4697,132.2213,132.2809,61600.0
2022-03-10 14:55:00,133.1,133.1,132.8,132.8,164340.0,132.3008,132.3008,132.0026,132.0026,164340.0
2022-03-10 15:00:00,132.85,132.85,132.45,132.5,131180.0,132.0523,132.0523,131.6547,131.7044,131180.0
2022-03-10 15:05:00,132.41,132.48,132.26,132.43,79420.0,131.6149,131.6845,131.4658,131.6348,79420.0
2022-03-10 15:10:00,132.42,132.72,132.41,132.7,96000.0,131.6249,131.9231,131.6149,131.9032,96000.0
2022-03-10 15:15:00,132.65,132.75,132.53,132.53,63360.0,131.8535,131.9529,131.7342,131.7342,63360.0
2022-03-10 15:20:00,132.63,132.63,132.25,132.3,56920.0,131.8336,131.8336,131.4559,131.5056,56920.0
2022-03-10 15:25:00,132.31,132.56,132.24,132.48,90480.0,131.5155,131.764,131.4459,131.6845,90480.0
2022-03-10 15:30:00,132.54,132.65,132.44,132.64,75880.0,131.7441,131.8535,131.6447,131.8435,75880.0
2022-03-10 15:35:00,132.54,132.61,132.23,132.3,111820.0,131.7441,131.8137,131.436,131.5056,111820.0
2022-03-10 15:40:00,132.32,132.64,132.28,132.49,146500.0,131.5255,131.8435,131.4857,131.6944,146500.0
2022-03-10 15:45:00,132.42,132.59,132.28,132.48,176680.0,131.6249,131.7938,131.4857,131.6845,176680.0
2022-03-10 15:50:00,132.53,132.95,132.42,132.71,348280.0,131.7342,132.1517,131.6249,131.9131,348280.0
2022-03-10 15:55:00,132.68,132.73,132.29,132.4,501500.0,131.8833,131.933,131.4956,131.605,501500.0
2022-03-11 09:30:00,133.33,133.8,133.02,133.31,927380.0,132.5294,132.9966,132.2213,132.5095,927380.0
2022-03-11 09:35:00,133.26,133.47,132.9,132.92,179040.0,132.4598,132.6685,132.102,132.1219,179040.0
2022-03-11 09:40:00,132.97,133.02,132.66,132.67,176800.0,132.1716,132.2213,131.8634,131.8734,176800.0
2022-03-11 09:45:00,132.85,133.23,132.75,132.92,196420.0,132.0523,132.43,131.9529,132.1219,196420.0
2022-03-11 09:50:00,132.99,133.42,132.5,132.5,271360.0,132.1914,132.6188,131.7044,131.7044,271360.0
2022-03-11 09:55:00,132.57,132.62,132.09,132.43,371440.0,131.774,131.8237,131.2968,131.6348,371440.0
2022-03-11 10:00:00,132.41,132.5,132.0,132.06,170300.0,131.6149,131.7044,131.2074,131.267,170300.0
2022-03-11 10:05:00,132.06,132.55,132.06,132.21,58760.0,131.267,131.7541,131.267,131.4161,58760.0
2022-03-11 10:10:00,132.31,132.51,132.29,132.35,36040.0,131.5155,131.7143,131.4956,131.5553,36040.0
2022-03-11 10:15:00,132.28,132.47,132.19,132.42,179780.0,131.4857,131.6746,131.3962,131.6249,179780.0
2022-03-11 10:20:00,132.26,132.4,132.19,132.27,95140.0,131.4658,131.605,131.3962,131.4758,95140.0
2022-03-11 10:25:00,132.25,132.43,132.22,132.42,78000.0,131.4559,131.6348,131.4261,131.6249,78000.0
2022-03-11 10:30:00,132.3,132.37,132.03,132.06,96840.0,131.5056,131.5752,131.2372,131.267,96840.0
2022-03-11 10:35:00,132.1,132.16,131.94,132.09,115300.0,131.3068,131.3664,131.1477,131.2968,115300.0
2022-03-11 10:40:00,132.13,132.32,132.13,132.27,37060.0,131.3366,131.5255,131.3366,131.4758,37060.0
2022-03-11 10:45:00,132.32,132.67,132.25,132.67,100340.0,131.5255,131.8734,131.4559,131.8734,100340.0
2022-03-11 10:50:00,132.53,132.82,132.53,132.67,61420.0,131.7342,132.0225,131.7342,131.8734,61420.0
2022-03-11 10:55:00,132.76,132.97,132.72,132.96,48820.0,131.9628,132.1716,131.9231,132.1616,48820.0
2022-03-11 11:00:00,132.9,132.96,132.6,132.61,78800.0,132.102,132.1616,131.8038,131.8137,78800.0
2022-03-11 11:05:00,132.55,132.58,132.25,132.41,65340.0,131.7541,131.7839,131.4559,131.6149,65340.0
2022-03-11 11:10:00,132.57,132.63,132.13,132.24,94360.0,131.774,131.8336,131.3366,131.4459,94360.0
2022-03-11 11:15:00,132.22,132.33,132.05,132.33,73100.0,131.4261,131.5354,131.2571,131.5354,73100.0
2022-03-11 11:20:00,132.27,132.37,132.13,132.13,71820.0,131.4758,131.5752,131.3366,131.3366,71820.0
2022-03-11 11:25:00,132.29,132.42,132.05,132.06,173700.0,131.4956,131.6249,131.2571,131.267,173700.0
2022-03-11 11:30:00,132.1,132.12,131.63,131.71,138200.0,131.3068,131.3267,130.8396,130.9191,138200.0
2022-03-11 11:35:00,131.69,131.83,131.63,131.82,156620.0,130.8992,131.0384,130.8396,131.0285,156620.0
2022-03-11 11:40:00,131.79,131.89,131.56,131.77,148280.0,130.9986,131.098,130.77,130.9788,148280.0
2022-03-11 11:45:00,131.89,131.98,131.77,131.9,78680.0,131.098,131.1875,130.9788,131.108,78680.0
2022-03-11 11:50:00,131.86,131.86,131.6,131.77,40000.0,131.0682,131.0682,130.8098,130.9788,40000.0
2022-03-11 11:55:00,131.84,131.89,131.68,131.89,36000.0,131.0483,131.098,130.8893,131.098,36000.0
2022-03-11 12:00:00,131.86,131.86,131.54,131.74,63380.0,131.0682,131.0682,130.7501,130.9489,63380.0
2022-03-11 12:05:00,131.81,131.87,131.45,131.45,83100.0,131.0185,131.0782,130.6607,130.6607,83100.0
2022-03-11 12:10:00,131.5,131.66,131.41,131.41,90300.0,130.7104,130.8694,130.6209,130.6209,90300.0
2022-03-11 12:15:00,131.44,131.68,131.41,131.68,56000.0,130.6507,130.8893,130.6209,130.8893,56000.0
2022-03-11 12:20:00,131.7,131.81,131.57,131.57,105220.0,130.9092,131.0185,130.78,130.78,105220.0
2022-03-11 12:25:00,131.53,131.57,131.2,131.2,75960.0,130.7402,130.78,130.4122,130.4122,75960.0
2022-03-11 12:30:00,131.18,131.29,130.94,131.08,258560.0,130.3923,130.5016,130.1537,130.2929,258560.0
2022-03-11 12:35:00,131.01,131.08,130.77,130.84,118000.0,130.2233,130.2929,129.9848,130.0543,118000.0
2022-03-11 12:40:00,130.85,131.1,130.8,131.1,130280.0,130.0643,130.3128,130.0146,130.3128,130280.0
2022-03-11 12:45:00,131.1,131.18,131.0,131.11,94000.0,130.3128,130.3923,130.2134,130.3227,94000.0
2022-03-11 12:50:00,131.17,131.34,131.09,131.3,166040.0,130.3824,130.5513,130.3028,130.5116,166040.0
2022-03-11 12:55:00,131.26,131.35,131.21,131.29,52780.0,130.4718,130.5613,130.4221,130.5016,52780.0
2022-03-11 13:00:00,131.19,131.5,131.05,131.5,96920.0,130.4022,130.7104,130.2631,130.7104,96920.0
2022-03-11 13:05:00,131.42,131.58,131.39,131.4,88040.0,130.6309,130.7899,130.601,130.611,88040.0
2022-03-11 13:10:00,131.5,131.5,131.25,131.31,42780.0,130.7104,130.7104,130.4619,130.5215,42780.0
2022-03-11 13:15:00,131.38,131.56,131.38,131.49,34800.0,130.5911,130.77,130.5911,130.7004,34800.0
2022-03-11 13:20:00,131.62,131.69,131.44,131.66,94320.0,130.8297,130.8992,130.6507,130.8694,94320.0
2022-03-11 13:25:00,131.63,131.73,131.59,131.65,33000.0,130.8396,130.939,130.7998,130.8595,33000.0
2022-03-11 13:30:00,131.72,131.78,131.64,131.64,81280.0,130.9291,130.9887,130.8495,130.8495,81280.0
2022-03-11 13:35:00,131.67,131.74,131.41,131.41,63100.0,130.8794,130.9489,130.6209,130.6209,63100.0
2022-03-11 13:40:00,131.42,131.58,131.39,131.58,31900.0,130.6309,130.7899,130.601,130.7899,31900.0
2022-03-11 13:45:00,131.59,131.74,131.58,131.71,28000.0,130.7998,130.9489,130.7899,130.9191,28000.0
2022-03-11 13:50:00,131.64,131.64,131.39,131.4,42000.0,130.8495,130.8495,130.601,130.611,42000.0
2022-03-11 13:55:00,131.42,131.42,131.12,131.21,21020.0,130.6309,130.6309,130.3327,130.4221,21020.0
2022-03-11 14:00:00,131.11,131.35,131.11,131.3,33980.0,130.3227,130.5613,130.3227,130.5116,33980.0
2022-03-11 14:05:00,131.37,131.37,131.27,131.27,16000.0,130.5812,130.5812,130.4818,130.4818,16000.0
2022-03-11 14:10:00,131.27,131.42,131.21,131.27,43220.0,130.4818,130.6309,130.4221,130.4818,43220.0
2022-03-11 14:15:00,131.28,131.37,131.21,131.21,44000.0,130.4917,130.5812,130.4221,130.4221,44000.0
2022-03-11 14:20:00,131.17,131.35,131.17,131.29,22000.0,130.3824,130.5613,130.3824,130.5016,22000.0
2022-03-11 14:25:00,131.34,131.75,131.34,131.66,89760.0,130.5513,130.9589,130.5513,130.8694,89760.0
2022-03-11 14:30:00,131.64,131.7,131.5,131.5,27920.0,130.8495,130.9092,130.7104,130.7104,27920.0
2022-03-11 14:35:00,131.43,131.59,131.43,131.53,30000.0,130.6408,130.7998,130.6408,130.7402,30000.0
2022-03-11 14:40:00,131.4,131.47,131.24,131.24,29880.0,130.611,130.6806,130.4519,130.4519,29880.0
2022-03-11 14:45:00,131.21,131.35,131.11,131.25,50800.0,130.4221,130.5613,130.3227,130.4619,50800.0
2022-03-11 14:50:00,131.12,131.18,130.85,130.92,189880.0,130.3327,130.3923,130.0643,130.1339,189880.0
2022-03-11 14:55:00,130.95,131.06,130.89,130.92,92420.0,130.1637,130.273,130.104,130.1339,92420.0
2022-03-11 15:00:00,130.78,130.87,130.75,130.79,127460.0,129.9947,130.0842,129.9649,130.0046,127460.0
2022-03-11 15:05:00,130.81,130.86,130.6,130.77,125720.0,130.0245,130.0742,129.8158,129.9848,125720.0
2022-03-11 15:10:00,130.78,130.85,130.68,130.71,133500.0,129.9947,130.0643,129.8953,129.9251,133500.0
2022-03-11 15:15:00,130.77,130.88,130.56,130.75,143900.0,129.9848,130.0941,129.776,129.9649,143900.0
2022-03-11 15:20:00,130.72,130.74,130.37,130.48,178200.0,129.9351,129.9549,129.5872,129.6965,178200.0
2022-03-11 15:25:00,130.41,130.51,130.38,130.39,99420.0,129.6269,129.7263,129.5971,129.607,99420.0
2022-03-11 15:30:00,130.3,130.34,130.19,130.2,170100.0,129.5176,129.5573,129.4082,129.4182,170100.0
2022-03-11 15:35:00,130.22,130.52,130.2,130.49,149460.0,129.4381,129.7363,129.4182,129.7064,149460.0
2022-03-11 15:40:00,130.39,130.58,130.29,130.34,144600.0,129.607,129.7959,129.5076,129.5573,144600.0
2022-03-11 15:45:00,130.43,130.43,130.12,130.16,212600.0,129.6468,129.6468,129.3387,129.3784,212600.0
2022-03-11 15:50:00,130.13,130.2,129.81,129.85,841300.0,129.3486,129.4182,129.0305,129.0703,841300.0
2022-03-11 15:55:00,129.94,130.04,129.63,129.87,796560.0,129.1597,129.2591,128.8516,129.0902,796560.0
2022-03-14 09:30:00,130.31,130.41,129.82,129.98,645120.0,129.5275,129.6269,129.0405,129.1995,645120.0
2022-03-14 09:35:00,130.01,130.01,129.02,129.27,329420.0,129.2293,129.2293,128.2453,128.4938,329420.0
2022-03-14 09:40:00,129.32,130.0,129.1,129.79,233980.0,128.5435,129.2194,128.3248,129.0106,233980.0
2022-03-14 09:45:00,129.77,129.96,129.62,129.73,226440.0,128.9908,129.1796,128.8417,128.951,226440.0
2022-03-14 09:50:00,129.73,129.87,129.33,129.37,120340.0,128.951,129.0902,128.5534,128.5932,120340.0
2022-03-14 09:55:00,129.33,129.34,128.64,128.64,171380.0,128.5534,128.5633,127.8676,127.8676,171380.0
2022-03-14 10:00:00,128.62,128.93,128.12,128.53,329320.0,127.8477,128.1558,127.3507,127.7582,329320.0
2022-03-14 10:05:00,128.45,129.25,128.43,129.21,78500.0,127.6787,128.4739,127.6588,128.4341,78500.0
2022-03-14 10:10:00,129.22,129.79,129.12,129.64,90000.0,128.4441,129.0106,128.3447,128.8615,90000.0
2022-03-14 10:15:00,129.5,129.65,129.33,129.45,62920.0,128.7224,128.8715,128.5534,128.6727,62920.0
2022-03-14 10:20:00,129.38,129.63,129.29,129.62,69700.0,128.6031,128.8516,128.5136,128.8417,69700.0
2022-03-14 10:25:00,129.75,129.78,129.28,129.34,85840.0,128.9709,129.0007,128.5037,128.5633,85840.0
2022-03-14 10:30:00,129.26,129.31,128.84,129.0,89420.0,128.4838,128.5335,128.0664,128.2254,89420.0
2022-03-14 10:35:00,129.02,129.35,129.02,129.29,50280.0,128.2453,128.5733,128.2453,128.5136,50280.0
2022-03-14 10:40:00,129.35,129.38,129.21,129.31,40680.0,128.5733,128.6031,128.4341,128.5335,40680.0
2022-03-14 10:45:00,129.17,129.34,129.08,129.27,52300.0,128.3944,128.5633,128.3049,128.4938,52300.0
2022-03-14 10:50:00,129.38,129.74,129.38,129.7,44200.0,128.6031,128.9609,128.6031,128.9212,44200.0
2022-03-14 10:55:00,129.6,129.71,129.32,129.4,38100.0,128.8218,128.9311,128.5435,128.623,38100.0
2022-03-14 11:00:00,129.6,129.6,129.42,129.42,30520.0,128.8218,128.8218,128.6429,128.6429,30520.0
2022-03-14 11:05:00,129.5,129.5,129.32,129.4,33960.0,128.7224,128.7224,128.5435,128.623,33960.0
2022-03-14 11:10:00,129.22,129.22,128.79,128.81,59140.0,128.4441,128.4441,128.0167,128.0365,59140.0
2022-03-14 11:15:00,128.83,129.02,128.83,128.93,50120.0,128.0564,128.2453,128.0564,128.1558,50120.0
2022-03-14 11:20:00,128.94,129.0,128.58,128.6,88460.0,128.1658,128.2254,127.8079,127.8278,88460.0
2022-03-14 11:25:00,128.56,128.63,128.29,128.38,88700.0,127.788,127.8576,127.5197,127.6091,88700.0
2022-03-14 11:30:00,128.39,128.51,128.22,128.51,74000.0,127.6191,127.7383,127.4501,127.7383,74000.0
2022-03-14 11:35:00,128.52,128.52,128.1,128.14,62780.0,127.7483,127.7483,127.3308,127.3706,62780.0
2022-03-14 11:40:00,128.12,128.15,127.72,127.87,311520.0,127.3507,127.3805,126.9531,127.1022,311520.0
2022-03-14 11:45:00,127.87,127.88,127.15,127.22,530700.0,127.1022,127.1121,126.3865,126.4561,530700.0
2022-03-14 11:50:00,127.27,127.36,127.2,127.32,119160.0,126.5058,126.5952,126.4362,126.5555,119160.0
2022-03-14 11:55:00,127.31,127.48,127.26,127.36,219440.0,126.5455,126.7145,126.4958,126.5952,219440.0
2022-03-14 12:00:00,127.35,127.41,126.8,126.8,177920.0,126.5853,126.6449,126.0386,126.0386,177920.0
2022-03-14 12:05:00,126.92,126.98,126.69,126.72,99820.0,126.1579,126.2175,125.9293,125.9591,99820.0
2022-03-14 12:10:00,126.7,126.7,126.33,126.38,207700.0,125.9392,125.9392,125.5714,125.6211,207700.0
2022-03-14 12:15:00,126.43,126.66,126.3,126.63,221460.0,125.6708,125.8994,125.5416,125.8696,221460.0
2022-03-14 12:20:00,126.6,126.65,126.42,126.56,168640.0,125.8398,125.8895,125.6609,125.8,168640.0
2022-03-14 12:25:00,126.53,126.55,126.29,126.51,294960.0,125.7702,125.7901,125.5317,125.7503,294960.0
2022-03-14 12:30:00,126.51,126.86,126.5,126.57,204560.0,125.7503,126.0982,125.7404,125.81,204560.0
2022-03-14 12:35:00,126.53,126.9,126.47,126.56,59320.0,125.7702,126.138,125.7106,125.8,59320.0
2022-03-14 12:40:00,126.54,126.72,126.48,126.58,97480.0,125.7802,125.9591,125.7205,125.8199,97480.0
2022-03-14 12:45:00,126.54,126.54,126.29,126.31,62660.0,125.7802,125.7802,125.5317,125.5515,62660.0
2022-03-14 12:50:00,126.31,126.32,125.77,125.81,279900.0,125.5515,125.5615,125.0148,125.0545,279900.0
2022-03-14 12:55:00,125.8,126.0,125.8,125.88,196280.0,125.0446,125.2434,125.0446,125.1241,196280.0
2022-03-14 13:00:00,125.92,125.94,125.65,125.66,110300.0,125.1639,125.1838,124.8955,124.9054,110300.0
2022-03-14 13:05:00,125.66,125.8,125.5,125.5,171320.0,124.9054,125.0446,124.7464,124.7464,171320.0
2022-03-14 13:10:00,125.56,125.63,125.52,125.58,156440.0,124.806,124.8756,124.7663,124.8259,156440.0
2022-03-14 13:15:00,125.57,125.7,125.51,125.61,178760.0,124.816,124.9452,124.7563,124.8557,178760.0
2022-03-14 13:20:00,125.58,125.71,125.54,125.57,176620.0,124.8259,124.9551,124.7862,124.816,176620.0
2022-03-14 13:25:00,125.51,125.54,125.31,125.4,190600.0,124.7563,124.7862,124.5575,124.647,190600.0
2022-03-14 13:30:00,125.45,125.54,125.33,125.47,112960.0,124.6967,124.7862,124.5774,124.7166,112960.0
2022-03-14 13:35:00,125.35,125.37,125.28,125.3,88780.0,124.5973,124.6172,124.5277,124.5476,88780.0
2022-03-14 13:40:00,125.36,125.49,125.3,125.43,211000.0,124.6072,124.7365,124.5476,124.6768,211000.0
2022-03-14 13:45:00,125.43,125.8,125.43,125.66,171480.0,124.6768,125.0446,124.6768,124.9054,171480.0
2022-03-14 13:50:00,125.89,126.25,125.89,126.1,149100.0,125.1341,125.4919,125.1341,125.3428,149100.0
2022-03-14 13:55:00,126.11,126.26,126.01,126.01,40100.0,125.3527,125.5018,125.2533,125.2533,40100.0
2022-03-14 14:00:00,126.02,126.05,125.95,126.04,44620.0,125.2633,125.2931,125.1937,125.2832,44620.0
2022-03-14 14:05:00,126.09,126.34,126.09,126.31,22060.0,125.3329,125.5814,125.3329,125.5515,22060.0
2022-03-14 14:10:00,126.2,126.29,126.04,126.09,58980.0,125.4422,125.5317,125.2832,125.3329,58980.0
2022-03-14 14:15:00,126.16,126.16,125.88,125.91,59400.0,125.4024,125.4024,125.1241,125.1539,59400.0
2022-03-14 14:20:00,126.0,126.06,125.82,125.84,62880.0,125.2434,125.303,125.0645,125.0844,62880.0
2022-03-14 14:25:00,125.85,126.02,125.76,125.76,27300.0,125.0943,125.2633,125.0048,125.0048,27300.0
2022-03-14 14:30:00,125.77,125.97,125.71,125.91,40000.0,125.0148,125.2136,124.9551,125.1539,40000.0
2022-03-14 14:35:00,126.06,126.35,126.02,126.23,69280.0,125.303,125.5913,125.2633,125.472,69280.0
2022-03-14 14:40:00,126.23,126.25,126.04,126.09,50280.0,125.472,125.4919,125.2832,125.3329,50280.0
2022-03-14 14:45:00,126.13,126.13,126.02,126.1,52460.0,125.3726,125.3726,125.2633,125.3428,52460.0
2022-03-14 14:50:00,126.06,126.45,126.05,126.45,20240.0,125.303,125.6907,125.2931,125.6907,20240.0
2022-03-14 14:55:00,126.48,126.52,126.26,126.43,71620.0,125.7205,125.7603,125.5018,125.6708,71620.0
2022-03-14 15:00:00,126.35,126.72,126.28,126.5,225860.0,125.5913,125.9591,125.5217,125.7404,225860.0
2022-03-14 15:05:00,126.36,126.46,126.03,126.12,233620.0,125.6012,125.7006,125.2732,125.3627,233620.0
2022-03-14 15:10:00,126.07,126.29,126.04,126.24,143320.0,125.313,125.5317,125.2832,125.482,143320.0
2022-03-14 15:15:00,126.25,126.33,125.92,125.98,240380.0,125.4919,125.5714,125.1639,125.2235,240380.0
2022-03-14 15:20:00,126.03,126.21,126.0,126.12,249040.0,125.2732,125.4521,125.2434,125.3627,249040.0
2022-03-14 15:25:00,126.06,126.08,125.81,125.81,171840.0,125.303,125.3229,125.0545,125.0545,171840.0
2022-03-14 15:30:00,125.83,125.84,125.52,125.63,210800.0,125.0744,125.0844,124.7663,124.8756,210800.0
2022-03-14 15:35:00,125.63,125.82,125.51,125.82,116240.0,124.8756,125.0645,124.7563,125.0645,116240.0
2022-03-14 15:40:00,125.76,125.92,125.66,125.86,102260.0,125.0048,125.1639,124.9054,125.1042,102260.0
2022-03-14 15:45:00,126.04,126.21,125.8,125.99,143380.0,125.2832,125.4521,125.0446,125.2335,143380.0
2022-03-14 15:50:00,125.99,125.99,125.55,125.66,187380.0,125.2335,125.2335,124.7961,124.9054,187380.0
2022-03-14 15:55:00,125.76,125.99,125.7,125.9,481220.0,125.0048,125.2335,124.9452,125.144,481220.0
2022-03-15 09:30:00,126.91,127.43,126.3,126.34,757940.0,126.1479,126.6648,125.5416,125.5814,757940.0
2022-03-15 09:35:00,126.33,126.55,125.86,126.22,211660.0,125.5714,125.7901,125.1042,125.4621,211660.0
2022-03-15 09:40:00,126.22,126.23,125.72,125.86,201180.0,125.4621,125.472,124.9651,125.1042,201180.0
2022-03-15 09:45:00,125.92,126.13,125.8,125.96,190500.0,125.1639,125.3726,125.0446,125.2036,190500.0
2022-03-15 09:50:00,126.05,126.3,125.95,126.12,150060.0,125.2931,125.5416,125.1937,125.3627,150060.0
2022-03-15 09:55:00,126.18,126.47,126.07,126.47,161800.0,125.4223,125.7106,125.313,125.7106,161800.0
2022-03-15 10:00:00,126.34,126.8,126.34,126.8,183080.0,125.5814,126.0386,125.5814,126.0386,183080.0
2022-03-15 10:05:00,126.79,126.85,126.55,126.61,58220.0,126.0287,126.0883,125.7901,125.8497,58220.0
2022-03-15 10:10:00,126.73,126.85,126.44,126.53,126620.0,125.969,126.0883,125.6808,125.7702,126620.0
2022-03-15 10:15:00,126.53,126.56,126.29,126.54,80640.0,125.7702,125.8,125.5317,125.7802,80640.0
2022-03-15 10:20:00,126.67,126.95,126.67,126.92,65120.0,125.9094,126.1877,125.9094,126.1579,65120.0
2022-03-15 10:25:00,126.9,127.24,126.86,127.23,115720.0,126.138,126.476,126.0982,126.466,115720.0
2022-03-15 10:30:00,127.26,127.88,127.18,127.85,160120.0,126.4958,127.1121,126.4163,127.0823,160120.0
2022-03-15 10:35:00,127.8,128.09,127.74,128.03,120500.0,127.0326,127.3209,126.973,127.2612,120500.0
2022-03-15 10:40:00,128.09,128.18,127.84,127.86,114520.0,127.3209,127.4103,127.0724,127.0922,114520.0
2022-03-15 10:45:00,127.88,128.03,127.83,127.87,44000.0,127.1121,127.2612,127.0624,127.1022,44000.0
2022-03-15 10:50:00,127.91,128.03,127.71,127.98,81000.0,127.1419,127.2612,126.9431,127.2115,81000.0
2022-03-15 10:55:00,127.9,127.97,127.76,127.93,123820.0,127.132,127.2016,126.9928,127.1618,123820.0
2022-03-15 11:00:00,127.95,128.57,127.95,128.51,252740.0,127.1817,127.798,127.1817,127.7383,252740.0
2022-03-15 11:05:00,128.54,128.59,128.3,128.38,76840.0,127.7682,127.8179,127.5296,127.6091,76840.0
2022-03-15 11:10:00,128.49,128.8,128.42,128.73,165760.0,127.7185,128.0266,127.6489,127.957,165760.0
2022-03-15 11:15:00,128.73,128.86,128.63,128.86,57400.0,127.957,128.0862,127.8576,128.0862,57400.0
2022-03-15 11:20:00,128.91,129.13,128.78,128.85,74100.0,128.1359,128.3546,128.0067,128.0763,74100.0
2022-03-15 11:25:00,128.85,129.36,128.85,129.36,94100.0,128.0763,128.5832,128.0763,128.5832,94100.0
2022-03-15 11:30:00,129.4,129.71,129.34,129.65,142900.0,128.623,128.9311,128.5633,128.8715,142900.0
2022-03-15 11:35:00,129.77,129.85,129.44,129.68,122020.0,128.9908,129.0703,128.6627,128.9013,122020.0
2022-03-15 11:40:00,129.67,129.67,129.36,129.55,118880.0,128.8914,128.8914,128.5832,128.7721,118880.0
2022-03-15 11:45:00,129.52,129.65,129.42,129.65,45800.0,128.7423,128.8715,128.6429,128.8715,45800.0
2022-03-15 11:50:00,129.7,129.76,129.24,129.29,180240.0,128.9212,128.9808,128.4639,128.5136,180240.0
2022-03-15 11:55:00,129.11,129.12,128.6,128.86,69900.0,128.3347,128.3447,127.8278,128.0862,69900.0
2022-03-15 12:00:00,128.78,128.78,128.29,128.51,86760.0,128.0067,128.0067,127.5197,127.7383,86760.0
2022-03-15 12:05:00,128.49,129.18,128.44,129.04,62400.0,127.7185,128.4043,127.6688,128.2651,62400.0
2022-03-15 12:10:00,128.95,129.11,128.83,129.11,58660.0,128.1757,128.3347,128.0564,128.3347,58660.0
2022-03-15 12:15:00,129.0,129.11,128.96,129.11,17100.0,128.2254,128.3347,128.1856,128.3347,17100.0
2022-03-15 12:20:00,129.11,129.2,129.05,129.2,56380.0,128.3347,128.4242,128.2751,128.4242,56380.0
2022-03-15 12:25:00,129.29,129.3,129.07,129.24,72900.0,128.5136,128.5236,128.295,128.4639,72900.0
2022-03-15 12:30:00,129.19,129.22,129.08,129.08,33360.0,128.4142,128.4441,128.3049,128.3049,33360.0
2022-03-15 12:35:00,129.13,129.14,129.0,129.03,35000.0,128.3546,128.3645,128.2254,128.2552,35000.0
2022-03-15 12:40:00,129.0,129.0,128.85,128.88,51640.0,128.2254,128.2254,128.0763,128.1061,51640.0
2022-03-15 12:45:00,128.88,128.96,128.71,128.71,64480.0,128.1061,128.1856,127.9371,127.9371,64480.0
2022-03-15 12:50:00,128.68,128.75,128.5,128.59,43520.0,127.9073,127.9769,127.7284,127.8179,43520.0
2022-03-15 12:55:00,128.53,128.78,128.53,128.73,44620.0,127.7582,128.0067,127.7582,127.957,44620.0
2022-03-15 13:00:00,128.75,128.8,128.71,128.77,35100.0,127.9769,128.0266,127.9371,127.9968,35100.0
2022-03-15 13:05:00,128.76,128.76,128.39,128.48,69400.0,127.9868,127.9868,127.6191,127.7085,69400.0
2022-03-15 13:10:00,128.46,128.46,128.2,128.2,47380.0,127.6886,127.6886,127.4302,127.4302,47380.0
2022-03-15 13:15:00,128.24,128.24,128.07,128.12,40460.0,127.47,127.47,127.301,127.3507,40460.0
2022-03-15 13:20:00,128.16,128.45,128.16,128.45,39320.0,127.3904,127.6787,127.3904,127.6787,39320.0
2022-03-15 13:25:00,128.55,128.6,128.55,128.6,7540.0,127.7781,127.8278,127.7781,127.8278,7540.0
2022-03-15 13:30:00,128.3,128.55,128.26,128.44,45360.0,127.5296,127.7781,127.4898,127.6688,45360.0
2022-03-15 13:35:00,128.58,128.58,128.29,128.29,29300.0,127.8079,127.8079,127.5197,127.5197,29300.0
2022-03-15 13:40:00,128.28,128.37,128.22,128.35,63680.0,127.5097,127.5992,127.4501,127.5793,63680.0
2022-03-15 13:45:00,128.27,128.31,128.14,128.15,22000.0,127.4998,127.5395,127.3706,127.3805,22000.0
2022-03-15 13:50:00,128.15,128.2,128.03,128.03,40020.0,127.3805,127.4302,127.2612,127.2612,40020.0
2022-03-15 13:55:00,127.99,128.15,127.93,128.08,59900.0,127.2215,127.3805,127.1618,127.3109,59900.0
2022-03-15 14:00:00,128.05,128.14,127.63,127.66,75640.0,127.2811,127.3706,126.8636,126.8934,75640.0
2022-03-15 14:05:00,127.6,127.76,127.6,127.76,39380.0,126.8338,126.9928,126.8338,126.9928,39380.0
2022-03-15 14:10:00,127.86,127.86,127.7,127.76,51980.0,127.0922,127.0922,126.9332,126.9928,51980.0
2022-03-15 14:15:00,127.79,127.82,127.35,127.47,113480.0,127.0227,127.0525,126.5853,126.7046,113480.0
2022-03-15 14:20:00,127.48,127.68,127.33,127.68,52520.0,126.7145,126.9133,126.5654,126.9133,52520.0
2022-03-15 14:25:00,127.68,127.9,127.68,127.82,50200.0,126.9133,127.132,126.9133,127.0525,50200.0
2022-03-15 14:30:00,127.75,127.98,127.65,127.98,47320.0,126.9829,127.2115,126.8835,127.2115,47320.0
2022-03-15 14:35:00,128.05,128.1,127.95,127.96,50900.0,127.2811,127.3308,127.1817,127.1916,50900.0
2022-03-15 14:40:00,127.95,128.11,127.91,128.06,70320.0,127.1817,127.3407,127.1419,127.291,70320.0
2022-03-15 14:45:00,128.1,128.21,128.07,128.11,73960.0,127.3308,127.4401,127.301,127.3407,73960.0
2022-03-15 14:50:00,128.25,128.3,128.19,128.25,46900.0,127.4799,127.5296,127.4203,127.4799,46900.0
2022-03-15 14:55:00,128.24,128.45,128.16,128.43,53000.0,127.47,127.6787,127.3904,127.6588,53000.0
2022-03-15 15:00:00,128.4,128.65,128.36,128.59,96000.0,127.629,127.8775,127.5892,127.8179,96000.0
2022-03-15 15:05:00,128.68,128.71,128.62,128.63,42960.0,127.9073,127.9371,127.8477,127.8576,42960.0
2022-03-15 15:10:00,128.65,128.67,128.42,128.49,113160.0,127.8775,127.8974,127.6489,127.7185,113160.0
2022-03-15 15:15:00,128.5,129.06,128.5,129.04,57420.0,127.7284,128.285,127.7284,128.2651,57420.0
2022-03-15 15:20:00,129.06,129.35,128.96,129.28,88100.0,128.285,128.5733,128.1856,128.5037,88100.0
2022-03-15 15:25:00,129.29,129.43,129.29,129.34,133200.0,128.5136,128.6528,128.5136,128.5633,133200.0
2022-03-15 15:30:00,129.39,129.7,129.39,129.46,57680.0,128.613,128.9212,128.613,128.6826,57680.0
2022-03-15 15:35:00,129.46,129.5,129.28,129.4,81500.0,128.6826,128.7224,128.5037,128.623,81500.0
2022-03-15 15:40:00,129.44,129.44,129.18,129.19,130340.0,128.6627,128.6627,128.4043,128.4142,130340.0
2022-03-15 15:45:00,129.22,129.32,129.01,129.26,147180.0,128.4441,128.5435,128.2353,128.4838,147180.0
2022-03-15 15:50:00,129.38,129.65,129.34,129.47,327020.0,128.6031,128.8715,128.5633,128.6926,327020.0
2022-03-15 15:55:00,129.37,129.37,128.93,129.21,537180.0,128.5932,128.5932,128.1558,128.4341,537180.0
2022-03-16 09:30:00,130.74,131.27,130.49,130.78,684160.0,129.9549,130.4818,129.7064,129.9947,684160.0
2022-03-16 09:35:00,130.79,131.21,130.67,131.18,192460.0,130.0046,130.4221,129.8854,130.3923,192460.0
2022-03-16 09:40:00,131.15,131.68,131.15,131.59,208840.0,130.3625,130.8893,130.3625,130.7998,208840.0
2022-03-16 09:45:00,131.75,131.96,131.62,131.72,271100.0,130.9589,131.1676,130.8297,130.9291,271100.0
2022-03-16 09:50:00,131.75,131.89,131.42,131.49,210920.0,130.9589,131.098,130.6309,130.7004,210920.0
2022-03-16 09:55:00,131.5,131.84,131.5,131.57,120140.0,130.7104,131.0483,130.7104,130.78,120140.0
2022-03-16 10:00:00,131.6,132.05,131.6,131.81,84260.0,130.8098,131.2571,130.8098,131.0185,84260.0
2022-03-16 10:05:00,131.79,131.8,131.34,131.36,103700.0,130.9986,131.0086,130.5513,130.5712,103700.0
2022-03-16 10:10:00,131.45,131.89,131.45,131.81,55740.0,130.6607,131.098,130.6607,131.0185,55740.0
2022-03-16 10:15:00,131.84,132.37,131.84,132.32,187000.0,131.0483,131.5752,131.0483,131.5255,187000.0
2022-03-16 10:20:00,132.32,132.37,132.07,132.26,112020.0,131.5255,131.5752,131.277,131.4658,112020.0
2022-03-16 10:25:00,132.39,132.39,132.04,132.07,78860.0,131.595,131.595,131.2471,131.277,78860.0
2022-03-16 10:30:00,132.12,132.38,131.97,132.38,94920.0,131.3267,131.5851,131.1776,131.5851,94920.0
2022-03-16 10:35:00,132.31,132.4,132.18,132.4,65180.0,131.5155,131.605,131.3863,131.605,65180.0
2022-03-16 10:40:00,132.45,132.5,131.83,131.97,178180.0,131.6547,131.7044,131.0384,131.1776,178180.0
2022-03-16 10:45:00,131.91,132.1,131.91,132.03,99520.0,131.1179,131.3068,131.1179,131.2372,99520.0
2022-03-16 10:50:00,132.05,132.17,132.0,132.09,52840.0,131.2571,131.3764,131.2074,131.2968,52840.0
2022-03-16 10:55:00,132.09,132.53,131.98,132.5,187540.0,131.2968,131.7342,131.1875,131.7044,187540.0
2022-03-16 11:00:00,132.56,132.64,132.1,132.4,110200.0,131.764,131.8435,131.3068,131.605,110200.0
2022-03-16 11:05:00,132.37,132.37,132.03,132.11,36100.0,131.5752,131.5752,131.2372,131.3167,36100.0
2022-03-16 11:10:00,132.04,132.23,132.04,132.1,63760.0,131.2471,131.436,131.2471,131.3068,63760.0
2022-03-16 11:15:00,132.11,132.27,132.1,132.19,86200.0,131.3167,131.4758,131.3068,131.3962,86200.0
2022-03-16 11:20:00,132.29,132.33,132.18,132.33,63820.0,131.4956,131.5354,131.3863,131.5354,63820.0
2022-03-16 11:25:00,132.29,132.4,132.29,132.29,21360.0,131.4956,131.605,131.4956,131.4956,21360.0
2022-03-16 11:30:00,132.31,132.42,132.28,132.42,42860.0,131.5155,131.6249,131.4857,131.6249,42860.0
2022-03-16 11:35:00,132.34,132.37,132.1,132.2,75860.0,131.5453,131.5752,131.3068,131.4062,75860.0
2022-03-16 11:40:00,132.13,132.21,132.1,132.13,53340.0,131.3366,131.4161,131.3068,131.3366,53340.0
2022-03-16 11:45:00,132.12,132.17,132.1,132.1,23680.0,131.3267,131.3764,131.3068,131.3068,23680.0
2022-03-16 11:50:00,132.22,132.43,132.21,132.33,60600.0,131.4261,131.6348,131.4161,131.5354,60600.0
2022-03-16 11:55:00,132.39,132.39,132.17,132.27,46880.0,131.595,131.595,131.3764,131.4758,46880.0
2022-03-16 12:00:00,132.26,132.58,132.26,132.58,52500.0,131.4658,131.7839,131.4658,131.7839,52500.0
2022-03-16 12:05:00,132.52,132.64,132.44,132.48,104140.0,131.7243,131.8435,131.6447,131.6845,104140.0
2022-03-16 12:10:00,132.43,132.48,132.37,132.38,32000.0,131.6348,131.6845,131.5752,131.5851,32000.0
2022-03-16 12:15:00,132.42,132.47,132.31,132.42,67280.0,131.6249,131.6746,131.5155,131.6249,67280.0
2022-03-16 12:20:00,132.41,132.46,132.31,132.39,28560.0,131.6149,131.6646,131.5155,131.595,28560.0
2022-03-16 12:25:00,132.32,132.32,132.04,132.1,82680.0,131.5255,131.5255,131.2471,131.3068,82680.0
2022-03-16 12:30:00,132.23,132.23,131.7,131.7,95280.0,131.436,131.436,130.9092,130.9092,95280.0
2022-03-16 12:35:00,131.71,131.74,131.38,131.41,56480.0,130.9191,130.9489,130.5911,130.6209,56480.0
2022-03-16 12:40:00,131.41,131.59,131.38,131.56,160420.0,130.6209,130.7998,130.5911,130.77,160420.0
2022-03-16 12:45:00,131.47,131.47,130.9,130.9,90600.0,130.6806,130.6806,130.114,130.114,90600.0
2022-03-16 12:50:00,130.92,131.1,130.88,131.0,76280.0,130.1339,130.3128,130.0941,130.2134,76280.0
2022-03-16 12:55:00,130.97,131.11,130.97,131.11,22000.0,130.1836,130.3227,130.1836,130.3227,22000.0
2022-03-16 13:00:00,131.1,131.17,131.03,131.05,37320.0,130.3128,130.3824,130.2432,130.2631,37320.0
2022-03-16 13:05:00,130.97,131.14,130.92,131.0,52000.0,130.1836,130.3525,130.1339,130.2134,52000.0
2022-03-16 13:10:00,130.7,130.9,130.67,130.81,34000.0,129.9152,130.114,129.8854,130.0245,34000.0
2022-03-16 13:15:00,130.9,130.97,130.81,130.95,28000.0,130.114,130.1836,130.0245,130.1637,28000.0
2022-03-16 13:20:00,130.94,130.94,130.79,130.89,28500.0,130.1537,130.1537,130.0046,130.104,28500.0
2022-03-16 13:25:00,130.89,131.01,130.82,130.96,39780.0,130.104,130.2233,130.0345,130.1736,39780.0
2022-03-16 13:30:00,131.0,131.32,131.0,131.26,41380.0,130.2134,130.5315,130.2134,130.4718,41380.0
2022-03-16 13:35:00,131.19,131.45,131.19,131.34,42920.0,130.4022,130.6607,130.4022,130.5513,42920.0
2022-03-16 13:40:00,131.12,131.16,131.05,131.16,18000.0,130.3327,130.3724,130.2631,130.3724,18000.0
2022-03-16 13:45:00,131.06,131.25,131.06,131.25,49220.0,130.273,130.4619,130.273,130.4619,49220.0
2022-03-16 13:50:00,131.25,131.3,131.14,131.3,36380.0,130.4619,130.5116,130.3525,130.5116,36380.0
2022-03-16 13:55:00,131.3,131.43,131.27,131.39,48720.0,130.5116,130.6408,130.4818,130.601,48720.0
2022-03-16 14:00:00,131.26,131.26,130.24,130.31,252940.0,130.4718,130.4718,129.4579,129.5275,252940.0
2022-03-16 14:05:00,130.29,130.36,129.87,129.87,193640.0,129.5076,129.5772,129.0902,129.0902,193640.0
2022-03-16 14:10:00,129.85,129.96,129.25,129.31,182580.0,129.0703,129.1796,128.4739,128.5335,182580.0
2022-03-16 14:15:00,129.36,129.97,129.33,129.85,124760.0,128.5832,129.1896,128.5534,129.0703,124760.0
2022-03-16 14:20:00,129.85,129.85,129.26,129.26,49000.0,129.0703,129.0703,128.4838,128.4838,49000.0
2022-03-16 14:25:00,129.26,129.65,129.26,129.43,52000.0,128.4838,128.8715,128.4838,128.6528,52000.0
2022-03-16 14:30:00,129.25,129.31,128.75,128.98,151820.0,128.4739,128.5335,127.9769,128.2055,151820.0
2022-03-16 14:35:00,128.99,130.07,128.73,130.07,195380.0,128.2154,129.289,127.957,129.289,195380.0
2022-03-16 14:40:00,129.93,130.66,129.89,130.6,237000.0,129.1498,129.8754,129.11,129.8158,237000.0
2022-03-16 14:45:00,130.41,130.95,130.41,130.62,108860.0,129.6269,130.1637,129.6269,129.8357,108860.0
2022-03-16 14:50:00,130.68,131.2,130.47,131.2,82940.0,129.8953,130.4122,129.6866,130.4122,82940.0
2022-03-16 14:55:00,131.1,131.59,131.07,131.07,149800.0,130.3128,130.7998,130.283,130.283,149800.0
2022-03-16 15:00:00,131.14,131.21,130.73,131.13,147820.0,130.3525,130.4221,129.945,130.3426,147820.0
2022-03-16 15:05:00,131.19,131.45,130.95,131.17,99660.0,130.4022,130.6607,130.1637,130.3824,99660.0
2022-03-16 15:10:00,131.07,131.47,131.07,131.47,77860.0,130.283,130.6806,130.283,130.6806,77860.0
2022-03-16 15:15:00,131.51,131.96,131.35,131.93,75400.0,130.7203,131.1676,130.5613,131.1378,75400.0
2022-03-16 15:20:00,131.96,132.01,131.79,131.86,171660.0,131.1676,131.2173,130.9986,131.0682,171660.0
2022-03-16 15:25:00,132.16,132.39,132.05,132.34,187180.0,131.3664,131.595,131.2571,131.5453,187180.0
2022-03-16 15:30:00,132.34,132.39,132.02,132.18,149560.0,131.5453,131.595,131.2273,131.3863,149560.0
2022-03-16 15:35:00,132.23,132.23,131.95,132.05,147780.0,131.436,131.436,131.1577,131.2571,147780.0
2022-03-16 15:40:00,132.07,132.12,131.95,132.09,123460.0,131.277,131.3267,131.1577,131.2968,123460.0
2022-03-16 15:45:00,132.13,132.54,132.1,132.52,212180.0,131.3366,131.7441,131.3068,131.7243,212180.0
2022-03-16 15:50:00,132.56,132.81,132.56,132.76,193680.0,131.764,132.0125,131.764,131.9628,193680.0
2022-03-16 15:55:00,132.85,133.33,132.72,133.33,1103000.0,132.0523,132.5294,131.9231,132.5294,1103000.0
2022-03-17 09:30:00,133.15,133.15,132.5,132.98,522440.0,132.3505,132.3505,131.7044,132.1815,522440.0
2022-03-17 09:35:00,132.91,133.0,132.54,133.0,72840.0,132.1119,132.2014,131.7441,132.2014,72840.0
2022-03-17 09:40:00,133.08,133.11,132.81,132.94,113400.0,132.2809,132.3107,132.0125,132.1417,113400.0
2022-03-17 09:45:00,133.05,133.15,132.85,132.88,106520.0,132.2511,132.3505,132.0523,132.0821,106520.0
2022-03-17 09:50:00,132.8,133.14,132.8,132.92,112960.0,132.0026,132.3405,132.0026,132.1219,112960.0
2022-03-17 09:55:00,132.92,133.54,132.92,133.54,158320.0,132.1219,132.7381,132.1219,132.7381,158320.0
2022-03-17 10:00:00,133.45,133.65,133.36,133.65,118540.0,132.6487,132.8475,132.5592,132.8475,118540.0
2022-03-17 10:05:00,133.69,133.83,133.63,133.83,201060.0,132.8872,133.0264,132.8276,133.0264,201060.0
2022-03-17 10:10:00,133.83,133.92,133.36,133.36,252320.0,133.0264,133.1158,132.5592,132.5592,252320.0
2022-03-17 10:15:00,133.45,133.45,132.92,132.95,100240.0,132.6487,132.6487,132.1219,132.1517,100240.0
2022-03-17 10:20:00,133.07,133.34,132.88,133.2,70240.0,132.271,132.5393,132.0821,132.4002,70240.0
2022-03-17 10:25:00,133.03,133.08,132.85,133.01,51720.0,132.2312,132.2809,132.0523,132.2113,51720.0
2022-03-17 10:30:00,133.01,133.02,132.57,132.81,56280.0,132.2113,132.2213,131.774,132.0125,56280.0
2022-03-17 10:35:00,132.84,132.84,132.65,132.71,84320.0,132.0423,132.0423,131.8535,131.9131,84320.0
2022-03-17 10:40:00,132.76,132.86,132.65,132.7,76440.0,131.9628,132.0622,131.8535,131.9032,76440.0
2022-03-17 10:45:00,132.64,132.7,132.27,132.46,94840.0,131.8435,131.9032,131.4758,131.6646,94840.0
2022-03-17 10:50:00,132.51,132.51,132.19,132.19,74560.0,131.7143,131.7143,131.3962,131.3962,74560.0
2022-03-17 10:55:00,132.26,132.57,132.25,132.5,80680.0,131.4658,131.774,131.4559,131.7044,80680.0
2022-03-17 11:00:00,132.48,132.51,132.26,132.26,54480.0,131.6845,131.7143,131.4658,131.4658,54480.0
2022-03-17 11:05:00,132.38,132.6,132.36,132.55,142840.0,131.5851,131.8038,131.5652,131.7541,142840.0
2022-03-17 11:10:00,132.53,132.53,132.24,132.26,54000.0,131.7342,131.7342,131.4459,131.4658,54000.0
2022-03-17 11:15:00,132.36,132.46,132.32,132.43,36000.0,131.5652,131.6646,131.5255,131.6348,36000.0
2022-03-17 11:20:00,132.47,132.47,132.32,132.46,23500.0,131.6746,131.6746,131.5255,131.6646,23500.0
2022-03-17 11:25:00,132.59,132.7,132.44,132.49,127740.0,131.7938,131.9032,131.6447,131.6944,127740.0
2022-03-17 11:30:00,132.46,132.69,132.46,132.62,43780.0,131.6646,131.8932,131.6646,131.8237,43780.0
2022-03-17 11:35:00,132.61,132.88,132.61,132.83,48400.0,131.8137,132.0821,131.8137,132.0324,48400.0
2022-03-17 11:40:00,132.9,132.99,132.89,132.89,24140.0,132.102,132.1914,132.092,132.092,24140.0
2022-03-17 11:45:00,132.84,132.84,132.45,132.46,98660.0,132.0423,132.0423,131.6547,131.6646,98660.0
2022-03-17 11:50:00,132.56,133.0,132.52,133.0,40140.0,131.764,132.2014,131.7243,132.2014,40140.0
2022-03-17 11:55:00,133.03,133.14,132.87,132.87,52680.0,132.2312,132.3405,132.0722,132.0722,52680.0
2022-03-17 12:00:00,132.86,132.86,132.61,132.65,65940.0,132.0622,132.0622,131.8137,131.8535,65940.0
2022-03-17 12:05:00,132.74,132.88,132.72,132.88,17460.0,131.9429,132.0821,131.9231,132.0821,17460.0
2022-03-17 12:10:00,132.9,132.9,132.74,132.75,18000.0,132.102,132.102,131.9429,131.9529,18000.0
2022-03-17 12:15:00,132.83,132.84,132.74,132.81,18000.0,132.0324,132.0423,131.9429,132.0125,18000.0
2022-03-17 12:20:00,133.0,133.26,132.98,133.12,51740.0,132.2014,132.4598,132.1815,132.3207,51740.0
2022-03-17 12:25:00,133.06,133.25,133.06,133.25,28000.0,132.261,132.4499,132.261,132.4499,28000.0
2022-03-17 12:30:00,133.18,133.24,133.06,133.23,42120.0,132.3803,132.4399,132.261,132.43,42120.0
2022-03-17 12:35:00,133.22,133.33,133.21,133.33,80220.0,132.42,132.5294,132.4101,132.5294,80220.0
2022-03-17 12:40:00,133.28,133.33,133.14,133.25,49000.0,132.4797,132.5294,132.3405,132.4499,49000.0
2022-03-17 12:45:00,133.26,133.39,133.19,133.19,34800.0,132.4598,132.589,132.3902,132.3902,34800.0
2022-03-17 12:50:00,133.34,133.39,133.26,133.27,104820.0,132.5393,132.589,132.4598,132.4697,104820.0
2022-03-17 12:55:00,133.38,133.49,133.34,133.41,66120.0,132.5791,132.6884,132.5393,132.6089,66120.0
2022-03-17 13:00:00,133.22,133.36,133.21,133.36,26400.0,132.42,132.5592,132.4101,132.5592,26400.0
2022-03-17 13:05:00,133.45,133.59,133.36,133.49,88700.0,132.6487,132.7878,132.5592,132.6884,88700.0
2022-03-17 13:10:00,133.43,133.5,133.04,133.04,324200.0,132.6288,132.6984,132.2411,132.2411,324200.0
2022-03-17 13:15:00,133.04,133.08,132.84,133.06,97680.0,132.2411,132.2809,132.0423,132.261,97680.0
2022-03-17 13:20:00,133.03,133.17,133.01,133.17,23700.0,132.2312,132.3704,132.2113,132.3704,23700.0
2022-03-17 13:25:00,133.17,133.53,133.17,133.47,89480.0,132.3704,132.7282,132.3704,132.6685,89480.0
2022-03-17 13:30:00,133.54,133.58,133.43,133.45,93580.0,132.7381,132.7779,132.6288,132.6487,93580.0
2022-03-17 13:35:00,133.49,133.56,133.44,133.56,62080.0,132.6884,132.758,132.6387,132.758,62080.0
2022-03-17 13:40:00,133.63,133.94,133.62,133.8,111700.0,132.8276,133.1357,132.8176,132.9966,111700.0
2022-03-17 13:45:00,133.81,134.08,133.81,134.08,90180.0,133.0065,133.2749,133.0065,133.2749,90180.0
2022-03-17 13:50:00,134.04,134.07,133.86,133.91,112660.0,133.2351,133.2649,133.0562,133.1059,112660.0
2022-03-17 13:55:00,133.96,134.02,133.86,133.86,38000.0,133.1556,133.2152,133.0562,133.0562,38000.0
2022-03-17 14:00:00,133.84,133.84,133.64,133.7,110000.0,133.0363,133.0363,132.8375,132.8972,110000.0
2022-03-17 14:05:00,133.69,133.99,133.69,133.92,80000.0,132.8872,133.1854,132.8872,133.1158,80000.0
2022-03-17 14:10:00,133.92,133.92,133.55,133.62,63000.0,133.1158,133.1158,132.7481,132.8176,63000.0
2022-03-17 14:15:00,133.63,133.75,133.6,133.63,54000.0,132.8276,132.9469,132.7978,132.8276,54000.0
2022-03-17 14:20:00,133.65,133.74,133.3,133.4,99080.0,132.8475,132.9369,132.4996,132.599,99080.0
2022-03-17 14:25:00,133.39,133.39,133.2,133.2,42720.0,132.589,132.589,132.4002,132.4002,42720.0
2022-03-17 14:30:00,133.32,133.6,133.3,133.53,174080.0,132.5194,132.7978,132.4996,132.7282,174080.0
2022-03-17 14:35:00,133.52,133.58,133.47,133.47,24000.0,132.7182,132.7779,132.6685,132.6685,24000.0
2022-03-17 14:40:00,133.39,133.64,133.34,133.6,56000.0,132.589,132.8375,132.5393,132.7978,56000.0
2022-03-17 14:45:00,133.57,133.57,133.47,133.52,51840.0,132.7679,132.7679,132.6685,132.7182,51840.0
2022-03-17 14:50:00,133.54,133.54,133.44,133.44,49000.0,132.7381,132.7381,132.6387,132.6387,49000.0
2022-03-17 14:55:00,133.44,133.55,133.38,133.51,38980.0,132.6387,132.7481,132.5791,132.7083,38980.0
2022-03-17 15:00:00,133.48,133.71,133.48,133.66,121600.0,132.6785,132.9071,132.6785,132.8574,121600.0
2022-03-17 15:05:00,133.7,133.75,133.42,133.46,104960.0,132.8972,132.9469,132.6188,132.6586,104960.0
2022-03-17 15:10:00,133.43,133.46,133.0,133.04,150660.0,132.6288,132.6586,132.2014,132.2411,150660.0
2022-03-17 15:15:00,133.14,133.32,133.04,133.31,36520.0,132.3405,132.5194,132.2411,132.5095,36520.0
2022-03-17 15:20:00,133.34,133.38,133.08,133.19,93360.0,132.5393,132.5791,132.2809,132.3902,93360.0
2022-03-17 15:25:00,133.26,133.43,133.23,133.43,56260.0,132.4598,132.6288,132.43,132.6288,56260.0
2022-03-17 15:30:00,133.46,133.48,133.33,133.4,96000.0,132.6586,132.6785,132.5294,132.599,96000.0
2022-03-17 15:35:00,133.42,133.55,133.42,133.53,78880.0,132.6188,132.7481,132.6188,132.7282,78880.0
2022-03-17 15:40:00,133.6,133.96,133.6,133.94,160000.0,132.7978,133.1556,132.7978,133.1357,160000.0
2022-03-17 15:45:00,133.89,134.01,133.79,133.83,401940.0,133.086,133.2053,132.9866,133.0264,401940.0
2022-03-17 15:50:00,133.84,133.84,133.39,133.64,466140.0,133.0363,133.0363,132.589,132.8375,466140.0
2022-03-17 15:55:00,133.77,133.83,133.45,133.83,759520.0,132.9667,133.0264,132.6487,133.0264,759520.0
2022-03-18 09:30:00,133.14,133.44,132.35,132.48,4947420.0,132.3405,132.6387,131.5553,131.6845,4947420.0
2022-03-18 09:35:00,132.4,132.93,132.26,132.67,133900.0,131.605,132.1318,131.4658,131.8734,133900.0
2022-03-18 09:40:00,132.66,132.67,132.33,132.46,197220.0,131.8634,131.8734,131.5354,131.6646,197220.0
2022-03-18 09:45:00,132.41,133.05,132.41,133.05,254220.0,131.6149,132.2511,131.6149,132.2511,254220.0
2022-03-18 09:50:00,133.05,133.14,132.73,132.73,145720.0,132.2511,132.3405,131.933,131.933,145720.0
2022-03-18 09:55:00,132.78,133.11,132.78,133.11,80060.0,131.9827,132.3107,131.9827,132.3107,80060.0
2022-03-18 10:00:00,133.2,133.74,133.15,133.66,243120.0,132.4002,132.9369,132.3505,132.8574,243120.0
2022-03-18 10:05:00,133.61,133.77,133.56,133.6,191340.0,132.8077,132.9667,132.758,132.7978,191340.0
2022-03-18 10:10:00,133.62,134.21,133.62,134.11,120780.0,132.8176,133.4041,132.8176,133.3047,120780.0
2022-03-18 10:15:00,134.05,134.08,133.74,133.92,167960.0,133.2451,133.2749,132.9369,133.1158,167960.0
2022-03-18 10:20:00,133.86,133.95,133.73,133.87,60500.0,133.0562,133.1457,132.927,133.0661,60500.0
2022-03-18 10:25:00,133.76,133.82,133.65,133.7,72000.0,132.9568,133.0164,132.8475,132.8972,72000.0
2022-03-18 10:30:00,133.73,133.78,133.4,133.4,189880.0,132.927,132.9767,132.599,132.599,189880.0
2022-03-18 10:35:00,133.4,133.44,133.2,133.22,78220.0,132.599,132.6387,132.4002,132.42,78220.0
2022-03-18 10:40:00,133.2,133.33,133.08,133.22,153800.0,132.4002,132.5294,132.2809,132.42,153800.0
2022-03-18 10:45:00,133.23,133.46,133.23,133.36,108960.0,132.43,132.6586,132.43,132.5592,108960.0
2022-03-18 10:50:00,133.26,133.47,133.17,133.41,70000.0,132.4598,132.6685,132.3704,132.6089,70000.0
2022-03-18 10:55:00,133.45,133.66,133.45,133.6,82000.0,132.6487,132.8574,132.6487,132.7978,82000.0
2022-03-18 11:00:00,133.64,134.05,133.57,134.02,146720.0,132.8375,133.2451,132.7679,133.2152,146720.0
2022-03-18 11:05:00,134.01,134.34,134.01,134.31,106320.0,133.2053,133.5333,133.2053,133.5035,106320.0
2022-03-18 11:10:00,134.35,134.45,134.22,134.34,136140.0,133.5433,133.6427,133.414,133.5333,136140.0
2022-03-18 11:15:00,134.28,134.35,134.15,134.35,139660.0,133.4737,133.5433,133.3445,133.5433,139660.0
2022-03-18 11:20:00,134.35,134.36,134.17,134.35,76000.0,133.5433,133.5532,133.3643,133.5433,76000.0
2022-03-18 11:25:00,134.41,134.64,134.33,134.58,115680.0,133.6029,133.8315,133.5234,133.7719,115680.0
2022-03-18 11:30:00,134.65,134.74,134.62,134.69,79800.0,133.8415,133.9309,133.8116,133.8812,79800.0
2022-03-18 11:35:00,134.69,134.81,134.53,134.81,220600.0,133.8812,134.0005,133.7222,134.0005,220600.0
2022-03-18 11:40:00,134.8,134.8,134.64,134.66,82000.0,133.9906,133.9906,133.8315,133.8514,82000.0
2022-03-18 11:45:00,134.7,134.74,134.43,134.43,69980.0,133.8912,133.9309,133.6228,133.6228,69980.0
2022-03-18 11:50:00,134.46,134.6,134.33,134.33,84380.0,133.6526,133.7918,133.5234,133.5234,84380.0
2022-03-18 11:55:00,134.4,134.52,134.32,134.44,65840.0,133.593,133.7122,133.5134,133.6327,65840.0
2022-03-18 12:00:00,134.43,134.54,134.37,134.47,48920.0,133.6228,133.7321,133.5631,133.6625,48920.0
2022-03-18 12:05:00,134.51,134.54,134.4,134.51,74000.0,133.7023,133.7321,133.593,133.7023,74000.0
2022-03-18 12:10:00,134.51,134.65,134.5,134.65,16000.0,133.7023,133.8415,133.6924,133.8415,16000.0
2022-03-18 12:15:00,134.7,134.85,134.69,134.82,47880.0,133.8912,134.0403,133.8812,134.0104,47880.0
2022-03-18 12:20:00,134.72,134.85,134.7,134.83,67940.0,133.911,134.0403,133.8912,134.0204,67940.0
2022-03-18 12:25:00,134.86,134.87,134.78,134.82,48800.0,134.0502,134.0601,133.9707,134.0104,48800.0
2022-03-18 12:30:00,134.85,135.0,134.83,134.94,94560.0,134.0403,134.1894,134.0204,134.1297,94560.0
2022-03-18 12:35:00,134.91,135.08,134.91,134.97,160920.0,134.0999,134.2689,134.0999,134.1595,160920.0
2022-03-18 12:40:00,134.99,135.04,134.89,135.04,176720.0,134.1794,134.2291,134.08,134.2291,176720.0
2022-03-18 12:45:00,135.08,135.09,134.79,134.87,95180.0,134.2689,134.2788,133.9806,134.0601,95180.0
2022-03-18 12:50:00,134.89,135.05,134.89,134.95,40220.0,134.08,134.2391,134.08,134.1397,40220.0
2022-03-18 12:55:00,134.88,135.0,134.82,134.9,44380.0,134.0701,134.1894,134.0104,134.09,44380.0
2022-03-18 13:00:00,134.85,134.96,134.82,134.85,61000.0,134.0403,134.1496,134.0104,134.0403,61000.0
2022-03-18 13:05:00,134.81,134.95,134.75,134.91,55400.0,134.0005,134.1397,133.9409,134.0999,55400.0
2022-03-18 13:10:00,134.88,134.94,134.85,134.91,58000.0,134.0701,134.1297,134.0403,134.0999,58000.0
2022-03-18 13:15:00,134.96,135.07,134.89,134.95,69660.0,134.1496,134.2589,134.08,134.1397,69660.0
2022-03-18 13:20:00,134.84,134.95,134.84,134.9,90700.0,134.0303,134.1397,134.0303,134.09,90700.0
2022-03-18 13:25:00,134.92,135.1,134.92,135.1,108600.0,134.1098,134.2888,134.1098,134.2888,108600.0
2022-03-18 13:30:00,135.1,135.32,135.1,135.31,82180.0,134.2888,134.5074,134.2888,134.4975,82180.0
2022-03-18 13:35:00,135.29,135.33,135.16,135.17,116280.0,134.4776,134.5174,134.3484,134.3583,116280.0
2022-03-18 13:40:00,135.14,135.15,134.97,134.98,128700.0,134.3285,134.3385,134.1595,134.1695,128700.0
2022-03-18 13:45:00,135.03,135.04,134.94,135.02,117520.0,134.2192,134.2291,134.1297,134.2092,117520.0
2022-03-18 13:50:00,135.02,135.05,134.92,135.04,117020.0,134.2092,134.2391,134.1098,134.2291,117020.0
2022-03-18 13:55:00,135.04,135.19,135.0,135.01,63240.0,134.2291,134.3782,134.1894,134.1993,63240.0
2022-03-18 14:00:00,135.05,135.1,135.05,135.05,40360.0,134.2391,134.2888,134.2391,134.2391,40360.0
2022-03-18 14:05:00,135.04,135.07,134.92,134.92,50000.0,134.2291,134.2589,134.1098,134.1098,50000.0
2022-03-18 14:10:00,134.89,134.98,134.82,134.98,63360.0,134.08,134.1695,134.0104,134.1695,63360.0
2022-03-18 14:15:00,135.0,135.18,135.0,135.16,36000.0,134.1894,134.3683,134.1894,134.3484,36000.0
2022-03-18 14:20:00,135.18,135.18,135.05,135.13,64740.0,134.3683,134.3683,134.2391,134.3186,64740.0
2022-03-18 14:25:00,135.12,135.17,134.96,135.13,99080.0,134.3086,134.3583,134.1496,134.3186,99080.0
2022-03-18 14:30:00,135.1,135.12,134.98,135.09,47720.0,134.2888,134.3086,134.1695,134.2788,47720.0
2022-03-18 14:35:00,135.12,135.28,135.11,135.25,103480.0,134.3086,134.4677,134.2987,134.4379,103480.0
2022-03-18 14:40:00,135.22,135.26,135.05,135.12,96140.0,134.408,134.4478,134.2391,134.3086,96140.0
2022-03-18 14:45:00,135.11,135.22,135.11,135.22,84280.0,134.2987,134.408,134.2987,134.408,84280.0
2022-03-18 14:50:00,135.21,135.31,135.18,135.31,28560.0,134.3981,134.4975,134.3683,134.4975,28560.0
2022-03-18 14:55:00,135.28,135.37,135.27,135.37,40480.0,134.4677,134.5571,134.4577,134.5571,40480.0
2022-03-18 15:00:00,135.3,135.4,135.24,135.4,45360.0,134.4876,134.587,134.4279,134.587,45360.0
2022-03-18 15:05:00,135.4,135.5,135.38,135.5,67920.0,134.587,134.6864,134.5671,134.6864,67920.0
2022-03-18 15:10:00,135.5,135.76,135.46,135.75,96920.0,134.6864,134.9448,134.6466,134.9349,96920.0
2022-03-18 15:15:00,135.75,135.85,135.75,135.85,83380.0,134.9349,135.0343,134.9349,135.0343,83380.0
2022-03-18 15:20:00,135.92,135.94,135.8,135.87,102860.0,135.1038,135.1237,134.9846,135.0541,102860.0
2022-03-18 15:25:00,135.88,135.89,135.6,135.68,164960.0,135.0641,135.074,134.7858,134.8653,164960.0
2022-03-18 15:30:00,135.7,135.98,135.67,135.91,177140.0,134.8852,135.1635,134.8553,135.0939,177140.0
2022-03-18 15:35:00,135.95,135.95,135.6,135.66,261860.0,135.1337,135.1337,134.7858,134.8454,261860.0
2022-03-18 15:40:00,135.65,135.98,135.64,135.92,237000.0,134.8355,135.1635,134.8255,135.1038,237000.0
2022-03-18 15:45:00,135.93,135.93,135.63,135.83,276600.0,135.1138,135.1138,134.8156,135.0144,276600.0
2022-03-18 15:50:00,135.79,136.0,135.57,136.0,328880.0,134.9746,135.1834,134.7559,135.1834,328880.0
2022-03-18 15:55:00,136.0,136.24,135.88,136.11,754300.0,135.1834,135.4219,135.0641,135.2927,754300.0
2022-03-21 09:30:00,136.16,136.36,135.75,135.87,741220.0,135.3424,135.5412,134.9349,135.0541,741220.0
2022-03-21 09:35:00,136.13,136.55,136.0,136.55,259060.0,135.3126,135.7301,135.1834,135.7301,259060.0
2022-03-21 09:40:00,136.63,137.05,136.52,136.78,208200.0,135.8096,136.2271,135.7002,135.9587,208200.0
2022-03-21 09:45:00,136.92,136.92,136.13,136.17,144120.0,136.0978,136.0978,135.3126,135.3523,144120.0
2022-03-21 09:50:00,136.19,136.34,135.65,135.68,351880.0,135.3722,135.5213,134.8355,134.8653,351880.0
2022-03-21 09:55:00,135.71,135.75,135.34,135.58,222880.0,134.8951,134.9349,134.5273,134.7659,222880.0
2022-03-21 10:00:00,135.5,135.81,135.49,135.6,108400.0,134.6864,134.9945,134.6764,134.7858,108400.0
2022-03-21 10:05:00,135.57,135.67,135.51,135.52,276020.0,134.7559,134.8553,134.6963,134.7062,276020.0
2022-03-21 10:10:00,135.61,135.67,135.1,135.23,258580.0,134.7957,134.8553,134.2888,134.418,258580.0
2022-03-21 10:15:00,135.22,135.36,135.1,135.36,88660.0,134.408,134.5472,134.2888,134.5472,88660.0
2022-03-21 10:20:00,135.2,135.2,135.0,135.1,154420.0,134.3882,134.3882,134.1894,134.2888,154420.0
2022-03-21 10:25:00,134.99,135.14,134.83,135.01,140360.0,134.1794,134.3285,134.0204,134.1993,140360.0
2022-03-21 10:30:00,135.08,135.19,134.97,135.05,95620.0,134.2689,134.3782,134.1595,134.2391,95620.0
2022-03-21 10:35:00,135.01,135.39,134.96,135.36,107840.0,134.1993,134.577,134.1496,134.5472,107840.0
2022-03-21 10:40:00,135.42,135.61,135.25,135.37,129200.0,134.6068,134.7957,134.4379,134.5571,129200.0
2022-03-21 10:45:00,135.28,135.56,135.27,135.49,67500.0,134.4677,134.746,134.4577,134.6764,67500.0
2022-03-21 10:50:00,135.6,135.95,135.6,135.95,124760.0,134.7858,135.1337,134.7858,135.1337,124760.0
2022-03-21 10:55:00,135.86,136.21,135.84,136.17,127000.0,135.0442,135.3921,135.0243,135.3523,127000.0
2022-03-21 11:00:00,136.2,136.42,136.19,136.3,86760.0,135.3822,135.6008,135.3722,135.4816,86760.0
2022-03-21 11:05:00,136.29,136.29,135.91,135.91,68000.0,135.4716,135.4716,135.0939,135.0939,68000.0
2022-03-21 11:10:00,135.91,136.3,135.91,136.3,40000.0,135.0939,135.4816,135.0939,135.4816,40000.0
2022-03-21 11:15:00,136.06,136.62,136.03,136.3,142100.0,135.243,135.7996,135.2132,135.4816,142100.0
2022-03-21 11:20:00,136.36,136.45,136.15,136.45,53980.0,135.5412,135.6307,135.3325,135.6307,53980.0
2022-03-21 11:25:00,136.58,136.68,136.53,136.61,60980.0,135.7599,135.8593,135.7102,135.7897,60980.0
2022-03-21 11:30:00,136.61,136.65,136.23,136.5,126060.0,135.7897,135.8295,135.412,135.6804,126060.0
2022-03-21 11:35:00,136.24,136.55,136.24,136.44,51200.0,135.4219,135.7301,135.4219,135.6207,51200.0
2022-03-21 11:40:00,136.56,136.6,136.43,136.58,18840.0,135.74,135.7798,135.6108,135.7599,18840.0
2022-03-21 11:45:00,136.44,136.58,136.3,136.38,32460.0,135.6207,135.7599,135.4816,135.5611,32460.0
2022-03-21 11:50:00,136.44,136.66,136.44,136.56,44240.0,135.6207,135.8394,135.6207,135.74,44240.0
2022-03-21 11:55:00,136.5,136.63,136.33,136.38,30000.0,135.6804,135.8096,135.5114,135.5611,30000.0
2022-03-21 12:00:00,136.49,136.52,136.05,136.22,99760.0,135.6704,135.7002,135.2331,135.402,99760.0
2022-03-21 12:05:00,136.19,136.45,136.19,136.36,43300.0,135.3722,135.6307,135.3722,135.5412,43300.0
2022-03-21 12:10:00,136.28,136.43,136.27,136.43,38980.0,135.4617,135.6108,135.4517,135.6108,38980.0
2022-03-21 12:15:00,136.41,136.41,136.18,136.3,55060.0,135.5909,135.5909,135.3623,135.4816,55060.0
2022-03-21 12:20:00,136.44,136.55,136.44,136.48,29520.0,135.6207,135.7301,135.6207,135.6605,29520.0
2022-03-21 12:25:00,136.57,136.6,136.28,136.37,33900.0,135.7499,135.7798,135.4617,135.5511,33900.0
2022-03-21 12:30:00,136.37,136.37,135.77,135.78,80800.0,135.5511,135.5511,134.9547,134.9647,80800.0
2022-03-21 12:35:00,135.75,135.76,135.44,135.67,117900.0,134.9349,134.9448,134.6267,134.8553,117900.0
2022-03-21 12:40:00,135.7,135.98,135.7,135.95,84660.0,134.8852,135.1635,134.8852,135.1337,84660.0
2022-03-21 12:45:00,135.92,135.96,135.8,135.93,22840.0,135.1038,135.1436,134.9846,135.1138,22840.0
2022-03-21 12:50:00,135.69,135.69,135.29,135.32,32100.0,134.8752,134.8752,134.4776,134.5074,32100.0
2022-03-21 12:55:00,135.37,135.4,135.02,135.04,47220.0,134.5571,134.587,134.2092,134.2291,47220.0
2022-03-21 13:00:00,135.0,135.08,134.9,134.9,63740.0,134.1894,134.2689,134.09,134.09,63740.0
2022-03-21 13:05:00,134.83,135.03,134.8,134.95,42660.0,134.0204,134.2192,133.9906,134.1397,42660.0
2022-03-21 13:10:00,134.93,134.93,134.72,134.74,70420.0,134.1198,134.1198,133.911,133.9309,70420.0
2022-03-21 13:15:00,134.55,134.6,134.26,134.29,77220.0,133.7421,133.7918,133.4538,133.4836,77220.0
2022-03-21 13:20:00,134.31,134.46,134.2,134.36,119220.0,133.5035,133.6526,133.3942,133.5532,119220.0
2022-03-21 13:25:00,134.3,134.42,134.17,134.17,139380.0,133.4936,133.6128,133.3643,133.3643,139380.0
2022-03-21 13:30:00,134.12,134.78,134.09,134.78,30800.0,133.3146,133.9707,133.2848,133.9707,30800.0
2022-03-21 13:35:00,134.61,134.85,134.58,134.83,32800.0,133.8017,134.0403,133.7719,134.0204,32800.0
2022-03-21 13:40:00,134.78,134.84,134.49,134.49,24960.0,133.9707,134.0303,133.6824,133.6824,24960.0
2022-03-21 13:45:00,134.79,134.8,134.74,134.8,19200.0,133.9806,133.9906,133.9309,133.9906,19200.0
2022-03-21 13:50:00,134.8,135.0,134.8,134.85,35020.0,133.9906,134.1894,133.9906,134.0403,35020.0
2022-03-21 13:55:00,134.82,135.0,134.75,134.85,30040.0,134.0104,134.1894,133.9409,134.0403,30040.0
2022-03-21 14:00:00,134.92,135.0,134.72,134.79,20000.0,134.1098,134.1894,133.911,133.9806,20000.0
2022-03-21 14:05:00,134.73,134.97,134.66,134.92,46000.0,133.921,134.1595,133.8514,134.1098,46000.0
2022-03-21 14:10:00,134.94,134.96,134.72,134.72,18000.0,134.1297,134.1496,133.911,133.911,18000.0
2022-03-21 14:15:00,134.74,134.86,134.62,134.86,31940.0,133.9309,134.0502,133.8116,134.0502,31940.0
2022-03-21 14:20:00,134.92,135.38,134.92,135.34,24300.0,134.1098,134.5671,134.1098,134.5273,24300.0
2022-03-21 14:25:00,135.41,135.6,135.35,135.43,65560.0,134.5969,134.7858,134.5373,134.6168,65560.0
2022-03-21 14:30:00,135.31,135.39,135.31,135.31,32440.0,134.4975,134.577,134.4975,134.4975,32440.0
2022-03-21 14:35:00,135.24,135.46,135.24,135.42,25100.0,134.4279,134.6466,134.4279,134.6068,25100.0
2022-03-21 14:40:00,135.33,135.42,135.08,135.26,18000.0,134.5174,134.6068,134.2689,134.4478,18000.0
2022-03-21 14:45:00,135.38,135.42,135.25,135.25,37840.0,134.5671,134.6068,134.4379,134.4379,37840.0
2022-03-21 14:50:00,135.07,135.25,135.07,135.2,21400.0,134.2589,134.4379,134.2589,134.3882,21400.0
2022-03-21 14:55:00,135.15,135.15,134.66,134.75,51820.0,134.3385,134.3385,133.8514,133.9409,51820.0
2022-03-21 15:00:00,134.73,134.83,134.69,134.83,28520.0,133.921,134.0204,133.8812,134.0204,28520.0
2022-03-21 15:05:00,134.78,135.03,134.78,135.0,35700.0,133.9707,134.2192,133.9707,134.1894,35700.0
2022-03-21 15:10:00,134.92,135.19,134.92,135.18,16940.0,134.1098,134.3782,134.1098,134.3683,16940.0
2022-03-21 15:15:00,135.41,135.45,135.1,135.13,63280.0,134.5969,134.6367,134.2888,134.3186,63280.0
2022-03-21 15:20:00,135.06,135.37,135.04,135.3,34000.0,134.249,134.5571,134.2291,134.4876,34000.0
2022-03-21 15:25:00,135.38,135.56,135.37,135.51,130820.0,134.5671,134.746,134.5571,134.6963,130820.0
2022-03-21 15:30:00,135.48,135.6,135.4,135.4,44000.0,134.6665,134.7858,134.587,134.587,44000.0
2022-03-21 15:35:00,135.42,135.44,135.18,135.18,84640.0,134.6068,134.6267,134.3683,134.3683,84640.0
2022-03-21 15:40:00,135.18,135.36,135.03,135.29,63840.0,134.3683,134.5472,134.2192,134.4776,63840.0
2022-03-21 15:45:00,135.29,135.35,135.07,135.07,70880.0,134.4776,134.5373,134.2589,134.2589,70880.0
2022-03-21 15:50:00,135.2,135.85,135.2,135.85,173580.0,134.3882,135.0343,134.3882,135.0343,173580.0
2022-03-21 15:55:00,135.85,136.14,135.84,136.1,435560.0,135.0343,135.3225,135.0243,135.2828,435560.0
2022-03-22 09:30:00,136.09,136.95,136.09,136.77,462000.0,135.2728,136.1277,135.2728,135.9487,462000.0
2022-03-22 09:35:00,136.8,138.23,136.8,138.19,328740.0,135.9786,137.4,135.9786,137.3602,328740.0
2022-03-22 09:40:00,138.19,138.24,137.78,137.87,216860.0,137.3602,137.4099,136.9527,137.0421,216860.0
2022-03-22 09:45:00,137.96,138.0,137.46,137.52,125680.0,137.1316,137.1713,136.6346,136.6942,125680.0
2022-03-22 09:50:00,137.47,137.56,137.2,137.56,94620.0,136.6445,136.734,136.3762,136.734,94620.0
2022-03-22 09:55:00,137.55,137.68,137.36,137.62,153120.0,136.724,136.8533,136.5352,136.7936,153120.0
2022-03-22 10:00:00,137.66,138.45,137.66,138.45,298800.0,136.8334,137.6186,136.8334,137.6186,298800.0
2022-03-22 10:05:00,138.5,138.65,138.38,138.5,230880.0,137.6683,137.8174,137.5491,137.6683,230880.0
2022-03-22 10:10:00,138.57,138.82,138.57,138.79,116340.0,137.7379,137.9864,137.7379,137.9566,116340.0
2022-03-22 10:15:00,138.76,139.1,138.65,139.1,141860.0,137.9268,138.2647,137.8174,138.2647,141860.0
2022-03-22 10:20:00,139.13,139.16,138.88,139.08,126760.0,138.2946,138.3244,138.0461,138.2449,126760.0
2022-03-22 10:25:00,139.13,139.49,139.09,139.38,198820.0,138.2946,138.6524,138.2548,138.5431,198820.0
2022-03-22 10:30:00,139.43,139.88,139.43,139.78,283100.0,138.5928,139.0401,138.5928,138.9407,283100.0
2022-03-22 10:35:00,139.77,139.88,139.51,139.64,263960.0,138.9307,139.0401,138.6723,138.8015,263960.0
2022-03-22 10:40:00,139.64,139.68,139.41,139.47,98340.0,138.8015,138.8413,138.5729,138.6325,98340.0
2022-03-22 10:45:00,139.42,139.66,139.31,139.64,108120.0,138.5828,138.8214,138.4735,138.8015,108120.0
2022-03-22 10:50:00,139.56,139.56,139.43,139.51,138440.0,138.722,138.722,138.5928,138.6723,138440.0
2022-03-22 10:55:00,139.51,139.52,139.26,139.4,126320.0,138.6723,138.6822,138.4238,138.5629,126320.0
2022-03-22 11:00:00,139.41,139.65,139.34,139.65,68140.0,138.5729,138.8114,138.5033,138.8114,68140.0
2022-03-22 11:05:00,139.69,140.15,139.69,140.1,247320.0,138.8512,139.3084,138.8512,139.2587,247320.0
2022-03-22 11:10:00,140.11,140.4,140.08,140.39,210180.0,139.2687,139.5569,139.2389,139.547,210180.0
2022-03-22 11:15:00,140.44,140.59,140.41,140.58,138920.0,139.5967,139.7458,139.5669,139.7359,138920.0
2022-03-22 11:20:00,140.58,140.91,140.55,140.91,295760.0,139.7359,140.0639,139.706,140.0639,295760.0
2022-03-22 11:25:00,140.89,141.05,140.84,140.96,174140.0,140.044,140.203,139.9943,140.1136,174140.0
2022-03-22 11:30:00,140.95,140.95,140.44,140.47,227900.0,140.1036,140.1036,139.5967,139.6265,227900.0
2022-03-22 11:35:00,140.39,140.72,140.29,140.69,140260.0,139.547,139.875,139.4476,139.8452,140260.0
2022-03-22 11:40:00,140.73,140.75,140.56,140.56,148640.0,139.885,139.9048,139.716,139.716,148640.0
2022-03-22 11:45:00,140.52,140.52,140.35,140.35,83740.0,139.6762,139.6762,139.5072,139.5072,83740.0
2022-03-22 11:50:00,140.44,140.47,140.28,140.42,78720.0,139.5967,139.6265,139.4377,139.5768,78720.0
2022-03-22 11:55:00,140.44,140.46,140.22,140.24,70380.0,139.5967,139.6166,139.378,139.3979,70380.0
2022-03-22 12:00:00,140.19,140.38,140.12,140.17,177340.0,139.3482,139.5371,139.2786,139.3283,177340.0
2022-03-22 12:05:00,140.18,140.48,140.18,140.26,47000.0,139.3383,139.6365,139.3383,139.4178,47000.0
2022-03-22 12:10:00,140.17,140.27,140.06,140.06,33360.0,139.3283,139.4277,139.219,139.219,33360.0
2022-03-22 12:15:00,140.05,140.07,139.89,139.94,84200.0,139.209,139.2289,139.05,139.0997,84200.0
2022-03-22 12:20:00,139.94,139.99,139.61,139.69,105820.0,139.0997,139.1494,138.7717,138.8512,105820.0
2022-03-22 12:25:00,139.74,139.81,139.61,139.78,104420.0,138.9009,138.9705,138.7717,138.9407,104420.0
2022-03-22 12:30:00,139.78,139.81,139.63,139.8,65920.0,138.9407,138.9705,138.7916,138.9605,65920.0
2022-03-22 12:35:00,139.93,140.05,139.86,139.86,71280.0,139.0898,139.209,139.0202,139.0202,71280.0
2022-03-22 12:40:00,139.93,139.93,139.7,139.82,38000.0,139.0898,139.0898,138.8611,138.9804,38000.0
2022-03-22 12:45:00,139.7,139.87,139.7,139.87,31020.0,138.8611,139.0301,138.8611,139.0301,31020.0
2022-03-22 12:50:00,139.9,140.02,139.86,140.02,43920.0,139.0599,139.1792,139.0202,139.1792,43920.0
2022-03-22 12:55:00,139.96,139.98,139.88,139.98,22000.0,139.1196,139.1395,139.0401,139.1395,22000.0
2022-03-22 13:00:00,139.9,140.13,139.9,140.09,53340.0,139.0599,139.2886,139.0599,139.2488,53340.0
2022-03-22 13:05:00,140.17,140.19,140.01,140.06,42280.0,139.3283,139.3482,139.1693,139.219,42280.0
2022-03-22 13:10:00,140.0,140.02,139.86,139.98,76680.0,139.1593,139.1792,139.0202,139.1395,76680.0
2022-03-22 13:15:00,140.04,140.04,139.75,139.8,45340.0,139.1991,139.1991,138.9108,138.9605,45340.0
2022-03-22 13:20:00,139.84,139.84,139.5,139.6,303020.0,139.0003,139.0003,138.6623,138.7617,303020.0
2022-03-22 13:25:00,139.7,139.88,139.7,139.85,30000.0,138.8611,139.0401,138.8611,139.0102,30000.0
2022-03-22 13:30:00,139.95,140.01,139.9,139.92,130960.0,139.1096,139.1693,139.0599,139.0798,130960.0
2022-03-22 13:35:00,139.92,140.1,139.83,140.09,77880.0,139.0798,139.2587,138.9904,139.2488,77880.0
2022-03-22 13:40:00,140.12,140.12,139.93,140.06,69680.0,139.2786,139.2786,139.0898,139.219,69680.0
2022-03-22 13:45:00,140.08,140.09,139.89,139.9,60000.0,139.2389,139.2488,139.05,139.0599,60000.0
2022-03-22 13:50:00,139.98,140.09,139.96,140.07,20120.0,139.1395,139.2488,139.1196,139.2289,20120.0
2022-03-22 13:55:00,140.08,140.14,140.01,140.1,44000.0,139.2389,139.2985,139.1693,139.2587,44000.0
2022-03-22 14:00:00,140.06,140.06,139.88,139.91,48620.0,139.219,139.219,139.0401,139.0699,48620.0
2022-03-22 14:05:00,139.86,139.91,139.72,139.91,24100.0,139.0202,139.0699,138.881,139.0699,24100.0
2022-03-22 14:10:00,139.94,139.99,139.92,139.99,9620.0,139.0997,139.1494,139.0798,139.1494,9620.0
2022-03-22 14:15:00,139.98,140.01,139.95,139.96,94960.0,139.1395,139.1693,139.1096,139.1196,94960.0
2022-03-22 14:20:00,139.91,139.91,139.78,139.78,18000.0,139.0699,139.0699,138.9407,138.9407,18000.0
2022-03-22 14:25:00,139.74,139.74,139.46,139.71,122280.0,138.9009,138.9009,138.6226,138.8711,122280.0
2022-03-22 14:30:00,139.71,139.77,139.56,139.77,26000.0,138.8711,138.9307,138.722,138.9307,26000.0
2022-03-22 14:35:00,139.75,139.81,139.72,139.74,75380.0,138.9108,138.9705,138.881,138.9009,75380.0
2022-03-22 14:40:00,139.79,139.88,139.72,139.85,48900.0,138.9506,139.0401,138.881,139.0102,48900.0
2022-03-22 14:45:00,139.83,140.02,139.81,139.81,68960.0,138.9904,139.1792,138.9705,138.9705,68960.0
2022-03-22 14:50:00,139.99,140.04,139.85,139.96,59800.0,139.1494,139.1991,139.0102,139.1196,59800.0
2022-03-22 14:55:00,140.0,140.17,140.0,140.04,91720.0,139.1593,139.3283,139.1593,139.1991,91720.0
2022-03-22 15:00:00,140.05,140.17,140.04,140.08,67040.0,139.209,139.3283,139.1991,139.2389,67040.0
2022-03-22 15:05:00,140.11,140.36,140.1,140.3,155340.0,139.2687,139.5172,139.2587,139.4575,155340.0
2022-03-22 15:10:00,140.26,140.43,140.17,140.37,96980.0,139.4178,139.5868,139.3283,139.5271,96980.0
2022-03-22 15:15:00,140.41,140.59,140.41,140.44,172100.0,139.5669,139.7458,139.5669,139.5967,172100.0
2022-03-22 15:20:00,140.44,140.45,140.1,140.36,156080.0,139.5967,139.6066,139.2587,139.5172,156080.0
2022-03-22 15:25:00,140.26,140.37,140.18,140.2,72020.0,139.4178,139.5271,139.3383,139.3581,72020.0
2022-03-22 15:30:00,140.19,140.36,140.18,140.18,134640.0,139.3482,139.5172,139.3383,139.3383,134640.0
2022-03-22 15:35:00,140.23,140.24,140.06,140.2,102680.0,139.388,139.3979,139.219,139.3581,102680.0
2022-03-22 15:40:00,140.18,140.35,140.08,140.33,100420.0,139.3383,139.5072,139.2389,139.4874,100420.0
2022-03-22 15:45:00,140.29,140.49,140.23,140.44,264820.0,139.4476,139.6464,139.388,139.5967,264820.0
2022-03-22 15:50:00,140.45,140.51,139.75,139.75,441220.0,139.6066,139.6663,138.9108,138.9108,441220.0
2022-03-22 15:55:00,139.61,139.96,139.59,139.92,671060.0,138.7717,139.1196,138.7518,139.0798,671060.0
2022-03-23 09:30:00,138.7,139.25,138.5,138.68,740280.0,137.8671,138.4138,137.6683,137.8473,740280.0
2022-03-23 09:35:00,138.63,138.96,138.52,138.75,144440.0,137.7976,138.1256,137.6882,137.9168,144440.0
2022-03-23 09:40:00,138.76,139.3,138.76,139.19,193100.0,137.9268,138.4635,137.9268,138.3542,193100.0
2022-03-23 09:45:00,139.1,139.1,138.68,138.87,135420.0,138.2647,138.2647,137.8473,138.0361,135420.0
2022-03-23 09:50:00,139.0,139.28,138.92,139.15,119600.0,138.1653,138.4437,138.0858,138.3144,119600.0
2022-03-23 09:55:00,139.14,139.19,138.95,138.95,94940.0,138.3045,138.3542,138.1156,138.1156,94940.0
2022-03-23 10:00:00,138.65,138.97,138.62,138.75,59100.0,137.8174,138.1355,137.7876,137.9168,59100.0
2022-03-23 10:05:00,138.89,139.24,138.77,139.15,131800.0,138.056,138.4039,137.9367,138.3144,131800.0
2022-03-23 10:10:00,139.17,139.17,138.86,138.99,153180.0,138.3343,138.3343,138.0262,138.1554,153180.0
2022-03-23 10:15:00,139.2,139.59,139.1,139.45,173240.0,138.3641,138.7518,138.2647,138.6126,173240.0
2022-03-23 10:20:00,139.53,139.53,139.27,139.48,98680.0,138.6922,138.6922,138.4337,138.6425,98680.0
2022-03-23 10:25:00,139.5,139.5,139.15,139.25,121460.0,138.6623,138.6623,138.3144,138.4138,121460.0
2022-03-23 10:30:00,139.31,139.53,139.27,139.42,69740.0,138.4735,138.6922,138.4337,138.5828,69740.0
2022-03-23 10:35:00,139.42,139.42,139.24,139.35,42000.0,138.5828,138.5828,138.4039,138.5132,42000.0
2022-03-23 10:40:00,139.38,139.5,139.2,139.25,112880.0,138.5431,138.6623,138.3641,138.4138,112880.0
2022-03-23 10:45:00,139.28,139.28,138.75,138.9,82060.0,138.4437,138.4437,137.9168,138.0659,82060.0
2022-03-23 10:50:00,138.89,139.06,138.85,139.05,41480.0,138.056,138.225,138.0162,138.215,41480.0
2022-03-23 10:55:00,139.0,139.29,139.0,139.18,27900.0,138.1653,138.4536,138.1653,138.3443,27900.0
2022-03-23 11:00:00,139.19,139.44,139.19,139.4,70620.0,138.3542,138.6027,138.3542,138.5629,70620.0
2022-03-23 11:05:00,139.37,139.37,139.2,139.2,48000.0,138.5331,138.5331,138.3641,138.3641,48000.0
2022-03-23 11:10:00,139.17,139.38,139.14,139.28,45980.0,138.3343,138.5431,138.3045,138.4437,45980.0
2022-03-23 11:15:00,139.32,139.32,139.1,139.14,156740.0,138.4834,138.4834,138.2647,138.3045,156740.0
2022-03-23 11:20:00,139.23,139.5,139.22,139.44,94140.0,138.394,138.6623,138.384,138.6027,94140.0
2022-03-23 11:25:00,139.44,139.54,139.41,139.54,128960.0,138.6027,138.7021,138.5729,138.7021,128960.0
2022-03-23 11:30:00,139.51,139.52,139.25,139.25,112880.0,138.6723,138.6822,138.4138,138.4138,112880.0
2022-03-23 11:35:00,139.33,139.41,139.32,139.36,38060.0,138.4934,138.5729,138.4834,138.5232,38060.0
2022-03-23 11:40:00,139.3,139.4,139.15,139.4,89580.0,138.4635,138.5629,138.3144,138.5629,89580.0
2022-03-23 11:45:00,139.4,139.42,139.2,139.28,129180.0,138.5629,138.5828,138.3641,138.4437,129180.0
2022-03-23 11:50:00,139.24,139.36,139.2,139.27,70080.0,138.4039,138.5232,138.3641,138.4337,70080.0
2022-03-23 11:55:00,139.36,139.36,139.24,139.24,62460.0,138.5232,138.5232,138.4039,138.4039,62460.0
2022-03-23 12:00:00,139.26,139.5,139.23,139.3,83340.0,138.4238,138.6623,138.394,138.4635,83340.0
2022-03-23 12:05:00,139.3,139.3,138.85,138.95,93880.0,138.4635,138.4635,138.0162,138.1156,93880.0
2022-03-23 12:10:00,138.93,139.01,138.8,138.89,167260.0,138.0958,138.1753,137.9665,138.056,167260.0
2022-03-23 12:15:00,138.94,139.13,138.89,139.1,46000.0,138.1057,138.2946,138.056,138.2647,46000.0
2022-03-23 12:20:00,139.08,139.18,139.03,139.15,64140.0,138.2449,138.3443,138.1952,138.3144,64140.0
2022-03-23 12:25:00,139.2,139.27,139.12,139.27,75840.0,138.3641,138.4337,138.2846,138.4337,75840.0
2022-03-23 12:30:00,139.27,139.3,139.12,139.16,38000.0,138.4337,138.4635,138.2846,138.3244,38000.0
2022-03-23 12:35:00,139.09,139.09,138.92,138.92,74200.0,138.2548,138.2548,138.0858,138.0858,74200.0
2022-03-23 12:40:00,138.91,138.96,138.75,138.75,76000.0,138.0759,138.1256,137.9168,137.9168,76000.0
2022-03-23 12:45:00,138.78,138.85,138.6,138.78,75980.0,137.9467,138.0162,137.7677,137.9467,75980.0
2022-03-23 12:50:00,138.72,138.74,138.61,138.68,34280.0,137.887,137.9069,137.7777,137.8473,34280.0
2022-03-23 12:55:00,138.76,138.85,138.74,138.79,55820.0,137.9268,138.0162,137.9069,137.9566,55820.0
2022-03-23 13:00:00,138.8,138.8,138.6,138.65,36820.0,137.9665,137.9665,137.7677,137.8174,36820.0
2022-03-23 13:05:00,138.66,138.77,138.61,138.75,63220.0,137.8274,137.9367,137.7777,137.9168,63220.0
2022-03-23 13:10:00,138.75,138.75,138.62,138.65,16840.0,137.9168,137.9168,137.7876,137.8174,16840.0
2022-03-23 13:15:00,138.7,138.72,138.45,138.56,84540.0,137.8671,137.887,137.6186,137.728,84540.0
2022-03-23 13:20:00,138.53,138.59,138.23,138.25,208300.0,137.6982,137.7578,137.4,137.4198,208300.0
2022-03-23 13:25:00,138.23,138.23,137.83,137.93,85720.0,137.4,137.4,137.0024,137.1018,85720.0
2022-03-23 13:30:00,137.95,138.45,137.95,138.45,62000.0,137.1216,137.6186,137.1216,137.6186,62000.0
2022-03-23 13:35:00,138.46,138.52,138.37,138.45,18000.0,137.6286,137.6882,137.5391,137.6186,18000.0
2022-03-23 13:40:00,138.25,138.29,138.21,138.26,36980.0,137.4198,137.4596,137.3801,137.4298,36980.0
2022-03-23 13:45:00,138.23,138.28,138.19,138.28,19600.0,137.4,137.4497,137.3602,137.4497,19600.0
2022-03-23 13:50:00,138.31,138.5,138.26,138.48,165660.0,137.4795,137.6683,137.4298,137.6485,165660.0
2022-03-23 13:55:00,138.53,138.54,138.43,138.53,38000.0,137.6982,137.7081,137.5988,137.6982,38000.0
2022-03-23 14:00:00,138.49,138.5,138.46,138.48,16000.0,137.6584,137.6683,137.6286,137.6485,16000.0
2022-03-23 14:05:00,138.48,138.51,138.35,138.35,30800.0,137.6485,137.6783,137.5192,137.5192,30800.0
2022-03-23 14:10:00,138.3,138.3,138.11,138.12,22820.0,137.4695,137.4695,137.2807,137.2906,22820.0
2022-03-23 14:15:00,138.15,138.49,138.1,138.37,82220.0,137.3204,137.6584,137.2707,137.5391,82220.0
2022-03-23 14:20:00,138.49,138.56,138.37,138.45,68140.0,137.6584,137.728,137.5391,137.6186,68140.0
2022-03-23 14:25:00,138.55,138.68,138.5,138.68,20000.0,137.718,137.8473,137.6683,137.8473,20000.0
2022-03-23 14:30:00,138.7,138.73,138.5,138.5,40800.0,137.8671,137.897,137.6683,137.6683,40800.0
2022-03-23 14:35:00,138.48,138.61,138.42,138.6,40000.0,137.6485,137.7777,137.5888,137.7677,40000.0
2022-03-23 14:40:00,138.66,138.7,138.59,138.68,56720.0,137.8274,137.8671,137.7578,137.8473,56720.0
2022-03-23 14:45:00,138.68,138.91,138.67,138.91,42280.0,137.8473,138.0759,137.8373,138.0759,42280.0
2022-03-23 14:50:00,138.88,138.88,138.72,138.79,37840.0,138.0461,138.0461,137.887,137.9566,37840.0
2022-03-23 14:55:00,138.8,138.8,138.45,138.5,37520.0,137.9665,137.9665,137.6186,137.6683,37520.0
2022-03-23 15:00:00,138.48,138.65,138.36,138.65,51460.0,137.6485,137.8174,137.5292,137.8174,51460.0
2022-03-23 15:05:00,138.53,138.54,138.44,138.5,43540.0,137.6982,137.7081,137.6087,137.6683,43540.0
2022-03-23 15:10:00,138.47,138.59,138.4,138.55,92000.0,137.6385,137.7578,137.5689,137.718,92000.0
2022-03-23 15:15:00,138.57,138.66,138.55,138.57,32000.0,137.7379,137.8274,137.718,137.7379,32000.0
2022-03-23 15:20:00,138.44,138.72,138.39,138.71,42560.0,137.6087,137.887,137.559,137.8771,42560.0
2022-03-23 15:25:00,138.71,138.86,138.7,138.74,69780.0,137.8771,138.0262,137.8671,137.9069,69780.0
2022-03-23 15:30:00,138.73,138.84,138.56,138.56,145180.0,137.897,138.0063,137.728,137.728,145180.0
2022-03-23 15:35:00,138.61,138.63,138.46,138.53,95260.0,137.7777,137.7976,137.6286,137.6982,95260.0
2022-03-23 15:40:00,138.5,138.69,138.35,138.67,100740.0,137.6683,137.8572,137.5192,137.8373,100740.0
2022-03-23 15:45:00,138.67,138.91,138.67,138.73,119140.0,137.8373,138.0759,137.8373,137.897,119140.0
2022-03-23 15:50:00,138.65,138.65,138.25,138.42,198120.0,137.8174,137.8174,137.4198,137.5888,198120.0
2022-03-23 15:55:00,138.4,138.54,138.23,138.37,306060.0,137.5689,137.7081,137.4,137.5391,306060.0
2022-03-24 09:30:00,139.2,139.3,138.69,138.75,501760.0,138.3641,138.4635,137.8572,137.9168,501760.0
2022-03-24 09:35:00,138.64,139.0,138.6,138.93,80700.0,137.8075,138.1653,137.7677,138.0958,80700.0
2022-03-24 09:40:00,138.89,139.48,138.85,139.38,100540.0,138.056,138.6425,138.0162,138.5431,100540.0
2022-03-24 09:45:00,139.44,139.58,138.92,138.95,121520.0,138.6027,138.7419,138.0858,138.1156,121520.0
2022-03-24 09:50:00,138.85,139.32,138.78,139.1,86020.0,138.0162,138.4834,137.9467,138.2647,86020.0
2022-03-24 09:55:00,139.14,139.26,138.81,138.81,64480.0,138.3045,138.4238,137.9765,137.9765,64480.0
2022-03-24 10:00:00,138.9,139.23,138.9,139.14,79960.0,138.0659,138.394,138.0659,138.3045,79960.0
2022-03-24 10:05:00,139.22,139.34,139.08,139.09,88560.0,138.384,138.5033,138.2449,138.2548,88560.0
2022-03-24 10:10:00,139.09,139.09,138.81,138.82,63080.0,138.2548,138.2548,137.9765,137.9864,63080.0
2022-03-24 10:15:00,138.83,138.84,138.29,138.29,90620.0,137.9964,138.0063,137.4596,137.4596,90620.0
2022-03-24 10:20:00,138.33,138.41,138.08,138.08,74580.0,137.4994,137.5789,137.2509,137.2509,74580.0
2022-03-24 10:25:00,138.19,138.29,138.03,138.04,92960.0,137.3602,137.4596,137.2012,137.2111,92960.0
2022-03-24 10:30:00,138.06,138.53,137.75,138.47,180100.0,137.231,137.6982,136.9228,137.6385,180100.0
2022-03-24 10:35:00,138.52,138.9,138.51,138.77,76720.0,137.6882,138.0659,137.6783,137.9367,76720.0
2022-03-24 10:40:00,138.84,138.9,138.63,138.85,61300.0,138.0063,138.0659,137.7976,138.0162,61300.0
2022-03-24 10:45:00,138.91,139.46,138.91,139.39,115300.0,138.0759,138.6226,138.0759,138.553,115300.0
2022-03-24 10:50:00,139.31,139.31,139.07,139.18,25020.0,138.4735,138.4735,138.2349,138.3443,25020.0
2022-03-24 10:55:00,139.19,139.23,138.88,139.05,60580.0,138.3542,138.394,138.0461,138.215,60580.0
2022-03-24 11:00:00,139.03,139.33,139.03,139.11,36000.0,138.1952,138.4934,138.1952,138.2747,36000.0
2022-03-24 11:05:00,139.21,139.34,139.08,139.08,40200.0,138.3741,138.5033,138.2449,138.2449,40200.0
2022-03-24 11:10:00,139.12,139.28,139.12,139.25,22620.0,138.2846,138.4437,138.2846,138.4138,22620.0
2022-03-24 11:15:00,139.29,139.43,139.2,139.43,68140.0,138.4536,138.5928,138.3641,138.5928,68140.0
2022-03-24 11:20:00,139.45,139.75,139.4,139.7,128120.0,138.6126,138.9108,138.5629,138.8611,128120.0
2022-03-24 11:25:00,139.7,140.08,139.7,140.02,146220.0,138.8611,139.2389,138.8611,139.1792,146220.0
2022-03-24 11:30:00,140.1,140.23,140.06,140.11,79360.0,139.2587,139.388,139.219,139.2687,79360.0
2022-03-24 11:35:00,140.1,140.14,139.95,140.02,60400.0,139.2587,139.2985,139.1096,139.1792,60400.0
2022-03-24 11:40:00,140.06,140.12,140.02,140.02,43280.0,139.219,139.2786,139.1792,139.1792,43280.0
2022-03-24 11:45:00,139.98,140.1,139.95,140.04,66760.0,139.1395,139.2587,139.1096,139.1991,66760.0
2022-03-24 11:50:00,139.97,140.19,139.97,140.19,94200.0,139.1295,139.3482,139.1295,139.3482,94200.0
2022-03-24 11:55:00,140.16,140.25,140.09,140.25,54940.0,139.3184,139.4078,139.2488,139.4078,54940.0
2022-03-24 12:00:00,140.16,140.25,140.04,140.14,102740.0,139.3184,139.4078,139.1991,139.2985,102740.0
2022-03-24 12:05:00,140.15,140.21,140.13,140.13,42000.0,139.3084,139.3681,139.2886,139.2886,42000.0
2022-03-24 12:10:00,140.15,140.19,140.03,140.18,33920.0,139.3084,139.3482,139.1892,139.3383,33920.0
2022-03-24 12:15:00,140.17,140.26,140.11,140.26,32880.0,139.3283,139.4178,139.2687,139.4178,32880.0
2022-03-24 12:20:00,140.26,140.49,140.24,140.41,63720.0,139.4178,139.6464,139.3979,139.5669,63720.0
2022-03-24 12:25:00,140.42,140.42,139.98,139.98,64080.0,139.5768,139.5768,139.1395,139.1395,64080.0
2022-03-24 12:30:00,140.02,140.03,139.57,139.61,60440.0,139.1792,139.1892,138.7319,138.7717,60440.0
2022-03-24 12:35:00,139.56,140.04,139.56,140.04,68180.0,138.722,139.1991,138.722,139.1991,68180.0
2022-03-24 12:40:00,139.9,139.98,139.89,139.98,37240.0,139.0599,139.1395,139.05,139.1395,37240.0
2022-03-24 12:45:00,139.96,139.96,139.89,139.91,70360.0,139.1196,139.1196,139.05,139.0699,70360.0
2022-03-24 12:50:00,139.94,140.14,139.91,140.14,42400.0,139.0997,139.2985,139.0699,139.2985,42400.0
2022-03-24 12:55:00,140.13,140.27,140.11,140.26,38000.0,139.2886,139.4277,139.2687,139.4178,38000.0
2022-03-24 13:00:00,140.25,140.43,140.06,140.06,109040.0,139.4078,139.5868,139.219,139.219,109040.0
2022-03-24 13:05:00,140.17,140.21,139.96,140.01,35720.0,139.3283,139.3681,139.1196,139.1693,35720.0
2022-03-24 13:10:00,139.99,140.24,139.99,140.14,20000.0,139.1494,139.3979,139.1494,139.2985,20000.0
2022-03-24 13:15:00,140.14,140.17,140.14,140.17,9580.0,139.2985,139.3283,139.2985,139.3283,9580.0
2022-03-24 13:20:00,140.13,140.19,140.11,140.11,11560.0,139.2886,139.3482,139.2687,139.2687,11560.0
2022-03-24 13:25:00,140.23,140.28,140.17,140.17,12000.0,139.388,139.4377,139.3283,139.3283,12000.0
2022-03-24 13:30:00,140.2,140.2,140.07,140.07,8000.0,139.3581,139.3581,139.2289,139.2289,8000.0
2022-03-24 13:35:00,140.12,140.21,140.05,140.16,18580.0,139.2786,139.3681,139.209,139.3184,18580.0
2022-03-24 13:40:00,140.05,140.11,140.0,140.07,28000.0,139.209,139.2687,139.1593,139.2289,28000.0
2022-03-24 13:45:00,140.02,140.02,139.88,140.0,19000.0,139.1792,139.1792,139.0401,139.1593,19000.0
2022-03-24 13:50:00,139.95,140.06,139.94,139.99,36080.0,139.1096,139.219,139.0997,139.1494,36080.0
2022-03-24 13:55:00,139.91,140.05,139.91,140.01,18000.0,139.0699,139.209,139.0699,139.1693,18000.0
2022-03-24 14:00:00,140.07,140.38,140.07,140.38,38640.0,139.2289,139.5371,139.2289,139.5371,38640.0
2022-03-24 14:05:00,140.43,140.43,140.24,140.24,20560.0,139.5868,139.5868,139.3979,139.3979,20560.0
2022-03-24 14:10:00,140.23,140.26,140.05,140.26,46340.0,139.388,139.4178,139.209,139.4178,46340.0
2022-03-24 14:15:00,140.34,140.34,140.26,140.28,11000.0,139.4973,139.4973,139.4178,139.4377,11000.0
2022-03-24 14:20:00,140.22,140.22,140.15,140.22,36980.0,139.378,139.378,139.3084,139.378,36980.0
2022-03-24 14:25:00,140.26,140.3,140.19,140.26,42000.0,139.4178,139.4575,139.3482,139.4178,42000.0
2022-03-24 14:30:00,140.3,140.36,140.17,140.18,36740.0,139.4575,139.5172,139.3283,139.3383,36740.0
2022-03-24 14:35:00,140.13,140.19,140.12,140.17,10000.0,139.2886,139.3482,139.2786,139.3283,10000.0
2022-03-24 14:40:00,140.15,140.2,140.14,140.15,40380.0,139.3084,139.3581,139.2985,139.3084,40380.0
2022-03-24 14:45:00,140.18,140.18,140.04,140.05,28000.0,139.3383,139.3383,139.1991,139.209,28000.0
2022-03-24 14:50:00,140.09,140.35,140.09,140.28,35200.0,139.2488,139.5072,139.2488,139.4377,35200.0
2022-03-24 14:55:00,140.27,140.35,140.25,140.35,22280.0,139.4277,139.5072,139.4078,139.5072,22280.0
2022-03-24 15:00:00,140.28,140.34,140.22,140.29,34200.0,139.4377,139.4973,139.378,139.4476,34200.0
2022-03-24 15:05:00,140.35,140.6,140.35,140.58,101400.0,139.5072,139.7557,139.5072,139.7359,101400.0
2022-03-24 15:10:00,140.57,140.59,140.53,140.57,36300.0,139.7259,139.7458,139.6862,139.7259,36300.0
2022-03-24 15:15:00,140.56,140.69,140.54,140.69,94700.0,139.716,139.8452,139.6961,139.8452,94700.0
2022-03-24 15:20:00,140.71,140.96,140.71,140.95,92800.0,139.8651,140.1136,139.8651,140.1036,92800.0
2022-03-24 15:25:00,140.96,141.14,140.96,141.0,100080.0,140.1136,140.2925,140.1136,140.1533,100080.0
2022-03-24 15:30:00,140.98,141.04,140.8,140.93,83280.0,140.1335,140.1931,139.9545,140.0838,83280.0
2022-03-24 15:35:00,140.93,140.97,140.83,140.92,75700.0,140.0838,140.1235,139.9844,140.0738,75700.0
2022-03-24 15:40:00,140.89,141.05,140.8,141.05,110720.0,140.044,140.203,139.9545,140.203,110720.0
2022-03-24 15:45:00,141.05,141.09,140.94,140.98,105660.0,140.203,140.2428,140.0937,140.1335,105660.0
2022-03-24 15:50:00,141.05,141.34,141.05,141.3,193540.0,140.203,140.4913,140.203,140.4515,193540.0
2022-03-24 15:55:00,141.32,141.62,141.2,141.62,474480.0,140.4714,140.7696,140.3521,140.7696,474480.0
2022-03-25 09:30:00,141.92,142.04,141.26,141.75,483420.0,141.0678,141.1871,140.4118,140.8988,483420.0
2022-03-25 09:35:00,141.81,141.89,141.6,141.6,116820.0,140.9585,141.038,140.7497,140.7497,116820.0
2022-03-25 09:40:00,141.56,141.65,141.35,141.6,100600.0,140.71,140.7994,140.5012,140.7497,100600.0
2022-03-25 09:45:00,141.61,141.94,141.48,141.67,95060.0,140.7597,141.0877,140.6305,140.8193,95060.0
2022-03-25 09:50:00,141.5,141.77,141.35,141.74,185340.0,140.6503,140.9187,140.5012,140.8889,185340.0
2022-03-25 09:55:00,141.66,141.66,141.3,141.34,84280.0,140.8094,140.8094,140.4515,140.4913,84280.0
2022-03-25 10:00:00,141.39,141.6,141.36,141.58,161780.0,140.541,140.7497,140.5112,140.7299,161780.0
2022-03-25 10:05:00,141.58,141.65,141.47,141.55,82320.0,140.7299,140.7994,140.6205,140.7,82320.0
2022-03-25 10:10:00,141.6,141.6,141.21,141.21,64880.0,140.7497,140.7497,140.3621,140.3621,64880.0
2022-03-25 10:15:00,141.22,141.22,140.95,141.2,106480.0,140.372,140.372,140.1036,140.3521,106480.0
2022-03-25 10:20:00,141.2,141.49,141.1,141.42,87420.0,140.3521,140.6404,140.2527,140.5708,87420.0
2022-03-25 10:25:00,141.36,141.36,141.14,141.31,92860.0,140.5112,140.5112,140.2925,140.4615,92860.0
2022-03-25 10:30:00,141.27,141.41,141.18,141.39,106000.0,140.4217,140.5609,140.3323,140.541,106000.0
2022-03-25 10:35:00,141.45,141.71,141.45,141.63,157840.0,140.6006,140.8591,140.6006,140.7796,157840.0
2022-03-25 10:40:00,141.7,141.87,141.59,141.83,272200.0,140.8491,141.0181,140.7398,140.9783,272200.0
2022-03-25 10:45:00,141.84,141.93,141.78,141.81,38000.0,140.9883,141.0777,140.9286,140.9585,38000.0
2022-03-25 10:50:00,141.78,141.79,141.45,141.5,84720.0,140.9286,140.9386,140.6006,140.6503,84720.0
2022-03-25 10:55:00,141.56,141.56,141.31,141.46,61740.0,140.71,140.71,140.4615,140.6106,61740.0
2022-03-25 11:00:00,141.43,141.43,141.12,141.18,46180.0,140.5808,140.5808,140.2726,140.3323,46180.0
2022-03-25 11:05:00,141.23,141.33,140.86,140.91,87540.0,140.382,140.4814,140.0142,140.0639,87540.0
2022-03-25 11:10:00,140.8,140.8,140.5,140.51,80160.0,139.9545,139.9545,139.6563,139.6663,80160.0
2022-03-25 11:15:00,140.43,140.57,140.43,140.52,47520.0,139.5868,139.7259,139.5868,139.6762,47520.0
2022-03-25 11:20:00,140.49,140.57,140.33,140.33,70680.0,139.6464,139.7259,139.4874,139.4874,70680.0
2022-03-25 11:25:00,140.37,140.39,139.74,139.97,240580.0,139.5271,139.547,138.9009,139.1295,240580.0
2022-03-25 11:30:00,140.01,140.14,139.84,140.05,128780.0,139.1693,139.2985,139.0003,139.209,128780.0
2022-03-25 11:35:00,140.1,140.21,140.0,140.11,31400.0,139.2587,139.3681,139.1593,139.2687,31400.0
2022-03-25 11:40:00,140.16,140.46,140.16,140.46,57260.0,139.3184,139.6166,139.3184,139.6166,57260.0
2022-03-25 11:45:00,140.49,140.5,140.19,140.25,80280.0,139.6464,139.6563,139.3482,139.4078,80280.0
2022-03-25 11:50:00,140.26,140.44,140.26,140.4,42640.0,139.4178,139.5967,139.4178,139.5569,42640.0
2022-03-25 11:55:00,140.24,140.26,140.04,140.26,48000.0,139.3979,139.4178,139.1991,139.4178,48000.0
2022-03-25 12:00:00,140.26,140.31,140.12,140.21,65120.0,139.4178,139.4675,139.2786,139.3681,65120.0
2022-03-25 12:05:00,140.26,140.47,140.26,140.35,52620.0,139.4178,139.6265,139.4178,139.5072,52620.0
2022-03-25 12:10:00,140.35,140.66,140.34,140.66,50900.0,139.5072,139.8154,139.4973,139.8154,50900.0
2022-03-25 12:15:00,140.53,140.75,140.45,140.75,45500.0,139.6862,139.9048,139.6066,139.9048,45500.0
2022-03-25 12:20:00,140.67,140.83,140.5,140.61,54580.0,139.8253,139.9844,139.6563,139.7657,54580.0
2022-03-25 12:25:00,140.54,140.7,140.46,140.56,25500.0,139.6961,139.8551,139.6166,139.716,25500.0
2022-03-25 12:30:00,140.64,140.64,140.44,140.52,43400.0,139.7955,139.7955,139.5967,139.6762,43400.0
2022-03-25 12:35:00,140.59,140.6,140.31,140.34,56000.0,139.7458,139.7557,139.4675,139.4973,56000.0
2022-03-25 12:40:00,140.45,140.45,140.34,140.34,24000.0,139.6066,139.6066,139.4973,139.4973,24000.0
2022-03-25 12:45:00,140.44,140.57,140.35,140.54,32540.0,139.5967,139.7259,139.5072,139.6961,32540.0
2022-03-25 12:50:00,140.66,140.66,140.42,140.42,28620.0,139.8154,139.8154,139.5768,139.5768,28620.0
2022-03-25 12:55:00,140.5,140.5,140.5,140.5,4000.0,139.6563,139.6563,139.6563,139.6563,4000.0
2022-03-25 13:00:00,140.48,140.48,140.4,140.42,10000.0,139.6365,139.6365,139.5569,139.5768,10000.0
2022-03-25 13:05:00,140.61,140.74,140.48,140.68,28000.0,139.7657,139.8949,139.6365,139.8353,28000.0
2022-03-25 13:10:00,140.59,140.6,140.51,140.52,30320.0,139.7458,139.7557,139.6663,139.6762,30320.0
2022-03-25 13:15:00,140.56,141.06,140.53,141.06,41420.0,139.716,140.213,139.6862,140.213,41420.0
2022-03-25 13:20:00,141.08,141.14,140.83,140.83,96540.0,140.2329,140.2925,139.9844,139.9844,96540.0
2022-03-25 13:25:00,140.85,140.95,140.81,140.86,74860.0,140.0042,140.1036,139.9645,140.0142,74860.0
2022-03-25 13:30:00,140.84,140.92,140.79,140.92,182460.0,139.9943,140.0738,139.9446,140.0738,182460.0
2022-03-25 13:35:00,140.87,141.05,140.8,141.01,65880.0,140.0241,140.203,139.9545,140.1633,65880.0
2022-03-25 13:40:00,140.92,141.05,140.92,141.05,32000.0,140.0738,140.203,140.0738,140.203,32000.0
2022-03-25 13:45:00,141.08,141.31,140.96,141.19,50000.0,140.2329,140.4615,140.1136,140.3422,50000.0
2022-03-25 13:50:00,141.26,141.32,141.22,141.3,76000.0,140.4118,140.4714,140.372,140.4515,76000.0
2022-03-25 13:55:00,141.33,141.47,141.32,141.43,108240.0,140.4814,140.6205,140.4714,140.5808,108240.0
2022-03-25 14:00:00,141.42,141.57,141.34,141.46,95100.0,140.5708,140.7199,140.4913,140.6106,95100.0
2022-03-25 14:05:00,141.45,141.6,141.45,141.54,56000.0,140.6006,140.7497,140.6006,140.6901,56000.0
2022-03-25 14:10:00,141.55,141.6,141.47,141.57,54540.0,140.7,140.7497,140.6205,140.7199,54540.0
2022-03-25 14:15:00,141.51,141.66,141.51,141.56,48520.0,140.6603,140.8094,140.6603,140.71,48520.0
2022-03-25 14:20:00,141.62,141.65,141.56,141.59,38960.0,140.7696,140.7994,140.71,140.7398,38960.0
2022-03-25 14:25:00,141.59,141.65,141.51,141.58,66100.0,140.7398,140.7994,140.6603,140.7299,66100.0
2022-03-25 14:30:00,141.64,141.7,141.55,141.67,34000.0,140.7895,140.8491,140.7,140.8193,34000.0
2022-03-25 14:35:00,141.58,141.64,141.49,141.56,39720.0,140.7299,140.7895,140.6404,140.71,39720.0
2022-03-25 14:40:00,141.53,141.53,141.38,141.52,32000.0,140.6802,140.6802,140.5311,140.6702,32000.0
2022-03-25 14:45:00,141.55,141.57,141.45,141.46,36000.0,140.7,140.7199,140.6006,140.6106,36000.0
2022-03-25 14:50:00,141.48,141.66,141.48,141.63,44000.0,140.6305,140.8094,140.6305,140.7796,44000.0
2022-03-25 14:55:00,141.67,141.7,141.6,141.67,65980.0,140.8193,140.8491,140.7497,140.8193,65980.0
2022-03-25 15:00:00,141.67,141.67,141.3,141.36,68840.0,140.8193,140.8193,140.4515,140.5112,68840.0
2022-03-25 15:05:00,141.41,141.44,141.27,141.44,52000.0,140.5609,140.5907,140.4217,140.5907,52000.0
2022-03-25 15:10:00,141.44,141.64,141.38,141.64,30980.0,140.5907,140.7895,140.5311,140.7895,30980.0
2022-03-25 15:15:00,141.63,141.63,141.35,141.36,54400.0,140.7796,140.7796,140.5012,140.5112,54400.0
2022-03-25 15:20:00,141.36,141.36,141.03,141.14,54920.0,140.5112,140.5112,140.1832,140.2925,54920.0
2022-03-25 15:25:00,141.18,141.18,140.78,140.78,137000.0,140.3323,140.3323,139.9347,139.9347,137000.0
2022-03-25 15:30:00,140.76,140.87,140.62,140.78,113440.0,139.9148,140.0241,139.7756,139.9347,113440.0
2022-03-25 15:35:00,140.82,141.04,140.78,140.94,69600.0,139.9744,140.1931,139.9347,140.0937,69600.0
2022-03-25 15:40:00,140.97,141.28,140.97,141.17,54940.0,140.1235,140.4317,140.1235,140.3223,54940.0
2022-03-25 15:45:00,141.2,141.52,141.15,141.52,96540.0,140.3521,140.6702,140.3024,140.6702,96540.0
2022-03-25 15:50:00,141.56,141.58,141.34,141.51,198600.0,140.71,140.7299,140.4913,140.6603,198600.0
2022-03-25 15:55:00,141.48,141.75,141.41,141.71,562080.0,140.6305,140.8988,140.5609,140.8591,562080.0
2022-03-28 09:30:00,140.9,141.12,140.63,141.12,953860.0,140.0539,140.2726,139.7856,140.2726,953860.0
2022-03-28 09:35:00,141.0,141.46,140.92,141.35,243760.0,140.1533,140.6106,140.0738,140.5012,243760.0
2022-03-28 09:40:00,141.36,141.86,141.3,141.63,166520.0,140.5112,141.0082,140.4515,140.7796,166520.0
2022-03-28 09:45:00,141.62,141.76,141.32,141.35,181640.0,140.7696,140.9088,140.4714,140.5012,181640.0
2022-03-28 09:50:00,141.41,141.8,141.35,141.74,125720.0,140.5609,140.9485,140.5012,140.8889,125720.0
2022-03-28 09:55:00,141.72,142.0,141.69,141.74,259500.0,140.869,141.1473,140.8392,140.8889,259500.0
2022-03-28 10:00:00,141.82,141.82,141.4,141.51,126460.0,140.9684,140.9684,140.5509,140.6603,126460.0
2022-03-28 10:05:00,141.46,141.63,141.46,141.46,71080.0,140.6106,140.7796,140.6106,140.6106,71080.0
2022-03-28 10:10:00,141.52,141.56,141.29,141.29,58480.0,140.6702,140.71,140.4416,140.4416,58480.0
2022-03-28 10:15:00,141.3,141.34,141.02,141.13,100260.0,140.4515,140.4913,140.1732,140.2826,100260.0
2022-03-28 10:20:00,141.05,141.13,140.78,140.86,100700.0,140.203,140.2826,139.9347,140.0142,100700.0
2022-03-28 10:25:00,140.84,140.86,140.6,140.86,86660.0,139.9943,140.0142,139.7557,140.0142,86660.0
2022-03-28 10:30:00,140.93,141.07,140.65,140.65,103560.0,140.0838,140.2229,139.8054,139.8054,103560.0
2022-03-28 10:35:00,140.78,140.84,140.55,140.67,99400.0,139.9347,139.9943,139.706,139.8253,99400.0
2022-03-28 10:40:00,140.68,140.85,140.67,140.79,320900.0,139.8353,140.0042,139.8253,139.9446,320900.0
2022-03-28 10:45:00,140.8,141.34,140.8,141.3,272140.0,139.9545,140.4913,139.9545,140.4515,272140.0
2022-03-28 10:50:00,141.31,141.41,141.25,141.34,123300.0,140.4615,140.5609,140.4018,140.4913,123300.0
2022-03-28 10:55:00,141.39,141.45,141.26,141.37,67320.0,140.541,140.6006,140.4118,140.5211,67320.0
2022-03-28 11:00:00,141.3,141.41,140.75,140.75,176040.0,140.4515,140.5609,139.9048,139.9048,176040.0
2022-03-28 11:05:00,140.78,140.97,140.71,140.9,66740.0,139.9347,140.1235,139.8651,140.0539,66740.0
2022-03-28 11:10:00,140.92,141.18,140.92,141.09,110140.0,140.0738,140.3323,140.0738,140.2428,110140.0
2022-03-28 11:15:00,141.11,141.15,140.96,141.14,68360.0,140.2627,140.3024,140.1136,140.2925,68360.0
2022-03-28 11:20:00,141.2,141.2,140.91,140.96,56000.0,140.3521,140.3521,140.0639,140.1136,56000.0
2022-03-28 11:25:00,140.99,141.05,140.78,140.95,103780.0,140.1434,140.203,139.9347,140.1036,103780.0
2022-03-28 11:30:00,140.94,140.94,140.5,140.52,95140.0,140.0937,140.0937,139.6563,139.6762,95140.0
2022-03-28 11:35:00,140.48,140.48,140.17,140.17,125820.0,139.6365,139.6365,139.3283,139.3283,125820.0
2022-03-28 11:40:00,140.15,140.18,140.1,140.13,109180.0,139.3084,139.3383,139.2587,139.2886,109180.0
2022-03-28 11:45:00,140.12,140.31,140.05,140.05,95540.0,139.2786,139.4675,139.209,139.209,95540.0
2022-03-28 11:50:00,140.01,140.15,139.9,140.05,100340.0,139.1693,139.3084,139.0599,139.209,100340.0
2022-03-28 11:55:00,139.96,140.07,139.81,139.83,54000.0,139.1196,139.2289,138.9705,138.9904,54000.0
2022-03-28 12:00:00,139.88,140.28,139.88,140.28,46880.0,139.0401,139.4377,139.0401,139.4377,46880.0
2022-03-28 12:05:00,140.28,140.47,140.28,140.36,69680.0,139.4377,139.6265,139.4377,139.5172,69680.0
2022-03-28 12:10:00,140.3,140.3,140.05,140.21,48000.0,139.4575,139.4575,139.209,139.3681,48000.0
2022-03-28 12:15:00,140.28,140.28,140.02,140.02,38860.0,139.4377,139.4377,139.1792,139.1792,38860.0
2022-03-28 12:20:00,140.19,140.54,140.18,140.51,64840.0,139.3482,139.6961,139.3383,139.6663,64840.0
2022-03-28 12:25:00,140.51,140.58,140.32,140.36,47980.0,139.6663,139.7359,139.4774,139.5172,47980.0
2022-03-28 12:30:00,140.38,140.51,140.34,140.4,42220.0,139.5371,139.6663,139.4973,139.5569,42220.0
2022-03-28 12:35:00,140.43,140.48,140.36,140.46,14000.0,139.5868,139.6365,139.5172,139.6166,14000.0
2022-03-28 12:40:00,140.41,140.63,140.36,140.63,25000.0,139.5669,139.7856,139.5172,139.7856,25000.0
2022-03-28 12:45:00,140.41,140.45,140.33,140.38,27000.0,139.5669,139.6066,139.4874,139.5371,27000.0
2022-03-28 12:50:00,140.39,140.48,140.39,140.43,26920.0,139.547,139.6365,139.547,139.5868,26920.0
2022-03-28 12:55:00,140.53,140.54,140.44,140.53,57840.0,139.6862,139.6961,139.5967,139.6862,57840.0
2022-03-28 13:00:00,140.55,140.61,140.43,140.51,50400.0,139.706,139.7657,139.5868,139.6663,50400.0
2022-03-28 13:05:00,140.52,140.59,140.49,140.49,41680.0,139.6762,139.7458,139.6464,139.6464,41680.0
2022-03-28 13:10:00,140.49,140.54,140.48,140.48,33780.0,139.6464,139.6961,139.6365,139.6365,33780.0
2022-03-28 13:15:00,140.5,140.55,140.45,140.46,45000.0,139.6563,139.706,139.6066,139.6166,45000.0
2022-03-28 13:20:00,140.46,140.67,140.46,140.65,74360.0,139.6166,139.8253,139.6166,139.8054,74360.0
2022-03-28 13:25:00,140.71,140.93,140.71,140.83,164620.0,139.8651,140.0838,139.8651,139.9844,164620.0
2022-03-28 13:30:00,140.83,140.88,140.75,140.76,35840.0,139.9844,140.0341,139.9048,139.9148,35840.0
2022-03-28 13:35:00,140.8,140.91,140.8,140.87,49500.0,139.9545,140.0639,139.9545,140.0241,49500.0
2022-03-28 13:40:00,140.87,140.95,140.83,140.83,79760.0,140.0241,140.1036,139.9844,139.9844,79760.0
2022-03-28 13:45:00,140.85,140.91,140.82,140.85,40760.0,140.0042,140.0639,139.9744,140.0042,40760.0
2022-03-28 13:50:00,140.89,140.89,140.81,140.85,43280.0,140.044,140.044,139.9645,140.0042,43280.0
2022-03-28 13:55:00,140.84,140.9,140.78,140.86,72000.0,139.9943,140.0539,139.9347,140.0142,72000.0
2022-03-28 14:00:00,140.81,140.87,140.74,140.8,93700.0,139.9645,140.0241,139.8949,139.9545,93700.0
2022-03-28 14:05:00,140.72,140.92,140.68,140.91,77140.0,139.875,140.0738,139.8353,140.0639,77140.0
2022-03-28 14:10:00,140.94,141.09,140.83,141.09,90080.0,140.0937,140.2428,139.9844,140.2428,90080.0
2022-03-28 14:15:00,141.04,141.07,140.99,141.0,40000.0,140.1931,140.2229,140.1434,140.1533,40000.0
2022-03-28 14:20:00,141.01,141.1,140.94,141.06,37520.0,140.1633,140.2527,140.0937,140.213,37520.0
2022-03-28 14:25:00,141.11,141.21,141.08,141.18,54480.0,140.2627,140.3621,140.2329,140.3323,54480.0
2022-03-28 14:30:00,141.21,141.21,141.1,141.12,75340.0,140.3621,140.3621,140.2527,140.2726,75340.0
2022-03-28 14:35:00,141.11,141.14,141.08,141.13,40280.0,140.2627,140.2925,140.2329,140.2826,40280.0
2022-03-28 14:40:00,141.15,141.4,141.14,141.28,100440.0,140.3024,140.5509,140.2925,140.4317,100440.0
2022-03-28 14:45:00,141.29,141.39,141.22,141.33,37840.0,140.4416,140.541,140.372,140.4814,37840.0
2022-03-28 14:50:00,141.4,141.5,141.4,141.46,65280.0,140.5509,140.6503,140.5509,140.6106,65280.0
2022-03-28 14:55:00,141.45,141.75,141.45,141.73,211380.0,140.6006,140.8988,140.6006,140.8789,211380.0
2022-03-28 15:00:00,141.72,141.73,141.55,141.55,118820.0,140.869,140.8789,140.7,140.7,118820.0
2022-03-28 15:05:00,141.57,141.61,141.48,141.55,151420.0,140.7199,140.7597,140.6305,140.7,151420.0
2022-03-28 15:10:00,141.55,141.62,141.49,141.57,213460.0,140.7,140.7696,140.6404,140.7199,213460.0
2022-03-28 15:15:00,141.6,141.62,141.45,141.46,94000.0,140.7497,140.7696,140.6006,140.6106,94000.0
2022-03-28 15:20:00,141.44,141.7,141.44,141.7,117560.0,140.5907,140.8491,140.5907,140.8491,117560.0
2022-03-28 15:25:00,141.72,141.73,141.57,141.62,157560.0,140.869,140.8789,140.7199,140.7696,157560.0
2022-03-28 15:30:00,141.62,141.76,141.59,141.76,107000.0,140.7696,140.9088,140.7398,140.9088,107000.0
2022-03-28 15:35:00,141.75,141.78,141.57,141.59,171080.0,140.8988,140.9286,140.7199,140.7398,171080.0
2022-03-28 15:40:00,141.57,141.66,141.54,141.58,173720.0,140.7199,140.8094,140.6901,140.7299,173720.0
2022-03-28 15:45:00,141.57,141.69,141.48,141.69,260360.0,140.7199,140.8392,140.6305,140.8392,260360.0
2022-03-28 15:50:00,141.69,141.69,141.22,141.42,363760.0,140.8392,140.8392,140.372,140.5708,363760.0
2022-03-28 15:55:00,141.41,141.56,141.28,141.44,1158180.0,140.5609,140.71,140.4317,140.5907,1158180.0
2022-03-29 09:30:00,142.65,143.65,142.49,143.58,1398440.0,141.7934,142.7874,141.6344,142.7178,1398440.0
2022-03-29 09:35:00,143.6,143.79,143.17,143.33,486560.0,142.7377,142.9266,142.3103,142.4693,486560.0
2022-03-29 09:40:00,143.32,143.38,142.87,143.05,226600.0,142.4594,142.519,142.0121,142.191,226600.0
2022-03-29 09:45:00,143.01,143.4,142.94,142.94,188080.0,142.1513,142.5389,142.0817,142.0817,188080.0
2022-03-29 09:50:00,142.84,143.0,142.68,142.9,219220.0,141.9823,142.1413,141.8232,142.0419,219220.0
2022-03-29 09:55:00,143.1,143.25,143.04,143.05,91600.0,142.2407,142.3898,142.1811,142.191,91600.0
2022-03-29 10:00:00,143.08,143.24,142.93,142.95,180540.0,142.2208,142.3799,142.0717,142.0916,180540.0
2022-03-29 10:05:00,142.94,143.1,142.71,142.82,131400.0,142.0817,142.2407,141.8531,141.9624,131400.0
2022-03-29 10:10:00,142.87,142.89,142.18,142.3,224840.0,142.0121,142.032,141.3262,141.4455,224840.0
2022-03-29 10:15:00,142.43,142.64,142.33,142.61,93960.0,141.5747,141.7835,141.4753,141.7537,93960.0
2022-03-29 10:20:00,142.67,142.67,142.36,142.47,63000.0,141.8133,141.8133,141.5052,141.6145,63000.0
2022-03-29 10:25:00,142.43,142.67,142.18,142.67,55160.0,141.5747,141.8133,141.3262,141.8133,55160.0
2022-03-29 10:30:00,142.67,142.72,142.33,142.4,92240.0,141.8133,141.863,141.4753,141.5449,92240.0
2022-03-29 10:35:00,142.42,142.5,142.16,142.19,79980.0,141.5648,141.6443,141.3064,141.3362,79980.0
2022-03-29 10:40:00,142.22,142.44,142.04,142.29,146820.0,141.366,141.5847,141.1871,141.4356,146820.0
2022-03-29 10:45:00,142.23,142.45,142.21,142.26,93980.0,141.3759,141.5946,141.3561,141.4058,93980.0
2022-03-29 10:50:00,142.36,142.64,142.36,142.49,81360.0,141.5052,141.7835,141.5052,141.6344,81360.0
2022-03-29 10:55:00,142.57,142.75,142.52,142.65,142540.0,141.7139,141.8928,141.6642,141.7934,142540.0
2022-03-29 11:00:00,142.75,142.94,142.66,142.92,104160.0,141.8928,142.0817,141.8034,142.0618,104160.0
2022-03-29 11:05:00,142.92,142.95,142.87,142.88,42900.0,142.0618,142.0916,142.0121,142.022,42900.0
2022-03-29 11:10:00,142.97,143.23,142.97,143.17,132360.0,142.1115,142.3699,142.1115,142.3103,132360.0
2022-03-29 11:15:00,143.17,143.27,143.13,143.2,88480.0,142.3103,142.4097,142.2705,142.3401,88480.0
2022-03-29 11:20:00,143.25,143.29,142.94,143.11,100460.0,142.3898,142.4296,142.0817,142.2507,100460.0
2022-03-29 11:25:00,143.19,143.49,143.19,143.37,112000.0,142.3302,142.6284,142.3302,142.5091,112000.0
2022-03-29 11:30:00,143.35,143.36,143.24,143.24,47160.0,142.4892,142.4992,142.3799,142.3799,47160.0
2022-03-29 11:35:00,143.26,143.27,143.15,143.25,49000.0,142.3998,142.4097,142.2904,142.3898,49000.0
2022-03-29 11:40:00,143.22,143.23,143.15,143.2,24000.0,142.36,142.3699,142.2904,142.3401,24000.0
2022-03-29 11:45:00,143.22,143.25,143.13,143.25,80000.0,142.36,142.3898,142.2705,142.3898,80000.0
2022-03-29 11:50:00,143.25,143.26,143.16,143.25,57440.0,142.3898,142.3998,142.3004,142.3898,57440.0
2022-03-29 11:55:00,143.22,143.22,142.91,142.97,91480.0,142.36,142.36,142.0519,142.1115,91480.0
2022-03-29 12:00:00,143.02,143.02,142.81,142.81,30000.0,142.1612,142.1612,141.9525,141.9525,30000.0
2022-03-29 12:05:00,142.98,143.05,142.91,142.92,30000.0,142.1214,142.191,142.0519,142.0618,30000.0
2022-03-29 12:10:00,142.99,143.18,142.92,143.14,78940.0,142.1314,142.3202,142.0618,142.2805,78940.0
2022-03-29 12:15:00,143.16,143.16,143.0,143.05,36480.0,142.3004,142.3004,142.1413,142.191,36480.0
2022-03-29 12:20:00,143.08,143.08,142.9,142.9,36000.0,142.2208,142.2208,142.0419,142.0419,36000.0
2022-03-29 12:25:00,142.9,142.9,142.75,142.89,41980.0,142.0419,142.0419,141.8928,142.032,41980.0
2022-03-29 12:30:00,142.89,142.89,142.61,142.64,52520.0,142.032,142.032,141.7537,141.7835,52520.0
2022-03-29 12:35:00,142.59,142.73,142.51,142.57,88200.0,141.7338,141.8729,141.6543,141.7139,88200.0
2022-03-29 12:40:00,142.63,142.79,142.55,142.79,38800.0,141.7735,141.9326,141.694,141.9326,38800.0
2022-03-29 12:45:00,142.93,143.04,142.9,142.98,103680.0,142.0717,142.1811,142.0419,142.1214,103680.0
2022-03-29 12:50:00,143.03,143.03,142.76,142.81,95760.0,142.1711,142.1711,141.9028,141.9525,95760.0
2022-03-29 12:55:00,142.8,142.97,142.8,142.92,64000.0,141.9425,142.1115,141.9425,142.0618,64000.0
2022-03-29 13:00:00,142.83,142.89,142.78,142.86,18700.0,141.9723,142.032,141.9226,142.0022,18700.0
2022-03-29 13:05:00,142.88,142.88,142.78,142.78,16000.0,142.022,142.022,141.9226,141.9226,16000.0
2022-03-29 13:10:00,142.8,142.96,142.8,142.91,23900.0,141.9425,142.1016,141.9425,142.0519,23900.0
2022-03-29 13:15:00,142.91,142.91,142.88,142.88,20900.0,142.0519,142.0519,142.022,142.022,20900.0
2022-03-29 13:20:00,142.9,142.9,142.78,142.78,23940.0,142.0419,142.0419,141.9226,141.9226,23940.0
2022-03-29 13:25:00,142.83,143.0,142.79,142.86,78000.0,141.9723,142.1413,141.9326,142.0022,78000.0
2022-03-29 13:30:00,142.87,142.95,142.78,142.85,18000.0,142.0121,142.0916,141.9226,141.9922,18000.0
2022-03-29 13:35:00,142.97,142.98,142.93,142.96,18620.0,142.1115,142.1214,142.0717,142.1016,18620.0
2022-03-29 13:40:00,143.0,143.2,143.0,143.2,54800.0,142.1413,142.3401,142.1413,142.3401,54800.0
2022-03-29 13:45:00,143.19,143.42,143.18,143.21,101420.0,142.3302,142.5588,142.3202,142.3501,101420.0
2022-03-29 13:50:00,143.25,143.34,143.22,143.32,61700.0,142.3898,142.4793,142.36,142.4594,61700.0
2022-03-29 13:55:00,143.3,143.33,143.26,143.33,64300.0,142.4395,142.4693,142.3998,142.4693,64300.0
2022-03-29 14:00:00,143.31,143.33,143.22,143.22,32000.0,142.4495,142.4693,142.36,142.36,32000.0
2022-03-29 14:05:00,143.17,143.25,143.15,143.19,35600.0,142.3103,142.3898,142.2904,142.3302,35600.0
2022-03-29 14:10:00,143.23,143.24,143.18,143.18,44100.0,142.3699,142.3799,142.3202,142.3202,44100.0
2022-03-29 14:15:00,143.19,143.19,142.95,142.99,51560.0,142.3302,142.3302,142.0916,142.1314,51560.0
2022-03-29 14:20:00,142.96,143.07,142.89,143.03,39480.0,142.1016,142.2109,142.032,142.1711,39480.0
2022-03-29 14:25:00,143.03,143.06,142.96,143.02,40400.0,142.1711,142.201,142.1016,142.1612,40400.0
2022-03-29 14:30:00,143.02,143.14,142.96,143.11,60200.0,142.1612,142.2805,142.1016,142.2507,60200.0
2022-03-29 14:35:00,143.2,143.31,143.2,143.26,35940.0,142.3401,142.4495,142.3401,142.3998,35940.0
2022-03-29 14:40:00,143.21,143.24,143.17,143.22,12000.0,142.3501,142.3799,142.3103,142.36,12000.0
2022-03-29 14:45:00,143.18,143.25,143.16,143.18,46000.0,142.3202,142.3898,142.3004,142.3202,46000.0
2022-03-29 14:50:00,143.07,143.17,143.07,143.1,30000.0,142.2109,142.3103,142.2109,142.2407,30000.0
2022-03-29 14:55:00,143.02,143.14,143.01,143.05,74160.0,142.1612,142.2805,142.1513,142.191,74160.0
2022-03-29 15:00:00,143.05,143.19,143.02,143.19,68360.0,142.191,142.3302,142.1612,142.3302,68360.0
2022-03-29 15:05:00,143.2,143.26,143.1,143.26,86560.0,142.3401,142.3998,142.2407,142.3998,86560.0
2022-03-29 15:10:00,143.24,143.25,143.18,143.18,66600.0,142.3799,142.3898,142.3202,142.3202,66600.0
2022-03-29 15:15:00,143.16,143.24,143.13,143.2,56720.0,142.3004,142.3799,142.2705,142.3401,56720.0
2022-03-29 15:20:00,143.24,143.26,143.11,143.11,102960.0,142.3799,142.3998,142.2507,142.2507,102960.0
2022-03-29 15:25:00,143.11,143.2,143.09,143.16,141720.0,142.2507,142.3401,142.2308,142.3004,141720.0
2022-03-29 15:30:00,143.18,143.22,143.12,143.2,157000.0,142.3202,142.36,142.2606,142.3401,157000.0
2022-03-29 15:35:00,143.22,143.28,143.1,143.15,100600.0,142.36,142.4196,142.2407,142.2904,100600.0
2022-03-29 15:40:00,143.15,143.16,142.9,143.14,139780.0,142.2904,142.3004,142.0419,142.2805,139780.0
2022-03-29 15:45:00,143.11,143.24,143.1,143.15,120200.0,142.2507,142.3799,142.2407,142.2904,120200.0
2022-03-29 15:50:00,143.14,143.18,142.68,142.68,256980.0,142.2805,142.3202,141.8232,141.8232,256980.0
2022-03-29 15:55:00,142.61,142.68,142.32,142.51,1342560.0,141.7537,141.8232,141.4654,141.6543,1342560.0
2022-03-30 09:30:00,142.46,142.58,142.12,142.4,603380.0,141.6046,141.7238,141.2666,141.5449,603380.0
2022-03-30 09:35:00,142.37,142.6,142.0,142.13,153760.0,141.5151,141.7437,141.1473,141.2765,153760.0
2022-03-30 09:40:00,142.14,142.48,142.14,142.39,70260.0,141.2865,141.6244,141.2865,141.535,70260.0
2022-03-30 09:45:00,142.33,142.65,142.26,142.55,159580.0,141.4753,141.7934,141.4058,141.694,159580.0
2022-03-30 09:50:00,142.54,142.58,142.19,142.28,37280.0,141.6841,141.7238,141.3362,141.4256,37280.0
2022-03-30 09:55:00,142.26,142.5,142.2,142.4,103460.0,141.4058,141.6443,141.3461,141.5449,103460.0
2022-03-30 10:00:00,142.41,142.5,142.27,142.27,100160.0,141.5549,141.6443,141.4157,141.4157,100160.0
2022-03-30 10:05:00,142.4,142.42,142.06,142.2,94000.0,141.5449,141.5648,141.207,141.3461,94000.0
2022-03-30 10:10:00,142.25,142.46,142.24,142.46,38000.0,141.3958,141.6046,141.3859,141.6046,38000.0
2022-03-30 10:15:00,142.52,142.55,142.38,142.38,98000.0,141.6642,141.694,141.525,141.525,98000.0
2022-03-30 10:20:00,142.47,142.61,142.29,142.61,128360.0,141.6145,141.7537,141.4356,141.7537,128360.0
2022-03-30 10:25:00,142.63,142.69,142.51,142.58,57340.0,141.7735,141.8332,141.6543,141.7238,57340.0
2022-03-30 10:30:00,142.51,142.57,142.32,142.56,39360.0,141.6543,141.7139,141.4654,141.704,39360.0
2022-03-30 10:35:00,142.51,142.72,142.51,142.61,42000.0,141.6543,141.863,141.6543,141.7537,42000.0
2022-03-30 10:40:00,142.64,142.64,142.5,142.54,95080.0,141.7835,141.7835,141.6443,141.6841,95080.0
2022-03-30 10:45:00,142.47,142.49,142.35,142.45,100400.0,141.6145,141.6344,141.4952,141.5946,100400.0
2022-03-30 10:50:00,142.49,142.51,142.32,142.32,85140.0,141.6344,141.6543,141.4654,141.4654,85140.0
2022-03-30 10:55:00,142.19,142.2,141.98,142.03,102920.0,141.3362,141.3461,141.1274,141.1771,102920.0
2022-03-30 11:00:00,142.0,142.06,141.92,141.92,56480.0,141.1473,141.207,141.0678,141.0678,56480.0
2022-03-30 11:05:00,141.93,141.93,141.72,141.75,57060.0,141.0777,141.0777,140.869,140.8988,57060.0
2022-03-30 11:10:00,141.79,141.85,141.62,141.85,77800.0,140.9386,140.9982,140.7696,140.9982,77800.0
2022-03-30 11:15:00,141.88,141.99,141.83,141.96,72800.0,141.028,141.1374,140.9783,141.1076,72800.0
2022-03-30 11:20:00,141.97,141.97,141.8,141.9,55000.0,141.1175,141.1175,140.9485,141.0479,55000.0
2022-03-30 11:25:00,141.94,141.94,141.77,141.77,55760.0,141.0877,141.0877,140.9187,140.9187,55760.0
2022-03-30 11:30:00,141.78,141.89,141.71,141.87,53780.0,140.9286,141.038,140.8591,141.0181,53780.0
2022-03-30 11:35:00,141.9,141.97,141.83,141.85,54000.0,141.0479,141.1175,140.9783,140.9982,54000.0
2022-03-30 11:40:00,141.8,141.88,141.76,141.88,34580.0,140.9485,141.028,140.9088,141.028,34580.0
2022-03-30 11:45:00,141.99,142.13,141.85,141.97,38880.0,141.1374,141.2765,140.9982,141.1175,38880.0
2022-03-30 11:50:00,142.0,142.01,141.98,141.98,16000.0,141.1473,141.1573,141.1274,141.1274,16000.0
2022-03-30 11:55:00,141.99,142.26,141.98,142.24,68000.0,141.1374,141.4058,141.1274,141.3859,68000.0
2022-03-30 12:00:00,142.23,142.44,142.23,142.38,62020.0,141.3759,141.5847,141.3759,141.525,62020.0
2022-03-30 12:05:00,142.36,142.36,142.05,142.14,48000.0,141.5052,141.5052,141.197,141.2865,48000.0
2022-03-30 12:10:00,142.14,142.14,141.97,142.07,38180.0,141.2865,141.2865,141.1175,141.2169,38180.0
2022-03-30 12:15:00,142.15,142.26,142.15,142.21,12880.0,141.2964,141.4058,141.2964,141.3561,12880.0
2022-03-30 12:20:00,142.22,142.27,142.1,142.17,49900.0,141.366,141.4157,141.2467,141.3163,49900.0
2022-03-30 12:25:00,142.2,142.24,142.1,142.2,29140.0,141.3461,141.3859,141.2467,141.3461,29140.0
2022-03-30 12:30:00,142.14,142.14,142.07,142.12,17520.0,141.2865,141.2865,141.2169,141.2666,17520.0
2022-03-30 12:35:00,142.1,142.2,142.1,142.2,40260.0,141.2467,141.3461,141.2467,141.3461,40260.0
2022-03-30 12:40:00,142.2,142.35,142.11,142.35,28000.0,141.3461,141.4952,141.2567,141.4952,28000.0
2022-03-30 12:45:00,142.35,142.4,142.24,142.33,27380.0,141.4952,141.5449,141.3859,141.4753,27380.0
2022-03-30 12:50:00,142.25,142.39,142.23,142.35,18000.0,141.3958,141.535,141.3759,141.4952,18000.0
2022-03-30 12:55:00,142.4,142.44,142.34,142.35,19980.0,141.5449,141.5847,141.4853,141.4952,19980.0
2022-03-30 13:00:00,142.32,142.39,142.24,142.26,18000.0,141.4654,141.535,141.3859,141.4058,18000.0
2022-03-30 13:05:00,142.24,142.24,142.05,142.05,12000.0,141.3859,141.3859,141.197,141.197,12000.0
2022-03-30 13:10:00,142.11,142.3,142.11,142.3,34140.0,141.2567,141.4455,141.2567,141.4455,34140.0
2022-03-30 13:15:00,142.16,142.31,142.09,142.09,30300.0,141.3064,141.4555,141.2368,141.2368,30300.0
2022-03-30 13:20:00,142.2,142.31,142.19,142.31,8360.0,141.3461,141.4555,141.3362,141.4555,8360.0
2022-03-30 13:25:00,142.25,142.34,142.23,142.34,10500.0,141.3958,141.4853,141.3759,141.4853,10500.0
2022-03-30 13:30:00,142.33,142.33,142.27,142.3,32000.0,141.4753,141.4753,141.4157,141.4455,32000.0
2022-03-30 13:35:00,142.2,142.23,142.13,142.14,44040.0,141.3461,141.3759,141.2765,141.2865,44040.0
2022-03-30 13:40:00,142.05,142.19,142.05,142.15,34000.0,141.197,141.3362,141.197,141.2964,34000.0
2022-03-30 13:45:00,142.06,142.26,142.05,142.26,32760.0,141.207,141.4058,141.197,141.4058,32760.0
2022-03-30 13:50:00,142.29,142.29,142.23,142.23,4000.0,141.4356,141.4356,141.3759,141.3759,4000.0
2022-03-30 13:55:00,142.26,142.26,142.07,142.16,22860.0,141.4058,141.4058,141.2169,141.3064,22860.0
2022-03-30 14:00:00,142.18,142.44,142.18,142.41,27860.0,141.3262,141.5847,141.3262,141.5549,27860.0
2022-03-30 14:05:00,142.34,142.39,142.3,142.33,44000.0,141.4853,141.535,141.4455,141.4753,44000.0
2022-03-30 14:10:00,142.35,142.49,142.34,142.43,59800.0,141.4952,141.6344,141.4853,141.5747,59800.0
2022-03-30 14:15:00,142.33,142.4,142.24,142.24,27860.0,141.4753,141.5449,141.3859,141.3859,27860.0
2022-03-30 14:20:00,142.22,142.26,142.19,142.22,10000.0,141.366,141.4058,141.3362,141.366,10000.0
2022-03-30 14:25:00,142.3,142.3,142.11,142.17,43180.0,141.4455,141.4455,141.2567,141.3163,43180.0
2022-03-30 14:30:00,142.19,142.27,142.12,142.22,76700.0,141.3362,141.4157,141.2666,141.366,76700.0
2022-03-30 14:35:00,142.16,142.35,142.16,142.3,30140.0,141.3064,141.4952,141.3064,141.4455,30140.0
2022-03-30 14:40:00,142.27,142.27,142.08,142.22,57940.0,141.4157,141.4157,141.2268,141.366,57940.0
2022-03-30 14:45:00,142.19,142.25,142.18,142.23,43400.0,141.3362,141.3958,141.3262,141.3759,43400.0
2022-03-30 14:50:00,142.14,142.22,142.14,142.2,24220.0,141.2865,141.366,141.2865,141.3461,24220.0
2022-03-30 14:55:00,142.19,142.33,142.15,142.15,44000.0,141.3362,141.4753,141.2964,141.2964,44000.0
2022-03-30 15:00:00,142.16,142.2,142.07,142.07,16260.0,141.3064,141.3461,141.2169,141.2169,16260.0
2022-03-30 15:05:00,142.11,142.12,142.04,142.04,42240.0,141.2567,141.2666,141.1871,141.1871,42240.0
2022-03-30 15:10:00,142.04,142.12,142.02,142.12,78100.0,141.1871,141.2666,141.1672,141.2666,78100.0
2022-03-30 15:15:00,142.12,142.19,141.95,142.04,30260.0,141.2666,141.3362,141.0976,141.1871,30260.0
2022-03-30 15:20:00,142.0,142.0,141.65,141.65,84160.0,141.1473,141.1473,140.7994,140.7994,84160.0
2022-03-30 15:25:00,141.78,141.9,141.75,141.8,66020.0,140.9286,141.0479,140.8988,140.9485,66020.0
2022-03-30 15:30:00,141.78,142.04,141.75,142.0,65900.0,140.9286,141.1871,140.8988,141.1473,65900.0
2022-03-30 15:35:00,141.97,142.11,141.86,141.9,35000.0,141.1175,141.2567,141.0082,141.0479,35000.0
2022-03-30 15:40:00,141.93,142.04,141.81,141.85,70400.0,141.0777,141.1871,140.9585,140.9982,70400.0
2022-03-30 15:45:00,141.9,142.25,141.9,142.16,119800.0,141.0479,141.3958,141.0479,141.3064,119800.0
2022-03-30 15:50:00,141.92,141.92,141.6,141.64,148240.0,141.0678,141.0678,140.7497,140.7895,148240.0
2022-03-30 15:55:00,141.65,141.97,141.64,141.91,446160.0,140.7994,141.1175,140.7895,141.0579,446160.0
2022-03-31 09:30:00,142.05,142.11,141.54,141.54,692940.0,141.197,141.2567,140.6901,140.6901,692940.0
2022-03-31 09:35:00,141.63,141.63,141.39,141.42,70840.0,140.7796,140.7796,140.541,140.5708,70840.0
2022-03-31 09:40:00,141.33,141.33,140.79,141.01,165220.0,140.4814,140.4814,139.9446,140.1633,165220.0
2022-03-31 09:45:00,140.86,140.94,140.58,140.87,182140.0,140.0142,140.0937,139.7359,140.0241,182140.0
2022-03-31 09:50:00,140.78,141.2,140.71,140.75,189560.0,139.9347,140.3521,139.8651,139.9048,189560.0
2022-03-31 09:55:00,140.81,141.21,140.5,141.15,222320.0,139.9645,140.3621,139.6563,140.3024,222320.0
2022-03-31 10:00:00,141.15,141.15,140.45,140.59,144600.0,140.3024,140.3024,139.6066,139.7458,144600.0
2022-03-31 10:05:00,140.59,140.77,140.43,140.45,148420.0,139.7458,139.9247,139.5868,139.6066,148420.0
2022-03-31 10:10:00,140.45,140.59,140.29,140.58,123120.0,139.6066,139.7458,139.4476,139.7359,123120.0
2022-03-31 10:15:00,140.54,140.68,140.44,140.68,90200.0,139.6961,139.8353,139.5967,139.8353,90200.0
2022-03-31 10:20:00,140.66,140.74,140.47,140.56,83180.0,139.8154,139.8949,139.6265,139.716,83180.0
2022-03-31 10:25:00,140.52,140.57,140.35,140.51,70600.0,139.6762,139.7259,139.5072,139.6663,70600.0
2022-03-31 10:30:00,140.56,141.2,140.56,141.14,169180.0,139.716,140.3521,139.716,140.2925,169180.0
2022-03-31 10:35:00,141.1,141.19,140.78,140.85,56240.0,140.2527,140.3422,139.9347,140.0042,56240.0
2022-03-31 10:40:00,140.85,140.85,140.7,140.78,88740.0,140.0042,140.0042,139.8551,139.9347,88740.0
2022-03-31 10:45:00,140.76,141.22,140.71,141.18,75800.0,139.9148,140.372,139.8651,140.3323,75800.0
2022-03-31 10:50:00,141.12,141.19,141.05,141.1,91840.0,140.2726,140.3422,140.203,140.2527,91840.0
2022-03-31 10:55:00,141.1,141.39,141.1,141.18,107740.0,140.2527,140.541,140.2527,140.3323,107740.0
2022-03-31 11:00:00,141.12,141.22,140.88,141.14,86760.0,140.2726,140.372,140.0341,140.2925,86760.0
2022-03-31 11:05:00,141.14,141.32,140.96,141.07,59000.0,140.2925,140.4714,140.1136,140.2229,59000.0
2022-03-31 11:10:00,141.09,141.2,140.86,141.05,66680.0,140.2428,140.3521,140.0142,140.203,66680.0
2022-03-31 11:15:00,141.09,141.19,140.95,141.17,38800.0,140.2428,140.3422,140.1036,140.3223,38800.0
2022-03-31 11:20:00,141.16,141.25,141.08,141.14,46280.0,140.3124,140.4018,140.2329,140.2925,46280.0
2022-03-31 11:25:00,141.05,141.05,140.93,141.04,43300.0,140.203,140.203,140.0838,140.1931,43300.0
2022-03-31 11:30:00,141.04,141.09,140.95,141.01,39960.0,140.1931,140.2428,140.1036,140.1633,39960.0
2022-03-31 11:35:00,141.03,141.1,141.0,141.04,39000.0,140.1832,140.2527,140.1533,140.1931,39000.0
2022-03-31 11:40:00,141.07,141.33,141.0,141.0,56420.0,140.2229,140.4814,140.1533,140.1533,56420.0
2022-03-31 11:45:00,140.95,140.98,140.86,140.96,40780.0,140.1036,140.1335,140.0142,140.1136,40780.0
2022-03-31 11:50:00,140.98,140.99,140.89,140.93,24520.0,140.1335,140.1434,140.044,140.0838,24520.0
2022-03-31 11:55:00,140.98,141.03,140.94,140.97,30000.0,140.1335,140.1832,140.0937,140.1235,30000.0
2022-03-31 12:00:00,141.09,141.15,140.83,140.83,32600.0,140.2428,140.3024,139.9844,139.9844,32600.0
2022-03-31 12:05:00,140.88,140.88,140.73,140.77,56740.0,140.0341,140.0341,139.885,139.9247,56740.0
2022-03-31 12:10:00,140.83,140.83,140.65,140.71,69840.0,139.9844,139.9844,139.8054,139.8651,69840.0
2022-03-31 12:15:00,140.68,140.83,140.66,140.66,35320.0,139.8353,139.9844,139.8154,139.8154,35320.0
2022-03-31 12:20:00,140.59,140.6,140.54,140.6,72900.0,139.7458,139.7557,139.6961,139.7557,72900.0
2022-03-31 12:25:00,140.6,140.62,140.52,140.62,74000.0,139.7557,139.7756,139.6762,139.7756,74000.0
2022-03-31 12:30:00,140.6,140.67,140.44,140.46,48000.0,139.7557,139.8253,139.5967,139.6166,48000.0
2022-03-31 12:35:00,140.43,140.66,140.43,140.52,91520.0,139.5868,139.8154,139.5868,139.6762,91520.0
2022-03-31 12:40:00,140.55,140.6,140.49,140.6,35520.0,139.706,139.7557,139.6464,139.7557,35520.0
2022-03-31 12:45:00,140.62,140.67,140.54,140.61,24000.0,139.7756,139.8253,139.6961,139.7657,24000.0
2022-03-31 12:50:00,140.59,140.59,140.53,140.53,18000.0,139.7458,139.7458,139.6862,139.6862,18000.0
2022-03-31 12:55:00,140.53,140.57,140.37,140.4,47480.0,139.6862,139.7259,139.5271,139.5569,47480.0
2022-03-31 13:00:00,140.4,140.4,140.35,140.4,20000.0,139.5569,139.5569,139.5072,139.5569,20000.0
2022-03-31 13:05:00,140.39,140.39,140.2,140.29,60840.0,139.547,139.547,139.3581,139.4476,60840.0
2022-03-31 13:10:00,140.25,140.47,140.21,140.42,70040.0,139.4078,139.6265,139.3681,139.5768,70040.0
2022-03-31 13:15:00,140.38,140.72,140.37,140.55,77980.0,139.5371,139.875,139.5271,139.706,77980.0
2022-03-31 13:20:00,140.57,140.59,140.49,140.52,25960.0,139.7259,139.7458,139.6464,139.6762,25960.0
2022-03-31 13:25:00,140.55,140.71,140.53,140.71,64400.0,139.706,139.8651,139.6862,139.8651,64400.0
2022-03-31 13:30:00,140.85,140.85,140.74,140.81,34160.0,140.0042,140.0042,139.8949,139.9645,34160.0
2022-03-31 13:35:00,140.82,140.83,140.74,140.78,19000.0,139.9744,139.9844,139.8949,139.9347,19000.0
2022-03-31 13:40:00,140.74,140.87,140.74,140.75,28000.0,139.8949,140.0241,139.8949,139.9048,28000.0
2022-03-31 13:45:00,140.77,140.82,140.75,140.82,39860.0,139.9247,139.9744,139.9048,139.9744,39860.0
2022-03-31 13:50:00,140.81,141.0,140.81,140.96,24540.0,139.9645,140.1533,139.9645,140.1136,24540.0
2022-03-31 13:55:00,140.99,140.99,140.85,140.85,39840.0,140.1434,140.1434,140.0042,140.0042,39840.0
2022-03-31 14:00:00,140.71,140.71,140.5,140.5,68000.0,139.8651,139.8651,139.6563,139.6563,68000.0
2022-03-31 14:05:00,140.56,140.61,140.49,140.52,56180.0,139.716,139.7657,139.6464,139.6762,56180.0
2022-03-31 14:10:00,140.48,140.56,140.46,140.48,31740.0,139.6365,139.716,139.6166,139.6365,31740.0
2022-03-31 14:15:00,140.5,140.5,140.3,140.35,57180.0,139.6563,139.6563,139.4575,139.5072,57180.0
2022-03-31 14:20:00,140.41,140.5,140.41,140.45,10000.0,139.5669,139.6563,139.5669,139.6066,10000.0
2022-03-31 14:25:00,140.43,140.54,140.27,140.45,45520.0,139.5868,139.6961,139.4277,139.6066,45520.0
2022-03-31 14:30:00,140.45,140.48,140.37,140.4,61860.0,139.6066,139.6365,139.5271,139.5569,61860.0
2022-03-31 14:35:00,140.42,140.59,140.42,140.54,54980.0,139.5768,139.7458,139.5768,139.6961,54980.0
2022-03-31 14:40:00,140.59,140.59,140.4,140.4,19000.0,139.7458,139.7458,139.5569,139.5569,19000.0
2022-03-31 14:45:00,140.42,140.55,140.42,140.51,20000.0,139.5768,139.706,139.5768,139.6663,20000.0
2022-03-31 14:50:00,140.48,140.65,140.47,140.57,36640.0,139.6365,139.8054,139.6265,139.7259,36640.0
2022-03-31 14:55:00,140.58,140.89,140.58,140.85,144840.0,139.7359,140.044,139.7359,140.0042,144840.0
2022-03-31 15:00:00,140.92,141.31,140.92,141.13,92460.0,140.0738,140.4615,140.0738,140.2826,92460.0
2022-03-31 15:05:00,141.12,141.26,141.12,141.25,31160.0,140.2726,140.4118,140.2726,140.4018,31160.0
2022-03-31 15:10:00,141.19,141.19,140.96,141.01,47300.0,140.3422,140.3422,140.1136,140.1633,47300.0
2022-03-31 15:15:00,141.0,141.11,140.9,140.9,16800.0,140.1533,140.2627,140.0539,140.0539,16800.0
2022-03-31 15:20:00,140.92,140.92,140.68,140.69,61000.0,140.0738,140.0738,139.8353,139.8452,61000.0
2022-03-31 15:25:00,140.74,140.86,140.65,140.86,90660.0,139.8949,140.0142,139.8054,140.0142,90660.0
2022-03-31 15:30:00,140.89,140.89,140.53,140.64,121060.0,140.044,140.044,139.6862,139.7955,121060.0
2022-03-31 15:35:00,140.6,140.91,140.54,140.86,176460.0,139.7557,140.0639,139.6961,140.0142,176460.0
2022-03-31 15:40:00,140.85,140.89,140.54,140.59,100640.0,140.0042,140.044,139.6961,139.7458,100640.0
2022-03-31 15:45:00,140.6,140.94,140.6,140.64,142280.0,139.7557,140.0937,139.7557,139.7955,142280.0
2022-03-31 15:50:00,140.33,140.61,139.1,139.55,1006160.0,139.4874,139.7657,138.2647,138.712,1006160.0
2022-03-31 15:55:00,139.6,139.76,139.02,139.02,2048860.0,138.7617,138.9208,138.1852,138.1852,2048860.0
2022-04-01 09:30:00,139.4,140.14,139.26,139.68,639380.0,138.5629,139.2985,138.4238,138.8413,639380.0
2022-04-01 09:35:00,139.42,139.74,139.16,139.2,86900.0,138.5828,138.9009,138.3244,138.3641,86900.0
2022-04-01 09:40:00,139.11,139.29,138.87,138.87,102940.0,138.2747,138.4536,138.0361,138.0361,102940.0
2022-04-01 09:45:00,138.98,139.08,138.77,139.03,120720.0,138.1455,138.2449,137.9367,138.1952,120720.0
2022-04-01 09:50:00,139.02,139.03,138.31,138.53,214080.0,138.1852,138.1952,137.4795,137.6982,214080.0
2022-04-01 09:55:00,138.51,138.79,138.46,138.79,135800.0,137.6783,137.9566,137.6286,137.9566,135800.0
2022-04-01 10:00:00,138.7,138.75,138.42,138.64,146600.0,137.8671,137.9168,137.5888,137.8075,146600.0
2022-04-01 10:05:00,138.63,139.08,138.63,139.01,125700.0,137.7976,138.2449,137.7976,138.1753,125700.0
2022-04-01 10:10:00,139.0,139.58,139.0,139.45,152360.0,138.1653,138.7419,138.1653,138.6126,152360.0
2022-04-01 10:15:00,139.5,139.5,139.29,139.29,33100.0,138.6623,138.6623,138.4536,138.4536,33100.0
2022-04-01 10:20:00,139.31,139.31,139.12,139.12,41840.0,138.4735,138.4735,138.2846,138.2846,41840.0
2022-04-01 10:25:00,139.29,139.37,139.03,139.37,36480.0,138.4536,138.5331,138.1952,138.5331,36480.0
2022-04-01 10:30:00,139.35,139.64,139.35,139.61,147860.0,138.5132,138.8015,138.5132,138.7717,147860.0
2022-04-01 10:35:00,139.71,139.9,139.67,139.67,134000.0,138.8711,139.0599,138.8313,138.8313,134000.0
2022-04-01 10:40:00,139.66,139.83,139.47,139.78,51420.0,138.8214,138.9904,138.6325,138.9407,51420.0
2022-04-01 10:45:00,139.71,139.9,139.62,139.83,29000.0,138.8711,139.0599,138.7816,138.9904,29000.0
2022-04-01 10:50:00,139.89,140.08,139.76,140.02,77020.0,139.05,139.2389,138.9208,139.1792,77020.0
2022-04-01 10:55:00,139.96,140.26,139.96,140.26,75120.0,139.1196,139.4178,139.1196,139.4178,75120.0
2022-04-01 11:00:00,140.21,140.37,140.19,140.37,51940.0,139.3681,139.5271,139.3482,139.5271,51940.0
2022-04-01 11:05:00,140.21,140.39,140.14,140.38,42000.0,139.3681,139.547,139.2985,139.5371,42000.0
2022-04-01 11:10:00,140.28,140.41,140.06,140.1,68920.0,139.4377,139.5669,139.219,139.2587,68920.0
2022-04-01 11:15:00,140.0,140.27,140.0,140.22,50000.0,139.1593,139.4277,139.1593,139.378,50000.0
2022-04-01 11:20:00,140.23,140.47,140.23,140.29,59100.0,139.388,139.6265,139.388,139.4476,59100.0
2022-04-01 11:25:00,140.31,140.33,139.96,140.0,52160.0,139.4675,139.4874,139.1196,139.1593,52160.0
2022-04-01 11:30:00,140.04,140.04,139.77,139.82,38200.0,139.1991,139.1991,138.9307,138.9804,38200.0
2022-04-01 11:35:00,139.7,139.7,139.46,139.46,53980.0,138.8611,138.8611,138.6226,138.6226,53980.0
2022-04-01 11:40:00,139.41,139.56,139.41,139.42,28080.0,138.5729,138.722,138.5729,138.5828,28080.0
2022-04-01 11:45:00,139.4,139.5,139.36,139.36,66280.0,138.5629,138.6623,138.5232,138.5232,66280.0
2022-04-01 11:50:00,139.43,139.62,139.35,139.52,43720.0,138.5928,138.7816,138.5132,138.6822,43720.0
2022-04-01 11:55:00,139.49,139.49,139.14,139.2,59140.0,138.6524,138.6524,138.3045,138.3641,59140.0
2022-04-01 12:00:00,139.17,139.23,139.05,139.1,50240.0,138.3343,138.394,138.215,138.2647,50240.0
2022-04-01 12:05:00,139.08,139.28,138.98,139.28,42360.0,138.2449,138.4437,138.1455,138.4437,42360.0
2022-04-01 12:10:00,139.29,139.52,139.26,139.34,141560.0,138.4536,138.6822,138.4238,138.5033,141560.0
2022-04-01 12:15:00,139.37,139.43,139.25,139.26,37360.0,138.5331,138.5928,138.4138,138.4238,37360.0
2022-04-01 12:20:00,139.46,139.46,139.36,139.45,37020.0,138.6226,138.6226,138.5232,138.6126,37020.0
2022-04-01 12:25:00,139.45,139.5,139.36,139.5,28400.0,138.6126,138.6623,138.5232,138.6623,28400.0
2022-04-01 12:30:00,139.56,139.56,139.28,139.28,19680.0,138.722,138.722,138.4437,138.4437,19680.0
2022-04-01 12:35:00,139.27,139.45,139.27,139.45,15780.0,138.4337,138.6126,138.4337,138.6126,15780.0
2022-04-01 12:40:00,139.5,139.6,139.4,139.56,25520.0,138.6623,138.7617,138.5629,138.722,25520.0
2022-04-01 12:45:00,139.54,139.67,139.54,139.65,45580.0,138.7021,138.8313,138.7021,138.8114,45580.0
2022-04-01 12:50:00,139.54,139.55,139.47,139.55,20000.0,138.7021,138.712,138.6325,138.712,20000.0
2022-04-01 12:55:00,139.68,139.72,139.58,139.6,35180.0,138.8413,138.881,138.7419,138.7617,35180.0
2022-04-01 13:00:00,139.55,139.61,139.49,139.57,18000.0,138.712,138.7717,138.6524,138.7319,18000.0
2022-04-01 13:05:00,139.59,139.64,139.56,139.62,18000.0,138.7518,138.8015,138.722,138.7816,18000.0
2022-04-01 13:10:00,139.5,139.5,139.38,139.5,36640.0,138.6623,138.6623,138.5431,138.6623,36640.0
2022-04-01 13:15:00,139.55,139.67,139.55,139.61,32080.0,138.712,138.8313,138.712,138.7717,32080.0
2022-04-01 13:20:00,139.66,139.74,139.53,139.7,40360.0,138.8214,138.9009,138.6922,138.8611,40360.0
2022-04-01 13:25:00,139.68,139.71,139.66,139.71,22260.0,138.8413,138.8711,138.8214,138.8711,22260.0
2022-04-01 13:30:00,139.78,139.87,139.77,139.77,15900.0,138.9407,139.0301,138.9307,138.9307,15900.0
2022-04-01 13:35:00,139.74,140.07,139.72,140.0,45220.0,138.9009,139.2289,138.881,139.1593,45220.0
2022-04-01 13:40:00,139.98,140.07,139.9,139.9,21800.0,139.1395,139.2289,139.0599,139.0599,21800.0
2022-04-01 13:45:00,139.92,139.92,139.73,139.78,30760.0,139.0798,139.0798,138.891,138.9407,30760.0
2022-04-01 13:50:00,139.74,139.75,139.62,139.62,40220.0,138.9009,138.9108,138.7816,138.7816,40220.0
2022-04-01 13:55:00,139.63,139.7,139.63,139.63,15440.0,138.7916,138.8611,138.7916,138.7916,15440.0
2022-04-01 14:00:00,139.62,139.81,139.6,139.81,33320.0,138.7816,138.9705,138.7617,138.9705,33320.0
2022-04-01 14:05:00,139.87,139.9,139.77,139.85,55920.0,139.0301,139.0599,138.9307,139.0102,55920.0
2022-04-01 14:10:00,139.82,139.91,139.71,139.83,25360.0,138.9804,139.0699,138.8711,138.9904,25360.0
2022-04-01 14:15:00,139.9,140.0,139.85,139.88,27000.0,139.0599,139.1593,139.0102,139.0401,27000.0
2022-04-01 14:20:00,139.87,140.09,139.86,139.9,51360.0,139.0301,139.2488,139.0202,139.0599,51360.0
2022-04-01 14:25:00,139.93,140.03,139.92,140.03,58480.0,139.0898,139.1892,139.0798,139.1892,58480.0
2022-04-01 14:30:00,140.04,140.15,140.01,140.1,26400.0,139.1991,139.3084,139.1693,139.2587,26400.0
2022-04-01 14:35:00,140.18,140.18,140.02,140.09,28000.0,139.3383,139.3383,139.1792,139.2488,28000.0
2022-04-01 14:40:00,140.17,140.27,140.17,140.27,42240.0,139.3283,139.4277,139.3283,139.4277,42240.0
2022-04-01 14:45:00,140.28,140.3,140.13,140.18,24480.0,139.4377,139.4575,139.2886,139.3383,24480.0
2022-04-01 14:50:00,140.14,140.14,139.93,139.96,58120.0,139.2985,139.2985,139.0898,139.1196,58120.0
2022-04-01 14:55:00,139.93,140.0,139.85,139.88,21960.0,139.0898,139.1593,139.0102,139.0401,21960.0
2022-04-01 15:00:00,139.98,140.1,139.96,140.05,18900.0,139.1395,139.2587,139.1196,139.209,18900.0
2022-04-01 15:05:00,139.94,139.97,139.88,139.89,16640.0,139.0997,139.1295,139.0401,139.05,16640.0
2022-04-01 15:10:00,139.75,139.79,139.4,139.65,89080.0,138.9108,138.9506,138.5629,138.8114,89080.0
2022-04-01 15:15:00,139.6,139.61,139.1,139.1,99660.0,138.7617,138.7717,138.2647,138.2647,99660.0
2022-04-01 15:20:00,139.1,139.29,139.1,139.2,27860.0,138.2647,138.4536,138.2647,138.3641,27860.0
2022-04-01 15:25:00,139.35,139.4,139.28,139.36,72260.0,138.5132,138.5629,138.4437,138.5232,72260.0
2022-04-01 15:30:00,139.35,139.42,139.0,139.0,160220.0,138.5132,138.5828,138.1653,138.1653,160220.0
2022-04-01 15:35:00,139.03,139.13,138.84,139.13,118960.0,138.1952,138.2946,138.0063,138.2946,118960.0
2022-04-01 15:40:00,139.09,139.19,138.93,138.99,119700.0,138.2548,138.3542,138.0958,138.1554,119700.0
2022-04-01 15:45:00,138.99,139.25,138.94,139.16,118280.0,138.1554,138.4138,138.1057,138.3244,118280.0
2022-04-01 15:50:00,139.44,140.04,139.44,140.0,300660.0,138.6027,139.1991,138.6027,139.1593,300660.0
2022-04-01 15:55:00,139.96,140.27,139.92,140.13,534880.0,139.1196,139.4277,139.0798,139.2886,534880.0
2022-04-04 09:30:00,140.39,141.66,140.31,141.33,555620.0,139.547,140.8094,139.4675,140.4814,555620.0
2022-04-04 09:35:00,141.25,142.48,141.25,142.41,182140.0,140.4018,141.6244,140.4018,141.5549,182140.0
2022-04-04 09:40:00,142.37,142.92,142.31,142.84,260760.0,141.5151,142.0618,141.4555,141.9823,260760.0
2022-04-04 09:45:00,142.83,142.97,142.23,142.85,231720.0,141.9723,142.1115,141.3759,141.9922,231720.0
2022-04-04 09:50:00,142.9,143.15,142.82,142.85,201800.0,142.0419,142.2904,141.9624,141.9922,201800.0
2022-04-04 09:55:00,142.85,143.05,142.71,142.71,127240.0,141.9922,142.191,141.8531,141.8531,127240.0
2022-04-04 10:00:00,142.76,142.94,142.61,142.85,71580.0,141.9028,142.0817,141.7537,141.9922,71580.0
2022-04-04 10:05:00,142.81,142.89,142.66,142.66,135900.0,141.9525,142.032,141.8034,141.8034,135900.0
2022-04-04 10:10:00,142.72,143.04,142.67,142.72,108020.0,141.863,142.1811,141.8133,141.863,108020.0
2022-04-04 10:15:00,142.67,142.68,142.46,142.65,101800.0,141.8133,141.8232,141.6046,141.7934,101800.0
2022-04-04 10:20:00,142.83,143.1,142.64,143.02,81100.0,141.9723,142.2407,141.7835,142.1612,81100.0
2022-04-04 10:25:00,143.09,143.1,142.86,143.01,99980.0,142.2308,142.2407,142.0022,142.1513,99980.0
2022-04-04 10:30:00,142.98,143.12,142.93,143.02,78200.0,142.1214,142.2606,142.0717,142.1612,78200.0
2022-04-04 10:35:00,142.95,143.25,142.9,143.1,208500.0,142.0916,142.3898,142.0419,142.2407,208500.0
2022-04-04 10:40:00,143.06,143.06,142.88,143.0,36000.0,142.201,142.201,142.022,142.1413,36000.0
2022-04-04 10:45:00,142.86,143.12,142.85,143.05,39940.0,142.0022,142.2606,141.9922,142.191,39940.0
2022-04-04 10:50:00,143.1,143.19,143.04,143.06,92160.0,142.2407,142.3302,142.1811,142.201,92160.0
2022-04-04 10:55:00,143.06,143.07,142.87,143.07,55080.0,142.201,142.2109,142.0121,142.2109,55080.0
2022-04-04 11:00:00,143.11,143.37,143.11,143.33,94200.0,142.2507,142.5091,142.2507,142.4693,94200.0
2022-04-04 11:05:00,143.33,143.43,143.27,143.43,54180.0,142.4693,142.5687,142.4097,142.5687,54180.0
2022-04-04 11:10:00,143.41,143.55,143.25,143.31,121980.0,142.5489,142.688,142.3898,142.4495,121980.0
2022-04-04 11:15:00,143.32,143.32,143.08,143.08,85500.0,142.4594,142.4594,142.2208,142.2208,85500.0
2022-04-04 11:20:00,143.03,143.03,142.83,142.88,95560.0,142.1711,142.1711,141.9723,142.022,95560.0
2022-04-04 11:25:00,142.83,143.01,142.76,142.97,40080.0,141.9723,142.1513,141.9028,142.1115,40080.0
2022-04-04 11:30:00,143.0,143.1,142.87,142.87,51960.0,142.1413,142.2407,142.0121,142.0121,51960.0
2022-04-04 11:35:00,142.87,142.93,142.8,142.9,48140.0,142.0121,142.0717,141.9425,142.0419,48140.0
2022-04-04 11:40:00,142.91,143.08,142.9,143.04,19140.0,142.0519,142.2208,142.0419,142.1811,19140.0
2022-04-04 11:45:00,142.97,143.15,142.97,143.15,38160.0,142.1115,142.2904,142.1115,142.2904,38160.0
2022-04-04 11:50:00,143.16,143.2,143.07,143.12,51200.0,142.3004,142.3401,142.2109,142.2606,51200.0
2022-04-04 11:55:00,143.11,143.17,143.03,143.17,28000.0,142.2507,142.3103,142.1711,142.3103,28000.0
2022-04-04 12:00:00,143.15,143.29,143.15,143.15,34060.0,142.2904,142.4296,142.2904,142.2904,34060.0
2022-04-04 12:05:00,143.18,143.29,143.18,143.28,41580.0,142.3202,142.4296,142.3202,142.4196,41580.0
2022-04-04 12:10:00,143.2,143.3,143.17,143.27,22460.0,142.3401,142.4395,142.3103,142.4097,22460.0
2022-04-04 12:15:00,143.25,143.25,143.15,143.25,32000.0,142.3898,142.3898,142.2904,142.3898,32000.0
2022-04-04 12:20:00,143.18,143.58,143.18,143.55,93100.0,142.3202,142.7178,142.3202,142.688,93100.0
2022-04-04 12:25:00,143.58,143.61,143.56,143.6,66500.0,142.7178,142.7477,142.698,142.7377,66500.0
2022-04-04 12:30:00,143.61,143.71,143.61,143.68,80180.0,142.7477,142.8471,142.7477,142.8172,80180.0
2022-04-04 12:35:00,143.69,143.69,143.46,143.5,31600.0,142.8272,142.8272,142.5986,142.6383,31600.0
2022-04-04 12:40:00,143.5,143.5,143.25,143.25,24000.0,142.6383,142.6383,142.3898,142.3898,24000.0
2022-04-04 12:45:00,143.33,143.4,143.26,143.4,35500.0,142.4693,142.5389,142.3998,142.5389,35500.0
2022-04-04 12:50:00,143.36,143.36,143.16,143.22,22460.0,142.4992,142.4992,142.3004,142.36,22460.0
2022-04-04 12:55:00,143.22,143.25,143.05,143.08,34960.0,142.36,142.3898,142.191,142.2208,34960.0
2022-04-04 13:00:00,143.11,143.17,143.0,143.14,65120.0,142.2507,142.3103,142.1413,142.2805,65120.0
2022-04-04 13:05:00,143.16,143.17,143.04,143.11,34000.0,142.3004,142.3103,142.1811,142.2507,34000.0
2022-04-04 13:10:00,143.06,143.08,143.03,143.08,21880.0,142.201,142.2208,142.1711,142.2208,21880.0
2022-04-04 13:15:00,143.05,143.17,143.04,143.17,30360.0,142.191,142.3103,142.1811,142.3103,30360.0
2022-04-04 13:20:00,143.2,143.2,143.07,143.09,30540.0,142.3401,142.3401,142.2109,142.2308,30540.0
2022-04-04 13:25:00,143.06,143.12,143.06,143.08,34200.0,142.201,142.2606,142.201,142.2208,34200.0
2022-04-04 13:30:00,143.07,143.1,143.05,143.1,8220.0,142.2109,142.2407,142.191,142.2407,8220.0
2022-04-04 13:35:00,143.07,143.08,142.92,142.92,59240.0,142.2109,142.2208,142.0618,142.0618,59240.0
2022-04-04 13:40:00,142.95,142.96,142.9,142.93,61460.0,142.0916,142.1016,142.0419,142.0717,61460.0
2022-04-04 13:45:00,142.97,142.97,142.91,142.91,56620.0,142.1115,142.1115,142.0519,142.0519,56620.0
2022-04-04 13:50:00,142.89,142.92,142.79,142.79,61040.0,142.032,142.0618,141.9326,141.9326,61040.0
2022-04-04 13:55:00,142.79,142.98,142.78,142.98,92400.0,141.9326,142.1214,141.9226,142.1214,92400.0
2022-04-04 14:00:00,142.95,142.95,142.74,142.74,65380.0,142.0916,142.0916,141.8829,141.8829,65380.0
2022-04-04 14:05:00,142.75,142.75,142.25,142.25,193240.0,141.8928,141.8928,141.3958,141.3958,193240.0
2022-04-04 14:10:00,142.25,142.42,142.23,142.38,84440.0,141.3958,141.5648,141.3759,141.525,84440.0
2022-04-04 14:15:00,142.37,142.62,142.35,142.55,126480.0,141.5151,141.7636,141.4952,141.694,126480.0
2022-04-04 14:20:00,142.54,142.58,142.48,142.54,61660.0,141.6841,141.7238,141.6244,141.6841,61660.0
2022-04-04 14:25:00,142.53,142.61,142.39,142.58,95280.0,141.6741,141.7537,141.535,141.7238,95280.0
2022-04-04 14:30:00,142.63,142.73,142.58,142.73,53600.0,141.7735,141.8729,141.7238,141.8729,53600.0
2022-04-04 14:35:00,142.77,142.84,142.76,142.82,74920.0,141.9127,141.9823,141.9028,141.9624,74920.0
2022-04-04 14:40:00,142.83,142.83,142.71,142.77,36340.0,141.9723,141.9723,141.8531,141.9127,36340.0
2022-04-04 14:45:00,142.8,142.94,142.8,142.89,34000.0,141.9425,142.0817,141.9425,142.032,34000.0
2022-04-04 14:50:00,142.94,143.06,142.86,143.04,84600.0,142.0817,142.201,142.0022,142.1811,84600.0
2022-04-04 14:55:00,143.06,143.1,142.93,142.93,62520.0,142.201,142.2407,142.0717,142.0717,62520.0
2022-04-04 15:00:00,142.94,143.0,142.78,142.88,101080.0,142.0817,142.1413,141.9226,142.022,101080.0
2022-04-04 15:05:00,143.01,143.04,142.88,143.01,68580.0,142.1513,142.1811,142.022,142.1513,68580.0
2022-04-04 15:10:00,143.04,143.06,142.9,142.97,138260.0,142.1811,142.201,142.0419,142.1115,138260.0
2022-04-04 15:15:00,143.01,143.09,142.87,142.87,50260.0,142.1513,142.2308,142.0121,142.0121,50260.0
2022-04-04 15:20:00,142.9,143.01,142.88,142.93,54700.0,142.0419,142.1513,142.022,142.0717,54700.0
2022-04-04 15:25:00,142.92,142.92,142.76,142.86,35000.0,142.0618,142.0618,141.9028,142.0022,35000.0
2022-04-04 15:30:00,142.87,143.09,142.86,143.06,62080.0,142.0121,142.2308,142.0022,142.201,62080.0
2022-04-04 15:35:00,143.01,143.07,142.98,143.07,88000.0,142.1513,142.2109,142.1214,142.2109,88000.0
2022-04-04 15:40:00,143.08,143.14,142.94,142.94,84280.0,142.2208,142.2805,142.0817,142.0817,84280.0
2022-04-04 15:45:00,142.94,143.04,142.83,142.9,136620.0,142.0817,142.1811,141.9723,142.0419,136620.0
2022-04-04 15:50:00,142.93,142.98,142.77,142.98,210320.0,142.0717,142.1214,141.9127,142.1214,210320.0
2022-04-04 15:55:00,142.91,143.0,142.7,142.98,377380.0,142.0519,142.1413,141.8431,142.1214,377380.0
2022-04-05 09:30:00,142.87,142.99,142.5,142.5,561800.0,142.0121,142.1314,141.6443,141.6443,561800.0
2022-04-05 09:35:00,142.48,142.82,142.23,142.6,194580.0,141.6244,141.9624,141.3759,141.7437,194580.0
2022-04-05 09:40:00,142.62,142.62,142.37,142.56,58660.0,141.7636,141.7636,141.5151,141.704,58660.0
2022-04-05 09:45:00,142.4,142.6,142.33,142.39,90000.0,141.5449,141.7437,141.4753,141.535,90000.0
2022-04-05 09:50:00,142.35,142.39,142.07,142.18,120480.0,141.4952,141.535,141.2169,141.3262,120480.0
2022-04-05 09:55:00,142.18,142.27,142.07,142.26,67820.0,141.3262,141.4157,141.2169,141.4058,67820.0
2022-04-05 10:00:00,142.3,142.48,142.1,142.48,79280.0,141.4455,141.6244,141.2467,141.6244,79280.0
2022-04-05 10:05:00,142.37,142.4,141.53,141.56,98940.0,141.5151,141.5449,140.6802,140.71,98940.0
2022-04-05 10:10:00,141.6,141.7,141.51,141.57,78780.0,140.7497,140.8491,140.6603,140.7199,78780.0
2022-04-05 10:15:00,141.52,141.52,141.07,141.28,124680.0,140.6702,140.6702,140.2229,140.4317,124680.0
2022-04-05 10:20:00,141.35,141.45,141.21,141.3,28000.0,140.5012,140.6006,140.3621,140.4515,28000.0
2022-04-05 10:25:00,141.36,141.37,141.21,141.32,15720.0,140.5112,140.5211,140.3621,140.4714,15720.0
2022-04-05 10:30:00,141.48,141.53,141.11,141.15,84000.0,140.6305,140.6802,140.2627,140.3024,84000.0
2022-04-05 10:35:00,141.08,141.25,140.75,140.85,78180.0,140.2329,140.4018,139.9048,140.0042,78180.0
2022-04-05 10:40:00,140.84,140.91,140.79,140.91,66600.0,139.9943,140.0639,139.9446,140.0639,66600.0
2022-04-05 10:45:00,140.93,141.27,140.87,141.27,49500.0,140.0838,140.4217,140.0241,140.4217,49500.0
2022-04-05 10:50:00,141.24,141.61,141.06,141.61,95580.0,140.3919,140.7597,140.213,140.7597,95580.0
2022-04-05 10:55:00,141.61,141.62,141.31,141.38,56060.0,140.7597,140.7696,140.4615,140.5311,56060.0
2022-04-05 11:00:00,141.4,141.47,141.15,141.23,49940.0,140.5509,140.6205,140.3024,140.382,49940.0
2022-04-05 11:05:00,141.33,141.46,141.28,141.28,39560.0,140.4814,140.6106,140.4317,140.4317,39560.0
2022-04-05 11:10:00,141.27,141.38,141.13,141.25,37360.0,140.4217,140.5311,140.2826,140.4018,37360.0
2022-04-05 11:15:00,141.36,141.36,141.08,141.12,43980.0,140.5112,140.5112,140.2329,140.2726,43980.0
2022-04-05 11:20:00,141.22,141.3,141.0,141.03,38500.0,140.372,140.4515,140.1533,140.1832,38500.0
2022-04-05 11:25:00,141.11,141.21,141.0,141.15,68280.0,140.2627,140.3621,140.1533,140.3024,68280.0
2022-04-05 11:30:00,141.15,141.3,141.11,141.3,28400.0,140.3024,140.4515,140.2627,140.4515,28400.0
2022-04-05 11:35:00,141.26,141.33,140.83,140.83,28400.0,140.4118,140.4814,139.9844,139.9844,28400.0
2022-04-05 11:40:00,140.85,141.05,140.85,141.05,26020.0,140.0042,140.203,140.0042,140.203,26020.0
2022-04-05 11:45:00,141.0,141.0,140.83,140.85,52000.0,140.1533,140.1533,139.9844,140.0042,52000.0
2022-04-05 11:50:00,140.96,141.05,140.86,140.94,28200.0,140.1136,140.203,140.0142,140.0937,28200.0
2022-04-05 11:55:00,140.97,141.04,140.96,140.98,34620.0,140.1235,140.1931,140.1136,140.1335,34620.0
2022-04-05 12:00:00,141.03,141.09,141.02,141.06,14100.0,140.1832,140.2428,140.1732,140.213,14100.0
2022-04-05 12:05:00,141.11,141.22,141.11,141.13,24120.0,140.2627,140.372,140.2627,140.2826,24120.0
2022-04-05 12:10:00,141.21,141.21,141.1,141.19,18200.0,140.3621,140.3621,140.2527,140.3422,18200.0
2022-04-05 12:15:00,141.16,141.16,140.85,140.86,32300.0,140.3124,140.3124,140.0042,140.0142,32300.0
2022-04-05 12:20:00,140.88,140.94,140.76,140.83,96280.0,140.0341,140.0937,139.9148,139.9844,96280.0
2022-04-05 12:25:00,140.81,140.82,140.55,140.69,151560.0,139.9645,139.9744,139.706,139.8452,151560.0
2022-04-05 12:30:00,140.72,140.97,140.68,140.97,108480.0,139.875,140.1235,139.8353,140.1235,108480.0
2022-04-05 12:35:00,140.98,140.98,140.8,140.9,91240.0,140.1335,140.1335,139.9545,140.0539,91240.0
2022-04-05 12:40:00,140.86,140.92,140.85,140.89,59560.0,140.0142,140.0738,140.0042,140.044,59560.0
2022-04-05 12:45:00,140.9,141.24,140.88,141.24,38080.0,140.0539,140.3919,140.0341,140.3919,38080.0
2022-04-05 12:50:00,141.27,141.28,141.08,141.08,110600.0,140.4217,140.4317,140.2329,140.2329,110600.0
2022-04-05 12:55:00,141.06,141.1,140.94,141.07,85000.0,140.213,140.2527,140.0937,140.2229,85000.0
2022-04-05 13:00:00,141.08,141.08,140.97,141.05,53500.0,140.2329,140.2329,140.1235,140.203,53500.0
2022-04-05 13:05:00,140.99,141.25,140.9,141.22,67940.0,140.1434,140.4018,140.0539,140.372,67940.0
2022-04-05 13:10:00,141.25,141.48,141.25,141.38,82620.0,140.4018,140.6305,140.4018,140.5311,82620.0
2022-04-05 13:15:00,141.36,141.48,141.29,141.42,39000.0,140.5112,140.6305,140.4416,140.5708,39000.0
2022-04-05 13:20:00,141.4,141.43,141.35,141.39,45980.0,140.5509,140.5808,140.5012,140.541,45980.0
2022-04-05 13:25:00,141.35,141.4,141.34,141.4,77480.0,140.5012,140.5509,140.4913,140.5509,77480.0
2022-04-05 13:30:00,141.41,141.5,141.35,141.4,65920.0,140.5609,140.6503,140.5012,140.5509,65920.0
2022-04-05 13:35:00,141.39,141.39,141.31,141.31,42000.0,140.541,140.541,140.4615,140.4615,42000.0
2022-04-05 13:40:00,141.26,141.26,141.02,141.04,32500.0,140.4118,140.4118,140.1732,140.1931,32500.0
2022-04-05 13:45:00,141.02,141.03,140.9,140.9,44920.0,140.1732,140.1832,140.0539,140.0539,44920.0
2022-04-05 13:50:00,140.9,140.96,140.86,140.96,42000.0,140.0539,140.1136,140.0142,140.1136,42000.0
2022-04-05 13:55:00,140.91,141.06,140.91,141.06,12000.0,140.0639,140.213,140.0639,140.213,12000.0
2022-04-05 14:00:00,141.05,141.11,140.94,140.98,16000.0,140.203,140.2627,140.0937,140.1335,16000.0
2022-04-05 14:05:00,141.1,141.1,141.03,141.06,6000.0,140.2527,140.2527,140.1832,140.213,6000.0
2022-04-05 14:10:00,141.01,141.11,141.01,141.1,12400.0,140.1633,140.2627,140.1633,140.2527,12400.0
2022-04-05 14:15:00,141.06,141.16,140.97,141.15,30000.0,140.213,140.3124,140.1235,140.3024,30000.0
2022-04-05 14:20:00,141.2,141.22,141.07,141.07,12980.0,140.3521,140.372,140.2229,140.2229,12980.0
2022-04-05 14:25:00,141.12,141.2,141.05,141.05,24400.0,140.2726,140.3521,140.203,140.203,24400.0
2022-04-05 14:30:00,141.04,141.04,140.98,140.99,25020.0,140.1931,140.1931,140.1335,140.1434,25020.0
2022-04-05 14:35:00,140.97,141.07,140.97,140.99,35720.0,140.1235,140.2229,140.1235,140.1434,35720.0
2022-04-05 14:40:00,141.01,141.03,140.99,141.03,6000.0,140.1633,140.1832,140.1434,140.1832,6000.0
2022-04-05 14:45:00,141.06,141.11,140.95,141.11,44500.0,140.213,140.2627,140.1036,140.2627,44500.0
2022-04-05 14:50:00,141.12,141.35,141.12,141.33,38300.0,140.2726,140.5012,140.2726,140.4814,38300.0
2022-04-05 14:55:00,141.3,141.3,141.02,141.03,26240.0,140.4515,140.4515,140.1732,140.1832,26240.0
2022-04-05 15:00:00,141.05,141.08,140.85,140.86,35240.0,140.203,140.2329,140.0042,140.0142,35240.0
2022-04-05 15:05:00,140.78,140.82,140.74,140.74,26820.0,139.9347,139.9744,139.8949,139.8949,26820.0
2022-04-05 15:10:00,140.71,140.71,140.54,140.56,155000.0,139.8651,139.8651,139.6961,139.716,155000.0
2022-04-05 15:15:00,140.53,140.57,140.45,140.49,126180.0,139.6862,139.7259,139.6066,139.6464,126180.0
2022-04-05 15:20:00,140.49,140.75,140.45,140.75,121160.0,139.6464,139.9048,139.6066,139.9048,121160.0
2022-04-05 15:25:00,140.82,140.93,140.79,140.8,91040.0,139.9744,140.0838,139.9446,139.9545,91040.0
2022-04-05 15:30:00,140.73,140.75,140.58,140.58,64660.0,139.885,139.9048,139.7359,139.7359,64660.0
2022-04-05 15:35:00,140.57,140.66,140.48,140.61,67280.0,139.7259,139.8154,139.6365,139.7657,67280.0
2022-04-05 15:40:00,140.62,140.77,140.62,140.67,55460.0,139.7756,139.9247,139.7756,139.8253,55460.0
2022-04-05 15:45:00,140.67,140.76,140.47,140.51,77380.0,139.8253,139.9148,139.6265,139.6663,77380.0
2022-04-05 15:50:00,140.49,140.85,140.38,140.69,233780.0,139.6464,140.0042,139.5371,139.8452,233780.0
2022-04-05 15:55:00,140.71,140.82,140.41,140.59,588460.0,139.8651,139.9744,139.5669,139.7458,588460.0
2022-04-06 09:30:00,138.75,139.36,138.58,138.82,650640.0,137.9168,138.5232,137.7479,137.9864,650640.0
2022-04-06 09:35:00,138.81,138.87,138.44,138.45,156860.0,137.9765,138.0361,137.6087,137.6186,156860.0
2022-04-06 09:40:00,138.37,138.47,137.87,137.87,186240.0,137.5391,137.6385,137.0421,137.0421,186240.0
2022-04-06 09:45:00,137.81,137.81,137.07,137.09,382520.0,136.9825,136.9825,136.2469,136.2668,382520.0
2022-04-06 09:50:00,137.12,137.42,136.79,137.37,209300.0,136.2966,136.5948,135.9686,136.5451,209300.0
2022-04-06 09:55:00,137.34,137.74,137.25,137.29,123120.0,136.5153,136.9129,136.4259,136.4656,123120.0
2022-04-06 10:00:00,137.26,137.26,137.0,137.03,123500.0,136.4358,136.4358,136.1774,136.2072,123500.0
2022-04-06 10:05:00,137.05,137.41,137.05,137.28,125340.0,136.2271,136.5849,136.2271,136.4557,125340.0
2022-04-06 10:10:00,137.17,137.4,137.09,137.36,109060.0,136.3463,136.575,136.2668,136.5352,109060.0
2022-04-06 10:15:00,137.42,137.77,137.42,137.69,223420.0,136.5948,136.9427,136.5948,136.8632,223420.0
2022-04-06 10:20:00,137.73,137.86,137.53,137.53,100940.0,136.903,137.0322,136.7042,136.7042,100940.0
2022-04-06 10:25:00,137.52,137.52,137.13,137.24,144700.0,136.6942,136.6942,136.3066,136.4159,144700.0
2022-04-06 10:30:00,137.29,137.57,137.25,137.55,81400.0,136.4656,136.7439,136.4259,136.724,81400.0
2022-04-06 10:35:00,137.6,137.81,137.1,137.35,121520.0,136.7737,136.9825,136.2768,136.5253,121520.0
2022-04-06 10:40:00,137.42,137.6,137.19,137.53,104900.0,136.5948,136.7737,136.3662,136.7042,104900.0
2022-04-06 10:45:00,137.51,137.62,137.39,137.53,96300.0,136.6843,136.7936,136.565,136.7042,96300.0
2022-04-06 10:50:00,137.5,137.5,137.41,137.46,16000.0,136.6743,136.6743,136.5849,136.6346,16000.0
2022-04-06 10:55:00,137.51,137.51,137.17,137.17,27900.0,136.6843,136.6843,136.3463,136.3463,27900.0
2022-04-06 11:00:00,137.26,137.4,137.15,137.29,35140.0,136.4358,136.575,136.3265,136.4656,35140.0
2022-04-06 11:05:00,137.34,137.34,137.14,137.14,22620.0,136.5153,136.5153,136.3165,136.3165,22620.0
2022-04-06 11:10:00,137.21,137.21,136.95,137.07,82500.0,136.3861,136.3861,136.1277,136.2469,82500.0
2022-04-06 11:15:00,137.03,137.04,136.93,136.93,30360.0,136.2072,136.2171,136.1078,136.1078,30360.0
2022-04-06 11:20:00,136.89,137.34,136.89,136.94,49020.0,136.068,136.5153,136.068,136.1177,49020.0
2022-04-06 11:25:00,137.0,137.1,136.96,137.04,55660.0,136.1774,136.2768,136.1376,136.2171,55660.0
2022-04-06 11:30:00,137.04,137.04,136.75,136.84,51560.0,136.2171,136.2171,135.9289,136.0183,51560.0
2022-04-06 11:35:00,136.83,137.04,136.83,136.97,73240.0,136.0084,136.2171,136.0084,136.1475,73240.0
2022-04-06 11:40:00,136.92,137.03,136.91,137.03,62460.0,136.0978,136.2072,136.0879,136.2072,62460.0
2022-04-06 11:45:00,137.1,137.33,136.99,137.18,75420.0,136.2768,136.5054,136.1674,136.3563,75420.0
2022-04-06 11:50:00,137.15,137.35,137.11,137.21,86740.0,136.3265,136.5253,136.2867,136.3861,86740.0
2022-04-06 11:55:00,137.25,137.25,136.93,137.05,66020.0,136.4259,136.4259,136.1078,136.2271,66020.0
2022-04-06 12:00:00,137.15,137.24,137.09,137.12,104600.0,136.3265,136.4159,136.2668,136.2966,104600.0
2022-04-06 12:05:00,137.11,137.17,136.95,137.01,108000.0,136.2867,136.3463,136.1277,136.1873,108000.0
2022-04-06 12:10:00,137.04,137.08,136.8,136.8,69060.0,136.2171,136.2569,135.9786,135.9786,69060.0
2022-04-06 12:15:00,136.79,136.79,136.67,136.76,100040.0,135.9686,135.9686,135.8493,135.9388,100040.0
2022-04-06 12:20:00,136.72,136.72,136.3,136.49,173080.0,135.899,135.899,135.4816,135.6704,173080.0
2022-04-06 12:25:00,136.48,136.54,136.32,136.32,42780.0,135.6605,135.7201,135.5014,135.5014,42780.0
2022-04-06 12:30:00,136.36,136.52,136.27,136.45,147580.0,135.5412,135.7002,135.4517,135.6307,147580.0
2022-04-06 12:35:00,136.45,136.6,136.45,136.49,34860.0,135.6307,135.7798,135.6307,135.6704,34860.0
2022-04-06 12:40:00,136.59,136.59,136.46,136.48,26000.0,135.7698,135.7698,135.6406,135.6605,26000.0
2022-04-06 12:45:00,136.5,136.5,136.21,136.47,52680.0,135.6804,135.6804,135.3921,135.6505,52680.0
2022-04-06 12:50:00,136.47,136.52,136.31,136.36,33300.0,135.6505,135.7002,135.4915,135.5412,33300.0
2022-04-06 12:55:00,136.41,136.61,136.36,136.61,42700.0,135.5909,135.7897,135.5412,135.7897,42700.0
2022-04-06 13:00:00,136.48,136.55,136.3,136.3,94540.0,135.6605,135.7301,135.4816,135.4816,94540.0
2022-04-06 13:05:00,136.39,136.44,136.32,136.32,35760.0,135.571,135.6207,135.5014,135.5014,35760.0
2022-04-06 13:10:00,136.39,136.4,136.28,136.34,52620.0,135.571,135.581,135.4617,135.5213,52620.0
2022-04-06 13:15:00,136.34,136.5,136.34,136.5,27880.0,135.5213,135.6804,135.5213,135.6804,27880.0
2022-04-06 13:20:00,136.49,136.52,136.43,136.47,22000.0,135.6704,135.7002,135.6108,135.6505,22000.0
2022-04-06 13:25:00,136.54,136.57,136.46,136.57,28100.0,135.7201,135.7499,135.6406,135.7499,28100.0
2022-04-06 13:30:00,136.58,136.82,136.52,136.73,43160.0,135.7599,135.9984,135.7002,135.909,43160.0
2022-04-06 13:35:00,136.65,136.75,136.58,136.72,58380.0,135.8295,135.9289,135.7599,135.899,58380.0
2022-04-06 13:40:00,136.69,137.07,136.69,136.99,104800.0,135.8692,136.2469,135.8692,136.1674,104800.0
2022-04-06 13:45:00,136.96,137.1,136.89,137.1,52820.0,136.1376,136.2768,136.068,136.2768,52820.0
2022-04-06 13:50:00,137.01,137.2,137.0,137.16,207760.0,136.1873,136.3762,136.1774,136.3364,207760.0
2022-04-06 13:55:00,137.08,137.12,136.89,136.9,51500.0,136.2569,136.2966,136.068,136.078,51500.0
2022-04-06 14:00:00,136.95,137.9,136.71,137.48,194500.0,136.1277,137.0719,135.8891,136.6545,194500.0
2022-04-06 14:05:00,137.56,137.56,136.63,136.63,112780.0,136.734,136.734,135.8096,135.8096,112780.0
2022-04-06 14:10:00,136.5,136.68,136.41,136.41,79540.0,135.6804,135.8593,135.5909,135.5909,79540.0
2022-04-06 14:15:00,136.36,136.36,135.8,135.8,326640.0,135.5412,135.5412,134.9846,134.9846,326640.0
2022-04-06 14:20:00,135.86,135.91,135.52,135.73,333760.0,135.0442,135.0939,134.7062,134.915,333760.0
2022-04-06 14:25:00,135.73,135.96,135.64,135.77,174460.0,134.915,135.1436,134.8255,134.9547,174460.0
2022-04-06 14:30:00,135.95,136.85,135.9,136.85,112240.0,135.1337,136.0283,135.084,136.0283,112240.0
2022-04-06 14:35:00,136.86,136.9,136.43,136.5,51020.0,136.0382,136.078,135.6108,135.6804,51020.0
2022-04-06 14:40:00,136.55,136.58,136.14,136.45,81840.0,135.7301,135.7599,135.3225,135.6307,81840.0
2022-04-06 14:45:00,136.69,136.78,136.26,136.35,111380.0,135.8692,135.9587,135.4418,135.5313,111380.0
2022-04-06 14:50:00,136.5,136.86,136.5,136.86,65440.0,135.6804,136.0382,135.6804,136.0382,65440.0
2022-04-06 14:55:00,136.96,137.26,136.96,137.2,66700.0,136.1376,136.4358,136.1376,136.3762,66700.0
2022-04-06 15:00:00,137.31,137.49,137.29,137.32,125120.0,136.4855,136.6644,136.4656,136.4954,125120.0
2022-04-06 15:05:00,137.26,137.31,136.98,137.26,376640.0,136.4358,136.4855,136.1575,136.4358,376640.0
2022-04-06 15:10:00,137.27,137.45,137.2,137.2,25460.0,136.4457,136.6246,136.3762,136.3762,25460.0
2022-04-06 15:15:00,137.28,137.55,136.97,136.97,80000.0,136.4557,136.724,136.1475,136.1475,80000.0
2022-04-06 15:20:00,136.93,136.97,136.46,136.46,72120.0,136.1078,136.1475,135.6406,135.6406,72120.0
2022-04-06 15:25:00,136.47,136.47,136.18,136.28,96940.0,135.6505,135.6505,135.3623,135.4617,96940.0
2022-04-06 15:30:00,136.21,136.52,136.08,136.15,71940.0,135.3921,135.7002,135.2629,135.3325,71940.0
2022-04-06 15:35:00,136.13,136.69,136.08,136.67,64160.0,135.3126,135.8692,135.2629,135.8493,64160.0
2022-04-06 15:40:00,136.66,136.79,136.46,136.76,82960.0,135.8394,135.9686,135.6406,135.9388,82960.0
2022-04-06 15:45:00,136.73,137.18,136.72,137.03,103620.0,135.909,136.3563,135.899,136.2072,103620.0
2022-04-06 15:50:00,137.05,137.07,136.6,136.6,322980.0,136.2271,136.2469,135.7798,135.7798,322980.0
2022-04-06 15:55:00,136.58,136.95,136.41,136.48,594920.0,135.7599,136.1277,135.5909,135.6605,594920.0
2022-04-07 09:30:00,136.01,136.5,135.65,136.5,628440.0,135.1933,135.6804,134.8355,135.6804,628440.0
2022-04-07 09:35:00,136.64,137.16,136.46,136.85,183580.0,135.8195,136.3364,135.6406,136.0283,183580.0
2022-04-07 09:40:00,136.86,137.03,136.22,136.23,144320.0,136.0382,136.2072,135.402,135.412,144320.0
2022-04-07 09:45:00,136.29,136.45,135.91,135.94,152160.0,135.4716,135.6307,135.0939,135.1237,152160.0
2022-04-07 09:50:00,136.06,136.75,136.06,136.72,101280.0,135.243,135.9289,135.243,135.899,101280.0
2022-04-07 09:55:00,136.55,136.7,136.28,136.39,108840.0,135.7301,135.8792,135.4617,135.571,108840.0
2022-04-07 10:00:00,136.36,136.85,136.25,136.33,176440.0,135.5412,136.0283,135.4319,135.5114,176440.0
2022-04-07 10:05:00,136.41,136.45,135.78,135.9,181400.0,135.5909,135.6307,134.9647,135.084,181400.0
2022-04-07 10:10:00,135.92,136.38,135.8,136.32,64020.0,135.1038,135.5611,134.9846,135.5014,64020.0
2022-04-07 10:15:00,136.15,136.15,135.79,135.86,36000.0,135.3325,135.3325,134.9746,135.0442,36000.0
2022-04-07 10:20:00,135.7,135.85,135.56,135.71,110380.0,134.8852,135.0343,134.746,134.8951,110380.0
2022-04-07 10:25:00,135.9,136.03,135.68,135.72,109020.0,135.084,135.2132,134.8653,134.905,109020.0
2022-04-07 10:30:00,135.87,136.1,135.72,135.95,42840.0,135.0541,135.2828,134.905,135.1337,42840.0
2022-04-07 10:35:00,135.93,136.15,135.78,135.78,73160.0,135.1138,135.3325,134.9647,134.9647,73160.0
2022-04-07 10:40:00,135.74,135.74,135.36,135.41,92340.0,134.9249,134.9249,134.5472,134.5969,92340.0
2022-04-07 10:45:00,135.44,135.56,135.29,135.39,82860.0,134.6267,134.746,134.4776,134.577,82860.0
2022-04-07 10:50:00,135.47,135.91,135.44,135.82,42360.0,134.6565,135.0939,134.6267,135.0044,42360.0
2022-04-07 10:55:00,135.93,135.95,135.77,135.77,43460.0,135.1138,135.1337,134.9547,134.9547,43460.0
2022-04-07 11:00:00,136.17,136.33,136.02,136.18,74440.0,135.3523,135.5114,135.2032,135.3623,74440.0
2022-04-07 11:05:00,136.1,136.19,135.93,135.93,42560.0,135.2828,135.3722,135.1138,135.1138,42560.0
2022-04-07 11:10:00,135.85,135.85,135.6,135.69,81160.0,135.0343,135.0343,134.7858,134.8752,81160.0
2022-04-07 11:15:00,135.65,135.82,135.64,135.64,69220.0,134.8355,135.0044,134.8255,134.8255,69220.0
2022-04-07 11:20:00,135.76,136.17,135.7,136.14,127460.0,134.9448,135.3523,134.8852,135.3225,127460.0
2022-04-07 11:25:00,136.12,136.3,135.7,135.78,90720.0,135.3026,135.4816,134.8852,134.9647,90720.0
2022-04-07 11:30:00,135.72,135.83,135.66,135.68,42800.0,134.905,135.0144,134.8454,134.8653,42800.0
2022-04-07 11:35:00,135.72,135.81,135.6,135.6,52240.0,134.905,134.9945,134.7858,134.7858,52240.0
2022-04-07 11:40:00,135.52,135.52,135.2,135.28,193100.0,134.7062,134.7062,134.3882,134.4677,193100.0
2022-04-07 11:45:00,135.23,135.48,135.04,135.08,61820.0,134.418,134.6665,134.2291,134.2689,61820.0
2022-04-07 11:50:00,135.08,135.08,134.58,134.58,203660.0,134.2689,134.2689,133.7719,133.7719,203660.0
2022-04-07 11:55:00,134.54,134.94,134.5,134.94,79380.0,133.7321,134.1297,133.6924,134.1297,79380.0
2022-04-07 12:00:00,135.0,135.12,134.95,134.97,22360.0,134.1894,134.3086,134.1397,134.1595,22360.0
2022-04-07 12:05:00,135.01,135.1,134.94,135.06,59740.0,134.1993,134.2888,134.1297,134.249,59740.0
2022-04-07 12:10:00,135.21,135.31,135.07,135.19,47100.0,134.3981,134.4975,134.2589,134.3782,47100.0
2022-04-07 12:15:00,135.21,135.33,134.96,135.0,64560.0,134.3981,134.5174,134.1496,134.1894,64560.0
2022-04-07 12:20:00,134.95,135.04,134.85,134.85,59860.0,134.1397,134.2291,134.0403,134.0403,59860.0
2022-04-07 12:25:00,134.8,134.91,134.76,134.76,26000.0,133.9906,134.0999,133.9508,133.9508,26000.0
2022-04-07 12:30:00,134.73,134.9,134.73,134.81,20000.0,133.921,134.09,133.921,134.0005,20000.0
2022-04-07 12:35:00,134.83,134.85,134.52,134.56,47600.0,134.0204,134.0403,133.7122,133.752,47600.0
2022-04-07 12:40:00,134.56,134.71,134.52,134.52,60020.0,133.752,133.9011,133.7122,133.7122,60020.0
2022-04-07 12:45:00,134.56,134.66,134.23,134.26,144760.0,133.752,133.8514,133.424,133.4538,144760.0
2022-04-07 12:50:00,134.27,134.63,134.27,134.61,89760.0,133.4637,133.8216,133.4637,133.8017,89760.0
2022-04-07 12:55:00,134.59,134.84,134.59,134.84,66160.0,133.7818,134.0303,133.7818,134.0303,66160.0
2022-04-07 13:00:00,134.85,134.98,134.79,134.85,18740.0,134.0403,134.1695,133.9806,134.0403,18740.0
2022-04-07 13:05:00,134.9,134.98,134.82,134.91,32000.0,134.09,134.1695,134.0104,134.0999,32000.0
2022-04-07 13:10:00,134.96,135.27,134.96,135.24,59020.0,134.1496,134.4577,134.1496,134.4279,59020.0
2022-04-07 13:15:00,135.24,135.4,135.15,135.4,40480.0,134.4279,134.587,134.3385,134.587,40480.0
2022-04-07 13:20:00,135.4,135.53,135.29,135.37,56460.0,134.587,134.7162,134.4776,134.5571,56460.0
2022-04-07 13:25:00,135.4,135.88,135.4,135.81,108940.0,134.587,135.0641,134.587,134.9945,108940.0
2022-04-07 13:30:00,135.75,135.76,135.64,135.64,17860.0,134.9349,134.9448,134.8255,134.8255,17860.0
2022-04-07 13:35:00,135.7,135.71,135.54,135.55,25560.0,134.8852,134.8951,134.7261,134.7361,25560.0
2022-04-07 13:40:00,135.64,135.66,135.61,135.61,10200.0,134.8255,134.8454,134.7957,134.7957,10200.0
2022-04-07 13:45:00,135.59,135.85,135.52,135.53,69840.0,134.7758,135.0343,134.7062,134.7162,69840.0
2022-04-07 13:50:00,135.53,135.7,135.4,135.7,48020.0,134.7162,134.8852,134.587,134.8852,48020.0
2022-04-07 13:55:00,135.7,136.1,135.69,135.98,45200.0,134.8852,135.2828,134.8752,135.1635,45200.0
2022-04-07 14:00:00,136.15,136.25,136.1,136.1,21000.0,135.3325,135.4319,135.2828,135.2828,21000.0
2022-04-07 14:05:00,136.08,136.1,135.93,136.0,31580.0,135.2629,135.2828,135.1138,135.1834,31580.0
2022-04-07 14:10:00,136.1,136.21,136.04,136.21,57720.0,135.2828,135.3921,135.2231,135.3921,57720.0
2022-04-07 14:15:00,136.12,136.12,135.88,135.94,28660.0,135.3026,135.3026,135.0641,135.1237,28660.0
2022-04-07 14:20:00,136.07,136.07,136.02,136.02,4000.0,135.2529,135.2529,135.2032,135.2032,4000.0
2022-04-07 14:25:00,136.27,136.27,135.72,135.72,177440.0,135.4517,135.4517,134.905,134.905,177440.0
2022-04-07 14:30:00,135.87,135.87,135.63,135.83,38500.0,135.0541,135.0541,134.8156,135.0144,38500.0
2022-04-07 14:35:00,135.73,135.86,135.64,135.85,10000.0,134.915,135.0442,134.8255,135.0343,10000.0
2022-04-07 14:40:00,135.79,136.03,135.72,135.93,19960.0,134.9746,135.2132,134.905,135.1138,19960.0
2022-04-07 14:45:00,135.96,136.15,135.78,136.07,21300.0,135.1436,135.3325,134.9647,135.2529,21300.0
2022-04-07 14:50:00,136.04,136.35,136.04,136.29,75600.0,135.2231,135.5313,135.2231,135.4716,75600.0
2022-04-07 14:55:00,136.31,136.31,136.14,136.21,111220.0,135.4915,135.4915,135.3225,135.3921,111220.0
2022-04-07 15:00:00,136.18,136.63,136.18,136.61,203820.0,135.3623,135.8096,135.3623,135.7897,203820.0
2022-04-07 15:05:00,136.6,136.74,136.5,136.54,235400.0,135.7798,135.9189,135.6804,135.7201,235400.0
2022-04-07 15:10:00,136.52,136.94,136.48,136.88,151820.0,135.7002,136.1177,135.6605,136.0581,151820.0
2022-04-07 15:15:00,136.81,136.89,136.65,136.68,120600.0,135.9885,136.068,135.8295,135.8593,120600.0
2022-04-07 15:20:00,136.6,136.66,136.43,136.43,49640.0,135.7798,135.8394,135.6108,135.6108,49640.0
2022-04-07 15:25:00,136.54,136.54,136.18,136.18,42620.0,135.7201,135.7201,135.3623,135.3623,42620.0
2022-04-07 15:30:00,136.22,136.64,136.22,136.59,101460.0,135.402,135.8195,135.402,135.7698,101460.0
2022-04-07 15:35:00,136.61,136.65,136.56,136.65,93000.0,135.7897,135.8295,135.74,135.8295,93000.0
2022-04-07 15:40:00,136.7,136.84,136.6,136.71,111160.0,135.8792,136.0183,135.7798,135.8891,111160.0
2022-04-07 15:45:00,136.64,136.8,136.25,136.34,135400.0,135.8195,135.9786,135.4319,135.5213,135400.0
2022-04-07 15:50:00,136.43,136.54,136.06,136.15,149900.0,135.6108,135.7201,135.243,135.3325,149900.0
2022-04-07 15:55:00,136.11,136.13,135.72,135.82,801460.0,135.2927,135.3126,134.905,135.0044,801460.0
2022-04-08 09:30:00,135.58,135.67,134.81,134.9,488860.0,134.7659,134.8553,134.0005,134.09,488860.0
2022-04-08 09:35:00,134.9,135.05,134.59,134.98,132880.0,134.09,134.2391,133.7818,134.1695,132880.0
2022-04-08 09:40:00,134.92,134.95,134.4,134.4,91500.0,134.1098,134.1397,133.593,133.593,91500.0
2022-04-08 09:45:00,134.37,134.7,134.32,134.63,62060.0,133.5631,133.8912,133.5134,133.8216,62060.0
2022-04-08 09:50:00,134.59,134.59,133.99,134.13,126080.0,133.7818,133.7818,133.1854,133.3246,126080.0
2022-04-08 09:55:00,134.12,134.12,133.85,133.92,179600.0,133.3146,133.3146,133.0463,133.1158,179600.0
2022-04-08 10:00:00,133.82,134.68,133.79,134.68,144480.0,133.0164,133.8713,132.9866,133.8713,144480.0
2022-04-08 10:05:00,134.64,134.91,134.39,134.91,59840.0,133.8315,134.0999,133.583,134.0999,59840.0
2022-04-08 10:10:00,134.9,134.9,134.37,134.37,16120.0,134.09,134.09,133.5631,133.5631,16120.0
2022-04-08 10:15:00,134.4,134.5,134.16,134.5,57820.0,133.593,133.6924,133.3544,133.6924,57820.0
2022-04-08 10:20:00,134.56,134.67,134.37,134.67,24000.0,133.752,133.8613,133.5631,133.8613,24000.0
2022-04-08 10:25:00,134.65,135.04,134.64,134.87,53160.0,133.8415,134.2291,133.8315,134.0601,53160.0
2022-04-08 10:30:00,134.94,135.0,134.51,134.72,63040.0,134.1297,134.1894,133.7023,133.911,63040.0
2022-04-08 10:35:00,134.65,134.65,134.38,134.51,56500.0,133.8415,133.8415,133.5731,133.7023,56500.0
2022-04-08 10:40:00,134.51,134.56,134.12,134.13,126200.0,133.7023,133.752,133.3146,133.3246,126200.0
2022-04-08 10:45:00,134.06,134.25,133.96,133.97,68020.0,133.255,133.4439,133.1556,133.1655,68020.0
2022-04-08 10:50:00,133.91,134.47,133.91,134.39,161140.0,133.1059,133.6625,133.1059,133.583,161140.0
2022-04-08 10:55:00,134.35,134.86,134.33,134.86,154720.0,133.5433,134.0502,133.5234,134.0502,154720.0
2022-04-08 11:00:00,134.79,135.17,134.69,135.0,155700.0,133.9806,134.3583,133.8812,134.1894,155700.0
2022-04-08 11:05:00,134.93,134.98,134.7,134.7,63700.0,134.1198,134.1695,133.8912,133.8912,63700.0
2022-04-08 11:10:00,134.75,134.92,134.75,134.83,53440.0,133.9409,134.1098,133.9409,134.0204,53440.0
2022-04-08 11:15:00,134.83,134.83,134.48,134.54,34000.0,134.0204,134.0204,133.6725,133.7321,34000.0
2022-04-08 11:20:00,134.5,134.5,134.35,134.45,40680.0,133.6924,133.6924,133.5433,133.6427,40680.0
2022-04-08 11:25:00,134.44,134.51,134.31,134.4,24820.0,133.6327,133.7023,133.5035,133.593,24820.0
2022-04-08 11:30:00,134.46,134.59,134.35,134.46,71100.0,133.6526,133.7818,133.5433,133.6526,71100.0
2022-04-08 11:35:00,134.39,134.44,134.17,134.42,25140.0,133.583,133.6327,133.3643,133.6128,25140.0
2022-04-08 11:40:00,134.5,134.66,134.49,134.66,52740.0,133.6924,133.8514,133.6824,133.8514,52740.0
2022-04-08 11:45:00,134.65,134.84,134.65,134.74,62500.0,133.8415,134.0303,133.8415,133.9309,62500.0
2022-04-08 11:50:00,134.63,134.72,134.53,134.64,56100.0,133.8216,133.911,133.7222,133.8315,56100.0
2022-04-08 11:55:00,134.6,134.67,134.56,134.61,54380.0,133.7918,133.8613,133.752,133.8017,54380.0
2022-04-08 12:00:00,134.61,134.69,134.57,134.58,65220.0,133.8017,133.8812,133.7619,133.7719,65220.0
2022-04-08 12:05:00,134.49,134.49,134.38,134.47,14000.0,133.6824,133.6824,133.5731,133.6625,14000.0
2022-04-08 12:10:00,134.41,134.6,134.35,134.35,14580.0,133.6029,133.7918,133.5433,133.5433,14580.0
2022-04-08 12:15:00,134.37,134.66,134.34,134.63,57000.0,133.5631,133.8514,133.5333,133.8216,57000.0
2022-04-08 12:20:00,134.63,134.71,134.6,134.67,67820.0,133.8216,133.9011,133.7918,133.8613,67820.0
2022-04-08 12:25:00,134.65,134.8,134.63,134.75,64400.0,133.8415,133.9906,133.8216,133.9409,64400.0
2022-04-08 12:30:00,134.73,134.73,134.52,134.61,35420.0,133.921,133.921,133.7122,133.8017,35420.0
2022-04-08 12:35:00,134.54,134.58,134.48,134.58,24000.0,133.7321,133.7719,133.6725,133.7719,24000.0
2022-04-08 12:40:00,134.58,134.58,134.36,134.48,26000.0,133.7719,133.7719,133.5532,133.6725,26000.0
2022-04-08 12:45:00,134.45,134.5,134.41,134.43,14760.0,133.6427,133.6924,133.6029,133.6228,14760.0
2022-04-08 12:50:00,134.41,134.56,134.41,134.56,57980.0,133.6029,133.752,133.6029,133.752,57980.0
2022-04-08 12:55:00,134.52,134.56,134.46,134.46,28000.0,133.7122,133.752,133.6526,133.6526,28000.0
2022-04-08 13:00:00,134.46,134.46,134.33,134.35,22000.0,133.6526,133.6526,133.5234,133.5433,22000.0
2022-04-08 13:05:00,134.5,134.5,134.37,134.48,26000.0,133.6924,133.6924,133.5631,133.6725,26000.0
2022-04-08 13:10:00,134.5,134.5,134.27,134.28,49140.0,133.6924,133.6924,133.4637,133.4737,49140.0
2022-04-08 13:15:00,134.26,134.32,134.18,134.19,26760.0,133.4538,133.5134,133.3743,133.3842,26760.0
2022-04-08 13:20:00,134.18,134.26,134.15,134.15,45180.0,133.3743,133.4538,133.3445,133.3445,45180.0
2022-04-08 13:25:00,134.18,134.18,134.04,134.16,47580.0,133.3743,133.3743,133.2351,133.3544,47580.0
2022-04-08 13:30:00,134.13,134.19,134.1,134.15,39840.0,133.3246,133.3842,133.2948,133.3445,39840.0
2022-04-08 13:35:00,134.09,134.1,134.03,134.08,26000.0,133.2848,133.2948,133.2252,133.2749,26000.0
2022-04-08 13:40:00,134.06,134.06,133.87,133.89,74640.0,133.255,133.255,133.0661,133.086,74640.0
2022-04-08 13:45:00,133.88,133.88,133.6,133.61,212860.0,133.0761,133.0761,132.7978,132.8077,212860.0
2022-04-08 13:50:00,133.61,133.9,133.6,133.88,116680.0,132.8077,133.096,132.7978,133.0761,116680.0
2022-04-08 13:55:00,133.86,134.03,133.86,133.99,67720.0,133.0562,133.2252,133.0562,133.1854,67720.0
2022-04-08 14:00:00,133.92,134.14,133.92,133.95,26000.0,133.1158,133.3345,133.1158,133.1457,26000.0
2022-04-08 14:05:00,133.92,134.08,133.92,134.07,36520.0,133.1158,133.2749,133.1158,133.2649,36520.0
2022-04-08 14:10:00,134.1,134.29,134.08,134.24,78960.0,133.2948,133.4836,133.2749,133.4339,78960.0
2022-04-08 14:15:00,134.25,134.26,134.1,134.14,34140.0,133.4439,133.4538,133.2948,133.3345,34140.0
2022-04-08 14:20:00,134.14,134.25,134.01,134.01,73420.0,133.3345,133.4439,133.2053,133.2053,73420.0
2022-04-08 14:25:00,133.87,133.88,133.6,133.72,47300.0,133.0661,133.0761,132.7978,132.917,47300.0
2022-04-08 14:30:00,133.72,133.77,133.61,133.65,66820.0,132.917,132.9667,132.8077,132.8475,66820.0
2022-04-08 14:35:00,133.55,133.68,133.5,133.62,62100.0,132.7481,132.8773,132.6984,132.8176,62100.0
2022-04-08 14:40:00,133.65,133.73,133.5,133.57,34180.0,132.8475,132.927,132.6984,132.7679,34180.0
2022-04-08 14:45:00,133.57,133.81,133.57,133.81,47200.0,132.7679,133.0065,132.7679,133.0065,47200.0
2022-04-08 14:50:00,133.79,134.05,133.79,133.98,55940.0,132.9866,133.2451,132.9866,133.1755,55940.0
2022-04-08 14:55:00,133.98,133.98,133.66,133.7,70540.0,133.1755,133.1755,132.8574,132.8972,70540.0
2022-04-08 15:00:00,133.67,133.72,133.57,133.57,65800.0,132.8673,132.917,132.7679,132.7679,65800.0
2022-04-08 15:05:00,133.58,133.69,133.52,133.61,48140.0,132.7779,132.8872,132.7182,132.8077,48140.0
2022-04-08 15:10:00,133.63,133.98,133.58,133.87,49480.0,132.8276,133.1755,132.7779,133.0661,49480.0
2022-04-08 15:15:00,133.66,133.93,133.66,133.76,29160.0,132.8574,133.1258,132.8574,132.9568,29160.0
2022-04-08 15:20:00,133.7,133.76,133.66,133.7,38860.0,132.8972,132.9568,132.8574,132.8972,38860.0
2022-04-08 15:25:00,133.75,133.86,133.72,133.86,34000.0,132.9469,133.0562,132.917,133.0562,34000.0
2022-04-08 15:30:00,133.82,133.95,133.59,133.59,70380.0,133.0164,133.1457,132.7878,132.7878,70380.0
2022-04-08 15:35:00,133.57,133.57,133.45,133.52,96660.0,132.7679,132.7679,132.6487,132.7182,96660.0
2022-04-08 15:40:00,133.49,133.67,133.45,133.67,129920.0,132.6884,132.8673,132.6487,132.8673,129920.0
2022-04-08 15:45:00,133.65,133.72,133.35,133.38,137700.0,132.8475,132.917,132.5493,132.5791,137700.0
2022-04-08 15:50:00,133.34,133.45,132.97,133.01,275740.0,132.5393,132.6487,132.1716,132.2113,275740.0
2022-04-08 15:55:00,133.05,133.31,132.98,133.3,498360.0,132.2511,132.5095,132.1815,132.4996,498360.0
2022-04-11 09:30:00,131.82,131.98,131.24,131.33,698200.0,131.0285,131.1875,130.4519,130.5414,698200.0
2022-04-11 09:35:00,131.39,131.77,131.08,131.43,253840.0,130.601,130.9788,130.2929,130.6408,253840.0
2022-04-11 09:40:00,131.47,132.04,131.34,132.02,94000.0,130.6806,131.2471,130.5513,131.2273,94000.0
2022-04-11 09:45:00,131.95,132.09,131.65,131.86,129580.0,131.1577,131.2968,130.8595,131.0682,129580.0
2022-04-11 09:50:00,131.86,131.92,131.45,131.58,98580.0,131.0682,131.1279,130.6607,130.7899,98580.0
2022-04-11 09:55:00,131.54,131.64,131.33,131.4,101840.0,130.7501,130.8495,130.5414,130.611,101840.0
2022-04-11 10:00:00,131.42,131.65,131.14,131.2,186420.0,130.6309,130.8595,130.3525,130.4122,186420.0
2022-04-11 10:05:00,131.13,131.27,131.01,131.15,140660.0,130.3426,130.4818,130.2233,130.3625,140660.0
2022-04-11 10:10:00,131.21,131.26,130.96,130.96,125140.0,130.4221,130.4718,130.1736,130.1736,125140.0
2022-04-11 10:15:00,131.01,131.06,130.45,130.48,135720.0,130.2233,130.273,129.6667,129.6965,135720.0
2022-04-11 10:20:00,130.47,130.5,130.18,130.42,141480.0,129.6866,129.7164,129.3983,129.6369,141480.0
2022-04-11 10:25:00,130.37,130.37,129.87,130.0,300860.0,129.5872,129.5872,129.0902,129.2194,300860.0
2022-04-11 10:30:00,130.03,130.67,130.03,130.59,161920.0,129.2492,129.8854,129.2492,129.8058,161920.0
2022-04-11 10:35:00,130.58,130.58,129.9,130.05,331880.0,129.7959,129.7959,129.12,129.2691,331880.0
2022-04-11 10:40:00,130.0,130.0,129.56,129.72,171540.0,129.2194,129.2194,128.782,128.9411,171540.0
2022-04-11 10:45:00,129.74,129.82,129.6,129.6,135760.0,128.9609,129.0405,128.8218,128.8218,135760.0
2022-04-11 10:50:00,129.59,129.96,129.59,129.95,157240.0,128.8118,129.1796,128.8118,129.1697,157240.0
2022-04-11 10:55:00,129.91,129.95,129.78,129.86,154460.0,129.1299,129.1697,129.0007,129.0802,154460.0
2022-04-11 11:00:00,129.98,130.08,129.81,129.88,122540.0,129.1995,129.2989,129.0305,129.1001,122540.0
2022-04-11 11:05:00,129.87,130.07,129.8,130.0,134440.0,129.0902,129.289,129.0206,129.2194,134440.0
2022-04-11 11:10:00,129.96,130.07,129.81,130.01,122920.0,129.1796,129.289,129.0305,129.2293,122920.0
2022-04-11 11:15:00,130.0,130.04,129.87,129.94,49400.0,129.2194,129.2591,129.0902,129.1597,49400.0
2022-04-11 11:20:00,129.95,129.98,129.85,129.85,73640.0,129.1697,129.1995,129.0703,129.0703,73640.0
2022-04-11 11:25:00,129.82,129.94,129.8,129.87,110220.0,129.0405,129.1597,129.0206,129.0902,110220.0
2022-04-11 11:30:00,129.86,130.28,129.83,130.19,126800.0,129.0802,129.4977,129.0504,129.4082,126800.0
2022-04-11 11:35:00,130.12,130.38,129.96,129.96,186940.0,129.3387,129.5971,129.1796,129.1796,186940.0
2022-04-11 11:40:00,129.97,130.1,129.95,130.04,91100.0,129.1896,129.3188,129.1697,129.2591,91100.0
2022-04-11 11:45:00,130.04,130.04,129.83,129.86,143820.0,129.2591,129.2591,129.0504,129.0802,143820.0
2022-04-11 11:50:00,129.85,129.92,129.78,129.84,99740.0,129.0703,129.1399,129.0007,129.0603,99740.0
2022-04-11 11:55:00,129.76,129.76,129.54,129.57,203680.0,128.9808,128.9808,128.7621,128.792,203680.0
2022-04-11 12:00:00,129.57,129.57,129.44,129.49,201880.0,128.792,128.792,128.6627,128.7124,201880.0
2022-04-11 12:05:00,129.5,129.52,129.44,129.46,100440.0,128.7224,128.7423,128.6627,128.6826,100440.0
2022-04-11 12:10:00,129.5,129.56,129.41,129.5,104280.0,128.7224,128.782,128.6329,128.7224,104280.0
2022-04-11 12:15:00,129.48,129.58,129.48,129.5,67200.0,128.7025,128.8019,128.7025,128.7224,67200.0
2022-04-11 12:20:00,129.48,129.56,129.43,129.46,138660.0,128.7025,128.782,128.6528,128.6826,138660.0
2022-04-11 12:25:00,129.44,129.48,129.37,129.38,162660.0,128.6627,128.7025,128.5932,128.6031,162660.0
2022-04-11 12:30:00,129.38,129.41,129.33,129.37,80000.0,128.6031,128.6329,128.5534,128.5932,80000.0
2022-04-11 12:35:00,129.35,129.35,129.18,129.22,335600.0,128.5733,128.5733,128.4043,128.4441,335600.0
2022-04-11 12:40:00,129.2,129.63,129.2,129.63,144780.0,128.4242,128.8516,128.4242,128.8516,144780.0
2022-04-11 12:45:00,129.75,129.89,129.65,129.69,60460.0,128.9709,129.11,128.8715,128.9112,60460.0
2022-04-11 12:50:00,129.66,129.73,129.53,129.54,112660.0,128.8814,128.951,128.7522,128.7621,112660.0
2022-04-11 12:55:00,129.6,129.85,129.59,129.78,135100.0,128.8218,129.0703,128.8118,129.0007,135100.0
2022-04-11 13:00:00,129.79,130.15,129.79,130.09,306520.0,129.0106,129.3685,129.0106,129.3088,306520.0
2022-04-11 13:05:00,130.07,130.24,130.07,130.1,131260.0,129.289,129.4579,129.289,129.3188,131260.0
2022-04-11 13:10:00,130.07,130.22,130.0,130.18,66960.0,129.289,129.4381,129.2194,129.3983,66960.0
2022-04-11 13:15:00,130.21,130.21,130.06,130.14,65060.0,129.4281,129.4281,129.279,129.3585,65060.0
2022-04-11 13:20:00,130.16,130.21,129.94,129.98,98660.0,129.3784,129.4281,129.1597,129.1995,98660.0
2022-04-11 13:25:00,130.03,130.05,129.88,129.93,55600.0,129.2492,129.2691,129.1001,129.1498,55600.0
2022-04-11 13:30:00,130.0,130.05,129.88,129.89,61280.0,129.2194,129.2691,129.1001,129.11,61280.0
2022-04-11 13:35:00,130.05,130.12,129.93,129.98,40320.0,129.2691,129.3387,129.1498,129.1995,40320.0
2022-04-11 13:40:00,129.96,130.03,129.9,129.93,103040.0,129.1796,129.2492,129.12,129.1498,103040.0
2022-04-11 13:45:00,129.89,130.07,129.88,129.99,63580.0,129.11,129.289,129.1001,129.2094,63580.0
2022-04-11 13:50:00,130.03,130.03,129.95,129.97,34860.0,129.2492,129.2492,129.1697,129.1896,34860.0
2022-04-11 13:55:00,129.97,130.05,129.92,130.01,50900.0,129.1896,129.2691,129.1399,129.2293,50900.0
2022-04-11 14:00:00,130.02,130.07,129.8,129.94,166220.0,129.2393,129.289,129.0206,129.1597,166220.0
2022-04-11 14:05:00,129.9,130.12,129.81,130.01,61560.0,129.12,129.3387,129.0305,129.2293,61560.0
2022-04-11 14:10:00,129.94,130.02,129.6,129.66,52220.0,129.1597,129.2393,128.8218,128.8814,52220.0
2022-04-11 14:15:00,129.66,129.68,129.6,129.6,50940.0,128.8814,128.9013,128.8218,128.8218,50940.0
2022-04-11 14:20:00,129.56,129.6,129.4,129.47,72560.0,128.782,128.8218,128.623,128.6926,72560.0
2022-04-11 14:25:00,129.46,129.62,129.44,129.58,44680.0,128.6826,128.8417,128.6627,128.8019,44680.0
2022-04-11 14:30:00,129.52,129.55,129.4,129.48,89900.0,128.7423,128.7721,128.623,128.7025,89900.0
2022-04-11 14:35:00,129.5,129.5,129.35,129.45,35400.0,128.7224,128.7224,128.5733,128.6727,35400.0
2022-04-11 14:40:00,129.5,129.52,129.43,129.43,14000.0,128.7224,128.7423,128.6528,128.6528,14000.0
2022-04-11 14:45:00,129.5,129.66,129.5,129.6,70320.0,128.7224,128.8814,128.7224,128.8218,70320.0
2022-04-11 14:50:00,129.6,129.7,129.51,129.51,113080.0,128.8218,128.9212,128.7323,128.7323,113080.0
2022-04-11 14:55:00,129.51,129.62,129.45,129.45,49620.0,128.7323,128.8417,128.6727,128.6727,49620.0
2022-04-11 15:00:00,129.55,129.88,129.5,129.58,170740.0,128.7721,129.1001,128.7224,128.8019,170740.0
2022-04-11 15:05:00,129.57,129.76,129.53,129.76,58000.0,128.792,128.9808,128.7522,128.9808,58000.0
2022-04-11 15:10:00,129.77,129.86,129.59,129.72,104100.0,128.9908,129.0802,128.8118,128.9411,104100.0
2022-04-11 15:15:00,129.72,129.88,129.7,129.82,157140.0,128.9411,129.1001,128.9212,129.0405,157140.0
2022-04-11 15:20:00,129.75,129.75,129.55,129.6,77020.0,128.9709,128.9709,128.7721,128.8218,77020.0
2022-04-11 15:25:00,129.56,129.56,129.35,129.5,118280.0,128.782,128.782,128.5733,128.7224,118280.0
2022-04-11 15:30:00,129.51,129.51,129.15,129.26,149460.0,128.7323,128.7323,128.3745,128.4838,149460.0
2022-04-11 15:35:00,129.24,129.24,129.05,129.22,150260.0,128.4639,128.4639,128.2751,128.4441,150260.0
2022-04-11 15:40:00,129.18,129.3,129.06,129.13,132460.0,128.4043,128.5236,128.285,128.3546,132460.0
2022-04-11 15:45:00,129.11,129.23,129.02,129.14,198380.0,128.3347,128.454,128.2453,128.3645,198380.0
2022-04-11 15:50:00,129.16,129.3,128.78,128.81,433280.0,128.3844,128.5236,128.0067,128.0365,433280.0
2022-04-11 15:55:00,128.85,128.96,128.67,128.83,865960.0,128.0763,128.1856,127.8974,128.0564,865960.0
2022-04-12 09:30:00,131.6,131.6,129.85,130.28,784640.0,130.8098,130.8098,129.0703,129.4977,784640.0
2022-04-12 09:35:00,130.1,130.69,129.56,130.56,274060.0,129.3188,129.9052,128.782,129.776,274060.0
2022-04-12 09:40:00,130.55,130.85,129.97,130.62,276740.0,129.7661,130.0643,129.1896,129.8357,276740.0
2022-04-12 09:45:00,130.62,130.75,130.25,130.25,319020.0,129.8357,129.9649,129.4679,129.4679,319020.0
2022-04-12 09:50:00,130.3,130.6,130.16,130.55,279640.0,129.5176,129.8158,129.3784,129.7661,279640.0
2022-04-12 09:55:00,130.45,130.55,130.11,130.55,186320.0,129.6667,129.7661,129.3287,129.7661,186320.0
2022-04-12 10:00:00,130.56,130.75,130.42,130.61,163300.0,129.776,129.9649,129.6369,129.8257,163300.0
2022-04-12 10:05:00,130.58,130.71,130.34,130.59,84080.0,129.7959,129.9251,129.5573,129.8058,84080.0
2022-04-12 10:10:00,130.85,130.96,130.59,130.76,85000.0,130.0643,130.1736,129.8058,129.9748,85000.0
2022-04-12 10:15:00,130.78,131.0,130.5,130.5,107160.0,129.9947,130.2134,129.7164,129.7164,107160.0
2022-04-12 10:20:00,130.5,130.65,130.38,130.39,91800.0,129.7164,129.8655,129.5971,129.607,91800.0
2022-04-12 10:25:00,130.39,130.43,130.1,130.1,130460.0,129.607,129.6468,129.3188,129.3188,130460.0
2022-04-12 10:30:00,130.06,130.27,130.06,130.16,40000.0,129.279,129.4878,129.279,129.3784,40000.0
2022-04-12 10:35:00,130.1,130.11,129.51,129.59,93760.0,129.3188,129.3287,128.7323,128.8118,93760.0
2022-04-12 10:40:00,129.53,129.71,129.51,129.6,76580.0,128.7522,128.9311,128.7323,128.8218,76580.0
2022-04-12 10:45:00,129.59,129.77,129.27,129.3,129880.0,128.8118,128.9908,128.4938,128.5236,129880.0
2022-04-12 10:50:00,129.25,129.27,129.02,129.23,154320.0,128.4739,128.4938,128.2453,128.454,154320.0
2022-04-12 10:55:00,129.2,129.53,129.14,129.43,120040.0,128.4242,128.7522,128.3645,128.6528,120040.0
2022-04-12 11:00:00,129.48,129.59,129.22,129.43,71600.0,128.7025,128.8118,128.4441,128.6528,71600.0
2022-04-12 11:05:00,129.36,129.42,129.17,129.23,55840.0,128.5832,128.6429,128.3944,128.454,55840.0
2022-04-12 11:10:00,129.28,129.53,129.2,129.45,54700.0,128.5037,128.7522,128.4242,128.6727,54700.0
2022-04-12 11:15:00,129.51,129.59,129.34,129.59,54160.0,128.7323,128.8118,128.5633,128.8118,54160.0
2022-04-12 11:20:00,129.58,129.73,129.52,129.56,85520.0,128.8019,128.951,128.7423,128.782,85520.0
2022-04-12 11:25:00,129.53,129.85,129.53,129.73,53340.0,128.7522,129.0703,128.7522,128.951,53340.0
2022-04-12 11:30:00,129.72,129.94,129.65,129.7,120060.0,128.9411,129.1597,128.8715,128.9212,120060.0
2022-04-12 11:35:00,129.67,129.7,129.43,129.53,82160.0,128.8914,128.9212,128.6528,128.7522,82160.0
2022-04-12 11:40:00,129.43,129.63,129.43,129.63,12000.0,128.6528,128.8516,128.6528,128.8516,12000.0
2022-04-12 11:45:00,129.53,129.58,129.26,129.34,54000.0,128.7522,128.8019,128.4838,128.5633,54000.0
2022-04-12 11:50:00,129.27,129.66,129.21,129.66,100540.0,128.4938,128.8814,128.4341,128.8814,100540.0
2022-04-12 11:55:00,129.64,129.66,129.36,129.36,158640.0,128.8615,128.8814,128.5832,128.5832,158640.0
2022-04-12 12:00:00,129.44,129.44,129.25,129.25,45120.0,128.6627,128.6627,128.4739,128.4739,45120.0
2022-04-12 12:05:00,129.23,129.28,128.94,128.99,68500.0,128.454,128.5037,128.1658,128.2154,68500.0
2022-04-12 12:10:00,128.87,129.1,128.78,129.04,160620.0,128.0962,128.3248,128.0067,128.2651,160620.0
2022-04-12 12:15:00,129.15,129.26,129.04,129.21,34860.0,128.3745,128.4838,128.2651,128.4341,34860.0
2022-04-12 12:20:00,129.01,129.13,128.82,128.82,45020.0,128.2353,128.3546,128.0465,128.0465,45020.0
2022-04-12 12:25:00,128.75,128.8,128.63,128.7,76560.0,127.9769,128.0266,127.8576,127.9272,76560.0
2022-04-12 12:30:00,128.68,128.9,128.68,128.83,52080.0,127.9073,128.126,127.9073,128.0564,52080.0
2022-04-12 12:35:00,128.88,128.92,128.75,128.81,100820.0,128.1061,128.1459,127.9769,128.0365,100820.0
2022-04-12 12:40:00,128.81,128.85,128.71,128.82,118100.0,128.0365,128.0763,127.9371,128.0465,118100.0
2022-04-12 12:45:00,128.8,128.88,128.77,128.88,30140.0,128.0266,128.1061,127.9968,128.1061,30140.0
2022-04-12 12:50:00,128.92,129.13,128.85,128.85,137560.0,128.1459,128.3546,128.0763,128.0763,137560.0
2022-04-12 12:55:00,128.97,128.98,128.9,128.92,43900.0,128.1956,128.2055,128.126,128.1459,43900.0
2022-04-12 13:00:00,128.88,128.94,128.64,128.72,39680.0,128.1061,128.1658,127.8676,127.9471,39680.0
2022-04-12 13:05:00,128.78,128.91,128.75,128.75,47000.0,128.0067,128.1359,127.9769,127.9769,47000.0
2022-04-12 13:10:00,128.83,128.99,128.74,128.99,40620.0,128.0564,128.2154,127.967,128.2154,40620.0
2022-04-12 13:15:00,128.92,128.96,128.75,128.91,63220.0,128.1459,128.1856,127.9769,128.1359,63220.0
2022-04-12 13:20:00,128.9,129.16,128.8,128.8,94760.0,128.126,128.3844,128.0266,128.0266,94760.0
2022-04-12 13:25:00,128.9,128.9,128.73,128.83,34260.0,128.126,128.126,127.957,128.0564,34260.0
2022-04-12 13:30:00,128.76,128.85,128.62,128.75,67580.0,127.9868,128.0763,127.8477,127.9769,67580.0
2022-04-12 13:35:00,128.68,128.83,128.55,128.55,44340.0,127.9073,128.0564,127.7781,127.7781,44340.0
2022-04-12 13:40:00,128.55,128.55,128.34,128.4,196480.0,127.7781,127.7781,127.5694,127.629,196480.0
2022-04-12 13:45:00,128.31,128.31,128.08,128.21,181600.0,127.5395,127.5395,127.3109,127.4401,181600.0
2022-04-12 13:50:00,128.18,128.2,127.97,127.98,54400.0,127.4103,127.4302,127.2016,127.2115,54400.0
2022-04-12 13:55:00,127.95,127.99,127.91,127.91,35200.0,127.1817,127.2215,127.1419,127.1419,35200.0
2022-04-12 14:00:00,128.04,128.09,127.87,128.09,28380.0,127.2712,127.3209,127.1022,127.3209,28380.0
2022-04-12 14:05:00,128.11,128.48,128.1,128.29,79380.0,127.3407,127.7085,127.3308,127.5197,79380.0
2022-04-12 14:10:00,128.27,128.27,127.8,127.8,235540.0,127.4998,127.4998,127.0326,127.0326,235540.0
2022-04-12 14:15:00,127.79,127.8,127.47,127.51,226320.0,127.0227,127.0326,126.7046,126.7443,226320.0
2022-04-12 14:20:00,127.5,127.56,127.26,127.31,286260.0,126.7344,126.794,126.4958,126.5455,286260.0
2022-04-12 14:25:00,127.27,127.41,127.16,127.19,209480.0,126.5058,126.6449,126.3964,126.4263,209480.0
2022-04-12 14:30:00,127.22,127.31,127.05,127.15,219320.0,126.4561,126.5455,126.2871,126.3865,219320.0
2022-04-12 14:35:00,127.14,127.41,127.08,127.08,141760.0,126.3766,126.6449,126.3169,126.3169,141760.0
2022-04-12 14:40:00,127.08,127.35,127.08,127.31,80120.0,126.3169,126.5853,126.3169,126.5455,80120.0
2022-04-12 14:45:00,127.4,127.69,127.4,127.61,136300.0,126.635,126.9233,126.635,126.8437,136300.0
2022-04-12 14:50:00,127.59,127.64,127.25,127.43,90260.0,126.8239,126.8736,126.4859,126.6648,90260.0
2022-04-12 14:55:00,127.48,127.52,127.21,127.23,77280.0,126.7145,126.7543,126.4461,126.466,77280.0
2022-04-12 15:00:00,127.3,127.3,126.92,126.97,87420.0,126.5356,126.5356,126.1579,126.2076,87420.0
2022-04-12 15:05:00,126.93,127.02,126.8,126.87,112040.0,126.1678,126.2573,126.0386,126.1082,112040.0
2022-04-12 15:10:00,126.86,126.95,126.79,126.79,62060.0,126.0982,126.1877,126.0287,126.0287,62060.0
2022-04-12 15:15:00,126.81,127.05,126.81,127.05,119220.0,126.0485,126.2871,126.0485,126.2871,119220.0
2022-04-12 15:20:00,127.08,127.24,127.02,127.02,71300.0,126.3169,126.476,126.2573,126.2573,71300.0
2022-04-12 15:25:00,127.03,127.04,126.81,126.9,65540.0,126.2672,126.2772,126.0485,126.138,65540.0
2022-04-12 15:30:00,126.9,127.02,126.87,126.92,88280.0,126.138,126.2573,126.1082,126.1579,88280.0
2022-04-12 15:35:00,126.89,127.5,126.89,127.46,145000.0,126.1281,126.7344,126.1281,126.6946,145000.0
2022-04-12 15:40:00,127.42,127.48,127.28,127.31,126780.0,126.6549,126.7145,126.5157,126.5455,126780.0
2022-04-12 15:45:00,127.28,127.82,127.24,127.61,152080.0,126.5157,127.0525,126.476,126.8437,152080.0
2022-04-12 15:50:00,127.59,127.78,127.4,127.72,237080.0,126.8239,127.0127,126.635,126.9531,237080.0
2022-04-12 15:55:00,127.8,127.87,127.61,127.7,631280.0,127.0326,127.1022,126.8437,126.9332,631280.0
2022-04-13 09:30:00,128.0,128.1,127.74,127.87,536260.0,127.2314,127.3308,126.973,127.1022,536260.0
2022-04-13 09:35:00,127.89,128.1,127.84,127.86,92580.0,127.1221,127.3308,127.0724,127.0922,92580.0
2022-04-13 09:40:00,127.81,128.25,127.81,128.16,104180.0,127.0425,127.4799,127.0425,127.3904,104180.0
2022-04-13 09:45:00,128.19,128.46,128.09,128.45,122340.0,127.4203,127.6886,127.3209,127.6787,122340.0
2022-04-13 09:50:00,128.4,128.53,128.21,128.53,53540.0,127.629,127.7582,127.4401,127.7582,53540.0
2022-04-13 09:55:00,128.39,128.44,128.1,128.22,134760.0,127.6191,127.6688,127.3308,127.4501,134760.0
2022-04-13 10:00:00,128.13,128.16,127.83,128.15,184980.0,127.3606,127.3904,127.0624,127.3805,184980.0
2022-04-13 10:05:00,128.11,128.42,128.06,128.06,92800.0,127.3407,127.6489,127.291,127.291,92800.0
2022-04-13 10:10:00,128.07,128.19,128.04,128.12,34120.0,127.301,127.4203,127.2712,127.3507,34120.0
2022-04-13 10:15:00,128.2,128.83,128.2,128.8,67440.0,127.4302,128.0564,127.4302,128.0266,67440.0
2022-04-13 10:20:00,128.78,129.03,128.75,129.03,50860.0,128.0067,128.2552,127.9769,128.2552,50860.0
2022-04-13 10:25:00,128.95,128.99,128.67,128.67,72360.0,128.1757,128.2154,127.8974,127.8974,72360.0
2022-04-13 10:30:00,128.61,129.07,128.61,128.76,84400.0,127.8377,128.295,127.8377,127.9868,84400.0
2022-04-13 10:35:00,128.76,128.76,128.44,128.44,62520.0,127.9868,127.9868,127.6688,127.6688,62520.0
2022-04-13 10:40:00,128.44,128.58,128.31,128.53,80940.0,127.6688,127.8079,127.5395,127.7582,80940.0
2022-04-13 10:45:00,128.61,128.7,128.52,128.53,193640.0,127.8377,127.9272,127.7483,127.7582,193640.0
2022-04-13 10:50:00,128.59,128.68,128.51,128.54,52000.0,127.8179,127.9073,127.7383,127.7682,52000.0
2022-04-13 10:55:00,128.54,128.56,128.38,128.54,54600.0,127.7682,127.788,127.6091,127.7682,54600.0
2022-04-13 11:00:00,128.54,129.1,128.53,128.99,61040.0,127.7682,128.3248,127.7582,128.2154,61040.0
2022-04-13 11:05:00,128.97,129.24,128.95,129.09,76680.0,128.1956,128.4639,128.1757,128.3148,76680.0
2022-04-13 11:10:00,129.08,129.17,129.05,129.1,90620.0,128.3049,128.3944,128.2751,128.3248,90620.0
2022-04-13 11:15:00,129.19,129.26,129.11,129.15,42700.0,128.4142,128.4838,128.3347,128.3745,42700.0
2022-04-13 11:20:00,129.17,129.2,129.05,129.18,45400.0,128.3944,128.4242,128.2751,128.4043,45400.0
2022-04-13 11:25:00,129.17,129.28,129.1,129.1,93440.0,128.3944,128.5037,128.3248,128.3248,93440.0
2022-04-13 11:30:00,129.09,129.1,128.97,129.1,70260.0,128.3148,128.3248,128.1956,128.3248,70260.0
2022-04-13 11:35:00,129.0,129.12,128.99,129.11,71260.0,128.2254,128.3447,128.2154,128.3347,71260.0
2022-04-13 11:40:00,129.18,129.44,129.18,129.3,126520.0,128.4043,128.6627,128.4043,128.5236,126520.0
2022-04-13 11:45:00,129.29,129.39,129.21,129.26,62000.0,128.5136,128.613,128.4341,128.4838,62000.0
2022-04-13 11:50:00,129.26,129.43,129.2,129.43,43940.0,128.4838,128.6528,128.4242,128.6528,43940.0
2022-04-13 11:55:00,129.41,129.43,129.3,129.39,44600.0,128.6329,128.6528,128.5236,128.613,44600.0
2022-04-13 12:00:00,129.4,129.4,129.13,129.33,42040.0,128.623,128.623,128.3546,128.5534,42040.0
2022-04-13 12:05:00,129.34,129.5,129.29,129.5,55040.0,128.5633,128.7224,128.5136,128.7224,55040.0
2022-04-13 12:10:00,129.37,129.59,129.36,129.59,37680.0,128.5932,128.8118,128.5832,128.8118,37680.0
2022-04-13 12:15:00,129.59,129.79,129.54,129.75,95340.0,128.8118,129.0106,128.7621,128.9709,95340.0
2022-04-13 12:20:00,129.72,129.9,129.67,129.9,111340.0,128.9411,129.12,128.8914,129.12,111340.0
2022-04-13 12:25:00,129.9,130.05,129.83,129.83,63660.0,129.12,129.2691,129.0504,129.0504,63660.0
2022-04-13 12:30:00,129.84,130.02,129.84,130.0,58860.0,129.0603,129.2393,129.0603,129.2194,58860.0
2022-04-13 12:35:00,130.0,130.1,129.94,130.03,107340.0,129.2194,129.3188,129.1597,129.2492,107340.0
2022-04-13 12:40:00,130.03,130.15,130.01,130.13,88960.0,129.2492,129.3685,129.2293,129.3486,88960.0
2022-04-13 12:45:00,130.15,130.19,129.96,129.96,67340.0,129.3685,129.4082,129.1796,129.1796,67340.0
2022-04-13 12:50:00,129.96,130.08,129.9,130.08,77820.0,129.1796,129.2989,129.12,129.2989,77820.0
2022-04-13 12:55:00,130.07,130.08,129.95,129.97,55720.0,129.289,129.2989,129.1697,129.1896,55720.0
2022-04-13 13:00:00,129.9,129.96,129.72,129.82,72340.0,129.12,129.1796,128.9411,129.0405,72340.0
2022-04-13 13:05:00,129.73,129.98,129.73,129.98,19460.0,128.951,129.1995,128.951,129.1995,19460.0
2022-04-13 13:10:00,129.98,130.15,129.91,129.92,100680.0,129.1995,129.3685,129.1299,129.1399,100680.0
2022-04-13 13:15:00,129.92,129.92,129.72,129.76,51620.0,129.1399,129.1399,128.9411,128.9808,51620.0
2022-04-13 13:20:00,129.81,129.81,129.65,129.79,35140.0,129.0305,129.0305,128.8715,129.0106,35140.0
2022-04-13 13:25:00,129.59,129.68,129.59,129.68,20000.0,128.8118,128.9013,128.8118,128.9013,20000.0
2022-04-13 13:30:00,129.62,129.62,129.3,129.3,156540.0,128.8417,128.8417,128.5236,128.5236,156540.0
2022-04-13 13:35:00,129.33,129.33,129.2,129.31,73960.0,128.5534,128.5534,128.4242,128.5335,73960.0
2022-04-13 13:40:00,129.32,129.35,129.25,129.29,64000.0,128.5435,128.5733,128.4739,128.5136,64000.0
2022-04-13 13:45:00,129.31,129.34,129.1,129.21,97800.0,128.5335,128.5633,128.3248,128.4341,97800.0
2022-04-13 13:50:00,129.23,129.43,129.23,129.31,68920.0,128.454,128.6528,128.454,128.5335,68920.0
2022-04-13 13:55:00,129.32,129.4,129.24,129.35,20000.0,128.5435,128.623,128.4639,128.5733,20000.0
2022-04-13 14:00:00,129.32,129.32,129.21,129.31,45000.0,128.5435,128.5435,128.4341,128.5335,45000.0
2022-04-13 14:05:00,129.28,129.54,129.28,129.49,45160.0,128.5037,128.7621,128.5037,128.7124,45160.0
2022-04-13 14:10:00,129.47,129.5,129.28,129.35,38000.0,128.6926,128.7224,128.5037,128.5733,38000.0
2022-04-13 14:15:00,129.4,129.54,129.4,129.54,10000.0,128.623,128.7621,128.623,128.7621,10000.0
2022-04-13 14:20:00,129.55,129.63,129.43,129.46,53100.0,128.7721,128.8516,128.6528,128.6826,53100.0
2022-04-13 14:25:00,129.43,129.47,129.34,129.47,55620.0,128.6528,128.6926,128.5633,128.6926,55620.0
2022-04-13 14:30:00,129.52,129.52,129.44,129.48,8000.0,128.7423,128.7423,128.6627,128.7025,8000.0
2022-04-13 14:35:00,129.5,129.65,129.5,129.51,50000.0,128.7224,128.8715,128.7224,128.7323,50000.0
2022-04-13 14:40:00,129.51,129.53,129.44,129.5,28680.0,128.7323,128.7522,128.6627,128.7224,28680.0
2022-04-13 14:45:00,129.49,129.64,129.48,129.62,32480.0,128.7124,128.8615,128.7025,128.8417,32480.0
2022-04-13 14:50:00,129.65,129.65,129.54,129.54,49980.0,128.8715,128.8715,128.7621,128.7621,49980.0
2022-04-13 14:55:00,129.5,129.55,129.31,129.31,32560.0,128.7224,128.7721,128.5335,128.5335,32560.0
2022-04-13 15:00:00,129.3,129.4,129.2,129.22,39220.0,128.5236,128.623,128.4242,128.4441,39220.0
2022-04-13 15:05:00,129.27,129.56,129.27,129.53,56000.0,128.4938,128.782,128.4938,128.7522,56000.0
2022-04-13 15:10:00,129.53,129.56,129.4,129.53,54340.0,128.7522,128.782,128.623,128.7522,54340.0
2022-04-13 15:15:00,129.48,129.73,129.48,129.73,111580.0,128.7025,128.951,128.7025,128.951,111580.0
2022-04-13 15:20:00,129.74,129.9,129.68,129.9,54000.0,128.9609,129.12,128.9013,129.12,54000.0
2022-04-13 15:25:00,129.87,130.04,129.81,129.99,42000.0,129.0902,129.2591,129.0305,129.2094,42000.0
2022-04-13 15:30:00,129.96,130.1,129.89,130.04,97940.0,129.1796,129.3188,129.11,129.2591,97940.0
2022-04-13 15:35:00,130.06,130.13,129.93,130.09,129300.0,129.279,129.3486,129.1498,129.3088,129300.0
2022-04-13 15:40:00,130.11,130.12,130.01,130.06,125680.0,129.3287,129.3387,129.2293,129.279,125680.0
2022-04-13 15:45:00,130.08,130.33,130.03,130.13,359000.0,129.2989,129.5474,129.2492,129.3486,359000.0
2022-04-13 15:50:00,130.15,130.28,129.82,129.96,387140.0,129.3685,129.4977,129.0405,129.1796,387140.0
2022-04-13 15:55:00,129.98,130.04,129.83,129.87,729420.0,129.1995,129.2591,129.0504,129.0902,729420.0
2022-04-14 09:30:00,130.48,130.48,129.3,129.62,1376660.0,129.6965,129.6965,128.5236,128.8417,1376660.0
2022-04-14 09:35:00,129.6,129.67,129.24,129.36,97700.0,128.8218,128.8914,128.4639,128.5832,97700.0
2022-04-14 09:40:00,129.41,129.5,128.67,128.67,146920.0,128.6329,128.7224,127.8974,127.8974,146920.0
2022-04-14 09:45:00,128.62,128.8,128.31,128.5,126980.0,127.8477,128.0266,127.5395,127.7284,126980.0
2022-04-14 09:50:00,128.41,128.46,128.16,128.39,84040.0,127.6389,127.6886,127.3904,127.6191,84040.0
2022-04-14 09:55:00,128.34,128.61,128.31,128.53,60500.0,127.5694,127.8377,127.5395,127.7582,60500.0
2022-04-14 10:00:00,128.42,128.64,128.38,128.64,79800.0,127.6489,127.8676,127.6091,127.8676,79800.0
2022-04-14 10:05:00,128.42,128.44,127.61,127.79,126040.0,127.6489,127.6688,126.8437,127.0227,126040.0
2022-04-14 10:10:00,127.76,127.87,127.72,127.73,82520.0,126.9928,127.1022,126.9531,126.963,82520.0
2022-04-14 10:15:00,127.7,128.0,127.59,127.82,87520.0,126.9332,127.2314,126.8239,127.0525,87520.0
2022-04-14 10:20:00,127.75,127.93,127.7,127.83,118080.0,126.9829,127.1618,126.9332,127.0624,118080.0
2022-04-14 10:25:00,127.81,127.87,127.69,127.77,79320.0,127.0425,127.1022,126.9233,127.0028,79320.0
2022-04-14 10:30:00,127.83,128.0,127.71,127.84,58440.0,127.0624,127.2314,126.9431,127.0724,58440.0
2022-04-14 10:35:00,127.83,128.06,127.67,127.81,92060.0,127.0624,127.291,126.9034,127.0425,92060.0
2022-04-14 10:40:00,127.88,127.94,127.75,127.92,43500.0,127.1121,127.1718,126.9829,127.1519,43500.0
2022-04-14 10:45:00,128.0,128.29,128.0,128.06,73300.0,127.2314,127.5197,127.2314,127.291,73300.0
2022-04-14 10:50:00,127.95,128.05,127.82,128.01,68040.0,127.1817,127.2811,127.0525,127.2413,68040.0
2022-04-14 10:55:00,128.05,128.33,128.05,128.18,133780.0,127.2811,127.5594,127.2811,127.4103,133780.0
2022-04-14 11:00:00,128.15,128.41,128.15,128.28,95040.0,127.3805,127.6389,127.3805,127.5097,95040.0
2022-04-14 11:05:00,128.29,128.33,128.03,128.04,55000.0,127.5197,127.5594,127.2612,127.2712,55000.0
2022-04-14 11:10:00,128.18,128.35,128.07,128.29,34640.0,127.4103,127.5793,127.301,127.5197,34640.0
2022-04-14 11:15:00,128.17,128.19,128.04,128.04,28100.0,127.4004,127.4203,127.2712,127.2712,28100.0
2022-04-14 11:20:00,128.13,128.35,128.05,128.35,58000.0,127.3606,127.5793,127.2811,127.5793,58000.0
2022-04-14 11:25:00,128.45,128.57,128.39,128.43,77500.0,127.6787,127.798,127.6191,127.6588,77500.0
2022-04-14 11:30:00,128.43,128.43,128.1,128.13,66820.0,127.6588,127.6588,127.3308,127.3606,66820.0
2022-04-14 11:35:00,128.17,128.27,128.0,128.0,72600.0,127.4004,127.4998,127.2314,127.2314,72600.0
2022-04-14 11:40:00,128.0,128.04,127.75,127.77,98120.0,127.2314,127.2712,126.9829,127.0028,98120.0
2022-04-14 11:45:00,127.8,127.87,127.75,127.82,29020.0,127.0326,127.1022,126.9829,127.0525,29020.0
2022-04-14 11:50:00,127.9,127.96,127.79,127.79,18000.0,127.132,127.1916,127.0227,127.0227,18000.0
2022-04-14 11:55:00,127.8,127.85,127.8,127.85,18400.0,127.0326,127.0823,127.0326,127.0823,18400.0
2022-04-14 12:00:00,127.8,127.92,127.7,127.79,64580.0,127.0326,127.1519,126.9332,127.0227,64580.0
2022-04-14 12:05:00,127.75,127.92,127.75,127.8,85320.0,126.9829,127.1519,126.9829,127.0326,85320.0
2022-04-14 12:10:00,127.81,127.82,127.64,127.66,101220.0,127.0425,127.0525,126.8736,126.8934,101220.0
2022-04-14 12:15:00,127.65,127.66,127.56,127.62,88940.0,126.8835,126.8934,126.794,126.8537,88940.0
2022-04-14 12:20:00,127.58,127.61,127.43,127.47,110060.0,126.8139,126.8437,126.6648,126.7046,110060.0
2022-04-14 12:25:00,127.5,127.5,127.26,127.26,127680.0,126.7344,126.7344,126.4958,126.4958,127680.0
2022-04-14 12:30:00,127.23,127.34,127.2,127.22,51000.0,126.466,126.5754,126.4362,126.4561,51000.0
2022-04-14 12:35:00,127.2,127.22,127.12,127.12,114160.0,126.4362,126.4561,126.3567,126.3567,114160.0
2022-04-14 12:40:00,127.09,127.09,126.87,126.91,91540.0,126.3269,126.3269,126.1082,126.1479,91540.0
2022-04-14 12:45:00,126.89,127.02,126.86,126.88,60000.0,126.1281,126.2573,126.0982,126.1181,60000.0
2022-04-14 12:50:00,126.9,126.98,126.85,126.97,65660.0,126.138,126.2175,126.0883,126.2076,65660.0
2022-04-14 12:55:00,126.95,127.14,126.86,127.1,229960.0,126.1877,126.3766,126.0982,126.3368,229960.0
2022-04-14 13:00:00,127.12,127.26,127.11,127.2,65000.0,126.3567,126.4958,126.3467,126.4362,65000.0
2022-04-14 13:05:00,127.24,127.36,127.16,127.34,92680.0,126.476,126.5952,126.3964,126.5754,92680.0
2022-04-14 13:10:00,127.37,127.48,127.3,127.32,169800.0,126.6052,126.7145,126.5356,126.5555,169800.0
2022-04-14 13:15:00,127.32,127.47,127.24,127.39,63500.0,126.5555,126.7046,126.476,126.6251,63500.0
2022-04-14 13:20:00,127.4,127.47,127.4,127.4,56820.0,126.635,126.7046,126.635,126.635,56820.0
2022-04-14 13:25:00,127.45,127.45,127.36,127.38,36460.0,126.6847,126.6847,126.5952,126.6151,36460.0
2022-04-14 13:30:00,127.42,127.53,127.39,127.49,36800.0,126.6549,126.7642,126.6251,126.7245,36800.0
2022-04-14 13:35:00,127.59,127.61,127.53,127.56,13500.0,126.8239,126.8437,126.7642,126.794,13500.0
2022-04-14 13:40:00,127.62,127.76,127.62,127.7,54240.0,126.8537,126.9928,126.8537,126.9332,54240.0
2022-04-14 13:45:00,127.65,127.9,127.65,127.88,92000.0,126.8835,127.132,126.8835,127.1121,92000.0
2022-04-14 13:50:00,127.82,128.0,127.82,127.93,58260.0,127.0525,127.2314,127.0525,127.1618,58260.0
2022-04-14 13:55:00,127.96,128.22,127.95,128.22,74800.0,127.1916,127.4501,127.1817,127.4501,74800.0
2022-04-14 14:00:00,128.25,128.39,128.18,128.36,64020.0,127.4799,127.6191,127.4103,127.5892,64020.0
2022-04-14 14:05:00,128.34,128.35,128.07,128.1,119140.0,127.5694,127.5793,127.301,127.3308,119140.0
2022-04-14 14:10:00,128.09,128.31,128.09,128.28,59120.0,127.3209,127.5395,127.3209,127.5097,59120.0
2022-04-14 14:15:00,128.29,128.29,127.93,127.93,37360.0,127.5197,127.5197,127.1618,127.1618,37360.0
2022-04-14 14:20:00,127.96,127.96,127.73,127.75,71700.0,127.1916,127.1916,126.963,126.9829,71700.0
2022-04-14 14:25:00,127.72,127.95,127.71,127.88,42080.0,126.9531,127.1817,126.9431,127.1121,42080.0
2022-04-14 14:30:00,127.84,127.88,127.75,127.78,37800.0,127.0724,127.1121,126.9829,127.0127,37800.0
2022-04-14 14:35:00,127.67,127.7,127.58,127.7,19780.0,126.9034,126.9332,126.8139,126.9332,19780.0
2022-04-14 14:40:00,127.72,127.82,127.72,127.82,16000.0,126.9531,127.0525,126.9531,127.0525,16000.0
2022-04-14 14:45:00,127.89,127.89,127.81,127.87,14000.0,127.1221,127.1221,127.0425,127.1022,14000.0
2022-04-14 14:50:00,127.85,127.85,127.35,127.35,47140.0,127.0823,127.0823,126.5853,126.5853,47140.0
2022-04-14 14:55:00,127.39,127.46,127.16,127.25,122400.0,126.6251,126.6946,126.3964,126.4859,122400.0
2022-04-14 15:00:00,127.26,127.32,127.17,127.32,16200.0,126.4958,126.5555,126.4064,126.5555,16200.0
2022-04-14 15:05:00,127.26,127.37,127.19,127.19,36260.0,126.4958,126.6052,126.4263,126.4263,36260.0
2022-04-14 15:10:00,127.19,127.25,127.12,127.12,55100.0,126.4263,126.4859,126.3567,126.3567,55100.0
2022-04-14 15:15:00,127.11,127.45,127.11,127.41,50100.0,126.3467,126.6847,126.3467,126.6449,50100.0
2022-04-14 15:20:00,127.46,127.46,127.24,127.28,70000.0,126.6946,126.6946,126.476,126.5157,70000.0
2022-04-14 15:25:00,127.26,127.26,127.0,127.06,85760.0,126.4958,126.4958,126.2374,126.297,85760.0
2022-04-14 15:30:00,127.05,127.12,126.9,127.05,120720.0,126.2871,126.3567,126.138,126.2871,120720.0
2022-04-14 15:35:00,127.0,127.02,126.89,126.9,97740.0,126.2374,126.2573,126.1281,126.138,97740.0
2022-04-14 15:40:00,126.87,127.08,126.86,126.98,133220.0,126.1082,126.3169,126.0982,126.2175,133220.0
2022-04-14 15:45:00,126.99,127.07,126.89,126.89,191660.0,126.2275,126.307,126.1281,126.1281,191660.0
2022-04-14 15:50:00,126.88,126.99,126.72,126.8,380700.0,126.1181,126.2275,125.9591,126.0386,380700.0
2022-04-14 15:55:00,126.75,126.85,126.6,126.72,801960.0,125.9889,126.0883,125.8398,125.9591,801960.0
2022-04-18 09:30:00,127.0,127.78,126.73,127.25,425080.0,126.2374,127.0127,125.969,126.4859,425080.0
2022-04-18 09:35:00,127.12,127.59,126.98,127.25,66540.0,126.3567,126.8239,126.2175,126.4859,66540.0
2022-04-18 09:40:00,127.14,127.7,126.99,127.31,143280.0,126.3766,126.9332,126.2275,126.5455,143280.0
2022-04-18 09:45:00,127.23,127.45,126.86,127.17,85020.0,126.466,126.6847,126.0982,126.4064,85020.0
2022-04-18 09:50:00,127.2,127.32,127.04,127.04,40600.0,126.4362,126.5555,126.2772,126.2772,40600.0
2022-04-18 09:55:00,126.91,127.25,126.85,127.14,79320.0,126.1479,126.4859,126.0883,126.3766,79320.0
2022-04-18 10:00:00,127.1,127.62,126.93,127.62,96640.0,126.3368,126.8537,126.1678,126.8537,96640.0
2022-04-18 10:05:00,127.57,127.8,127.37,127.37,85460.0,126.804,127.0326,126.6052,126.6052,85460.0
2022-04-18 10:10:00,127.35,127.72,127.27,127.7,117140.0,126.5853,126.9531,126.5058,126.9332,117140.0
2022-04-18 10:15:00,127.76,127.92,127.74,127.85,24000.0,126.9928,127.1519,126.973,127.0823,24000.0
2022-04-18 10:20:00,127.76,128.15,127.7,128.15,78860.0,126.9928,127.3805,126.9332,127.3805,78860.0
2022-04-18 10:25:00,128.21,128.21,127.89,128.0,40180.0,127.4401,127.4401,127.1221,127.2314,40180.0
2022-04-18 10:30:00,128.0,128.0,127.85,127.93,30100.0,127.2314,127.2314,127.0823,127.1618,30100.0
2022-04-18 10:35:00,127.95,127.95,127.8,127.86,58220.0,127.1817,127.1817,127.0326,127.0922,58220.0
2022-04-18 10:40:00,128.0,128.15,127.99,128.07,81340.0,127.2314,127.3805,127.2215,127.301,81340.0
2022-04-18 10:45:00,128.01,128.11,127.82,127.91,122800.0,127.2413,127.3407,127.0525,127.1419,122800.0
2022-04-18 10:50:00,127.92,127.92,127.61,127.65,104120.0,127.1519,127.1519,126.8437,126.8835,104120.0
2022-04-18 10:55:00,127.6,127.66,127.5,127.55,37620.0,126.8338,126.8934,126.7344,126.7841,37620.0
2022-04-18 11:00:00,127.57,127.74,127.54,127.68,60560.0,126.804,126.973,126.7742,126.9133,60560.0
2022-04-18 11:05:00,127.74,127.8,127.66,127.66,22520.0,126.973,127.0326,126.8934,126.8934,22520.0
2022-04-18 11:10:00,127.61,127.61,127.46,127.56,33600.0,126.8437,126.8437,126.6946,126.794,33600.0
2022-04-18 11:15:00,127.46,127.52,127.1,127.23,32920.0,126.6946,126.7543,126.3368,126.466,32920.0
2022-04-18 11:20:00,127.14,127.14,126.95,126.99,12000.0,126.3766,126.3766,126.1877,126.2275,12000.0
2022-04-18 11:25:00,126.9,127.01,126.9,127.01,34880.0,126.138,126.2473,126.138,126.2473,34880.0
2022-04-18 11:30:00,127.01,127.01,126.77,126.98,47000.0,126.2473,126.2473,126.0088,126.2175,47000.0
2022-04-18 11:35:00,126.95,126.98,126.88,126.91,27220.0,126.1877,126.2175,126.1181,126.1479,27220.0
2022-04-18 11:40:00,126.83,127.04,126.83,127.04,34000.0,126.0684,126.2772,126.0684,126.2772,34000.0
2022-04-18 11:45:00,127.07,127.07,126.95,126.95,15020.0,126.307,126.307,126.1877,126.1877,15020.0
2022-04-18 11:50:00,126.84,127.12,126.82,127.09,26360.0,126.0784,126.3567,126.0585,126.3269,26360.0
2022-04-18 11:55:00,127.17,127.25,127.15,127.25,30880.0,126.4064,126.4859,126.3865,126.4859,30880.0
2022-04-18 12:00:00,127.27,127.3,127.01,127.01,22520.0,126.5058,126.5356,126.2473,126.2473,22520.0
2022-04-18 12:05:00,127.05,127.18,127.05,127.06,54000.0,126.2871,126.4163,126.2871,126.297,54000.0
2022-04-18 12:10:00,126.89,126.89,126.45,126.45,57020.0,126.1281,126.1281,125.6907,125.6907,57020.0
2022-04-18 12:15:00,126.53,126.6,126.48,126.54,42000.0,125.7702,125.8398,125.7205,125.7802,42000.0
2022-04-18 12:20:00,126.55,126.62,126.4,126.45,52120.0,125.7901,125.8597,125.641,125.6907,52120.0
2022-04-18 12:25:00,126.35,126.39,126.28,126.31,28020.0,125.5913,125.6311,125.5217,125.5515,28020.0
2022-04-18 12:30:00,126.25,126.31,126.2,126.28,40360.0,125.4919,125.5515,125.4422,125.5217,40360.0
2022-04-18 12:35:00,126.42,126.44,126.29,126.29,18000.0,125.6609,125.6808,125.5317,125.5317,18000.0
2022-04-18 12:40:00,126.23,126.28,126.18,126.28,52980.0,125.472,125.5217,125.4223,125.5217,52980.0
2022-04-18 12:45:00,126.31,126.38,126.28,126.28,38280.0,125.5515,125.6211,125.5217,125.5217,38280.0
2022-04-18 12:50:00,126.29,126.4,126.29,126.4,15000.0,125.5317,125.641,125.5317,125.641,15000.0
2022-04-18 12:55:00,126.42,126.42,126.34,126.39,20000.0,125.6609,125.6609,125.5814,125.6311,20000.0
2022-04-18 13:00:00,126.31,126.35,126.26,126.3,38200.0,125.5515,125.5913,125.5018,125.5416,38200.0
2022-04-18 13:05:00,126.33,126.6,126.33,126.58,40040.0,125.5714,125.8398,125.5714,125.8199,40040.0
2022-04-18 13:10:00,126.65,126.85,126.65,126.66,50560.0,125.8895,126.0883,125.8895,125.8994,50560.0
2022-04-18 13:15:00,126.66,126.66,126.39,126.39,52200.0,125.8994,125.8994,125.6311,125.6311,52200.0
2022-04-18 13:20:00,126.45,126.55,126.35,126.5,21840.0,125.6907,125.7901,125.5913,125.7404,21840.0
2022-04-18 13:25:00,126.45,126.54,126.44,126.53,23340.0,125.6907,125.7802,125.6808,125.7702,23340.0
2022-04-18 13:30:00,126.58,127.23,126.57,127.23,73920.0,125.8199,126.466,125.81,126.466,73920.0
2022-04-18 13:35:00,127.25,127.6,127.25,127.6,71740.0,126.4859,126.8338,126.4859,126.8338,71740.0
2022-04-18 13:40:00,127.6,127.75,127.46,127.75,29300.0,126.8338,126.9829,126.6946,126.9829,29300.0
2022-04-18 13:45:00,127.73,127.9,127.66,127.86,41640.0,126.963,127.132,126.8934,127.0922,41640.0
2022-04-18 13:50:00,127.87,127.97,127.75,127.91,35740.0,127.1022,127.2016,126.9829,127.1419,35740.0
2022-04-18 13:55:00,128.08,128.08,127.65,127.65,34000.0,127.3109,127.3109,126.8835,126.8835,34000.0
2022-04-18 14:00:00,127.66,127.85,127.66,127.7,49100.0,126.8934,127.0823,126.8934,126.9332,49100.0
2022-04-18 14:05:00,127.73,127.73,127.66,127.68,10000.0,126.963,126.963,126.8934,126.9133,10000.0
2022-04-18 14:10:00,127.56,127.69,127.51,127.69,28580.0,126.794,126.9233,126.7443,126.9233,28580.0
2022-04-18 14:15:00,127.78,127.88,127.45,127.59,45220.0,127.0127,127.1121,126.6847,126.8239,45220.0
2022-04-18 14:20:00,127.71,128.0,127.7,128.0,23300.0,126.9431,127.2314,126.9332,127.2314,23300.0
2022-04-18 14:25:00,128.1,128.1,127.76,127.84,74820.0,127.3308,127.3308,126.9928,127.0724,74820.0
2022-04-18 14:30:00,127.86,127.95,127.82,127.92,27400.0,127.0922,127.1817,127.0525,127.1519,27400.0
2022-04-18 14:35:00,127.96,128.06,127.83,127.83,36520.0,127.1916,127.291,127.0624,127.0624,36520.0
2022-04-18 14:40:00,127.95,127.99,127.89,127.99,12000.0,127.1817,127.2215,127.1221,127.2215,12000.0
2022-04-18 14:45:00,128.03,128.03,127.7,127.81,63460.0,127.2612,127.2612,126.9332,127.0425,63460.0
2022-04-18 14:50:00,127.77,127.96,127.77,127.94,56000.0,127.0028,127.1916,127.0028,127.1718,56000.0
2022-04-18 14:55:00,127.93,127.93,127.69,127.73,38120.0,127.1618,127.1618,126.9233,126.963,38120.0
2022-04-18 15:00:00,127.67,127.67,127.41,127.41,55100.0,126.9034,126.9034,126.6449,126.6449,55100.0
2022-04-18 15:05:00,127.38,127.57,127.38,127.43,52380.0,126.6151,126.804,126.6151,126.6648,52380.0
2022-04-18 15:10:00,127.4,127.62,127.3,127.46,102880.0,126.635,126.8537,126.5356,126.6946,102880.0
2022-04-18 15:15:00,127.57,127.57,127.5,127.5,30500.0,126.804,126.804,126.7344,126.7344,30500.0
2022-04-18 15:20:00,127.47,127.56,127.35,127.35,45640.0,126.7046,126.794,126.5853,126.5853,45640.0
2022-04-18 15:25:00,127.32,127.32,127.2,127.25,64980.0,126.5555,126.5555,126.4362,126.4859,64980.0
2022-04-18 15:30:00,127.25,127.28,126.91,126.94,73180.0,126.4859,126.5157,126.1479,126.1778,73180.0
2022-04-18 15:35:00,126.88,126.92,126.82,126.9,64640.0,126.1181,126.1579,126.0585,126.138,64640.0
2022-04-18 15:40:00,126.9,127.06,126.77,126.93,175980.0,126.138,126.297,126.0088,126.1678,175980.0
2022-04-18 15:45:00,126.92,126.94,126.77,126.91,98200.0,126.1579,126.1778,126.0088,126.1479,98200.0
2022-04-18 15:50:00,126.85,127.17,126.79,127.1,207120.0,126.0883,126.4064,126.0287,126.3368,207120.0
2022-04-18 15:55:00,127.14,127.74,127.11,127.74,449260.0,126.3766,126.973,126.3467,126.973,449260.0
2022-04-19 09:30:00,127.69,127.96,127.0,127.96,831860.0,126.9233,127.1916,126.2374,127.1916,831860.0
2022-04-19 09:35:00,127.9,127.95,127.49,127.58,173680.0,127.132,127.1817,126.7245,126.8139,173680.0
2022-04-19 09:40:00,127.55,128.55,127.34,128.43,192020.0,126.7841,127.7781,126.5754,127.6588,192020.0
2022-04-19 09:45:00,128.46,128.47,128.03,128.2,111520.0,127.6886,127.6986,127.2612,127.4302,111520.0
2022-04-19 09:50:00,128.26,128.9,128.13,128.75,147600.0,127.4898,128.126,127.3606,127.9769,147600.0
2022-04-19 09:55:00,128.83,129.11,128.76,129.11,122440.0,128.0564,128.3347,127.9868,128.3347,122440.0
2022-04-19 10:00:00,129.08,129.33,128.97,129.05,145080.0,128.3049,128.5534,128.1956,128.2751,145080.0
2022-04-19 10:05:00,129.03,129.28,129.03,129.18,100360.0,128.2552,128.5037,128.2552,128.4043,100360.0
2022-04-19 10:10:00,129.19,129.39,129.12,129.27,211760.0,128.4142,128.613,128.3447,128.4938,211760.0
2022-04-19 10:15:00,129.24,129.28,128.92,129.04,170020.0,128.4639,128.5037,128.1459,128.2651,170020.0
2022-04-19 10:20:00,129.05,129.09,128.94,129.05,84160.0,128.2751,128.3148,128.1658,128.2751,84160.0
2022-04-19 10:25:00,129.03,129.13,128.94,128.94,156820.0,128.2552,128.3546,128.1658,128.1658,156820.0
2022-04-19 10:30:00,129.02,129.29,129.02,129.27,94660.0,128.2453,128.5136,128.2453,128.4938,94660.0
2022-04-19 10:35:00,129.27,129.34,129.12,129.33,106580.0,128.4938,128.5633,128.3447,128.5534,106580.0
2022-04-19 10:40:00,129.32,129.45,129.29,129.44,139260.0,128.5435,128.6727,128.5136,128.6627,139260.0
2022-04-19 10:45:00,129.47,129.57,129.41,129.43,186320.0,128.6926,128.792,128.6329,128.6528,186320.0
2022-04-19 10:50:00,129.41,129.56,129.35,129.35,118360.0,128.6329,128.782,128.5733,128.5733,118360.0
2022-04-19 10:55:00,129.36,129.52,129.35,129.35,79000.0,128.5832,128.7423,128.5733,128.5733,79000.0
2022-04-19 11:00:00,129.29,129.33,129.12,129.33,63320.0,128.5136,128.5534,128.3447,128.5534,63320.0
2022-04-19 11:05:00,129.3,129.44,129.26,129.38,65480.0,128.5236,128.6627,128.4838,128.6031,65480.0
2022-04-19 11:10:00,129.36,129.52,129.35,129.39,118760.0,128.5832,128.7423,128.5733,128.613,118760.0
2022-04-19 11:15:00,129.26,129.43,129.09,129.18,123940.0,128.4838,128.6528,128.3148,128.4043,123940.0
2022-04-19 11:20:00,129.16,129.42,129.16,129.42,64860.0,128.3844,128.6429,128.3844,128.6429,64860.0
2022-04-19 11:25:00,129.39,129.39,129.2,129.34,70000.0,128.613,128.613,128.4242,128.5633,70000.0
2022-04-19 11:30:00,129.42,129.42,129.25,129.3,64420.0,128.6429,128.6429,128.4739,128.5236,64420.0
2022-04-19 11:35:00,129.35,129.55,129.28,129.55,62580.0,128.5733,128.7721,128.5037,128.7721,62580.0
2022-04-19 11:40:00,129.5,129.7,129.42,129.66,59220.0,128.7224,128.9212,128.6429,128.8814,59220.0
2022-04-19 11:45:00,129.63,129.66,129.55,129.55,52720.0,128.8516,128.8814,128.7721,128.7721,52720.0
2022-04-19 11:50:00,129.6,129.65,129.48,129.53,72860.0,128.8218,128.8715,128.7025,128.7522,72860.0
2022-04-19 11:55:00,129.5,129.5,129.26,129.28,102540.0,128.7224,128.7224,128.4838,128.5037,102540.0
2022-04-19 12:00:00,129.28,129.28,129.1,129.23,67000.0,128.5037,128.5037,128.3248,128.454,67000.0
2022-04-19 12:05:00,129.26,129.3,129.16,129.3,32000.0,128.4838,128.5236,128.3844,128.5236,32000.0
2022-04-19 12:10:00,129.31,129.31,129.2,129.25,98860.0,128.5335,128.5335,128.4242,128.4739,98860.0
2022-04-19 12:15:00,129.27,129.34,129.23,129.34,30000.0,128.4938,128.5633,128.454,128.5633,30000.0
2022-04-19 12:20:00,129.33,129.52,129.33,129.52,29660.0,128.5534,128.7423,128.5534,128.7423,29660.0
2022-04-19 12:25:00,129.53,129.58,129.36,129.4,69620.0,128.7522,128.8019,128.5832,128.623,69620.0
2022-04-19 12:30:00,129.36,129.46,129.36,129.43,30000.0,128.5832,128.6826,128.5832,128.6528,30000.0
2022-04-19 12:35:00,129.44,129.44,129.11,129.11,40860.0,128.6627,128.6627,128.3347,128.3347,40860.0
2022-04-19 12:40:00,129.12,129.26,129.1,129.26,43620.0,128.3447,128.4838,128.3248,128.4838,43620.0
2022-04-19 12:45:00,129.3,129.37,129.29,129.29,12500.0,128.5236,128.5932,128.5136,128.5136,12500.0
2022-04-19 12:50:00,129.3,129.44,129.3,129.44,31620.0,128.5236,128.6627,128.5236,128.6627,31620.0
2022-04-19 12:55:00,129.39,129.39,129.29,129.29,16140.0,128.613,128.613,128.5136,128.5136,16140.0
2022-04-19 13:00:00,129.31,129.4,129.24,129.4,28000.0,128.5335,128.623,128.4639,128.623,28000.0
2022-04-19 13:05:00,129.42,129.43,129.29,129.3,14000.0,128.6429,128.6528,128.5136,128.5236,14000.0
2022-04-19 13:10:00,129.25,129.39,129.25,129.39,33140.0,128.4739,128.613,128.4739,128.613,33140.0
2022-04-19 13:15:00,129.5,129.51,129.45,129.5,29960.0,128.7224,128.7323,128.6727,128.7224,29960.0
2022-04-19 13:20:00,129.51,129.55,129.5,129.55,28000.0,128.7323,128.7721,128.7224,128.7721,28000.0
2022-04-19 13:25:00,129.47,129.47,129.08,129.08,37880.0,128.6926,128.6926,128.3049,128.3049,37880.0
2022-04-19 13:30:00,129.14,129.36,129.14,129.34,30000.0,128.3645,128.5832,128.3645,128.5633,30000.0
2022-04-19 13:35:00,129.32,129.39,129.32,129.36,33240.0,128.5435,128.613,128.5435,128.5832,33240.0
2022-04-19 13:40:00,129.32,129.33,129.16,129.16,30000.0,128.5435,128.5534,128.3844,128.3844,30000.0
2022-04-19 13:45:00,129.16,129.24,129.06,129.24,91920.0,128.3844,128.4639,128.285,128.4639,91920.0
2022-04-19 13:50:00,129.34,129.46,129.34,129.36,26300.0,128.5633,128.6826,128.5633,128.5832,26300.0
2022-04-19 13:55:00,129.44,129.44,129.4,129.41,19900.0,128.6627,128.6627,128.623,128.6329,19900.0
2022-04-19 14:00:00,129.34,129.38,129.31,129.38,48140.0,128.5633,128.6031,128.5335,128.6031,48140.0
2022-04-19 14:05:00,129.33,129.4,129.2,129.23,22000.0,128.5534,128.623,128.4242,128.454,22000.0
2022-04-19 14:10:00,129.26,129.26,129.0,129.19,59800.0,128.4838,128.4838,128.2254,128.4142,59800.0
2022-04-19 14:15:00,129.03,129.11,128.96,128.96,26020.0,128.2552,128.3347,128.1856,128.1856,26020.0
2022-04-19 14:20:00,128.97,129.04,128.92,129.01,42000.0,128.1956,128.2651,128.1459,128.2353,42000.0
2022-04-19 14:25:00,128.93,129.01,128.82,129.01,69900.0,128.1558,128.2353,128.0465,128.2353,69900.0
2022-04-19 14:30:00,129.12,129.19,128.97,128.97,20420.0,128.3447,128.4142,128.1956,128.1956,20420.0
2022-04-19 14:35:00,129.01,129.26,128.85,129.24,68500.0,128.2353,128.4838,128.0763,128.4639,68500.0
2022-04-19 14:40:00,129.12,129.3,129.1,129.3,28300.0,128.3447,128.5236,128.3248,128.5236,28300.0
2022-04-19 14:45:00,129.2,129.25,129.1,129.25,48260.0,128.4242,128.4739,128.3248,128.4739,48260.0
2022-04-19 14:50:00,129.34,129.44,129.24,129.28,77560.0,128.5633,128.6627,128.4639,128.5037,77560.0
2022-04-19 14:55:00,129.31,129.37,129.27,129.28,22000.0,128.5335,128.5932,128.4938,128.5037,22000.0
2022-04-19 15:00:00,129.35,129.44,129.33,129.37,57040.0,128.5733,128.6627,128.5534,128.5932,57040.0
2022-04-19 15:05:00,129.42,129.61,129.38,129.6,88900.0,128.6429,128.8317,128.6031,128.8218,88900.0
2022-04-19 15:10:00,129.62,129.9,129.62,129.88,146700.0,128.8417,129.12,128.8417,129.1001,146700.0
2022-04-19 15:15:00,129.83,130.0,129.83,129.94,75440.0,129.0504,129.2194,129.0504,129.1597,75440.0
2022-04-19 15:20:00,129.94,130.1,129.92,130.1,160460.0,129.1597,129.3188,129.1399,129.3188,160460.0
2022-04-19 15:25:00,130.1,130.17,130.04,130.05,82880.0,129.3188,129.3884,129.2591,129.2691,82880.0
2022-04-19 15:30:00,130.07,130.25,130.0,130.12,121080.0,129.289,129.4679,129.2194,129.3387,121080.0
2022-04-19 15:35:00,130.11,130.24,130.11,130.11,81940.0,129.3287,129.4579,129.3287,129.3287,81940.0
2022-04-19 15:40:00,129.99,130.05,129.81,129.88,171840.0,129.2094,129.2691,129.0305,129.1001,171840.0
2022-04-19 15:45:00,129.9,129.93,129.65,129.87,109220.0,129.12,129.1498,128.8715,129.0902,109220.0
2022-04-19 15:50:00,129.9,130.33,129.9,129.98,303000.0,129.12,129.5474,129.12,129.1995,303000.0
2022-04-19 15:55:00,129.94,130.12,129.79,130.01,650600.0,129.1597,129.3387,129.0106,129.2293,650600.0
2022-04-20 09:30:00,130.85,131.4,130.7,130.87,964980.0,130.0643,130.611,129.9152,130.0842,964980.0
2022-04-20 09:35:00,130.95,131.05,130.64,130.85,308220.0,130.1637,130.2631,129.8555,130.0643,308220.0
2022-04-20 09:40:00,130.85,130.85,130.24,130.29,566840.0,130.0643,130.0643,129.4579,129.5076,566840.0
2022-04-20 09:45:00,130.3,130.46,129.73,129.79,389800.0,129.5176,129.6766,128.951,129.0106,389800.0
2022-04-20 09:50:00,129.73,129.92,129.31,129.42,257820.0,128.951,129.1399,128.5335,128.6429,257820.0
2022-04-20 09:55:00,129.39,129.4,128.95,129.16,439660.0,128.613,128.623,128.1757,128.3844,439660.0
2022-04-20 10:00:00,129.08,129.26,128.73,128.96,176040.0,128.3049,128.4838,127.957,128.1856,176040.0
2022-04-20 10:05:00,128.89,128.89,127.99,128.03,343720.0,128.1161,128.1161,127.2215,127.2612,343720.0
2022-04-20 10:10:00,128.13,128.8,128.1,128.8,170340.0,127.3606,128.0266,127.3308,128.0266,170340.0
2022-04-20 10:15:00,128.86,129.32,128.82,129.29,143540.0,128.0862,128.5435,128.0465,128.5136,143540.0
2022-04-20 10:20:00,129.4,129.48,128.87,128.87,179760.0,128.623,128.7025,128.0962,128.0962,179760.0
2022-04-20 10:25:00,128.98,129.6,128.96,129.35,203520.0,128.2055,128.8218,128.1856,128.5733,203520.0
2022-04-20 10:30:00,129.41,129.41,128.95,129.27,107000.0,128.6329,128.6329,128.1757,128.4938,107000.0
2022-04-20 10:35:00,129.41,129.42,129.17,129.25,55540.0,128.6329,128.6429,128.3944,128.4739,55540.0
2022-04-20 10:40:00,129.25,129.53,129.25,129.31,89040.0,128.4739,128.7522,128.4739,128.5335,89040.0
2022-04-20 10:45:00,129.26,129.35,129.06,129.28,50080.0,128.4838,128.5733,128.285,128.5037,50080.0
2022-04-20 10:50:00,129.28,129.81,129.28,129.67,93220.0,128.5037,129.0305,128.5037,128.8914,93220.0
2022-04-20 10:55:00,129.7,129.92,129.64,129.87,158300.0,128.9212,129.1399,128.8615,129.0902,158300.0
2022-04-20 11:00:00,129.85,129.85,129.16,129.16,80300.0,129.0703,129.0703,128.3844,128.3844,80300.0
2022-04-20 11:05:00,129.1,129.4,129.1,129.15,87220.0,128.3248,128.623,128.3248,128.3745,87220.0
2022-04-20 11:10:00,129.15,129.18,128.75,128.79,108340.0,128.3745,128.4043,127.9769,128.0167,108340.0
2022-04-20 11:15:00,128.82,128.82,128.25,128.25,184320.0,128.0465,128.0465,127.4799,127.4799,184320.0
2022-04-20 11:20:00,128.26,128.36,128.11,128.14,113280.0,127.4898,127.5892,127.3407,127.3706,113280.0
2022-04-20 11:25:00,128.08,128.35,128.05,128.32,79700.0,127.3109,127.5793,127.2811,127.5495,79700.0
2022-04-20 11:30:00,128.34,128.7,128.34,128.48,70820.0,127.5694,127.9272,127.5694,127.7085,70820.0
2022-04-20 11:35:00,128.43,128.63,128.43,128.54,48800.0,127.6588,127.8576,127.6588,127.7682,48800.0
2022-04-20 11:40:00,128.5,128.62,128.42,128.5,75300.0,127.7284,127.8477,127.6489,127.7284,75300.0
2022-04-20 11:45:00,128.62,128.78,128.45,128.51,38000.0,127.8477,128.0067,127.6787,127.7383,38000.0
2022-04-20 11:50:00,128.54,128.54,128.34,128.49,126580.0,127.7682,127.7682,127.5694,127.7185,126580.0
2022-04-20 11:55:00,128.54,128.64,128.42,128.51,89520.0,127.7682,127.8676,127.6489,127.7383,89520.0
2022-04-20 12:00:00,128.51,128.51,128.38,128.45,28320.0,127.7383,127.7383,127.6091,127.6787,28320.0
2022-04-20 12:05:00,128.4,128.53,128.07,128.12,66860.0,127.629,127.7582,127.301,127.3507,66860.0
2022-04-20 12:10:00,128.18,128.18,127.91,127.91,66340.0,127.4103,127.4103,127.1419,127.1419,66340.0
2022-04-20 12:15:00,127.83,128.0,127.78,127.88,173000.0,127.0624,127.2314,127.0127,127.1121,173000.0
2022-04-20 12:20:00,127.84,127.86,127.51,127.54,159040.0,127.0724,127.0922,126.7443,126.7742,159040.0
2022-04-20 12:25:00,127.5,127.79,127.5,127.79,114800.0,126.7344,127.0227,126.7344,127.0227,114800.0
2022-04-20 12:30:00,127.76,127.94,127.71,127.93,131000.0,126.9928,127.1718,126.9431,127.1618,131000.0
2022-04-20 12:35:00,127.91,128.14,127.89,128.04,141880.0,127.1419,127.3706,127.1221,127.2712,141880.0
2022-04-20 12:40:00,127.91,128.09,127.86,128.09,28000.0,127.1419,127.3209,127.0922,127.3209,28000.0
2022-04-20 12:45:00,128.04,128.28,128.03,128.25,172820.0,127.2712,127.5097,127.2612,127.4799,172820.0
2022-04-20 12:50:00,128.35,128.46,128.33,128.39,39760.0,127.5793,127.6886,127.5594,127.6191,39760.0
2022-04-20 12:55:00,128.42,128.49,128.15,128.37,68940.0,127.6489,127.7185,127.3805,127.5992,68940.0
2022-04-20 13:00:00,128.38,128.52,128.34,128.51,78380.0,127.6091,127.7483,127.5694,127.7383,78380.0
2022-04-20 13:05:00,128.45,128.5,128.22,128.25,122560.0,127.6787,127.7284,127.4501,127.4799,122560.0
2022-04-20 13:10:00,128.3,128.54,128.25,128.51,54900.0,127.5296,127.7682,127.4799,127.7383,54900.0
2022-04-20 13:15:00,128.47,128.66,128.41,128.5,168540.0,127.6986,127.8874,127.6389,127.7284,168540.0
2022-04-20 13:20:00,128.46,128.65,128.45,128.65,59540.0,127.6886,127.8775,127.6787,127.8775,59540.0
2022-04-20 13:25:00,128.66,128.69,128.58,128.65,39760.0,127.8874,127.9173,127.8079,127.8775,39760.0
2022-04-20 13:30:00,128.65,128.65,128.48,128.6,47400.0,127.8775,127.8775,127.7085,127.8278,47400.0
2022-04-20 13:35:00,128.68,128.8,128.62,128.63,24260.0,127.9073,128.0266,127.8477,127.8576,24260.0
2022-04-20 13:40:00,128.6,128.93,128.6,128.93,19920.0,127.8278,128.1558,127.8278,128.1558,19920.0
2022-04-20 13:45:00,129.01,129.32,128.85,128.85,82980.0,128.2353,128.5435,128.0763,128.0763,82980.0
2022-04-20 13:50:00,128.78,128.89,128.78,128.89,28000.0,128.0067,128.1161,128.0067,128.1161,28000.0
2022-04-20 13:55:00,128.82,128.82,128.68,128.79,46500.0,128.0465,128.0465,127.9073,128.0167,46500.0
2022-04-20 14:00:00,128.75,128.92,128.7,128.84,36140.0,127.9769,128.1459,127.9272,128.0664,36140.0
2022-04-20 14:05:00,128.85,128.91,128.75,128.76,37900.0,128.0763,128.1359,127.9769,127.9868,37900.0
2022-04-20 14:10:00,128.65,128.79,128.56,128.62,13500.0,127.8775,128.0167,127.788,127.8477,13500.0
2022-04-20 14:15:00,128.53,128.57,128.42,128.45,42020.0,127.7582,127.798,127.6489,127.6787,42020.0
2022-04-20 14:20:00,128.42,128.49,128.42,128.48,22220.0,127.6489,127.7185,127.6489,127.7085,22220.0
2022-04-20 14:25:00,128.45,128.47,128.28,128.28,32760.0,127.6787,127.6986,127.5097,127.5097,32760.0
2022-04-20 14:30:00,128.36,128.36,128.28,128.3,42000.0,127.5892,127.5892,127.5097,127.5296,42000.0
2022-04-20 14:35:00,128.28,128.28,128.02,128.04,67760.0,127.5097,127.5097,127.2513,127.2712,67760.0
2022-04-20 14:40:00,128.04,128.04,127.79,127.89,174000.0,127.2712,127.2712,127.0227,127.1221,174000.0
2022-04-20 14:45:00,127.84,128.03,127.82,128.0,59080.0,127.0724,127.2612,127.0525,127.2314,59080.0
2022-04-20 14:50:00,128.0,128.0,127.6,127.6,60640.0,127.2314,127.2314,126.8338,126.8338,60640.0
2022-04-20 14:55:00,127.63,127.89,127.56,127.85,81220.0,126.8636,127.1221,126.794,127.0823,81220.0
2022-04-20 15:00:00,127.87,128.1,127.87,128.08,71060.0,127.1022,127.3308,127.1022,127.3109,71060.0
2022-04-20 15:05:00,127.99,128.0,127.83,127.9,57820.0,127.2215,127.2314,127.0624,127.132,57820.0
2022-04-20 15:10:00,127.93,128.25,127.93,128.2,86440.0,127.1618,127.4799,127.1618,127.4302,86440.0
2022-04-20 15:15:00,128.2,128.22,128.1,128.18,37220.0,127.4302,127.4501,127.3308,127.4103,37220.0
2022-04-20 15:20:00,128.18,128.26,128.12,128.15,33040.0,127.4103,127.4898,127.3507,127.3805,33040.0
2022-04-20 15:25:00,128.17,128.24,128.02,128.12,73060.0,127.4004,127.47,127.2513,127.3507,73060.0
2022-04-20 15:30:00,128.09,128.11,127.85,127.87,84520.0,127.3209,127.3407,127.0823,127.1022,84520.0
2022-04-20 15:35:00,127.94,128.18,127.92,128.18,40300.0,127.1718,127.4103,127.1519,127.4103,40300.0
2022-04-20 15:40:00,128.17,128.4,128.11,128.38,136820.0,127.4004,127.629,127.3407,127.6091,136820.0
2022-04-20 15:45:00,128.49,128.74,128.46,128.54,166860.0,127.7185,127.967,127.6886,127.7682,166860.0
2022-04-20 15:50:00,128.55,128.57,127.8,127.82,173240.0,127.7781,127.798,127.0326,127.0525,173240.0
2022-04-20 15:55:00,127.92,128.26,127.85,128.08,521640.0,127.1519,127.4898,127.0823,127.3109,521640.0
2022-04-21 09:30:00,129.25,130.1,129.08,129.8,683320.0,128.4739,129.3188,128.3049,129.0206,683320.0
2022-04-21 09:35:00,129.7,129.79,129.32,129.75,161160.0,128.9212,129.0106,128.5435,128.9709,161160.0
2022-04-21 09:40:00,129.79,129.95,129.64,129.77,172780.0,129.0106,129.1697,128.8615,128.9908,172780.0
2022-04-21 09:45:00,129.74,129.9,129.49,129.75,123780.0,128.9609,129.12,128.7124,128.9709,123780.0
2022-04-21 09:50:00,129.84,129.89,129.33,129.33,213060.0,129.0603,129.11,128.5534,128.5534,213060.0
2022-04-21 09:55:00,129.33,129.47,129.09,129.19,120000.0,128.5534,128.6926,128.3148,128.4142,120000.0
2022-04-21 10:00:00,129.12,129.26,129.0,129.11,86400.0,128.3447,128.4838,128.2254,128.3347,86400.0
2022-04-21 10:05:00,129.05,129.11,128.75,128.86,94000.0,128.2751,128.3347,127.9769,128.0862,94000.0
2022-04-21 10:10:00,128.91,128.96,128.61,128.61,92020.0,128.1359,128.1856,127.8377,127.8377,92020.0
2022-04-21 10:15:00,128.61,128.82,128.5,128.56,95360.0,127.8377,128.0465,127.7284,127.788,95360.0
2022-04-21 10:20:00,128.56,128.89,128.41,128.62,86160.0,127.788,128.1161,127.6389,127.8477,86160.0
2022-04-21 10:25:00,128.64,128.95,128.59,128.93,96500.0,127.8676,128.1757,127.8179,128.1558,96500.0
2022-04-21 10:30:00,128.95,129.07,128.83,129.0,82840.0,128.1757,128.295,128.0564,128.2254,82840.0
2022-04-21 10:35:00,129.07,129.1,128.65,128.67,200580.0,128.295,128.3248,127.8775,127.8974,200580.0
2022-04-21 10:40:00,128.71,128.71,128.32,128.42,103660.0,127.9371,127.9371,127.5495,127.6489,103660.0
2022-04-21 10:45:00,128.42,128.42,127.85,127.89,96280.0,127.6489,127.6489,127.0823,127.1221,96280.0
2022-04-21 10:50:00,127.91,128.04,127.68,127.68,81460.0,127.1419,127.2712,126.9133,126.9133,81460.0
2022-04-21 10:55:00,127.73,128.03,127.69,127.99,123320.0,126.963,127.2612,126.9233,127.2215,123320.0
2022-04-21 11:00:00,127.99,128.06,127.85,127.95,50840.0,127.2215,127.291,127.0823,127.1817,50840.0
2022-04-21 11:05:00,128.02,128.02,127.7,127.76,54040.0,127.2513,127.2513,126.9332,126.9928,54040.0
2022-04-21 11:10:00,127.86,128.18,127.8,128.07,93380.0,127.0922,127.4103,127.0326,127.301,93380.0
2022-04-21 11:15:00,128.03,128.09,127.91,128.05,32420.0,127.2612,127.3209,127.1419,127.2811,32420.0
2022-04-21 11:20:00,128.06,128.06,127.75,127.95,56440.0,127.291,127.291,126.9829,127.1817,56440.0
2022-04-21 11:25:00,127.95,128.25,127.84,127.84,100960.0,127.1817,127.4799,127.0724,127.0724,100960.0
2022-04-21 11:30:00,127.82,127.99,127.51,127.58,95640.0,127.0525,127.2215,126.7443,126.8139,95640.0
2022-04-21 11:35:00,127.61,127.67,127.3,127.36,148720.0,126.8437,126.9034,126.5356,126.5952,148720.0
2022-04-21 11:40:00,127.3,127.44,127.04,127.06,114300.0,126.5356,126.6748,126.2772,126.297,114300.0
2022-04-21 11:45:00,127.05,127.12,126.82,126.87,130880.0,126.2871,126.3567,126.0585,126.1082,130880.0
2022-04-21 11:50:00,126.81,127.12,126.74,127.0,175580.0,126.0485,126.3567,125.979,126.2374,175580.0
2022-04-21 11:55:00,126.85,126.91,126.51,126.62,148240.0,126.0883,126.1479,125.7503,125.8597,148240.0
2022-04-21 12:00:00,126.51,126.67,126.4,126.46,92340.0,125.7503,125.9094,125.641,125.7006,92340.0
2022-04-21 12:05:00,126.39,126.67,126.39,126.61,66960.0,125.6311,125.9094,125.6311,125.8497,66960.0
2022-04-21 12:10:00,126.51,126.74,126.49,126.6,52180.0,125.7503,125.979,125.7305,125.8398,52180.0
2022-04-21 12:15:00,126.74,126.78,126.55,126.65,53420.0,125.979,126.0187,125.7901,125.8895,53420.0
2022-04-21 12:20:00,126.61,126.69,126.39,126.5,60360.0,125.8497,125.9293,125.6311,125.7404,60360.0
2022-04-21 12:25:00,126.45,126.63,126.41,126.41,65120.0,125.6907,125.8696,125.6509,125.6509,65120.0
2022-04-21 12:30:00,126.5,126.69,126.42,126.69,46700.0,125.7404,125.9293,125.6609,125.9293,46700.0
2022-04-21 12:35:00,126.66,126.74,126.46,126.57,57100.0,125.8994,125.979,125.7006,125.81,57100.0
2022-04-21 12:40:00,126.51,126.65,126.45,126.48,41640.0,125.7503,125.8895,125.6907,125.7205,41640.0
2022-04-21 12:45:00,126.59,126.59,126.38,126.38,16420.0,125.8299,125.8299,125.6211,125.6211,16420.0
2022-04-21 12:50:00,126.3,126.3,126.1,126.13,92980.0,125.5416,125.5416,125.3428,125.3726,92980.0
2022-04-21 12:55:00,126.15,126.26,126.15,126.21,24000.0,125.3925,125.5018,125.3925,125.4521,24000.0
2022-04-21 13:00:00,126.18,126.3,126.11,126.14,52080.0,125.4223,125.5416,125.3527,125.3826,52080.0
2022-04-21 13:05:00,126.14,126.26,126.08,126.25,213220.0,125.3826,125.5018,125.3229,125.4919,213220.0
2022-04-21 13:10:00,126.31,126.31,126.14,126.15,62600.0,125.5515,125.5515,125.3826,125.3925,62600.0
2022-04-21 13:15:00,126.16,126.17,125.65,125.74,163220.0,125.4024,125.4124,124.8955,124.985,163220.0
2022-04-21 13:20:00,125.76,126.38,125.76,126.22,92260.0,125.0048,125.6211,125.0048,125.4621,92260.0
2022-04-21 13:25:00,126.06,126.42,125.98,126.35,79160.0,125.303,125.6609,125.2235,125.5913,79160.0
2022-04-21 13:30:00,126.45,126.46,126.11,126.11,109480.0,125.6907,125.7006,125.3527,125.3527,109480.0
2022-04-21 13:35:00,126.13,126.2,126.0,126.04,129340.0,125.3726,125.4422,125.2434,125.2832,129340.0
2022-04-21 13:40:00,126.0,126.24,125.85,126.03,93460.0,125.2434,125.482,125.0943,125.2732,93460.0
2022-04-21 13:45:00,125.9,126.25,125.82,126.09,42140.0,125.144,125.4919,125.0645,125.3329,42140.0
2022-04-21 13:50:00,126.07,126.14,125.93,125.93,96780.0,125.313,125.3826,125.1738,125.1738,96780.0
2022-04-21 13:55:00,125.96,125.99,125.79,125.89,26120.0,125.2036,125.2335,125.0347,125.1341,26120.0
2022-04-21 14:00:00,125.76,125.82,125.4,125.42,141280.0,125.0048,125.0645,124.647,124.6669,141280.0
2022-04-21 14:05:00,125.4,125.41,125.15,125.22,230400.0,124.647,124.6569,124.3985,124.4681,230400.0
2022-04-21 14:10:00,125.21,125.32,125.02,125.05,305420.0,124.4581,124.5675,124.2693,124.2991,305420.0
2022-04-21 14:15:00,125.05,125.31,124.95,125.11,379540.0,124.2991,124.5575,124.1997,124.3587,379540.0
2022-04-21 14:20:00,125.12,125.27,124.95,125.13,176500.0,124.3687,124.5178,124.1997,124.3786,176500.0
2022-04-21 14:25:00,125.01,125.42,125.01,125.19,77760.0,124.2593,124.6669,124.2593,124.4383,77760.0
2022-04-21 14:30:00,125.18,125.42,125.13,125.29,85100.0,124.4283,124.6669,124.3786,124.5377,85100.0
2022-04-21 14:35:00,125.2,125.44,125.05,125.11,66880.0,124.4482,124.6868,124.2991,124.3587,66880.0
2022-04-21 14:40:00,125.14,125.14,124.83,124.83,182380.0,124.3886,124.3886,124.0804,124.0804,182380.0
2022-04-21 14:45:00,124.81,124.94,124.8,124.87,93420.0,124.0605,124.1898,124.0506,124.1202,93420.0
2022-04-21 14:50:00,124.92,125.1,124.92,125.02,87420.0,124.1699,124.3488,124.1699,124.2693,87420.0
2022-04-21 14:55:00,124.95,125.06,124.82,124.92,138240.0,124.1997,124.309,124.0705,124.1699,138240.0
2022-04-21 15:00:00,124.97,125.0,124.76,124.78,141340.0,124.2196,124.2494,124.0108,124.0307,141340.0
2022-04-21 15:05:00,124.79,124.89,124.74,124.74,161680.0,124.0407,124.1401,123.991,123.991,161680.0
2022-04-21 15:10:00,124.72,124.79,124.55,124.65,208560.0,123.9711,124.0407,123.8021,123.9015,208560.0
2022-04-21 15:15:00,124.61,124.77,124.55,124.67,61360.0,123.8618,124.0208,123.8021,123.9214,61360.0
2022-04-21 15:20:00,124.65,124.77,124.54,124.77,54000.0,123.9015,124.0208,123.7922,124.0208,54000.0
2022-04-21 15:25:00,124.79,125.12,124.69,125.12,82260.0,124.0407,124.3687,123.9413,124.3687,82260.0
2022-04-21 15:30:00,125.07,125.13,124.8,124.86,220640.0,124.319,124.3786,124.0506,124.1102,220640.0
2022-04-21 15:35:00,124.85,124.96,124.67,124.9,178080.0,124.1003,124.2096,123.9214,124.15,178080.0
2022-04-21 15:40:00,124.94,125.13,124.89,125.09,113300.0,124.1898,124.3786,124.1401,124.3389,113300.0
2022-04-21 15:45:00,125.05,125.12,124.53,124.53,258360.0,124.2991,124.3687,123.7822,123.7822,258360.0
2022-04-21 15:50:00,124.53,125.14,124.53,125.02,333780.0,123.7822,124.3886,123.7822,124.2693,333780.0
2022-04-21 15:55:00,124.97,124.97,124.69,124.81,580080.0,124.2196,124.2196,123.9413,124.0605,580080.0
2022-04-22 09:30:00,125.0,125.4,124.64,125.21,1038760.0,124.2494,124.647,123.8916,124.4581,1038760.0
2022-04-22 09:35:00,125.21,125.21,124.08,124.12,372960.0,124.4581,124.4581,123.3349,123.3747,372960.0
2022-04-22 09:40:00,124.12,124.29,123.5,123.7,309180.0,123.3747,123.5437,122.7584,122.9572,309180.0
2022-04-22 09:45:00,123.68,123.91,123.43,123.53,314100.0,122.9373,123.166,122.6888,122.7882,314100.0
2022-04-22 09:50:00,123.66,123.95,123.52,123.79,184360.0,122.9175,123.2057,122.7783,123.0467,184360.0
2022-04-22 09:55:00,123.82,123.82,123.32,123.35,187380.0,123.0765,123.0765,122.5795,122.6093,187380.0
2022-04-22 10:00:00,123.42,124.05,123.29,123.47,269860.0,122.6789,123.3051,122.5497,122.7286,269860.0
2022-04-22 10:05:00,123.37,123.85,123.37,123.78,137940.0,122.6292,123.1063,122.6292,123.0367,137940.0
2022-04-22 10:10:00,123.82,123.88,123.46,123.54,127020.0,123.0765,123.1361,122.7187,122.7982,127020.0
2022-04-22 10:15:00,123.55,123.62,123.36,123.41,124140.0,122.8081,122.8777,122.6193,122.669,124140.0
2022-04-22 10:20:00,123.35,123.35,122.55,122.6,337720.0,122.6093,122.6093,121.8141,121.8638,337720.0
2022-04-22 10:25:00,122.58,122.58,121.89,121.89,776720.0,121.8439,121.8439,121.1581,121.1581,776720.0
2022-04-22 10:30:00,121.91,122.2,121.73,122.04,412020.0,121.178,121.4662,120.999,121.3072,412020.0
2022-04-22 10:35:00,122.05,122.63,122.05,122.39,322160.0,121.3171,121.8936,121.3171,121.6551,322160.0
2022-04-22 10:40:00,122.29,122.4,122.14,122.38,170240.0,121.5557,121.665,121.4066,121.6451,170240.0
2022-04-22 10:45:00,122.4,122.76,122.27,122.53,212060.0,121.665,122.0229,121.5358,121.7942,212060.0
2022-04-22 10:50:00,122.53,122.61,122.19,122.19,107480.0,121.7942,121.8738,121.4563,121.4563,107480.0
2022-04-22 10:55:00,122.19,122.47,122.12,122.22,195960.0,121.4563,121.7346,121.3867,121.4861,195960.0
2022-04-22 11:00:00,122.21,122.35,121.97,122.06,106820.0,121.4762,121.6153,121.2376,121.3271,106820.0
2022-04-22 11:05:00,122.06,122.58,122.02,122.58,158100.0,121.3271,121.8439,121.2873,121.8439,158100.0
2022-04-22 11:10:00,122.64,122.67,122.34,122.34,116900.0,121.9036,121.9334,121.6054,121.6054,116900.0
2022-04-22 11:15:00,122.49,122.62,122.25,122.48,140300.0,121.7545,121.8837,121.5159,121.7445,140300.0
2022-04-22 11:20:00,122.58,122.63,122.39,122.44,108160.0,121.8439,121.8936,121.6551,121.7048,108160.0
2022-04-22 11:25:00,122.31,122.38,122.16,122.18,74220.0,121.5756,121.6451,121.4265,121.4463,74220.0
2022-04-22 11:30:00,122.26,122.33,121.97,121.97,71080.0,121.5259,121.5954,121.2376,121.2376,71080.0
2022-04-22 11:35:00,121.95,122.06,121.55,121.55,123140.0,121.2177,121.3271,120.8201,120.8201,123140.0
2022-04-22 11:40:00,121.57,121.57,121.0,121.01,194240.0,120.84,120.84,120.2734,120.2834,194240.0
2022-04-22 11:45:00,120.93,121.15,120.92,121.04,176320.0,120.2038,120.4225,120.1939,120.3132,176320.0
2022-04-22 11:50:00,121.04,121.04,120.56,120.76,142500.0,120.3132,120.3132,119.8361,120.0349,142500.0
2022-04-22 11:55:00,120.75,120.9,120.68,120.74,85640.0,120.0249,120.174,119.9553,120.015,85640.0
2022-04-22 12:00:00,120.7,120.97,120.62,120.86,266600.0,119.9752,120.2436,119.8957,120.1343,266600.0
2022-04-22 12:05:00,120.86,121.0,120.52,120.56,484140.0,120.1343,120.2734,119.7963,119.8361,484140.0
2022-04-22 12:10:00,120.58,120.91,120.52,120.87,142620.0,119.8559,120.184,119.7963,120.1442,142620.0
2022-04-22 12:15:00,120.87,120.87,120.67,120.72,131540.0,120.1442,120.1442,119.9454,119.9951,131540.0
2022-04-22 12:20:00,120.76,120.87,120.66,120.73,83780.0,120.0349,120.1442,119.9355,120.005,83780.0
2022-04-22 12:25:00,120.79,120.9,120.64,120.71,156900.0,120.0647,120.174,119.9156,119.9852,156900.0
2022-04-22 12:30:00,120.72,121.05,120.72,120.8,223200.0,119.9951,120.3231,119.9951,120.0746,223200.0
2022-04-22 12:35:00,120.8,120.85,120.64,120.65,84000.0,120.0746,120.1243,119.9156,119.9255,84000.0
2022-04-22 12:40:00,120.62,120.64,120.28,120.5,148980.0,119.8957,119.9156,119.5578,119.7764,148980.0
2022-04-22 12:45:00,120.56,120.73,120.41,120.5,70000.0,119.8361,120.005,119.687,119.7764,70000.0
2022-04-22 12:50:00,120.52,120.61,120.25,120.28,175520.0,119.7963,119.8858,119.5279,119.5578,175520.0
2022-04-22 12:55:00,120.3,120.43,120.12,120.21,266600.0,119.5776,119.7069,119.3987,119.4882,266600.0
2022-04-22 13:00:00,120.2,120.27,120.02,120.06,172800.0,119.4782,119.5478,119.2993,119.3391,172800.0
2022-04-22 13:05:00,120.1,120.17,120.07,120.09,102640.0,119.3788,119.4484,119.349,119.3689,102640.0
2022-04-22 13:10:00,120.05,120.22,120.05,120.22,47500.0,119.3291,119.4981,119.3291,119.4981,47500.0
2022-04-22 13:15:00,120.23,120.38,120.17,120.32,97720.0,119.5081,119.6572,119.4484,119.5975,97720.0
2022-04-22 13:20:00,120.24,120.24,119.73,119.73,398700.0,119.518,119.518,119.0111,119.0111,398700.0
2022-04-22 13:25:00,119.75,120.39,119.71,120.06,270440.0,119.0309,119.6671,118.9912,119.3391,270440.0
2022-04-22 13:30:00,120.15,120.19,120.02,120.09,106340.0,119.4285,119.4683,119.2993,119.3689,106340.0
2022-04-22 13:35:00,120.07,120.2,120.03,120.09,131660.0,119.349,119.4782,119.3093,119.3689,131660.0
2022-04-22 13:40:00,120.0,120.18,119.88,120.11,196760.0,119.2794,119.4584,119.1602,119.3888,196760.0
2022-04-22 13:45:00,120.09,120.1,119.91,119.99,54740.0,119.3689,119.3788,119.19,119.2695,54740.0
2022-04-22 13:50:00,119.95,119.95,119.62,119.69,107000.0,119.2297,119.2297,118.9017,118.9713,107000.0
2022-04-22 13:55:00,119.66,119.79,119.6,119.63,255780.0,118.9415,119.0707,118.8818,118.9117,255780.0
2022-04-22 14:00:00,119.6,119.6,119.0,119.0,411260.0,118.8818,118.8818,118.2854,118.2854,411260.0
2022-04-22 14:05:00,118.98,119.13,118.93,119.1,320500.0,118.2656,118.4147,118.2159,118.3848,320500.0
2022-04-22 14:10:00,119.09,119.54,119.05,119.38,268540.0,118.3749,118.8222,118.3351,118.6632,268540.0
2022-04-22 14:15:00,119.39,120.03,119.39,120.03,166920.0,118.6731,119.3093,118.6731,119.3093,166920.0
2022-04-22 14:20:00,119.97,120.4,119.97,119.97,163720.0,119.2496,119.677,119.2496,119.2496,163720.0
2022-04-22 14:25:00,120.01,120.13,119.91,120.13,128900.0,119.2894,119.4087,119.19,119.4087,128900.0
2022-04-22 14:30:00,120.13,120.17,119.76,119.82,70500.0,119.4087,119.4484,119.0409,119.1005,70500.0
2022-04-22 14:35:00,119.75,119.88,119.75,119.79,138080.0,119.0309,119.1602,119.0309,119.0707,138080.0
2022-04-22 14:40:00,119.82,119.85,119.61,119.73,127340.0,119.1005,119.1303,118.8918,119.0111,127340.0
2022-04-22 14:45:00,119.74,119.78,119.46,119.53,122700.0,119.021,119.0608,118.7427,118.8123,122700.0
2022-04-22 14:50:00,119.54,119.54,119.25,119.33,117900.0,118.8222,118.8222,118.5339,118.6135,117900.0
2022-04-22 14:55:00,119.26,119.3,119.1,119.3,169600.0,118.5439,118.5836,118.3848,118.5836,169600.0
2022-04-22 15:00:00,119.28,119.28,119.06,119.12,129360.0,118.5638,118.5638,118.3451,118.4047,129360.0
2022-04-22 15:05:00,119.17,119.21,119.05,119.09,153040.0,118.4544,118.4942,118.3351,118.3749,153040.0
2022-04-22 15:10:00,119.09,119.64,118.92,119.58,264900.0,118.3749,118.9216,118.2059,118.862,264900.0
2022-04-22 15:15:00,119.58,119.87,119.41,119.78,478360.0,118.862,119.1502,118.693,119.0608,478360.0
2022-04-22 15:20:00,119.77,119.96,119.66,119.72,181340.0,119.0508,119.2397,118.9415,119.0011,181340.0
2022-04-22 15:25:00,119.78,119.98,119.7,119.84,219000.0,119.0608,119.2596,118.9812,119.1204,219000.0
2022-04-22 15:30:00,119.93,120.68,119.93,120.64,250580.0,119.2099,119.9553,119.2099,119.9156,250580.0
2022-04-22 15:35:00,120.66,120.74,120.26,120.49,456520.0,119.9355,120.015,119.5379,119.7665,456520.0
2022-04-22 15:40:00,120.6,120.6,120.18,120.27,311120.0,119.8758,119.8758,119.4584,119.5478,311120.0
2022-04-22 15:45:00,120.2,120.28,119.91,119.92,421140.0,119.4782,119.5578,119.19,119.1999,421140.0
2022-04-22 15:50:00,119.92,120.06,119.5,119.78,956600.0,119.1999,119.3391,118.7824,119.0608,956600.0
2022-04-22 15:55:00,119.82,119.98,119.47,119.54,1615320.0,119.1005,119.2596,118.7526,118.8222,1615320.0
2022-04-25 09:30:00,119.22,119.98,118.51,119.93,1466860.0,118.5041,119.2596,117.7984,119.2099,1466860.0
2022-04-25 09:35:00,120.0,120.91,120.0,120.39,440120.0,119.2794,120.184,119.2794,119.6671,440120.0
2022-04-25 09:40:00,120.38,120.73,119.82,119.83,687760.0,119.6572,120.005,119.1005,119.1105,687760.0
2022-04-25 09:45:00,119.84,120.61,119.55,120.53,280800.0,119.1204,119.8858,118.8321,119.8063,280800.0
2022-04-25 09:50:00,120.56,120.79,120.07,120.46,342920.0,119.8361,120.0647,119.349,119.7367,342920.0
2022-04-25 09:55:00,120.29,120.71,119.91,119.91,172320.0,119.5677,119.9852,119.19,119.19,172320.0
2022-04-25 10:00:00,119.92,120.48,119.87,120.32,457600.0,119.1999,119.7566,119.1502,119.5975,457600.0
2022-04-25 10:05:00,120.32,121.05,120.23,121.05,281900.0,119.5975,120.3231,119.5081,120.3231,281900.0
2022-04-25 10:10:00,121.13,121.22,120.75,121.01,245300.0,120.4026,120.4921,120.0249,120.2834,245300.0
2022-04-25 10:15:00,121.1,121.24,120.72,120.85,249060.0,120.3728,120.512,119.9951,120.1243,249060.0
2022-04-25 10:20:00,121.25,121.56,120.66,121.48,132160.0,120.5219,120.8301,119.9355,120.7505,132160.0
2022-04-25 10:25:00,121.5,122.58,121.5,122.45,460020.0,120.7704,121.8439,120.7704,121.7147,460020.0
2022-04-25 10:30:00,122.56,123.23,122.41,123.04,590280.0,121.8241,122.49,121.675,122.3012,590280.0
2022-04-25 10:35:00,123.0,123.28,122.85,123.0,515320.0,122.2614,122.5397,122.1123,122.2614,515320.0
2022-04-25 10:40:00,123.0,123.1,122.26,122.51,356900.0,122.2614,122.3608,121.5259,121.7744,356900.0
2022-04-25 10:45:00,122.51,123.14,122.28,123.08,121240.0,121.7744,122.4006,121.5457,122.3409,121240.0
2022-04-25 10:50:00,123.15,123.15,122.19,122.37,141360.0,122.4105,122.4105,121.4563,121.6352,141360.0
2022-04-25 10:55:00,122.36,122.37,121.91,121.98,161580.0,121.6253,121.6352,121.178,121.2475,161580.0
2022-04-25 11:00:00,121.94,122.16,121.71,121.85,216520.0,121.2078,121.4265,120.9792,121.1183,216520.0
2022-04-25 11:05:00,121.76,121.76,121.38,121.4,149760.0,121.0289,121.0289,120.6511,120.671,149760.0
2022-04-25 11:10:00,121.4,121.71,121.2,121.21,124820.0,120.671,120.9792,120.4722,120.4822,124820.0
2022-04-25 11:15:00,121.11,121.18,120.78,120.99,191320.0,120.3828,120.4523,120.0547,120.2635,191320.0
2022-04-25 11:20:00,121.04,121.44,121.04,121.25,183560.0,120.3132,120.7108,120.3132,120.5219,183560.0
2022-04-25 11:25:00,121.24,121.54,120.69,120.78,202900.0,120.512,120.8102,119.9653,120.0547,202900.0
2022-04-25 11:30:00,120.81,120.93,120.56,120.87,138220.0,120.0846,120.2038,119.8361,120.1442,138220.0
2022-04-25 11:35:00,120.94,121.15,120.46,120.65,149500.0,120.2138,120.4225,119.7367,119.9255,149500.0
2022-04-25 11:40:00,120.72,120.72,120.35,120.41,83460.0,119.9951,119.9951,119.6273,119.687,83460.0
2022-04-25 11:45:00,120.25,120.3,119.91,119.99,172780.0,119.5279,119.5776,119.19,119.2695,172780.0
2022-04-25 11:50:00,120.02,120.41,119.9,120.23,75660.0,119.2993,119.687,119.18,119.5081,75660.0
2022-04-25 11:55:00,120.13,120.45,120.13,120.35,40000.0,119.4087,119.7267,119.4087,119.6273,40000.0
2022-04-25 12:00:00,120.19,120.26,120.16,120.18,21220.0,119.4683,119.5379,119.4385,119.4584,21220.0
2022-04-25 12:05:00,120.57,120.95,120.45,120.92,120260.0,119.846,120.2237,119.7267,120.1939,120260.0
2022-04-25 12:10:00,120.75,121.2,120.7,121.1,124300.0,120.0249,120.4722,119.9752,120.3728,124300.0
2022-04-25 12:15:00,121.11,121.36,120.83,121.06,56500.0,120.3828,120.6313,120.1044,120.3331,56500.0
2022-04-25 12:20:00,121.08,121.45,120.99,121.42,154180.0,120.3529,120.7207,120.2635,120.6909,154180.0
2022-04-25 12:25:00,121.42,121.64,121.16,121.26,84060.0,120.6909,120.9096,120.4325,120.5319,84060.0
2022-04-25 12:30:00,121.31,121.49,121.12,121.41,48060.0,120.5816,120.7605,120.3927,120.681,48060.0
2022-04-25 12:35:00,121.41,121.64,121.31,121.38,71860.0,120.681,120.9096,120.5816,120.6511,71860.0
2022-04-25 12:40:00,121.46,121.53,121.32,121.43,74400.0,120.7307,120.8002,120.5915,120.7008,74400.0
2022-04-25 12:45:00,121.38,121.94,121.38,121.94,82720.0,120.6511,121.2078,120.6511,121.2078,82720.0
2022-04-25 12:50:00,122.03,122.03,121.66,121.66,53360.0,121.2972,121.2972,120.9295,120.9295,53360.0
2022-04-25 12:55:00,121.64,121.64,121.52,121.61,92420.0,120.9096,120.9096,120.7903,120.8798,92420.0
2022-04-25 13:00:00,121.72,121.72,121.21,121.32,40420.0,120.9891,120.9891,120.4822,120.5915,40420.0
2022-04-25 13:05:00,121.35,121.64,121.26,121.55,44300.0,120.6213,120.9096,120.5319,120.8201,44300.0
2022-04-25 13:10:00,121.7,121.91,121.55,121.68,52620.0,120.9692,121.178,120.8201,120.9493,52620.0
2022-04-25 13:15:00,121.85,121.89,121.76,121.86,43700.0,121.1183,121.1581,121.0289,121.1283,43700.0
2022-04-25 13:20:00,121.91,121.99,121.77,121.93,75660.0,121.178,121.2575,121.0388,121.1978,75660.0
2022-04-25 13:25:00,121.99,122.0,121.62,121.94,49820.0,121.2575,121.2674,120.8897,121.2078,49820.0
2022-04-25 13:30:00,121.81,122.13,121.54,121.72,80380.0,121.0786,121.3966,120.8102,120.9891,80380.0
2022-04-25 13:35:00,121.64,121.71,121.6,121.7,28000.0,120.9096,120.9792,120.8698,120.9692,28000.0
2022-04-25 13:40:00,121.64,121.91,121.64,121.87,63740.0,120.9096,121.178,120.9096,121.1382,63740.0
2022-04-25 13:45:00,121.9,121.95,121.71,121.82,73740.0,121.168,121.2177,120.9792,121.0885,73740.0
2022-04-25 13:50:00,121.73,121.78,121.46,121.65,122260.0,120.999,121.0487,120.7307,120.9195,122260.0
2022-04-25 13:55:00,121.65,121.65,121.44,121.57,139820.0,120.9195,120.9195,120.7108,120.84,139820.0
2022-04-25 14:00:00,121.51,121.51,121.09,121.38,76460.0,120.7804,120.7804,120.3629,120.6511,76460.0
2022-04-25 14:05:00,121.35,121.79,121.2,121.79,127920.0,120.6213,121.0587,120.4722,121.0587,127920.0
2022-04-25 14:10:00,121.82,121.82,121.34,121.65,68300.0,121.0885,121.0885,120.6114,120.9195,68300.0
2022-04-25 14:15:00,121.62,121.83,121.61,121.66,100040.0,120.8897,121.0984,120.8798,120.9295,100040.0
2022-04-25 14:20:00,121.7,121.94,121.61,121.8,104620.0,120.9692,121.2078,120.8798,121.0686,104620.0
2022-04-25 14:25:00,121.86,121.99,121.7,121.99,84000.0,121.1283,121.2575,120.9692,121.2575,84000.0
2022-04-25 14:30:00,122.0,122.26,121.93,122.24,71240.0,121.2674,121.5259,121.1978,121.506,71240.0
2022-04-25 14:35:00,122.22,122.22,122.01,122.05,80400.0,121.4861,121.4861,121.2774,121.3171,80400.0
2022-04-25 14:40:00,121.98,122.13,121.93,122.01,65620.0,121.2475,121.3966,121.1978,121.2774,65620.0
2022-04-25 14:45:00,122.05,122.53,121.98,122.5,168160.0,121.3171,121.7942,121.2475,121.7644,168160.0
2022-04-25 14:50:00,122.41,122.69,122.41,122.69,121580.0,121.675,121.9533,121.675,121.9533,121580.0
2022-04-25 14:55:00,122.65,122.68,122.21,122.21,151760.0,121.9135,121.9433,121.4762,121.4762,151760.0
2022-04-25 15:00:00,122.16,122.22,121.7,121.77,109960.0,121.4265,121.4861,120.9692,121.0388,109960.0
2022-04-25 15:05:00,121.64,121.74,121.3,121.64,70620.0,120.9096,121.009,120.5716,120.9096,70620.0
2022-04-25 15:10:00,121.6,121.81,121.5,121.77,117520.0,120.8698,121.0786,120.7704,121.0388,117520.0
2022-04-25 15:15:00,121.8,122.11,121.64,122.11,115740.0,121.0686,121.3768,120.9096,121.3768,115740.0
2022-04-25 15:20:00,122.17,122.35,122.1,122.18,134040.0,121.4364,121.6153,121.3668,121.4463,134040.0
2022-04-25 15:25:00,122.25,122.34,121.87,122.34,294440.0,121.5159,121.6054,121.1382,121.6054,294440.0
2022-04-25 15:30:00,122.33,122.79,122.25,122.66,686000.0,121.5954,122.0527,121.5159,121.9235,686000.0
2022-04-25 15:35:00,122.67,122.88,122.62,122.73,363020.0,121.9334,122.1421,121.8837,121.993,363020.0
2022-04-25 15:40:00,122.78,122.86,122.35,122.75,275620.0,122.0427,122.1223,121.6153,122.0129,275620.0
2022-04-25 15:45:00,122.78,122.78,122.36,122.54,272460.0,122.0427,122.0427,121.6253,121.8042,272460.0
2022-04-25 15:50:00,122.58,123.0,122.5,122.92,468980.0,121.8439,122.2614,121.7644,122.1819,468980.0
2022-04-25 15:55:00,122.97,123.15,122.75,123.06,785360.0,122.2316,122.4105,122.0129,122.3211,785360.0
2022-04-26 09:30:00,122.29,122.51,121.27,121.28,865400.0,121.5557,121.7744,120.5418,120.5517,865400.0
2022-04-26 09:35:00,121.24,121.25,120.66,120.66,463700.0,120.512,120.5219,119.9355,119.9355,463700.0
2022-04-26 09:40:00,120.55,120.6,119.76,120.07,676800.0,119.8261,119.8758,119.0409,119.349,676800.0
2022-04-26 09:45:00,120.06,120.69,120.0,120.49,496020.0,119.3391,119.9653,119.2794,119.7665,496020.0
2022-04-26 09:50:00,120.22,120.43,119.6,119.79,269480.0,119.4981,119.7069,118.8818,119.0707,269480.0
2022-04-26 09:55:00,119.79,120.1,119.75,119.92,216880.0,119.0707,119.3788,119.0309,119.1999,216880.0
2022-04-26 10:00:00,119.92,120.05,118.82,118.99,566980.0,119.1999,119.3291,118.1065,118.2755,566980.0
2022-04-26 10:05:00,118.97,119.92,118.97,119.86,529340.0,118.2556,119.1999,118.2556,119.1403,529340.0
2022-04-26 10:10:00,119.96,120.06,119.64,119.85,454340.0,119.2397,119.3391,118.9216,119.1303,454340.0
2022-04-26 10:15:00,119.86,119.9,119.62,119.89,302520.0,119.1403,119.18,118.9017,119.1701,302520.0
2022-04-26 10:20:00,119.8,120.08,119.63,119.84,268720.0,119.0806,119.359,118.9117,119.1204,268720.0
2022-04-26 10:25:00,119.8,119.88,119.57,119.79,237560.0,119.0806,119.1602,118.852,119.0707,237560.0
2022-04-26 10:30:00,119.82,120.02,119.6,119.72,264100.0,119.1005,119.2993,118.8818,119.0011,264100.0
2022-04-26 10:35:00,119.76,119.87,119.3,119.42,239080.0,119.0409,119.1502,118.5836,118.7029,239080.0
2022-04-26 10:40:00,119.51,119.55,119.15,119.2,323660.0,118.7924,118.8321,118.4345,118.4842,323660.0
2022-04-26 10:45:00,119.2,119.64,119.12,119.56,301760.0,118.4842,118.9216,118.4047,118.8421,301760.0
2022-04-26 10:50:00,119.51,119.58,119.25,119.32,206160.0,118.7924,118.862,118.5339,118.6035,206160.0
2022-04-26 10:55:00,119.28,119.33,119.14,119.2,319060.0,118.5638,118.6135,118.4246,118.4842,319060.0
2022-04-26 11:00:00,119.17,119.31,119.06,119.06,160720.0,118.4544,118.5936,118.3451,118.3451,160720.0
2022-04-26 11:05:00,119.04,119.2,118.83,119.2,234640.0,118.3252,118.4842,118.1165,118.4842,234640.0
2022-04-26 11:10:00,119.16,119.23,118.87,119.23,201760.0,118.4445,118.5141,118.1562,118.5141,201760.0
2022-04-26 11:15:00,119.07,119.2,118.95,119.03,90000.0,118.355,118.4842,118.2357,118.3153,90000.0
2022-04-26 11:20:00,119.0,119.45,119.0,119.26,218400.0,118.2854,118.7327,118.2854,118.5439,218400.0
2022-04-26 11:25:00,119.35,119.35,119.01,119.05,177860.0,118.6333,118.6333,118.2954,118.3351,177860.0
2022-04-26 11:30:00,119.07,119.16,118.93,119.0,244180.0,118.355,118.4445,118.2159,118.2854,244180.0
2022-04-26 11:35:00,118.95,118.98,118.77,118.82,250720.0,118.2357,118.2656,118.0568,118.1065,250720.0
2022-04-26 11:40:00,118.76,118.86,118.54,118.86,285800.0,118.0469,118.1463,117.8282,118.1463,285800.0
2022-04-26 11:45:00,118.81,118.85,118.64,118.67,230720.0,118.0966,118.1363,117.9276,117.9574,230720.0
2022-04-26 11:50:00,118.69,118.71,118.58,118.62,113060.0,117.9773,117.9972,117.868,117.9077,113060.0
2022-04-26 11:55:00,118.59,118.6,118.51,118.56,92080.0,117.8779,117.8878,117.7984,117.8481,92080.0
2022-04-26 12:00:00,118.61,118.89,118.59,118.8,175720.0,117.8978,118.1761,117.8779,118.0866,175720.0
2022-04-26 12:05:00,118.83,119.4,118.71,119.33,142280.0,118.1165,118.683,117.9972,118.6135,142280.0
2022-04-26 12:10:00,119.4,119.41,119.16,119.33,160360.0,118.683,118.693,118.4445,118.6135,160360.0
2022-04-26 12:15:00,119.4,120.01,119.36,119.88,543520.0,118.683,119.2894,118.6433,119.1602,543520.0
2022-04-26 12:20:00,119.88,120.38,119.87,120.24,317580.0,119.1602,119.6572,119.1502,119.518,317580.0
2022-04-26 12:25:00,120.26,120.54,120.17,120.17,178900.0,119.5379,119.8162,119.4484,119.4484,178900.0
2022-04-26 12:30:00,120.18,120.23,119.91,120.09,70860.0,119.4584,119.5081,119.19,119.3689,70860.0
2022-04-26 12:35:00,120.05,120.05,119.68,119.72,46560.0,119.3291,119.3291,118.9614,119.0011,46560.0
2022-04-26 12:40:00,119.67,119.91,119.64,119.75,98300.0,118.9514,119.19,118.9216,119.0309,98300.0
2022-04-26 12:45:00,119.78,119.78,119.61,119.61,43780.0,119.0608,119.0608,118.8918,118.8918,43780.0
2022-04-26 12:50:00,119.62,119.82,119.61,119.71,56820.0,118.9017,119.1005,118.8918,118.9912,56820.0
2022-04-26 12:55:00,119.73,120.33,119.66,120.2,111760.0,119.0111,119.6075,118.9415,119.4782,111760.0
2022-04-26 13:00:00,120.29,120.29,119.66,119.73,70960.0,119.5677,119.5677,118.9415,119.0111,70960.0
2022-04-26 13:05:00,119.66,119.76,119.56,119.56,126360.0,118.9415,119.0409,118.8421,118.8421,126360.0
2022-04-26 13:10:00,119.5,119.6,119.25,119.27,147080.0,118.7824,118.8818,118.5339,118.5538,147080.0
2022-04-26 13:15:00,119.24,119.3,119.04,119.08,124480.0,118.524,118.5836,118.3252,118.365,124480.0
2022-04-26 13:20:00,119.13,119.22,119.01,119.03,105640.0,118.4147,118.5041,118.2954,118.3153,105640.0
2022-04-26 13:25:00,119.08,119.16,119.02,119.06,47920.0,118.365,118.4445,118.3053,118.3451,47920.0
2022-04-26 13:30:00,119.06,119.19,119.0,119.0,356080.0,118.3451,118.4743,118.2854,118.2854,356080.0
2022-04-26 13:35:00,118.99,119.22,118.85,119.08,180840.0,118.2755,118.5041,118.1363,118.365,180840.0
2022-04-26 13:40:00,119.05,119.5,119.05,119.49,181780.0,118.3351,118.7824,118.3351,118.7725,181780.0
2022-04-26 13:45:00,119.5,119.64,119.2,119.32,108660.0,118.7824,118.9216,118.4842,118.6035,108660.0
2022-04-26 13:50:00,119.33,119.42,119.26,119.27,75380.0,118.6135,118.7029,118.5439,118.5538,75380.0
2022-04-26 13:55:00,119.31,119.59,119.27,119.41,174900.0,118.5936,118.8719,118.5538,118.693,174900.0
2022-04-26 14:00:00,119.48,119.58,119.33,119.57,169820.0,118.7626,118.862,118.6135,118.852,169820.0
2022-04-26 14:05:00,119.6,119.73,119.48,119.5,97820.0,118.8818,119.0111,118.7626,118.7824,97820.0
2022-04-26 14:10:00,119.5,119.89,119.5,119.89,126280.0,118.7824,119.1701,118.7824,119.1701,126280.0
2022-04-26 14:15:00,119.89,120.0,119.66,119.75,284140.0,119.1701,119.2794,118.9415,119.0309,284140.0
2022-04-26 14:20:00,119.76,120.33,119.76,120.19,168020.0,119.0409,119.6075,119.0409,119.4683,168020.0
2022-04-26 14:25:00,120.13,120.4,120.05,120.4,359240.0,119.4087,119.677,119.3291,119.677,359240.0
2022-04-26 14:30:00,120.27,120.54,120.22,120.54,262800.0,119.5478,119.8162,119.4981,119.8162,262800.0
2022-04-26 14:35:00,120.48,120.76,120.44,120.69,273380.0,119.7566,120.0349,119.7168,119.9653,273380.0
2022-04-26 14:40:00,120.62,120.65,120.3,120.3,155100.0,119.8957,119.9255,119.5776,119.5776,155100.0
2022-04-26 14:45:00,120.33,120.56,120.29,120.42,295780.0,119.6075,119.8361,119.5677,119.6969,295780.0
2022-04-26 14:50:00,120.43,120.74,120.35,120.74,120380.0,119.7069,120.015,119.6273,120.015,120380.0
2022-04-26 14:55:00,120.77,121.24,120.75,121.18,367080.0,120.0448,120.512,120.0249,120.4523,367080.0
2022-04-26 15:00:00,121.23,121.31,120.94,120.96,315140.0,120.502,120.5816,120.2138,120.2337,315140.0
2022-04-26 15:05:00,120.96,120.96,120.39,120.42,382880.0,120.2337,120.2337,119.6671,119.6969,382880.0
2022-04-26 15:10:00,120.41,120.56,120.0,120.08,365800.0,119.687,119.8361,119.2794,119.359,365800.0
2022-04-26 15:15:00,120.05,120.07,119.52,119.56,318080.0,119.3291,119.349,118.8023,118.8421,318080.0
2022-04-26 15:20:00,119.55,119.69,119.43,119.61,308860.0,118.8321,118.9713,118.7129,118.8918,308860.0
2022-04-26 15:25:00,119.67,119.67,119.45,119.52,124860.0,118.9514,118.9514,118.7327,118.8023,124860.0
2022-04-26 15:30:00,119.46,119.56,119.21,119.44,351640.0,118.7427,118.8421,118.4942,118.7228,351640.0
2022-04-26 15:35:00,119.32,119.62,119.19,119.61,223660.0,118.6035,118.9017,118.4743,118.8918,223660.0
2022-04-26 15:40:00,119.67,119.73,119.29,119.56,245600.0,118.9514,119.0111,118.5737,118.8421,245600.0
2022-04-26 15:45:00,119.57,119.62,119.1,119.18,498260.0,118.852,118.9017,118.3848,118.4644,498260.0
2022-04-26 15:50:00,119.15,119.5,118.82,118.93,931540.0,118.4345,118.7824,118.1065,118.2159,931540.0
2022-04-26 15:55:00,118.91,119.32,118.74,118.88,1474900.0,118.196,118.6035,118.027,118.1662,1474900.0
2022-04-27 09:30:00,114.52,114.52,112.75,114.07,4677220.0,113.8323,113.8323,112.073,113.385,4677220.0
2022-04-27 09:35:00,114.26,115.08,114.06,114.51,2460520.0,113.5739,114.389,113.3751,113.8224,2460520.0
2022-04-27 09:40:00,114.55,117.24,114.53,116.71,2199960.0,113.8622,116.536,113.8423,116.0092,2199960.0
2022-04-27 09:45:00,116.71,117.01,115.76,116.08,1453660.0,116.0092,116.3074,115.0649,115.383,1453660.0
2022-04-27 09:50:00,116.14,116.31,114.56,115.03,1149700.0,115.4426,115.6116,113.8721,114.3393,1149700.0
2022-04-27 09:55:00,115.19,115.83,114.84,115.41,651980.0,114.4983,115.1345,114.1504,114.717,651980.0
2022-04-27 10:00:00,115.44,115.88,114.43,114.52,553020.0,114.7468,115.1842,113.7429,113.8323,553020.0
2022-04-27 10:05:00,114.52,114.59,113.56,113.73,979660.0,113.8323,113.9019,112.8781,113.0471,979660.0
2022-04-27 10:10:00,113.75,113.89,113.17,113.21,433240.0,113.067,113.2061,112.4904,112.5302,433240.0
2022-04-27 10:15:00,113.21,113.57,112.97,113.47,524380.0,112.5302,112.888,112.2916,112.7886,524380.0
2022-04-27 10:20:00,113.5,114.2,113.5,114.1,587040.0,112.8185,113.5143,112.8185,113.4149,587040.0
2022-04-27 10:25:00,114.17,114.17,113.23,113.28,434600.0,113.4844,113.4844,112.5501,112.5998,434600.0
2022-04-27 10:30:00,113.32,113.32,112.74,113.22,500060.0,112.6395,112.6395,112.063,112.5401,500060.0
2022-04-27 10:35:00,113.23,114.3,113.08,114.21,517960.0,112.5501,113.6137,112.401,113.5242,517960.0
2022-04-27 10:40:00,114.15,114.61,114.0,114.57,299240.0,113.4646,113.9218,113.3155,113.882,299240.0
2022-04-27 10:45:00,114.61,115.85,114.47,115.63,392300.0,113.9218,115.1544,113.7826,114.9357,392300.0
2022-04-27 10:50:00,115.67,115.75,114.77,114.9,303700.0,114.9754,115.055,114.0808,114.2101,303700.0
2022-04-27 10:55:00,114.89,114.98,114.27,114.52,316040.0,114.2001,114.2896,113.5838,113.8323,316040.0
2022-04-27 11:00:00,114.51,115.3,114.51,114.87,195640.0,113.8224,114.6077,113.8224,114.1802,195640.0
2022-04-27 11:05:00,114.89,115.38,114.54,115.23,489660.0,114.2001,114.6872,113.8522,114.5381,489660.0
2022-04-27 11:10:00,115.22,115.65,114.99,115.06,419500.0,114.5281,114.9556,114.2995,114.3691,419500.0
2022-04-27 11:15:00,115.14,115.44,114.47,114.7,364860.0,114.4486,114.7468,113.7826,114.0113,364860.0
2022-04-27 11:20:00,114.53,114.83,114.12,114.78,191180.0,113.8423,114.1405,113.4347,114.0908,191180.0
2022-04-27 11:25:00,114.69,114.76,114.28,114.45,218880.0,114.0013,114.0709,113.5938,113.7628,218880.0
2022-04-27 11:30:00,114.49,115.1,114.43,114.96,202580.0,113.8025,114.4089,113.7429,114.2697,202580.0
2022-04-27 11:35:00,114.91,115.0,114.5,114.81,134520.0,114.22,114.3095,113.8125,114.1206,134520.0
2022-04-27 11:40:00,114.72,114.9,114.33,114.33,257880.0,114.0311,114.2101,113.6435,113.6435,257880.0
2022-04-27 11:45:00,114.39,114.44,114.03,114.15,239940.0,113.7031,113.7528,113.3453,113.4646,239940.0
2022-04-27 11:50:00,114.15,114.28,113.96,114.07,162100.0,113.4646,113.5938,113.2757,113.385,162100.0
2022-04-27 11:55:00,114.08,114.22,114.0,114.05,217220.0,113.395,113.5341,113.3155,113.3652,217220.0
2022-04-27 12:00:00,114.07,114.2,113.68,113.78,248880.0,113.385,113.5143,112.9974,113.0968,248880.0
2022-04-27 12:05:00,113.79,114.5,113.79,114.33,332040.0,113.1067,113.8125,113.1067,113.6435,332040.0
2022-04-27 12:10:00,114.37,114.8,114.31,114.76,232580.0,113.6832,114.1107,113.6236,114.0709,232580.0
2022-04-27 12:15:00,114.7,114.93,114.66,114.85,167880.0,114.0113,114.2399,113.9715,114.1604,167880.0
2022-04-27 12:20:00,114.85,115.95,114.71,115.93,439980.0,114.1604,115.2538,114.0212,115.2339,439980.0
2022-04-27 12:25:00,115.91,116.15,115.83,116.01,272780.0,115.214,115.4526,115.1345,115.3134,272780.0
2022-04-27 12:30:00,116.05,116.06,115.72,115.82,177060.0,115.3532,115.3631,115.0251,115.1245,177060.0
2022-04-27 12:35:00,115.93,116.1,115.78,116.05,225100.0,115.2339,115.4029,115.0848,115.3532,225100.0
2022-04-27 12:40:00,116.02,116.31,115.9,116.23,368940.0,115.3233,115.6116,115.2041,115.5321,368940.0
2022-04-27 12:45:00,116.28,116.4,116.08,116.27,253860.0,115.5818,115.701,115.383,115.5718,253860.0
2022-04-27 12:50:00,116.27,116.27,116.03,116.25,159620.0,115.5718,115.5718,115.3333,115.552,159620.0
2022-04-27 12:55:00,116.31,116.37,116.03,116.1,437120.0,115.6116,115.6712,115.3333,115.4029,437120.0
2022-04-27 13:00:00,116.16,116.21,115.19,116.12,206380.0,115.4625,115.5122,114.4983,115.4227,206380.0
2022-04-27 13:05:00,116.17,116.34,115.6,115.69,69980.0,115.4724,115.6414,114.9059,114.9953,69980.0
2022-04-27 13:10:00,115.53,115.8,115.4,115.48,253440.0,114.8363,115.1047,114.7071,114.7866,253440.0
2022-04-27 13:15:00,115.41,115.41,114.77,114.77,384040.0,114.717,114.717,114.0808,114.0808,384040.0
2022-04-27 13:20:00,114.78,115.2,114.73,115.05,205000.0,114.0908,114.5083,114.0411,114.3592,205000.0
2022-04-27 13:25:00,115.15,115.45,114.7,115.45,133520.0,114.4586,114.7568,114.0113,114.7568,133520.0
2022-04-27 13:30:00,115.5,115.67,115.39,115.43,62340.0,114.8065,114.9754,114.6971,114.7369,62340.0
2022-04-27 13:35:00,115.55,115.55,115.08,115.24,121640.0,114.8562,114.8562,114.389,114.548,121640.0
2022-04-27 13:40:00,115.17,115.33,115.13,115.26,80540.0,114.4784,114.6375,114.4387,114.5679,80540.0
2022-04-27 13:45:00,115.28,115.59,115.27,115.45,67760.0,114.5878,114.8959,114.5778,114.7568,67760.0
2022-04-27 13:50:00,115.39,115.89,115.39,115.78,57900.0,114.6971,115.1941,114.6971,115.0848,57900.0
2022-04-27 13:55:00,115.69,115.73,115.14,115.2,374760.0,114.9953,115.0351,114.4486,114.5083,374760.0
2022-04-27 14:00:00,115.11,115.32,115.0,115.1,149980.0,114.4188,114.6275,114.3095,114.4089,149980.0
2022-04-27 14:05:00,115.05,115.2,114.95,114.99,136760.0,114.3592,114.5083,114.2598,114.2995,136760.0
2022-04-27 14:10:00,114.92,115.25,114.91,115.1,187040.0,114.2299,114.558,114.22,114.4089,187040.0
2022-04-27 14:15:00,115.05,115.07,114.68,114.8,104380.0,114.3592,114.379,113.9914,114.1107,104380.0
2022-04-27 14:20:00,114.89,114.89,114.43,114.43,257800.0,114.2001,114.2001,113.7429,113.7429,257800.0
2022-04-27 14:25:00,114.35,114.47,114.22,114.47,256420.0,113.6634,113.7826,113.5341,113.7826,256420.0
2022-04-27 14:30:00,114.34,114.89,114.31,114.62,198320.0,113.6534,114.2001,113.6236,113.9317,198320.0
2022-04-27 14:35:00,114.63,114.84,114.37,114.77,135480.0,113.9417,114.1504,113.6832,114.0808,135480.0
2022-04-27 14:40:00,114.88,115.25,114.86,115.24,163420.0,114.1902,114.558,114.1703,114.548,163420.0
2022-04-27 14:45:00,115.29,115.29,114.86,114.92,184240.0,114.5977,114.5977,114.1703,114.2299,184240.0
2022-04-27 14:50:00,114.94,114.94,114.53,114.6,214900.0,114.2498,114.2498,113.8423,113.9119,214900.0
2022-04-27 14:55:00,114.59,114.59,114.31,114.43,66320.0,113.9019,113.9019,113.6236,113.7429,66320.0
2022-04-27 15:00:00,114.56,114.56,114.12,114.17,239040.0,113.8721,113.8721,113.4347,113.4844,239040.0
2022-04-27 15:05:00,114.18,114.33,113.83,114.01,249800.0,113.4944,113.6435,113.1465,113.3254,249800.0
2022-04-27 15:10:00,113.9,114.17,113.82,114.1,222900.0,113.2161,113.4844,113.1365,113.4149,222900.0
2022-04-27 15:15:00,114.05,114.16,113.64,113.77,295480.0,113.3652,113.4745,112.9576,113.0868,295480.0
2022-04-27 15:20:00,113.85,113.92,113.58,113.81,359040.0,113.1664,113.2359,112.898,113.1266,359040.0
2022-04-27 15:25:00,113.81,113.91,113.68,113.8,176980.0,113.1266,113.226,112.9974,113.1167,176980.0
2022-04-27 15:30:00,113.72,113.9,113.7,113.77,212980.0,113.0371,113.2161,113.0173,113.0868,212980.0
2022-04-27 15:35:00,113.73,113.8,113.33,113.47,341120.0,113.0471,113.1167,112.6495,112.7886,341120.0
2022-04-27 15:40:00,113.59,113.96,113.26,113.87,622600.0,112.9079,113.2757,112.5799,113.1862,622600.0
2022-04-27 15:45:00,113.92,114.29,113.86,113.92,365440.0,113.2359,113.6037,113.1763,113.2359,365440.0
2022-04-27 15:50:00,113.87,114.4,113.76,114.35,597640.0,113.1862,113.7131,113.0769,113.6634,597640.0
2022-04-27 15:55:00,114.46,114.63,114.19,114.29,1085140.0,113.7727,113.9417,113.5043,113.6037,1085140.0
2022-04-28 09:30:00,116.42,116.7,114.78,115.05,1534620.0,115.7209,115.9992,114.0908,114.3592,1534620.0
2022-04-28 09:35:00,115.0,116.02,114.75,115.23,494020.0,114.3095,115.3233,114.061,114.5381,494020.0
2022-04-28 09:40:00,115.09,115.57,114.54,114.54,429260.0,114.3989,114.876,113.8522,113.8522,429260.0
2022-04-28 09:45:00,114.63,115.09,114.44,114.56,337000.0,113.9417,114.3989,113.7528,113.8721,337000.0
2022-04-28 09:50:00,114.54,115.1,114.12,115.02,535860.0,113.8522,114.4089,113.4347,114.3293,535860.0
2022-04-28 09:55:00,115.05,115.25,114.82,115.16,353360.0,114.3592,114.558,114.1305,114.4685,353360.0
2022-04-28 10:00:00,115.14,115.14,114.36,114.6,659660.0,114.4486,114.4486,113.6733,113.9119,659660.0
2022-04-28 10:05:00,114.61,115.66,114.53,115.38,213740.0,113.9218,114.9655,113.8423,114.6872,213740.0
2022-04-28 10:10:00,115.37,115.55,115.19,115.47,216980.0,114.6772,114.8562,114.4983,114.7766,216980.0
2022-04-28 10:15:00,115.45,116.04,115.13,115.99,270720.0,114.7568,115.3432,114.4387,115.2935,270720.0
2022-04-28 10:20:00,116.0,116.1,115.61,115.65,233560.0,115.3035,115.4029,114.9158,114.9556,233560.0
2022-04-28 10:25:00,115.68,115.7,115.1,115.12,185540.0,114.9854,115.0053,114.4089,114.4287,185540.0
2022-04-28 10:30:00,115.08,115.15,114.95,115.0,204240.0,114.389,114.4586,114.2598,114.3095,204240.0
2022-04-28 10:35:00,115.01,115.47,114.95,115.31,240560.0,114.3194,114.7766,114.2598,114.6176,240560.0
2022-04-28 10:40:00,115.3,115.4,114.97,115.13,207040.0,114.6077,114.7071,114.2796,114.4387,207040.0
2022-04-28 10:45:00,115.19,115.44,115.19,115.31,159680.0,114.4983,114.7468,114.4983,114.6176,159680.0
2022-04-28 10:50:00,115.31,115.53,115.25,115.47,189060.0,114.6176,114.8363,114.558,114.7766,189060.0
2022-04-28 10:55:00,115.47,116.0,115.47,116.0,205460.0,114.7766,115.3035,114.7766,115.3035,205460.0
2022-04-28 11:00:00,115.87,116.15,115.8,115.98,228380.0,115.1742,115.4526,115.1047,115.2836,228380.0
2022-04-28 11:05:00,115.95,116.39,115.84,116.39,184600.0,115.2538,115.6911,115.1444,115.6911,184600.0
2022-04-28 11:10:00,116.3,116.46,116.25,116.32,100000.0,115.6017,115.7607,115.552,115.6215,100000.0
2022-04-28 11:15:00,116.36,116.57,116.2,116.51,173980.0,115.6613,115.87,115.5023,115.8104,173980.0
2022-04-28 11:20:00,116.47,116.54,116.28,116.4,117780.0,115.7706,115.8402,115.5818,115.701,117780.0
2022-04-28 11:25:00,116.44,116.55,116.19,116.35,158900.0,115.7408,115.8501,115.4923,115.6513,158900.0
2022-04-28 11:30:00,116.32,116.58,116.13,116.38,164840.0,115.6215,115.88,115.4327,115.6812,164840.0
2022-04-28 11:35:00,116.41,116.43,115.88,115.88,179000.0,115.711,115.7309,115.1842,115.1842,179000.0
2022-04-28 11:40:00,115.92,116.03,115.74,115.78,186080.0,115.2239,115.3333,115.045,115.0848,186080.0
2022-04-28 11:45:00,115.78,115.78,115.58,115.76,150820.0,115.0848,115.0848,114.886,115.0649,150820.0
2022-04-28 11:50:00,115.7,116.05,115.64,115.92,115760.0,115.0053,115.3532,114.9456,115.2239,115760.0
2022-04-28 11:55:00,115.89,115.9,115.62,115.9,49220.0,115.1941,115.2041,114.9257,115.2041,49220.0
2022-04-28 12:00:00,115.89,116.2,115.82,116.11,101060.0,115.1941,115.5023,115.1245,115.4128,101060.0
2022-04-28 12:05:00,116.03,116.03,115.74,115.94,74120.0,115.3333,115.3333,115.045,115.2438,74120.0
2022-04-28 12:10:00,115.98,116.19,115.94,116.19,54600.0,115.2836,115.4923,115.2438,115.4923,54600.0
2022-04-28 12:15:00,116.26,116.6,116.24,116.49,86820.0,115.5619,115.8998,115.542,115.7905,86820.0
2022-04-28 12:20:00,116.46,116.75,116.39,116.47,95540.0,115.7607,116.0489,115.6911,115.7706,95540.0
2022-04-28 12:25:00,116.55,116.97,116.55,116.96,209820.0,115.8501,116.2676,115.8501,116.2577,209820.0
2022-04-28 12:30:00,116.96,117.17,116.9,117.14,175040.0,116.2577,116.4664,116.198,116.4366,175040.0
2022-04-28 12:35:00,117.15,117.26,117.0,117.09,230300.0,116.4465,116.5559,116.2974,116.3869,230300.0
2022-04-28 12:40:00,117.2,117.52,117.2,117.52,114900.0,116.4962,116.8143,116.4962,116.8143,114900.0
2022-04-28 12:45:00,117.58,117.98,117.58,117.81,236080.0,116.874,117.2716,116.874,117.1026,236080.0
2022-04-28 12:50:00,117.79,117.84,117.48,117.72,157820.0,117.0827,117.1324,116.7746,117.0131,157820.0
2022-04-28 12:55:00,117.72,117.91,117.67,117.85,88820.0,117.0131,117.202,116.9634,117.1423,88820.0
2022-04-28 13:00:00,117.86,118.35,117.73,118.35,303700.0,117.1523,117.6393,117.0231,117.6393,303700.0
2022-04-28 13:05:00,118.35,118.78,118.13,118.73,324320.0,117.6393,118.0668,117.4207,118.0171,324320.0
2022-04-28 13:10:00,118.72,119.24,118.69,119.1,275200.0,118.0071,118.524,117.9773,118.3848,275200.0
2022-04-28 13:15:00,119.07,119.18,118.56,118.86,205580.0,118.355,118.4644,117.8481,118.1463,205580.0
2022-04-28 13:20:00,118.8,118.8,118.35,118.6,102500.0,118.0866,118.0866,117.6393,117.8878,102500.0
2022-04-28 13:25:00,118.59,118.71,118.45,118.71,72380.0,117.8779,117.9972,117.7387,117.9972,72380.0
2022-04-28 13:30:00,118.63,118.78,118.51,118.73,98700.0,117.9177,118.0668,117.7984,118.0171,98700.0
2022-04-28 13:35:00,118.72,118.9,118.64,118.87,61460.0,118.0071,118.186,117.9276,118.1562,61460.0
2022-04-28 13:40:00,118.9,118.9,118.4,118.52,102420.0,118.186,118.186,117.689,117.8083,102420.0
2022-04-28 13:45:00,118.62,118.7,118.31,118.56,117680.0,117.9077,117.9872,117.5996,117.8481,117680.0
2022-04-28 13:50:00,118.52,118.7,118.43,118.59,133700.0,117.8083,117.9872,117.7189,117.8779,133700.0
2022-04-28 13:55:00,118.61,118.79,118.57,118.75,59480.0,117.8978,118.0767,117.858,118.0369,59480.0
2022-04-28 14:00:00,118.8,118.88,118.68,118.73,82900.0,118.0866,118.1662,117.9674,118.0171,82900.0
2022-04-28 14:05:00,118.74,118.74,118.58,118.67,43220.0,118.027,118.027,117.868,117.9574,43220.0
2022-04-28 14:10:00,118.7,118.78,118.67,118.71,36640.0,117.9872,118.0668,117.9574,117.9972,36640.0
2022-04-28 14:15:00,118.78,118.8,118.62,118.8,72140.0,118.0668,118.0866,117.9077,118.0866,72140.0
2022-04-28 14:20:00,118.77,118.88,118.61,118.88,70100.0,118.0568,118.1662,117.8978,118.1662,70100.0
2022-04-28 14:25:00,118.88,118.99,118.8,118.91,90320.0,118.1662,118.2755,118.0866,118.196,90320.0
2022-04-28 14:30:00,118.93,118.97,118.66,118.87,114880.0,118.2159,118.2556,117.9475,118.1562,114880.0
2022-04-28 14:35:00,118.9,119.12,118.88,119.02,93440.0,118.186,118.4047,118.1662,118.3053,93440.0
2022-04-28 14:40:00,119.04,119.17,118.95,119.17,94380.0,118.3252,118.4544,118.2357,118.4544,94380.0
2022-04-28 14:45:00,119.18,119.33,119.1,119.33,122600.0,118.4644,118.6135,118.3848,118.6135,122600.0
2022-04-28 14:50:00,119.39,119.55,119.11,119.11,128800.0,118.6731,118.8321,118.3948,118.3948,128800.0
2022-04-28 14:55:00,119.1,119.28,119.05,119.15,101940.0,118.3848,118.5638,118.3351,118.4345,101940.0
2022-04-28 15:00:00,119.16,119.31,118.87,119.23,99120.0,118.4445,118.5936,118.1562,118.5141,99120.0
2022-04-28 15:05:00,119.26,119.32,119.11,119.14,142900.0,118.5439,118.6035,118.3948,118.4246,142900.0
2022-04-28 15:10:00,119.16,119.21,118.99,119.2,146900.0,118.4445,118.4942,118.2755,118.4842,146900.0
2022-04-28 15:15:00,119.13,119.27,119.03,119.27,108100.0,118.4147,118.5538,118.3153,118.5538,108100.0
2022-04-28 15:20:00,119.26,119.65,119.23,119.65,267800.0,118.5439,118.9315,118.5141,118.9315,267800.0
2022-04-28 15:25:00,119.58,119.6,119.26,119.26,147040.0,118.862,118.8818,118.5439,118.5439,147040.0
2022-04-28 15:30:00,119.3,119.35,118.86,118.93,146680.0,118.5836,118.6333,118.1463,118.2159,146680.0
2022-04-28 15:35:00,118.95,119.06,118.75,118.83,124940.0,118.2357,118.3451,118.0369,118.1165,124940.0
2022-04-28 15:40:00,118.85,118.93,118.63,118.63,93300.0,118.1363,118.2159,117.9177,117.9177,93300.0
2022-04-28 15:45:00,118.67,118.75,118.39,118.56,240460.0,117.9574,118.0369,117.6791,117.8481,240460.0
2022-04-28 15:50:00,118.55,118.64,118.16,118.58,474160.0,117.8381,117.9276,117.4505,117.868,474160.0
2022-04-28 15:55:00,118.52,118.52,118.05,118.51,1072880.0,117.8083,117.8083,117.3411,117.7984,1072880.0
2022-04-29 09:30:00,116.74,117.06,116.12,116.76,799220.0,116.039,116.3571,115.4227,116.0589,799220.0
2022-04-29 09:35:00,116.85,117.12,116.55,117.11,241480.0,116.1483,116.4167,115.8501,116.4068,241480.0
2022-04-29 09:40:00,117.3,117.7,116.94,117.03,173120.0,116.5956,116.9932,116.2378,116.3273,173120.0
2022-04-29 09:45:00,117.1,117.56,116.81,117.56,179000.0,116.3968,116.8541,116.1086,116.8541,179000.0
2022-04-29 09:50:00,117.48,117.63,117.15,117.33,122840.0,116.7746,116.9237,116.4465,116.6255,122840.0
2022-04-29 09:55:00,117.31,117.92,117.31,117.74,263840.0,116.6056,117.2119,116.6056,117.033,263840.0
2022-04-29 10:00:00,117.76,117.79,117.32,117.6,117480.0,117.0529,117.0827,116.6155,116.8938,117480.0
2022-04-29 10:05:00,117.6,117.67,116.89,117.07,245860.0,116.8938,116.9634,116.1881,116.367,245860.0
2022-04-29 10:10:00,117.05,117.36,116.63,117.23,190320.0,116.3471,116.6553,115.9297,116.5261,190320.0
2022-04-29 10:15:00,117.33,117.6,116.8,116.97,309800.0,116.6255,116.8938,116.0986,116.2676,309800.0
2022-04-29 10:20:00,116.97,116.97,116.55,116.75,175840.0,116.2676,116.2676,115.8501,116.0489,175840.0
2022-04-29 10:25:00,116.7,116.85,116.23,116.45,213720.0,115.9992,116.1483,115.5321,115.7507,213720.0
2022-04-29 10:30:00,116.4,116.78,116.28,116.68,94260.0,115.701,116.0788,115.5818,115.9794,94260.0
2022-04-29 10:35:00,116.7,116.7,116.29,116.49,121140.0,115.9992,115.9992,115.5917,115.7905,121140.0
2022-04-29 10:40:00,116.5,116.56,116.26,116.56,185340.0,115.8004,115.8601,115.5619,115.8601,185340.0
2022-04-29 10:45:00,116.62,116.62,116.2,116.3,104880.0,115.9197,115.9197,115.5023,115.6017,104880.0
2022-04-29 10:50:00,116.32,116.45,116.02,116.25,225720.0,115.6215,115.7507,115.3233,115.552,225720.0
2022-04-29 10:55:00,116.22,116.39,116.05,116.21,143700.0,115.5221,115.6911,115.3532,115.5122,143700.0
2022-04-29 11:00:00,116.3,116.3,115.91,116.08,88120.0,115.6017,115.6017,115.214,115.383,88120.0
2022-04-29 11:05:00,116.3,116.41,115.96,116.0,54000.0,115.6017,115.711,115.2637,115.3035,54000.0
2022-04-29 11:10:00,116.07,116.14,115.86,116.05,88280.0,115.373,115.4426,115.1643,115.3532,88280.0
2022-04-29 11:15:00,116.19,116.34,116.14,116.31,51920.0,115.4923,115.6414,115.4426,115.6116,51920.0
2022-04-29 11:20:00,116.24,116.68,116.16,116.4,88500.0,115.542,115.9794,115.4625,115.701,88500.0
2022-04-29 11:25:00,116.48,116.51,116.23,116.48,124800.0,115.7806,115.8104,115.5321,115.7806,124800.0
2022-04-29 11:30:00,116.46,116.83,116.46,116.72,117140.0,115.7607,116.1285,115.7607,116.0191,117140.0
2022-04-29 11:35:00,116.76,116.84,116.66,116.75,92520.0,116.0589,116.1384,115.9595,116.0489,92520.0
2022-04-29 11:40:00,116.67,116.97,116.67,116.97,89960.0,115.9694,116.2676,115.9694,116.2676,89960.0
2022-04-29 11:45:00,116.87,117.15,116.77,116.77,75780.0,116.1682,116.4465,116.0688,116.0688,75780.0
2022-04-29 11:50:00,116.75,116.86,116.67,116.8,44520.0,116.0489,116.1583,115.9694,116.0986,44520.0
2022-04-29 11:55:00,116.87,116.87,116.25,116.25,65720.0,116.1682,116.1682,115.552,115.552,65720.0
2022-04-29 12:00:00,116.35,116.37,115.91,116.09,111960.0,115.6513,115.6712,115.214,115.3929,111960.0
2022-04-29 12:05:00,116.16,116.25,115.96,116.06,48580.0,115.4625,115.552,115.2637,115.3631,48580.0
2022-04-29 12:10:00,116.1,116.26,116.1,116.26,40200.0,115.4029,115.5619,115.4029,115.5619,40200.0
2022-04-29 12:15:00,116.23,116.23,116.08,116.08,29240.0,115.5321,115.5321,115.383,115.383,29240.0
2022-04-29 12:20:00,116.14,116.29,116.11,116.28,57980.0,115.4426,115.5917,115.4128,115.5818,57980.0
2022-04-29 12:25:00,116.38,116.38,116.2,116.2,41340.0,115.6812,115.6812,115.5023,115.5023,41340.0
2022-04-29 12:30:00,116.2,116.34,116.17,116.19,76860.0,115.5023,115.6414,115.4724,115.4923,76860.0
2022-04-29 12:35:00,116.25,116.37,116.1,116.31,92000.0,115.552,115.6712,115.4029,115.6116,92000.0
2022-04-29 12:40:00,116.3,116.3,116.12,116.12,79640.0,115.6017,115.6017,115.4227,115.4227,79640.0
2022-04-29 12:45:00,116.2,116.3,116.2,116.21,56240.0,115.5023,115.6017,115.5023,115.5122,56240.0
2022-04-29 12:50:00,116.21,116.22,116.0,116.13,90000.0,115.5122,115.5221,115.3035,115.4327,90000.0
2022-04-29 12:55:00,116.12,116.23,116.07,116.23,45440.0,115.4227,115.5321,115.373,115.5321,45440.0
2022-04-29 13:00:00,116.12,116.61,116.12,116.45,106480.0,115.4227,115.9098,115.4227,115.7507,106480.0
2022-04-29 13:05:00,116.42,116.56,116.13,116.14,202020.0,115.7209,115.8601,115.4327,115.4426,202020.0
2022-04-29 13:10:00,116.22,116.43,116.16,116.43,57620.0,115.5221,115.7309,115.4625,115.7309,57620.0
2022-04-29 13:15:00,116.49,116.59,116.35,116.57,70300.0,115.7905,115.8899,115.6513,115.87,70300.0
2022-04-29 13:20:00,116.5,116.79,116.45,116.68,64240.0,115.8004,116.0887,115.7507,115.9794,64240.0
2022-04-29 13:25:00,116.67,116.84,116.47,116.47,68800.0,115.9694,116.1384,115.7706,115.7706,68800.0
2022-04-29 13:30:00,116.56,116.65,116.45,116.65,34460.0,115.8601,115.9495,115.7507,115.9495,34460.0
2022-04-29 13:35:00,116.55,116.78,116.43,116.6,97120.0,115.8501,116.0788,115.7309,115.8998,97120.0
2022-04-29 13:40:00,116.39,116.5,116.2,116.29,42100.0,115.6911,115.8004,115.5023,115.5917,42100.0
2022-04-29 13:45:00,116.21,116.24,116.14,116.18,54000.0,115.5122,115.542,115.4426,115.4824,54000.0
2022-04-29 13:50:00,116.25,116.3,116.12,116.18,40340.0,115.552,115.6017,115.4227,115.4824,40340.0
2022-04-29 13:55:00,116.21,116.23,116.06,116.17,54540.0,115.5122,115.5321,115.3631,115.4724,54540.0
2022-04-29 14:00:00,116.15,116.15,115.98,116.05,65000.0,115.4526,115.4526,115.2836,115.3532,65000.0
2022-04-29 14:05:00,116.02,116.06,115.84,115.84,74080.0,115.3233,115.3631,115.1444,115.1444,74080.0
2022-04-29 14:10:00,115.79,115.95,115.69,115.88,139560.0,115.0947,115.2538,114.9953,115.1842,139560.0
2022-04-29 14:15:00,115.92,116.18,115.8,115.85,62540.0,115.2239,115.4824,115.1047,115.1544,62540.0
2022-04-29 14:20:00,115.75,115.8,115.32,115.52,224040.0,115.055,115.1047,114.6275,114.8263,224040.0
2022-04-29 14:25:00,115.51,115.6,115.46,115.51,92040.0,114.8164,114.9059,114.7667,114.8164,92040.0
2022-04-29 14:30:00,115.43,115.45,115.23,115.34,186560.0,114.7369,114.7568,114.5381,114.6474,186560.0
2022-04-29 14:35:00,115.42,115.42,115.08,115.15,131480.0,114.7269,114.7269,114.389,114.4586,131480.0
2022-04-29 14:40:00,115.13,115.16,114.9,115.16,126460.0,114.4387,114.4685,114.2101,114.4685,126460.0
2022-04-29 14:45:00,115.12,115.12,114.93,115.02,68340.0,114.4287,114.4287,114.2399,114.3293,68340.0
2022-04-29 14:50:00,115.03,115.06,114.9,114.94,141840.0,114.3393,114.3691,114.2101,114.2498,141840.0
2022-04-29 14:55:00,114.98,115.36,114.81,115.35,158100.0,114.2896,114.6673,114.1206,114.6574,158100.0
2022-04-29 15:00:00,115.27,115.46,115.08,115.28,94460.0,114.5778,114.7667,114.389,114.5878,94460.0
2022-04-29 15:05:00,115.2,115.22,114.9,115.1,174220.0,114.5083,114.5281,114.2101,114.4089,174220.0
2022-04-29 15:10:00,114.97,115.17,114.84,114.85,88480.0,114.2796,114.4784,114.1504,114.1604,88480.0
2022-04-29 15:15:00,114.81,115.18,114.81,115.14,98460.0,114.1206,114.4884,114.1206,114.4486,98460.0
2022-04-29 15:20:00,115.15,115.23,114.86,115.11,71200.0,114.4586,114.5381,114.1703,114.4188,71200.0
2022-04-29 15:25:00,115.14,115.3,114.95,114.95,129160.0,114.4486,114.6077,114.2598,114.2598,129160.0
2022-04-29 15:30:00,115.01,115.09,114.85,115.05,96980.0,114.3194,114.3989,114.1604,114.3592,96980.0
2022-04-29 15:35:00,115.07,115.15,114.87,115.02,153640.0,114.379,114.4586,114.1802,114.3293,153640.0
2022-04-29 15:40:00,114.99,115.15,114.79,114.85,150580.0,114.2995,114.4586,114.1007,114.1604,150580.0
2022-04-29 15:45:00,114.84,114.87,114.49,114.57,351040.0,114.1504,114.1802,113.8025,113.882,351040.0
2022-04-29 15:50:00,114.5,114.5,113.81,114.05,725320.0,113.8125,113.8125,113.1266,113.3652,725320.0
2022-04-29 15:55:00,114.02,114.33,113.87,114.11,1304840.0,113.3353,113.6435,113.1862,113.4248,1304840.0
2022-05-02 09:30:00,113.41,114.27,113.13,113.31,939100.0,112.729,113.5838,112.4507,112.6296,939100.0
2022-05-02 09:35:00,113.28,113.38,112.6,113.38,291200.0,112.5998,112.6992,111.9239,112.6992,291200.0
2022-05-02 09:40:00,113.31,114.25,112.92,114.04,220040.0,112.6296,113.564,112.2419,113.3552,220040.0
2022-05-02 09:45:00,114.15,114.44,113.72,113.97,250020.0,113.4646,113.7528,113.0371,113.2856,250020.0
2022-05-02 09:50:00,113.74,114.62,113.74,114.62,134060.0,113.057,113.9317,113.057,113.9317,134060.0
2022-05-02 09:55:00,114.52,115.25,114.3,114.9,261460.0,113.8323,114.558,113.6137,114.2101,261460.0
2022-05-02 10:00:00,114.9,114.9,114.32,114.89,231660.0,114.2101,114.2101,113.6335,114.2001,231660.0
2022-05-02 10:05:00,114.74,114.74,114.11,114.19,73700.0,114.051,114.051,113.4248,113.5043,73700.0
2022-05-02 10:10:00,114.09,114.56,113.83,113.93,95020.0,113.4049,113.8721,113.1465,113.2459,95020.0
2022-05-02 10:15:00,113.85,114.54,113.8,114.53,135020.0,113.1664,113.8522,113.1167,113.8423,135020.0
2022-05-02 10:20:00,114.58,115.05,114.39,115.04,162680.0,113.892,114.3592,113.7031,114.3492,162680.0
2022-05-02 10:25:00,114.92,115.56,114.86,115.54,230120.0,114.2299,114.8661,114.1703,114.8462,230120.0
2022-05-02 10:30:00,115.54,116.12,115.54,115.73,249200.0,114.8462,115.4227,114.8462,115.0351,249200.0
2022-05-02 10:35:00,115.77,115.77,115.28,115.28,189540.0,115.0748,115.0748,114.5878,114.5878,189540.0
2022-05-02 10:40:00,115.26,115.77,115.02,115.02,185980.0,114.5679,115.0748,114.3293,114.3293,185980.0
2022-05-02 10:45:00,115.01,115.13,114.64,114.65,140460.0,114.3194,114.4387,113.9516,113.9616,140460.0
2022-05-02 10:50:00,114.76,114.9,114.57,114.83,77740.0,114.0709,114.2101,113.882,114.1405,77740.0
2022-05-02 10:55:00,114.81,114.99,114.5,114.63,57600.0,114.1206,114.2995,113.8125,113.9417,57600.0
2022-05-02 11:00:00,114.59,114.72,114.5,114.5,70280.0,113.9019,114.0311,113.8125,113.8125,70280.0
2022-05-02 11:05:00,114.39,115.13,114.39,115.07,82520.0,113.7031,114.4387,113.7031,114.379,82520.0
2022-05-02 11:10:00,115.16,115.71,115.0,115.71,68580.0,114.4685,115.0152,114.3095,115.0152,68580.0
2022-05-02 11:15:00,115.72,115.72,114.66,114.68,147080.0,115.0251,115.0251,113.9715,113.9914,147080.0
2022-05-02 11:20:00,114.73,115.09,114.72,114.85,66780.0,114.0411,114.3989,114.0311,114.1604,66780.0
2022-05-02 11:25:00,114.89,115.07,114.68,114.77,40680.0,114.2001,114.379,113.9914,114.0808,40680.0
2022-05-02 11:30:00,114.94,115.16,114.78,115.09,65020.0,114.2498,114.4685,114.0908,114.3989,65020.0
2022-05-02 11:35:00,115.14,115.37,114.74,114.74,42600.0,114.4486,114.6772,114.051,114.051,42600.0
2022-05-02 11:40:00,114.78,115.25,114.66,115.02,75340.0,114.0908,114.558,113.9715,114.3293,75340.0
2022-05-02 11:45:00,115.01,115.19,114.9,114.9,32000.0,114.3194,114.4983,114.2101,114.2101,32000.0
2022-05-02 11:50:00,114.87,115.33,114.87,115.15,37640.0,114.1802,114.6375,114.1802,114.4586,37640.0
2022-05-02 11:55:00,115.24,115.5,115.23,115.39,40340.0,114.548,114.8065,114.5381,114.6971,40340.0
2022-05-02 12:00:00,115.35,115.61,114.73,114.95,61820.0,114.6574,114.9158,114.0411,114.2598,61820.0
2022-05-02 12:05:00,115.03,115.14,114.85,115.05,49640.0,114.3393,114.4486,114.1604,114.3592,49640.0
2022-05-02 12:10:00,115.1,115.15,114.85,115.09,56940.0,114.4089,114.4586,114.1604,114.3989,56940.0
2022-05-02 12:15:00,115.01,115.31,114.94,115.3,103120.0,114.3194,114.6176,114.2498,114.6077,103120.0
2022-05-02 12:20:00,115.32,115.59,115.06,115.15,80040.0,114.6275,114.8959,114.3691,114.4586,80040.0
2022-05-02 12:25:00,115.15,115.2,115.02,115.1,29700.0,114.4586,114.5083,114.3293,114.4089,29700.0
2022-05-02 12:30:00,115.18,115.35,114.98,115.31,50560.0,114.4884,114.6574,114.2896,114.6176,50560.0
2022-05-02 12:35:00,115.43,115.45,115.0,115.0,56580.0,114.7369,114.7568,114.3095,114.3095,56580.0
2022-05-02 12:40:00,115.0,115.01,114.58,114.69,72140.0,114.3095,114.3194,113.892,114.0013,72140.0
2022-05-02 12:45:00,114.66,114.82,114.49,114.69,60720.0,113.9715,114.1305,113.8025,114.0013,60720.0
2022-05-02 12:50:00,114.56,114.63,114.3,114.3,69460.0,113.8721,113.9417,113.6137,113.6137,69460.0
2022-05-02 12:55:00,114.25,114.45,114.01,114.08,121700.0,113.564,113.7628,113.3254,113.395,121700.0
2022-05-02 13:00:00,114.11,114.17,113.96,114.05,131560.0,113.4248,113.4844,113.2757,113.3652,131560.0
2022-05-02 13:05:00,114.12,114.49,114.03,114.43,98500.0,113.4347,113.8025,113.3453,113.7429,98500.0
2022-05-02 13:10:00,114.37,114.61,114.31,114.41,32900.0,113.6832,113.9218,113.6236,113.723,32900.0
2022-05-02 13:15:00,114.45,114.5,114.22,114.31,88380.0,113.7628,113.8125,113.5341,113.6236,88380.0
2022-05-02 13:20:00,114.34,114.34,114.05,114.07,77700.0,113.6534,113.6534,113.3652,113.385,77700.0
2022-05-02 13:25:00,114.13,114.28,114.13,114.22,61200.0,113.4447,113.5938,113.4447,113.5341,61200.0
2022-05-02 13:30:00,114.13,114.43,114.13,114.27,72660.0,113.4447,113.7429,113.4447,113.5838,72660.0
2022-05-02 13:35:00,114.15,114.38,114.15,114.19,49900.0,113.4646,113.6932,113.4646,113.5043,49900.0
2022-05-02 13:40:00,114.25,114.33,114.1,114.1,116980.0,113.564,113.6435,113.4149,113.4149,116980.0
2022-05-02 13:45:00,114.08,114.18,113.75,113.77,186160.0,113.395,113.4944,113.067,113.0868,186160.0
2022-05-02 13:50:00,113.75,113.94,113.63,113.91,100000.0,113.067,113.2558,112.9477,113.226,100000.0
2022-05-02 13:55:00,113.95,114.25,113.87,114.25,91240.0,113.2658,113.564,113.1862,113.564,91240.0
2022-05-02 14:00:00,114.31,114.61,114.14,114.61,143980.0,113.6236,113.9218,113.4546,113.9218,143980.0
2022-05-02 14:05:00,114.65,114.87,114.47,114.47,96960.0,113.9616,114.1802,113.7826,113.7826,96960.0
2022-05-02 14:10:00,114.51,114.55,113.98,114.03,165580.0,113.8224,113.8622,113.2956,113.3453,165580.0
2022-05-02 14:15:00,114.01,114.14,113.83,113.9,80660.0,113.3254,113.4546,113.1465,113.2161,80660.0
2022-05-02 14:20:00,113.9,114.25,113.82,114.23,102700.0,113.2161,113.564,113.1365,113.5441,102700.0
2022-05-02 14:25:00,114.13,114.16,113.94,114.03,110020.0,113.4447,113.4745,113.2558,113.3453,110020.0
2022-05-02 14:30:00,113.94,114.42,113.92,114.37,76960.0,113.2558,113.7329,113.2359,113.6832,76960.0
2022-05-02 14:35:00,114.35,114.37,114.0,114.11,78000.0,113.6634,113.6832,113.3155,113.4248,78000.0
2022-05-02 14:40:00,114.07,114.26,113.77,113.9,78340.0,113.385,113.5739,113.0868,113.2161,78340.0
2022-05-02 14:45:00,114.28,114.35,114.11,114.16,52040.0,113.5938,113.6634,113.4248,113.4745,52040.0
2022-05-02 14:50:00,114.26,114.65,114.06,114.48,68540.0,113.5739,113.9616,113.3751,113.7926,68540.0
2022-05-02 14:55:00,114.49,114.51,114.02,114.17,64320.0,113.8025,113.8224,113.3353,113.4844,64320.0
2022-05-02 15:00:00,114.28,114.58,114.14,114.5,38360.0,113.5938,113.892,113.4546,113.8125,38360.0
2022-05-02 15:05:00,114.67,114.94,114.47,114.85,105720.0,113.9814,114.2498,113.7826,114.1604,105720.0
2022-05-02 15:10:00,114.9,115.32,114.9,115.26,104100.0,114.2101,114.6275,114.2101,114.5679,104100.0
2022-05-02 15:15:00,115.25,115.33,114.9,115.15,230760.0,114.558,114.6375,114.2101,114.4586,230760.0
2022-05-02 15:20:00,115.15,115.82,115.15,115.76,154600.0,114.4586,115.1245,114.4586,115.0649,154600.0
2022-05-02 15:25:00,115.71,116.05,115.6,115.68,140880.0,115.0152,115.3532,114.9059,114.9854,140880.0
2022-05-02 15:30:00,115.77,116.3,115.77,116.26,225300.0,115.0748,115.6017,115.0748,115.5619,225300.0
2022-05-02 15:35:00,116.35,116.35,115.84,116.0,176480.0,115.6513,115.6513,115.1444,115.3035,176480.0
2022-05-02 15:40:00,116.1,116.43,115.86,115.86,201020.0,115.4029,115.7309,115.1643,115.1643,201020.0
2022-05-02 15:45:00,115.82,116.24,115.82,116.2,115240.0,115.1245,115.542,115.1245,115.5023,115240.0
2022-05-02 15:50:00,116.23,116.69,116.23,116.61,318420.0,115.5321,115.9893,115.5321,115.9098,318420.0
2022-05-02 15:55:00,116.6,116.75,116.47,116.55,933660.0,115.8998,116.0489,115.7706,115.8501,933660.0
2022-05-03 09:30:00,116.3,116.8,116.03,116.58,672540.0,115.6017,116.0986,115.3333,115.88,672540.0
2022-05-03 09:35:00,116.45,116.75,116.2,116.75,95020.0,115.7507,116.0489,115.5023,116.0489,95020.0
2022-05-03 09:40:00,116.44,116.97,116.26,116.55,211480.0,115.7408,116.2676,115.5619,115.8501,211480.0
2022-05-03 09:45:00,116.29,116.5,116.05,116.22,155900.0,115.5917,115.8004,115.3532,115.5221,155900.0
2022-05-03 09:50:00,116.31,116.69,116.31,116.61,114000.0,115.6116,115.9893,115.6116,115.9098,114000.0
2022-05-03 09:55:00,116.68,117.1,116.5,117.04,205100.0,115.9794,116.3968,115.8004,116.3372,205100.0
2022-05-03 10:00:00,117.19,117.57,117.14,117.51,185880.0,116.4863,116.864,116.4366,116.8044,185880.0
2022-05-03 10:05:00,117.49,117.49,116.79,116.79,82180.0,116.7845,116.7845,116.0887,116.0887,82180.0
2022-05-03 10:10:00,116.77,116.98,116.59,116.98,87700.0,116.0688,116.2776,115.8899,116.2776,87700.0
2022-05-03 10:15:00,116.83,116.83,116.39,116.63,50000.0,116.1285,116.1285,115.6911,115.9297,50000.0
2022-05-03 10:20:00,116.64,116.65,116.24,116.35,51200.0,115.9396,115.9495,115.542,115.6513,51200.0
2022-05-03 10:25:00,116.39,116.93,116.3,116.89,114140.0,115.6911,116.2279,115.6017,116.1881,114140.0
2022-05-03 10:30:00,117.0,117.26,116.65,117.19,127080.0,116.2974,116.5559,115.9495,116.4863,127080.0
2022-05-03 10:35:00,117.25,117.25,116.84,116.84,33380.0,116.5459,116.5459,116.1384,116.1384,33380.0
2022-05-03 10:40:00,116.71,116.73,116.16,116.28,120880.0,116.0092,116.0291,115.4625,115.5818,120880.0
2022-05-03 10:45:00,116.34,116.57,116.19,116.44,80220.0,115.6414,115.87,115.4923,115.7408,80220.0
2022-05-03 10:50:00,116.5,117.13,116.5,116.95,97940.0,115.8004,116.4267,115.8004,116.2477,97940.0
2022-05-03 10:55:00,117.02,117.14,116.76,116.93,77440.0,116.3173,116.4366,116.0589,116.2279,77440.0
2022-05-03 11:00:00,117.01,117.22,116.75,117.22,119480.0,116.3074,116.5161,116.0489,116.5161,119480.0
2022-05-03 11:05:00,117.36,117.93,117.23,117.86,187180.0,116.6553,117.2219,116.5261,117.1523,187180.0
2022-05-03 11:10:00,117.86,117.92,117.4,117.85,237680.0,117.1523,117.2119,116.695,117.1423,237680.0
2022-05-03 11:15:00,117.88,118.12,117.41,117.7,144500.0,117.1722,117.4107,116.705,116.9932,144500.0
2022-05-03 11:20:00,117.96,117.96,117.71,117.86,34340.0,117.2517,117.2517,117.0032,117.1523,34340.0
2022-05-03 11:25:00,117.84,118.0,117.69,117.7,34240.0,117.1324,117.2914,116.9833,116.9932,34240.0
2022-05-03 11:30:00,117.77,117.96,117.72,117.92,62300.0,117.0628,117.2517,117.0131,117.2119,62300.0
2022-05-03 11:35:00,117.84,117.84,117.53,117.63,190200.0,117.1324,117.1324,116.8243,116.9237,190200.0
2022-05-03 11:40:00,117.81,117.95,117.59,117.76,105940.0,117.1026,117.2417,116.8839,117.0529,105940.0
2022-05-03 11:45:00,117.6,117.68,117.5,117.6,39020.0,116.8938,116.9734,116.7944,116.8938,39020.0
2022-05-03 11:50:00,117.59,117.79,117.54,117.62,95900.0,116.8839,117.0827,116.8342,116.9137,95900.0
2022-05-03 11:55:00,117.6,117.73,117.53,117.73,167460.0,116.8938,117.0231,116.8243,117.0231,167460.0
2022-05-03 12:00:00,117.59,117.92,117.59,117.9,30000.0,116.8839,117.2119,116.8839,117.192,30000.0
2022-05-03 12:05:00,117.76,117.76,116.79,116.79,88400.0,117.0529,117.0529,116.0887,116.0887,88400.0
2022-05-03 12:10:00,116.86,116.92,116.66,116.85,59200.0,116.1583,116.2179,115.9595,116.1483,59200.0
2022-05-03 12:15:00,116.89,117.01,116.78,116.97,88000.0,116.1881,116.3074,116.0788,116.2676,88000.0
2022-05-03 12:20:00,116.97,117.19,116.97,117.07,85100.0,116.2676,116.4863,116.2676,116.367,85100.0
2022-05-03 12:25:00,116.98,117.12,116.98,117.0,34980.0,116.2776,116.4167,116.2776,116.2974,34980.0
2022-05-03 12:30:00,116.91,117.11,116.72,117.01,30160.0,116.208,116.4068,116.0191,116.3074,30160.0
2022-05-03 12:35:00,117.01,117.33,117.01,117.2,77740.0,116.3074,116.6255,116.3074,116.4962,77740.0
2022-05-03 12:40:00,117.19,117.39,117.08,117.27,49860.0,116.4863,116.6851,116.377,116.5658,49860.0
2022-05-03 12:45:00,117.17,117.44,117.16,117.24,37660.0,116.4664,116.7348,116.4565,116.536,37660.0
2022-05-03 12:50:00,117.39,117.47,117.32,117.32,47600.0,116.6851,116.7646,116.6155,116.6155,47600.0
2022-05-03 12:55:00,117.3,117.61,117.22,117.54,42680.0,116.5956,116.9038,116.5161,116.8342,42680.0
2022-05-03 13:00:00,117.64,117.91,117.52,117.53,81020.0,116.9336,117.202,116.8143,116.8243,81020.0
2022-05-03 13:05:00,117.55,117.68,117.47,117.64,54000.0,116.8441,116.9734,116.7646,116.9336,54000.0
2022-05-03 13:10:00,117.69,117.95,117.66,117.94,54000.0,116.9833,117.2417,116.9535,117.2318,54000.0
2022-05-03 13:15:00,118.04,118.3,118.03,118.14,95380.0,117.3312,117.5896,117.3213,117.4306,95380.0
2022-05-03 13:20:00,118.18,118.28,118.01,118.08,146360.0,117.4704,117.5698,117.3014,117.371,146360.0
2022-05-03 13:25:00,118.01,118.17,117.98,118.03,62580.0,117.3014,117.4604,117.2716,117.3213,62580.0
2022-05-03 13:30:00,118.01,118.17,117.99,118.17,42160.0,117.3014,117.4604,117.2815,117.4604,42160.0
2022-05-03 13:35:00,118.14,118.28,118.1,118.28,38640.0,117.4306,117.5698,117.3908,117.5698,38640.0
2022-05-03 13:40:00,118.24,118.4,118.16,118.4,27020.0,117.53,117.689,117.4505,117.689,27020.0
2022-05-03 13:45:00,118.37,118.44,118.2,118.2,85300.0,117.6592,117.7288,117.4902,117.4902,85300.0
2022-05-03 13:50:00,118.22,118.25,117.95,118.1,28880.0,117.5101,117.5399,117.2417,117.3908,28880.0
2022-05-03 13:55:00,118.16,118.16,117.93,118.01,46040.0,117.4505,117.4505,117.2219,117.3014,46040.0
2022-05-03 14:00:00,117.95,118.0,117.59,117.73,74560.0,117.2417,117.2914,116.8839,117.0231,74560.0
2022-05-03 14:05:00,117.68,117.68,117.52,117.65,86800.0,116.9734,116.9734,116.8143,116.9435,86800.0
2022-05-03 14:10:00,117.58,117.66,117.27,117.32,214920.0,116.874,116.9535,116.5658,116.6155,214920.0
2022-05-03 14:15:00,117.33,117.42,117.15,117.38,64680.0,116.6255,116.7149,116.4465,116.6752,64680.0
2022-05-03 14:20:00,117.18,117.33,117.02,117.31,15320.0,116.4764,116.6255,116.3173,116.6056,15320.0
2022-05-03 14:25:00,117.24,117.45,117.12,117.3,98040.0,116.536,116.7447,116.4167,116.5956,98040.0
2022-05-03 14:30:00,117.29,117.68,117.29,117.68,101760.0,116.5857,116.9734,116.5857,116.9734,101760.0
2022-05-03 14:35:00,117.75,117.89,117.55,117.55,48120.0,117.0429,117.1821,116.8441,116.8441,48120.0
2022-05-03 14:40:00,117.34,117.37,117.22,117.23,30340.0,116.6354,116.6652,116.5161,116.5261,30340.0
2022-05-03 14:45:00,117.63,117.73,117.22,117.73,85920.0,116.9237,117.0231,116.5161,117.0231,85920.0
2022-05-03 14:50:00,117.63,117.91,117.57,117.76,37220.0,116.9237,117.202,116.864,117.0529,37220.0
2022-05-03 14:55:00,117.72,118.05,117.72,117.99,39160.0,117.0131,117.3411,117.0131,117.2815,39160.0
2022-05-03 15:00:00,117.95,118.11,117.78,118.11,30000.0,117.2417,117.4008,117.0728,117.4008,30000.0
2022-05-03 15:05:00,117.86,118.17,117.81,118.06,84000.0,117.1523,117.4604,117.1026,117.3511,84000.0
2022-05-03 15:10:00,117.99,118.06,117.95,118.03,48520.0,117.2815,117.3511,117.2417,117.3213,48520.0
2022-05-03 15:15:00,118.03,118.07,117.7,117.73,39560.0,117.3213,117.361,116.9932,117.0231,39560.0
2022-05-03 15:20:00,117.8,118.01,117.56,117.63,79180.0,117.0926,117.3014,116.8541,116.9237,79180.0
2022-05-03 15:25:00,117.68,117.82,117.54,117.76,74860.0,116.9734,117.1125,116.8342,117.0529,74860.0
2022-05-03 15:30:00,117.77,117.89,117.58,117.83,117240.0,117.0628,117.1821,116.874,117.1225,117240.0
2022-05-03 15:35:00,117.89,117.96,117.53,117.53,84160.0,117.1821,117.2517,116.8243,116.8243,84160.0
2022-05-03 15:40:00,117.5,117.5,116.93,117.01,136360.0,116.7944,116.7944,116.2279,116.3074,136360.0
2022-05-03 15:45:00,117.17,117.34,117.08,117.22,149460.0,116.4664,116.6354,116.377,116.5161,149460.0
2022-05-03 15:50:00,117.23,117.63,116.96,117.42,186680.0,116.5261,116.9237,116.2577,116.7149,186680.0
2022-05-03 15:55:00,117.4,117.48,117.25,117.4,306180.0,116.695,116.7746,116.5459,116.695,306180.0
2022-05-04 09:30:00,117.03,117.32,116.67,117.0,595040.0,116.3273,116.6155,115.9694,116.2974,595040.0
2022-05-04 09:35:00,116.86,117.39,116.74,117.02,326120.0,116.1583,116.6851,116.039,116.3173,326120.0
2022-05-04 09:40:00,116.88,117.41,116.87,117.08,266480.0,116.1782,116.705,116.1682,116.377,266480.0
2022-05-04 09:45:00,117.16,117.23,116.74,116.95,174000.0,116.4565,116.5261,116.039,116.2477,174000.0
2022-05-04 09:50:00,117.0,117.0,115.9,116.04,122580.0,116.2974,116.2974,115.2041,115.3432,122580.0
2022-05-04 09:55:00,116.06,116.3,115.86,115.9,171840.0,115.3631,115.6017,115.1643,115.2041,171840.0
2022-05-04 10:00:00,115.87,116.15,115.76,115.92,90800.0,115.1742,115.4526,115.0649,115.2239,90800.0
2022-05-04 10:05:00,115.87,115.94,115.66,115.66,224160.0,115.1742,115.2438,114.9655,114.9655,224160.0
2022-05-04 10:10:00,115.6,115.86,115.36,115.39,207680.0,114.9059,115.1643,114.6673,114.6971,207680.0
2022-05-04 10:15:00,115.28,115.42,115.17,115.33,161020.0,114.5878,114.7269,114.4784,114.6375,161020.0
2022-05-04 10:20:00,115.29,115.54,115.22,115.38,83200.0,114.5977,114.8462,114.5281,114.6872,83200.0
2022-05-04 10:25:00,115.32,115.67,115.24,115.65,79800.0,114.6275,114.9754,114.548,114.9556,79800.0
2022-05-04 10:30:00,115.61,115.7,115.28,115.35,160920.0,114.9158,115.0053,114.5878,114.6574,160920.0
2022-05-04 10:35:00,115.37,115.71,115.37,115.71,121060.0,114.6772,115.0152,114.6772,115.0152,121060.0
2022-05-04 10:40:00,115.65,115.91,115.65,115.71,67180.0,114.9556,115.214,114.9556,115.0152,67180.0
2022-05-04 10:45:00,115.75,115.95,115.74,115.76,62040.0,115.055,115.2538,115.045,115.0649,62040.0
2022-05-04 10:50:00,115.73,115.73,115.32,115.57,105040.0,115.0351,115.0351,114.6275,114.876,105040.0
2022-05-04 10:55:00,115.5,115.71,115.5,115.62,120300.0,114.8065,115.0152,114.8065,114.9257,120300.0
2022-05-04 11:00:00,115.74,115.74,115.42,115.59,82160.0,115.045,115.045,114.7269,114.8959,82160.0
2022-05-04 11:05:00,115.55,115.57,115.34,115.52,53500.0,114.8562,114.876,114.6474,114.8263,53500.0
2022-05-04 11:10:00,115.53,115.53,115.12,115.23,78000.0,114.8363,114.8363,114.4287,114.5381,78000.0
2022-05-04 11:15:00,115.24,115.55,115.15,115.55,84480.0,114.548,114.8562,114.4586,114.8562,84480.0
2022-05-04 11:20:00,115.51,115.57,115.35,115.37,140100.0,114.8164,114.876,114.6574,114.6772,140100.0
2022-05-04 11:25:00,115.39,115.69,115.26,115.56,137900.0,114.6971,114.9953,114.5679,114.8661,137900.0
2022-05-04 11:30:00,115.3,115.33,115.18,115.27,44760.0,114.6077,114.6375,114.4884,114.5778,44760.0
2022-05-04 11:35:00,115.38,115.55,115.34,115.5,92440.0,114.6872,114.8562,114.6474,114.8065,92440.0
2022-05-04 11:40:00,115.5,115.6,115.42,115.5,72800.0,114.8065,114.9059,114.7269,114.8065,72800.0
2022-05-04 11:45:00,115.43,115.92,115.43,115.88,101580.0,114.7369,115.2239,114.7369,115.1842,101580.0
2022-05-04 11:50:00,115.8,116.17,115.8,116.17,75120.0,115.1047,115.4724,115.1047,115.4724,75120.0
2022-05-04 11:55:00,116.18,116.18,115.95,116.07,83480.0,115.4824,115.4824,115.2538,115.373,83480.0
2022-05-04 12:00:00,116.07,116.13,115.94,115.97,42920.0,115.373,115.4327,115.2438,115.2736,42920.0
2022-05-04 12:05:00,115.97,116.2,115.9,116.1,56460.0,115.2736,115.5023,115.2041,115.4029,56460.0
2022-05-04 12:10:00,115.99,116.06,115.84,116.03,36500.0,115.2935,115.3631,115.1444,115.3333,36500.0
2022-05-04 12:15:00,116.02,116.18,115.95,116.18,90000.0,115.3233,115.4824,115.2538,115.4824,90000.0
2022-05-04 12:20:00,116.16,116.63,116.16,116.49,103800.0,115.4625,115.9297,115.4625,115.7905,103800.0
2022-05-04 12:25:00,116.59,117.23,116.46,117.23,228500.0,115.8899,116.5261,115.7607,116.5261,228500.0
2022-05-04 12:30:00,117.34,117.34,117.06,117.1,286020.0,116.6354,116.6354,116.3571,116.3968,286020.0
2022-05-04 12:35:00,117.11,117.33,117.05,117.21,178760.0,116.4068,116.6255,116.3471,116.5062,178760.0
2022-05-04 12:40:00,117.21,117.29,117.0,117.12,51160.0,116.5062,116.5857,116.2974,116.4167,51160.0
2022-05-04 12:45:00,117.16,117.16,116.95,117.11,94140.0,116.4565,116.4565,116.2477,116.4068,94140.0
2022-05-04 12:50:00,117.07,117.53,117.04,117.5,293140.0,116.367,116.8243,116.3372,116.7944,293140.0
2022-05-04 12:55:00,117.57,118.01,117.5,117.89,572540.0,116.864,117.3014,116.7944,117.1821,572540.0
2022-05-04 13:00:00,117.9,118.1,117.9,117.97,190980.0,117.192,117.3908,117.192,117.2616,190980.0
2022-05-04 13:05:00,117.99,118.05,117.75,117.88,177580.0,117.2815,117.3411,117.0429,117.1722,177580.0
2022-05-04 13:10:00,117.89,117.9,117.66,117.79,114260.0,117.1821,117.192,116.9535,117.0827,114260.0
2022-05-04 13:15:00,117.8,118.06,117.79,118.01,158240.0,117.0926,117.3511,117.0827,117.3014,158240.0
2022-05-04 13:20:00,118.05,118.18,117.99,118.09,145060.0,117.3411,117.4704,117.2815,117.3809,145060.0
2022-05-04 13:25:00,118.16,118.43,118.11,118.31,223060.0,117.4505,117.7189,117.4008,117.5996,223060.0
2022-05-04 13:30:00,118.29,118.6,118.22,118.6,180680.0,117.5797,117.8878,117.5101,117.8878,180680.0
2022-05-04 13:35:00,118.7,118.71,118.34,118.35,170180.0,117.9872,117.9972,117.6294,117.6393,170180.0
2022-05-04 13:40:00,118.26,118.51,118.26,118.51,71640.0,117.5499,117.7984,117.5499,117.7984,71640.0
2022-05-04 13:45:00,118.51,118.58,118.25,118.33,115760.0,117.7984,117.868,117.5399,117.6195,115760.0
2022-05-04 13:50:00,118.34,118.82,118.3,118.72,283480.0,117.6294,118.1065,117.5896,118.0071,283480.0
2022-05-04 13:55:00,118.7,119.06,118.59,118.76,92200.0,117.9872,118.3451,117.8779,118.0469,92200.0
2022-05-04 14:00:00,118.8,119.38,118.38,118.98,300420.0,118.0866,118.6632,117.6692,118.2656,300420.0
2022-05-04 14:05:00,119.12,119.46,117.56,118.38,303780.0,118.4047,118.7427,116.8541,117.6692,303780.0
2022-05-04 14:10:00,118.33,118.51,117.96,118.08,205080.0,117.6195,117.7984,117.2517,117.371,205080.0
2022-05-04 14:15:00,117.97,118.24,117.53,117.79,265600.0,117.2616,117.53,116.8243,117.0827,265600.0
2022-05-04 14:20:00,117.58,118.3,117.41,118.15,106340.0,116.874,117.5896,116.705,117.4405,106340.0
2022-05-04 14:25:00,118.09,118.87,117.86,118.36,168920.0,117.3809,118.1562,117.1523,117.6493,168920.0
2022-05-04 14:30:00,118.46,118.62,117.25,117.38,330860.0,117.7487,117.9077,116.5459,116.6752,330860.0
2022-05-04 14:35:00,117.37,118.21,117.19,118.0,320760.0,116.6652,117.5002,116.4863,117.2914,320760.0
2022-05-04 14:40:00,117.94,119.23,117.88,119.07,194520.0,117.2318,118.5141,117.1722,118.355,194520.0
2022-05-04 14:45:00,119.25,120.3,119.25,120.08,415920.0,118.5339,119.5776,118.5339,119.359,415920.0
2022-05-04 14:50:00,120.02,120.55,119.66,120.55,679020.0,119.2993,119.8261,118.9415,119.8261,679020.0
2022-05-04 14:55:00,120.54,120.54,120.0,120.02,290240.0,119.8162,119.8162,119.2794,119.2993,290240.0
2022-05-04 15:00:00,120.21,120.45,119.78,120.23,174080.0,119.4882,119.7267,119.0608,119.5081,174080.0
2022-05-04 15:05:00,120.18,120.55,120.06,120.45,224540.0,119.4584,119.8261,119.3391,119.7267,224540.0
2022-05-04 15:10:00,120.5,121.3,120.47,121.3,496640.0,119.7764,120.5716,119.7466,120.5716,496640.0
2022-05-04 15:15:00,121.3,121.45,121.0,121.23,547220.0,120.5716,120.7207,120.2734,120.502,547220.0
2022-05-04 15:20:00,121.24,121.62,121.16,121.38,800500.0,120.512,120.8897,120.4325,120.6511,800500.0
2022-05-04 15:25:00,121.42,121.55,121.22,121.54,402840.0,120.6909,120.8201,120.4921,120.8102,402840.0
2022-05-04 15:30:00,121.54,122.51,121.53,122.5,781400.0,120.8102,121.7744,120.8002,121.7644,781400.0
2022-05-04 15:35:00,122.27,122.59,122.07,122.44,337900.0,121.5358,121.8539,121.337,121.7048,337900.0
2022-05-04 15:40:00,122.41,122.45,122.01,122.2,475200.0,121.675,121.7147,121.2774,121.4662,475200.0
2022-05-04 15:45:00,122.22,122.39,122.08,122.39,360440.0,121.4861,121.6551,121.3469,121.6551,360440.0
2022-05-04 15:50:00,122.45,122.85,122.43,122.43,684620.0,121.7147,122.1123,121.6948,121.6948,684620.0
2022-05-04 15:55:00,122.3,122.43,122.0,122.35,876420.0,121.5656,121.6948,121.2674,121.6153,876420.0
2022-05-05 09:30:00,120.05,120.75,119.5,120.07,835620.0,119.3291,120.0249,118.7824,119.349,835620.0
2022-05-05 09:35:00,120.14,120.92,120.1,120.76,215720.0,119.4186,120.1939,119.3788,120.0349,215720.0
2022-05-05 09:40:00,120.77,121.04,120.35,120.35,133260.0,120.0448,120.3132,119.6273,119.6273,133260.0
2022-05-05 09:45:00,120.33,120.49,119.64,119.66,109900.0,119.6075,119.7665,118.9216,118.9415,109900.0
2022-05-05 09:50:00,119.5,119.69,119.19,119.31,222480.0,118.7824,118.9713,118.4743,118.5936,222480.0
2022-05-05 09:55:00,119.39,119.39,118.62,119.21,402020.0,118.6731,118.6731,117.9077,118.4942,402020.0
2022-05-05 10:00:00,119.19,119.19,117.5,117.5,370700.0,118.4743,118.4743,116.7944,116.7944,370700.0
2022-05-05 10:05:00,117.44,117.51,116.93,117.45,529560.0,116.7348,116.8044,116.2279,116.7447,529560.0
2022-05-05 10:10:00,117.47,117.5,116.9,117.32,276280.0,116.7646,116.7944,116.198,116.6155,276280.0
2022-05-05 10:15:00,117.33,117.57,117.15,117.29,91260.0,116.6255,116.864,116.4465,116.5857,91260.0
2022-05-05 10:20:00,117.23,117.27,116.65,116.82,143380.0,116.5261,116.5658,115.9495,116.1185,143380.0
2022-05-05 10:25:00,116.87,117.1,116.8,116.93,183360.0,116.1682,116.3968,116.0986,116.2279,183360.0
2022-05-05 10:30:00,116.88,117.0,116.32,116.36,204080.0,116.1782,116.2974,115.6215,115.6613,204080.0
2022-05-05 10:35:00,116.39,116.4,115.08,115.1,633180.0,115.6911,115.701,114.389,114.4089,633180.0
2022-05-05 10:40:00,115.1,115.57,115.01,115.52,409580.0,114.4089,114.876,114.3194,114.8263,409580.0
2022-05-05 10:45:00,115.69,116.04,115.6,115.71,275780.0,114.9953,115.3432,114.9059,115.0152,275780.0
2022-05-05 10:50:00,115.71,116.25,115.67,116.09,148760.0,115.0152,115.552,114.9754,115.3929,148760.0
2022-05-05 10:55:00,116.16,116.4,115.85,116.13,196620.0,115.4625,115.701,115.1544,115.4327,196620.0
2022-05-05 11:00:00,116.14,116.28,115.83,115.94,330980.0,115.4426,115.5818,115.1345,115.2438,330980.0
2022-05-05 11:05:00,116.05,116.15,115.5,115.66,156860.0,115.3532,115.4526,114.8065,114.9655,156860.0
2022-05-05 11:10:00,115.66,116.03,115.66,115.98,137880.0,114.9655,115.3333,114.9655,115.2836,137880.0
2022-05-05 11:15:00,116.04,116.4,115.88,116.15,128280.0,115.3432,115.701,115.1842,115.4526,128280.0
2022-05-05 11:20:00,116.04,116.28,115.92,116.04,144300.0,115.3432,115.5818,115.2239,115.3432,144300.0
2022-05-05 11:25:00,116.05,116.48,116.0,116.37,207400.0,115.3532,115.7806,115.3035,115.6712,207400.0
2022-05-05 11:30:00,116.44,116.57,116.2,116.3,156740.0,115.7408,115.87,115.5023,115.6017,156740.0
2022-05-05 11:35:00,116.25,116.76,116.25,116.64,128640.0,115.552,116.0589,115.552,115.9396,128640.0
2022-05-05 11:40:00,116.75,116.82,116.42,116.55,185460.0,116.0489,116.1185,115.7209,115.8501,185460.0
2022-05-05 11:45:00,116.44,116.5,116.17,116.18,74200.0,115.7408,115.8004,115.4724,115.4824,74200.0
2022-05-05 11:50:00,116.18,116.24,115.34,115.46,128600.0,115.4824,115.542,114.6474,114.7667,128600.0
2022-05-05 11:55:00,115.57,115.89,115.57,115.8,195060.0,114.876,115.1941,114.876,115.1047,195060.0
2022-05-05 12:00:00,115.75,115.84,115.45,115.73,118220.0,115.055,115.1444,114.7568,115.0351,118220.0
2022-05-05 12:05:00,115.74,116.14,115.74,116.03,116260.0,115.045,115.4426,115.045,115.3333,116260.0
2022-05-05 12:10:00,116.09,116.33,115.96,116.15,71000.0,115.3929,115.6315,115.2637,115.4526,71000.0
2022-05-05 12:15:00,116.28,116.6,116.05,116.6,176780.0,115.5818,115.8998,115.3532,115.8998,176780.0
2022-05-05 12:20:00,116.57,116.67,116.37,116.63,129520.0,115.87,115.9694,115.6712,115.9297,129520.0
2022-05-05 12:25:00,116.63,116.92,116.6,116.71,72040.0,115.9297,116.2179,115.8998,116.0092,72040.0
2022-05-05 12:30:00,116.63,117.0,116.63,116.77,91860.0,115.9297,116.2974,115.9297,116.0688,91860.0
2022-05-05 12:35:00,116.53,116.59,116.07,116.38,88940.0,115.8303,115.8899,115.373,115.6812,88940.0
2022-05-05 12:40:00,116.35,116.35,115.86,116.3,68520.0,115.6513,115.6513,115.1643,115.6017,68520.0
2022-05-05 12:45:00,116.41,116.41,115.93,116.1,111320.0,115.711,115.711,115.2339,115.4029,111320.0
2022-05-05 12:50:00,116.26,116.43,116.11,116.4,80140.0,115.5619,115.7309,115.4128,115.701,80140.0
2022-05-05 12:55:00,116.61,116.76,116.45,116.62,81700.0,115.9098,116.0589,115.7507,115.9197,81700.0
2022-05-05 13:00:00,116.88,117.05,116.75,116.83,141900.0,116.1782,116.3471,116.0489,116.1285,141900.0
2022-05-05 13:05:00,116.79,117.1,116.61,116.89,98700.0,116.0887,116.3968,115.9098,116.1881,98700.0
2022-05-05 13:10:00,116.91,116.93,116.31,116.33,58300.0,116.208,116.2279,115.6116,115.6315,58300.0
2022-05-05 13:15:00,116.47,116.62,116.26,116.58,149600.0,115.7706,115.9197,115.5619,115.88,149600.0
2022-05-05 13:20:00,116.54,116.99,116.42,116.79,273860.0,115.8402,116.2875,115.7209,116.0887,273860.0
2022-05-05 13:25:00,116.7,116.74,116.59,116.74,42880.0,115.9992,116.039,115.8899,116.039,42880.0
2022-05-05 13:30:00,116.67,116.71,116.41,116.64,58000.0,115.9694,116.0092,115.711,115.9396,58000.0
2022-05-05 13:35:00,116.75,117.05,116.53,116.55,185100.0,116.0489,116.3471,115.8303,115.8501,185100.0
2022-05-05 13:40:00,116.61,116.97,116.61,116.74,77000.0,115.9098,116.2676,115.9098,116.039,77000.0
2022-05-05 13:45:00,116.77,116.77,116.48,116.49,55700.0,116.0688,116.0688,115.7806,115.7905,55700.0
2022-05-05 13:50:00,116.38,116.38,116.03,116.09,77520.0,115.6812,115.6812,115.3333,115.3929,77520.0
2022-05-05 13:55:00,116.15,116.2,115.96,116.13,102000.0,115.4526,115.5023,115.2637,115.4327,102000.0
2022-05-05 14:00:00,116.1,116.17,115.92,116.12,94440.0,115.4029,115.4724,115.2239,115.4227,94440.0
2022-05-05 14:05:00,116.16,116.39,116.1,116.28,61780.0,115.4625,115.6911,115.4029,115.5818,61780.0
2022-05-05 14:10:00,116.32,116.53,116.22,116.48,123980.0,115.6215,115.8303,115.5221,115.7806,123980.0
2022-05-05 14:15:00,116.47,116.88,116.36,116.88,82080.0,115.7706,116.1782,115.6613,116.1782,82080.0
2022-05-05 14:20:00,116.73,116.78,116.22,116.22,208600.0,116.0291,116.0788,115.5221,115.5221,208600.0
2022-05-05 14:25:00,116.27,116.48,116.1,116.1,209180.0,115.5718,115.7806,115.4029,115.4029,209180.0
2022-05-05 14:30:00,116.13,116.19,116.0,116.08,125260.0,115.4327,115.4923,115.3035,115.383,125260.0
2022-05-05 14:35:00,116.07,116.33,116.04,116.33,97180.0,115.373,115.6315,115.3432,115.6315,97180.0
2022-05-05 14:40:00,116.29,116.33,116.1,116.19,81900.0,115.5917,115.6315,115.4029,115.4923,81900.0
2022-05-05 14:45:00,116.17,116.33,116.08,116.13,48600.0,115.4724,115.6315,115.383,115.4327,48600.0
2022-05-05 14:50:00,116.17,116.46,116.07,116.24,55840.0,115.4724,115.7607,115.373,115.542,55840.0
2022-05-05 14:55:00,116.09,116.15,115.99,115.99,34300.0,115.3929,115.4526,115.2935,115.2935,34300.0
2022-05-05 15:00:00,116.05,116.1,115.55,115.55,187100.0,115.3532,115.4029,114.8562,114.8562,187100.0
2022-05-05 15:05:00,115.61,115.71,115.4,115.63,190000.0,114.9158,115.0152,114.7071,114.9357,190000.0
2022-05-05 15:10:00,115.62,115.62,115.21,115.21,92600.0,114.9257,114.9257,114.5182,114.5182,92600.0
2022-05-05 15:15:00,115.22,115.43,115.2,115.43,86140.0,114.5281,114.7369,114.5083,114.7369,86140.0
2022-05-05 15:20:00,115.43,115.54,115.19,115.29,159600.0,114.7369,114.8462,114.4983,114.5977,159600.0
2022-05-05 15:25:00,115.23,115.6,115.16,115.37,118020.0,114.5381,114.9059,114.4685,114.6772,118020.0
2022-05-05 15:30:00,115.25,116.12,115.01,116.08,297700.0,114.558,115.4227,114.3194,115.383,297700.0
2022-05-05 15:35:00,116.15,116.53,116.01,116.18,318500.0,115.4526,115.8303,115.3134,115.4824,318500.0
2022-05-05 15:40:00,116.22,116.45,116.13,116.13,219500.0,115.5221,115.7507,115.4327,115.4327,219500.0
2022-05-05 15:45:00,116.14,116.28,115.37,115.48,230080.0,115.4426,115.5818,114.6772,114.7866,230080.0
2022-05-05 15:50:00,115.64,116.83,115.64,116.01,528780.0,114.9456,116.1285,114.9456,115.3134,528780.0
2022-05-05 15:55:00,116.13,116.9,116.03,116.71,790920.0,115.4327,116.198,115.3333,116.0092,790920.0
2022-05-06 09:30:00,115.18,115.7,114.51,114.57,820220.0,114.4884,115.0053,113.8224,113.882,820220.0
2022-05-06 09:35:00,114.54,114.73,114.05,114.39,307580.0,113.8522,114.0411,113.3652,113.7031,307580.0
2022-05-06 09:40:00,114.4,115.0,114.38,114.56,263800.0,113.7131,114.3095,113.6932,113.8721,263800.0
2022-05-06 09:45:00,114.6,114.79,114.09,114.38,141700.0,113.9119,114.1007,113.4049,113.6932,141700.0
2022-05-06 09:50:00,114.66,114.66,114.23,114.27,180420.0,113.9715,113.9715,113.5441,113.5838,180420.0
2022-05-06 09:55:00,114.33,114.47,114.02,114.44,116120.0,113.6435,113.7826,113.3353,113.7528,116120.0
2022-05-06 10:00:00,114.46,115.03,114.39,114.86,292440.0,113.7727,114.3393,113.7031,114.1703,292440.0
2022-05-06 10:05:00,114.85,115.75,114.83,114.95,274660.0,114.1604,115.055,114.1405,114.2598,274660.0
2022-05-06 10:10:00,114.85,115.67,114.5,115.53,213220.0,114.1604,114.9754,113.8125,114.8363,213220.0
2022-05-06 10:15:00,115.54,117.15,115.53,116.72,362640.0,114.8462,116.4465,114.8363,116.0191,362640.0
2022-05-06 10:20:00,116.71,116.9,116.18,116.18,588580.0,116.0092,116.198,115.4824,115.4824,588580.0
2022-05-06 10:25:00,116.24,116.34,115.61,115.64,290520.0,115.542,115.6414,114.9158,114.9456,290520.0
2022-05-06 10:30:00,115.59,116.11,115.46,115.46,128000.0,114.8959,115.4128,114.7667,114.7667,128000.0
2022-05-06 10:35:00,115.42,115.67,115.27,115.44,74180.0,114.7269,114.9754,114.5778,114.7468,74180.0
2022-05-06 10:40:00,115.4,115.81,115.4,115.55,128760.0,114.7071,115.1146,114.7071,114.8562,128760.0
2022-05-06 10:45:00,115.5,116.57,115.38,116.52,255180.0,114.8065,115.87,114.6872,115.8203,255180.0
2022-05-06 10:50:00,116.6,116.7,116.25,116.64,151580.0,115.8998,115.9992,115.552,115.9396,151580.0
2022-05-06 10:55:00,116.72,116.78,116.26,116.6,88000.0,116.0191,116.0788,115.5619,115.8998,88000.0
2022-05-06 11:00:00,116.73,116.73,115.77,116.01,125240.0,116.0291,116.0291,115.0748,115.3134,125240.0
2022-05-06 11:05:00,115.9,116.0,115.58,115.58,67700.0,115.2041,115.3035,114.886,114.886,67700.0
2022-05-06 11:10:00,115.77,115.96,115.36,115.9,101080.0,115.0748,115.2637,114.6673,115.2041,101080.0
2022-05-06 11:15:00,116.13,116.53,116.03,116.46,169580.0,115.4327,115.8303,115.3333,115.7607,169580.0
2022-05-06 11:20:00,116.48,117.56,116.43,117.43,524060.0,115.7806,116.8541,115.7309,116.7249,524060.0
2022-05-06 11:25:00,117.4,117.57,117.34,117.37,758120.0,116.695,116.864,116.6354,116.6652,758120.0
2022-05-06 11:30:00,117.45,117.45,116.53,116.56,284540.0,116.7447,116.7447,115.8303,115.8601,284540.0
2022-05-06 11:35:00,116.49,116.65,115.98,115.98,75000.0,115.7905,115.9495,115.2836,115.2836,75000.0
2022-05-06 11:40:00,116.07,116.64,115.99,116.33,130520.0,115.373,115.9396,115.2935,115.6315,130520.0
2022-05-06 11:45:00,116.21,116.31,115.95,116.09,37880.0,115.5122,115.6116,115.2538,115.3929,37880.0
2022-05-06 11:50:00,116.28,116.71,116.02,116.05,77240.0,115.5818,116.0092,115.3233,115.3532,77240.0
2022-05-06 11:55:00,116.11,116.25,115.8,116.0,72120.0,115.4128,115.552,115.1047,115.3035,72120.0
2022-05-06 12:00:00,116.12,116.87,115.99,116.8,52860.0,115.4227,116.1682,115.2935,116.0986,52860.0
2022-05-06 12:05:00,116.77,117.25,116.75,116.75,140060.0,116.0688,116.5459,116.0489,116.0489,140060.0
2022-05-06 12:10:00,116.56,116.68,116.18,116.2,93000.0,115.8601,115.9794,115.4824,115.5023,93000.0
2022-05-06 12:15:00,116.12,116.51,116.09,116.12,44540.0,115.4227,115.8104,115.3929,115.4227,44540.0
2022-05-06 12:20:00,116.45,117.02,116.33,116.76,74200.0,115.7507,116.3173,115.6315,116.0589,74200.0
2022-05-06 12:25:00,117.05,117.05,116.62,116.84,70620.0,116.3471,116.3471,115.9197,116.1384,70620.0
2022-05-06 12:30:00,116.74,117.1,116.69,117.1,54420.0,116.039,116.3968,115.9893,116.3968,54420.0
2022-05-06 12:35:00,117.03,117.23,116.64,116.95,37680.0,116.3273,116.5261,115.9396,116.2477,37680.0
2022-05-06 12:40:00,117.01,117.03,116.68,117.03,30460.0,116.3074,116.3273,115.9794,116.3273,30460.0
2022-05-06 12:45:00,117.04,117.3,117.04,117.15,73540.0,116.3372,116.5956,116.3372,116.4465,73540.0
2022-05-06 12:50:00,116.96,117.22,116.78,117.13,85160.0,116.2577,116.5161,116.0788,116.4267,85160.0
2022-05-06 12:55:00,117.05,117.35,117.03,117.3,61820.0,116.3471,116.6453,116.3273,116.5956,61820.0
2022-05-06 13:00:00,117.26,117.46,117.17,117.46,53020.0,116.5559,116.7547,116.4664,116.7547,53020.0
2022-05-06 13:05:00,117.33,117.34,116.97,117.05,67860.0,116.6255,116.6354,116.2676,116.3471,67860.0
2022-05-06 13:10:00,117.01,117.1,116.75,116.83,76180.0,116.3074,116.3968,116.0489,116.1285,76180.0
2022-05-06 13:15:00,116.94,116.94,116.38,116.38,153440.0,116.2378,116.2378,115.6812,115.6812,153440.0
2022-05-06 13:20:00,116.33,116.83,116.33,116.66,99220.0,115.6315,116.1285,115.6315,115.9595,99220.0
2022-05-06 13:25:00,116.7,116.7,116.47,116.7,52500.0,115.9992,115.9992,115.7706,115.9992,52500.0
2022-05-06 13:30:00,116.75,116.9,116.64,116.9,80000.0,116.0489,116.198,115.9396,116.198,80000.0
2022-05-06 13:35:00,116.92,117.07,116.3,116.53,184360.0,116.2179,116.367,115.6017,115.8303,184360.0
2022-05-06 13:40:00,116.75,116.85,116.24,116.74,76680.0,116.0489,116.1483,115.542,116.039,76680.0
2022-05-06 13:45:00,116.69,116.69,116.2,116.28,169260.0,115.9893,115.9893,115.5023,115.5818,169260.0
2022-05-06 13:50:00,116.34,116.36,115.59,115.59,226040.0,115.6414,115.6613,114.8959,114.8959,226040.0
2022-05-06 13:55:00,115.61,115.8,115.6,115.8,84120.0,114.9158,115.1047,114.9059,115.1047,84120.0
2022-05-06 14:00:00,115.7,115.9,115.46,115.52,271760.0,115.0053,115.2041,114.7667,114.8263,271760.0
2022-05-06 14:05:00,115.5,115.5,115.22,115.27,52620.0,114.8065,114.8065,114.5281,114.5778,52620.0
2022-05-06 14:10:00,115.18,115.55,115.16,115.4,114080.0,114.4884,114.8562,114.4685,114.7071,114080.0
2022-05-06 14:15:00,115.56,115.64,115.35,115.53,47480.0,114.8661,114.9456,114.6574,114.8363,47480.0
2022-05-06 14:20:00,115.45,115.69,115.35,115.69,73620.0,114.7568,114.9953,114.6574,114.9953,73620.0
2022-05-06 14:25:00,115.56,115.56,115.33,115.45,74920.0,114.8661,114.8661,114.6375,114.7568,74920.0
2022-05-06 14:30:00,115.45,115.48,115.03,115.13,66100.0,114.7568,114.7866,114.3393,114.4387,66100.0
2022-05-06 14:35:00,115.1,115.35,114.92,114.95,105520.0,114.4089,114.6574,114.2299,114.2598,105520.0
2022-05-06 14:40:00,115.2,115.25,115.01,115.01,29080.0,114.5083,114.558,114.3194,114.3194,29080.0
2022-05-06 14:45:00,115.05,115.54,115.05,115.54,30220.0,114.3592,114.8462,114.3592,114.8462,30220.0
2022-05-06 14:50:00,115.56,115.9,115.45,115.8,95740.0,114.8661,115.2041,114.7568,115.1047,95740.0
2022-05-06 14:55:00,115.71,115.71,115.1,115.1,51660.0,115.0152,115.0152,114.4089,114.4089,51660.0
2022-05-06 15:00:00,115.1,115.26,115.0,115.26,92980.0,114.4089,114.5679,114.3095,114.5679,92980.0
2022-05-06 15:05:00,115.31,115.31,114.9,115.03,113040.0,114.6176,114.6176,114.2101,114.3393,113040.0
2022-05-06 15:10:00,115.08,115.25,114.95,115.05,103820.0,114.389,114.558,114.2598,114.3592,103820.0
2022-05-06 15:15:00,115.0,115.1,114.75,114.9,108460.0,114.3095,114.4089,114.061,114.2101,108460.0
2022-05-06 15:20:00,114.9,114.91,114.61,114.67,99580.0,114.2101,114.22,113.9218,113.9814,99580.0
2022-05-06 15:25:00,114.77,115.12,114.65,115.05,109560.0,114.0808,114.4287,113.9616,114.3592,109560.0
2022-05-06 15:30:00,115.04,115.34,114.94,115.17,151480.0,114.3492,114.6474,114.2498,114.4784,151480.0
2022-05-06 15:35:00,115.26,115.81,115.15,115.81,132180.0,114.5679,115.1146,114.4586,115.1146,132180.0
2022-05-06 15:40:00,115.77,115.89,115.35,115.53,162880.0,115.0748,115.1941,114.6574,114.8363,162880.0
2022-05-06 15:45:00,115.53,115.87,115.41,115.71,327860.0,114.8363,115.1742,114.717,115.0152,327860.0
2022-05-06 15:50:00,115.66,115.95,115.39,115.71,654660.0,114.9655,115.2538,114.6971,115.0152,654660.0
2022-05-06 15:55:00,115.8,115.98,115.55,115.63,872760.0,115.1047,115.2836,114.8562,114.9357,872760.0
2022-05-09 09:30:00,113.25,113.99,112.8,113.36,954740.0,112.57,113.3055,112.1227,112.6793,954740.0
2022-05-09 09:35:00,113.45,114.04,113.36,113.76,126440.0,112.7688,113.3552,112.6793,113.0769,126440.0
2022-05-09 09:40:00,114.0,114.15,113.5,113.94,329660.0,113.3155,113.4646,112.8185,113.2558,329660.0
2022-05-09 09:45:00,113.85,113.87,113.04,113.56,177360.0,113.1664,113.1862,112.3612,112.8781,177360.0
2022-05-09 09:50:00,113.59,113.88,113.35,113.7,159080.0,112.9079,113.1962,112.6694,113.0173,159080.0
2022-05-09 09:55:00,113.56,113.74,113.08,113.47,128920.0,112.8781,113.057,112.401,112.7886,128920.0
2022-05-09 10:00:00,113.34,113.6,113.0,113.42,126600.0,112.6594,112.9179,112.3215,112.7389,126600.0
2022-05-09 10:05:00,113.4,113.54,113.07,113.08,92700.0,112.7191,112.8582,112.391,112.401,92700.0
2022-05-09 10:10:00,113.28,113.85,113.19,113.8,64600.0,112.5998,113.1664,112.5103,113.1167,64600.0
2022-05-09 10:15:00,113.75,113.96,113.54,113.71,127080.0,113.067,113.2757,112.8582,113.0272,127080.0
2022-05-09 10:20:00,113.76,114.05,113.67,113.67,150660.0,113.0769,113.3652,112.9874,112.9874,150660.0
2022-05-09 10:25:00,113.68,113.89,113.56,113.56,123280.0,112.9974,113.2061,112.8781,112.8781,123280.0
2022-05-09 10:30:00,113.45,113.46,113.04,113.3,210740.0,112.7688,112.7787,112.3612,112.6197,210740.0
2022-05-09 10:35:00,113.25,113.32,112.8,112.84,520720.0,112.57,112.6395,112.1227,112.1624,520720.0
2022-05-09 10:40:00,112.84,113.21,112.78,113.13,296120.0,112.1624,112.5302,112.1028,112.4507,296120.0
2022-05-09 10:45:00,113.18,113.43,113.05,113.26,179620.0,112.5004,112.7489,112.3712,112.5799,179620.0
2022-05-09 10:50:00,113.14,113.36,112.94,113.0,157560.0,112.4606,112.6793,112.2618,112.3215,157560.0
2022-05-09 10:55:00,113.05,113.47,112.99,113.21,166640.0,112.3712,112.7886,112.3115,112.5302,166640.0
2022-05-09 11:00:00,113.14,113.65,113.14,113.52,128860.0,112.4606,112.9676,112.4606,112.8383,128860.0
2022-05-09 11:05:00,113.44,113.45,113.21,113.36,112360.0,112.7588,112.7688,112.5302,112.6793,112360.0
2022-05-09 11:10:00,113.37,113.73,113.33,113.37,248460.0,112.6892,113.0471,112.6495,112.6892,248460.0
2022-05-09 11:15:00,113.52,113.9,113.52,113.75,82200.0,112.8383,113.2161,112.8383,113.067,82200.0
2022-05-09 11:20:00,113.59,113.63,113.31,113.63,79980.0,112.9079,112.9477,112.6296,112.9477,79980.0
2022-05-09 11:25:00,113.68,113.68,113.28,113.41,121660.0,112.9974,112.9974,112.5998,112.729,121660.0
2022-05-09 11:30:00,113.41,113.41,112.92,113.29,175400.0,112.729,112.729,112.2419,112.6097,175400.0
2022-05-09 11:35:00,113.32,113.85,113.21,113.69,113420.0,112.6395,113.1664,112.5302,113.0073,113420.0
2022-05-09 11:40:00,113.73,113.92,113.58,113.62,130780.0,113.0471,113.2359,112.898,112.9377,130780.0
2022-05-09 11:45:00,113.55,113.84,113.55,113.63,102520.0,112.8682,113.1564,112.8682,112.9477,102520.0
2022-05-09 11:50:00,113.69,114.07,113.66,113.92,104320.0,113.0073,113.385,112.9775,113.2359,104320.0
2022-05-09 11:55:00,113.75,114.15,113.74,113.95,101080.0,113.067,113.4646,113.057,113.2658,101080.0
2022-05-09 12:00:00,113.84,113.84,113.52,113.68,114900.0,113.1564,113.1564,112.8383,112.9974,114900.0
2022-05-09 12:05:00,113.71,114.64,113.65,114.47,167080.0,113.0272,113.9516,112.9676,113.7826,167080.0
2022-05-09 12:10:00,114.47,114.96,114.47,114.81,115560.0,113.7826,114.2697,113.7826,114.1206,115560.0
2022-05-09 12:15:00,114.79,115.08,114.78,114.79,175040.0,114.1007,114.389,114.0908,114.1007,175040.0
2022-05-09 12:20:00,114.79,114.83,114.48,114.78,222720.0,114.1007,114.1405,113.7926,114.0908,222720.0
2022-05-09 12:25:00,114.79,114.83,114.33,114.54,67640.0,114.1007,114.1405,113.6435,113.8522,67640.0
2022-05-09 12:30:00,114.47,114.82,114.34,114.58,102120.0,113.7826,114.1305,113.6534,113.892,102120.0
2022-05-09 12:35:00,114.61,114.66,114.09,114.09,66460.0,113.9218,113.9715,113.4049,113.4049,66460.0
2022-05-09 12:40:00,114.11,114.12,113.67,113.67,176220.0,113.4248,113.4347,112.9874,112.9874,176220.0
2022-05-09 12:45:00,113.65,113.77,113.63,113.72,109900.0,112.9676,113.0868,112.9477,113.0371,109900.0
2022-05-09 12:50:00,113.69,113.69,113.5,113.5,44540.0,113.0073,113.0073,112.8185,112.8185,44540.0
2022-05-09 12:55:00,113.63,113.63,113.38,113.48,49180.0,112.9477,112.9477,112.6992,112.7986,49180.0
2022-05-09 13:00:00,113.45,113.72,113.41,113.72,60140.0,112.7688,113.0371,112.729,113.0371,60140.0
2022-05-09 13:05:00,113.61,113.75,113.53,113.67,66200.0,112.9278,113.067,112.8483,112.9874,66200.0
2022-05-09 13:10:00,113.56,113.62,113.4,113.55,26780.0,112.8781,112.9377,112.7191,112.8682,26780.0
2022-05-09 13:15:00,113.56,113.83,113.5,113.83,33000.0,112.8781,113.1465,112.8185,113.1465,33000.0
2022-05-09 13:20:00,113.79,113.79,113.52,113.52,54000.0,113.1067,113.1067,112.8383,112.8383,54000.0
2022-05-09 13:25:00,113.64,113.86,113.56,113.86,49120.0,112.9576,113.1763,112.8781,113.1763,49120.0
2022-05-09 13:30:00,113.92,113.95,113.31,113.33,79280.0,113.2359,113.2658,112.6296,112.6495,79280.0
2022-05-09 13:35:00,113.28,113.34,113.22,113.34,39380.0,112.5998,112.6594,112.5401,112.6594,39380.0
2022-05-09 13:40:00,113.29,113.76,113.29,113.76,71800.0,112.6097,113.0769,112.6097,113.0769,71800.0
2022-05-09 13:45:00,113.65,113.65,113.35,113.35,51860.0,112.9676,112.9676,112.6694,112.6694,51860.0
2022-05-09 13:50:00,113.36,113.36,113.0,113.16,104800.0,112.6793,112.6793,112.3215,112.4805,104800.0
2022-05-09 13:55:00,113.12,113.3,112.95,113.0,163760.0,112.4407,112.6197,112.2718,112.3215,163760.0
2022-05-09 14:00:00,113.07,113.22,112.97,113.01,69400.0,112.391,112.5401,112.2916,112.3314,69400.0
2022-05-09 14:05:00,113.08,113.09,112.88,113.05,132740.0,112.401,112.4109,112.2022,112.3712,132740.0
2022-05-09 14:10:00,113.07,113.29,113.02,113.17,71300.0,112.391,112.6097,112.3413,112.4904,71300.0
2022-05-09 14:15:00,113.13,113.6,113.1,113.51,63140.0,112.4507,112.9179,112.4209,112.8284,63140.0
2022-05-09 14:20:00,113.36,113.48,113.11,113.22,53080.0,112.6793,112.7986,112.4308,112.5401,53080.0
2022-05-09 14:25:00,113.28,113.42,113.02,113.11,52160.0,112.5998,112.7389,112.3413,112.4308,52160.0
2022-05-09 14:30:00,113.08,113.23,112.89,113.0,88000.0,112.401,112.5501,112.2121,112.3215,88000.0
2022-05-09 14:35:00,113.0,113.5,113.0,113.27,105460.0,112.3215,112.8185,112.3215,112.5898,105460.0
2022-05-09 14:40:00,113.25,113.35,113.12,113.24,47980.0,112.57,112.6694,112.4407,112.56,47980.0
2022-05-09 14:45:00,113.22,113.66,113.22,113.3,88880.0,112.5401,112.9775,112.5401,112.6197,88880.0
2022-05-09 14:50:00,113.17,113.58,113.08,113.44,158860.0,112.4904,112.898,112.401,112.7588,158860.0
2022-05-09 14:55:00,113.5,113.64,113.32,113.51,163120.0,112.8185,112.9576,112.6395,112.8284,163120.0
2022-05-09 15:00:00,113.61,113.99,113.52,113.73,203100.0,112.9278,113.3055,112.8383,113.0471,203100.0
2022-05-09 15:05:00,113.68,114.0,113.5,113.68,130300.0,112.9974,113.3155,112.8185,112.9974,130300.0
2022-05-09 15:10:00,113.65,114.01,113.65,113.77,88520.0,112.9676,113.3254,112.9676,113.0868,88520.0
2022-05-09 15:15:00,114.0,114.0,113.61,113.73,76500.0,113.3155,113.3155,112.9278,113.0471,76500.0
2022-05-09 15:20:00,113.45,113.51,113.12,113.23,212600.0,112.7688,112.8284,112.4407,112.5501,212600.0
2022-05-09 15:25:00,113.23,113.28,112.79,112.98,285520.0,112.5501,112.5998,112.1127,112.3016,285520.0
2022-05-09 15:30:00,113.05,113.06,112.72,112.91,348160.0,112.3712,112.3811,112.0431,112.232,348160.0
2022-05-09 15:35:00,112.81,113.13,112.81,112.95,322840.0,112.1326,112.4507,112.1326,112.2718,322840.0
2022-05-09 15:40:00,112.93,113.03,112.8,112.91,181080.0,112.2519,112.3513,112.1227,112.232,181080.0
2022-05-09 15:45:00,112.87,112.96,112.32,112.42,443520.0,112.1922,112.2817,111.6455,111.7449,443520.0
2022-05-09 15:50:00,112.41,112.46,112.0,112.11,539940.0,111.735,111.7847,111.3275,111.4368,539940.0
2022-05-09 15:55:00,112.21,112.85,112.21,112.51,972560.0,111.5362,112.1724,111.5362,111.8344,972560.0
2022-05-10 09:30:00,115.46,116.23,115.16,115.23,988400.0,114.7667,115.5321,114.4685,114.5381,988400.0
2022-05-10 09:35:00,115.04,115.3,114.58,115.26,277760.0,114.3492,114.6077,113.892,114.5679,277760.0
2022-05-10 09:40:00,115.25,115.4,114.65,114.75,243920.0,114.558,114.7071,113.9616,114.061,243920.0
2022-05-10 09:45:00,114.5,114.64,114.15,114.29,135920.0,113.8125,113.9516,113.4646,113.6037,135920.0
2022-05-10 09:50:00,114.3,115.09,114.3,115.0,161520.0,113.6137,114.3989,113.6137,114.3095,161520.0
2022-05-10 09:55:00,115.06,115.43,115.0,115.38,125340.0,114.3691,114.7369,114.3095,114.6872,125340.0
2022-05-10 10:00:00,115.11,115.76,115.11,115.65,143540.0,114.4188,115.0649,114.4188,114.9556,143540.0
2022-05-10 10:05:00,115.83,116.04,115.64,115.7,217400.0,115.1345,115.3432,114.9456,115.0053,217400.0
2022-05-10 10:10:00,115.76,115.84,115.31,115.4,179440.0,115.0649,115.1444,114.6176,114.7071,179440.0
2022-05-10 10:15:00,115.43,115.77,115.36,115.63,152240.0,114.7369,115.0748,114.6673,114.9357,152240.0
2022-05-10 10:20:00,115.57,115.76,115.09,115.43,190800.0,114.876,115.0649,114.3989,114.7369,190800.0
2022-05-10 10:25:00,115.35,115.52,114.9,115.13,143380.0,114.6574,114.8263,114.2101,114.4387,143380.0
2022-05-10 10:30:00,115.16,115.46,115.08,115.27,42620.0,114.4685,114.7667,114.389,114.5778,42620.0
2022-05-10 10:35:00,115.27,115.32,114.73,114.75,85960.0,114.5778,114.6275,114.0411,114.061,85960.0
2022-05-10 10:40:00,114.75,114.82,114.44,114.68,101440.0,114.061,114.1305,113.7528,113.9914,101440.0
2022-05-10 10:45:00,114.56,114.63,114.08,114.12,79840.0,113.8721,113.9417,113.395,113.4347,79840.0
2022-05-10 10:50:00,114.0,114.33,113.9,114.22,81160.0,113.3155,113.6435,113.2161,113.5341,81160.0
2022-05-10 10:55:00,114.18,114.28,113.94,113.97,123360.0,113.4944,113.5938,113.2558,113.2856,123360.0
2022-05-10 11:00:00,113.89,114.15,113.5,113.52,161700.0,113.2061,113.4646,112.8185,112.8383,161700.0
2022-05-10 11:05:00,113.5,113.52,113.11,113.11,177540.0,112.8185,112.8383,112.4308,112.4308,177540.0
2022-05-10 11:10:00,113.11,113.47,112.99,113.0,317680.0,112.4308,112.7886,112.3115,112.3215,317680.0
2022-05-10 11:15:00,112.97,114.02,112.9,114.02,207100.0,112.2916,113.3353,112.2221,113.3353,207100.0
2022-05-10 11:20:00,114.01,114.09,113.55,113.55,85180.0,113.3254,113.4049,112.8682,112.8682,85180.0
2022-05-10 11:25:00,113.56,113.75,113.31,113.75,75600.0,112.8781,113.067,112.6296,113.067,75600.0
2022-05-10 11:30:00,113.7,114.24,113.59,113.99,151800.0,113.0173,113.554,112.9079,113.3055,151800.0
2022-05-10 11:35:00,114.16,114.81,113.87,114.71,128440.0,113.4745,114.1206,113.1862,114.0212,128440.0
2022-05-10 11:40:00,114.62,114.86,114.35,114.54,142940.0,113.9317,114.1703,113.6634,113.8522,142940.0
2022-05-10 11:45:00,114.54,114.58,114.2,114.2,46180.0,113.8522,113.892,113.5143,113.5143,46180.0
2022-05-10 11:50:00,114.05,114.32,113.85,114.27,75000.0,113.3652,113.6335,113.1664,113.5838,75000.0
2022-05-10 11:55:00,114.25,114.53,113.85,114.27,121160.0,113.564,113.8423,113.1664,113.5838,121160.0
2022-05-10 12:00:00,114.34,114.81,114.34,114.79,112760.0,113.6534,114.1206,113.6534,114.1007,112760.0
2022-05-10 12:05:00,114.83,114.83,114.14,114.22,62300.0,114.1405,114.1405,113.4546,113.5341,62300.0
2022-05-10 12:10:00,114.03,114.52,113.95,114.3,102020.0,113.3453,113.8323,113.2658,113.6137,102020.0
2022-05-10 12:15:00,114.19,114.55,114.15,114.21,36660.0,113.5043,113.8622,113.4646,113.5242,36660.0
2022-05-10 12:20:00,114.12,114.21,114.04,114.2,39000.0,113.4347,113.5242,113.3552,113.5143,39000.0
2022-05-10 12:25:00,114.13,114.32,114.01,114.05,134560.0,113.4447,113.6335,113.3254,113.3652,134560.0
2022-05-10 12:30:00,114.14,114.3,113.64,113.9,93460.0,113.4546,113.6137,112.9576,113.2161,93460.0
2022-05-10 12:35:00,113.98,114.21,113.9,113.96,49660.0,113.2956,113.5242,113.2161,113.2757,49660.0
2022-05-10 12:40:00,114.07,114.49,114.07,114.39,48000.0,113.385,113.8025,113.385,113.7031,48000.0
2022-05-10 12:45:00,114.5,114.81,114.45,114.59,140960.0,113.8125,114.1206,113.7628,113.9019,140960.0
2022-05-10 12:50:00,114.57,114.6,114.17,114.25,70140.0,113.882,113.9119,113.4844,113.564,70140.0
2022-05-10 12:55:00,114.16,114.35,113.96,114.03,72400.0,113.4745,113.6634,113.2757,113.3453,72400.0
2022-05-10 13:00:00,114.02,114.35,114.02,114.24,133080.0,113.3353,113.6634,113.3353,113.554,133080.0
2022-05-10 13:05:00,114.3,114.35,114.22,114.22,113500.0,113.6137,113.6634,113.5341,113.5341,113500.0
2022-05-10 13:10:00,114.23,114.3,114.07,114.3,57900.0,113.5441,113.6137,113.385,113.6137,57900.0
2022-05-10 13:15:00,114.13,114.3,114.01,114.01,40520.0,113.4447,113.6137,113.3254,113.3254,40520.0
2022-05-10 13:20:00,114.22,114.22,113.8,113.94,51560.0,113.5341,113.5341,113.1167,113.2558,51560.0
2022-05-10 13:25:00,113.94,114.7,113.94,114.58,139400.0,113.2558,114.0113,113.2558,113.892,139400.0
2022-05-10 13:30:00,114.73,114.85,114.6,114.66,290140.0,114.0411,114.1604,113.9119,113.9715,290140.0
2022-05-10 13:35:00,114.66,115.11,114.62,114.94,561100.0,113.9715,114.4188,113.9317,114.2498,561100.0
2022-05-10 13:40:00,114.93,115.25,114.91,115.09,243700.0,114.2399,114.558,114.22,114.3989,243700.0
2022-05-10 13:45:00,115.07,115.68,115.07,115.68,194640.0,114.379,114.9854,114.379,114.9854,194640.0
2022-05-10 13:50:00,115.66,115.83,115.62,115.78,229040.0,114.9655,115.1345,114.9257,115.0848,229040.0
2022-05-10 13:55:00,115.77,115.94,115.68,115.92,168180.0,115.0748,115.2438,114.9854,115.2239,168180.0
2022-05-10 14:00:00,115.94,116.13,115.82,116.05,138740.0,115.2438,115.4327,115.1245,115.3532,138740.0
2022-05-10 14:05:00,116.06,116.06,115.52,115.62,192760.0,115.3631,115.3631,114.8263,114.9257,192760.0
2022-05-10 14:10:00,115.65,116.11,115.44,116.09,115080.0,114.9556,115.4128,114.7468,115.3929,115080.0
2022-05-10 14:15:00,116.04,116.04,115.39,115.74,87100.0,115.3432,115.3432,114.6971,115.045,87100.0
2022-05-10 14:20:00,115.75,115.75,115.4,115.45,53300.0,115.055,115.055,114.7071,114.7568,53300.0
2022-05-10 14:25:00,115.37,115.52,115.0,115.15,60180.0,114.6772,114.8263,114.3095,114.4586,60180.0
2022-05-10 14:30:00,115.28,115.36,114.99,114.99,44360.0,114.5878,114.6673,114.2995,114.2995,44360.0
2022-05-10 14:35:00,115.12,115.35,115.01,115.18,60700.0,114.4287,114.6574,114.3194,114.4884,60700.0
2022-05-10 14:40:00,115.14,115.89,115.04,115.89,145640.0,114.4486,115.1941,114.3492,115.1941,145640.0
2022-05-10 14:45:00,115.87,115.92,115.42,115.62,120300.0,115.1742,115.2239,114.7269,114.9257,120300.0
2022-05-10 14:50:00,115.57,115.94,115.56,115.77,227880.0,114.876,115.2438,114.8661,115.0748,227880.0
2022-05-10 14:55:00,115.83,115.86,115.48,115.77,92080.0,115.1345,115.1643,114.7866,115.0748,92080.0
2022-05-10 15:00:00,115.84,116.12,115.75,115.95,235760.0,115.1444,115.4227,115.055,115.2538,235760.0
2022-05-10 15:05:00,115.92,116.25,115.74,115.83,244460.0,115.2239,115.552,115.045,115.1345,244460.0
2022-05-10 15:10:00,115.67,115.95,115.67,115.9,70240.0,114.9754,115.2538,114.9754,115.2041,70240.0
2022-05-10 15:15:00,115.87,116.05,115.61,115.82,69280.0,115.1742,115.3532,114.9158,115.1245,69280.0
2022-05-10 15:20:00,115.81,115.81,115.1,115.15,158580.0,115.1146,115.1146,114.4089,114.4586,158580.0
2022-05-10 15:25:00,115.17,115.17,114.83,114.99,183360.0,114.4784,114.4784,114.1405,114.2995,183360.0
2022-05-10 15:30:00,114.89,114.95,114.66,114.86,89420.0,114.2001,114.2598,113.9715,114.1703,89420.0
2022-05-10 15:35:00,114.93,114.97,114.38,114.41,139320.0,114.2399,114.2796,113.6932,113.723,139320.0
2022-05-10 15:40:00,114.39,114.46,114.21,114.26,232120.0,113.7031,113.7727,113.5242,113.5739,232120.0
2022-05-10 15:45:00,114.2,114.75,114.09,114.54,159840.0,113.5143,114.061,113.4049,113.8522,159840.0
2022-05-10 15:50:00,114.25,114.66,114.14,114.49,280720.0,113.564,113.9715,113.4546,113.8025,280720.0
2022-05-10 15:55:00,114.57,114.59,114.15,114.35,440880.0,113.882,113.9019,113.4646,113.6634,440880.0
2022-05-11 09:30:00,113.24,114.89,113.24,113.81,788180.0,112.56,114.2001,112.56,113.1266,788180.0
2022-05-11 09:35:00,113.63,114.2,113.29,113.5,329300.0,112.9477,113.5143,112.6097,112.8185,329300.0
2022-05-11 09:40:00,113.41,115.25,113.41,115.09,195680.0,112.729,114.558,112.729,114.3989,195680.0
2022-05-11 09:45:00,115.18,116.13,114.89,115.99,166420.0,114.4884,115.4327,114.2001,115.2935,166420.0
2022-05-11 09:50:00,115.99,116.36,115.4,115.4,161040.0,115.2935,115.6613,114.7071,114.7071,161040.0
2022-05-11 09:55:00,115.54,115.68,114.93,115.54,258640.0,114.8462,114.9854,114.2399,114.8462,258640.0
2022-05-11 10:00:00,115.27,115.51,114.6,115.33,113680.0,114.5778,114.8164,113.9119,114.6375,113680.0
2022-05-11 10:05:00,115.21,115.38,114.4,114.45,253960.0,114.5182,114.6872,113.7131,113.7628,253960.0
2022-05-11 10:10:00,114.48,115.23,114.26,115.23,82200.0,113.7926,114.5381,113.5739,114.5381,82200.0
2022-05-11 10:15:00,115.01,115.48,114.82,115.39,106980.0,114.3194,114.7866,114.1305,114.6971,106980.0
2022-05-11 10:20:00,115.5,116.15,115.37,115.94,216700.0,114.8065,115.4526,114.6772,115.2438,216700.0
2022-05-11 10:25:00,115.96,115.96,115.48,115.49,52000.0,115.2637,115.2637,114.7866,114.7965,52000.0
2022-05-11 10:30:00,115.42,115.47,115.03,115.11,89620.0,114.7269,114.7766,114.3393,114.4188,89620.0
2022-05-11 10:35:00,115.0,115.55,114.76,115.25,55720.0,114.3095,114.8562,114.0709,114.558,55720.0
2022-05-11 10:40:00,115.26,115.55,115.13,115.52,90000.0,114.5679,114.8562,114.4387,114.8263,90000.0
2022-05-11 10:45:00,115.49,115.6,114.73,114.88,91000.0,114.7965,114.9059,114.0411,114.1902,91000.0
2022-05-11 10:50:00,114.77,114.86,114.2,114.36,116720.0,114.0808,114.1703,113.5143,113.6733,116720.0
2022-05-11 10:55:00,114.37,114.61,114.28,114.61,144200.0,113.6832,113.9218,113.5938,113.9218,144200.0
2022-05-11 11:00:00,114.6,114.72,114.14,114.48,187920.0,113.9119,114.0311,113.4546,113.7926,187920.0
2022-05-11 11:05:00,114.41,114.55,114.2,114.36,127220.0,113.723,113.8622,113.5143,113.6733,127220.0
2022-05-11 11:10:00,114.41,114.73,114.27,114.64,126200.0,113.723,114.0411,113.5838,113.9516,126200.0
2022-05-11 11:15:00,114.69,114.69,113.94,114.17,60960.0,114.0013,114.0013,113.2558,113.4844,60960.0
2022-05-11 11:20:00,114.09,114.83,114.05,114.83,55580.0,113.4049,114.1405,113.3652,114.1405,55580.0
2022-05-11 11:25:00,115.0,115.25,114.76,115.18,53400.0,114.3095,114.558,114.0709,114.4884,53400.0
2022-05-11 11:30:00,115.01,115.28,115.01,115.03,33540.0,114.3194,114.5878,114.3194,114.3393,33540.0
2022-05-11 11:35:00,115.2,115.7,114.92,115.45,117880.0,114.5083,115.0053,114.2299,114.7568,117880.0
2022-05-11 11:40:00,115.59,115.67,115.52,115.65,78060.0,114.8959,114.9754,114.8263,114.9556,78060.0
2022-05-11 11:45:00,115.49,115.65,115.1,115.19,29260.0,114.7965,114.9556,114.4089,114.4983,29260.0
2022-05-11 11:50:00,115.06,115.08,114.72,114.74,37000.0,114.3691,114.389,114.0311,114.051,37000.0
2022-05-11 11:55:00,114.71,114.74,114.6,114.6,88940.0,114.0212,114.051,113.9119,113.9119,88940.0
2022-05-11 12:00:00,114.6,114.75,114.41,114.66,148660.0,113.9119,114.061,113.723,113.9715,148660.0
2022-05-11 12:05:00,114.55,114.75,114.53,114.71,57300.0,113.8622,114.061,113.8423,114.0212,57300.0
2022-05-11 12:10:00,114.46,114.78,114.43,114.77,75000.0,113.7727,114.0908,113.7429,114.0808,75000.0
2022-05-11 12:15:00,114.62,114.96,114.6,114.6,32160.0,113.9317,114.2697,113.9119,113.9119,32160.0
2022-05-11 12:20:00,114.56,115.1,114.56,114.92,120760.0,113.8721,114.4089,113.8721,114.2299,120760.0
2022-05-11 12:25:00,115.0,115.0,114.12,114.19,103980.0,114.3095,114.3095,113.4347,113.5043,103980.0
2022-05-11 12:30:00,114.18,114.71,114.08,114.71,49540.0,113.4944,114.0212,113.395,114.0212,49540.0
2022-05-11 12:35:00,114.55,114.79,114.41,114.62,44100.0,113.8622,114.1007,113.723,113.9317,44100.0
2022-05-11 12:40:00,114.61,114.75,114.38,114.47,87000.0,113.9218,114.061,113.6932,113.7826,87000.0
2022-05-11 12:45:00,114.56,114.76,114.34,114.71,52640.0,113.8721,114.0709,113.6534,114.0212,52640.0
2022-05-11 12:50:00,114.63,114.68,114.33,114.47,95000.0,113.9417,113.9914,113.6435,113.7826,95000.0
2022-05-11 12:55:00,114.44,114.53,114.18,114.3,105260.0,113.7528,113.8423,113.4944,113.6137,105260.0
2022-05-11 13:00:00,114.24,114.34,113.98,114.09,159460.0,113.554,113.6534,113.2956,113.4049,159460.0
2022-05-11 13:05:00,114.0,114.14,113.85,114.01,116580.0,113.3155,113.4546,113.1664,113.3254,116580.0
2022-05-11 13:10:00,114.17,114.4,114.17,114.26,66300.0,113.4844,113.7131,113.4844,113.5739,66300.0
2022-05-11 13:15:00,114.34,114.5,114.32,114.34,39500.0,113.6534,113.8125,113.6335,113.6534,39500.0
2022-05-11 13:20:00,114.23,114.41,114.05,114.41,96000.0,113.5441,113.723,113.3652,113.723,96000.0
2022-05-11 13:25:00,114.38,114.56,114.13,114.13,61220.0,113.6932,113.8721,113.4447,113.4447,61220.0
2022-05-11 13:30:00,114.12,114.47,114.05,114.38,92000.0,113.4347,113.7826,113.3652,113.6932,92000.0
2022-05-11 13:35:00,114.27,114.44,113.88,114.02,115840.0,113.5838,113.7528,113.1962,113.3353,115840.0
2022-05-11 13:40:00,113.94,114.21,113.87,114.11,168420.0,113.2558,113.5242,113.1862,113.4248,168420.0
2022-05-11 13:45:00,114.05,114.11,113.79,113.9,112220.0,113.3652,113.4248,113.1067,113.2161,112220.0
2022-05-11 13:50:00,114.19,114.25,113.85,114.01,131620.0,113.5043,113.564,113.1664,113.3254,131620.0
2022-05-11 13:55:00,114.07,114.11,113.62,113.62,210580.0,113.385,113.4248,112.9377,112.9377,210580.0
2022-05-11 14:00:00,113.66,114.29,113.66,114.24,509900.0,112.9775,113.6037,112.9775,113.554,509900.0
2022-05-11 14:05:00,114.2,114.34,113.93,114.01,128480.0,113.5143,113.6534,113.2459,113.3254,128480.0
2022-05-11 14:10:00,113.93,114.24,113.93,114.23,84340.0,113.2459,113.554,113.2459,113.5441,84340.0
2022-05-11 14:15:00,114.37,114.56,114.19,114.35,103380.0,113.6832,113.8721,113.5043,113.6634,103380.0
2022-05-11 14:20:00,114.32,114.9,114.15,114.88,298780.0,113.6335,114.2101,113.4646,114.1902,298780.0
2022-05-11 14:25:00,114.77,115.27,114.77,114.95,115180.0,114.0808,114.5778,114.0808,114.2598,115180.0
2022-05-11 14:30:00,115.06,115.18,114.83,115.18,223040.0,114.3691,114.4884,114.1405,114.4884,223040.0
2022-05-11 14:35:00,115.1,115.25,114.88,115.1,57820.0,114.4089,114.558,114.1902,114.4089,57820.0
2022-05-11 14:40:00,115.03,115.65,114.78,115.5,198140.0,114.3393,114.9556,114.0908,114.8065,198140.0
2022-05-11 14:45:00,115.65,115.73,114.88,114.99,115360.0,114.9556,115.0351,114.1902,114.2995,115360.0
2022-05-11 14:50:00,114.99,114.99,114.67,114.72,93440.0,114.2995,114.2995,113.9814,114.0311,93440.0
2022-05-11 14:55:00,114.86,114.86,114.65,114.7,90620.0,114.1703,114.1703,113.9616,114.0113,90620.0
2022-05-11 15:00:00,114.71,114.78,114.5,114.5,59500.0,114.0212,114.0908,113.8125,113.8125,59500.0
2022-05-11 15:05:00,114.48,114.62,114.29,114.55,150340.0,113.7926,113.9317,113.6037,113.8622,150340.0
2022-05-11 15:10:00,114.59,114.66,114.3,114.35,202000.0,113.9019,113.9715,113.6137,113.6634,202000.0
2022-05-11 15:15:00,114.29,114.6,114.1,114.45,193740.0,113.6037,113.9119,113.4149,113.7628,193740.0
2022-05-11 15:20:00,114.4,114.46,114.14,114.19,75140.0,113.7131,113.7727,113.4546,113.5043,75140.0
2022-05-11 15:25:00,114.27,114.59,114.17,114.37,141300.0,113.5838,113.9019,113.4844,113.6832,141300.0
2022-05-11 15:30:00,114.35,114.55,114.28,114.29,120500.0,113.6634,113.8622,113.5938,113.6037,120500.0
2022-05-11 15:35:00,114.3,114.33,113.82,113.82,298260.0,113.6137,113.6435,113.1365,113.1365,298260.0
2022-05-11 15:40:00,113.86,114.23,113.85,113.92,218500.0,113.1763,113.5441,113.1664,113.2359,218500.0
2022-05-11 15:45:00,113.93,114.13,113.75,113.89,370500.0,113.2459,113.4447,113.067,113.2061,370500.0
2022-05-11 15:50:00,113.95,113.97,113.51,113.76,401800.0,113.2658,113.2856,112.8284,113.0769,401800.0
2022-05-11 15:55:00,113.72,113.85,113.36,113.65,656460.0,113.0371,113.1664,112.6793,112.9676,656460.0
2022-05-12 09:30:00,111.61,112.6,111.16,111.83,1435920.0,110.9398,111.9239,110.4925,111.1585,1435920.0
2022-05-12 09:35:00,111.76,112.36,111.59,112.04,400760.0,111.0889,111.6853,110.9199,111.3672,400760.0
2022-05-12 09:40:00,111.91,112.25,111.34,111.83,856740.0,111.238,111.576,110.6714,111.1585,856740.0
2022-05-12 09:45:00,111.94,112.9,111.64,112.16,432540.0,111.2678,112.2221,110.9696,111.4865,432540.0
2022-05-12 09:50:00,112.08,112.4,111.6,112.33,312760.0,111.407,111.7251,110.9299,111.6555,312760.0
2022-05-12 09:55:00,112.2,112.2,111.54,111.81,293760.0,111.5263,111.5263,110.8702,111.1386,293760.0
2022-05-12 10:00:00,111.73,112.05,111.28,111.84,403700.0,111.0591,111.3772,110.6118,111.1684,403700.0
2022-05-12 10:05:00,111.89,113.02,111.88,112.86,318760.0,111.2181,112.3413,111.2082,112.1823,318760.0
2022-05-12 10:10:00,112.87,113.29,112.68,113.0,485780.0,112.1922,112.6097,112.0034,112.3215,485780.0
2022-05-12 10:15:00,112.73,112.91,112.29,112.75,285720.0,112.0531,112.232,111.6157,112.073,285720.0
2022-05-12 10:20:00,112.65,113.5,112.56,113.27,281840.0,111.9736,112.8185,111.8841,112.5898,281840.0
2022-05-12 10:25:00,113.26,113.39,112.67,112.85,238660.0,112.5799,112.7091,111.9934,112.1724,238660.0
2022-05-12 10:30:00,113.02,113.02,112.4,112.8,198900.0,112.3413,112.3413,111.7251,112.1227,198900.0
2022-05-12 10:35:00,112.75,113.13,112.53,113.13,129080.0,112.073,112.4507,111.8543,112.4507,129080.0
2022-05-12 10:40:00,113.0,113.2,112.58,112.8,132100.0,112.3215,112.5203,111.904,112.1227,132100.0
2022-05-12 10:45:00,112.63,113.08,112.58,112.85,100440.0,111.9537,112.401,111.904,112.1724,100440.0
2022-05-12 10:50:00,112.87,113.83,112.87,113.7,190600.0,112.1922,113.1465,112.1922,113.0173,190600.0
2022-05-12 10:55:00,113.7,114.16,113.7,113.9,312260.0,113.0173,113.4745,113.0173,113.2161,312260.0
2022-05-12 11:00:00,113.98,114.21,113.58,114.18,250540.0,113.2956,113.5242,112.898,113.4944,250540.0
2022-05-12 11:05:00,114.11,114.28,113.8,114.28,164080.0,113.4248,113.5938,113.1167,113.5938,164080.0
2022-05-12 11:10:00,114.27,114.3,113.75,113.75,399280.0,113.5838,113.6137,113.067,113.067,399280.0
2022-05-12 11:15:00,113.68,113.93,113.54,113.67,150860.0,112.9974,113.2459,112.8582,112.9874,150860.0
2022-05-12 11:20:00,113.76,113.86,113.39,113.46,175160.0,113.0769,113.1763,112.7091,112.7787,175160.0
2022-05-12 11:25:00,113.49,113.66,113.27,113.44,123000.0,112.8085,112.9775,112.5898,112.7588,123000.0
2022-05-12 11:30:00,113.53,113.57,112.67,112.82,165380.0,112.8483,112.888,111.9934,112.1425,165380.0
2022-05-12 11:35:00,112.89,113.3,112.75,113.07,193320.0,112.2121,112.6197,112.073,112.391,193320.0
2022-05-12 11:40:00,113.09,113.23,112.84,112.84,45360.0,112.4109,112.5501,112.1624,112.1624,45360.0
2022-05-12 11:45:00,112.69,112.7,112.29,112.58,178320.0,112.0133,112.0233,111.6157,111.904,178320.0
2022-05-12 11:50:00,112.5,112.52,112.1,112.25,85540.0,111.8245,111.8443,111.4269,111.576,85540.0
2022-05-12 11:55:00,112.24,112.34,112.1,112.12,78700.0,111.566,111.6654,111.4269,111.4467,78700.0
2022-05-12 12:00:00,112.15,112.23,111.82,112.13,126900.0,111.4766,111.5561,111.1486,111.4567,126900.0
2022-05-12 12:05:00,111.9,112.34,111.9,112.18,82100.0,111.2281,111.6654,111.2281,111.5064,82100.0
2022-05-12 12:10:00,112.05,112.48,111.83,112.1,219660.0,111.3772,111.8046,111.1585,111.4269,219660.0
2022-05-12 12:15:00,112.06,112.19,111.5,111.88,74560.0,111.3871,111.5163,110.8305,111.2082,74560.0
2022-05-12 12:20:00,111.91,112.18,111.75,112.17,173960.0,111.238,111.5064,111.079,111.4964,173960.0
2022-05-12 12:25:00,112.14,112.59,112.14,112.34,124620.0,111.4666,111.9139,111.4666,111.6654,124620.0
2022-05-12 12:30:00,112.53,113.16,112.53,113.16,106340.0,111.8543,112.4805,111.8543,112.4805,106340.0
2022-05-12 12:35:00,113.33,113.37,113.07,113.1,153520.0,112.6495,112.6892,112.391,112.4209,153520.0
2022-05-12 12:40:00,112.98,113.46,112.62,113.46,92680.0,112.3016,112.7787,111.9437,112.7787,92680.0
2022-05-12 12:45:00,113.45,113.56,113.02,113.07,38120.0,112.7688,112.8781,112.3413,112.391,38120.0
2022-05-12 12:50:00,113.19,113.19,112.77,112.98,52680.0,112.5103,112.5103,112.0928,112.3016,52680.0
2022-05-12 12:55:00,112.79,112.95,112.36,112.39,77940.0,112.1127,112.2718,111.6853,111.7151,77940.0
2022-05-12 13:00:00,112.36,112.48,112.2,112.23,52020.0,111.6853,111.8046,111.5263,111.5561,52020.0
2022-05-12 13:05:00,112.03,112.26,111.82,111.82,151800.0,111.3573,111.5859,111.1486,111.1486,151800.0
2022-05-12 13:10:00,111.92,112.02,111.49,111.52,183040.0,111.248,111.3474,110.8205,110.8504,183040.0
2022-05-12 13:15:00,111.56,111.69,111.17,111.18,175580.0,110.8901,111.0193,110.5025,110.5124,175580.0
2022-05-12 13:20:00,111.3,111.52,111.26,111.28,62380.0,110.6317,110.8504,110.5919,110.6118,62380.0
2022-05-12 13:25:00,111.25,111.31,110.9,111.09,187760.0,110.582,110.6416,110.2341,110.4229,187760.0
2022-05-12 13:30:00,111.08,111.1,110.52,110.88,298140.0,110.413,110.4329,109.8564,110.2142,298140.0
2022-05-12 13:35:00,110.81,110.99,110.39,110.47,249580.0,110.1446,110.3235,109.7271,109.8067,249580.0
2022-05-12 13:40:00,110.39,110.42,110.24,110.25,201740.0,109.7271,109.757,109.578,109.588,201740.0
2022-05-12 13:45:00,110.32,110.32,110.0,110.05,149740.0,109.6576,109.6576,109.3395,109.3892,149740.0
2022-05-12 13:50:00,110.06,110.21,109.88,110.14,256060.0,109.3991,109.5482,109.2202,109.4786,256060.0
2022-05-12 13:55:00,110.09,110.42,109.82,110.27,294760.0,109.4289,109.757,109.1606,109.6079,294760.0
2022-05-12 14:00:00,110.36,110.84,110.35,110.84,159040.0,109.6973,110.1744,109.6874,110.1744,159040.0
2022-05-12 14:05:00,110.63,110.68,110.24,110.24,163120.0,109.9657,110.0154,109.578,109.578,163120.0
2022-05-12 14:10:00,110.31,110.6,110.31,110.54,140840.0,109.6476,109.9359,109.6476,109.8762,140840.0
2022-05-12 14:15:00,110.64,110.93,110.45,110.93,173060.0,109.9756,110.2639,109.7868,110.2639,173060.0
2022-05-12 14:20:00,110.92,111.25,110.69,110.84,335820.0,110.254,110.582,110.0253,110.1744,335820.0
2022-05-12 14:25:00,110.86,111.2,110.68,110.96,199240.0,110.1943,110.5323,110.0154,110.2937,199240.0
2022-05-12 14:30:00,110.9,110.9,110.37,110.62,89800.0,110.2341,110.2341,109.7073,109.9558,89800.0
2022-05-12 14:35:00,110.65,110.65,110.33,110.39,138020.0,109.9856,109.9856,109.6675,109.7271,138020.0
2022-05-12 14:40:00,110.39,110.5,110.08,110.25,250320.0,109.7271,109.8365,109.419,109.588,250320.0
2022-05-12 14:45:00,110.21,110.41,110.05,110.2,304060.0,109.5482,109.747,109.3892,109.5383,304060.0
2022-05-12 14:50:00,110.13,110.44,110.01,110.25,165600.0,109.4687,109.7768,109.3494,109.588,165600.0
2022-05-12 14:55:00,110.3,110.39,110.1,110.33,186460.0,109.6377,109.7271,109.4389,109.6675,186460.0
2022-05-12 15:00:00,110.37,111.03,110.36,110.96,254920.0,109.7073,110.3633,109.6973,110.2937,254920.0
2022-05-12 15:05:00,111.05,111.05,110.71,110.97,176340.0,110.3832,110.3832,110.0452,110.3037,176340.0
2022-05-12 15:10:00,110.91,111.08,110.75,111.08,99020.0,110.244,110.413,110.085,110.413,99020.0
2022-05-12 15:15:00,111.09,111.74,111.01,111.56,153640.0,110.4229,111.069,110.3434,110.8901,153640.0
2022-05-12 15:20:00,111.62,112.14,111.54,111.81,309700.0,110.9498,111.4666,110.8702,111.1386,309700.0
2022-05-12 15:25:00,111.9,112.25,111.51,111.51,205420.0,111.2281,111.576,110.8404,110.8404,205420.0
2022-05-12 15:30:00,111.57,112.19,111.55,111.87,313620.0,110.9001,111.5163,110.8802,111.1983,313620.0
2022-05-12 15:35:00,111.73,112.09,111.7,112.05,253700.0,111.0591,111.4169,111.0293,111.3772,253700.0
2022-05-12 15:40:00,112.07,112.38,111.8,112.0,320480.0,111.3971,111.7052,111.1287,111.3275,320480.0
2022-05-12 15:45:00,111.94,112.19,111.7,111.7,225060.0,111.2678,111.5163,111.0293,111.0293,225060.0
2022-05-12 15:50:00,111.79,112.5,111.79,112.27,537180.0,111.1187,111.8245,111.1187,111.5958,537180.0
2022-05-12 15:55:00,112.33,112.97,112.17,112.88,1071660.0,111.6555,112.2916,111.4964,112.2022,1071660.0
2022-05-13 09:30:00,114.53,114.72,113.85,114.0,885020.0,113.8423,114.0311,113.1664,113.3155,885020.0
2022-05-13 09:35:00,113.76,114.52,113.61,114.2,281280.0,113.0769,113.8323,112.9278,113.5143,281280.0
2022-05-13 09:40:00,114.13,114.89,114.05,114.65,207860.0,113.4447,114.2001,113.3652,113.9616,207860.0
2022-05-13 09:45:00,114.85,114.95,114.51,114.79,164240.0,114.1604,114.2598,113.8224,114.1007,164240.0
2022-05-13 09:50:00,114.8,115.7,114.8,115.5,282820.0,114.1107,115.0053,114.1107,114.8065,282820.0
2022-05-13 09:55:00,115.7,115.7,114.99,115.01,207180.0,115.0053,115.0053,114.2995,114.3194,207180.0
2022-05-13 10:00:00,115.07,115.65,114.89,115.49,170480.0,114.379,114.9556,114.2001,114.7965,170480.0
2022-05-13 10:05:00,115.49,115.67,115.32,115.48,133940.0,114.7965,114.9754,114.6275,114.7866,133940.0
2022-05-13 10:10:00,115.48,115.68,115.32,115.58,190780.0,114.7866,114.9854,114.6275,114.886,190780.0
2022-05-13 10:15:00,115.42,115.58,115.33,115.41,117860.0,114.7269,114.886,114.6375,114.717,117860.0
2022-05-13 10:20:00,115.5,115.9,115.49,115.77,134480.0,114.8065,115.2041,114.7965,115.0748,134480.0
2022-05-13 10:25:00,115.81,116.08,115.81,115.84,114580.0,115.1146,115.383,115.1146,115.1444,114580.0
2022-05-13 10:30:00,115.86,116.13,115.7,116.13,119440.0,115.1643,115.4327,115.0053,115.4327,119440.0
2022-05-13 10:35:00,116.12,116.19,115.94,116.08,146600.0,115.4227,115.4923,115.2438,115.383,146600.0
2022-05-13 10:40:00,116.02,116.14,115.65,115.65,141960.0,115.3233,115.4426,114.9556,114.9556,141960.0
2022-05-13 10:45:00,115.73,115.77,115.43,115.63,134460.0,115.0351,115.0748,114.7369,114.9357,134460.0
2022-05-13 10:50:00,115.63,116.1,115.5,116.03,92140.0,114.9357,115.4029,114.8065,115.3333,92140.0
2022-05-13 10:55:00,116.13,116.2,115.95,116.06,52000.0,115.4327,115.5023,115.2538,115.3631,52000.0
2022-05-13 11:00:00,115.9,116.0,115.61,115.95,198340.0,115.2041,115.3035,114.9158,115.2538,198340.0
2022-05-13 11:05:00,115.99,116.1,115.91,115.97,114000.0,115.2935,115.4029,115.214,115.2736,114000.0
2022-05-13 11:10:00,115.93,116.07,115.77,116.06,191900.0,115.2339,115.373,115.0748,115.3631,191900.0
2022-05-13 11:15:00,115.95,116.0,115.73,115.82,145020.0,115.2538,115.3035,115.0351,115.1245,145020.0
2022-05-13 11:20:00,115.93,116.2,115.93,116.19,202860.0,115.2339,115.5023,115.2339,115.4923,202860.0
2022-05-13 11:25:00,116.15,116.59,116.14,116.55,201580.0,115.4526,115.8899,115.4426,115.8501,201580.0
2022-05-13 11:30:00,116.6,116.88,116.58,116.81,279840.0,115.8998,116.1782,115.88,116.1086,279840.0
2022-05-13 11:35:00,116.78,117.21,116.77,117.18,251740.0,116.0788,116.5062,116.0688,116.4764,251740.0
2022-05-13 11:40:00,117.2,117.2,116.86,116.87,239080.0,116.4962,116.4962,116.1583,116.1682,239080.0
2022-05-13 11:45:00,116.85,116.97,116.79,116.83,93880.0,116.1483,116.2676,116.0887,116.1285,93880.0
2022-05-13 11:50:00,116.85,116.97,116.75,116.89,48980.0,116.1483,116.2676,116.0489,116.1881,48980.0
2022-05-13 11:55:00,116.86,116.9,116.71,116.87,103320.0,116.1583,116.198,116.0092,116.1682,103320.0
2022-05-13 12:00:00,116.74,116.94,116.74,116.94,39780.0,116.039,116.2378,116.039,116.2378,39780.0
2022-05-13 12:05:00,117.0,117.41,116.96,117.41,125140.0,116.2974,116.705,116.2577,116.705,125140.0
2022-05-13 12:10:00,117.47,117.88,117.45,117.72,314080.0,116.7646,117.1722,116.7447,117.0131,314080.0
2022-05-13 12:15:00,117.69,117.7,117.36,117.36,49460.0,116.9833,116.9932,116.6553,116.6553,49460.0
2022-05-13 12:20:00,117.3,117.52,117.28,117.5,47580.0,116.5956,116.8143,116.5758,116.7944,47580.0
2022-05-13 12:25:00,117.46,117.49,117.24,117.43,73660.0,116.7547,116.7845,116.536,116.7249,73660.0
2022-05-13 12:30:00,117.48,117.68,117.48,117.6,63580.0,116.7746,116.9734,116.7746,116.8938,63580.0
2022-05-13 12:35:00,117.57,117.61,117.47,117.49,49880.0,116.864,116.9038,116.7646,116.7845,49880.0
2022-05-13 12:40:00,117.46,117.59,117.42,117.58,38040.0,116.7547,116.8839,116.7149,116.874,38040.0
2022-05-13 12:45:00,117.45,117.45,117.29,117.32,48660.0,116.7447,116.7447,116.5857,116.6155,48660.0
2022-05-13 12:50:00,117.26,117.26,116.92,116.97,161600.0,116.5559,116.5559,116.2179,116.2676,161600.0
2022-05-13 12:55:00,116.98,117.17,116.97,117.13,64000.0,116.2776,116.4664,116.2676,116.4267,64000.0
2022-05-13 13:00:00,117.16,117.25,116.92,117.03,59600.0,116.4565,116.5459,116.2179,116.3273,59600.0
2022-05-13 13:05:00,116.97,117.04,116.89,116.96,78940.0,116.2676,116.3372,116.1881,116.2577,78940.0
2022-05-13 13:10:00,117.0,117.02,116.82,117.02,51040.0,116.2974,116.3173,116.1185,116.3173,51040.0
2022-05-13 13:15:00,117.03,117.03,116.82,116.91,49240.0,116.3273,116.3273,116.1185,116.208,49240.0
2022-05-13 13:20:00,116.85,116.96,116.64,116.96,162300.0,116.1483,116.2577,115.9396,116.2577,162300.0
2022-05-13 13:25:00,117.03,117.03,116.95,117.0,22000.0,116.3273,116.3273,116.2477,116.2974,22000.0
2022-05-13 13:30:00,116.96,117.07,116.82,116.85,75140.0,116.2577,116.367,116.1185,116.1483,75140.0
2022-05-13 13:35:00,116.8,116.8,116.68,116.78,108820.0,116.0986,116.0986,115.9794,116.0788,108820.0
2022-05-13 13:40:00,116.65,116.68,116.48,116.57,23620.0,115.9495,115.9794,115.7806,115.87,23620.0
2022-05-13 13:45:00,116.51,116.6,116.37,116.6,61260.0,115.8104,115.8998,115.6712,115.8998,61260.0
2022-05-13 13:50:00,116.55,116.64,116.42,116.48,56900.0,115.8501,115.9396,115.7209,115.7806,56900.0
2022-05-13 13:55:00,116.45,116.46,116.12,116.26,59420.0,115.7507,115.7607,115.4227,115.5619,59420.0
2022-05-13 14:00:00,116.18,116.18,115.42,115.42,140900.0,115.4824,115.4824,114.7269,114.7269,140900.0
2022-05-13 14:05:00,115.51,115.65,115.18,115.26,214500.0,114.8164,114.9556,114.4884,114.5679,214500.0
2022-05-13 14:10:00,115.29,115.46,115.08,115.08,157060.0,114.5977,114.7667,114.389,114.389,157060.0
2022-05-13 14:15:00,115.11,115.33,115.11,115.27,58680.0,114.4188,114.6375,114.4188,114.5778,58680.0
2022-05-13 14:20:00,115.25,115.3,114.89,115.15,94060.0,114.558,114.6077,114.2001,114.4586,94060.0
2022-05-13 14:25:00,115.13,115.25,115.01,115.25,48900.0,114.4387,114.558,114.3194,114.558,48900.0
2022-05-13 14:30:00,115.33,115.75,115.33,115.37,136640.0,114.6375,115.055,114.6375,114.6772,136640.0
2022-05-13 14:35:00,115.26,115.32,115.13,115.29,49520.0,114.5679,114.6275,114.4387,114.5977,49520.0
2022-05-13 14:40:00,115.33,115.51,115.22,115.4,57020.0,114.6375,114.8164,114.5281,114.7071,57020.0
2022-05-13 14:45:00,115.43,115.43,115.19,115.3,36100.0,114.7369,114.7369,114.4983,114.6077,36100.0
2022-05-13 14:50:00,115.3,115.9,115.3,115.89,90780.0,114.6077,115.2041,114.6077,115.1941,90780.0
2022-05-13 14:55:00,115.82,115.94,115.65,115.72,94620.0,115.1245,115.2438,114.9556,115.0251,94620.0
2022-05-13 15:00:00,115.77,115.98,115.74,115.82,60660.0,115.0748,115.2836,115.045,115.1245,60660.0
2022-05-13 15:05:00,115.88,116.17,115.88,116.1,87740.0,115.1842,115.4724,115.1842,115.4029,87740.0
2022-05-13 15:10:00,116.09,116.44,116.08,116.44,62200.0,115.3929,115.7408,115.383,115.7408,62200.0
2022-05-13 15:15:00,116.37,116.6,116.25,116.52,257960.0,115.6712,115.8998,115.552,115.8203,257960.0
2022-05-13 15:20:00,116.57,116.73,116.45,116.69,130820.0,115.87,116.0291,115.7507,115.9893,130820.0
2022-05-13 15:25:00,116.65,116.7,116.52,116.7,134900.0,115.9495,115.9992,115.8203,115.9992,134900.0
2022-05-13 15:30:00,116.66,116.81,116.06,116.06,176540.0,115.9595,116.1086,115.3631,115.3631,176540.0
2022-05-13 15:35:00,116.12,116.25,115.96,116.0,201360.0,115.4227,115.552,115.2637,115.3035,201360.0
2022-05-13 15:40:00,115.99,116.22,115.98,116.06,135080.0,115.2935,115.5221,115.2836,115.3631,135080.0
2022-05-13 15:45:00,116.03,116.13,115.87,116.02,145480.0,115.3333,115.4327,115.1742,115.3233,145480.0
2022-05-13 15:50:00,116.08,116.08,115.42,115.81,319440.0,115.383,115.383,114.7269,115.1146,319440.0
2022-05-13 15:55:00,115.79,116.13,115.59,116.05,583740.0,115.0947,115.4327,114.8959,115.3532,583740.0
2022-05-16 09:30:00,114.97,115.8,114.84,115.67,795840.0,114.2796,115.1047,114.1504,114.9754,795840.0
2022-05-16 09:35:00,115.7,115.85,115.03,115.62,337960.0,115.0053,115.1544,114.3393,114.9257,337960.0
2022-05-16 09:40:00,115.88,116.17,114.7,114.92,381440.0,115.1842,115.4724,114.0113,114.2299,381440.0
2022-05-16 09:45:00,114.8,114.87,113.95,113.95,286180.0,114.1107,114.1802,113.2658,113.2658,286180.0
2022-05-16 09:50:00,114.21,114.65,114.21,114.45,131180.0,113.5242,113.9616,113.5242,113.7628,131180.0
2022-05-16 09:55:00,114.45,114.56,114.1,114.16,209640.0,113.7628,113.8721,113.4149,113.4745,209640.0
2022-05-16 10:00:00,114.11,114.3,113.91,114.19,223220.0,113.4248,113.6137,113.226,113.5043,223220.0
2022-05-16 10:05:00,114.22,114.73,114.16,114.73,106740.0,113.5341,114.0411,113.4745,114.0411,106740.0
2022-05-16 10:10:00,114.74,114.95,114.49,114.49,120660.0,114.051,114.2598,113.8025,113.8025,120660.0
2022-05-16 10:15:00,114.42,114.88,114.37,114.75,108540.0,113.7329,114.1902,113.6832,114.061,108540.0
2022-05-16 10:20:00,114.76,115.16,114.76,115.07,193820.0,114.0709,114.4685,114.0709,114.379,193820.0
2022-05-16 10:25:00,115.06,115.27,114.57,115.27,76080.0,114.3691,114.5778,113.882,114.5778,76080.0
2022-05-16 10:30:00,115.22,115.22,114.51,114.55,79540.0,114.5281,114.5281,113.8224,113.8622,79540.0
2022-05-16 10:35:00,114.51,115.01,114.51,114.87,127980.0,113.8224,114.3194,113.8224,114.1802,127980.0
2022-05-16 10:40:00,114.76,114.9,114.66,114.83,36020.0,114.0709,114.2101,113.9715,114.1405,36020.0
2022-05-16 10:45:00,114.57,114.64,114.35,114.41,68360.0,113.882,113.9516,113.6634,113.723,68360.0
2022-05-16 10:50:00,114.34,114.6,114.34,114.54,76560.0,113.6534,113.9119,113.6534,113.8522,76560.0
2022-05-16 10:55:00,114.49,114.5,114.27,114.31,74360.0,113.8025,113.8125,113.5838,113.6236,74360.0
2022-05-16 11:00:00,114.25,114.44,114.18,114.44,72200.0,113.564,113.7528,113.4944,113.7528,72200.0
2022-05-16 11:05:00,114.41,114.44,114.06,114.39,171020.0,113.723,113.7528,113.3751,113.7031,171020.0
2022-05-16 11:10:00,114.4,114.83,114.4,114.48,170980.0,113.7131,114.1405,113.7131,113.7926,170980.0
2022-05-16 11:15:00,114.4,114.6,114.4,114.51,78060.0,113.7131,113.9119,113.7131,113.8224,78060.0
2022-05-16 11:20:00,114.47,114.49,114.29,114.49,71420.0,113.7826,113.8025,113.6037,113.8025,71420.0
2022-05-16 11:25:00,114.32,114.39,114.2,114.29,90780.0,113.6335,113.7031,113.5143,113.6037,90780.0
2022-05-16 11:30:00,114.29,114.42,114.11,114.4,65540.0,113.6037,113.7329,113.4248,113.7131,65540.0
2022-05-16 11:35:00,114.39,114.42,113.98,114.37,106400.0,113.7031,113.7329,113.2956,113.6832,106400.0
2022-05-16 11:40:00,114.28,114.55,114.05,114.55,72600.0,113.5938,113.8622,113.3652,113.8622,72600.0
2022-05-16 11:45:00,114.58,114.75,114.49,114.7,78120.0,113.892,114.061,113.8025,114.0113,78120.0
2022-05-16 11:50:00,114.69,114.76,114.51,114.68,57280.0,114.0013,114.0709,113.8224,113.9914,57280.0
2022-05-16 11:55:00,114.85,114.98,114.82,114.95,61060.0,114.1604,114.2896,114.1305,114.2598,61060.0
2022-05-16 12:00:00,115.0,115.15,114.82,114.93,100240.0,114.3095,114.4586,114.1305,114.2399,100240.0
2022-05-16 12:05:00,114.87,114.91,114.69,114.8,70580.0,114.1802,114.22,114.0013,114.1107,70580.0
2022-05-16 12:10:00,114.73,114.82,114.65,114.65,46020.0,114.0411,114.1305,113.9616,113.9616,46020.0
2022-05-16 12:15:00,114.66,114.76,114.6,114.76,48120.0,113.9715,114.0709,113.9119,114.0709,48120.0
2022-05-16 12:20:00,114.71,114.84,114.61,114.64,44560.0,114.0212,114.1504,113.9218,113.9516,44560.0
2022-05-16 12:25:00,114.66,114.81,114.56,114.79,33000.0,113.9715,114.1206,113.8721,114.1007,33000.0
2022-05-16 12:30:00,114.69,114.81,114.57,114.78,41880.0,114.0013,114.1206,113.882,114.0908,41880.0
2022-05-16 12:35:00,114.78,114.95,114.25,114.25,107420.0,114.0908,114.2598,113.564,113.564,107420.0
2022-05-16 12:40:00,114.32,114.37,114.14,114.25,89980.0,113.6335,113.6832,113.4546,113.564,89980.0
2022-05-16 12:45:00,114.23,114.46,114.2,114.32,74640.0,113.5441,113.7727,113.5143,113.6335,74640.0
2022-05-16 12:50:00,114.3,114.36,114.07,114.12,53700.0,113.6137,113.6733,113.385,113.4347,53700.0
2022-05-16 12:55:00,114.11,114.19,113.95,114.1,61840.0,113.4248,113.5043,113.2658,113.4149,61840.0
2022-05-16 13:00:00,114.01,114.17,113.89,114.11,54260.0,113.3254,113.4844,113.2061,113.4248,54260.0
2022-05-16 13:05:00,114.11,114.28,113.94,114.22,42660.0,113.4248,113.5938,113.2558,113.5341,42660.0
2022-05-16 13:10:00,114.26,114.55,114.24,114.44,60100.0,113.5739,113.8622,113.554,113.7528,60100.0
2022-05-16 13:15:00,114.39,114.47,114.21,114.21,65200.0,113.7031,113.7826,113.5242,113.5242,65200.0
2022-05-16 13:20:00,114.24,114.61,114.18,114.61,61380.0,113.554,113.9218,113.4944,113.9218,61380.0
2022-05-16 13:25:00,114.45,114.82,114.45,114.7,49980.0,113.7628,114.1305,113.7628,114.0113,49980.0
2022-05-16 13:30:00,114.75,114.92,114.74,114.78,79600.0,114.061,114.2299,114.051,114.0908,79600.0
2022-05-16 13:35:00,114.83,114.96,114.73,114.89,54220.0,114.1405,114.2697,114.0411,114.2001,54220.0
2022-05-16 13:40:00,114.89,115.08,114.73,115.03,159440.0,114.2001,114.389,114.0411,114.3393,159440.0
2022-05-16 13:45:00,115.0,115.03,114.75,114.87,98900.0,114.3095,114.3393,114.061,114.1802,98900.0
2022-05-16 13:50:00,114.96,114.97,114.87,114.93,20000.0,114.2697,114.2796,114.1802,114.2399,20000.0
2022-05-16 13:55:00,114.95,115.03,114.73,114.84,49100.0,114.2598,114.3393,114.0411,114.1504,49100.0
2022-05-16 14:00:00,114.87,115.0,114.68,115.0,76200.0,114.1802,114.3095,113.9914,114.3095,76200.0
2022-05-16 14:05:00,115.05,115.22,115.05,115.2,146040.0,114.3592,114.5281,114.3592,114.5083,146040.0
2022-05-16 14:10:00,115.18,115.22,114.94,115.01,159960.0,114.4884,114.5281,114.2498,114.3194,159960.0
2022-05-16 14:15:00,114.95,115.0,114.87,114.98,61300.0,114.2598,114.3095,114.1802,114.2896,61300.0
2022-05-16 14:20:00,114.99,115.11,114.97,115.06,36000.0,114.2995,114.4188,114.2796,114.3691,36000.0
2022-05-16 14:25:00,115.07,115.3,115.0,115.3,132120.0,114.379,114.6077,114.3095,114.6077,132120.0
2022-05-16 14:30:00,115.35,115.53,115.3,115.44,134000.0,114.6574,114.8363,114.6077,114.7468,134000.0
2022-05-16 14:35:00,115.38,115.41,115.2,115.37,61020.0,114.6872,114.717,114.5083,114.6772,61020.0
2022-05-16 14:40:00,115.4,115.51,115.3,115.3,61480.0,114.7071,114.8164,114.6077,114.6077,61480.0
2022-05-16 14:45:00,115.3,115.39,115.17,115.26,48440.0,114.6077,114.6971,114.4784,114.5679,48440.0
2022-05-16 14:50:00,115.17,115.23,115.0,115.17,63220.0,114.4784,114.5381,114.3095,114.4784,63220.0
2022-05-16 14:55:00,115.18,115.3,115.14,115.26,48340.0,114.4884,114.6077,114.4486,114.5679,48340.0
2022-05-16 15:00:00,115.22,115.28,115.09,115.21,35000.0,114.5281,114.5878,114.3989,114.5182,35000.0
2022-05-16 15:05:00,115.28,115.39,115.19,115.21,58680.0,114.5878,114.6971,114.4983,114.5182,58680.0
2022-05-16 15:10:00,115.07,115.07,114.66,114.74,78740.0,114.379,114.379,113.9715,114.051,78740.0
2022-05-16 15:15:00,114.72,114.84,114.5,114.57,71480.0,114.0311,114.1504,113.8125,113.882,71480.0
2022-05-16 15:20:00,114.63,114.63,114.47,114.59,79600.0,113.9417,113.9417,113.7826,113.9019,79600.0
2022-05-16 15:25:00,114.6,114.67,114.48,114.58,112800.0,113.9119,113.9814,113.7926,113.892,112800.0
2022-05-16 15:30:00,114.52,114.67,114.39,114.49,72000.0,113.8323,113.9814,113.7031,113.8025,72000.0
2022-05-16 15:35:00,114.46,114.6,114.3,114.5,69180.0,113.7727,113.9119,113.6137,113.8125,69180.0
2022-05-16 15:40:00,114.61,114.62,114.37,114.41,101220.0,113.9218,113.9317,113.6832,113.723,101220.0
2022-05-16 15:45:00,114.3,114.32,114.1,114.19,134860.0,113.6137,113.6335,113.4149,113.5043,134860.0
2022-05-16 15:50:00,114.25,114.52,114.22,114.28,255240.0,113.564,113.8323,113.5341,113.5938,255240.0
2022-05-16 15:55:00,114.38,114.6,114.12,114.54,393340.0,113.6932,113.9119,113.4347,113.8522,393340.0
2022-05-17 09:30:00,116.75,116.9,116.18,116.58,749340.0,116.0489,116.198,115.4824,115.88,749340.0
2022-05-17 09:35:00,116.74,116.74,116.21,116.44,118960.0,116.039,116.039,115.5122,115.7408,118960.0
2022-05-17 09:40:00,116.43,116.68,116.21,116.34,133560.0,115.7309,115.9794,115.5122,115.6414,133560.0
2022-05-17 09:45:00,116.5,116.54,115.73,115.73,98400.0,115.8004,115.8402,115.0351,115.0351,98400.0
2022-05-17 09:50:00,115.82,116.0,115.64,115.78,70000.0,115.1245,115.3035,114.9456,115.0848,70000.0
2022-05-17 09:55:00,115.72,115.96,115.72,115.81,98740.0,115.0251,115.2637,115.0251,115.1146,98740.0
2022-05-17 10:00:00,115.78,116.37,115.78,116.32,108300.0,115.0848,115.6712,115.0848,115.6215,108300.0
2022-05-17 10:05:00,116.34,116.45,115.85,115.95,86740.0,115.6414,115.7507,115.1544,115.2538,86740.0
2022-05-17 10:10:00,115.9,116.1,115.76,116.06,169580.0,115.2041,115.4029,115.0649,115.3631,169580.0
2022-05-17 10:15:00,116.01,116.21,115.99,116.21,78480.0,115.3134,115.5122,115.2935,115.5122,78480.0
2022-05-17 10:20:00,116.25,116.3,115.98,116.21,48820.0,115.552,115.6017,115.2836,115.5122,48820.0
2022-05-17 10:25:00,116.23,116.23,115.81,115.81,48120.0,115.5321,115.5321,115.1146,115.1146,48120.0
2022-05-17 10:30:00,115.8,115.9,115.59,115.71,90460.0,115.1047,115.2041,114.8959,115.0152,90460.0
2022-05-17 10:35:00,115.5,115.5,115.16,115.16,82000.0,114.8065,114.8065,114.4685,114.4685,82000.0
2022-05-17 10:40:00,115.25,115.26,115.07,115.22,55820.0,114.558,114.5679,114.379,114.5281,55820.0
2022-05-17 10:45:00,115.21,115.22,114.93,115.04,99680.0,114.5182,114.5281,114.2399,114.3492,99680.0
2022-05-17 10:50:00,115.05,115.16,115.0,115.08,70900.0,114.3592,114.4685,114.3095,114.389,70900.0
2022-05-17 10:55:00,115.11,115.23,114.97,115.08,72760.0,114.4188,114.5381,114.2796,114.389,72760.0
2022-05-17 11:00:00,115.14,115.37,115.14,115.26,66740.0,114.4486,114.6772,114.4486,114.5679,66740.0
2022-05-17 11:05:00,115.3,115.3,115.09,115.09,21840.0,114.6077,114.6077,114.3989,114.3989,21840.0
2022-05-17 11:10:00,115.21,115.24,115.09,115.23,22000.0,114.5182,114.548,114.3989,114.5381,22000.0
2022-05-17 11:15:00,115.27,115.31,115.09,115.31,66420.0,114.5778,114.6176,114.3989,114.6176,66420.0
2022-05-17 11:20:00,115.32,115.33,115.21,115.23,33660.0,114.6275,114.6375,114.5182,114.5381,33660.0
2022-05-17 11:25:00,115.42,115.64,115.42,115.52,27600.0,114.7269,114.9456,114.7269,114.8263,27600.0
2022-05-17 11:30:00,115.62,115.85,115.61,115.85,46300.0,114.9257,115.1544,114.9158,115.1544,46300.0
2022-05-17 11:35:00,115.89,115.89,115.75,115.79,44880.0,115.1941,115.1941,115.055,115.0947,44880.0
2022-05-17 11:40:00,115.71,115.9,115.64,115.71,62540.0,115.0152,115.2041,114.9456,115.0152,62540.0
2022-05-17 11:45:00,115.85,115.85,115.62,115.65,70800.0,115.1544,115.1544,114.9257,114.9556,70800.0
2022-05-17 11:50:00,115.73,115.86,115.68,115.8,46840.0,115.0351,115.1643,114.9854,115.1047,46840.0
2022-05-17 11:55:00,115.73,115.75,115.6,115.75,22000.0,115.0351,115.055,114.9059,115.055,22000.0
2022-05-17 12:00:00,115.63,115.65,115.56,115.61,10000.0,114.9357,114.9556,114.8661,114.9158,10000.0
2022-05-17 12:05:00,115.68,115.75,115.56,115.67,114260.0,114.9854,115.055,114.8661,114.9754,114260.0
2022-05-17 12:10:00,115.54,115.75,115.5,115.68,67840.0,114.8462,115.055,114.8065,114.9854,67840.0
2022-05-17 12:15:00,115.66,115.89,115.66,115.83,63360.0,114.9655,115.1941,114.9655,115.1345,63360.0
2022-05-17 12:20:00,115.8,115.84,115.76,115.81,52040.0,115.1047,115.1444,115.0649,115.1146,52040.0
2022-05-17 12:25:00,115.76,115.92,115.76,115.92,92900.0,115.0649,115.2239,115.0649,115.2239,92900.0
2022-05-17 12:30:00,115.84,115.97,115.84,115.94,24000.0,115.1444,115.2736,115.1444,115.2438,24000.0
2022-05-17 12:35:00,116.0,116.05,115.97,115.97,60940.0,115.3035,115.3532,115.2736,115.2736,60940.0
2022-05-17 12:40:00,115.94,116.19,115.94,116.12,71680.0,115.2438,115.4923,115.2438,115.4227,71680.0
2022-05-17 12:45:00,116.07,116.18,116.0,116.02,34360.0,115.373,115.4824,115.3035,115.3233,34360.0
2022-05-17 12:50:00,116.05,116.17,115.92,116.02,34960.0,115.3532,115.4724,115.2239,115.3233,34960.0
2022-05-17 12:55:00,115.93,116.0,115.87,116.0,22000.0,115.2339,115.3035,115.1742,115.3035,22000.0
2022-05-17 13:00:00,115.98,115.98,115.7,115.7,17000.0,115.2836,115.2836,115.0053,115.0053,17000.0
2022-05-17 13:05:00,115.79,115.91,115.79,115.85,34000.0,115.0947,115.214,115.0947,115.1544,34000.0
2022-05-17 13:10:00,115.9,116.08,115.9,116.07,48700.0,115.2041,115.383,115.2041,115.373,48700.0
2022-05-17 13:15:00,116.09,116.21,116.08,116.17,34000.0,115.3929,115.5122,115.383,115.4724,34000.0
2022-05-17 13:20:00,116.25,116.26,116.09,116.09,22000.0,115.552,115.5619,115.3929,115.3929,22000.0
2022-05-17 13:25:00,116.03,116.15,115.96,115.96,61660.0,115.3333,115.4526,115.2637,115.2637,61660.0
2022-05-17 13:30:00,115.99,116.15,115.99,116.04,35860.0,115.2935,115.4526,115.2935,115.3432,35860.0
2022-05-17 13:35:00,116.08,116.08,115.97,115.97,28000.0,115.383,115.383,115.2736,115.2736,28000.0
2022-05-17 13:40:00,115.97,116.09,115.91,116.03,68060.0,115.2736,115.3929,115.214,115.3333,68060.0
2022-05-17 13:45:00,116.0,116.09,115.92,116.09,71540.0,115.3035,115.3929,115.2239,115.3929,71540.0
2022-05-17 13:50:00,116.05,116.14,116.05,116.09,40360.0,115.3532,115.4426,115.3532,115.3929,40360.0
2022-05-17 13:55:00,116.03,116.05,115.85,115.85,25040.0,115.3333,115.3532,115.1544,115.1544,25040.0
2022-05-17 14:00:00,115.94,115.94,115.76,115.78,20000.0,115.2438,115.2438,115.0649,115.0848,20000.0
2022-05-17 14:05:00,115.86,116.13,115.71,116.09,48340.0,115.1643,115.4327,115.0152,115.3929,48340.0
2022-05-17 14:10:00,116.18,116.18,115.31,115.4,84100.0,115.4824,115.4824,114.6176,114.7071,84100.0
2022-05-17 14:15:00,115.4,115.67,115.37,115.58,44080.0,114.7071,114.9754,114.6772,114.886,44080.0
2022-05-17 14:20:00,115.39,115.44,114.94,115.28,73720.0,114.6971,114.7468,114.2498,114.5878,73720.0
2022-05-17 14:25:00,115.2,115.5,115.19,115.28,67880.0,114.5083,114.8065,114.4983,114.5878,67880.0
2022-05-17 14:30:00,115.22,115.49,114.98,115.06,108080.0,114.5281,114.7965,114.2896,114.3691,108080.0
2022-05-17 14:35:00,114.96,115.45,114.87,115.42,54100.0,114.2697,114.7568,114.1802,114.7269,54100.0
2022-05-17 14:40:00,115.45,115.72,115.45,115.68,87980.0,114.7568,115.0251,114.7568,114.9854,87980.0
2022-05-17 14:45:00,115.72,116.19,115.62,116.19,90340.0,115.0251,115.4923,114.9257,115.4923,90340.0
2022-05-17 14:50:00,116.15,116.15,115.87,115.92,65700.0,115.4526,115.4526,115.1742,115.2239,65700.0
2022-05-17 14:55:00,115.85,116.1,115.84,115.88,51400.0,115.1544,115.4029,115.1444,115.1842,51400.0
2022-05-17 15:00:00,115.96,116.21,115.86,116.21,38000.0,115.2637,115.5122,115.1643,115.5122,38000.0
2022-05-17 15:05:00,116.18,116.4,116.03,116.33,135720.0,115.4824,115.701,115.3333,115.6315,135720.0
2022-05-17 15:10:00,116.35,116.37,116.16,116.35,96820.0,115.6513,115.6712,115.4625,115.6513,96820.0
2022-05-17 15:15:00,116.25,116.43,116.16,116.36,81580.0,115.552,115.7309,115.4625,115.6613,81580.0
2022-05-17 15:20:00,116.47,116.47,116.31,116.35,39700.0,115.7706,115.7706,115.6116,115.6513,39700.0
2022-05-17 15:25:00,116.4,116.48,116.38,116.43,41220.0,115.701,115.7806,115.6812,115.7309,41220.0
2022-05-17 15:30:00,116.46,116.53,116.35,116.36,169020.0,115.7607,115.8303,115.6513,115.6613,169020.0
2022-05-17 15:35:00,116.3,116.42,116.28,116.28,83700.0,115.6017,115.7209,115.5818,115.5818,83700.0
2022-05-17 15:40:00,116.23,116.4,116.14,116.23,77520.0,115.5321,115.701,115.4426,115.5321,77520.0
2022-05-17 15:45:00,116.17,116.18,115.96,116.01,220920.0,115.4724,115.4824,115.2637,115.3134,220920.0
2022-05-17 15:50:00,116.1,116.33,116.02,116.33,200380.0,115.4029,115.6315,115.3233,115.6315,200380.0
2022-05-17 15:55:00,116.22,116.52,116.16,116.47,390500.0,115.5221,115.8203,115.4625,115.7706,390500.0
2022-05-18 09:30:00,114.78,115.34,114.76,115.2,554840.0,114.0908,114.6474,114.0709,114.5083,554840.0
2022-05-18 09:35:00,115.11,115.4,114.72,114.91,168360.0,114.4188,114.7071,114.0311,114.22,168360.0
2022-05-18 09:40:00,114.96,114.96,114.35,114.47,108180.0,114.2697,114.2697,113.6634,113.7826,108180.0
2022-05-18 09:45:00,114.39,114.65,114.3,114.3,118140.0,113.7031,113.9616,113.6137,113.6137,118140.0
2022-05-18 09:50:00,114.3,114.59,114.22,114.51,141600.0,113.6137,113.9019,113.5341,113.8224,141600.0
2022-05-18 09:55:00,114.41,114.47,113.85,113.85,191020.0,113.723,113.7826,113.1664,113.1664,191020.0
2022-05-18 10:00:00,113.88,114.25,113.88,114.07,233800.0,113.1962,113.564,113.1962,113.385,233800.0
2022-05-18 10:05:00,114.05,114.32,114.05,114.17,109620.0,113.3652,113.6335,113.3652,113.4844,109620.0
2022-05-18 10:10:00,114.1,114.42,114.0,114.38,96080.0,113.4149,113.7329,113.3155,113.6932,96080.0
2022-05-18 10:15:00,114.28,114.43,114.12,114.13,162260.0,113.5938,113.7429,113.4347,113.4447,162260.0
2022-05-18 10:20:00,114.35,114.35,114.03,114.2,20000.0,113.6634,113.6634,113.3453,113.5143,20000.0
2022-05-18 10:25:00,114.16,114.4,114.0,114.0,66780.0,113.4745,113.7131,113.3155,113.3155,66780.0
2022-05-18 10:30:00,113.95,114.15,113.89,114.04,72460.0,113.2658,113.4646,113.2061,113.3552,72460.0
2022-05-18 10:35:00,114.09,114.28,113.96,114.28,110900.0,113.4049,113.5938,113.2757,113.5938,110900.0
2022-05-18 10:40:00,114.26,114.5,114.17,114.42,86900.0,113.5739,113.8125,113.4844,113.7329,86900.0
2022-05-18 10:45:00,114.28,114.8,114.27,114.62,137740.0,113.5938,114.1107,113.5838,113.9317,137740.0
2022-05-18 10:50:00,114.64,114.65,114.41,114.55,58460.0,113.9516,113.9616,113.723,113.8622,58460.0
2022-05-18 10:55:00,114.45,114.64,114.34,114.35,135620.0,113.7628,113.9516,113.6534,113.6634,135620.0
2022-05-18 11:00:00,114.37,114.37,114.13,114.2,140140.0,113.6832,113.6832,113.4447,113.5143,140140.0
2022-05-18 11:05:00,114.12,114.35,114.09,114.14,100920.0,113.4347,113.6634,113.4049,113.4546,100920.0
2022-05-18 11:10:00,114.08,114.11,113.99,114.01,61820.0,113.395,113.4248,113.3055,113.3254,61820.0
2022-05-18 11:15:00,114.01,114.02,113.65,113.79,65760.0,113.3254,113.3353,112.9676,113.1067,65760.0
2022-05-18 11:20:00,113.7,113.74,113.42,113.43,129000.0,113.0173,113.057,112.7389,112.7489,129000.0
2022-05-18 11:25:00,113.4,113.54,112.9,112.96,242340.0,112.7191,112.8582,112.2221,112.2817,242340.0
2022-05-18 11:30:00,112.91,113.07,112.8,112.95,257760.0,112.232,112.391,112.1227,112.2718,257760.0
2022-05-18 11:35:00,112.99,113.33,112.8,113.27,260220.0,112.3115,112.6495,112.1227,112.5898,260220.0
2022-05-18 11:40:00,113.32,113.58,113.32,113.5,100900.0,112.6395,112.898,112.6395,112.8185,100900.0
2022-05-18 11:45:00,113.49,113.49,113.28,113.39,30000.0,112.8085,112.8085,112.5998,112.7091,30000.0
2022-05-18 11:50:00,113.39,113.46,112.99,112.99,114880.0,112.7091,112.7787,112.3115,112.3115,114880.0
2022-05-18 11:55:00,112.95,113.26,112.88,113.15,137080.0,112.2718,112.5799,112.2022,112.4706,137080.0
2022-05-18 12:00:00,113.16,113.18,113.02,113.18,48740.0,112.4805,112.5004,112.3413,112.5004,48740.0
2022-05-18 12:05:00,113.06,113.09,112.87,112.9,80600.0,112.3811,112.4109,112.1922,112.2221,80600.0
2022-05-18 12:10:00,112.9,112.96,112.82,112.95,157940.0,112.2221,112.2817,112.1425,112.2718,157940.0
2022-05-18 12:15:00,112.96,113.02,112.71,112.75,146740.0,112.2817,112.3413,112.0332,112.073,146740.0
2022-05-18 12:20:00,112.74,112.79,112.61,112.67,136360.0,112.063,112.1127,111.9338,111.9934,136360.0
2022-05-18 12:25:00,112.66,112.72,112.61,112.64,104200.0,111.9835,112.0431,111.9338,111.9636,104200.0
2022-05-18 12:30:00,112.62,112.82,112.53,112.82,47320.0,111.9437,112.1425,111.8543,112.1425,47320.0
2022-05-18 12:35:00,112.88,113.02,112.83,112.94,58000.0,112.2022,112.3413,112.1525,112.2618,58000.0
2022-05-18 12:40:00,112.95,112.96,112.71,112.79,70000.0,112.2718,112.2817,112.0332,112.1127,70000.0
2022-05-18 12:45:00,112.78,113.04,112.72,113.04,36000.0,112.1028,112.3612,112.0431,112.3612,36000.0
2022-05-18 12:50:00,113.08,113.55,113.06,113.51,330860.0,112.401,112.8682,112.3811,112.8284,330860.0
2022-05-18 12:55:00,113.58,113.62,113.38,113.62,315940.0,112.898,112.9377,112.6992,112.9377,315940.0
2022-05-18 13:00:00,113.6,113.6,113.3,113.34,112580.0,112.9179,112.9179,112.6197,112.6594,112580.0
2022-05-18 13:05:00,113.3,113.33,112.86,112.86,66460.0,112.6197,112.6495,112.1823,112.1823,66460.0
2022-05-18 13:10:00,112.78,112.91,112.73,112.79,65600.0,112.1028,112.232,112.0531,112.1127,65600.0
2022-05-18 13:15:00,112.73,112.87,112.65,112.65,133440.0,112.0531,112.1922,111.9736,111.9736,133440.0
2022-05-18 13:20:00,112.77,112.91,112.72,112.77,62560.0,112.0928,112.232,112.0431,112.0928,62560.0
2022-05-18 13:25:00,112.8,112.86,112.72,112.78,35800.0,112.1227,112.1823,112.0431,112.1028,35800.0
2022-05-18 13:30:00,112.79,113.06,112.79,113.01,30760.0,112.1127,112.3811,112.1127,112.3314,30760.0
2022-05-18 13:35:00,113.01,113.07,112.87,113.03,57160.0,112.3314,112.391,112.1922,112.3513,57160.0
2022-05-18 13:40:00,113.03,113.03,112.6,112.68,100920.0,112.3513,112.3513,111.9239,112.0034,100920.0
2022-05-18 13:45:00,112.66,112.75,112.53,112.56,73500.0,111.9835,112.073,111.8543,111.8841,73500.0
2022-05-18 13:50:00,112.61,112.63,112.42,112.52,78660.0,111.9338,111.9537,111.7449,111.8443,78660.0
2022-05-18 13:55:00,112.52,112.56,112.37,112.47,77700.0,111.8443,111.8841,111.6952,111.7946,77700.0
2022-05-18 14:00:00,112.59,112.64,112.47,112.51,39600.0,111.9139,111.9636,111.7946,111.8344,39600.0
2022-05-18 14:05:00,112.52,112.6,112.39,112.6,76760.0,111.8443,111.9239,111.7151,111.9239,76760.0
2022-05-18 14:10:00,112.68,112.74,112.5,112.51,69440.0,112.0034,112.063,111.8245,111.8344,69440.0
2022-05-18 14:15:00,112.54,112.79,112.54,112.73,34900.0,111.8642,112.1127,111.8642,112.0531,34900.0
2022-05-18 14:20:00,112.59,112.83,112.59,112.78,58400.0,111.9139,112.1525,111.9139,112.1028,58400.0
2022-05-18 14:25:00,112.82,112.96,112.77,112.9,57960.0,112.1425,112.2817,112.0928,112.2221,57960.0
2022-05-18 14:30:00,112.87,112.99,112.66,112.77,91680.0,112.1922,112.3115,111.9835,112.0928,91680.0
2022-05-18 14:35:00,112.77,112.77,112.47,112.67,83920.0,112.0928,112.0928,111.7946,111.9934,83920.0
2022-05-18 14:40:00,112.65,112.66,112.44,112.52,106200.0,111.9736,111.9835,111.7648,111.8443,106200.0
2022-05-18 14:45:00,112.53,112.82,112.4,112.76,97660.0,111.8543,112.1425,111.7251,112.0829,97660.0
2022-05-18 14:50:00,112.85,112.85,112.48,112.54,55300.0,112.1724,112.1724,111.8046,111.8642,55300.0
2022-05-18 14:55:00,112.53,112.58,112.35,112.52,51220.0,111.8543,111.904,111.6754,111.8443,51220.0
2022-05-18 15:00:00,112.41,112.65,112.41,112.59,44000.0,111.735,111.9736,111.735,111.9139,44000.0
2022-05-18 15:05:00,112.65,112.77,112.61,112.64,62260.0,111.9736,112.0928,111.9338,111.9636,62260.0
2022-05-18 15:10:00,112.6,112.82,112.6,112.66,61880.0,111.9239,112.1425,111.9239,111.9835,61880.0
2022-05-18 15:15:00,112.65,112.79,112.65,112.79,66000.0,111.9736,112.1127,111.9736,112.1127,66000.0
2022-05-18 15:20:00,112.78,112.91,112.38,112.4,116220.0,112.1028,112.232,111.7052,111.7251,116220.0
2022-05-18 15:25:00,112.43,112.52,112.35,112.46,87280.0,111.7549,111.8443,111.6754,111.7847,87280.0
2022-05-18 15:30:00,112.54,112.59,112.29,112.29,174300.0,111.8642,111.9139,111.6157,111.6157,174300.0
2022-05-18 15:35:00,112.26,112.8,112.17,112.67,352200.0,111.5859,112.1227,111.4964,111.9934,352200.0
2022-05-18 15:40:00,112.66,112.7,112.3,112.35,179200.0,111.9835,112.0233,111.6257,111.6754,179200.0
2022-05-18 15:45:00,112.35,112.5,112.01,112.16,246140.0,111.6754,111.8245,111.3374,111.4865,246140.0
2022-05-18 15:50:00,112.22,112.38,111.58,111.66,426540.0,111.5461,111.7052,110.91,110.9895,426540.0
2022-05-18 15:55:00,111.56,112.08,111.56,111.89,1567580.0,110.8901,111.407,110.8901,111.2181,1567580.0
2022-05-19 09:30:00,111.43,111.91,111.24,111.37,789520.0,110.7609,111.238,110.572,110.7013,789520.0
2022-05-19 09:35:00,111.57,112.73,111.49,112.57,196280.0,110.9001,112.0531,110.8205,111.894,196280.0
2022-05-19 09:40:00,112.45,112.56,111.79,111.79,128740.0,111.7748,111.8841,111.1187,111.1187,128740.0
2022-05-19 09:45:00,111.9,111.95,111.59,111.76,133080.0,111.2281,111.2778,110.9199,111.0889,133080.0
2022-05-19 09:50:00,111.76,112.64,111.63,112.53,144720.0,111.0889,111.9636,110.9597,111.8543,144720.0
2022-05-19 09:55:00,112.56,113.0,112.41,112.58,269360.0,111.8841,112.3215,111.735,111.904,269360.0
2022-05-19 10:00:00,112.66,113.01,112.58,112.61,216220.0,111.9835,112.3314,111.904,111.9338,216220.0
2022-05-19 10:05:00,112.55,112.73,111.69,111.86,369700.0,111.8742,112.0531,111.0193,111.1883,369700.0
2022-05-19 10:10:00,111.86,112.45,111.7,112.05,238320.0,111.1883,111.7748,111.0293,111.3772,238320.0
2022-05-19 10:15:00,112.0,112.35,111.82,112.16,199900.0,111.3275,111.6754,111.1486,111.4865,199900.0
2022-05-19 10:20:00,112.15,112.65,112.15,112.41,112620.0,111.4766,111.9736,111.4766,111.735,112620.0
2022-05-19 10:25:00,112.31,112.31,111.74,112.22,126500.0,111.6356,111.6356,111.069,111.5461,126500.0
2022-05-19 10:30:00,112.31,112.35,111.89,112.28,169860.0,111.6356,111.6754,111.2181,111.6058,169860.0
2022-05-19 10:35:00,112.25,112.28,111.64,111.74,112440.0,111.576,111.6058,110.9696,111.069,112440.0
2022-05-19 10:40:00,111.68,111.75,111.48,111.75,145560.0,111.0094,111.079,110.8106,111.079,145560.0
2022-05-19 10:45:00,111.84,111.84,111.55,111.59,66720.0,111.1684,111.1684,110.8802,110.9199,66720.0
2022-05-19 10:50:00,111.85,112.19,111.54,112.19,127300.0,111.1784,111.5163,110.8702,111.5163,127300.0
2022-05-19 10:55:00,112.17,112.29,111.84,111.92,119680.0,111.4964,111.6157,111.1684,111.248,119680.0
2022-05-19 11:00:00,112.03,112.19,111.96,111.96,117020.0,111.3573,111.5163,111.2877,111.2877,117020.0
2022-05-19 11:05:00,111.91,111.91,111.46,111.8,113280.0,111.238,111.238,110.7907,111.1287,113280.0
2022-05-19 11:10:00,111.91,112.23,111.91,112.06,53180.0,111.238,111.5561,111.238,111.3871,53180.0
2022-05-19 11:15:00,111.93,111.95,111.76,111.95,63880.0,111.2579,111.2778,111.0889,111.2778,63880.0
2022-05-19 11:20:00,112.01,112.08,111.89,112.02,52200.0,111.3374,111.407,111.2181,111.3474,52200.0
2022-05-19 11:25:00,112.0,112.1,111.57,111.69,58660.0,111.3275,111.4269,110.9001,111.0193,58660.0
2022-05-19 11:30:00,111.83,112.07,111.7,112.07,59740.0,111.1585,111.3971,111.0293,111.3971,59740.0
2022-05-19 11:35:00,112.07,112.27,111.9,112.18,97300.0,111.3971,111.5958,111.2281,111.5064,97300.0
2022-05-19 11:40:00,112.24,112.41,112.19,112.34,85420.0,111.566,111.735,111.5163,111.6654,85420.0
2022-05-19 11:45:00,112.35,112.35,112.23,112.33,60260.0,111.6754,111.6754,111.5561,111.6555,60260.0
2022-05-19 11:50:00,112.25,112.25,111.89,111.89,121800.0,111.576,111.576,111.2181,111.2181,121800.0
2022-05-19 11:55:00,111.94,112.0,111.76,112.0,79340.0,111.2678,111.3275,111.0889,111.3275,79340.0
2022-05-19 12:00:00,111.99,112.24,111.9,112.12,106580.0,111.3175,111.566,111.2281,111.4467,106580.0
2022-05-19 12:05:00,112.09,112.21,112.05,112.12,70020.0,111.4169,111.5362,111.3772,111.4467,70020.0
2022-05-19 12:10:00,112.07,112.3,112.07,112.21,48080.0,111.3971,111.6257,111.3971,111.5362,48080.0
2022-05-19 12:15:00,112.28,112.43,112.08,112.08,72920.0,111.6058,111.7549,111.407,111.407,72920.0
2022-05-19 12:20:00,112.01,112.04,111.88,111.89,90080.0,111.3374,111.3672,111.2082,111.2181,90080.0
2022-05-19 12:25:00,111.89,112.02,111.83,111.96,151700.0,111.2181,111.3474,111.1585,111.2877,151700.0
2022-05-19 12:30:00,111.94,111.99,111.85,111.95,70980.0,111.2678,111.3175,111.1784,111.2778,70980.0
2022-05-19 12:35:00,111.86,111.86,111.56,111.57,49220.0,111.1883,111.1883,110.8901,110.9001,49220.0
2022-05-19 12:40:00,111.57,111.57,111.15,111.15,90760.0,110.9001,110.9001,110.4826,110.4826,90760.0
2022-05-19 12:45:00,111.15,111.17,110.87,110.87,210580.0,110.4826,110.5025,110.2043,110.2043,210580.0
2022-05-19 12:50:00,110.96,111.09,110.87,110.88,111840.0,110.2937,110.4229,110.2043,110.2142,111840.0
2022-05-19 12:55:00,110.89,111.22,110.84,111.14,120000.0,110.2241,110.5522,110.1744,110.4726,120000.0
2022-05-19 13:00:00,111.14,111.15,110.79,110.85,122920.0,110.4726,110.4826,110.1247,110.1844,122920.0
2022-05-19 13:05:00,110.98,111.24,110.7,110.88,235820.0,110.3136,110.572,110.0353,110.2142,235820.0
2022-05-19 13:10:00,110.6,110.73,110.37,110.37,157120.0,109.9359,110.0651,109.7073,109.7073,157120.0
2022-05-19 13:15:00,110.36,110.69,110.25,110.69,107060.0,109.6973,110.0253,109.588,110.0253,107060.0
2022-05-19 13:20:00,110.7,110.7,110.44,110.63,79380.0,110.0353,110.0353,109.7768,109.9657,79380.0
2022-05-19 13:25:00,110.58,110.76,110.42,110.55,80820.0,109.916,110.0949,109.757,109.8862,80820.0
2022-05-19 13:30:00,110.61,110.78,110.45,110.46,73300.0,109.9458,110.1148,109.7868,109.7967,73300.0
2022-05-19 13:35:00,110.44,110.66,110.36,110.6,81960.0,109.7768,109.9955,109.6973,109.9359,81960.0
2022-05-19 13:40:00,110.45,110.65,110.45,110.5,42220.0,109.7868,109.9856,109.7868,109.8365,42220.0
2022-05-19 13:45:00,110.46,110.52,110.0,110.0,248760.0,109.7967,109.8564,109.3395,109.3395,248760.0
2022-05-19 13:50:00,110.07,110.54,110.07,110.52,84120.0,109.4091,109.8762,109.4091,109.8564,84120.0
2022-05-19 13:55:00,110.66,111.01,110.58,110.82,137360.0,109.9955,110.3434,109.916,110.1546,137360.0
2022-05-19 14:00:00,110.83,110.83,110.49,110.55,65040.0,110.1645,110.1645,109.8265,109.8862,65040.0
2022-05-19 14:05:00,110.51,110.6,110.27,110.6,155480.0,109.8464,109.9359,109.6079,109.9359,155480.0
2022-05-19 14:10:00,110.58,110.96,110.58,110.7,52420.0,109.916,110.2937,109.916,110.0353,52420.0
2022-05-19 14:15:00,110.79,110.86,110.43,110.49,93000.0,110.1247,110.1943,109.7669,109.8265,93000.0
2022-05-19 14:20:00,110.5,110.69,110.36,110.55,112420.0,109.8365,110.0253,109.6973,109.8862,112420.0
2022-05-19 14:25:00,110.7,110.7,110.49,110.56,144540.0,110.0353,110.0353,109.8265,109.8961,144540.0
2022-05-19 14:30:00,110.5,110.79,110.48,110.65,35680.0,109.8365,110.1247,109.8166,109.9856,35680.0
2022-05-19 14:35:00,110.65,111.18,110.53,110.96,88420.0,109.9856,110.5124,109.8663,110.2937,88420.0
2022-05-19 14:40:00,110.88,110.98,110.62,110.85,106040.0,110.2142,110.3136,109.9558,110.1844,106040.0
2022-05-19 14:45:00,110.91,111.25,110.91,111.25,61640.0,110.244,110.582,110.244,110.582,61640.0
2022-05-19 14:50:00,111.32,111.48,111.24,111.48,65960.0,110.6516,110.8106,110.572,110.8106,65960.0
2022-05-19 14:55:00,111.48,111.48,111.1,111.33,166440.0,110.8106,110.8106,110.4329,110.6615,166440.0
2022-05-19 15:00:00,111.37,111.78,111.31,111.57,181480.0,110.7013,111.1088,110.6416,110.9001,181480.0
2022-05-19 15:05:00,111.61,111.66,111.34,111.34,44940.0,110.9398,110.9895,110.6714,110.6714,44940.0
2022-05-19 15:10:00,111.29,111.37,111.0,111.15,110500.0,110.6217,110.7013,110.3335,110.4826,110500.0
2022-05-19 15:15:00,111.2,111.2,110.91,111.02,46000.0,110.5323,110.5323,110.244,110.3534,46000.0
2022-05-19 15:20:00,110.97,110.97,110.58,110.58,75220.0,110.3037,110.3037,109.916,109.916,75220.0
2022-05-19 15:25:00,110.66,110.74,110.48,110.49,204380.0,109.9955,110.075,109.8166,109.8265,204380.0
2022-05-19 15:30:00,110.43,110.68,110.41,110.51,157240.0,109.7669,110.0154,109.747,109.8464,157240.0
2022-05-19 15:35:00,110.42,110.6,110.37,110.37,184960.0,109.757,109.9359,109.7073,109.7073,184960.0
2022-05-19 15:40:00,110.46,110.8,110.25,110.78,185520.0,109.7967,110.1347,109.588,110.1148,185520.0
2022-05-19 15:45:00,110.8,111.09,110.51,110.71,251480.0,110.1347,110.4229,109.8464,110.0452,251480.0
2022-05-19 15:50:00,110.61,110.61,110.21,110.46,270720.0,109.9458,109.9458,109.5482,109.7967,270720.0
2022-05-19 15:55:00,110.45,110.65,110.26,110.33,497980.0,109.7868,109.9856,109.5979,109.6675,497980.0
2022-05-20 09:30:00,111.99,112.18,111.14,111.5,1456940.0,111.3175,111.5064,110.4726,110.8305,1456940.0
2022-05-20 09:35:00,111.44,111.73,111.01,111.62,183860.0,110.7708,111.0591,110.3434,110.9498,183860.0
2022-05-20 09:40:00,111.52,112.08,111.33,111.78,263980.0,110.8504,111.407,110.6615,111.1088,263980.0
2022-05-20 09:45:00,111.84,111.9,111.4,111.61,176360.0,111.1684,111.2281,110.7311,110.9398,176360.0
2022-05-20 09:50:00,111.53,111.76,111.46,111.66,147080.0,110.8603,111.0889,110.7907,110.9895,147080.0
2022-05-20 09:55:00,111.58,111.68,111.35,111.36,109100.0,110.91,111.0094,110.6814,110.6913,109100.0
2022-05-20 10:00:00,111.36,111.55,111.13,111.26,128840.0,110.6913,110.8802,110.4627,110.5919,128840.0
2022-05-20 10:05:00,111.25,111.25,110.7,110.79,78520.0,110.582,110.582,110.0353,110.1247,78520.0
2022-05-20 10:10:00,110.79,110.85,110.42,110.57,113500.0,110.1247,110.1844,109.757,109.9061,113500.0
2022-05-20 10:15:00,110.58,110.6,110.38,110.4,78020.0,109.916,109.9359,109.7172,109.7371,78020.0
2022-05-20 10:20:00,110.36,110.36,110.03,110.29,117680.0,109.6973,109.6973,109.3693,109.6277,117680.0
2022-05-20 10:25:00,110.25,110.44,110.13,110.33,241360.0,109.588,109.7768,109.4687,109.6675,241360.0
2022-05-20 10:30:00,110.27,110.36,110.08,110.09,135500.0,109.6079,109.6973,109.419,109.4289,135500.0
2022-05-20 10:35:00,110.08,110.13,109.95,110.09,209580.0,109.419,109.4687,109.2898,109.4289,209580.0
2022-05-20 10:40:00,110.06,110.22,110.03,110.21,151800.0,109.3991,109.5582,109.3693,109.5482,151800.0
2022-05-20 10:45:00,110.04,110.16,109.76,109.87,134400.0,109.3792,109.4985,109.1009,109.2103,134400.0
2022-05-20 10:50:00,109.82,109.89,109.27,109.34,216400.0,109.1606,109.2301,108.6139,108.6834,216400.0
2022-05-20 10:55:00,109.31,109.39,108.87,108.96,165020.0,108.6536,108.7331,108.2163,108.3057,165020.0
2022-05-20 11:00:00,108.92,109.12,108.81,108.96,175880.0,108.266,108.4648,108.1566,108.3057,175880.0
2022-05-20 11:05:00,108.93,108.99,108.6,108.75,260640.0,108.2759,108.3355,107.9479,108.097,260640.0
2022-05-20 11:10:00,108.68,108.73,108.36,108.6,244580.0,108.0274,108.0771,107.7093,107.9479,244580.0
2022-05-20 11:15:00,108.51,108.51,108.06,108.19,250000.0,107.8584,107.8584,107.4111,107.5403,250000.0
2022-05-20 11:20:00,108.19,108.25,108.0,108.02,181400.0,107.5403,107.6,107.3515,107.3714,181400.0
2022-05-20 11:25:00,107.99,108.42,107.98,108.38,313900.0,107.3415,107.769,107.3316,107.7292,313900.0
2022-05-20 11:30:00,108.31,108.45,108.2,108.29,248960.0,107.6596,107.7988,107.5503,107.6397,248960.0
2022-05-20 11:35:00,108.29,108.36,107.87,107.97,125100.0,107.6397,107.7093,107.2223,107.3217,125100.0
2022-05-20 11:40:00,108.02,108.2,107.75,107.83,139620.0,107.3714,107.5503,107.103,107.1825,139620.0
2022-05-20 11:45:00,107.84,108.17,107.84,108.04,153420.0,107.1925,107.5205,107.1925,107.3912,153420.0
2022-05-20 11:50:00,108.01,108.24,107.9,107.9,107620.0,107.3614,107.59,107.2521,107.2521,107620.0
2022-05-20 11:55:00,107.9,108.12,107.87,108.04,110920.0,107.2521,107.4708,107.2223,107.3912,110920.0
2022-05-20 12:00:00,107.85,107.97,107.78,107.8,135240.0,107.2024,107.3217,107.1328,107.1527,135240.0
2022-05-20 12:05:00,107.75,107.81,107.25,107.25,347300.0,107.103,107.1626,106.606,106.606,347300.0
2022-05-20 12:10:00,107.22,107.4,106.86,107.31,208640.0,106.5762,106.7551,106.2183,106.6656,208640.0
2022-05-20 12:15:00,107.27,107.32,106.92,106.95,278220.0,106.6259,106.6756,106.278,106.3078,278220.0
2022-05-20 12:20:00,106.93,107.14,106.92,107.09,518520.0,106.2879,106.4967,106.278,106.447,518520.0
2022-05-20 12:25:00,107.05,107.05,106.87,107.0,137820.0,106.4072,106.4072,106.2283,106.3575,137820.0
2022-05-20 12:30:00,106.94,107.09,106.85,106.85,91500.0,106.2979,106.447,106.2084,106.2084,91500.0
2022-05-20 12:35:00,106.87,106.88,106.6,106.64,269080.0,106.2283,106.2382,105.9599,105.9997,269080.0
2022-05-20 12:40:00,106.6,106.6,106.11,106.11,299800.0,105.9599,105.9599,105.4728,105.4728,299800.0
2022-05-20 12:45:00,106.12,106.4,105.8,106.4,338020.0,105.4828,105.7611,105.1647,105.7611,338020.0
2022-05-20 12:50:00,106.35,106.53,106.12,106.2,343320.0,105.7114,105.8903,105.4828,105.5623,343320.0
2022-05-20 12:55:00,106.28,106.39,106.13,106.31,241860.0,105.6418,105.7512,105.4927,105.6716,241860.0
2022-05-20 13:00:00,106.23,106.32,106.06,106.2,209040.0,105.5921,105.6816,105.4231,105.5623,209040.0
2022-05-20 13:05:00,106.24,106.32,106.0,106.1,105160.0,105.6021,105.6816,105.3635,105.4629,105160.0
2022-05-20 13:10:00,106.12,106.34,106.03,106.31,177660.0,105.4828,105.7015,105.3933,105.6716,177660.0
2022-05-20 13:15:00,106.2,106.36,106.05,106.07,195580.0,105.5623,105.7213,105.4132,105.4331,195580.0
2022-05-20 13:20:00,106.05,106.13,106.0,106.07,144700.0,105.4132,105.4927,105.3635,105.4331,144700.0
2022-05-20 13:25:00,106.08,106.17,105.89,105.96,132760.0,105.443,105.5325,105.2542,105.3237,132760.0
2022-05-20 13:30:00,105.9,106.56,105.9,106.56,135180.0,105.2641,105.9201,105.2641,105.9201,135180.0
2022-05-20 13:35:00,106.59,106.59,106.28,106.38,139020.0,105.95,105.95,105.6418,105.7412,139020.0
2022-05-20 13:40:00,106.29,106.53,106.27,106.48,109180.0,105.6518,105.8903,105.6319,105.8406,109180.0
2022-05-20 13:45:00,106.48,106.87,106.4,106.69,94520.0,105.8406,106.2283,105.7611,106.0494,94520.0
2022-05-20 13:50:00,106.59,106.9,106.47,106.85,70420.0,105.95,106.2581,105.8307,106.2084,70420.0
2022-05-20 13:55:00,106.85,106.87,106.55,106.62,177360.0,106.2084,106.2283,105.9102,105.9798,177360.0
2022-05-20 14:00:00,106.67,106.67,106.25,106.33,167560.0,106.0295,106.0295,105.612,105.6915,167560.0
2022-05-20 14:05:00,106.31,106.35,106.15,106.35,154000.0,105.6716,105.7114,105.5126,105.7114,154000.0
2022-05-20 14:10:00,106.44,106.51,106.3,106.32,127120.0,105.8009,105.8704,105.6617,105.6816,127120.0
2022-05-20 14:15:00,106.3,106.36,106.04,106.2,129660.0,105.6617,105.7213,105.4033,105.5623,129660.0
2022-05-20 14:20:00,106.17,106.21,105.96,106.1,146180.0,105.5325,105.5722,105.3237,105.4629,146180.0
2022-05-20 14:25:00,106.08,106.18,105.97,106.1,112080.0,105.443,105.5424,105.3337,105.4629,112080.0
2022-05-20 14:30:00,106.2,106.24,105.8,105.86,161800.0,105.5623,105.6021,105.1647,105.2243,161800.0
2022-05-20 14:35:00,105.92,106.11,105.92,106.05,172600.0,105.284,105.4728,105.284,105.4132,172600.0
2022-05-20 14:40:00,106.0,106.23,105.98,106.23,105360.0,105.3635,105.5921,105.3436,105.5921,105360.0
2022-05-20 14:45:00,106.25,106.32,105.97,106.28,101700.0,105.612,105.6816,105.3337,105.6418,101700.0
2022-05-20 14:50:00,106.23,106.77,106.15,106.69,162300.0,105.5921,106.1289,105.5126,106.0494,162300.0
2022-05-20 14:55:00,106.64,106.64,106.38,106.38,68960.0,105.9997,105.9997,105.7412,105.7412,68960.0
2022-05-20 15:00:00,106.31,106.57,106.25,106.36,153120.0,105.6716,105.9301,105.612,105.7213,153120.0
2022-05-20 15:05:00,106.35,106.42,106.16,106.21,148300.0,105.7114,105.781,105.5225,105.5722,148300.0
2022-05-20 15:10:00,106.27,106.41,106.25,106.4,49760.0,105.6319,105.771,105.612,105.7611,49760.0
2022-05-20 15:15:00,106.4,106.79,106.39,106.69,178100.0,105.7611,106.1488,105.7512,106.0494,178100.0
2022-05-20 15:20:00,106.85,107.04,106.6,106.76,116220.0,106.2084,106.3973,105.9599,106.1189,116220.0
2022-05-20 15:25:00,106.79,107.28,106.67,107.26,106480.0,106.1488,106.6358,106.0295,106.6159,106480.0
2022-05-20 15:30:00,107.32,107.79,107.07,107.79,285940.0,106.6756,107.1428,106.4271,107.1428,285940.0
2022-05-20 15:35:00,107.65,108.35,107.61,107.91,420700.0,107.0036,107.6994,106.9638,107.262,420700.0
2022-05-20 15:40:00,108.0,108.8,107.98,108.37,490220.0,107.3515,108.1467,107.3316,107.7193,490220.0
2022-05-20 15:45:00,108.42,108.56,107.95,108.56,272680.0,107.769,107.9081,107.3018,107.9081,272680.0
2022-05-20 15:50:00,108.8,108.93,108.41,108.9,418880.0,108.1467,108.2759,107.759,108.2461,418880.0
2022-05-20 15:55:00,108.86,109.1,108.7,108.94,1039600.0,108.2063,108.4449,108.0473,108.2858,1039600.0
2022-05-23 09:30:00,109.57,109.61,108.74,109.13,896760.0,108.9121,108.9518,108.087,108.4747,896760.0
2022-05-23 09:35:00,109.18,109.41,109.03,109.2,218620.0,108.5244,108.753,108.3753,108.5443,218620.0
2022-05-23 09:40:00,109.25,109.75,109.13,109.75,175160.0,108.594,109.091,108.4747,109.091,175160.0
2022-05-23 09:45:00,109.75,110.1,109.7,109.94,398480.0,109.091,109.4389,109.0413,109.2798,398480.0
2022-05-23 09:50:00,110.0,110.71,109.96,110.07,495920.0,109.3395,110.0452,109.2997,109.4091,495920.0
2022-05-23 09:55:00,110.12,110.22,109.58,109.71,599040.0,109.4588,109.5582,108.922,109.0512,599040.0
2022-05-23 10:00:00,109.76,109.99,109.08,109.35,320200.0,109.1009,109.3295,108.425,108.6934,320200.0
2022-05-23 10:05:00,109.41,109.73,109.12,109.43,104620.0,108.753,109.0711,108.4648,108.7729,104620.0
2022-05-23 10:10:00,109.45,109.77,109.21,109.73,176640.0,108.7928,109.1109,108.5542,109.0711,176640.0
2022-05-23 10:15:00,109.79,110.44,109.79,110.44,177900.0,109.1307,109.7768,109.1307,109.7768,177900.0
2022-05-23 10:20:00,110.43,110.87,110.29,110.51,325620.0,109.7669,110.2043,109.6277,109.8464,325620.0
2022-05-23 10:25:00,110.47,111.0,110.17,111.0,469340.0,109.8067,110.3335,109.5085,110.3335,469340.0
2022-05-23 10:30:00,111.11,111.15,110.86,111.06,179100.0,110.4428,110.4826,110.1943,110.3931,179100.0
2022-05-23 10:35:00,111.14,111.27,110.84,111.18,363400.0,110.4726,110.6019,110.1744,110.5124,363400.0
2022-05-23 10:40:00,111.18,111.39,111.06,111.38,92800.0,110.5124,110.7211,110.3931,110.7112,92800.0
2022-05-23 10:45:00,111.35,111.45,111.0,111.18,58020.0,110.6814,110.7808,110.3335,110.5124,58020.0
2022-05-23 10:50:00,111.11,111.11,110.53,110.76,57060.0,110.4428,110.4428,109.8663,110.0949,57060.0
2022-05-23 10:55:00,110.76,110.8,110.53,110.75,71500.0,110.0949,110.1347,109.8663,110.085,71500.0
2022-05-23 11:00:00,110.72,111.36,110.72,111.36,83280.0,110.0552,110.6913,110.0552,110.6913,83280.0
2022-05-23 11:05:00,111.4,111.45,111.11,111.14,140740.0,110.7311,110.7808,110.4428,110.4726,140740.0
2022-05-23 11:10:00,111.08,111.17,110.88,111.17,131480.0,110.413,110.5025,110.2142,110.5025,131480.0
2022-05-23 11:15:00,111.14,111.27,110.95,111.17,198980.0,110.4726,110.6019,110.2838,110.5025,198980.0
2022-05-23 11:20:00,111.11,111.2,111.0,111.02,144040.0,110.4428,110.5323,110.3335,110.3534,144040.0
2022-05-23 11:25:00,110.96,111.21,110.92,111.02,137120.0,110.2937,110.5422,110.254,110.3534,137120.0
2022-05-23 11:30:00,111.07,111.43,110.99,111.42,171940.0,110.4031,110.7609,110.3235,110.751,171940.0
2022-05-23 11:35:00,111.38,111.59,111.31,111.53,171680.0,110.7112,110.9199,110.6416,110.8603,171680.0
2022-05-23 11:40:00,111.49,111.65,111.46,111.51,110060.0,110.8205,110.9796,110.7907,110.8404,110060.0
2022-05-23 11:45:00,111.55,111.57,111.31,111.49,256900.0,110.8802,110.9001,110.6416,110.8205,256900.0
2022-05-23 11:50:00,111.52,111.64,111.41,111.6,47000.0,110.8504,110.9696,110.741,110.9299,47000.0
2022-05-23 11:55:00,111.63,111.7,111.59,111.63,39040.0,110.9597,111.0293,110.9199,110.9597,39040.0
2022-05-23 12:00:00,111.61,112.04,111.48,112.0,93960.0,110.9398,111.3672,110.8106,111.3275,93960.0
2022-05-23 12:05:00,111.97,112.15,111.86,111.91,68200.0,111.2977,111.4766,111.1883,111.238,68200.0
2022-05-23 12:10:00,111.9,111.96,111.75,111.91,146560.0,111.2281,111.2877,111.079,111.238,146560.0
2022-05-23 12:15:00,111.95,112.0,111.73,111.78,87440.0,111.2778,111.3275,111.0591,111.1088,87440.0
2022-05-23 12:20:00,111.81,111.85,111.64,111.74,52960.0,111.1386,111.1784,110.9696,111.069,52960.0
2022-05-23 12:25:00,111.73,111.74,111.5,111.58,82660.0,111.0591,111.069,110.8305,110.91,82660.0
2022-05-23 12:30:00,111.61,111.69,111.46,111.59,43740.0,110.9398,111.0193,110.7907,110.9199,43740.0
2022-05-23 12:35:00,111.56,111.68,111.49,111.66,54980.0,110.8901,111.0094,110.8205,110.9895,54980.0
2022-05-23 12:40:00,111.65,111.66,111.45,111.46,446400.0,110.9796,110.9895,110.7808,110.7907,446400.0
2022-05-23 12:45:00,111.54,111.56,111.35,111.4,59640.0,110.8702,110.8901,110.6814,110.7311,59640.0
2022-05-23 12:50:00,111.45,111.45,111.25,111.25,23000.0,110.7808,110.7808,110.582,110.582,23000.0
2022-05-23 12:55:00,111.24,111.35,111.16,111.35,36000.0,110.572,110.6814,110.4925,110.6814,36000.0
2022-05-23 13:00:00,111.31,111.32,111.1,111.1,46860.0,110.6416,110.6516,110.4329,110.4329,46860.0
2022-05-23 13:05:00,111.1,111.17,110.8,111.0,62240.0,110.4329,110.5025,110.1347,110.3335,62240.0
2022-05-23 13:10:00,111.02,111.18,110.95,111.09,76560.0,110.3534,110.5124,110.2838,110.4229,76560.0
2022-05-23 13:15:00,110.92,111.02,110.85,111.02,58100.0,110.254,110.3534,110.1844,110.3534,58100.0
2022-05-23 13:20:00,110.97,110.97,110.73,110.97,46000.0,110.3037,110.3037,110.0651,110.3037,46000.0
2022-05-23 13:25:00,110.99,111.11,110.93,111.09,125620.0,110.3235,110.4428,110.2639,110.4229,125620.0
2022-05-23 13:30:00,111.01,111.3,111.0,111.23,45080.0,110.3434,110.6317,110.3335,110.5621,45080.0
2022-05-23 13:35:00,111.2,111.36,111.2,111.26,24180.0,110.5323,110.6913,110.5323,110.5919,24180.0
2022-05-23 13:40:00,111.22,111.32,111.18,111.32,100760.0,110.5522,110.6516,110.5124,110.6516,100760.0
2022-05-23 13:45:00,111.27,111.55,111.26,111.46,44000.0,110.6019,110.8802,110.5919,110.7907,44000.0
2022-05-23 13:50:00,111.4,111.4,111.18,111.21,47120.0,110.7311,110.7311,110.5124,110.5422,47120.0
2022-05-23 13:55:00,111.21,111.28,111.11,111.28,101180.0,110.5422,110.6118,110.4428,110.6118,101180.0
2022-05-23 14:00:00,111.39,111.39,111.24,111.35,19400.0,110.7211,110.7211,110.572,110.6814,19400.0
2022-05-23 14:05:00,111.25,111.57,111.25,111.54,42800.0,110.582,110.9001,110.582,110.8702,42800.0
2022-05-23 14:10:00,111.58,111.66,111.43,111.56,131560.0,110.91,110.9895,110.7609,110.8901,131560.0
2022-05-23 14:15:00,111.53,111.65,111.42,111.65,93100.0,110.8603,110.9796,110.751,110.9796,93100.0
2022-05-23 14:20:00,111.61,111.75,111.42,111.47,53000.0,110.9398,111.079,110.751,110.8007,53000.0
2022-05-23 14:25:00,111.51,111.51,111.34,111.4,67500.0,110.8404,110.8404,110.6714,110.7311,67500.0
2022-05-23 14:30:00,111.41,111.5,111.4,111.47,19000.0,110.741,110.8305,110.7311,110.8007,19000.0
2022-05-23 14:35:00,111.4,111.49,111.34,111.46,48640.0,110.7311,110.8205,110.6714,110.7907,48640.0
2022-05-23 14:40:00,111.45,111.66,111.35,111.65,83920.0,110.7808,110.9895,110.6814,110.9796,83920.0
2022-05-23 14:45:00,111.7,111.75,111.27,111.36,92840.0,111.0293,111.079,110.6019,110.6913,92840.0
2022-05-23 14:50:00,111.42,111.47,111.23,111.34,87040.0,110.751,110.8007,110.5621,110.6714,87040.0
2022-05-23 14:55:00,111.45,111.45,111.23,111.3,57600.0,110.7808,110.7808,110.5621,110.6317,57600.0
2022-05-23 15:00:00,111.39,111.45,111.33,111.41,26000.0,110.7211,110.7808,110.6615,110.741,26000.0
2022-05-23 15:05:00,111.45,111.64,111.36,111.64,73920.0,110.7808,110.9696,110.6913,110.9696,73920.0
2022-05-23 15:10:00,111.55,111.56,111.26,111.29,48060.0,110.8802,110.8901,110.5919,110.6217,48060.0
2022-05-23 15:15:00,111.35,111.43,111.29,111.39,100940.0,110.6814,110.7609,110.6217,110.7211,100940.0
2022-05-23 15:20:00,111.35,111.36,111.04,111.04,180020.0,110.6814,110.6913,110.3732,110.3732,180020.0
2022-05-23 15:25:00,111.17,111.22,111.09,111.1,169780.0,110.5025,110.5522,110.4229,110.4329,169780.0
2022-05-23 15:30:00,111.14,111.31,111.11,111.27,243980.0,110.4726,110.6416,110.4428,110.6019,243980.0
2022-05-23 15:35:00,111.29,111.37,111.03,111.04,130060.0,110.6217,110.7013,110.3633,110.3732,130060.0
2022-05-23 15:40:00,111.07,111.29,111.0,111.12,157880.0,110.4031,110.6217,110.3335,110.4528,157880.0
2022-05-23 15:45:00,111.06,111.13,110.91,110.99,167080.0,110.3931,110.4627,110.244,110.3235,167080.0
2022-05-23 15:50:00,111.15,111.41,111.06,111.22,330760.0,110.4826,110.741,110.3931,110.5522,330760.0
2022-05-23 15:55:00,111.23,111.65,111.2,111.48,800440.0,110.5621,110.9796,110.5323,110.8106,800440.0
2022-05-24 09:30:00,105.77,105.9,103.65,104.59,3753120.0,105.1349,105.2641,103.0276,103.962,3753120.0
2022-05-24 09:35:00,104.53,105.0,104.21,104.28,1398940.0,103.9023,104.3695,103.5842,103.6538,1398940.0
2022-05-24 09:40:00,104.28,105.18,104.12,104.93,1185480.0,103.6538,104.5484,103.4948,104.2999,1185480.0
2022-05-24 09:45:00,104.72,104.77,104.22,104.6,655500.0,104.0912,104.1409,103.5942,103.9719,655500.0
2022-05-24 09:50:00,104.53,104.84,104.42,104.61,783460.0,103.9023,104.2105,103.793,103.9818,783460.0
2022-05-24 09:55:00,104.63,104.67,103.77,103.87,873120.0,104.0017,104.0415,103.1469,103.2463,873120.0
2022-05-24 10:00:00,103.81,104.05,103.49,103.74,743380.0,103.1866,103.4252,102.8686,103.1171,743380.0
2022-05-24 10:05:00,103.68,103.72,103.05,103.12,845960.0,103.0574,103.0972,102.4312,102.5008,845960.0
2022-05-24 10:10:00,103.16,103.16,102.55,102.56,613720.0,102.5406,102.5406,101.9342,101.9442,613720.0
2022-05-24 10:15:00,102.5,102.83,102.39,102.53,866780.0,101.8845,102.2125,101.7752,101.9143,866780.0
2022-05-24 10:20:00,102.56,103.05,102.41,102.59,1395380.0,101.9442,102.4312,101.7951,101.974,1395380.0
2022-05-24 10:25:00,102.53,103.58,101.88,103.42,990060.0,101.9143,102.958,101.2682,102.799,990060.0
2022-05-24 10:30:00,103.3,103.32,102.55,102.6,386420.0,102.6797,102.6996,101.9342,101.9839,386420.0
2022-05-24 10:35:00,102.61,103.09,102.44,102.63,507760.0,101.9939,102.471,101.8249,102.0137,507760.0
2022-05-24 10:40:00,102.63,103.25,102.47,103.16,328420.0,102.0137,102.63,101.8547,102.5406,328420.0
2022-05-24 10:45:00,103.15,103.34,102.65,102.83,390940.0,102.5306,102.7195,102.0336,102.2125,390940.0
2022-05-24 10:50:00,102.86,102.86,102.4,102.4,232880.0,102.2424,102.2424,101.7851,101.7851,232880.0
2022-05-24 10:55:00,102.51,102.9,102.39,102.9,328800.0,101.8945,102.2821,101.7752,102.2821,328800.0
2022-05-24 11:00:00,102.92,103.4,102.88,103.4,250500.0,102.302,102.7791,102.2622,102.7791,250500.0
2022-05-24 11:05:00,103.38,103.8,103.38,103.68,289500.0,102.7592,103.1767,102.7592,103.0574,289500.0
2022-05-24 11:10:00,103.61,104.01,103.54,103.75,247380.0,102.9879,103.3854,102.9183,103.127,247380.0
2022-05-24 11:15:00,103.75,104.41,103.7,103.87,404260.0,103.127,103.783,103.0773,103.2463,404260.0
2022-05-24 11:20:00,103.82,104.32,103.76,104.23,378780.0,103.1966,103.6936,103.1369,103.6041,378780.0
2022-05-24 11:25:00,104.23,104.48,104.01,104.37,338980.0,103.6041,103.8526,103.3854,103.7433,338980.0
2022-05-24 11:30:00,104.5,104.6,103.94,104.09,290280.0,103.8725,103.9719,103.3159,103.465,290280.0
2022-05-24 11:35:00,104.02,104.42,103.98,104.17,266100.0,103.3954,103.793,103.3556,103.5445,266100.0
2022-05-24 11:40:00,104.21,104.43,103.98,104.42,209020.0,103.5842,103.8029,103.3556,103.793,209020.0
2022-05-24 11:45:00,104.38,104.88,104.38,104.55,345700.0,103.7532,104.2502,103.7532,103.9222,345700.0
2022-05-24 11:50:00,104.61,104.68,104.43,104.64,206980.0,103.9818,104.0514,103.8029,104.0117,206980.0
2022-05-24 11:55:00,104.63,104.75,104.5,104.51,220720.0,104.0017,104.121,103.8725,103.8824,220720.0
2022-05-24 12:00:00,104.5,104.66,104.43,104.62,261700.0,103.8725,104.0315,103.8029,103.9918,261700.0
2022-05-24 12:05:00,104.61,104.88,104.55,104.83,154680.0,103.9818,104.2502,103.9222,104.2005,154680.0
2022-05-24 12:10:00,104.86,105.15,104.81,105.1,269880.0,104.2303,104.5186,104.1806,104.4689,269880.0
2022-05-24 12:15:00,105.2,105.38,105.17,105.26,374100.0,104.5683,104.7472,104.5385,104.6279,374100.0
2022-05-24 12:20:00,105.24,105.24,104.84,104.84,219140.0,104.6081,104.6081,104.2105,104.2105,219140.0
2022-05-24 12:25:00,104.84,104.95,104.76,104.8,101120.0,104.2105,104.3198,104.1309,104.1707,101120.0
2022-05-24 12:30:00,104.8,104.9,104.19,104.32,200660.0,104.1707,104.2701,103.5644,103.6936,200660.0
2022-05-24 12:35:00,104.3,104.32,103.88,104.0,179440.0,103.6737,103.6936,103.2562,103.3755,179440.0
2022-05-24 12:40:00,104.0,104.23,104.0,104.11,191800.0,103.3755,103.6041,103.3755,103.4848,191800.0
2022-05-24 12:45:00,104.01,104.27,103.92,104.03,214340.0,103.3854,103.6439,103.296,103.4053,214340.0
2022-05-24 12:50:00,104.1,104.22,103.99,104.16,99400.0,103.4749,103.5942,103.3656,103.5345,99400.0
2022-05-24 12:55:00,104.09,104.42,104.08,104.24,172380.0,103.465,103.793,103.455,103.6141,172380.0
2022-05-24 13:00:00,104.16,104.26,103.93,103.95,227900.0,103.5345,103.6339,103.3059,103.3258,227900.0
2022-05-24 13:05:00,103.96,104.17,103.96,104.14,63080.0,103.3357,103.5445,103.3357,103.5147,63080.0
2022-05-24 13:10:00,104.19,104.45,104.14,104.4,144140.0,103.5644,103.8228,103.5147,103.7731,144140.0
2022-05-24 13:15:00,104.44,104.48,104.09,104.33,188360.0,103.8129,103.8526,103.465,103.7035,188360.0
2022-05-24 13:20:00,104.33,104.4,104.22,104.39,48160.0,103.7035,103.7731,103.5942,103.7632,48160.0
2022-05-24 13:25:00,104.29,104.55,104.29,104.55,42280.0,103.6638,103.9222,103.6638,103.9222,42280.0
2022-05-24 13:30:00,104.58,104.71,104.45,104.65,206760.0,103.952,104.0812,103.8228,104.0216,206760.0
2022-05-24 13:35:00,104.7,105.25,104.64,105.14,213500.0,104.0713,104.618,104.0117,104.5087,213500.0
2022-05-24 13:40:00,105.22,105.61,105.2,105.45,259360.0,104.5882,104.9758,104.5683,104.8168,259360.0
2022-05-24 13:45:00,105.4,105.6,105.06,105.24,200140.0,104.7671,104.9659,104.4291,104.6081,200140.0
2022-05-24 13:50:00,105.33,105.4,105.0,105.32,228000.0,104.6975,104.7671,104.3695,104.6876,228000.0
2022-05-24 13:55:00,105.38,105.81,105.36,105.52,277480.0,104.7472,105.1746,104.7273,104.8864,277480.0
2022-05-24 14:00:00,105.47,105.54,105.1,105.22,75600.0,104.8367,104.9063,104.4689,104.5882,75600.0
2022-05-24 14:05:00,105.11,105.88,105.11,105.88,115780.0,104.4788,105.2442,104.4788,105.2442,115780.0
2022-05-24 14:10:00,105.83,106.22,105.6,105.64,208220.0,105.1945,105.5822,104.9659,105.0057,208220.0
2022-05-24 14:15:00,105.68,105.77,105.3,105.36,105540.0,105.0454,105.1349,104.6677,104.7273,105540.0
2022-05-24 14:20:00,105.35,105.53,105.23,105.5,178080.0,104.7174,104.8963,104.5981,104.8665,178080.0
2022-05-24 14:25:00,105.48,105.59,105.32,105.33,530580.0,104.8466,104.956,104.6876,104.6975,530580.0
2022-05-24 14:30:00,105.27,105.55,105.19,105.55,133800.0,104.6379,104.9162,104.5584,104.9162,133800.0
2022-05-24 14:35:00,105.64,105.84,105.64,105.84,216040.0,105.0057,105.2045,105.0057,105.2045,216040.0
2022-05-24 14:40:00,105.85,105.94,105.21,105.23,137760.0,105.2144,105.3039,104.5782,104.5981,137760.0
2022-05-24 14:45:00,105.18,105.34,104.99,104.99,108100.0,104.5484,104.7075,104.3596,104.3596,108100.0
2022-05-24 14:50:00,104.98,105.04,104.74,104.74,116380.0,104.3496,104.4093,104.1111,104.1111,116380.0
2022-05-24 14:55:00,104.75,104.92,104.56,104.87,67400.0,104.121,104.29,103.9321,104.2403,67400.0
2022-05-24 15:00:00,104.82,105.08,104.82,105.06,80420.0,104.1906,104.449,104.1906,104.4291,80420.0
2022-05-24 15:05:00,105.03,105.35,105.02,105.1,185780.0,104.3993,104.7174,104.3894,104.4689,185780.0
2022-05-24 15:10:00,105.11,105.42,105.11,105.32,115180.0,104.4788,104.787,104.4788,104.6876,115180.0
2022-05-24 15:15:00,105.28,105.39,105.11,105.15,152600.0,104.6478,104.7572,104.4788,104.5186,152600.0
2022-05-24 15:20:00,105.2,105.48,104.92,105.4,122860.0,104.5683,104.8466,104.29,104.7671,122860.0
2022-05-24 15:25:00,105.39,105.62,105.28,105.51,205820.0,104.7572,104.9858,104.6478,104.8764,205820.0
2022-05-24 15:30:00,105.63,105.84,105.59,105.73,230720.0,104.9957,105.2045,104.956,105.0951,230720.0
2022-05-24 15:35:00,105.73,106.46,105.73,106.25,390880.0,105.0951,105.8207,105.0951,105.612,390880.0
2022-05-24 15:40:00,106.27,106.37,105.85,105.85,204120.0,105.6319,105.7313,105.2144,105.2144,204120.0
2022-05-24 15:45:00,105.88,106.26,105.77,105.88,383120.0,105.2442,105.6219,105.1349,105.2442,383120.0
2022-05-24 15:50:00,106.04,106.11,105.76,105.78,489640.0,105.4033,105.4728,105.1249,105.1448,489640.0
2022-05-24 15:55:00,105.8,106.1,105.72,105.97,959020.0,105.1647,105.4629,105.0852,105.3337,959020.0
2022-05-25 09:30:00,104.99,105.37,104.51,105.25,1188700.0,104.3596,104.7373,103.8824,104.618,1188700.0
2022-05-25 09:35:00,105.3,105.76,105.29,105.64,214440.0,104.6677,105.1249,104.6578,105.0057,214440.0
2022-05-25 09:40:00,105.67,105.79,104.89,105.14,322760.0,105.0355,105.1548,104.2602,104.5087,322760.0
2022-05-25 09:45:00,105.23,105.41,104.46,104.5,295200.0,104.5981,104.777,103.8327,103.8725,295200.0
2022-05-25 09:50:00,104.47,104.62,103.86,104.17,504680.0,103.8427,103.9918,103.2363,103.5445,504680.0
2022-05-25 09:55:00,104.15,104.85,104.12,104.76,342540.0,103.5246,104.2204,103.4948,104.1309,342540.0
2022-05-25 10:00:00,104.83,104.85,104.51,104.62,242800.0,104.2005,104.2204,103.8824,103.9918,242800.0
2022-05-25 10:05:00,104.54,104.63,104.12,104.37,166300.0,103.9123,104.0017,103.4948,103.7433,166300.0
2022-05-25 10:10:00,104.39,105.26,104.2,105.14,237920.0,103.7632,104.6279,103.5743,104.5087,237920.0
2022-05-25 10:15:00,105.11,105.21,104.63,105.18,363260.0,104.4788,104.5782,104.0017,104.5484,363260.0
2022-05-25 10:20:00,105.22,105.65,105.15,105.33,422260.0,104.5882,105.0156,104.5186,104.6975,422260.0
2022-05-25 10:25:00,105.34,105.88,105.31,105.79,305060.0,104.7075,105.2442,104.6776,105.1548,305060.0
2022-05-25 10:30:00,105.81,106.2,105.72,106.2,300800.0,105.1746,105.5623,105.0852,105.5623,300800.0
2022-05-25 10:35:00,106.23,106.37,106.05,106.1,198860.0,105.5921,105.7313,105.4132,105.4629,198860.0
2022-05-25 10:40:00,106.18,106.18,105.74,105.97,301080.0,105.5424,105.5424,105.1051,105.3337,301080.0
2022-05-25 10:45:00,105.99,106.02,105.5,105.63,146400.0,105.3536,105.3834,104.8665,104.9957,146400.0
2022-05-25 10:50:00,105.64,105.93,105.61,105.88,157480.0,105.0057,105.2939,104.9758,105.2442,157480.0
2022-05-25 10:55:00,105.88,106.15,105.88,106.08,177000.0,105.2442,105.5126,105.2442,105.443,177000.0
2022-05-25 11:00:00,106.04,106.17,105.72,105.84,226700.0,105.4033,105.5325,105.0852,105.2045,226700.0
2022-05-25 11:05:00,105.88,106.13,105.82,106.05,94400.0,105.2442,105.4927,105.1846,105.4132,94400.0
2022-05-25 11:10:00,106.09,106.3,105.95,106.2,185980.0,105.453,105.6617,105.3138,105.5623,185980.0
2022-05-25 11:15:00,106.27,106.31,105.96,105.98,189980.0,105.6319,105.6716,105.3237,105.3436,189980.0
2022-05-25 11:20:00,105.95,106.15,105.88,106.09,81940.0,105.3138,105.5126,105.2442,105.453,81940.0
2022-05-25 11:25:00,106.0,106.07,105.9,105.96,73240.0,105.3635,105.4331,105.2641,105.3237,73240.0
2022-05-25 11:30:00,105.96,105.96,105.59,105.69,145760.0,105.3237,105.3237,104.956,105.0554,145760.0
2022-05-25 11:35:00,105.67,105.67,105.3,105.61,103000.0,105.0355,105.0355,104.6677,104.9758,103000.0
2022-05-25 11:40:00,105.61,105.78,105.47,105.76,131400.0,104.9758,105.1448,104.8367,105.1249,131400.0
2022-05-25 11:45:00,105.74,105.74,105.5,105.63,76460.0,105.1051,105.1051,104.8665,104.9957,76460.0
2022-05-25 11:50:00,105.65,105.65,105.43,105.49,66160.0,105.0156,105.0156,104.7969,104.8566,66160.0
2022-05-25 11:55:00,105.49,105.52,105.33,105.33,79860.0,104.8566,104.8864,104.6975,104.6975,79860.0
2022-05-25 12:00:00,105.29,105.35,105.21,105.24,60160.0,104.6578,104.7174,104.5782,104.6081,60160.0
2022-05-25 12:05:00,105.28,105.31,105.0,105.12,111620.0,104.6478,104.6776,104.3695,104.4888,111620.0
2022-05-25 12:10:00,105.05,105.37,105.03,105.35,124840.0,104.4192,104.7373,104.3993,104.7174,124840.0
2022-05-25 12:15:00,105.3,105.33,105.11,105.17,71760.0,104.6677,104.6975,104.4788,104.5385,71760.0
2022-05-25 12:20:00,105.14,105.14,104.78,104.95,132040.0,104.5087,104.5087,104.1508,104.3198,132040.0
2022-05-25 12:25:00,104.95,104.95,104.74,104.76,125960.0,104.3198,104.3198,104.1111,104.1309,125960.0
2022-05-25 12:30:00,104.82,104.89,104.56,104.58,218440.0,104.1906,104.2602,103.9321,103.952,218440.0
2022-05-25 12:35:00,104.53,104.61,104.4,104.49,115360.0,103.9023,103.9818,103.7731,103.8626,115360.0
2022-05-25 12:40:00,104.47,104.6,104.44,104.58,179980.0,103.8427,103.9719,103.8129,103.952,179980.0
2022-05-25 12:45:00,104.65,104.85,104.55,104.84,66000.0,104.0216,104.2204,103.9222,104.2105,66000.0
2022-05-25 12:50:00,104.83,104.87,104.65,104.82,162740.0,104.2005,104.2403,104.0216,104.1906,162740.0
2022-05-25 12:55:00,104.85,104.92,104.64,104.89,127880.0,104.2204,104.29,104.0117,104.2602,127880.0
2022-05-25 13:00:00,104.88,104.88,104.73,104.78,70380.0,104.2502,104.2502,104.1011,104.1508,70380.0
2022-05-25 13:05:00,104.82,104.85,104.7,104.82,79060.0,104.1906,104.2204,104.0713,104.1906,79060.0
2022-05-25 13:10:00,104.75,104.78,104.51,104.72,92800.0,104.121,104.1508,103.8824,104.0912,92800.0
2022-05-25 13:15:00,104.71,104.77,104.57,104.61,62320.0,104.0812,104.1409,103.9421,103.9818,62320.0
2022-05-25 13:20:00,104.54,104.69,104.38,104.46,74400.0,103.9123,104.0614,103.7532,103.8327,74400.0
2022-05-25 13:25:00,104.4,104.63,104.4,104.56,75080.0,103.7731,104.0017,103.7731,103.9321,75080.0
2022-05-25 13:30:00,104.55,104.65,104.44,104.55,164400.0,103.9222,104.0216,103.8129,103.9222,164400.0
2022-05-25 13:35:00,104.57,104.71,104.5,104.5,220040.0,103.9421,104.0812,103.8725,103.8725,220040.0
2022-05-25 13:40:00,104.59,104.82,104.5,104.77,106060.0,103.962,104.1906,103.8725,104.1409,106060.0
2022-05-25 13:45:00,104.85,105.0,104.76,105.0,147380.0,104.2204,104.3695,104.1309,104.3695,147380.0
2022-05-25 13:50:00,105.04,105.05,104.77,104.84,90740.0,104.4093,104.4192,104.1409,104.2105,90740.0
2022-05-25 13:55:00,104.92,104.99,104.78,104.95,119700.0,104.29,104.3596,104.1508,104.3198,119700.0
2022-05-25 14:00:00,104.93,105.55,104.83,105.25,312220.0,104.2999,104.9162,104.2005,104.618,312220.0
2022-05-25 14:05:00,105.26,105.35,104.36,104.88,185300.0,104.6279,104.7174,103.7333,104.2502,185300.0
2022-05-25 14:10:00,105.15,105.38,104.87,105.3,106040.0,104.5186,104.7472,104.2403,104.6677,106040.0
2022-05-25 14:15:00,105.27,105.78,105.27,105.51,128820.0,104.6379,105.1448,104.6379,104.8764,128820.0
2022-05-25 14:20:00,105.52,105.97,105.52,105.65,156380.0,104.8864,105.3337,104.8864,105.0156,156380.0
2022-05-25 14:25:00,105.6,105.99,105.56,105.88,189740.0,104.9659,105.3536,104.9261,105.2442,189740.0
2022-05-25 14:30:00,105.95,106.06,105.84,105.91,62560.0,105.3138,105.4231,105.2045,105.274,62560.0
2022-05-25 14:35:00,106.0,106.01,105.71,105.71,70300.0,105.3635,105.3734,105.0752,105.0752,70300.0
2022-05-25 14:40:00,105.76,106.03,105.75,105.9,105900.0,105.1249,105.3933,105.115,105.2641,105900.0
2022-05-25 14:45:00,105.96,106.02,105.9,105.95,87040.0,105.3237,105.3834,105.2641,105.3138,87040.0
2022-05-25 14:50:00,105.93,106.21,105.85,106.19,124000.0,105.2939,105.5722,105.2144,105.5524,124000.0
2022-05-25 14:55:00,106.2,106.24,106.04,106.1,115800.0,105.5623,105.6021,105.4033,105.4629,115800.0
2022-05-25 15:00:00,106.13,106.5,106.13,106.39,306460.0,105.4927,105.8605,105.4927,105.7512,306460.0
2022-05-25 15:05:00,106.37,106.5,106.23,106.45,135540.0,105.7313,105.8605,105.5921,105.8108,135540.0
2022-05-25 15:10:00,106.39,106.5,106.31,106.47,153360.0,105.7512,105.8605,105.6716,105.8307,153360.0
2022-05-25 15:15:00,106.47,106.47,106.14,106.28,162860.0,105.8307,105.8307,105.5027,105.6418,162860.0
2022-05-25 15:20:00,106.3,106.3,105.97,106.15,133240.0,105.6617,105.6617,105.3337,105.5126,133240.0
2022-05-25 15:25:00,106.19,106.19,105.92,106.03,64800.0,105.5524,105.5524,105.284,105.3933,64800.0
2022-05-25 15:30:00,106.06,106.17,105.95,105.98,95640.0,105.4231,105.5325,105.3138,105.3436,95640.0
2022-05-25 15:35:00,105.98,106.02,105.84,105.87,161140.0,105.3436,105.3834,105.2045,105.2343,161140.0
2022-05-25 15:40:00,105.85,105.9,105.68,105.77,189820.0,105.2144,105.2641,105.0454,105.1349,189820.0
2022-05-25 15:45:00,105.81,105.9,105.68,105.83,265420.0,105.1746,105.2641,105.0454,105.1945,265420.0
2022-05-25 15:50:00,105.85,105.85,105.43,105.76,496280.0,105.2144,105.2144,104.7969,105.1249,496280.0
2022-05-25 15:55:00,105.73,105.92,105.71,105.81,569820.0,105.0951,105.284,105.0752,105.1746,569820.0
2022-05-26 09:30:00,105.68,106.0,105.22,105.52,825360.0,105.0454,105.3635,104.5882,104.8864,825360.0
2022-05-26 09:35:00,105.54,106.92,105.54,106.78,290460.0,104.9063,106.278,104.9063,106.1388,290460.0
2022-05-26 09:40:00,106.72,107.13,106.59,106.81,233060.0,106.0792,106.4867,105.95,106.1686,233060.0
2022-05-26 09:45:00,106.81,107.12,106.5,107.05,149360.0,106.1686,106.4768,105.8605,106.4072,149360.0
2022-05-26 09:50:00,107.11,107.35,106.96,107.03,212720.0,106.4668,106.7054,106.3177,106.3873,212720.0
2022-05-26 09:55:00,107.05,107.22,106.96,107.11,150620.0,106.4072,106.5762,106.3177,106.4668,150620.0
2022-05-26 10:00:00,107.11,107.21,106.75,106.75,173760.0,106.4668,106.5662,106.109,106.109,173760.0
2022-05-26 10:05:00,106.73,107.19,106.72,107.02,211080.0,106.0891,106.5464,106.0792,106.3774,211080.0
2022-05-26 10:10:00,106.95,107.33,106.81,107.29,211660.0,106.3078,106.6855,106.1686,106.6458,211660.0
2022-05-26 10:15:00,107.21,107.6,107.21,107.57,138640.0,106.5662,106.9539,106.5662,106.9241,138640.0
2022-05-26 10:20:00,107.62,107.68,107.27,107.47,134220.0,106.9738,107.0334,106.6259,106.8247,134220.0
2022-05-26 10:25:00,107.39,107.52,107.08,107.11,123020.0,106.7452,106.8744,106.437,106.4668,123020.0
2022-05-26 10:30:00,107.19,107.3,106.89,107.01,130220.0,106.5464,106.6557,106.2482,106.3674,130220.0
2022-05-26 10:35:00,107.11,107.25,107.1,107.24,41260.0,106.4668,106.606,106.4569,106.5961,41260.0
2022-05-26 10:40:00,107.23,107.33,107.11,107.11,123740.0,106.5861,106.6855,106.4668,106.4668,123740.0
2022-05-26 10:45:00,107.16,107.43,107.01,107.4,118940.0,106.5165,106.7849,106.3674,106.7551,118940.0
2022-05-26 10:50:00,107.4,107.6,107.34,107.35,120200.0,106.7551,106.9539,106.6955,106.7054,120200.0
2022-05-26 10:55:00,107.42,107.61,107.39,107.55,135600.0,106.775,106.9638,106.7452,106.9042,135600.0
2022-05-26 11:00:00,107.59,107.9,107.58,107.9,156960.0,106.944,107.2521,106.934,107.2521,156960.0
2022-05-26 11:05:00,107.88,107.88,107.42,107.5,172700.0,107.2322,107.2322,106.775,106.8545,172700.0
2022-05-26 11:10:00,107.51,107.7,107.48,107.68,100580.0,106.8644,107.0533,106.8346,107.0334,100580.0
2022-05-26 11:15:00,107.69,107.75,107.57,107.6,80200.0,107.0434,107.103,106.9241,106.9539,80200.0
2022-05-26 11:20:00,107.61,107.77,107.57,107.72,75300.0,106.9638,107.1229,106.9241,107.0732,75300.0
2022-05-26 11:25:00,107.7,107.75,107.45,107.59,192400.0,107.0533,107.103,106.8048,106.944,192400.0
2022-05-26 11:30:00,107.6,107.82,107.57,107.59,96600.0,106.9539,107.1726,106.9241,106.944,96600.0
2022-05-26 11:35:00,107.53,107.82,107.48,107.73,1574760.0,106.8843,107.1726,106.8346,107.0831,1574760.0
2022-05-26 11:40:00,107.73,107.98,107.73,107.8,164560.0,107.0831,107.3316,107.0831,107.1527,164560.0
2022-05-26 11:45:00,107.84,107.84,107.63,107.63,18000.0,107.1925,107.1925,106.9837,106.9837,18000.0
2022-05-26 11:50:00,107.63,107.72,107.59,107.64,60000.0,106.9837,107.0732,106.944,106.9937,60000.0
2022-05-26 11:55:00,107.68,107.88,107.65,107.88,87320.0,107.0334,107.2322,107.0036,107.2322,87320.0
2022-05-26 12:00:00,107.8,108.0,107.74,108.0,86600.0,107.1527,107.3515,107.0931,107.3515,86600.0
2022-05-26 12:05:00,107.98,107.99,107.9,107.93,46000.0,107.3316,107.3415,107.2521,107.2819,46000.0
2022-05-26 12:10:00,107.97,108.34,107.97,108.34,148220.0,107.3217,107.6894,107.3217,107.6894,148220.0
2022-05-26 12:15:00,108.31,108.32,108.06,108.2,114300.0,107.6596,107.6696,107.4111,107.5503,114300.0
2022-05-26 12:20:00,108.25,108.35,108.16,108.35,133480.0,107.6,107.6994,107.5105,107.6994,133480.0
2022-05-26 12:25:00,108.36,108.41,108.23,108.36,143280.0,107.7093,107.759,107.5801,107.7093,143280.0
2022-05-26 12:30:00,108.43,108.45,108.28,108.28,86280.0,107.7789,107.7988,107.6298,107.6298,86280.0
2022-05-26 12:35:00,108.26,108.32,108.26,108.32,63080.0,107.6099,107.6696,107.6099,107.6696,63080.0
2022-05-26 12:40:00,108.32,108.35,108.23,108.28,73020.0,107.6696,107.6994,107.5801,107.6298,73020.0
2022-05-26 12:45:00,108.23,108.33,108.21,108.26,78300.0,107.5801,107.6795,107.5602,107.6099,78300.0
2022-05-26 12:50:00,108.27,108.39,108.24,108.39,51720.0,107.6199,107.7391,107.59,107.7391,51720.0
2022-05-26 12:55:00,108.35,108.54,108.35,108.53,85580.0,107.6994,107.8882,107.6994,107.8783,85580.0
2022-05-26 13:00:00,108.52,108.55,108.39,108.4,52000.0,107.8684,107.8982,107.7391,107.7491,52000.0
2022-05-26 13:05:00,108.43,108.51,108.38,108.51,76320.0,107.7789,107.8584,107.7292,107.8584,76320.0
2022-05-26 13:10:00,108.58,108.65,108.26,108.48,72280.0,107.928,107.9976,107.6099,107.8286,72280.0
2022-05-26 13:15:00,108.48,108.48,108.25,108.35,56180.0,107.8286,107.8286,107.6,107.6994,56180.0
2022-05-26 13:20:00,108.41,108.41,108.17,108.23,34340.0,107.759,107.759,107.5205,107.5801,34340.0
2022-05-26 13:25:00,108.22,108.3,108.08,108.14,58400.0,107.5702,107.6497,107.431,107.4906,58400.0
2022-05-26 13:30:00,108.14,108.17,108.08,108.14,72980.0,107.4906,107.5205,107.431,107.4906,72980.0
2022-05-26 13:35:00,108.1,108.1,107.94,108.0,134560.0,107.4509,107.4509,107.2918,107.3515,134560.0
2022-05-26 13:40:00,108.05,108.12,107.91,108.12,108720.0,107.4012,107.4708,107.262,107.4708,108720.0
2022-05-26 13:45:00,108.14,108.15,107.92,107.94,89000.0,107.4906,107.5006,107.272,107.2918,89000.0
2022-05-26 13:50:00,108.01,108.13,107.96,108.01,120900.0,107.3614,107.4807,107.3117,107.3614,120900.0
2022-05-26 13:55:00,107.97,108.35,107.8,108.33,318280.0,107.3217,107.6994,107.1527,107.6795,318280.0
2022-05-26 14:00:00,108.32,108.53,108.13,108.19,235100.0,107.6696,107.8783,107.4807,107.5403,235100.0
2022-05-26 14:05:00,108.22,108.33,108.07,108.27,124520.0,107.5702,107.6795,107.4211,107.6199,124520.0
2022-05-26 14:10:00,108.32,108.37,108.22,108.33,94880.0,107.6696,107.7193,107.5702,107.6795,94880.0
2022-05-26 14:15:00,108.29,108.4,108.23,108.4,95460.0,107.6397,107.7491,107.5801,107.7491,95460.0
2022-05-26 14:20:00,108.37,108.46,108.37,108.44,107860.0,107.7193,107.8087,107.7193,107.7888,107860.0
2022-05-26 14:25:00,108.42,108.42,108.22,108.29,93240.0,107.769,107.769,107.5702,107.6397,93240.0
2022-05-26 14:30:00,108.32,108.41,108.23,108.28,86820.0,107.6696,107.759,107.5801,107.6298,86820.0
2022-05-26 14:35:00,108.24,108.26,108.07,108.14,168020.0,107.59,107.6099,107.4211,107.4906,168020.0
2022-05-26 14:40:00,108.07,108.24,108.03,108.19,83940.0,107.4211,107.59,107.3813,107.5403,83940.0
2022-05-26 14:45:00,108.21,108.21,107.9,107.91,146780.0,107.5602,107.5602,107.2521,107.262,146780.0
2022-05-26 14:50:00,107.89,107.95,107.83,107.87,146460.0,107.2421,107.3018,107.1825,107.2223,146460.0
2022-05-26 14:55:00,107.86,108.01,107.86,107.93,224200.0,107.2123,107.3614,107.2123,107.2819,224200.0
2022-05-26 15:00:00,107.9,107.9,107.6,107.7,118200.0,107.2521,107.2521,106.9539,107.0533,118200.0
2022-05-26 15:05:00,107.71,107.73,107.52,107.72,310920.0,107.0632,107.0831,106.8744,107.0732,310920.0
2022-05-26 15:10:00,107.7,107.84,107.65,107.75,115240.0,107.0533,107.1925,107.0036,107.103,115240.0
2022-05-26 15:15:00,107.76,107.77,107.4,107.66,149000.0,107.1129,107.1229,106.7551,107.0135,149000.0
2022-05-26 15:20:00,107.56,107.67,107.48,107.67,124100.0,106.9141,107.0235,106.8346,107.0235,124100.0
2022-05-26 15:25:00,107.64,107.77,107.5,107.69,173960.0,106.9937,107.1229,106.8545,107.0434,173960.0
2022-05-26 15:30:00,107.66,107.78,107.64,107.78,155560.0,107.0135,107.1328,106.9937,107.1328,155560.0
2022-05-26 15:35:00,107.74,107.92,107.64,107.92,141480.0,107.0931,107.272,106.9937,107.272,141480.0
2022-05-26 15:40:00,107.88,108.0,107.85,107.96,210640.0,107.2322,107.3515,107.2024,107.3117,210640.0
2022-05-26 15:45:00,108.0,108.12,107.92,108.11,214020.0,107.3515,107.4708,107.272,107.4608,214020.0
2022-05-26 15:50:00,108.12,108.33,107.8,107.83,347460.0,107.4708,107.6795,107.1527,107.1825,347460.0
2022-05-26 15:55:00,107.84,107.92,107.65,107.79,663960.0,107.1925,107.272,107.0036,107.1428,663960.0
2022-05-27 09:30:00,109.48,109.95,109.14,109.61,883380.0,108.8226,109.2898,108.4846,108.9518,883380.0
2022-05-27 09:35:00,109.66,110.62,109.62,110.31,476680.0,109.0015,109.9558,108.9618,109.6476,476680.0
2022-05-27 09:40:00,110.37,110.74,110.11,110.19,284220.0,109.7073,110.075,109.4488,109.5283,284220.0
2022-05-27 09:45:00,110.24,110.53,110.15,110.53,218820.0,109.578,109.8663,109.4886,109.8663,218820.0
2022-05-27 09:50:00,110.42,110.51,110.27,110.33,144000.0,109.757,109.8464,109.6079,109.6675,144000.0
2022-05-27 09:55:00,110.4,110.62,110.34,110.45,66900.0,109.7371,109.9558,109.6774,109.7868,66900.0
2022-05-27 10:00:00,110.43,110.75,110.38,110.64,74660.0,109.7669,110.085,109.7172,109.9756,74660.0
2022-05-27 10:05:00,110.7,110.87,110.59,110.87,147200.0,110.0353,110.2043,109.9259,110.2043,147200.0
2022-05-27 10:10:00,110.94,111.07,110.86,110.97,172940.0,110.2738,110.4031,110.1943,110.3037,172940.0
2022-05-27 10:15:00,111.07,111.19,110.86,110.91,159540.0,110.4031,110.5223,110.1943,110.244,159540.0
2022-05-27 10:20:00,110.96,111.15,110.94,111.08,143040.0,110.2937,110.4826,110.2738,110.413,143040.0
2022-05-27 10:25:00,111.09,111.23,110.96,110.98,130640.0,110.4229,110.5621,110.2937,110.3136,130640.0
2022-05-27 10:30:00,110.98,111.23,110.97,111.19,116600.0,110.3136,110.5621,110.3037,110.5223,116600.0
2022-05-27 10:35:00,111.21,111.63,111.21,111.44,242820.0,110.5422,110.9597,110.5422,110.7708,242820.0
2022-05-27 10:40:00,111.4,111.55,111.35,111.55,201480.0,110.7311,110.8802,110.6814,110.8802,201480.0
2022-05-27 10:45:00,111.56,111.57,111.25,111.37,162600.0,110.8901,110.9001,110.582,110.7013,162600.0
2022-05-27 10:50:00,111.39,111.42,111.25,111.39,109480.0,110.7211,110.751,110.582,110.7211,109480.0
2022-05-27 10:55:00,111.47,111.47,111.16,111.27,107800.0,110.8007,110.8007,110.4925,110.6019,107800.0
2022-05-27 11:00:00,111.32,111.32,110.9,111.0,109600.0,110.6516,110.6516,110.2341,110.3335,109600.0
2022-05-27 11:05:00,111.1,111.36,111.1,111.27,100800.0,110.4329,110.6913,110.4329,110.6019,100800.0
2022-05-27 11:10:00,111.33,111.52,111.31,111.5,135980.0,110.6615,110.8504,110.6416,110.8305,135980.0
2022-05-27 11:15:00,111.5,111.7,111.48,111.63,102520.0,110.8305,111.0293,110.8106,110.9597,102520.0
2022-05-27 11:20:00,111.7,111.83,111.63,111.69,105580.0,111.0293,111.1585,110.9597,111.0193,105580.0
2022-05-27 11:25:00,111.67,111.76,111.49,111.68,133360.0,110.9995,111.0889,110.8205,111.0094,133360.0
2022-05-27 11:30:00,111.72,111.8,111.63,111.73,153240.0,111.0492,111.1287,110.9597,111.0591,153240.0
2022-05-27 11:35:00,111.64,111.75,111.6,111.75,107940.0,110.9696,111.079,110.9299,111.079,107940.0
2022-05-27 11:40:00,111.68,111.81,111.68,111.77,94840.0,111.0094,111.1386,111.0094,111.0989,94840.0
2022-05-27 11:45:00,111.75,111.91,111.67,111.86,64500.0,111.079,111.238,110.9995,111.1883,64500.0
2022-05-27 11:50:00,111.9,111.9,111.72,111.75,66420.0,111.2281,111.2281,111.0492,111.079,66420.0
2022-05-27 11:55:00,111.77,111.9,111.7,111.89,66840.0,111.0989,111.2281,111.0293,111.2181,66840.0
2022-05-27 12:00:00,111.84,112.05,111.84,112.0,46160.0,111.1684,111.3772,111.1684,111.3275,46160.0
2022-05-27 12:05:00,111.98,112.1,111.95,111.96,89420.0,111.3076,111.4269,111.2778,111.2877,89420.0
2022-05-27 12:10:00,111.96,112.07,111.81,111.81,65920.0,111.2877,111.3971,111.1386,111.1386,65920.0
2022-05-27 12:15:00,111.8,111.84,111.56,111.65,70400.0,111.1287,111.1684,110.8901,110.9796,70400.0
2022-05-27 12:20:00,111.7,111.95,111.64,111.87,396100.0,111.0293,111.2778,110.9696,111.1983,396100.0
2022-05-27 12:25:00,111.87,112.07,111.87,112.03,285620.0,111.1983,111.3971,111.1983,111.3573,285620.0
2022-05-27 12:30:00,112.0,112.15,111.97,112.03,659760.0,111.3275,111.4766,111.2977,111.3573,659760.0
2022-05-27 12:35:00,112.01,112.03,111.85,111.9,124680.0,111.3374,111.3573,111.1784,111.2281,124680.0
2022-05-27 12:40:00,111.89,112.02,111.89,111.94,39220.0,111.2181,111.3474,111.2181,111.2678,39220.0
2022-05-27 12:45:00,111.91,111.91,111.67,111.67,116100.0,111.238,111.238,110.9995,110.9995,116100.0
2022-05-27 12:50:00,111.71,111.95,111.65,111.95,50560.0,111.0392,111.2778,110.9796,111.2778,50560.0
2022-05-27 12:55:00,111.9,111.99,111.88,111.97,22000.0,111.2281,111.3175,111.2082,111.2977,22000.0
2022-05-27 13:00:00,111.94,112.01,111.85,111.91,86140.0,111.2678,111.3374,111.1784,111.238,86140.0
2022-05-27 13:05:00,111.94,112.1,111.88,112.07,102580.0,111.2678,111.4269,111.2082,111.3971,102580.0
2022-05-27 13:10:00,112.06,112.08,112.02,112.05,40380.0,111.3871,111.407,111.3474,111.3772,40380.0
2022-05-27 13:15:00,112.0,112.06,111.96,112.02,71940.0,111.3275,111.3871,111.2877,111.3474,71940.0
2022-05-27 13:20:00,112.05,112.07,111.96,112.02,115880.0,111.3772,111.3971,111.2877,111.3474,115880.0
2022-05-27 13:25:00,112.0,112.07,111.97,111.99,66940.0,111.3275,111.3971,111.2977,111.3175,66940.0
2022-05-27 13:30:00,112.02,112.03,111.77,111.77,143440.0,111.3474,111.3573,111.0989,111.0989,143440.0
2022-05-27 13:35:00,111.78,111.86,111.69,111.69,137120.0,111.1088,111.1883,111.0193,111.0193,137120.0
2022-05-27 13:40:00,111.66,111.75,111.5,111.5,71320.0,110.9895,111.079,110.8305,110.8305,71320.0
2022-05-27 13:45:00,111.57,111.7,111.57,111.65,40500.0,110.9001,111.0293,110.9001,110.9796,40500.0
2022-05-27 13:50:00,111.67,111.72,111.64,111.68,29960.0,110.9995,111.0492,110.9696,111.0094,29960.0
2022-05-27 13:55:00,111.69,111.69,111.58,111.64,52280.0,111.0193,111.0193,110.91,110.9696,52280.0
2022-05-27 14:00:00,111.64,111.64,111.37,111.4,200560.0,110.9696,110.9696,110.7013,110.7311,200560.0
2022-05-27 14:05:00,111.38,111.46,111.26,111.46,83180.0,110.7112,110.7907,110.5919,110.7907,83180.0
2022-05-27 14:10:00,111.56,111.56,111.45,111.46,38540.0,110.8901,110.8901,110.7808,110.7907,38540.0
2022-05-27 14:15:00,111.54,111.7,111.54,111.7,35000.0,110.8702,111.0293,110.8702,111.0293,35000.0
2022-05-27 14:20:00,111.7,111.7,111.62,111.66,31600.0,111.0293,111.0293,110.9498,110.9895,31600.0
2022-05-27 14:25:00,111.69,111.71,111.62,111.68,48000.0,111.0193,111.0392,110.9498,111.0094,48000.0
2022-05-27 14:30:00,111.75,111.81,111.72,111.79,218840.0,111.079,111.1386,111.0492,111.1187,218840.0
2022-05-27 14:35:00,111.79,111.98,111.79,111.86,74460.0,111.1187,111.3076,111.1187,111.1883,74460.0
2022-05-27 14:40:00,111.82,111.93,111.75,111.91,27960.0,111.1486,111.2579,111.079,111.238,27960.0
2022-05-27 14:45:00,111.9,111.94,111.78,111.87,41500.0,111.2281,111.2678,111.1088,111.1983,41500.0
2022-05-27 14:50:00,111.9,111.97,111.87,111.9,61140.0,111.2281,111.2977,111.1983,111.2281,61140.0
2022-05-27 14:55:00,111.95,112.04,111.95,112.0,34500.0,111.2778,111.3672,111.2778,111.3275,34500.0
2022-05-27 15:00:00,111.94,112.01,111.87,112.0,83520.0,111.2678,111.3374,111.1983,111.3275,83520.0
2022-05-27 15:05:00,112.05,112.24,112.05,112.11,156340.0,111.3772,111.566,111.3772,111.4368,156340.0
2022-05-27 15:10:00,112.11,112.19,112.03,112.13,107560.0,111.4368,111.5163,111.3573,111.4567,107560.0
2022-05-27 15:15:00,112.14,112.14,112.06,112.13,48240.0,111.4666,111.4666,111.3871,111.4567,48240.0
2022-05-27 15:20:00,112.1,112.2,112.09,112.11,120000.0,111.4269,111.5263,111.4169,111.4368,120000.0
2022-05-27 15:25:00,112.13,112.15,112.03,112.07,83900.0,111.4567,111.4766,111.3573,111.3971,83900.0
2022-05-27 15:30:00,112.08,112.12,112.0,112.0,140260.0,111.407,111.4467,111.3275,111.3275,140260.0
2022-05-27 15:35:00,112.02,112.02,111.74,111.86,159740.0,111.3474,111.3474,111.069,111.1883,159740.0
2022-05-27 15:40:00,111.81,111.9,111.74,111.84,260480.0,111.1386,111.2281,111.069,111.1684,260480.0
2022-05-27 15:45:00,111.85,111.88,111.48,111.64,595700.0,111.1784,111.2082,110.8106,110.9696,595700.0
2022-05-27 15:50:00,111.75,111.92,111.53,111.84,360480.0,111.079,111.248,110.8603,111.1684,360480.0
2022-05-27 15:55:00,111.85,112.32,111.8,112.32,1181320.0,111.1784,111.6455,111.1287,111.6455,1181320.0
2022-05-31 09:30:00,112.64,113.82,112.6,112.89,1274060.0,111.9636,113.1365,111.9239,112.2121,1274060.0
2022-05-31 09:35:00,112.78,113.31,112.78,113.03,268980.0,112.1028,112.6296,112.1028,112.3513,268980.0
2022-05-31 09:40:00,112.9,112.9,112.5,112.65,182340.0,112.2221,112.2221,111.8245,111.9736,182340.0
2022-05-31 09:45:00,112.68,112.94,112.3,112.31,246280.0,112.0034,112.2618,111.6257,111.6356,246280.0
2022-05-31 09:50:00,112.33,112.52,112.2,112.31,180780.0,111.6555,111.8443,111.5263,111.6356,180780.0
2022-05-31 09:55:00,112.33,112.62,112.33,112.49,117420.0,111.6555,111.9437,111.6555,111.8145,117420.0
2022-05-31 10:00:00,112.46,112.63,112.35,112.35,118620.0,111.7847,111.9537,111.6754,111.6754,118620.0
2022-05-31 10:05:00,112.33,112.49,112.2,112.2,161040.0,111.6555,111.8145,111.5263,111.5263,161040.0
2022-05-31 10:10:00,112.29,112.38,112.08,112.38,162360.0,111.6157,111.7052,111.407,111.7052,162360.0
2022-05-31 10:15:00,112.38,112.58,112.38,112.5,161120.0,111.7052,111.904,111.7052,111.8245,161120.0
2022-05-31 10:20:00,112.5,112.8,112.5,112.8,138640.0,111.8245,112.1227,111.8245,112.1227,138640.0
2022-05-31 10:25:00,112.82,113.0,112.72,112.79,74420.0,112.1425,112.3215,112.0431,112.1127,74420.0
2022-05-31 10:30:00,112.77,113.22,112.77,112.8,93420.0,112.0928,112.5401,112.0928,112.1227,93420.0
2022-05-31 10:35:00,112.7,112.95,112.69,112.88,119000.0,112.0233,112.2718,112.0133,112.2022,119000.0
2022-05-31 10:40:00,112.89,113.4,112.85,113.4,150860.0,112.2121,112.7191,112.1724,112.7191,150860.0
2022-05-31 10:45:00,113.33,113.45,113.15,113.15,107140.0,112.6495,112.7688,112.4706,112.4706,107140.0
2022-05-31 10:50:00,113.13,113.29,113.13,113.2,57340.0,112.4507,112.6097,112.4507,112.5203,57340.0
2022-05-31 10:55:00,113.17,113.39,113.16,113.33,166500.0,112.4904,112.7091,112.4805,112.6495,166500.0
2022-05-31 11:00:00,113.44,113.82,113.44,113.82,112500.0,112.7588,113.1365,112.7588,113.1365,112500.0
2022-05-31 11:05:00,113.81,113.86,113.48,113.59,151380.0,113.1266,113.1763,112.7986,112.9079,151380.0
2022-05-31 11:10:00,113.59,113.67,113.42,113.48,117900.0,112.9079,112.9874,112.7389,112.7986,117900.0
2022-05-31 11:15:00,113.52,113.54,113.2,113.24,184360.0,112.8383,112.8582,112.5203,112.56,184360.0
2022-05-31 11:20:00,113.17,113.39,113.17,113.19,77840.0,112.4904,112.7091,112.4904,112.5103,77840.0
2022-05-31 11:25:00,113.14,113.43,113.14,113.29,94880.0,112.4606,112.7489,112.4606,112.6097,94880.0
2022-05-31 11:30:00,113.2,113.31,112.95,113.22,63480.0,112.5203,112.6296,112.2718,112.5401,63480.0
2022-05-31 11:35:00,113.21,113.49,113.21,113.45,94000.0,112.5302,112.8085,112.5302,112.7688,94000.0
2022-05-31 11:40:00,113.48,113.58,113.3,113.56,141200.0,112.7986,112.898,112.6197,112.8781,141200.0
2022-05-31 11:45:00,113.58,113.78,113.57,113.73,129940.0,112.898,113.0968,112.888,113.0471,129940.0
2022-05-31 11:50:00,113.76,114.11,113.75,114.06,124080.0,113.0769,113.4248,113.067,113.3751,124080.0
2022-05-31 11:55:00,114.11,114.27,114.1,114.14,117260.0,113.4248,113.5838,113.4149,113.4546,117260.0
2022-05-31 12:00:00,114.17,114.65,114.13,114.61,340280.0,113.4844,113.9616,113.4447,113.9218,340280.0
2022-05-31 12:05:00,114.66,114.85,114.63,114.82,314940.0,113.9715,114.1604,113.9417,114.1305,314940.0
2022-05-31 12:10:00,114.82,114.95,114.7,114.7,211660.0,114.1305,114.2598,114.0113,114.0113,211660.0
2022-05-31 12:15:00,114.69,114.87,114.64,114.68,304520.0,114.0013,114.1802,113.9516,113.9914,304520.0
2022-05-31 12:20:00,114.65,114.69,114.36,114.57,218240.0,113.9616,114.0013,113.6733,113.882,218240.0
2022-05-31 12:25:00,114.56,114.92,114.56,114.9,116580.0,113.8721,114.2299,113.8721,114.2101,116580.0
2022-05-31 12:30:00,114.93,114.96,114.71,114.83,152680.0,114.2399,114.2697,114.0212,114.1405,152680.0
2022-05-31 12:35:00,114.77,115.07,114.77,115.01,125940.0,114.0808,114.379,114.0808,114.3194,125940.0
2022-05-31 12:40:00,115.06,115.18,114.98,115.07,104400.0,114.3691,114.4884,114.2896,114.379,104400.0
2022-05-31 12:45:00,115.12,115.26,114.98,115.26,93380.0,114.4287,114.5679,114.2896,114.5679,93380.0
2022-05-31 12:50:00,115.26,115.33,115.18,115.32,115800.0,114.5679,114.6375,114.4884,114.6275,115800.0
2022-05-31 12:55:00,115.33,115.35,115.17,115.21,118160.0,114.6375,114.6574,114.4784,114.5182,118160.0
2022-05-31 13:00:00,115.17,115.25,114.93,115.03,98080.0,114.4784,114.558,114.2399,114.3393,98080.0
2022-05-31 13:05:00,115.01,115.24,115.01,115.22,48000.0,114.3194,114.548,114.3194,114.5281,48000.0
2022-05-31 13:10:00,115.17,115.18,114.97,115.05,63080.0,114.4784,114.4884,114.2796,114.3592,63080.0
2022-05-31 13:15:00,114.92,114.98,114.56,114.61,84820.0,114.2299,114.2896,113.8721,113.9218,84820.0
2022-05-31 13:20:00,114.63,114.63,114.44,114.58,48000.0,113.9417,113.9417,113.7528,113.892,48000.0
2022-05-31 13:25:00,114.52,114.58,114.36,114.42,61240.0,113.8323,113.892,113.6733,113.7329,61240.0
2022-05-31 13:30:00,114.36,114.64,114.35,114.6,76300.0,113.6733,113.9516,113.6634,113.9119,76300.0
2022-05-31 13:35:00,114.71,114.86,114.57,114.62,102820.0,114.0212,114.1703,113.882,113.9317,102820.0
2022-05-31 13:40:00,114.69,114.95,114.67,114.87,84280.0,114.0013,114.2598,113.9814,114.1802,84280.0
2022-05-31 13:45:00,114.89,114.95,114.76,114.85,87560.0,114.2001,114.2598,114.0709,114.1604,87560.0
2022-05-31 13:50:00,114.85,115.12,114.85,115.01,82360.0,114.1604,114.4287,114.1604,114.3194,82360.0
2022-05-31 13:55:00,115.04,115.42,115.04,115.42,336860.0,114.3492,114.7269,114.3492,114.7269,336860.0
2022-05-31 14:00:00,115.29,115.45,115.2,115.38,105800.0,114.5977,114.7568,114.5083,114.6872,105800.0
2022-05-31 14:05:00,115.3,115.61,115.21,115.61,211540.0,114.6077,114.9158,114.5182,114.9158,211540.0
2022-05-31 14:10:00,115.63,115.73,115.44,115.48,148440.0,114.9357,115.0351,114.7468,114.7866,148440.0
2022-05-31 14:15:00,115.5,115.64,115.42,115.54,146440.0,114.8065,114.9456,114.7269,114.8462,146440.0
2022-05-31 14:20:00,115.54,115.7,115.32,115.49,192060.0,114.8462,115.0053,114.6275,114.7965,192060.0
2022-05-31 14:25:00,115.44,115.48,115.19,115.22,72580.0,114.7468,114.7866,114.4983,114.5281,72580.0
2022-05-31 14:30:00,115.3,115.39,115.12,115.16,118640.0,114.6077,114.6971,114.4287,114.4685,118640.0
2022-05-31 14:35:00,115.23,115.26,115.08,115.21,64260.0,114.5381,114.5679,114.389,114.5182,64260.0
2022-05-31 14:40:00,115.19,115.22,114.77,114.79,100960.0,114.4983,114.5281,114.0808,114.1007,100960.0
2022-05-31 14:45:00,114.73,114.75,114.38,114.54,144120.0,114.0411,114.061,113.6932,113.8522,144120.0
2022-05-31 14:50:00,114.56,114.7,114.34,114.38,196700.0,113.8721,114.0113,113.6534,113.6932,196700.0
2022-05-31 14:55:00,114.38,114.45,114.1,114.36,105360.0,113.6932,113.7628,113.4149,113.6733,105360.0
2022-05-31 15:00:00,114.28,114.42,114.07,114.32,96020.0,113.5938,113.7329,113.385,113.6335,96020.0
2022-05-31 15:05:00,114.3,114.63,114.15,114.61,151620.0,113.6137,113.9417,113.4646,113.9218,151620.0
2022-05-31 15:10:00,114.6,114.65,114.47,114.62,106180.0,113.9119,113.9616,113.7826,113.9317,106180.0
2022-05-31 15:15:00,114.72,114.9,114.58,114.58,142260.0,114.0311,114.2101,113.892,113.892,142260.0
2022-05-31 15:20:00,114.66,114.96,114.66,114.8,54000.0,113.9715,114.2697,113.9715,114.1107,54000.0
2022-05-31 15:25:00,114.87,114.95,114.84,114.91,99380.0,114.1802,114.2598,114.1504,114.22,99380.0
2022-05-31 15:30:00,114.98,115.28,114.98,115.25,167500.0,114.2896,114.5878,114.2896,114.558,167500.0
2022-05-31 15:35:00,115.26,115.26,114.89,114.95,140580.0,114.5679,114.5679,114.2001,114.2598,140580.0
2022-05-31 15:40:00,114.99,115.11,114.6,114.6,207160.0,114.2995,114.4188,113.9119,113.9119,207160.0
2022-05-31 15:45:00,114.5,114.74,114.37,114.51,164260.0,113.8125,114.051,113.6832,113.8224,164260.0
2022-05-31 15:50:00,114.47,115.0,113.8,113.92,830900.0,113.7826,114.3095,113.1167,113.2359,830900.0
2022-05-31 15:55:00,113.9,114.08,113.6,113.74,826000.0,113.2161,113.395,112.9179,113.057,826000.0
2022-06-01 09:30:00,114.86,115.97,114.72,115.86,846480.0,114.1703,115.2736,114.0311,115.1643,846480.0
2022-06-01 09:35:00,115.85,116.62,115.83,116.02,417560.0,115.1544,115.9197,115.1345,115.3233,417560.0
2022-06-01 09:40:00,116.07,116.47,115.88,116.4,294960.0,115.373,115.7706,115.1842,115.701,294960.0
2022-06-01 09:45:00,116.3,116.62,116.04,116.08,391460.0,115.6017,115.9197,115.3432,115.383,391460.0
2022-06-01 09:50:00,116.13,116.94,116.12,116.94,441840.0,115.4327,116.2378,115.4227,116.2378,441840.0
2022-06-01 09:55:00,116.93,117.1,116.74,116.74,328080.0,116.2279,116.3968,116.039,116.039,328080.0
2022-06-01 10:00:00,116.69,116.69,116.13,116.5,274920.0,115.9893,115.9893,115.4327,115.8004,274920.0
2022-06-01 10:05:00,116.4,116.4,115.62,115.79,257100.0,115.701,115.701,114.9257,115.0947,257100.0
2022-06-01 10:10:00,115.85,115.96,115.3,115.39,212220.0,115.1544,115.2637,114.6077,114.6971,212220.0
2022-06-01 10:15:00,115.4,115.45,114.7,114.7,280280.0,114.7071,114.7568,114.0113,114.0113,280280.0
2022-06-01 10:20:00,114.71,115.3,114.71,115.0,249300.0,114.0212,114.6077,114.0212,114.3095,249300.0
2022-06-01 10:25:00,115.04,115.26,114.83,114.98,146320.0,114.3492,114.5679,114.1405,114.2896,146320.0
2022-06-01 10:30:00,114.89,115.17,114.42,114.47,180260.0,114.2001,114.4784,113.7329,113.7826,180260.0
2022-06-01 10:35:00,114.45,114.64,114.19,114.51,269680.0,113.7628,113.9516,113.5043,113.8224,269680.0
2022-06-01 10:40:00,114.61,114.97,114.55,114.89,127440.0,113.9218,114.2796,113.8622,114.2001,127440.0
2022-06-01 10:45:00,114.86,114.97,114.55,114.73,82140.0,114.1703,114.2796,113.8622,114.0411,82140.0
2022-06-01 10:50:00,114.51,114.93,114.51,114.93,104760.0,113.8224,114.2399,113.8224,114.2399,104760.0
2022-06-01 10:55:00,114.86,115.03,114.86,114.87,74060.0,114.1703,114.3393,114.1703,114.1802,74060.0
2022-06-01 11:00:00,114.87,114.87,114.44,114.67,145400.0,114.1802,114.1802,113.7528,113.9814,145400.0
2022-06-01 11:05:00,114.7,114.85,114.4,114.4,139240.0,114.0113,114.1604,113.7131,113.7131,139240.0
2022-06-01 11:10:00,114.44,114.75,114.44,114.55,88360.0,113.7528,114.061,113.7528,113.8622,88360.0
2022-06-01 11:15:00,114.64,114.67,114.14,114.25,119000.0,113.9516,113.9814,113.4546,113.564,119000.0
2022-06-01 11:20:00,114.29,114.32,114.03,114.31,363300.0,113.6037,113.6335,113.3453,113.6236,363300.0
2022-06-01 11:25:00,114.25,114.4,114.07,114.4,135580.0,113.564,113.7131,113.385,113.7131,135580.0
2022-06-01 11:30:00,114.36,114.42,114.11,114.21,146100.0,113.6733,113.7329,113.4248,113.5242,146100.0
2022-06-01 11:35:00,114.31,114.36,114.09,114.34,169200.0,113.6236,113.6733,113.4049,113.6534,169200.0
2022-06-01 11:40:00,114.29,114.33,114.07,114.08,120040.0,113.6037,113.6435,113.385,113.395,120040.0
2022-06-01 11:45:00,114.1,114.34,114.07,114.2,211160.0,113.4149,113.6534,113.385,113.5143,211160.0
2022-06-01 11:50:00,114.24,114.3,114.19,114.21,61400.0,113.554,113.6137,113.5043,113.5242,61400.0
2022-06-01 11:55:00,114.2,114.39,114.15,114.15,411640.0,113.5143,113.7031,113.4646,113.4646,411640.0
2022-06-01 12:00:00,114.18,114.21,113.46,113.65,630580.0,113.4944,113.5242,112.7787,112.9676,630580.0
2022-06-01 12:05:00,113.71,114.01,113.71,113.88,249660.0,113.0272,113.3254,113.0272,113.1962,249660.0
2022-06-01 12:10:00,113.85,113.86,113.57,113.86,140120.0,113.1664,113.1763,112.888,113.1763,140120.0
2022-06-01 12:15:00,113.8,114.08,113.71,113.83,62260.0,113.1167,113.395,113.0272,113.1465,62260.0
2022-06-01 12:20:00,113.86,114.04,113.84,113.99,92520.0,113.1763,113.3552,113.1564,113.3055,92520.0
2022-06-01 12:25:00,114.08,114.11,113.77,113.77,60560.0,113.395,113.4248,113.0868,113.0868,60560.0
2022-06-01 12:30:00,113.75,114.08,113.67,113.99,73260.0,113.067,113.395,112.9874,113.3055,73260.0
2022-06-01 12:35:00,113.8,113.97,113.58,113.7,85720.0,113.1167,113.2856,112.898,113.0173,85720.0
2022-06-01 12:40:00,113.76,113.85,113.5,113.5,120760.0,113.0769,113.1664,112.8185,112.8185,120760.0
2022-06-01 12:45:00,113.46,113.55,113.25,113.32,75920.0,112.7787,112.8682,112.57,112.6395,75920.0
2022-06-01 12:50:00,113.33,113.53,113.32,113.52,92000.0,112.6495,112.8483,112.6395,112.8383,92000.0
2022-06-01 12:55:00,113.54,113.64,113.51,113.64,20000.0,112.8582,112.9576,112.8284,112.9576,20000.0
2022-06-01 13:00:00,113.57,113.72,113.56,113.63,28000.0,112.888,113.0371,112.8781,112.9477,28000.0
2022-06-01 13:05:00,113.66,113.98,113.66,113.98,85960.0,112.9775,113.2956,112.9775,113.2956,85960.0
2022-06-01 13:10:00,114.04,114.07,113.8,113.82,63220.0,113.3552,113.385,113.1167,113.1365,63220.0
2022-06-01 13:15:00,113.88,114.01,113.85,113.96,46540.0,113.1962,113.3254,113.1664,113.2757,46540.0
2022-06-01 13:20:00,113.9,114.08,113.8,113.82,24000.0,113.2161,113.395,113.1167,113.1365,24000.0
2022-06-01 13:25:00,113.85,113.95,113.74,113.81,87740.0,113.1664,113.2658,113.057,113.1266,87740.0
2022-06-01 13:30:00,113.75,113.8,113.54,113.8,48440.0,113.067,113.1167,112.8582,113.1167,48440.0
2022-06-01 13:35:00,113.73,114.11,113.73,113.95,77020.0,113.0471,113.4248,113.0471,113.2658,77020.0
2022-06-01 13:40:00,113.96,114.07,113.93,113.99,57920.0,113.2757,113.385,113.2459,113.3055,57920.0
2022-06-01 13:45:00,114.04,114.21,113.98,114.0,84440.0,113.3552,113.5242,113.2956,113.3155,84440.0
2022-06-01 13:50:00,114.0,114.0,113.8,113.8,24880.0,113.3155,113.3155,113.1167,113.1167,24880.0
2022-06-01 13:55:00,113.79,114.22,113.79,114.1,45860.0,113.1067,113.5341,113.1067,113.4149,45860.0
2022-06-01 14:00:00,114.15,114.24,114.0,114.24,112460.0,113.4646,113.554,113.3155,113.554,112460.0
2022-06-01 14:05:00,114.24,114.38,114.15,114.28,58900.0,113.554,113.6932,113.4646,113.5938,58900.0
2022-06-01 14:10:00,114.35,114.44,114.25,114.44,52420.0,113.6634,113.7528,113.564,113.7528,52420.0
2022-06-01 14:15:00,114.39,114.5,114.32,114.32,86140.0,113.7031,113.8125,113.6335,113.6335,86140.0
2022-06-01 14:20:00,114.38,114.88,114.38,114.78,70420.0,113.6932,114.1902,113.6932,114.0908,70420.0
2022-06-01 14:25:00,114.77,114.96,114.77,114.92,107260.0,114.0808,114.2697,114.0808,114.2299,107260.0
2022-06-01 14:30:00,114.85,114.91,114.8,114.83,67680.0,114.1604,114.22,114.1107,114.1405,67680.0
2022-06-01 14:35:00,114.85,114.94,114.71,114.71,79400.0,114.1604,114.2498,114.0212,114.0212,79400.0
2022-06-01 14:40:00,114.72,114.98,114.72,114.98,28180.0,114.0311,114.2896,114.0311,114.2896,28180.0
2022-06-01 14:45:00,114.97,114.97,114.81,114.85,22000.0,114.2796,114.2796,114.1206,114.1604,22000.0
2022-06-01 14:50:00,114.76,114.76,114.49,114.53,47360.0,114.0709,114.0709,113.8025,113.8423,47360.0
2022-06-01 14:55:00,114.5,114.53,114.48,114.53,25400.0,113.8125,113.8423,113.7926,113.8423,25400.0
2022-06-01 15:00:00,114.5,114.52,114.2,114.29,41360.0,113.8125,113.8323,113.5143,113.6037,41360.0
2022-06-01 15:05:00,114.57,114.65,114.49,114.63,26720.0,113.882,113.9616,113.8025,113.9417,26720.0
2022-06-01 15:10:00,114.56,114.66,114.53,114.65,29740.0,113.8721,113.9715,113.8423,113.9616,29740.0
2022-06-01 15:15:00,114.64,114.89,114.58,114.72,111280.0,113.9516,114.2001,113.892,114.0311,111280.0
2022-06-01 15:20:00,114.77,114.79,114.6,114.67,52500.0,114.0808,114.1007,113.9119,113.9814,52500.0
2022-06-01 15:25:00,114.53,114.55,114.38,114.51,44260.0,113.8423,113.8622,113.6932,113.8224,44260.0
2022-06-01 15:30:00,114.35,114.4,114.18,114.26,154380.0,113.6634,113.7131,113.4944,113.5739,154380.0
2022-06-01 15:35:00,114.31,114.59,114.15,114.59,100980.0,113.6236,113.9019,113.4646,113.9019,100980.0
2022-06-01 15:40:00,114.6,114.8,114.5,114.58,106880.0,113.9119,114.1107,113.8125,113.892,106880.0
2022-06-01 15:45:00,114.46,114.7,114.37,114.7,106180.0,113.7727,114.0113,113.6832,114.0113,106180.0
2022-06-01 15:50:00,114.75,114.76,113.96,114.04,308860.0,114.061,114.0709,113.2757,113.3552,308860.0
2022-06-01 15:55:00,114.08,114.12,113.81,113.86,554200.0,113.395,113.4347,113.1266,113.1763,554200.0
2022-06-02 09:30:00,113.83,114.1,113.0,113.98,883060.0,113.1465,113.4149,112.3215,113.2956,883060.0
2022-06-02 09:35:00,114.1,114.11,113.12,113.29,342320.0,113.4149,113.4248,112.4407,112.6097,342320.0
2022-06-02 09:40:00,113.25,113.43,112.95,113.4,218740.0,112.57,112.7489,112.2718,112.7191,218740.0
2022-06-02 09:45:00,113.45,113.69,113.17,113.67,166500.0,112.7688,113.0073,112.4904,112.9874,166500.0
2022-06-02 09:50:00,113.7,114.16,113.52,113.95,292900.0,113.0173,113.4745,112.8383,113.2658,292900.0
2022-06-02 09:55:00,113.9,114.22,113.74,114.05,205760.0,113.2161,113.5341,113.057,113.3652,205760.0
2022-06-02 10:00:00,113.99,114.5,113.92,114.5,168920.0,113.3055,113.8125,113.2359,113.8125,168920.0
2022-06-02 10:05:00,114.51,114.51,114.26,114.33,122980.0,113.8224,113.8224,113.5739,113.6435,122980.0
2022-06-02 10:10:00,114.45,115.27,114.38,115.15,220960.0,113.7628,114.5778,113.6932,114.4586,220960.0
2022-06-02 10:15:00,115.02,115.18,114.35,114.35,131340.0,114.3293,114.4884,113.6634,113.6634,131340.0
2022-06-02 10:20:00,114.4,114.53,113.99,114.22,226820.0,113.7131,113.8423,113.3055,113.5341,226820.0
2022-06-02 10:25:00,114.09,114.4,114.0,114.34,1026700.0,113.4049,113.7131,113.3155,113.6534,1026700.0
2022-06-02 10:30:00,114.43,114.6,114.27,114.57,70100.0,113.7429,113.9119,113.5838,113.882,70100.0
2022-06-02 10:35:00,114.5,114.73,114.39,114.71,41500.0,113.8125,114.0411,113.7031,114.0212,41500.0
2022-06-02 10:40:00,114.73,114.83,114.61,114.78,128720.0,114.0411,114.1405,113.9218,114.0908,128720.0
2022-06-02 10:45:00,114.64,114.95,114.64,114.81,164220.0,113.9516,114.2598,113.9516,114.1206,164220.0
2022-06-02 10:50:00,114.79,114.94,114.64,114.81,162800.0,114.1007,114.2498,113.9516,114.1206,162800.0
2022-06-02 10:55:00,114.82,115.14,114.71,115.14,180140.0,114.1305,114.4486,114.0212,114.4486,180140.0
2022-06-02 11:00:00,115.04,115.35,115.0,115.34,102580.0,114.3492,114.6574,114.3095,114.6474,102580.0
2022-06-02 11:05:00,115.31,115.45,115.26,115.45,74280.0,114.6176,114.7568,114.5679,114.7568,74280.0
2022-06-02 11:10:00,115.5,115.83,115.5,115.71,172060.0,114.8065,115.1345,114.8065,115.0152,172060.0
2022-06-02 11:15:00,115.7,115.7,115.42,115.58,53300.0,115.0053,115.0053,114.7269,114.886,53300.0
2022-06-02 11:20:00,115.46,115.64,115.46,115.57,63800.0,114.7667,114.9456,114.7667,114.876,63800.0
2022-06-02 11:25:00,115.59,115.69,115.36,115.48,110000.0,114.8959,114.9953,114.6673,114.7866,110000.0
2022-06-02 11:30:00,115.36,115.37,115.19,115.35,62100.0,114.6673,114.6772,114.4983,114.6574,62100.0
2022-06-02 11:35:00,115.27,115.27,115.11,115.23,40840.0,114.5778,114.5778,114.4188,114.5381,40840.0
2022-06-02 11:40:00,115.3,115.58,115.24,115.5,43720.0,114.6077,114.886,114.548,114.8065,43720.0
2022-06-02 11:45:00,115.47,115.77,115.47,115.75,166800.0,114.7766,115.0748,114.7766,115.055,166800.0
2022-06-02 11:50:00,115.75,115.92,115.71,115.78,142420.0,115.055,115.2239,115.0152,115.0848,142420.0
2022-06-02 11:55:00,115.71,115.71,115.57,115.62,76620.0,115.0152,115.0152,114.876,114.9257,76620.0
2022-06-02 12:00:00,115.68,115.87,115.57,115.87,93000.0,114.9854,115.1742,114.876,115.1742,93000.0
2022-06-02 12:05:00,115.85,115.85,115.76,115.85,99600.0,115.1544,115.1544,115.0649,115.1544,99600.0
2022-06-02 12:10:00,115.83,115.97,115.8,115.93,51440.0,115.1345,115.2736,115.1047,115.2339,51440.0
2022-06-02 12:15:00,115.87,116.2,115.87,116.19,100300.0,115.1742,115.5023,115.1742,115.4923,100300.0
2022-06-02 12:20:00,116.19,116.4,116.12,116.38,120200.0,115.4923,115.701,115.4227,115.6812,120200.0
2022-06-02 12:25:00,116.37,116.73,116.36,116.7,354480.0,115.6712,116.0291,115.6613,115.9992,354480.0
2022-06-02 12:30:00,116.74,117.19,116.73,117.1,425400.0,116.039,116.4863,116.0291,116.3968,425400.0
2022-06-02 12:35:00,117.1,117.9,117.08,117.38,587260.0,116.3968,117.192,116.377,116.6752,587260.0
2022-06-02 12:40:00,117.39,117.42,116.88,117.06,177100.0,116.6851,116.7149,116.1782,116.3571,177100.0
2022-06-02 12:45:00,117.14,117.16,116.98,117.01,175300.0,116.4366,116.4565,116.2776,116.3074,175300.0
2022-06-02 12:50:00,117.04,117.25,117.04,117.24,65700.0,116.3372,116.5459,116.3372,116.536,65700.0
2022-06-02 12:55:00,117.23,117.27,116.95,116.98,122960.0,116.5261,116.5658,116.2477,116.2776,122960.0
2022-06-02 13:00:00,117.06,117.2,116.95,117.17,78780.0,116.3571,116.4962,116.2477,116.4664,78780.0
2022-06-02 13:05:00,117.1,117.22,117.04,117.2,81640.0,116.3968,116.5161,116.3372,116.4962,81640.0
2022-06-02 13:10:00,117.18,117.31,116.85,116.98,141520.0,116.4764,116.6056,116.1483,116.2776,141520.0
2022-06-02 13:15:00,116.95,117.24,116.92,117.24,98960.0,116.2477,116.536,116.2179,116.536,98960.0
2022-06-02 13:20:00,117.24,117.28,117.03,117.22,125440.0,116.536,116.5758,116.3273,116.5161,125440.0
2022-06-02 13:25:00,117.2,117.3,117.1,117.3,85320.0,116.4962,116.5956,116.3968,116.5956,85320.0
2022-06-02 13:30:00,117.28,117.4,117.21,117.39,30000.0,116.5758,116.695,116.5062,116.6851,30000.0
2022-06-02 13:35:00,117.41,117.46,117.33,117.42,121240.0,116.705,116.7547,116.6255,116.7149,121240.0
2022-06-02 13:40:00,117.47,117.66,117.34,117.6,163460.0,116.7646,116.9535,116.6354,116.8938,163460.0
2022-06-02 13:45:00,117.59,117.59,117.45,117.55,87080.0,116.8839,116.8839,116.7447,116.8441,87080.0
2022-06-02 13:50:00,117.55,117.57,117.4,117.46,90480.0,116.8441,116.864,116.695,116.7547,90480.0
2022-06-02 13:55:00,117.39,117.59,117.33,117.48,80720.0,116.6851,116.8839,116.6255,116.7746,80720.0
2022-06-02 14:00:00,117.51,117.59,117.41,117.58,54840.0,116.8044,116.8839,116.705,116.874,54840.0
2022-06-02 14:05:00,117.51,117.69,117.5,117.67,110460.0,116.8044,116.9833,116.7944,116.9634,110460.0
2022-06-02 14:10:00,117.7,117.73,117.58,117.73,108460.0,116.9932,117.0231,116.874,117.0231,108460.0
2022-06-02 14:15:00,117.65,117.75,117.64,117.72,143800.0,116.9435,117.0429,116.9336,117.0131,143800.0
2022-06-02 14:20:00,117.74,117.77,117.6,117.6,57400.0,117.033,117.0628,116.8938,116.8938,57400.0
2022-06-02 14:25:00,117.55,117.55,117.41,117.51,90400.0,116.8441,116.8441,116.705,116.8044,90400.0
2022-06-02 14:30:00,117.5,117.68,117.5,117.62,130260.0,116.7944,116.9734,116.7944,116.9137,130260.0
2022-06-02 14:35:00,117.57,117.7,117.57,117.62,122080.0,116.864,116.9932,116.864,116.9137,122080.0
2022-06-02 14:40:00,117.53,117.53,117.28,117.52,119340.0,116.8243,116.8243,116.5758,116.8143,119340.0
2022-06-02 14:45:00,117.55,117.66,117.45,117.47,131700.0,116.8441,116.9535,116.7447,116.7646,131700.0
2022-06-02 14:50:00,117.45,117.65,117.38,117.46,119680.0,116.7447,116.9435,116.6752,116.7547,119680.0
2022-06-02 14:55:00,117.43,117.51,117.25,117.25,91840.0,116.7249,116.8044,116.5459,116.5459,91840.0
2022-06-02 15:00:00,117.26,117.44,117.17,117.39,98960.0,116.5559,116.7348,116.4664,116.6851,98960.0
2022-06-02 15:05:00,117.39,117.58,117.36,117.48,120160.0,116.6851,116.874,116.6553,116.7746,120160.0
2022-06-02 15:10:00,117.42,117.75,117.42,117.67,125620.0,116.7149,117.0429,116.7149,116.9634,125620.0
2022-06-02 15:15:00,117.65,117.65,117.38,117.38,181640.0,116.9435,116.9435,116.6752,116.6752,181640.0
2022-06-02 15:20:00,117.44,117.53,117.35,117.48,51260.0,116.7348,116.8243,116.6453,116.7746,51260.0
2022-06-02 15:25:00,117.53,117.61,117.06,117.12,106360.0,116.8243,116.9038,116.3571,116.4167,106360.0
2022-06-02 15:30:00,117.1,117.23,117.07,117.07,115520.0,116.3968,116.5261,116.367,116.367,115520.0
2022-06-02 15:35:00,117.17,117.32,117.14,117.21,103800.0,116.4664,116.6155,116.4366,116.5062,103800.0
2022-06-02 15:40:00,117.21,117.33,117.15,117.31,104340.0,116.5062,116.6255,116.4465,116.6056,104340.0
2022-06-02 15:45:00,117.3,117.41,117.19,117.34,133480.0,116.5956,116.705,116.4863,116.6354,133480.0
2022-06-02 15:50:00,117.34,117.74,117.34,117.68,293620.0,116.6354,117.033,116.6354,116.9734,293620.0
2022-06-02 15:55:00,117.69,117.82,117.5,117.64,729160.0,116.9833,117.1125,116.7944,116.9336,729160.0
2022-06-03 09:30:00,116.06,116.32,115.5,116.22,529740.0,115.3631,115.6215,114.8065,115.5221,529740.0
2022-06-03 09:35:00,116.25,116.25,115.58,116.0,135000.0,115.552,115.552,114.886,115.3035,135000.0
2022-06-03 09:40:00,116.05,116.14,114.87,114.94,334580.0,115.3532,115.4426,114.1802,114.2498,334580.0
2022-06-03 09:45:00,114.94,115.4,114.7,115.26,168120.0,114.2498,114.7071,114.0113,114.5679,168120.0
2022-06-03 09:50:00,115.29,115.29,114.95,115.27,152100.0,114.5977,114.5977,114.2598,114.5778,152100.0
2022-06-03 09:55:00,115.37,115.55,115.11,115.21,84720.0,114.6772,114.8562,114.4188,114.5182,84720.0
2022-06-03 10:00:00,115.32,115.81,115.17,115.51,205940.0,114.6275,115.1146,114.4784,114.8164,205940.0
2022-06-03 10:05:00,115.43,115.63,115.13,115.4,80040.0,114.7369,114.9357,114.4387,114.7071,80040.0
2022-06-03 10:10:00,115.46,115.46,114.88,115.28,115220.0,114.7667,114.7667,114.1902,114.5878,115220.0
2022-06-03 10:15:00,115.28,115.45,115.26,115.27,37260.0,114.5878,114.7568,114.5679,114.5778,37260.0
2022-06-03 10:20:00,115.2,115.33,114.95,115.29,47780.0,114.5083,114.6375,114.2598,114.5977,47780.0
2022-06-03 10:25:00,115.08,115.14,114.92,114.94,107040.0,114.389,114.4486,114.2299,114.2498,107040.0
2022-06-03 10:30:00,114.93,115.15,114.92,115.15,54500.0,114.2399,114.4586,114.2299,114.4586,54500.0
2022-06-03 10:35:00,114.9,114.9,114.54,114.72,43020.0,114.2101,114.2101,113.8522,114.0311,43020.0
2022-06-03 10:40:00,114.72,114.72,114.33,114.64,114800.0,114.0311,114.0311,113.6435,113.9516,114800.0
2022-06-03 10:45:00,114.55,114.69,114.43,114.53,154500.0,113.8622,114.0013,113.7429,113.8423,154500.0
2022-06-03 10:50:00,114.52,114.52,113.95,113.95,173820.0,113.8323,113.8323,113.2658,113.2658,173820.0
2022-06-03 10:55:00,113.93,113.93,113.54,113.64,271120.0,113.2459,113.2459,112.8582,112.9576,271120.0
2022-06-03 11:00:00,113.64,113.75,113.52,113.72,149540.0,112.9576,113.067,112.8383,113.0371,149540.0
2022-06-03 11:05:00,113.74,113.98,113.7,113.91,94540.0,113.057,113.2956,113.0173,113.226,94540.0
2022-06-03 11:10:00,113.92,114.01,113.84,113.92,67660.0,113.2359,113.3254,113.1564,113.2359,67660.0
2022-06-03 11:15:00,113.94,114.04,113.75,113.93,97360.0,113.2558,113.3552,113.067,113.2459,97360.0
2022-06-03 11:20:00,113.9,114.02,113.81,113.85,73800.0,113.2161,113.3353,113.1266,113.1664,73800.0
2022-06-03 11:25:00,113.81,113.91,113.71,113.9,111860.0,113.1266,113.226,113.0272,113.2161,111860.0
2022-06-03 11:30:00,113.98,114.1,113.87,114.0,273140.0,113.2956,113.4149,113.1862,113.3155,273140.0
2022-06-03 11:35:00,114.08,114.3,114.04,114.08,94780.0,113.395,113.6137,113.3552,113.395,94780.0
2022-06-03 11:40:00,114.13,114.13,113.84,113.95,131780.0,113.4447,113.4447,113.1564,113.2658,131780.0
2022-06-03 11:45:00,114.05,114.05,113.78,113.83,90780.0,113.3652,113.3652,113.0968,113.1465,90780.0
2022-06-03 11:50:00,113.81,113.93,113.81,113.85,53000.0,113.1266,113.2459,113.1266,113.1664,53000.0
2022-06-03 11:55:00,113.85,113.87,113.75,113.86,85580.0,113.1664,113.1862,113.067,113.1763,85580.0
2022-06-03 12:00:00,113.84,114.19,113.84,114.17,135560.0,113.1564,113.5043,113.1564,113.4844,135560.0
2022-06-03 12:05:00,114.2,114.2,113.99,113.99,34000.0,113.5143,113.5143,113.3055,113.3055,34000.0
2022-06-03 12:10:00,113.99,113.99,113.87,113.97,32680.0,113.3055,113.3055,113.1862,113.2856,32680.0
2022-06-03 12:15:00,114.04,114.21,114.04,114.05,37220.0,113.3552,113.5242,113.3552,113.3652,37220.0
2022-06-03 12:20:00,113.95,114.23,113.88,114.23,28320.0,113.2658,113.5441,113.1962,113.5441,28320.0
2022-06-03 12:25:00,114.23,114.23,114.08,114.23,26160.0,113.5441,113.5441,113.395,113.5441,26160.0
2022-06-03 12:30:00,114.16,114.27,114.11,114.12,19500.0,113.4745,113.5838,113.4248,113.4347,19500.0
2022-06-03 12:35:00,114.17,114.46,114.17,114.41,32240.0,113.4844,113.7727,113.4844,113.723,32240.0
2022-06-03 12:40:00,114.48,114.48,114.33,114.45,46000.0,113.7926,113.7926,113.6435,113.7628,46000.0
2022-06-03 12:45:00,114.46,114.62,114.38,114.55,45020.0,113.7727,113.9317,113.6932,113.8622,45020.0
2022-06-03 12:50:00,114.52,114.52,114.36,114.5,38760.0,113.8323,113.8323,113.6733,113.8125,38760.0
2022-06-03 12:55:00,114.44,114.73,114.44,114.66,84380.0,113.7528,114.0411,113.7528,113.9715,84380.0
2022-06-03 13:00:00,114.69,114.92,114.65,114.92,78100.0,114.0013,114.2299,113.9616,114.2299,78100.0
2022-06-03 13:05:00,114.87,114.87,114.63,114.68,53980.0,114.1802,114.1802,113.9417,113.9914,53980.0
2022-06-03 13:10:00,114.77,114.78,114.63,114.63,16360.0,114.0808,114.0908,113.9417,113.9417,16360.0
2022-06-03 13:15:00,114.54,114.57,114.14,114.18,30000.0,113.8522,113.882,113.4546,113.4944,30000.0
2022-06-03 13:20:00,114.2,114.33,114.2,114.3,41200.0,113.5143,113.6435,113.5143,113.6137,41200.0
2022-06-03 13:25:00,114.27,114.39,114.27,114.39,28220.0,113.5838,113.7031,113.5838,113.7031,28220.0
2022-06-03 13:30:00,114.35,114.41,114.21,114.39,49880.0,113.6634,113.723,113.5242,113.7031,49880.0
2022-06-03 13:35:00,114.35,114.4,114.35,114.4,4760.0,113.6634,113.7131,113.6634,113.7131,4760.0
2022-06-03 13:40:00,114.33,114.33,113.95,114.04,145460.0,113.6435,113.6435,113.2658,113.3552,145460.0
2022-06-03 13:45:00,114.06,114.25,114.06,114.16,66080.0,113.3751,113.564,113.3751,113.4745,66080.0
2022-06-03 13:50:00,114.18,114.28,114.16,114.16,21000.0,113.4944,113.5938,113.4745,113.4745,21000.0
2022-06-03 13:55:00,114.24,114.25,114.14,114.18,34220.0,113.554,113.564,113.4546,113.4944,34220.0
2022-06-03 14:00:00,114.18,114.3,114.1,114.24,18000.0,113.4944,113.6137,113.4149,113.554,18000.0
2022-06-03 14:05:00,114.22,114.37,114.14,114.14,71520.0,113.5341,113.6832,113.4546,113.4546,71520.0
2022-06-03 14:10:00,114.2,114.27,114.2,114.27,10000.0,113.5143,113.5838,113.5143,113.5838,10000.0
2022-06-03 14:15:00,114.19,114.39,114.19,114.39,9660.0,113.5043,113.7031,113.5043,113.7031,9660.0
2022-06-03 14:20:00,114.41,114.41,114.3,114.3,8000.0,113.723,113.723,113.6137,113.6137,8000.0
2022-06-03 14:25:00,114.4,114.59,114.34,114.59,37640.0,113.7131,113.9019,113.6534,113.9019,37640.0
2022-06-03 14:30:00,114.59,114.59,114.4,114.4,61140.0,113.9019,113.9019,113.7131,113.7131,61140.0
2022-06-03 14:35:00,114.34,114.34,114.15,114.17,45940.0,113.6534,113.6534,113.4646,113.4844,45940.0
2022-06-03 14:40:00,114.16,114.34,114.16,114.34,24680.0,113.4745,113.6534,113.4745,113.6534,24680.0
2022-06-03 14:45:00,114.39,114.5,114.32,114.5,31980.0,113.7031,113.8125,113.6335,113.8125,31980.0
2022-06-03 14:50:00,114.41,114.46,114.4,114.46,31860.0,113.723,113.7727,113.7131,113.7727,31860.0
2022-06-03 14:55:00,114.46,114.54,114.45,114.48,46760.0,113.7727,113.8522,113.7628,113.7926,46760.0
2022-06-03 15:00:00,114.5,114.54,114.37,114.5,45460.0,113.8125,113.8522,113.6832,113.8125,45460.0
2022-06-03 15:05:00,114.47,114.47,114.23,114.25,63360.0,113.7826,113.7826,113.5441,113.564,63360.0
2022-06-03 15:10:00,114.23,114.26,114.05,114.07,70420.0,113.5441,113.5739,113.3652,113.385,70420.0
2022-06-03 15:15:00,114.03,114.15,114.01,114.14,68000.0,113.3453,113.4646,113.3254,113.4546,68000.0
2022-06-03 15:20:00,114.15,114.17,114.0,114.11,89260.0,113.4646,113.4844,113.3155,113.4248,89260.0
2022-06-03 15:25:00,114.2,114.21,114.09,114.21,54000.0,113.5143,113.5242,113.4049,113.5242,54000.0
2022-06-03 15:30:00,114.19,114.24,114.06,114.2,95280.0,113.5043,113.554,113.3751,113.5143,95280.0
2022-06-03 15:35:00,114.22,114.43,114.18,114.36,83240.0,113.5341,113.7429,113.4944,113.6733,83240.0
2022-06-03 15:40:00,114.41,114.5,114.26,114.26,110060.0,113.723,113.8125,113.5739,113.5739,110060.0
2022-06-03 15:45:00,114.25,114.59,114.22,114.48,100500.0,113.564,113.9019,113.5341,113.7926,100500.0
2022-06-03 15:50:00,114.32,114.63,114.17,114.63,209340.0,113.6335,113.9417,113.4844,113.9417,209340.0
2022-06-03 15:55:00,114.68,114.74,114.48,114.54,408620.0,113.9914,114.051,113.7926,113.8522,408620.0
2022-06-06 09:30:00,116.54,117.5,116.51,117.3,761000.0,115.8402,116.7944,115.8104,116.5956,761000.0
2022-06-06 09:35:00,117.16,117.6,117.05,117.6,199680.0,116.4565,116.8938,116.3471,116.8938,199680.0
2022-06-06 09:40:00,117.62,118.26,117.61,118.16,505380.0,116.9137,117.5499,116.9038,117.4505,505380.0
2022-06-06 09:45:00,118.2,118.2,117.39,117.56,252400.0,117.4902,117.4902,116.6851,116.8541,252400.0
2022-06-06 09:50:00,117.53,118.04,117.4,118.04,243000.0,116.8243,117.3312,116.695,117.3312,243000.0
2022-06-06 09:55:00,117.97,118.67,117.83,118.58,363580.0,117.2616,117.9574,117.1225,117.868,363580.0
2022-06-06 10:00:00,118.58,119.3,118.57,119.14,507160.0,117.868,118.5836,117.858,118.4246,507160.0
2022-06-06 10:05:00,119.12,119.35,118.91,118.95,231820.0,118.4047,118.6333,118.196,118.2357,231820.0
2022-06-06 10:10:00,118.96,119.02,118.66,118.73,179060.0,118.2457,118.3053,117.9475,118.0171,179060.0
2022-06-06 10:15:00,118.79,118.79,118.26,118.6,161120.0,118.0767,118.0767,117.5499,117.8878,161120.0
2022-06-06 10:20:00,118.66,118.72,118.46,118.46,102740.0,117.9475,118.0071,117.7487,117.7487,102740.0
2022-06-06 10:25:00,118.52,118.9,118.36,118.6,153400.0,117.8083,118.186,117.6493,117.8878,153400.0
2022-06-06 10:30:00,118.58,118.92,118.55,118.7,64360.0,117.868,118.2059,117.8381,117.9872,64360.0
2022-06-06 10:35:00,118.71,118.79,118.59,118.69,69200.0,117.9972,118.0767,117.8779,117.9773,69200.0
2022-06-06 10:40:00,118.83,119.03,118.63,118.73,96140.0,118.1165,118.3153,117.9177,118.0171,96140.0
2022-06-06 10:45:00,118.68,118.87,118.63,118.74,31220.0,117.9674,118.1562,117.9177,118.027,31220.0
2022-06-06 10:50:00,118.8,119.02,118.61,118.72,89160.0,118.0866,118.3053,117.8978,118.0071,89160.0
2022-06-06 10:55:00,118.8,118.92,118.66,118.92,45120.0,118.0866,118.2059,117.9475,118.2059,45120.0
2022-06-06 11:00:00,118.83,118.92,118.61,118.61,58180.0,118.1165,118.2059,117.8978,117.8978,58180.0
2022-06-06 11:05:00,118.65,118.7,118.3,118.3,57400.0,117.9375,117.9872,117.5896,117.5896,57400.0
2022-06-06 11:10:00,118.15,118.15,117.75,117.8,149180.0,117.4405,117.4405,117.0429,117.0926,149180.0
2022-06-06 11:15:00,117.8,117.82,117.16,117.23,155660.0,117.0926,117.1125,116.4565,116.5261,155660.0
2022-06-06 11:20:00,117.19,117.52,117.19,117.32,129900.0,116.4863,116.8143,116.4863,116.6155,129900.0
2022-06-06 11:25:00,117.32,117.63,117.32,117.56,94180.0,116.6155,116.9237,116.6155,116.8541,94180.0
2022-06-06 11:30:00,117.6,117.7,117.5,117.5,65900.0,116.8938,116.9932,116.7944,116.7944,65900.0
2022-06-06 11:35:00,117.53,117.76,117.47,117.73,63060.0,116.8243,117.0529,116.7646,117.0231,63060.0
2022-06-06 11:40:00,117.68,118.01,117.64,118.01,60460.0,116.9734,117.3014,116.9336,117.3014,60460.0
2022-06-06 11:45:00,118.02,118.05,117.85,117.86,37920.0,117.3113,117.3411,117.1423,117.1523,37920.0
2022-06-06 11:50:00,117.85,118.02,117.8,117.96,48580.0,117.1423,117.3113,117.0926,117.2517,48580.0
2022-06-06 11:55:00,117.99,118.1,117.86,118.09,63100.0,117.2815,117.3908,117.1523,117.3809,63100.0
2022-06-06 12:00:00,118.0,118.0,116.93,117.06,166760.0,117.2914,117.2914,116.2279,116.3571,166760.0
2022-06-06 12:05:00,117.02,117.19,116.81,116.81,117740.0,116.3173,116.4863,116.1086,116.1086,117740.0
2022-06-06 12:10:00,116.84,116.84,116.44,116.63,131440.0,116.1384,116.1384,115.7408,115.9297,131440.0
2022-06-06 12:15:00,116.64,116.89,116.6,116.89,60100.0,115.9396,116.1881,115.8998,116.1881,60100.0
2022-06-06 12:20:00,116.86,116.88,116.63,116.65,83820.0,116.1583,116.1782,115.9297,115.9495,83820.0
2022-06-06 12:25:00,116.63,116.78,116.55,116.59,67980.0,115.9297,116.0788,115.8501,115.8899,67980.0
2022-06-06 12:30:00,116.55,116.79,116.4,116.79,103040.0,115.8501,116.0887,115.701,116.0887,103040.0
2022-06-06 12:35:00,116.82,117.11,116.82,117.08,74920.0,116.1185,116.4068,116.1185,116.377,74920.0
2022-06-06 12:40:00,117.12,117.17,116.98,117.16,63880.0,116.4167,116.4664,116.2776,116.4565,63880.0
2022-06-06 12:45:00,117.09,117.18,117.09,117.18,50000.0,116.3869,116.4764,116.3869,116.4764,50000.0
2022-06-06 12:50:00,117.11,117.2,117.0,117.2,75880.0,116.4068,116.4962,116.2974,116.4962,75880.0
2022-06-06 12:55:00,117.2,117.37,117.18,117.18,42800.0,116.4962,116.6652,116.4764,116.4764,42800.0
2022-06-06 13:00:00,117.13,117.16,117.01,117.1,45420.0,116.4267,116.4565,116.3074,116.3968,45420.0
2022-06-06 13:05:00,117.1,117.19,117.03,117.06,29600.0,116.3968,116.4863,116.3273,116.3571,29600.0
2022-06-06 13:10:00,117.05,117.06,116.65,116.85,73820.0,116.3471,116.3571,115.9495,116.1483,73820.0
2022-06-06 13:15:00,116.73,116.76,116.58,116.71,74460.0,116.0291,116.0589,115.88,116.0092,74460.0
2022-06-06 13:20:00,116.59,116.87,116.53,116.82,63060.0,115.8899,116.1682,115.8303,116.1185,63060.0
2022-06-06 13:25:00,116.77,116.83,116.73,116.77,24420.0,116.0688,116.1285,116.0291,116.0688,24420.0
2022-06-06 13:30:00,116.92,117.02,116.89,116.95,42960.0,116.2179,116.3173,116.1881,116.2477,42960.0
2022-06-06 13:35:00,116.85,117.39,116.85,117.33,83660.0,116.1483,116.6851,116.1483,116.6255,83660.0
2022-06-06 13:40:00,117.31,117.59,117.31,117.54,94640.0,116.6056,116.8839,116.6056,116.8342,94640.0
2022-06-06 13:45:00,117.53,117.69,117.41,117.65,105280.0,116.8243,116.9833,116.705,116.9435,105280.0
2022-06-06 13:50:00,117.67,117.8,117.67,117.8,112280.0,116.9634,117.0926,116.9634,117.0926,112280.0
2022-06-06 13:55:00,117.84,117.95,117.82,117.9,108500.0,117.1324,117.2417,117.1125,117.192,108500.0
2022-06-06 14:00:00,117.91,118.01,117.77,117.91,109600.0,117.202,117.3014,117.0628,117.202,109600.0
2022-06-06 14:05:00,117.85,117.87,117.62,117.62,63020.0,117.1423,117.1622,116.9137,116.9137,63020.0
2022-06-06 14:10:00,117.71,117.71,117.61,117.67,64100.0,117.0032,117.0032,116.9038,116.9634,64100.0
2022-06-06 14:15:00,117.56,117.64,117.47,117.53,74300.0,116.8541,116.9336,116.7646,116.8243,74300.0
2022-06-06 14:20:00,117.47,117.47,117.14,117.31,137440.0,116.7646,116.7646,116.4366,116.6056,137440.0
2022-06-06 14:25:00,117.16,117.33,117.05,117.16,62320.0,116.4565,116.6255,116.3471,116.4565,62320.0
2022-06-06 14:30:00,117.09,117.27,117.05,117.15,97100.0,116.3869,116.5658,116.3471,116.4465,97100.0
2022-06-06 14:35:00,117.18,117.27,116.98,116.99,46960.0,116.4764,116.5658,116.2776,116.2875,46960.0
2022-06-06 14:40:00,117.0,117.26,117.0,117.22,48780.0,116.2974,116.5559,116.2974,116.5161,48780.0
2022-06-06 14:45:00,117.18,117.35,117.07,117.13,129880.0,116.4764,116.6453,116.367,116.4267,129880.0
2022-06-06 14:50:00,117.07,117.07,116.69,116.77,234920.0,116.367,116.367,115.9893,116.0688,234920.0
2022-06-06 14:55:00,116.87,116.98,116.85,116.86,50180.0,116.1682,116.2776,116.1483,116.1583,50180.0
2022-06-06 15:00:00,116.91,117.13,116.78,116.9,66020.0,116.208,116.4267,116.0788,116.198,66020.0
2022-06-06 15:05:00,116.85,116.9,116.64,116.7,78640.0,116.1483,116.198,115.9396,115.9992,78640.0
2022-06-06 15:10:00,116.65,116.87,116.57,116.72,121260.0,115.9495,116.1682,115.87,116.0191,121260.0
2022-06-06 15:15:00,116.7,116.81,116.37,116.37,149060.0,115.9992,116.1086,115.6712,115.6712,149060.0
2022-06-06 15:20:00,116.35,116.64,116.28,116.55,93680.0,115.6513,115.9396,115.5818,115.8501,93680.0
2022-06-06 15:25:00,116.57,116.61,116.45,116.48,49800.0,115.87,115.9098,115.7507,115.7806,49800.0
2022-06-06 15:30:00,116.41,116.66,116.38,116.58,91700.0,115.711,115.9595,115.6812,115.88,91700.0
2022-06-06 15:35:00,116.44,116.46,116.21,116.35,88500.0,115.7408,115.7607,115.5122,115.6513,88500.0
2022-06-06 15:40:00,116.32,116.7,116.16,116.66,205220.0,115.6215,115.9992,115.4625,115.9595,205220.0
2022-06-06 15:45:00,116.66,116.77,116.43,116.52,159980.0,115.9595,116.0688,115.7309,115.8203,159980.0
2022-06-06 15:50:00,116.52,116.84,116.52,116.84,179380.0,115.8203,116.1384,115.8203,116.1384,179380.0
2022-06-06 15:55:00,116.87,116.9,116.57,116.82,506540.0,116.1682,116.198,115.87,116.1185,506540.0
2022-06-07 09:30:00,115.37,115.8,115.05,115.8,632820.0,114.6772,115.1047,114.3592,115.1047,632820.0
2022-06-07 09:35:00,115.87,116.38,115.87,116.0,198500.0,115.1742,115.6812,115.1742,115.3035,198500.0
2022-06-07 09:40:00,116.06,116.33,115.88,116.25,212580.0,115.3631,115.6315,115.1842,115.552,212580.0
2022-06-07 09:45:00,116.3,116.3,115.75,116.05,219320.0,115.6017,115.6017,115.055,115.3532,219320.0
2022-06-07 09:50:00,116.06,116.3,115.99,116.06,240420.0,115.3631,115.6017,115.2935,115.3631,240420.0
2022-06-07 09:55:00,116.14,116.24,115.88,116.1,85120.0,115.4426,115.542,115.1842,115.4029,85120.0
2022-06-07 10:00:00,116.08,116.13,115.88,116.07,42580.0,115.383,115.4327,115.1842,115.373,42580.0
2022-06-07 10:05:00,116.06,116.17,115.65,115.86,133500.0,115.3631,115.4724,114.9556,115.1643,133500.0
2022-06-07 10:10:00,115.82,115.95,115.75,115.86,52540.0,115.1245,115.2538,115.055,115.1643,52540.0
2022-06-07 10:15:00,115.79,116.0,115.79,115.91,41280.0,115.0947,115.3035,115.0947,115.214,41280.0
2022-06-07 10:20:00,115.94,116.3,115.87,116.15,135620.0,115.2438,115.6017,115.1742,115.4526,135620.0
2022-06-07 10:25:00,116.14,116.8,116.08,116.7,230840.0,115.4426,116.0986,115.383,115.9992,230840.0
2022-06-07 10:30:00,116.67,117.1,116.58,117.1,226760.0,115.9694,116.3968,115.88,116.3968,226760.0
2022-06-07 10:35:00,117.09,117.5,117.0,117.39,166760.0,116.3869,116.7944,116.2974,116.6851,166760.0
2022-06-07 10:40:00,117.46,117.65,117.36,117.39,143540.0,116.7547,116.9435,116.6553,116.6851,143540.0
2022-06-07 10:45:00,117.39,117.69,117.36,117.44,251160.0,116.6851,116.9833,116.6553,116.7348,251160.0
2022-06-07 10:50:00,117.46,117.55,117.37,117.44,121900.0,116.7547,116.8441,116.6652,116.7348,121900.0
2022-06-07 10:55:00,117.4,117.44,117.28,117.38,79940.0,116.695,116.7348,116.5758,116.6752,79940.0
2022-06-07 11:00:00,117.36,117.36,117.03,117.07,60300.0,116.6553,116.6553,116.3273,116.367,60300.0
2022-06-07 11:05:00,117.08,117.14,116.95,117.09,100460.0,116.377,116.4366,116.2477,116.3869,100460.0
2022-06-07 11:10:00,117.14,117.4,117.13,117.25,154840.0,116.4366,116.695,116.4267,116.5459,154840.0
2022-06-07 11:15:00,117.25,117.27,116.96,116.96,137480.0,116.5459,116.5658,116.2577,116.2577,137480.0
2022-06-07 11:20:00,117.03,117.05,116.73,116.87,92380.0,116.3273,116.3471,116.0291,116.1682,92380.0
2022-06-07 11:25:00,116.78,116.84,116.55,116.71,81600.0,116.0788,116.1384,115.8501,116.0092,81600.0
2022-06-07 11:30:00,116.58,116.68,116.42,116.46,71420.0,115.88,115.9794,115.7209,115.7607,71420.0
2022-06-07 11:35:00,116.43,116.61,116.33,116.52,135340.0,115.7309,115.9098,115.6315,115.8203,135340.0
2022-06-07 11:40:00,116.5,116.53,116.39,116.48,91520.0,115.8004,115.8303,115.6911,115.7806,91520.0
2022-06-07 11:45:00,116.4,116.51,116.26,116.33,75040.0,115.701,115.8104,115.5619,115.6315,75040.0
2022-06-07 11:50:00,116.34,116.53,116.33,116.33,92320.0,115.6414,115.8303,115.6315,115.6315,92320.0
2022-06-07 11:55:00,116.37,116.55,116.37,116.5,167840.0,115.6712,115.8501,115.6712,115.8004,167840.0
2022-06-07 12:00:00,116.52,116.63,116.4,116.4,155040.0,115.8203,115.9297,115.701,115.701,155040.0
2022-06-07 12:05:00,116.36,116.36,116.16,116.25,68540.0,115.6613,115.6613,115.4625,115.552,68540.0
2022-06-07 12:10:00,116.29,116.3,116.21,116.24,53220.0,115.5917,115.6017,115.5122,115.542,53220.0
2022-06-07 12:15:00,116.21,116.23,115.93,116.14,62060.0,115.5122,115.5321,115.2339,115.4426,62060.0
2022-06-07 12:20:00,116.1,116.15,116.03,116.11,25780.0,115.4029,115.4526,115.3333,115.4128,25780.0
2022-06-07 12:25:00,116.1,116.17,116.04,116.16,44420.0,115.4029,115.4724,115.3432,115.4625,44420.0
2022-06-07 12:30:00,116.12,116.44,116.01,116.34,84340.0,115.4227,115.7408,115.3134,115.6414,84340.0
2022-06-07 12:35:00,116.33,116.45,116.25,116.45,38540.0,115.6315,115.7507,115.552,115.7507,38540.0
2022-06-07 12:40:00,116.51,116.77,116.48,116.63,153120.0,115.8104,116.0688,115.7806,115.9297,153120.0
2022-06-07 12:45:00,116.68,116.68,116.56,116.58,50580.0,115.9794,115.9794,115.8601,115.88,50580.0
2022-06-07 12:50:00,116.55,116.82,116.5,116.79,135060.0,115.8501,116.1185,115.8004,116.0887,135060.0
2022-06-07 12:55:00,116.75,116.78,116.67,116.67,76020.0,116.0489,116.0788,115.9694,115.9694,76020.0
2022-06-07 13:00:00,116.68,116.82,116.54,116.78,86040.0,115.9794,116.1185,115.8402,116.0788,86040.0
2022-06-07 13:05:00,116.76,116.89,116.68,116.75,112160.0,116.0589,116.1881,115.9794,116.0489,112160.0
2022-06-07 13:10:00,116.83,116.9,116.75,116.77,120040.0,116.1285,116.198,116.0489,116.0688,120040.0
2022-06-07 13:15:00,116.77,116.86,116.71,116.84,107920.0,116.0688,116.1583,116.0092,116.1384,107920.0
2022-06-07 13:20:00,116.85,116.94,116.77,116.83,81900.0,116.1483,116.2378,116.0688,116.1285,81900.0
2022-06-07 13:25:00,116.79,116.93,116.75,116.93,27120.0,116.0887,116.2279,116.0489,116.2279,27120.0
2022-06-07 13:30:00,116.97,117.04,116.88,116.98,88000.0,116.2676,116.3372,116.1782,116.2776,88000.0
2022-06-07 13:35:00,117.03,117.03,116.83,116.92,46460.0,116.3273,116.3273,116.1285,116.2179,46460.0
2022-06-07 13:40:00,116.98,116.98,116.67,116.75,56140.0,116.2776,116.2776,115.9694,116.0489,56140.0
2022-06-07 13:45:00,116.79,116.9,116.79,116.88,43500.0,116.0887,116.198,116.0887,116.1782,43500.0
2022-06-07 13:50:00,116.87,116.9,116.81,116.89,80220.0,116.1682,116.198,116.1086,116.1881,80220.0
2022-06-07 13:55:00,116.85,116.94,116.85,116.92,26840.0,116.1483,116.2378,116.1483,116.2179,26840.0
2022-06-07 14:00:00,116.91,116.99,116.82,116.88,62220.0,116.208,116.2875,116.1185,116.1782,62220.0
2022-06-07 14:05:00,116.87,117.35,116.87,117.35,171460.0,116.1682,116.6453,116.1682,116.6453,171460.0
2022-06-07 14:10:00,117.33,117.55,117.31,117.38,190700.0,116.6255,116.8441,116.6056,116.6752,190700.0
2022-06-07 14:15:00,117.4,117.43,117.22,117.26,41960.0,116.695,116.7249,116.5161,116.5559,41960.0
2022-06-07 14:20:00,117.25,117.31,117.2,117.26,53140.0,116.5459,116.6056,116.4962,116.5559,53140.0
2022-06-07 14:25:00,117.26,117.3,117.18,117.28,53000.0,116.5559,116.5956,116.4764,116.5758,53000.0
2022-06-07 14:30:00,117.22,117.41,117.19,117.33,62520.0,116.5161,116.705,116.4863,116.6255,62520.0
2022-06-07 14:35:00,117.3,117.32,117.2,117.26,20480.0,116.5956,116.6155,116.4962,116.5559,20480.0
2022-06-07 14:40:00,117.22,117.25,116.9,116.95,86420.0,116.5161,116.5459,116.198,116.2477,86420.0
2022-06-07 14:45:00,116.92,117.0,116.81,116.86,100800.0,116.2179,116.2974,116.1086,116.1583,100800.0
2022-06-07 14:50:00,116.86,117.04,116.86,116.99,38060.0,116.1583,116.3372,116.1583,116.2875,38060.0
2022-06-07 14:55:00,116.95,117.07,116.9,117.0,56380.0,116.2477,116.367,116.198,116.2974,56380.0
2022-06-07 15:00:00,117.0,117.16,117.0,117.13,77280.0,116.2974,116.4565,116.2974,116.4267,77280.0
2022-06-07 15:05:00,117.11,117.21,117.09,117.15,221680.0,116.4068,116.5062,116.3869,116.4465,221680.0
2022-06-07 15:10:00,117.16,117.19,117.0,117.12,75140.0,116.4565,116.4863,116.2974,116.4167,75140.0
2022-06-07 15:15:00,117.2,117.2,117.03,117.14,41240.0,116.4962,116.4962,116.3273,116.4366,41240.0
2022-06-07 15:20:00,117.05,117.15,117.01,117.14,36940.0,116.3471,116.4465,116.3074,116.4366,36940.0
2022-06-07 15:25:00,117.08,117.08,116.97,117.03,31460.0,116.377,116.377,116.2676,116.3273,31460.0
2022-06-07 15:30:00,116.94,117.18,116.94,117.18,97720.0,116.2378,116.4764,116.2378,116.4764,97720.0
2022-06-07 15:35:00,117.18,117.26,117.12,117.17,71960.0,116.4764,116.5559,116.4167,116.4664,71960.0
2022-06-07 15:40:00,117.2,117.27,117.02,117.05,130560.0,116.4962,116.5658,116.3173,116.3471,130560.0
2022-06-07 15:45:00,117.03,117.25,117.0,117.25,82660.0,116.3273,116.5459,116.2974,116.5459,82660.0
2022-06-07 15:50:00,117.16,117.43,117.16,117.42,270660.0,116.4565,116.7249,116.4565,116.7149,270660.0
2022-06-07 15:55:00,117.4,117.4,117.11,117.14,425640.0,116.695,116.695,116.4068,116.4366,425640.0
2022-06-08 09:30:00,116.76,117.35,116.63,116.75,568640.0,116.0589,116.6453,115.9297,116.0489,568640.0
2022-06-08 09:35:00,116.79,117.25,116.76,117.21,171860.0,116.0887,116.5459,116.0589,116.5062,171860.0
2022-06-08 09:40:00,117.21,117.22,116.6,116.69,131500.0,116.5062,116.5161,115.8998,115.9893,131500.0
2022-06-08 09:45:00,116.65,117.59,116.61,117.59,143060.0,115.9495,116.8839,115.9098,116.8839,143060.0
2022-06-08 09:50:00,117.63,117.63,117.26,117.53,172400.0,116.9237,116.9237,116.5559,116.8243,172400.0
2022-06-08 09:55:00,117.6,117.68,117.42,117.5,126780.0,116.8938,116.9734,116.7149,116.7944,126780.0
2022-06-08 10:00:00,117.49,117.52,117.22,117.52,60900.0,116.7845,116.8143,116.5161,116.8143,60900.0
2022-06-08 10:05:00,117.52,117.65,117.41,117.47,85660.0,116.8143,116.9435,116.705,116.7646,85660.0
2022-06-08 10:10:00,117.44,117.58,117.17,117.2,59260.0,116.7348,116.874,116.4664,116.4962,59260.0
2022-06-08 10:15:00,117.15,117.35,117.05,117.33,153780.0,116.4465,116.6453,116.3471,116.6255,153780.0
2022-06-08 10:20:00,117.42,117.75,117.4,117.75,73500.0,116.7149,117.0429,116.695,117.0429,73500.0
2022-06-08 10:25:00,117.73,117.86,117.65,117.73,58000.0,117.0231,117.1523,116.9435,117.0231,58000.0
2022-06-08 10:30:00,117.62,117.97,117.6,117.87,108620.0,116.9137,117.2616,116.8938,117.1622,108620.0
2022-06-08 10:35:00,117.86,118.0,117.66,117.71,111820.0,117.1523,117.2914,116.9535,117.0032,111820.0
2022-06-08 10:40:00,117.6,117.76,117.31,117.58,70120.0,116.8938,117.0529,116.6056,116.874,70120.0
2022-06-08 10:45:00,117.63,117.69,117.5,117.5,22000.0,116.9237,116.9833,116.7944,116.7944,22000.0
2022-06-08 10:50:00,117.59,117.65,117.51,117.51,47100.0,116.8839,116.9435,116.8044,116.8044,47100.0
2022-06-08 10:55:00,117.49,117.52,117.16,117.31,60280.0,116.7845,116.8143,116.4565,116.6056,60280.0
2022-06-08 11:00:00,117.28,117.37,117.1,117.33,85120.0,116.5758,116.6652,116.3968,116.6255,85120.0
2022-06-08 11:05:00,117.4,117.77,117.4,117.66,207640.0,116.695,117.0628,116.695,116.9535,207640.0
2022-06-08 11:10:00,117.63,118.03,117.49,118.0,90280.0,116.9237,117.3213,116.7845,117.2914,90280.0
2022-06-08 11:15:00,118.05,118.35,117.9,118.32,245280.0,117.3411,117.6393,117.192,117.6095,245280.0
2022-06-08 11:20:00,118.26,118.35,118.19,118.3,159540.0,117.5499,117.6393,117.4803,117.5896,159540.0
2022-06-08 11:25:00,118.32,118.57,118.31,118.43,324220.0,117.6095,117.858,117.5996,117.7189,324220.0
2022-06-08 11:30:00,118.38,118.5,118.26,118.31,156340.0,117.6692,117.7884,117.5499,117.5996,156340.0
2022-06-08 11:35:00,118.38,118.39,118.27,118.32,70360.0,117.6692,117.6791,117.5598,117.6095,70360.0
2022-06-08 11:40:00,118.35,118.48,117.91,117.95,126020.0,117.6393,117.7686,117.202,117.2417,126020.0
2022-06-08 11:45:00,117.91,118.1,117.89,117.89,102540.0,117.202,117.3908,117.1821,117.1821,102540.0
2022-06-08 11:50:00,117.84,118.05,117.84,118.03,69840.0,117.1324,117.3411,117.1324,117.3213,69840.0
2022-06-08 11:55:00,117.98,118.02,117.83,117.87,36920.0,117.2716,117.3113,117.1225,117.1622,36920.0
2022-06-08 12:00:00,117.8,118.1,117.73,117.95,42020.0,117.0926,117.3908,117.0231,117.2417,42020.0
2022-06-08 12:05:00,117.95,117.97,117.76,117.76,62240.0,117.2417,117.2616,117.0529,117.0529,62240.0
2022-06-08 12:10:00,117.84,118.03,117.81,118.03,22000.0,117.1324,117.3213,117.1026,117.3213,22000.0
2022-06-08 12:15:00,118.02,118.05,117.85,118.02,104740.0,117.3113,117.3411,117.1423,117.3113,104740.0
2022-06-08 12:20:00,118.06,118.06,117.59,117.63,127480.0,117.3511,117.3511,116.8839,116.9237,127480.0
2022-06-08 12:25:00,117.6,117.6,117.36,117.54,59860.0,116.8938,116.8938,116.6553,116.8342,59860.0
2022-06-08 12:30:00,117.55,117.55,117.26,117.39,32600.0,116.8441,116.8441,116.5559,116.6851,32600.0
2022-06-08 12:35:00,117.39,117.41,117.02,117.03,62420.0,116.6851,116.705,116.3173,116.3273,62420.0
2022-06-08 12:40:00,117.05,117.09,116.81,116.82,113260.0,116.3471,116.3869,116.1086,116.1185,113260.0
2022-06-08 12:45:00,116.8,117.13,116.75,117.11,119740.0,116.0986,116.4267,116.0489,116.4068,119740.0
2022-06-08 12:50:00,117.16,117.17,116.98,117.04,66280.0,116.4565,116.4664,116.2776,116.3372,66280.0
2022-06-08 12:55:00,117.11,117.25,117.11,117.24,24000.0,116.4068,116.5459,116.4068,116.536,24000.0
2022-06-08 13:00:00,117.2,117.2,117.05,117.08,68980.0,116.4962,116.4962,116.3471,116.377,68980.0
2022-06-08 13:05:00,117.07,117.25,117.06,117.19,59020.0,116.367,116.5459,116.3571,116.4863,59020.0
2022-06-08 13:10:00,117.19,117.2,117.14,117.2,11600.0,116.4863,116.4962,116.4366,116.4962,11600.0
2022-06-08 13:15:00,117.23,117.24,117.1,117.24,71580.0,116.5261,116.536,116.3968,116.536,71580.0
2022-06-08 13:20:00,117.22,117.32,117.18,117.25,70580.0,116.5161,116.6155,116.4764,116.5459,70580.0
2022-06-08 13:25:00,117.28,117.32,117.15,117.23,30000.0,116.5758,116.6155,116.4465,116.5261,30000.0
2022-06-08 13:30:00,116.91,116.91,116.78,116.88,77640.0,116.208,116.208,116.0788,116.1782,77640.0
2022-06-08 13:35:00,116.93,116.96,116.67,116.79,106800.0,116.2279,116.2577,115.9694,116.0887,106800.0
2022-06-08 13:40:00,116.79,117.16,116.79,117.07,63300.0,116.0887,116.4565,116.0887,116.367,63300.0
2022-06-08 13:45:00,117.17,117.18,117.05,117.16,37840.0,116.4664,116.4764,116.3471,116.4565,37840.0
2022-06-08 13:50:00,117.18,117.28,117.07,117.27,83000.0,116.4764,116.5758,116.367,116.5658,83000.0
2022-06-08 13:55:00,117.23,117.44,117.2,117.38,139440.0,116.5261,116.7348,116.4962,116.6752,139440.0
2022-06-08 14:00:00,117.39,117.59,117.32,117.53,132100.0,116.6851,116.8839,116.6155,116.8243,132100.0
2022-06-08 14:05:00,117.5,117.5,117.33,117.38,85000.0,116.7944,116.7944,116.6255,116.6752,85000.0
2022-06-08 14:10:00,117.4,117.48,117.34,117.46,114000.0,116.695,116.7746,116.6354,116.7547,114000.0
2022-06-08 14:15:00,117.46,117.47,117.34,117.43,55000.0,116.7547,116.7646,116.6354,116.7249,55000.0
2022-06-08 14:20:00,117.45,117.45,117.37,117.38,42000.0,116.7447,116.7447,116.6652,116.6752,42000.0
2022-06-08 14:25:00,117.37,117.37,117.13,117.32,75960.0,116.6652,116.6652,116.4267,116.6155,75960.0
2022-06-08 14:30:00,117.3,117.45,117.3,117.34,118180.0,116.5956,116.7447,116.5956,116.6354,118180.0
2022-06-08 14:35:00,117.38,117.4,117.26,117.39,109800.0,116.6752,116.695,116.5559,116.6851,109800.0
2022-06-08 14:40:00,117.38,117.65,117.36,117.65,78100.0,116.6752,116.9435,116.6553,116.9435,78100.0
2022-06-08 14:45:00,117.73,117.74,117.57,117.73,91920.0,117.0231,117.033,116.864,117.0231,91920.0
2022-06-08 14:50:00,117.7,117.76,117.51,117.55,189060.0,116.9932,117.0529,116.8044,116.8441,189060.0
2022-06-08 14:55:00,117.51,117.63,117.5,117.59,81320.0,116.8044,116.9237,116.7944,116.8839,81320.0
2022-06-08 15:00:00,117.58,117.58,117.34,117.39,154060.0,116.874,116.874,116.6354,116.6851,154060.0
2022-06-08 15:05:00,117.36,117.43,117.16,117.36,188680.0,116.6553,116.7249,116.4565,116.6553,188680.0
2022-06-08 15:10:00,117.34,117.57,117.34,117.5,48640.0,116.6354,116.864,116.6354,116.7944,48640.0
2022-06-08 15:15:00,117.57,117.57,117.33,117.45,51880.0,116.864,116.864,116.6255,116.7447,51880.0
2022-06-08 15:20:00,117.5,117.66,117.5,117.63,51860.0,116.7944,116.9535,116.7944,116.9237,51860.0
2022-06-08 15:25:00,117.64,117.75,117.54,117.69,110500.0,116.9336,117.0429,116.8342,116.9833,110500.0
2022-06-08 15:30:00,117.66,117.96,117.6,117.9,94320.0,116.9535,117.2517,116.8938,117.192,94320.0
2022-06-08 15:35:00,117.91,117.92,117.81,117.88,206900.0,117.202,117.2119,117.1026,117.1722,206900.0
2022-06-08 15:40:00,117.84,117.85,117.72,117.77,167520.0,117.1324,117.1423,117.0131,117.0628,167520.0
2022-06-08 15:45:00,117.71,117.75,117.31,117.32,228980.0,117.0032,117.0429,116.6056,116.6155,228980.0
2022-06-08 15:50:00,117.34,117.45,117.16,117.26,224240.0,116.6354,116.7447,116.4565,116.5559,224240.0
2022-06-08 15:55:00,117.27,117.39,117.06,117.24,471400.0,116.5658,116.6851,116.3571,116.536,471400.0
2022-06-09 09:30:00,116.47,117.63,116.33,117.63,529820.0,115.7706,116.9237,115.6315,116.9237,529820.0
2022-06-09 09:35:00,117.55,117.55,116.77,116.77,92900.0,116.8441,116.8441,116.0688,116.0688,92900.0
2022-06-09 09:40:00,116.75,116.98,116.53,116.92,289500.0,116.0489,116.2776,115.8303,116.2179,289500.0
2022-06-09 09:45:00,116.9,117.3,116.67,117.18,117980.0,116.198,116.5956,115.9694,116.4764,117980.0
2022-06-09 09:50:00,117.3,117.83,117.3,117.67,191440.0,116.5956,117.1225,116.5956,116.9634,191440.0
2022-06-09 09:55:00,117.61,117.86,117.5,117.73,100020.0,116.9038,117.1523,116.7944,117.0231,100020.0
2022-06-09 10:00:00,117.72,117.79,117.33,117.5,63480.0,117.0131,117.0827,116.6255,116.7944,63480.0
2022-06-09 10:05:00,117.39,117.45,117.19,117.21,75760.0,116.6851,116.7447,116.4863,116.5062,75760.0
2022-06-09 10:10:00,117.08,117.12,116.84,117.02,35260.0,116.377,116.4167,116.1384,116.3173,35260.0
2022-06-09 10:15:00,117.1,117.5,117.09,117.35,62360.0,116.3968,116.7944,116.3869,116.6453,62360.0
2022-06-09 10:20:00,117.3,117.39,117.24,117.36,18160.0,116.5956,116.6851,116.536,116.6553,18160.0
2022-06-09 10:25:00,117.53,117.6,117.44,117.58,22520.0,116.8243,116.8938,116.7348,116.874,22520.0
2022-06-09 10:30:00,117.73,117.82,117.48,117.57,53740.0,117.0231,117.1125,116.7746,116.864,53740.0
2022-06-09 10:35:00,117.57,117.78,117.54,117.76,52000.0,116.864,117.0728,116.8342,117.0529,52000.0
2022-06-09 10:40:00,117.73,117.73,117.5,117.58,23040.0,117.0231,117.0231,116.7944,116.874,23040.0
2022-06-09 10:45:00,117.5,117.6,117.38,117.48,74480.0,116.7944,116.8938,116.6752,116.7746,74480.0
2022-06-09 10:50:00,117.45,117.45,117.06,117.06,101320.0,116.7447,116.7447,116.3571,116.3571,101320.0
2022-06-09 10:55:00,117.05,117.42,117.05,117.32,61280.0,116.3471,116.7149,116.3471,116.6155,61280.0
2022-06-09 11:00:00,117.32,117.39,117.03,117.03,47100.0,116.6155,116.6851,116.3273,116.3273,47100.0
2022-06-09 11:05:00,117.07,117.25,116.98,117.25,67040.0,116.367,116.5459,116.2776,116.5459,67040.0
2022-06-09 11:10:00,117.19,117.37,117.15,117.35,29700.0,116.4863,116.6652,116.4465,116.6453,29700.0
2022-06-09 11:15:00,117.27,117.37,117.27,117.28,37200.0,116.5658,116.6652,116.5658,116.5758,37200.0
2022-06-09 11:20:00,117.43,117.6,117.38,117.6,58240.0,116.7249,116.8938,116.6752,116.8938,58240.0
2022-06-09 11:25:00,117.56,117.77,117.51,117.57,87920.0,116.8541,117.0628,116.8044,116.864,87920.0
2022-06-09 11:30:00,117.62,117.8,117.57,117.67,104780.0,116.9137,117.0926,116.864,116.9634,104780.0
2022-06-09 11:35:00,117.74,117.83,117.53,117.8,150980.0,117.033,117.1225,116.8243,117.0926,150980.0
2022-06-09 11:40:00,117.77,118.3,117.77,118.09,295440.0,117.0628,117.5896,117.0628,117.3809,295440.0
2022-06-09 11:45:00,118.04,118.04,117.63,117.72,60180.0,117.3312,117.3312,116.9237,117.0131,60180.0
2022-06-09 11:50:00,117.64,117.77,117.5,117.51,152380.0,116.9336,117.0628,116.7944,116.8044,152380.0
2022-06-09 11:55:00,117.64,117.76,117.63,117.66,52660.0,116.9336,117.0529,116.9237,116.9535,52660.0
2022-06-09 12:00:00,117.7,117.76,117.67,117.68,11680.0,116.9932,117.0529,116.9634,116.9734,11680.0
2022-06-09 12:05:00,117.55,117.65,117.45,117.58,75740.0,116.8441,116.9435,116.7447,116.874,75740.0
2022-06-09 12:10:00,117.53,117.54,117.43,117.5,54000.0,116.8243,116.8342,116.7249,116.7944,54000.0
2022-06-09 12:15:00,117.6,117.85,117.53,117.85,132540.0,116.8938,117.1423,116.8243,117.1423,132540.0
2022-06-09 12:20:00,117.74,117.83,117.72,117.77,163880.0,117.033,117.1225,117.0131,117.0628,163880.0
2022-06-09 12:25:00,117.77,118.04,117.76,117.9,200480.0,117.0628,117.3312,117.0529,117.192,200480.0
2022-06-09 12:30:00,118.04,118.05,117.86,118.03,26900.0,117.3312,117.3411,117.1523,117.3213,26900.0
2022-06-09 12:35:00,117.96,118.01,117.9,117.9,24560.0,117.2517,117.3014,117.192,117.192,24560.0
2022-06-09 12:40:00,117.92,118.11,117.88,118.11,93520.0,117.2119,117.4008,117.1722,117.4008,93520.0
2022-06-09 12:45:00,118.05,118.05,117.86,117.87,47140.0,117.3411,117.3411,117.1523,117.1622,47140.0
2022-06-09 12:50:00,117.92,118.05,117.8,117.8,29880.0,117.2119,117.3411,117.0926,117.0926,29880.0
2022-06-09 12:55:00,117.78,118.06,117.78,118.03,53000.0,117.0728,117.3511,117.0728,117.3213,53000.0
2022-06-09 13:00:00,118.0,118.12,117.96,118.04,33580.0,117.2914,117.4107,117.2517,117.3312,33580.0
2022-06-09 13:05:00,118.05,118.17,118.01,118.05,140440.0,117.3411,117.4604,117.3014,117.3411,140440.0
2022-06-09 13:10:00,118.06,118.11,118.03,118.11,44000.0,117.3511,117.4008,117.3213,117.4008,44000.0
2022-06-09 13:15:00,118.08,118.08,117.9,117.9,32000.0,117.371,117.371,117.192,117.192,32000.0
2022-06-09 13:20:00,117.88,117.88,117.7,117.7,54480.0,117.1722,117.1722,116.9932,116.9932,54480.0
2022-06-09 13:25:00,117.73,117.73,117.5,117.5,51980.0,117.0231,117.0231,116.7944,116.7944,51980.0
2022-06-09 13:30:00,117.51,117.51,117.25,117.38,57020.0,116.8044,116.8044,116.5459,116.6752,57020.0
2022-06-09 13:35:00,117.26,117.33,117.11,117.32,128760.0,116.5559,116.6255,116.4068,116.6155,128760.0
2022-06-09 13:40:00,117.28,117.3,117.06,117.08,123520.0,116.5758,116.5956,116.3571,116.377,123520.0
2022-06-09 13:45:00,116.96,117.17,116.91,117.14,52500.0,116.2577,116.4664,116.208,116.4366,52500.0
2022-06-09 13:50:00,117.14,117.27,117.13,117.23,40740.0,116.4366,116.5658,116.4267,116.5261,40740.0
2022-06-09 13:55:00,117.21,117.35,117.2,117.32,48000.0,116.5062,116.6453,116.4962,116.6155,48000.0
2022-06-09 14:00:00,117.28,117.32,117.05,117.13,45000.0,116.5758,116.6155,116.3471,116.4267,45000.0
2022-06-09 14:05:00,117.09,117.2,117.09,117.17,14000.0,116.3869,116.4962,116.3869,116.4664,14000.0
2022-06-09 14:10:00,117.17,117.17,116.95,117.11,65520.0,116.4664,116.4664,116.2477,116.4068,65520.0
2022-06-09 14:15:00,117.12,117.12,116.84,116.84,83920.0,116.4167,116.4167,116.1384,116.1384,83920.0
2022-06-09 14:20:00,116.83,116.85,116.35,116.53,259540.0,116.1285,116.1483,115.6513,115.8303,259540.0
2022-06-09 14:25:00,116.53,116.72,116.53,116.6,40880.0,115.8303,116.0191,115.8303,115.8998,40880.0
2022-06-09 14:30:00,116.68,116.68,116.48,116.48,60680.0,115.9794,115.9794,115.7806,115.7806,60680.0
2022-06-09 14:35:00,116.47,116.55,116.45,116.5,109940.0,115.7706,115.8501,115.7507,115.8004,109940.0
2022-06-09 14:40:00,116.51,116.7,116.51,116.62,72140.0,115.8104,115.9992,115.8104,115.9197,72140.0
2022-06-09 14:45:00,116.61,116.73,116.52,116.59,103420.0,115.9098,116.0291,115.8203,115.8899,103420.0
2022-06-09 14:50:00,116.63,116.69,116.63,116.69,15000.0,115.9297,115.9893,115.9297,115.9893,15000.0
2022-06-09 14:55:00,116.61,116.65,116.33,116.33,141760.0,115.9098,115.9495,115.6315,115.6315,141760.0
2022-06-09 15:00:00,116.3,116.3,116.06,116.08,111460.0,115.6017,115.6017,115.3631,115.383,111460.0
2022-06-09 15:05:00,116.14,116.14,115.86,115.93,108360.0,115.4426,115.4426,115.1643,115.2339,108360.0
2022-06-09 15:10:00,115.95,116.03,115.82,115.89,135000.0,115.2538,115.3333,115.1245,115.1941,135000.0
2022-06-09 15:15:00,115.86,116.14,115.86,116.14,85580.0,115.1643,115.4426,115.1643,115.4426,85580.0
2022-06-09 15:20:00,116.05,116.15,115.91,116.07,132380.0,115.3532,115.4526,115.214,115.373,132380.0
2022-06-09 15:25:00,116.06,116.06,115.73,115.75,92040.0,115.3631,115.3631,115.0351,115.055,92040.0
2022-06-09 15:30:00,115.66,115.67,115.36,115.38,124380.0,114.9655,114.9754,114.6673,114.6872,124380.0
2022-06-09 15:35:00,115.32,115.48,115.3,115.34,103480.0,114.6275,114.7866,114.6077,114.6474,103480.0
2022-06-09 15:40:00,115.35,115.35,115.05,115.1,113480.0,114.6574,114.6574,114.3592,114.4089,113480.0
2022-06-09 15:45:00,115.06,115.14,114.9,115.04,233080.0,114.3691,114.4486,114.2101,114.3492,233080.0
2022-06-09 15:50:00,115.04,115.35,114.96,115.31,278780.0,114.3492,114.6574,114.2697,114.6176,278780.0
2022-06-09 15:55:00,115.35,115.47,114.78,114.78,694740.0,114.6574,114.7766,114.0908,114.0908,694740.0
2022-06-10 09:30:00,112.61,113.28,111.75,111.75,908460.0,111.9338,112.5998,111.079,111.079,908460.0
2022-06-10 09:35:00,111.81,112.21,111.51,112.01,515660.0,111.1386,111.5362,110.8404,111.3374,515660.0
2022-06-10 09:40:00,112.04,112.5,111.96,112.32,234060.0,111.3672,111.8245,111.2877,111.6455,234060.0
2022-06-10 09:45:00,112.3,112.42,112.0,112.08,134360.0,111.6257,111.7449,111.3275,111.407,134360.0
2022-06-10 09:50:00,111.97,112.11,111.2,111.4,468200.0,111.2977,111.4368,110.5323,110.7311,468200.0
2022-06-10 09:55:00,111.29,111.49,111.18,111.34,250040.0,110.6217,110.8205,110.5124,110.6714,250040.0
2022-06-10 10:00:00,111.25,111.25,110.54,110.89,327520.0,110.582,110.582,109.8762,110.2241,327520.0
2022-06-10 10:05:00,111.06,111.17,110.63,110.64,336000.0,110.3931,110.5025,109.9657,109.9756,336000.0
2022-06-10 10:10:00,110.67,110.95,110.63,110.87,174040.0,110.0055,110.2838,109.9657,110.2043,174040.0
2022-06-10 10:15:00,110.76,111.0,110.6,110.73,182740.0,110.0949,110.3335,109.9359,110.0651,182740.0
2022-06-10 10:20:00,110.91,110.91,110.62,110.72,153320.0,110.244,110.244,109.9558,110.0552,153320.0
2022-06-10 10:25:00,110.64,110.8,110.37,110.57,443220.0,109.9756,110.1347,109.7073,109.9061,443220.0
2022-06-10 10:30:00,110.45,110.77,110.4,110.68,254820.0,109.7868,110.1049,109.7371,110.0154,254820.0
2022-06-10 10:35:00,110.74,111.11,110.72,111.11,170220.0,110.075,110.4428,110.0552,110.4428,170220.0
2022-06-10 10:40:00,111.02,111.12,110.78,111.04,109940.0,110.3534,110.4528,110.1148,110.3732,109940.0
2022-06-10 10:45:00,110.92,111.0,110.85,110.86,39700.0,110.254,110.3335,110.1844,110.1943,39700.0
2022-06-10 10:50:00,110.88,111.07,110.84,110.98,81060.0,110.2142,110.4031,110.1744,110.3136,81060.0
2022-06-10 10:55:00,110.88,111.05,110.55,110.56,94940.0,110.2142,110.3832,109.8862,109.8961,94940.0
2022-06-10 11:00:00,110.6,110.83,110.59,110.76,59980.0,109.9359,110.1645,109.9259,110.0949,59980.0
2022-06-10 11:05:00,110.71,110.73,110.49,110.6,258800.0,110.0452,110.0651,109.8265,109.9359,258800.0
2022-06-10 11:10:00,110.55,110.74,110.46,110.74,62680.0,109.8862,110.075,109.7967,110.075,62680.0
2022-06-10 11:15:00,110.6,110.82,110.5,110.82,105840.0,109.9359,110.1546,109.8365,110.1546,105840.0
2022-06-10 11:20:00,110.83,110.88,110.63,110.63,98400.0,110.1645,110.2142,109.9657,109.9657,98400.0
2022-06-10 11:25:00,110.5,110.67,110.44,110.63,120460.0,109.8365,110.0055,109.7768,109.9657,120460.0
2022-06-10 11:30:00,110.6,110.65,110.54,110.64,90000.0,109.9359,109.9856,109.8762,109.9756,90000.0
2022-06-10 11:35:00,110.73,110.73,110.54,110.56,83980.0,110.0651,110.0651,109.8762,109.8961,83980.0
2022-06-10 11:40:00,110.54,110.7,110.52,110.7,86100.0,109.8762,110.0353,109.8564,110.0353,86100.0
2022-06-10 11:45:00,110.63,110.8,110.53,110.56,88600.0,109.9657,110.1347,109.8663,109.8961,88600.0
2022-06-10 11:50:00,110.55,110.74,110.53,110.66,63860.0,109.8862,110.075,109.8663,109.9955,63860.0
2022-06-10 11:55:00,110.6,111.0,110.6,110.92,147540.0,109.9359,110.3335,109.9359,110.254,147540.0
2022-06-10 12:00:00,110.96,111.04,110.89,110.93,29680.0,110.2937,110.3732,110.2241,110.2639,29680.0
2022-06-10 12:05:00,110.89,111.04,110.84,110.91,138780.0,110.2241,110.3732,110.1744,110.244,138780.0
2022-06-10 12:10:00,110.91,110.93,110.73,110.73,48720.0,110.244,110.2639,110.0651,110.0651,48720.0
2022-06-10 12:15:00,110.75,110.79,110.67,110.75,47940.0,110.085,110.1247,110.0055,110.085,47940.0
2022-06-10 12:20:00,110.77,110.85,110.74,110.83,64600.0,110.1049,110.1844,110.075,110.1645,64600.0
2022-06-10 12:25:00,110.75,110.93,110.75,110.88,62000.0,110.085,110.2639,110.085,110.2142,62000.0
2022-06-10 12:30:00,110.97,111.12,110.95,111.0,109380.0,110.3037,110.4528,110.2838,110.3335,109380.0
2022-06-10 12:35:00,111.0,111.2,110.95,111.12,107700.0,110.3335,110.5323,110.2838,110.4528,107700.0
2022-06-10 12:40:00,111.11,111.26,111.06,111.18,103340.0,110.4428,110.5919,110.3931,110.5124,103340.0
2022-06-10 12:45:00,111.15,111.15,111.04,111.1,60600.0,110.4826,110.4826,110.3732,110.4329,60600.0
2022-06-10 12:50:00,111.1,111.16,111.0,111.06,60000.0,110.4329,110.4925,110.3335,110.3931,60000.0
2022-06-10 12:55:00,111.0,111.1,110.99,111.07,35360.0,110.3335,110.4329,110.3235,110.4031,35360.0
2022-06-10 13:00:00,111.11,111.2,111.08,111.19,91700.0,110.4428,110.5323,110.413,110.5223,91700.0
2022-06-10 13:05:00,111.17,111.25,111.12,111.21,55320.0,110.5025,110.582,110.4528,110.5422,55320.0
2022-06-10 13:10:00,111.24,111.27,111.05,111.11,53800.0,110.572,110.6019,110.3832,110.4428,53800.0
2022-06-10 13:15:00,111.14,111.54,111.14,111.54,90000.0,110.4726,110.8702,110.4726,110.8702,90000.0
2022-06-10 13:20:00,111.54,111.63,111.45,111.45,111000.0,110.8702,110.9597,110.7808,110.7808,111000.0
2022-06-10 13:25:00,111.41,111.49,111.31,111.47,145480.0,110.741,110.8205,110.6416,110.8007,145480.0
2022-06-10 13:30:00,111.52,111.52,111.16,111.21,144740.0,110.8504,110.8504,110.4925,110.5422,144740.0
2022-06-10 13:35:00,111.35,111.58,111.33,111.54,112240.0,110.6814,110.91,110.6615,110.8702,112240.0
2022-06-10 13:40:00,111.55,111.69,111.49,111.68,170540.0,110.8802,111.0193,110.8205,111.0094,170540.0
2022-06-10 13:45:00,111.66,112.06,111.6,112.01,258860.0,110.9895,111.3871,110.9299,111.3374,258860.0
2022-06-10 13:50:00,112.05,112.17,111.77,111.83,264620.0,111.3772,111.4964,111.0989,111.1585,264620.0
2022-06-10 13:55:00,111.73,111.73,111.55,111.61,140960.0,111.0591,111.0591,110.8802,110.9398,140960.0
2022-06-10 14:00:00,111.63,111.65,111.51,111.55,105140.0,110.9597,110.9796,110.8404,110.8802,105140.0
2022-06-10 14:05:00,111.57,111.71,111.53,111.63,122020.0,110.9001,111.0392,110.8603,110.9597,122020.0
2022-06-10 14:10:00,111.64,111.7,111.51,111.56,117260.0,110.9696,111.0293,110.8404,110.8901,117260.0
2022-06-10 14:15:00,111.54,111.89,111.5,111.8,86660.0,110.8702,111.2181,110.8305,111.1287,86660.0
2022-06-10 14:20:00,111.8,112.11,111.8,111.89,143040.0,111.1287,111.4368,111.1287,111.2181,143040.0
2022-06-10 14:25:00,111.96,112.09,111.7,111.71,106660.0,111.2877,111.4169,111.0293,111.0392,106660.0
2022-06-10 14:30:00,111.82,112.04,111.82,111.93,107780.0,111.1486,111.3672,111.1486,111.2579,107780.0
2022-06-10 14:35:00,111.85,111.97,111.78,111.97,100120.0,111.1784,111.2977,111.1088,111.2977,100120.0
2022-06-10 14:40:00,111.92,111.92,111.66,111.79,148340.0,111.248,111.248,110.9895,111.1187,148340.0
2022-06-10 14:45:00,111.8,111.99,111.71,111.93,135000.0,111.1287,111.3175,111.0392,111.2579,135000.0
2022-06-10 14:50:00,112.01,112.12,111.92,111.97,120600.0,111.3374,111.4467,111.248,111.2977,120600.0
2022-06-10 14:55:00,112.07,112.33,112.06,112.2,128820.0,111.3971,111.6555,111.3871,111.5263,128820.0
2022-06-10 15:00:00,112.24,112.28,111.79,111.79,182900.0,111.566,111.6058,111.1187,111.1187,182900.0
2022-06-10 15:05:00,111.79,111.88,111.7,111.83,155260.0,111.1187,111.2082,111.0293,111.1585,155260.0
2022-06-10 15:10:00,111.82,112.1,111.82,112.0,204100.0,111.1486,111.4269,111.1486,111.3275,204100.0
2022-06-10 15:15:00,111.97,112.4,111.96,112.39,178280.0,111.2977,111.7251,111.2877,111.7151,178280.0
2022-06-10 15:20:00,112.41,112.41,112.02,112.31,315400.0,111.735,111.735,111.3474,111.6356,315400.0
2022-06-10 15:25:00,112.38,112.62,112.26,112.35,254860.0,111.7052,111.9437,111.5859,111.6754,254860.0
2022-06-10 15:30:00,112.34,112.39,112.08,112.21,249180.0,111.6654,111.7151,111.407,111.5362,249180.0
2022-06-10 15:35:00,112.18,112.38,112.08,112.22,325600.0,111.5064,111.7052,111.407,111.5461,325600.0
2022-06-10 15:40:00,112.21,112.29,111.72,111.78,275500.0,111.5362,111.6157,111.0492,111.1088,275500.0
2022-06-10 15:45:00,111.76,111.79,111.44,111.45,323920.0,111.0889,111.1187,110.7708,110.7808,323920.0
2022-06-10 15:50:00,111.44,111.71,111.33,111.45,475240.0,110.7708,111.0392,110.6615,110.7808,475240.0
2022-06-10 15:55:00,111.37,111.61,111.13,111.15,1017180.0,110.7013,110.9398,110.4627,110.4826,1017180.0
2022-06-13 09:30:00,106.94,108.05,106.75,107.63,1589320.0,106.2979,107.4012,106.109,106.9837,1589320.0
2022-06-13 09:35:00,107.72,108.21,107.56,107.61,363260.0,107.0732,107.5602,106.9141,106.9638,363260.0
2022-06-13 09:40:00,107.57,108.43,107.26,108.43,402120.0,106.9241,107.7789,106.6159,107.7789,402120.0
2022-06-13 09:45:00,108.44,108.79,108.28,108.4,440520.0,107.7888,108.1367,107.6298,107.7491,440520.0
2022-06-13 09:50:00,108.41,108.48,108.08,108.14,407920.0,107.759,107.8286,107.431,107.4906,407920.0
2022-06-13 09:55:00,108.19,108.48,108.1,108.23,325740.0,107.5403,107.8286,107.4509,107.5801,325740.0
2022-06-13 10:00:00,108.23,108.51,108.08,108.45,210240.0,107.5801,107.8584,107.431,107.7988,210240.0
2022-06-13 10:05:00,108.44,108.67,108.02,108.02,359560.0,107.7888,108.0175,107.3714,107.3714,359560.0
2022-06-13 10:10:00,108.08,108.36,107.69,107.76,289560.0,107.431,107.7093,107.0434,107.1129,289560.0
2022-06-13 10:15:00,107.68,107.71,107.16,107.4,399120.0,107.0334,107.0632,106.5165,106.7551,399120.0
2022-06-13 10:20:00,107.32,107.64,106.91,106.91,243140.0,106.6756,106.9937,106.268,106.268,243140.0
2022-06-13 10:25:00,106.99,107.12,106.72,107.12,467040.0,106.3476,106.4768,106.0792,106.4768,467040.0
2022-06-13 10:30:00,107.08,107.21,106.97,107.15,146780.0,106.437,106.5662,106.3277,106.5066,146780.0
2022-06-13 10:35:00,107.15,107.21,106.94,106.94,298340.0,106.5066,106.5662,106.2979,106.2979,298340.0
2022-06-13 10:40:00,106.93,106.93,106.6,106.74,300640.0,106.2879,106.2879,105.9599,106.0991,300640.0
2022-06-13 10:45:00,106.71,106.87,106.64,106.66,186540.0,106.0692,106.2283,105.9997,106.0195,186540.0
2022-06-13 10:50:00,106.66,106.73,106.49,106.72,552420.0,106.0195,106.0891,105.8506,106.0792,552420.0
2022-06-13 10:55:00,106.9,107.09,106.75,106.89,150500.0,106.2581,106.447,106.109,106.2482,150500.0
2022-06-13 11:00:00,106.86,106.92,106.43,106.51,165040.0,106.2183,106.278,105.7909,105.8704,165040.0
2022-06-13 11:05:00,106.54,106.59,106.43,106.53,161580.0,105.9003,105.95,105.7909,105.8903,161580.0
2022-06-13 11:10:00,106.54,106.92,106.41,106.86,269740.0,105.9003,106.278,105.771,106.2183,269740.0
2022-06-13 11:15:00,106.83,107.42,106.83,107.38,249260.0,106.1885,106.775,106.1885,106.7352,249260.0
2022-06-13 11:20:00,107.36,107.55,107.21,107.53,349820.0,106.7153,106.9042,106.5662,106.8843,349820.0
2022-06-13 11:25:00,107.54,107.57,107.07,107.16,81200.0,106.8943,106.9241,106.4271,106.5165,81200.0
2022-06-13 11:30:00,107.11,107.19,107.04,107.15,132140.0,106.4668,106.5464,106.3973,106.5066,132140.0
2022-06-13 11:35:00,107.22,107.35,107.14,107.35,101980.0,106.5762,106.7054,106.4967,106.7054,101980.0
2022-06-13 11:40:00,107.38,107.64,107.32,107.48,125980.0,106.7352,106.9937,106.6756,106.8346,125980.0
2022-06-13 11:45:00,107.36,107.44,107.25,107.31,93320.0,106.7153,106.7949,106.606,106.6656,93320.0
2022-06-13 11:50:00,107.2,107.35,107.08,107.2,141480.0,106.5563,106.7054,106.437,106.5563,141480.0
2022-06-13 11:55:00,107.2,107.41,107.18,107.41,71660.0,106.5563,106.765,106.5364,106.765,71660.0
2022-06-13 12:00:00,107.4,107.63,107.26,107.4,208360.0,106.7551,106.9837,106.6159,106.7551,208360.0
2022-06-13 12:05:00,107.32,107.75,107.3,107.5,51000.0,106.6756,107.103,106.6557,106.8545,51000.0
2022-06-13 12:10:00,107.47,107.97,107.41,107.76,218420.0,106.8247,107.3217,106.765,107.1129,218420.0
2022-06-13 12:15:00,107.84,107.91,107.53,107.66,86420.0,107.1925,107.262,106.8843,107.0135,86420.0
2022-06-13 12:20:00,107.68,107.95,107.61,107.67,49320.0,107.0334,107.3018,106.9638,107.0235,49320.0
2022-06-13 12:25:00,107.8,107.89,107.68,107.8,125280.0,107.1527,107.2421,107.0334,107.1527,125280.0
2022-06-13 12:30:00,107.78,108.03,107.69,107.97,201580.0,107.1328,107.3813,107.0434,107.3217,201580.0
2022-06-13 12:35:00,108.14,108.38,108.08,108.23,84600.0,107.4906,107.7292,107.431,107.5801,84600.0
2022-06-13 12:40:00,108.18,108.26,107.77,107.9,106380.0,107.5304,107.6099,107.1229,107.2521,106380.0
2022-06-13 12:45:00,107.94,108.0,107.8,107.89,112200.0,107.2918,107.3515,107.1527,107.2421,112200.0
2022-06-13 12:50:00,107.88,107.92,107.55,107.59,74600.0,107.2322,107.272,106.9042,106.944,74600.0
2022-06-13 12:55:00,107.55,107.67,107.35,107.4,113180.0,106.9042,107.0235,106.7054,106.7551,113180.0
2022-06-13 13:00:00,107.48,107.48,107.26,107.43,87180.0,106.8346,106.8346,106.6159,106.7849,87180.0
2022-06-13 13:05:00,107.31,107.34,107.16,107.34,118360.0,106.6656,106.6955,106.5165,106.6955,118360.0
2022-06-13 13:10:00,107.35,107.52,107.32,107.52,58620.0,106.7054,106.8744,106.6756,106.8744,58620.0
2022-06-13 13:15:00,107.5,107.56,107.43,107.54,88060.0,106.8545,106.9141,106.7849,106.8943,88060.0
2022-06-13 13:20:00,107.48,107.57,107.33,107.39,67480.0,106.8346,106.9241,106.6855,106.7452,67480.0
2022-06-13 13:25:00,107.48,107.52,107.32,107.52,116760.0,106.8346,106.8744,106.6756,106.8744,116760.0
2022-06-13 13:30:00,107.55,107.64,107.36,107.38,179460.0,106.9042,106.9937,106.7153,106.7352,179460.0
2022-06-13 13:35:00,107.41,107.63,107.38,107.63,83300.0,106.765,106.9837,106.7352,106.9837,83300.0
2022-06-13 13:40:00,107.64,107.87,107.5,107.85,86640.0,106.9937,107.2223,106.8545,107.2024,86640.0
2022-06-13 13:45:00,107.86,108.03,107.86,107.99,189560.0,107.2123,107.3813,107.2123,107.3415,189560.0
2022-06-13 13:50:00,108.04,108.05,107.83,107.86,148660.0,107.3912,107.4012,107.1825,107.2123,148660.0
2022-06-13 13:55:00,107.96,108.03,107.91,107.95,88820.0,107.3117,107.3813,107.262,107.3018,88820.0
2022-06-13 14:00:00,107.95,107.95,107.62,107.72,115280.0,107.3018,107.3018,106.9738,107.0732,115280.0
2022-06-13 14:05:00,107.67,107.71,107.47,107.49,123440.0,107.0235,107.0632,106.8247,106.8446,123440.0
2022-06-13 14:10:00,107.45,107.45,107.2,107.2,85720.0,106.8048,106.8048,106.5563,106.5563,85720.0
2022-06-13 14:15:00,107.2,107.41,107.18,107.33,82280.0,106.5563,106.765,106.5364,106.6855,82280.0
2022-06-13 14:20:00,107.35,107.63,107.35,107.4,73920.0,106.7054,106.9837,106.7054,106.7551,73920.0
2022-06-13 14:25:00,107.46,107.49,107.37,107.37,148520.0,106.8147,106.8446,106.7253,106.7253,148520.0
2022-06-13 14:30:00,107.34,107.34,107.02,107.3,60040.0,106.6955,106.6955,106.3774,106.6557,60040.0
2022-06-13 14:35:00,107.32,107.61,107.28,107.46,159200.0,106.6756,106.9638,106.6358,106.8147,159200.0
2022-06-13 14:40:00,107.39,107.6,107.36,107.4,184340.0,106.7452,106.9539,106.7153,106.7551,184340.0
2022-06-13 14:45:00,107.42,107.46,107.25,107.26,102060.0,106.775,106.8147,106.606,106.6159,102060.0
2022-06-13 14:50:00,107.35,107.35,107.11,107.21,75780.0,106.7054,106.7054,106.4668,106.5662,75780.0
2022-06-13 14:55:00,107.16,107.17,106.87,107.08,129720.0,106.5165,106.5265,106.2283,106.437,129720.0
2022-06-13 15:00:00,106.99,107.06,106.86,107.06,169100.0,106.3476,106.4171,106.2183,106.4171,169100.0
2022-06-13 15:05:00,107.03,107.09,106.83,106.87,242340.0,106.3873,106.447,106.1885,106.2283,242340.0
2022-06-13 15:10:00,106.83,106.84,106.5,106.52,325160.0,106.1885,106.1985,105.8605,105.8804,325160.0
2022-06-13 15:15:00,106.53,107.0,106.32,106.72,257600.0,105.8903,106.3575,105.6816,106.0792,257600.0
2022-06-13 15:20:00,106.55,106.75,106.41,106.47,288900.0,105.9102,106.109,105.771,105.8307,288900.0
2022-06-13 15:25:00,106.48,106.54,106.33,106.33,256560.0,105.8406,105.9003,105.6915,105.6915,256560.0
2022-06-13 15:30:00,106.33,106.46,106.2,106.32,190040.0,105.6915,105.8207,105.5623,105.6816,190040.0
2022-06-13 15:35:00,106.35,106.72,106.35,106.53,339640.0,105.7114,106.0792,105.7114,105.8903,339640.0
2022-06-13 15:40:00,106.52,106.63,106.46,106.53,228000.0,105.8804,105.9897,105.8207,105.8903,228000.0
2022-06-13 15:45:00,106.51,106.63,106.35,106.42,323080.0,105.8704,105.9897,105.7114,105.781,323080.0
2022-06-13 15:50:00,106.45,106.49,106.12,106.43,454780.0,105.8108,105.8506,105.4828,105.7909,454780.0
2022-06-13 15:55:00,106.43,106.61,106.31,106.41,715880.0,105.7909,105.9698,105.6716,105.771,715880.0
2022-06-14 09:30:00,106.54,107.31,106.54,106.93,769900.0,105.9003,106.6656,105.9003,106.2879,769900.0
2022-06-14 09:35:00,106.82,107.11,106.58,106.85,216400.0,106.1786,106.4668,105.94,106.2084,216400.0
2022-06-14 09:40:00,106.72,106.75,106.1,106.19,336240.0,106.0792,106.109,105.4629,105.5524,336240.0
2022-06-14 09:45:00,106.34,106.9,106.32,106.63,200880.0,105.7015,106.2581,105.6816,105.9897,200880.0
2022-06-14 09:50:00,106.5,107.15,106.35,106.89,244300.0,105.8605,106.5066,105.7114,106.2482,244300.0
2022-06-14 09:55:00,106.92,107.42,106.9,107.4,91060.0,106.278,106.775,106.2581,106.7551,91060.0
2022-06-14 10:00:00,107.28,107.4,107.13,107.17,198920.0,106.6358,106.7551,106.4867,106.5265,198920.0
2022-06-14 10:05:00,107.15,107.28,106.91,107.01,193260.0,106.5066,106.6358,106.268,106.3674,193260.0
2022-06-14 10:10:00,107.02,107.11,106.78,106.78,63340.0,106.3774,106.4668,106.1388,106.1388,63340.0
2022-06-14 10:15:00,106.74,106.93,106.61,106.61,77400.0,106.0991,106.2879,105.9698,105.9698,77400.0
2022-06-14 10:20:00,106.54,106.69,106.31,106.62,166400.0,105.9003,106.0494,105.6716,105.9798,166400.0
2022-06-14 10:25:00,106.54,106.77,106.33,106.36,75020.0,105.9003,106.1289,105.6915,105.7213,75020.0
2022-06-14 10:30:00,106.3,106.64,106.21,106.4,135180.0,105.6617,105.9997,105.5722,105.7611,135180.0
2022-06-14 10:35:00,106.55,106.65,106.3,106.44,109900.0,105.9102,106.0096,105.6617,105.8009,109900.0
2022-06-14 10:40:00,106.39,106.49,106.1,106.41,135160.0,105.7512,105.8506,105.4629,105.771,135160.0
2022-06-14 10:45:00,106.35,106.98,106.35,106.86,221840.0,105.7114,106.3376,105.7114,106.2183,221840.0
2022-06-14 10:50:00,106.91,107.07,106.69,106.69,341180.0,106.268,106.4271,106.0494,106.0494,341180.0
2022-06-14 10:55:00,106.61,106.68,106.47,106.47,80480.0,105.9698,106.0394,105.8307,105.8307,80480.0
2022-06-14 11:00:00,106.51,106.67,106.41,106.48,126300.0,105.8704,106.0295,105.771,105.8406,126300.0
2022-06-14 11:05:00,106.42,106.45,106.15,106.22,180480.0,105.781,105.8108,105.5126,105.5822,180480.0
2022-06-14 11:10:00,106.22,106.24,105.95,106.11,165840.0,105.5822,105.6021,105.3138,105.4728,165840.0
2022-06-14 11:15:00,106.08,106.1,105.8,106.07,201040.0,105.443,105.4629,105.1647,105.4331,201040.0
2022-06-14 11:20:00,106.08,106.25,105.97,106.25,102380.0,105.443,105.612,105.3337,105.612,102380.0
2022-06-14 11:25:00,106.3,106.3,106.0,106.0,70340.0,105.6617,105.6617,105.3635,105.3635,70340.0
2022-06-14 11:30:00,106.08,106.5,106.03,106.4,78060.0,105.443,105.8605,105.3933,105.7611,78060.0
2022-06-14 11:35:00,106.58,106.78,106.45,106.45,89980.0,105.94,106.1388,105.8108,105.8108,89980.0
2022-06-14 11:40:00,106.52,106.65,106.38,106.52,66840.0,105.8804,106.0096,105.7412,105.8804,66840.0
2022-06-14 11:45:00,106.66,106.81,106.56,106.65,54820.0,106.0195,106.1686,105.9201,106.0096,54820.0
2022-06-14 11:50:00,106.72,106.95,106.67,106.9,164020.0,106.0792,106.3078,106.0295,106.2581,164020.0
2022-06-14 11:55:00,106.95,107.1,106.89,107.08,44180.0,106.3078,106.4569,106.2482,106.437,44180.0
2022-06-14 12:00:00,107.0,107.0,106.61,106.7,180480.0,106.3575,106.3575,105.9698,106.0593,180480.0
2022-06-14 12:05:00,106.75,106.87,106.73,106.79,132080.0,106.109,106.2283,106.0891,106.1488,132080.0
2022-06-14 12:10:00,106.83,106.83,106.59,106.59,24000.0,106.1885,106.1885,105.95,105.95,24000.0
2022-06-14 12:15:00,106.61,107.07,106.56,107.07,139020.0,105.9698,106.4271,105.9201,106.4271,139020.0
2022-06-14 12:20:00,107.1,107.11,106.87,106.87,49860.0,106.4569,106.4668,106.2283,106.2283,49860.0
2022-06-14 12:25:00,106.88,106.96,106.86,106.94,39200.0,106.2382,106.3177,106.2183,106.2979,39200.0
2022-06-14 12:30:00,106.87,107.02,106.71,106.71,91060.0,106.2283,106.3774,106.0692,106.0692,91060.0
2022-06-14 12:35:00,106.71,106.79,106.64,106.79,38000.0,106.0692,106.1488,105.9997,106.1488,38000.0
2022-06-14 12:40:00,106.71,106.91,106.7,106.91,31120.0,106.0692,106.268,106.0593,106.268,31120.0
2022-06-14 12:45:00,106.8,107.1,106.8,106.99,58200.0,106.1587,106.4569,106.1587,106.3476,58200.0
2022-06-14 12:50:00,106.93,106.99,106.91,106.97,30220.0,106.2879,106.3476,106.268,106.3277,30220.0
2022-06-14 12:55:00,107.05,107.17,107.05,107.12,58120.0,106.4072,106.5265,106.4072,106.4768,58120.0
2022-06-14 13:00:00,107.17,107.23,107.0,107.09,62780.0,106.5265,106.5861,106.3575,106.447,62780.0
2022-06-14 13:05:00,107.24,107.63,107.02,107.59,157840.0,106.5961,106.9837,106.3774,106.944,157840.0
2022-06-14 13:10:00,107.61,107.63,107.37,107.46,116840.0,106.9638,106.9837,106.7253,106.8147,116840.0
2022-06-14 13:15:00,107.51,107.92,107.51,107.75,103760.0,106.8644,107.272,106.8644,107.103,103760.0
2022-06-14 13:20:00,107.79,107.92,107.63,107.63,60980.0,107.1428,107.272,106.9837,106.9837,60980.0
2022-06-14 13:25:00,107.63,107.63,107.36,107.38,62160.0,106.9837,106.9837,106.7153,106.7352,62160.0
2022-06-14 13:30:00,107.3,107.36,107.23,107.23,72720.0,106.6557,106.7153,106.5861,106.5861,72720.0
2022-06-14 13:35:00,107.19,107.2,106.98,107.06,102420.0,106.5464,106.5563,106.3376,106.4171,102420.0
2022-06-14 13:40:00,107.0,107.0,106.75,106.82,79840.0,106.3575,106.3575,106.109,106.1786,79840.0
2022-06-14 13:45:00,106.94,106.94,106.7,106.8,68420.0,106.2979,106.2979,106.0593,106.1587,68420.0
2022-06-14 13:50:00,106.78,106.92,106.78,106.91,73520.0,106.1388,106.278,106.1388,106.268,73520.0
2022-06-14 13:55:00,106.88,106.91,106.77,106.77,67000.0,106.2382,106.268,106.1289,106.1289,67000.0
2022-06-14 14:00:00,106.76,106.99,106.76,106.89,71900.0,106.1189,106.3476,106.1189,106.2482,71900.0
2022-06-14 14:05:00,106.89,107.1,106.84,107.04,34780.0,106.2482,106.4569,106.1985,106.3973,34780.0
2022-06-14 14:10:00,106.96,106.96,106.74,106.81,70720.0,106.3177,106.3177,106.0991,106.1686,70720.0
2022-06-14 14:15:00,106.89,106.92,106.76,106.9,20520.0,106.2482,106.278,106.1189,106.2581,20520.0
2022-06-14 14:20:00,106.92,107.13,106.87,107.12,160200.0,106.278,106.4867,106.2283,106.4768,160200.0
2022-06-14 14:25:00,106.99,107.05,106.9,107.02,20200.0,106.3476,106.4072,106.2581,106.3774,20200.0
2022-06-14 14:30:00,107.02,107.03,106.83,107.03,26760.0,106.3774,106.3873,106.1885,106.3873,26760.0
2022-06-14 14:35:00,106.99,107.19,106.99,107.17,36000.0,106.3476,106.5464,106.3476,106.5265,36000.0
2022-06-14 14:40:00,107.13,107.13,106.85,106.85,39600.0,106.4867,106.4867,106.2084,106.2084,39600.0
2022-06-14 14:45:00,106.87,106.95,106.64,106.66,95000.0,106.2283,106.3078,105.9997,106.0195,95000.0
2022-06-14 14:50:00,106.63,106.78,106.55,106.68,130120.0,105.9897,106.1388,105.9102,106.0394,130120.0
2022-06-14 14:55:00,106.61,106.68,106.57,106.57,55560.0,105.9698,106.0394,105.9301,105.9301,55560.0
2022-06-14 15:00:00,106.57,106.58,106.46,106.53,66300.0,105.9301,105.94,105.8207,105.8903,66300.0
2022-06-14 15:05:00,106.48,106.55,106.29,106.31,91800.0,105.8406,105.9102,105.6518,105.6716,91800.0
2022-06-14 15:10:00,106.32,106.41,106.14,106.17,157720.0,105.6816,105.771,105.5027,105.5325,157720.0
2022-06-14 15:15:00,106.17,106.26,106.0,106.08,183200.0,105.5325,105.6219,105.3635,105.443,183200.0
2022-06-14 15:20:00,106.1,106.33,106.05,106.27,196780.0,105.4629,105.6915,105.4132,105.6319,196780.0
2022-06-14 15:25:00,106.32,106.7,106.3,106.7,134140.0,105.6816,106.0593,105.6617,106.0593,134140.0
2022-06-14 15:30:00,106.7,106.83,106.64,106.71,297400.0,106.0593,106.1885,105.9997,106.0692,297400.0
2022-06-14 15:35:00,106.77,107.2,106.77,107.08,353060.0,106.1289,106.5563,106.1289,106.437,353060.0
2022-06-14 15:40:00,107.1,107.32,106.98,107.01,302380.0,106.4569,106.6756,106.3376,106.3674,302380.0
2022-06-14 15:45:00,107.09,107.34,106.93,107.29,282500.0,106.447,106.6955,106.2879,106.6458,282500.0
2022-06-14 15:50:00,107.25,107.35,106.82,106.97,402080.0,106.606,106.7054,106.1786,106.3277,402080.0
2022-06-14 15:55:00,106.89,106.98,106.58,106.71,1002900.0,106.2482,106.3376,105.94,106.0692,1002900.0
2022-06-15 09:30:00,108.55,109.14,108.18,108.33,1030360.0,107.8982,108.4846,107.5304,107.6795,1030360.0
2022-06-15 09:35:00,108.33,108.52,107.88,108.45,103860.0,107.6795,107.8684,107.2322,107.7988,103860.0
2022-06-15 09:40:00,108.57,108.9,108.48,108.73,254520.0,107.9181,108.2461,107.8286,108.0771,254520.0
2022-06-15 09:45:00,108.78,108.93,108.41,108.51,238280.0,108.1268,108.2759,107.759,107.8584,238280.0
2022-06-15 09:50:00,108.46,108.55,107.96,107.96,144760.0,107.8087,107.8982,107.3117,107.3117,144760.0
2022-06-15 09:55:00,108.15,108.39,108.15,108.37,190900.0,107.5006,107.7391,107.5006,107.7193,190900.0
2022-06-15 10:00:00,108.29,108.8,108.24,108.74,231620.0,107.6397,108.1467,107.59,108.087,231620.0
2022-06-15 10:05:00,108.66,108.91,108.52,108.6,175600.0,108.0075,108.256,107.8684,107.9479,175600.0
2022-06-15 10:10:00,108.57,108.65,108.3,108.37,122260.0,107.9181,107.9976,107.6497,107.7193,122260.0
2022-06-15 10:15:00,108.42,108.45,108.05,108.05,169780.0,107.769,107.7988,107.4012,107.4012,169780.0
2022-06-15 10:20:00,108.08,108.34,108.03,108.28,92820.0,107.431,107.6894,107.3813,107.6298,92820.0
2022-06-15 10:25:00,108.39,108.39,108.06,108.19,186540.0,107.7391,107.7391,107.4111,107.5403,186540.0
2022-06-15 10:30:00,108.19,108.29,108.07,108.25,96260.0,107.5403,107.6397,107.4211,107.6,96260.0
2022-06-15 10:35:00,108.26,108.36,108.24,108.3,58420.0,107.6099,107.7093,107.59,107.6497,58420.0
2022-06-15 10:40:00,108.26,108.44,108.2,108.36,68000.0,107.6099,107.7888,107.5503,107.7093,68000.0
2022-06-15 10:45:00,108.34,108.34,108.2,108.33,88000.0,107.6894,107.6894,107.5503,107.6795,88000.0
2022-06-15 10:50:00,108.31,108.36,108.06,108.1,63620.0,107.6596,107.7093,107.4111,107.4509,63620.0
2022-06-15 10:55:00,108.13,108.46,108.12,108.46,34040.0,107.4807,107.8087,107.4708,107.8087,34040.0
2022-06-15 11:00:00,108.5,108.74,108.38,108.68,187180.0,107.8485,108.087,107.7292,108.0274,187180.0
2022-06-15 11:05:00,108.62,108.86,108.62,108.73,99400.0,107.9678,108.2063,107.9678,108.0771,99400.0
2022-06-15 11:10:00,108.68,108.68,108.5,108.53,67300.0,108.0274,108.0274,107.8485,107.8783,67300.0
2022-06-15 11:15:00,108.56,108.58,108.39,108.39,74700.0,107.9081,107.928,107.7391,107.7391,74700.0
2022-06-15 11:20:00,108.44,108.51,108.3,108.51,62060.0,107.7888,107.8584,107.6497,107.8584,62060.0
2022-06-15 11:25:00,108.58,108.58,108.43,108.52,55020.0,107.928,107.928,107.7789,107.8684,55020.0
2022-06-15 11:30:00,108.53,108.65,108.48,108.59,35000.0,107.8783,107.9976,107.8286,107.9379,35000.0
2022-06-15 11:35:00,108.6,108.78,108.6,108.69,52020.0,107.9479,108.1268,107.9479,108.0373,52020.0
2022-06-15 11:40:00,108.65,108.73,108.57,108.69,57740.0,107.9976,108.0771,107.9181,108.0373,57740.0
2022-06-15 11:45:00,108.77,108.9,108.74,108.85,139200.0,108.1169,108.2461,108.087,108.1964,139200.0
2022-06-15 11:50:00,108.82,108.89,108.67,108.74,120240.0,108.1666,108.2361,108.0175,108.087,120240.0
2022-06-15 11:55:00,108.89,108.99,108.87,108.94,76380.0,108.2361,108.3355,108.2163,108.2858,76380.0
2022-06-15 12:00:00,108.95,109.18,108.95,109.13,118800.0,108.2958,108.5244,108.2958,108.4747,118800.0
2022-06-15 12:05:00,109.14,109.28,109.12,109.23,121980.0,108.4846,108.6238,108.4648,108.5741,121980.0
2022-06-15 12:10:00,109.16,109.24,109.05,109.08,90260.0,108.5045,108.584,108.3952,108.425,90260.0
2022-06-15 12:15:00,109.12,109.33,109.11,109.16,82200.0,108.4648,108.6735,108.4548,108.5045,82200.0
2022-06-15 12:20:00,109.24,109.41,109.24,109.33,78820.0,108.584,108.753,108.584,108.6735,78820.0
2022-06-15 12:25:00,109.32,109.33,109.12,109.16,70940.0,108.6636,108.6735,108.4648,108.5045,70940.0
2022-06-15 12:30:00,109.18,109.25,109.14,109.23,52420.0,108.5244,108.594,108.4846,108.5741,52420.0
2022-06-15 12:35:00,109.11,109.11,108.98,109.05,90280.0,108.4548,108.4548,108.3256,108.3952,90280.0
2022-06-15 12:40:00,109.04,109.04,108.89,108.95,46400.0,108.3852,108.3852,108.2361,108.2958,46400.0
2022-06-15 12:45:00,108.93,109.02,108.86,108.86,92480.0,108.2759,108.3654,108.2063,108.2063,92480.0
2022-06-15 12:50:00,108.86,108.88,108.67,108.72,105800.0,108.2063,108.2262,108.0175,108.0672,105800.0
2022-06-15 12:55:00,108.74,108.82,108.63,108.65,66140.0,108.087,108.1666,107.9777,107.9976,66140.0
2022-06-15 13:00:00,108.72,108.79,108.7,108.73,20000.0,108.0672,108.1367,108.0473,108.0771,20000.0
2022-06-15 13:05:00,108.79,108.88,108.76,108.77,20000.0,108.1367,108.2262,108.1069,108.1169,20000.0
2022-06-15 13:10:00,108.9,109.08,108.9,108.99,32000.0,108.2461,108.425,108.2461,108.3355,32000.0
2022-06-15 13:15:00,108.96,109.05,108.88,108.99,30000.0,108.3057,108.3952,108.2262,108.3355,30000.0
2022-06-15 13:20:00,109.05,109.2,108.99,109.14,85860.0,108.3952,108.5443,108.3355,108.4846,85860.0
2022-06-15 13:25:00,109.1,109.23,109.07,109.18,127660.0,108.4449,108.5741,108.4151,108.5244,127660.0
2022-06-15 13:30:00,109.2,109.28,109.16,109.2,73840.0,108.5443,108.6238,108.5045,108.5443,73840.0
2022-06-15 13:35:00,109.19,109.27,109.14,109.27,96900.0,108.5343,108.6139,108.4846,108.6139,96900.0
2022-06-15 13:40:00,109.27,109.33,109.23,109.26,204840.0,108.6139,108.6735,108.5741,108.6039,204840.0
2022-06-15 13:45:00,109.23,109.24,109.0,109.05,68660.0,108.5741,108.584,108.3455,108.3952,68660.0
2022-06-15 13:50:00,109.06,109.22,108.86,109.22,88040.0,108.4051,108.5642,108.2063,108.5642,88040.0
2022-06-15 13:55:00,109.33,109.39,109.15,109.29,115340.0,108.6735,108.7331,108.4946,108.6337,115340.0
2022-06-15 14:00:00,109.14,109.75,108.4,108.59,320160.0,108.4846,109.091,107.7491,107.9379,320160.0
2022-06-15 14:05:00,108.87,108.87,108.09,108.46,159120.0,108.2163,108.2163,107.4409,107.8087,159120.0
2022-06-15 14:10:00,108.46,108.93,108.21,108.78,97860.0,107.8087,108.2759,107.5602,108.1268,97860.0
2022-06-15 14:15:00,108.76,109.35,108.6,109.09,157880.0,108.1069,108.6934,107.9479,108.4349,157880.0
2022-06-15 14:20:00,109.03,109.25,108.43,108.64,173860.0,108.3753,108.594,107.7789,107.9876,173860.0
2022-06-15 14:25:00,108.68,108.87,108.51,108.58,145740.0,108.0274,108.2163,107.8584,107.928,145740.0
2022-06-15 14:30:00,108.64,108.65,107.67,108.14,229880.0,107.9876,107.9976,107.0235,107.4906,229880.0
2022-06-15 14:35:00,108.21,109.9,107.95,109.76,281920.0,107.5602,109.2401,107.3018,109.1009,281920.0
2022-06-15 14:40:00,109.32,110.65,109.31,110.5,420320.0,108.6636,109.9856,108.6536,109.8365,420320.0
2022-06-15 14:45:00,110.5,110.7,110.03,110.03,447440.0,109.8365,110.0353,109.3693,109.3693,447440.0
2022-06-15 14:50:00,110.19,110.19,109.41,109.41,208040.0,109.5283,109.5283,108.753,108.753,208040.0
2022-06-15 14:55:00,109.57,109.75,109.02,109.25,212820.0,108.9121,109.091,108.3654,108.594,212820.0
2022-06-15 15:00:00,109.28,109.87,109.26,109.57,97400.0,108.6238,109.2103,108.6039,108.9121,97400.0
2022-06-15 15:05:00,109.74,109.87,109.34,109.75,94420.0,109.081,109.2103,108.6834,109.091,94420.0
2022-06-15 15:10:00,109.76,109.98,109.32,109.52,122180.0,109.1009,109.3196,108.6636,108.8624,122180.0
2022-06-15 15:15:00,109.46,109.63,109.22,109.58,152660.0,108.8027,108.9717,108.5642,108.922,152660.0
2022-06-15 15:20:00,109.75,110.39,109.71,110.31,211240.0,109.091,109.7271,109.0512,109.6476,211240.0
2022-06-15 15:25:00,110.25,110.56,110.18,110.54,382800.0,109.588,109.8961,109.5184,109.8762,382800.0
2022-06-15 15:30:00,110.55,111.3,110.45,111.26,573180.0,109.8862,110.6317,109.7868,110.5919,573180.0
2022-06-15 15:35:00,111.28,111.42,110.41,110.48,477980.0,110.6118,110.751,109.747,109.8166,477980.0
2022-06-15 15:40:00,110.47,110.47,109.92,109.92,359920.0,109.8067,109.8067,109.26,109.26,359920.0
2022-06-15 15:45:00,109.92,110.37,109.84,110.3,277140.0,109.26,109.7073,109.1804,109.6377,277140.0
2022-06-15 15:50:00,110.25,110.25,109.55,109.67,349220.0,109.588,109.588,108.8922,109.0115,349220.0
2022-06-15 15:55:00,109.67,109.92,109.66,109.84,689720.0,109.0115,109.26,109.0015,109.1804,689720.0
2022-06-16 09:30:00,107.22,107.95,106.88,107.33,1001180.0,106.5762,107.3018,106.2382,106.6855,1001180.0
2022-06-16 09:35:00,107.4,108.3,107.4,107.77,471600.0,106.7551,107.6497,106.7551,107.1229,471600.0
2022-06-16 09:40:00,107.71,108.13,107.5,107.75,320720.0,107.0632,107.4807,106.8545,107.103,320720.0
2022-06-16 09:45:00,107.65,108.65,107.53,108.3,587660.0,107.0036,107.9976,106.8843,107.6497,587660.0
2022-06-16 09:50:00,108.34,108.34,107.97,108.12,242020.0,107.6894,107.6894,107.3217,107.4708,242020.0
2022-06-16 09:55:00,108.15,108.39,107.88,108.22,414140.0,107.5006,107.7391,107.2322,107.5702,414140.0
2022-06-16 10:00:00,108.25,108.25,107.5,107.61,275240.0,107.6,107.6,106.8545,106.9638,275240.0
2022-06-16 10:05:00,107.59,107.59,107.12,107.2,514800.0,106.944,106.944,106.4768,106.5563,514800.0
2022-06-16 10:10:00,107.28,107.5,107.19,107.28,306580.0,106.6358,106.8545,106.5464,106.6358,306580.0
2022-06-16 10:15:00,107.22,107.72,107.22,107.49,244640.0,106.5762,107.0732,106.5762,106.8446,244640.0
2022-06-16 10:20:00,107.47,107.9,107.39,107.88,172040.0,106.8247,107.2521,106.7452,107.2322,172040.0
2022-06-16 10:25:00,107.82,107.91,107.58,107.7,191180.0,107.1726,107.262,106.934,107.0533,191180.0
2022-06-16 10:30:00,107.5,107.75,107.46,107.54,114460.0,106.8545,107.103,106.8147,106.8943,114460.0
2022-06-16 10:35:00,107.49,107.49,107.16,107.29,153860.0,106.8446,106.8446,106.5165,106.6458,153860.0
2022-06-16 10:40:00,107.17,107.23,106.95,107.01,210880.0,106.5265,106.5861,106.3078,106.3674,210880.0
2022-06-16 10:45:00,106.9,106.96,106.75,106.79,151380.0,106.2581,106.3177,106.109,106.1488,151380.0
2022-06-16 10:50:00,106.76,106.85,106.64,106.85,214100.0,106.1189,106.2084,105.9997,106.2084,214100.0
2022-06-16 10:55:00,106.86,107.01,106.76,106.76,78980.0,106.2183,106.3674,106.1189,106.1189,78980.0
2022-06-16 11:00:00,106.67,106.96,106.65,106.65,202480.0,106.0295,106.3177,106.0096,106.0096,202480.0
2022-06-16 11:05:00,106.69,106.72,106.53,106.72,153780.0,106.0494,106.0792,105.8903,106.0792,153780.0
2022-06-16 11:10:00,106.8,107.23,106.8,107.21,246480.0,106.1587,106.5861,106.1587,106.5662,246480.0
2022-06-16 11:15:00,107.19,107.26,106.95,107.0,67800.0,106.5464,106.6159,106.3078,106.3575,67800.0
2022-06-16 11:20:00,106.96,107.1,106.81,107.04,92000.0,106.3177,106.4569,106.1686,106.3973,92000.0
2022-06-16 11:25:00,107.01,107.31,107.0,107.0,133000.0,106.3674,106.6656,106.3575,106.3575,133000.0
2022-06-16 11:30:00,106.91,106.92,106.75,106.82,71420.0,106.268,106.278,106.109,106.1786,71420.0
2022-06-16 11:35:00,106.83,106.92,106.74,106.78,83680.0,106.1885,106.278,106.0991,106.1388,83680.0
2022-06-16 11:40:00,106.77,106.81,106.2,106.38,349280.0,106.1289,106.1686,105.5623,105.7412,349280.0
2022-06-16 11:45:00,106.37,106.42,106.19,106.3,171000.0,105.7313,105.781,105.5524,105.6617,171000.0
2022-06-16 11:50:00,106.34,106.45,106.15,106.39,130340.0,105.7015,105.8108,105.5126,105.7512,130340.0
2022-06-16 11:55:00,106.41,106.7,106.31,106.7,103280.0,105.771,106.0593,105.6716,106.0593,103280.0
2022-06-16 12:00:00,106.71,106.77,106.33,106.38,116360.0,106.0692,106.1289,105.6915,105.7412,116360.0
2022-06-16 12:05:00,106.37,106.42,105.88,105.9,420500.0,105.7313,105.781,105.2442,105.2641,420500.0
2022-06-16 12:10:00,105.88,106.15,105.72,105.72,181980.0,105.2442,105.5126,105.0852,105.0852,181980.0
2022-06-16 12:15:00,105.76,106.07,105.72,105.91,190560.0,105.1249,105.4331,105.0852,105.274,190560.0
2022-06-16 12:20:00,105.9,106.16,105.82,105.9,155720.0,105.2641,105.5225,105.1846,105.2641,155720.0
2022-06-16 12:25:00,105.96,106.34,105.92,106.32,116500.0,105.3237,105.7015,105.284,105.6816,116500.0
2022-06-16 12:30:00,106.26,106.41,106.04,106.22,136200.0,105.6219,105.771,105.4033,105.5822,136200.0
2022-06-16 12:35:00,106.17,106.17,105.94,106.09,146400.0,105.5325,105.5325,105.3039,105.453,146400.0
2022-06-16 12:40:00,106.09,106.22,105.93,106.22,142740.0,105.453,105.5822,105.2939,105.5822,142740.0
2022-06-16 12:45:00,106.1,106.3,106.02,106.2,159100.0,105.4629,105.6617,105.3834,105.5623,159100.0
2022-06-16 12:50:00,106.13,106.26,106.01,106.08,107980.0,105.4927,105.6219,105.3734,105.443,107980.0
2022-06-16 12:55:00,106.07,106.1,105.92,106.1,89540.0,105.4331,105.4629,105.284,105.4629,89540.0
2022-06-16 13:00:00,106.12,106.32,105.84,105.99,102060.0,105.4828,105.6816,105.2045,105.3536,102060.0
2022-06-16 13:05:00,106.0,106.33,105.96,106.14,75560.0,105.3635,105.6915,105.3237,105.5027,75560.0
2022-06-16 13:10:00,106.09,106.15,106.01,106.1,113000.0,105.453,105.5126,105.3734,105.4629,113000.0
2022-06-16 13:15:00,106.06,106.21,106.0,106.1,64600.0,105.4231,105.5722,105.3635,105.4629,64600.0
2022-06-16 13:20:00,106.06,106.07,105.77,105.8,84960.0,105.4231,105.4331,105.1349,105.1647,84960.0
2022-06-16 13:25:00,105.83,106.29,105.81,106.14,95600.0,105.1945,105.6518,105.1746,105.5027,95600.0
2022-06-16 13:30:00,105.98,106.2,105.93,105.98,61180.0,105.3436,105.5623,105.2939,105.3436,61180.0
2022-06-16 13:35:00,106.06,106.06,105.8,105.92,102780.0,105.4231,105.4231,105.1647,105.284,102780.0
2022-06-16 13:40:00,105.95,106.02,105.52,105.55,136400.0,105.3138,105.3834,104.8864,104.9162,136400.0
2022-06-16 13:45:00,105.58,105.65,105.4,105.56,181500.0,104.946,105.0156,104.7671,104.9261,181500.0
2022-06-16 13:50:00,105.62,105.62,105.42,105.53,114560.0,104.9858,104.9858,104.787,104.8963,114560.0
2022-06-16 13:55:00,105.54,105.67,105.24,105.24,93760.0,104.9063,105.0355,104.6081,104.6081,93760.0
2022-06-16 14:00:00,105.27,105.46,105.23,105.46,80140.0,104.6379,104.8267,104.5981,104.8267,80140.0
2022-06-16 14:05:00,105.38,105.4,105.14,105.24,174260.0,104.7472,104.7671,104.5087,104.6081,174260.0
2022-06-16 14:10:00,105.26,105.67,105.18,105.62,222440.0,104.6279,105.0355,104.5484,104.9858,222440.0
2022-06-16 14:15:00,105.57,105.61,105.48,105.55,57540.0,104.9361,104.9758,104.8466,104.9162,57540.0
2022-06-16 14:20:00,105.61,105.61,105.42,105.45,42000.0,104.9758,104.9758,104.787,104.8168,42000.0
2022-06-16 14:25:00,105.49,105.58,105.45,105.46,74820.0,104.8566,104.946,104.8168,104.8267,74820.0
2022-06-16 14:30:00,105.46,105.58,105.41,105.48,113160.0,104.8267,104.946,104.777,104.8466,113160.0
2022-06-16 14:35:00,105.52,105.74,105.46,105.7,120900.0,104.8864,105.1051,104.8267,105.0653,120900.0
2022-06-16 14:40:00,105.68,105.94,105.68,105.78,55120.0,105.0454,105.3039,105.0454,105.1448,55120.0
2022-06-16 14:45:00,105.69,105.78,105.18,105.23,177840.0,105.0554,105.1448,104.5484,104.5981,177840.0
2022-06-16 14:50:00,105.28,105.39,105.21,105.37,199460.0,104.6478,104.7572,104.5782,104.7373,199460.0
2022-06-16 14:55:00,105.32,105.67,105.32,105.66,147140.0,104.6876,105.0355,104.6876,105.0255,147140.0
2022-06-16 15:00:00,105.69,106.05,105.68,106.0,157080.0,105.0554,105.4132,105.0454,105.3635,157080.0
2022-06-16 15:05:00,105.85,106.11,105.75,106.1,183500.0,105.2144,105.4728,105.115,105.4629,183500.0
2022-06-16 15:10:00,106.18,106.32,105.83,105.96,142380.0,105.5424,105.6816,105.1945,105.3237,142380.0
2022-06-16 15:15:00,105.74,106.0,105.72,106.0,87280.0,105.1051,105.3635,105.0852,105.3635,87280.0
2022-06-16 15:20:00,106.11,106.18,105.9,105.96,117900.0,105.4728,105.5424,105.2641,105.3237,117900.0
2022-06-16 15:25:00,105.95,106.36,105.95,106.17,209600.0,105.3138,105.7213,105.3138,105.5325,209600.0
2022-06-16 15:30:00,106.16,106.25,105.7,105.7,159100.0,105.5225,105.612,105.0653,105.0653,159100.0
2022-06-16 15:35:00,105.76,105.97,105.7,105.85,165880.0,105.1249,105.3337,105.0653,105.2144,165880.0
2022-06-16 15:40:00,105.86,106.15,105.73,105.79,249580.0,105.2243,105.5126,105.0951,105.1548,249580.0
2022-06-16 15:45:00,105.71,105.8,105.38,105.48,206320.0,105.0752,105.1647,104.7472,104.8466,206320.0
2022-06-16 15:50:00,105.54,105.83,105.46,105.64,432100.0,104.9063,105.1945,104.8267,105.0057,432100.0
2022-06-16 15:55:00,105.67,106.1,105.58,106.04,942980.0,105.0355,105.4629,104.946,105.4033,942980.0
2022-06-17 09:30:00,106.12,106.92,106.03,106.73,5938340.0,105.4828,106.278,105.3933,106.0891,5938340.0
2022-06-17 09:35:00,106.77,107.03,106.37,106.6,479060.0,106.1289,106.3873,105.7313,105.9599,479060.0
2022-06-17 09:40:00,106.96,107.42,106.89,107.28,175200.0,106.3177,106.775,106.2482,106.6358,175200.0
2022-06-17 09:45:00,107.24,107.24,106.82,106.88,126340.0,106.5961,106.5961,106.1786,106.2382,126340.0
2022-06-17 09:50:00,107.05,107.31,106.9,107.25,98860.0,106.4072,106.6656,106.2581,106.606,98860.0
2022-06-17 09:55:00,107.26,107.4,106.89,107.05,168300.0,106.6159,106.7551,106.2482,106.4072,168300.0
2022-06-17 10:00:00,107.16,107.21,106.66,106.96,179200.0,106.5165,106.5662,106.0195,106.3177,179200.0
2022-06-17 10:05:00,106.92,107.05,106.6,106.64,177880.0,106.278,106.4072,105.9599,105.9997,177880.0
2022-06-17 10:10:00,106.71,107.02,106.7,106.88,187400.0,106.0692,106.3774,106.0593,106.2382,187400.0
2022-06-17 10:15:00,106.84,106.84,106.36,106.36,130800.0,106.1985,106.1985,105.7213,105.7213,130800.0
2022-06-17 10:20:00,106.38,106.38,105.96,106.03,188440.0,105.7412,105.7412,105.3237,105.3933,188440.0
2022-06-17 10:25:00,106.01,106.24,105.96,106.11,188120.0,105.3734,105.6021,105.3237,105.4728,188120.0
2022-06-17 10:30:00,106.07,106.2,105.57,105.61,101260.0,105.4331,105.5623,104.9361,104.9758,101260.0
2022-06-17 10:35:00,105.46,105.62,105.31,105.53,248060.0,104.8267,104.9858,104.6776,104.8963,248060.0
2022-06-17 10:40:00,105.52,105.58,105.23,105.52,296060.0,104.8864,104.946,104.5981,104.8864,296060.0
2022-06-17 10:45:00,105.5,105.51,105.05,105.33,202740.0,104.8665,104.8764,104.4192,104.6975,202740.0
2022-06-17 10:50:00,105.24,105.42,105.24,105.36,68600.0,104.6081,104.787,104.6081,104.7273,68600.0
2022-06-17 10:55:00,105.4,105.69,105.4,105.54,75000.0,104.7671,105.0554,104.7671,104.9063,75000.0
2022-06-17 11:00:00,105.51,106.05,105.4,105.93,122720.0,104.8764,105.4132,104.7671,105.2939,122720.0
2022-06-17 11:05:00,105.97,106.45,105.85,106.43,195420.0,105.3337,105.8108,105.2144,105.7909,195420.0
2022-06-17 11:10:00,106.4,106.4,106.08,106.18,110120.0,105.7611,105.7611,105.443,105.5424,110120.0
2022-06-17 11:15:00,106.09,106.59,106.09,106.57,121720.0,105.453,105.95,105.453,105.9301,121720.0
2022-06-17 11:20:00,106.54,106.54,106.4,106.5,103280.0,105.9003,105.9003,105.7611,105.8605,103280.0
2022-06-17 11:25:00,106.5,106.95,106.4,106.75,152340.0,105.8605,106.3078,105.7611,106.109,152340.0
2022-06-17 11:30:00,106.85,107.0,106.75,106.75,182960.0,106.2084,106.3575,106.109,106.109,182960.0
2022-06-17 11:35:00,106.75,106.77,106.55,106.67,34980.0,106.109,106.1289,105.9102,106.0295,34980.0
2022-06-17 11:40:00,106.69,106.77,106.48,106.48,51220.0,106.0494,106.1289,105.8406,105.8406,51220.0
2022-06-17 11:45:00,106.46,106.55,106.38,106.55,113220.0,105.8207,105.9102,105.7412,105.9102,113220.0
2022-06-17 11:50:00,106.51,106.55,106.13,106.2,237060.0,105.8704,105.9102,105.4927,105.5623,237060.0
2022-06-17 11:55:00,106.2,106.37,106.2,106.37,44380.0,105.5623,105.7313,105.5623,105.7313,44380.0
2022-06-17 12:00:00,106.24,106.24,105.97,106.06,197520.0,105.6021,105.6021,105.3337,105.4231,197520.0
2022-06-17 12:05:00,106.03,106.21,105.99,106.15,251420.0,105.3933,105.5722,105.3536,105.5126,251420.0
2022-06-17 12:10:00,106.18,106.34,105.9,106.34,323260.0,105.5424,105.7015,105.2641,105.7015,323260.0
2022-06-17 12:15:00,106.28,106.43,105.96,106.03,222280.0,105.6418,105.7909,105.3237,105.3933,222280.0
2022-06-17 12:20:00,106.04,106.27,106.03,106.27,51360.0,105.4033,105.6319,105.3933,105.6319,51360.0
2022-06-17 12:25:00,106.15,106.16,106.0,106.1,78300.0,105.5126,105.5225,105.3635,105.4629,78300.0
2022-06-17 12:30:00,106.1,106.22,105.99,106.17,70380.0,105.4629,105.5822,105.3536,105.5325,70380.0
2022-06-17 12:35:00,106.1,106.4,106.07,106.4,65060.0,105.4629,105.7611,105.4331,105.7611,65060.0
2022-06-17 12:40:00,106.38,106.66,106.36,106.63,95340.0,105.7412,106.0195,105.7213,105.9897,95340.0
2022-06-17 12:45:00,106.67,106.73,106.55,106.65,43280.0,106.0295,106.0891,105.9102,106.0096,43280.0
2022-06-17 12:50:00,106.73,106.73,106.5,106.54,108900.0,106.0891,106.0891,105.8605,105.9003,108900.0
2022-06-17 12:55:00,106.6,106.84,106.59,106.84,113940.0,105.9599,106.1985,105.95,106.1985,113940.0
2022-06-17 13:00:00,106.77,107.05,106.76,107.05,106280.0,106.1289,106.4072,106.1189,106.4072,106280.0
2022-06-17 13:05:00,107.08,107.67,107.03,107.6,325200.0,106.437,107.0235,106.3873,106.9539,325200.0
2022-06-17 13:10:00,107.63,108.04,107.5,107.88,457340.0,106.9837,107.3912,106.8545,107.2322,457340.0
2022-06-17 13:15:00,107.8,107.81,107.61,107.64,243980.0,107.1527,107.1626,106.9638,106.9937,243980.0
2022-06-17 13:20:00,107.56,107.65,107.5,107.65,135520.0,106.9141,107.0036,106.8545,107.0036,135520.0
2022-06-17 13:25:00,107.7,107.7,107.49,107.56,101740.0,107.0533,107.0533,106.8446,106.9141,101740.0
2022-06-17 13:30:00,107.62,107.83,107.59,107.76,50380.0,106.9738,107.1825,106.944,107.1129,50380.0
2022-06-17 13:35:00,107.82,107.84,107.65,107.71,59440.0,107.1726,107.1925,107.0036,107.0632,59440.0
2022-06-17 13:40:00,107.69,108.09,107.67,107.99,143760.0,107.0434,107.4409,107.0235,107.3415,143760.0
2022-06-17 13:45:00,108.02,108.03,107.54,107.76,127820.0,107.3714,107.3813,106.8943,107.1129,127820.0
2022-06-17 13:50:00,107.86,107.9,107.75,107.81,156440.0,107.2123,107.2521,107.103,107.1626,156440.0
2022-06-17 13:55:00,107.81,108.04,107.81,107.89,71220.0,107.1626,107.3912,107.1626,107.2421,71220.0
2022-06-17 14:00:00,107.95,108.2,107.92,108.16,136660.0,107.3018,107.5503,107.272,107.5105,136660.0
2022-06-17 14:05:00,108.14,108.28,108.05,108.28,123160.0,107.4906,107.6298,107.4012,107.6298,123160.0
2022-06-17 14:10:00,108.24,108.47,108.08,108.44,99720.0,107.59,107.8187,107.431,107.7888,99720.0
2022-06-17 14:15:00,108.45,108.7,108.4,108.46,328400.0,107.7988,108.0473,107.7491,107.8087,328400.0
2022-06-17 14:20:00,108.53,108.7,108.48,108.48,148040.0,107.8783,108.0473,107.8286,107.8286,148040.0
2022-06-17 14:25:00,108.57,108.58,108.33,108.36,198080.0,107.9181,107.928,107.6795,107.7093,198080.0
2022-06-17 14:30:00,108.35,108.35,107.82,107.96,233740.0,107.6994,107.6994,107.1726,107.3117,233740.0
2022-06-17 14:35:00,108.02,108.22,107.95,108.03,31340.0,107.3714,107.5702,107.3018,107.3813,31340.0
2022-06-17 14:40:00,108.2,108.45,108.16,108.18,102120.0,107.5503,107.7988,107.5105,107.5304,102120.0
2022-06-17 14:45:00,108.13,108.13,107.94,108.01,75820.0,107.4807,107.4807,107.2918,107.3614,75820.0
2022-06-17 14:50:00,107.92,107.96,107.68,107.75,69880.0,107.272,107.3117,107.0334,107.103,69880.0
2022-06-17 14:55:00,107.76,107.84,107.64,107.75,82100.0,107.1129,107.1925,106.9937,107.103,82100.0
2022-06-17 15:00:00,107.76,107.92,107.76,107.8,67580.0,107.1129,107.272,107.1129,107.1527,67580.0
2022-06-17 15:05:00,107.79,107.85,107.65,107.67,71080.0,107.1428,107.2024,107.0036,107.0235,71080.0
2022-06-17 15:10:00,107.72,107.77,107.33,107.34,221300.0,107.0732,107.1229,106.6855,106.6955,221300.0
2022-06-17 15:15:00,107.33,107.57,107.27,107.5,122900.0,106.6855,106.9241,106.6259,106.8545,122900.0
2022-06-17 15:20:00,107.54,107.99,107.54,107.93,109680.0,106.8943,107.3415,106.8943,107.2819,109680.0
2022-06-17 15:25:00,107.96,108.06,107.82,107.95,172720.0,107.3117,107.4111,107.1726,107.3018,172720.0
2022-06-17 15:30:00,107.94,107.97,107.59,107.63,153920.0,107.2918,107.3217,106.944,106.9837,153920.0
2022-06-17 15:35:00,107.7,107.71,107.53,107.69,84400.0,107.0533,107.0632,106.8843,107.0434,84400.0
2022-06-17 15:40:00,107.62,107.65,107.29,107.63,320320.0,106.9738,107.0036,106.6458,106.9837,320320.0
2022-06-17 15:45:00,107.51,107.77,107.33,107.77,319280.0,106.8644,107.1229,106.6855,107.1229,319280.0
2022-06-17 15:50:00,107.63,107.8,107.39,107.45,468240.0,106.9837,107.1527,106.7452,106.8048,468240.0
2022-06-17 15:55:00,107.48,107.65,107.01,107.12,921580.0,106.8346,107.0036,106.3674,106.4768,921580.0
2022-06-21 09:30:00,108.93,109.9,108.6,109.85,1070820.0,108.2759,109.2401,107.9479,109.1904,1070820.0
2022-06-21 09:35:00,109.76,110.65,109.76,110.63,447480.0,109.1009,109.9856,109.1009,109.9657,447480.0
2022-06-21 09:40:00,110.67,111.43,110.64,110.71,510620.0,110.0055,110.7609,109.9756,110.0452,510620.0
2022-06-21 09:45:00,110.83,110.96,110.53,110.75,365760.0,110.1645,110.2937,109.8663,110.085,365760.0
2022-06-21 09:50:00,110.73,110.87,110.37,110.74,293960.0,110.0651,110.2043,109.7073,110.075,293960.0
2022-06-21 09:55:00,110.76,110.92,110.61,110.91,364800.0,110.0949,110.254,109.9458,110.244,364800.0
2022-06-21 10:00:00,110.92,111.46,110.78,111.37,422040.0,110.254,110.7907,110.1148,110.7013,422040.0
2022-06-21 10:05:00,111.31,111.31,110.97,111.09,271400.0,110.6416,110.6416,110.3037,110.4229,271400.0
2022-06-21 10:10:00,111.04,111.37,110.97,111.36,467740.0,110.3732,110.7013,110.3037,110.6913,467740.0
2022-06-21 10:15:00,111.36,111.87,111.27,111.58,449820.0,110.6913,111.1983,110.6019,110.91,449820.0
2022-06-21 10:20:00,111.66,112.07,111.57,111.99,267680.0,110.9895,111.3971,110.9001,111.3175,267680.0
2022-06-21 10:25:00,112.04,112.08,111.63,111.84,217760.0,111.3672,111.407,110.9597,111.1684,217760.0
2022-06-21 10:30:00,111.87,112.2,111.81,111.85,206800.0,111.1983,111.5263,111.1386,111.1784,206800.0
2022-06-21 10:35:00,111.89,111.89,111.63,111.82,184500.0,111.2181,111.2181,110.9597,111.1486,184500.0
2022-06-21 10:40:00,111.84,111.88,111.65,111.68,171960.0,111.1684,111.2082,110.9796,111.0094,171960.0
2022-06-21 10:45:00,111.68,112.01,111.56,111.92,240800.0,111.0094,111.3374,110.8901,111.248,240800.0
2022-06-21 10:50:00,111.9,111.95,111.78,111.9,145800.0,111.2281,111.2778,111.1088,111.2281,145800.0
2022-06-21 10:55:00,111.89,112.15,111.83,112.12,190620.0,111.2181,111.4766,111.1585,111.4467,190620.0
2022-06-21 11:00:00,112.16,112.33,112.09,112.3,260580.0,111.4865,111.6555,111.4169,111.6257,260580.0
2022-06-21 11:05:00,112.31,112.33,112.1,112.15,256240.0,111.6356,111.6555,111.4269,111.4766,256240.0
2022-06-21 11:10:00,112.19,112.26,112.03,112.2,78640.0,111.5163,111.5859,111.3573,111.5263,78640.0
2022-06-21 11:15:00,112.22,112.49,112.21,112.3,178020.0,111.5461,111.8145,111.5362,111.6257,178020.0
2022-06-21 11:20:00,112.35,112.4,112.05,112.05,123940.0,111.6754,111.7251,111.3772,111.3772,123940.0
2022-06-21 11:25:00,112.15,112.22,111.99,111.99,86280.0,111.4766,111.5461,111.3175,111.3175,86280.0
2022-06-21 11:30:00,112.0,112.38,112.0,112.17,144680.0,111.3275,111.7052,111.3275,111.4964,144680.0
2022-06-21 11:35:00,112.24,112.28,111.99,111.99,106760.0,111.566,111.6058,111.3175,111.3175,106760.0
2022-06-21 11:40:00,111.95,112.03,111.89,111.94,72880.0,111.2778,111.3573,111.2181,111.2678,72880.0
2022-06-21 11:45:00,111.91,112.28,111.89,112.28,203000.0,111.238,111.6058,111.2181,111.6058,203000.0
2022-06-21 11:50:00,112.31,112.36,112.0,112.1,237800.0,111.6356,111.6853,111.3275,111.4269,237800.0
2022-06-21 11:55:00,112.04,112.19,111.92,111.92,108060.0,111.3672,111.5163,111.248,111.248,108060.0
2022-06-21 12:00:00,111.95,112.12,111.88,111.9,176540.0,111.2778,111.4467,111.2082,111.2281,176540.0
2022-06-21 12:05:00,111.89,111.9,111.67,111.71,189660.0,111.2181,111.2281,110.9995,111.0392,189660.0
2022-06-21 12:10:00,111.76,111.82,111.65,111.68,185820.0,111.0889,111.1486,110.9796,111.0094,185820.0
2022-06-21 12:15:00,111.76,111.85,111.67,111.72,86800.0,111.0889,111.1784,110.9995,111.0492,86800.0
2022-06-21 12:20:00,111.74,111.9,111.68,111.88,115580.0,111.069,111.2281,111.0094,111.2082,115580.0
2022-06-21 12:25:00,111.87,111.9,111.75,111.86,82040.0,111.1983,111.2281,111.079,111.1883,82040.0
2022-06-21 12:30:00,111.86,111.98,111.81,111.93,118000.0,111.1883,111.3076,111.1386,111.2579,118000.0
2022-06-21 12:35:00,111.94,112.15,111.93,112.1,113440.0,111.2678,111.4766,111.2579,111.4269,113440.0
2022-06-21 12:40:00,112.1,112.12,111.91,112.0,176300.0,111.4269,111.4467,111.238,111.3275,176300.0
2022-06-21 12:45:00,112.04,112.13,111.95,111.97,64880.0,111.3672,111.4567,111.2778,111.2977,64880.0
2022-06-21 12:50:00,111.97,112.0,111.88,112.0,58380.0,111.2977,111.3275,111.2082,111.3275,58380.0
2022-06-21 12:55:00,111.99,112.03,111.92,112.03,52040.0,111.3175,111.3573,111.248,111.3573,52040.0
2022-06-21 13:00:00,112.05,112.05,111.82,111.93,75300.0,111.3772,111.3772,111.1486,111.2579,75300.0
2022-06-21 13:05:00,111.92,111.92,111.72,111.81,126620.0,111.248,111.248,111.0492,111.1386,126620.0
2022-06-21 13:10:00,111.79,112.0,111.79,111.96,100660.0,111.1187,111.3275,111.1187,111.2877,100660.0
2022-06-21 13:15:00,112.0,112.0,111.89,111.98,44140.0,111.3275,111.3275,111.2181,111.3076,44140.0
2022-06-21 13:20:00,111.93,111.93,111.86,111.92,22320.0,111.2579,111.2579,111.1883,111.248,22320.0
2022-06-21 13:25:00,111.98,112.12,111.93,111.98,106560.0,111.3076,111.4467,111.2579,111.3076,106560.0
2022-06-21 13:30:00,111.97,112.15,111.97,112.08,103520.0,111.2977,111.4766,111.2977,111.407,103520.0
2022-06-21 13:35:00,112.02,112.1,112.0,112.03,39380.0,111.3474,111.4269,111.3275,111.3573,39380.0
2022-06-21 13:40:00,112.01,112.01,111.89,111.94,111740.0,111.3374,111.3374,111.2181,111.2678,111740.0
2022-06-21 13:45:00,111.92,112.13,111.92,112.11,57820.0,111.248,111.4567,111.248,111.4368,57820.0
2022-06-21 13:50:00,112.13,112.13,111.96,112.01,51140.0,111.4567,111.4567,111.2877,111.3374,51140.0
2022-06-21 13:55:00,111.98,112.0,111.85,111.93,118460.0,111.3076,111.3275,111.1784,111.2579,118460.0
2022-06-21 14:00:00,111.84,111.91,111.69,111.82,95520.0,111.1684,111.238,111.0193,111.1486,95520.0
2022-06-21 14:05:00,111.82,111.88,111.62,111.66,222580.0,111.1486,111.2082,110.9498,110.9895,222580.0
2022-06-21 14:10:00,111.67,111.69,111.56,111.56,119120.0,110.9995,111.0193,110.8901,110.8901,119120.0
2022-06-21 14:15:00,111.54,111.68,111.54,111.63,106860.0,110.8702,111.0094,110.8702,110.9597,106860.0
2022-06-21 14:20:00,111.61,111.84,111.57,111.67,169660.0,110.9398,111.1684,110.9001,110.9995,169660.0
2022-06-21 14:25:00,111.7,111.79,111.66,111.79,47780.0,111.0293,111.1187,110.9895,111.1187,47780.0
2022-06-21 14:30:00,111.74,111.81,111.65,111.81,43520.0,111.069,111.1386,110.9796,111.1386,43520.0
2022-06-21 14:35:00,111.83,111.88,111.57,111.58,119120.0,111.1585,111.2082,110.9001,110.91,119120.0
2022-06-21 14:40:00,111.58,111.78,111.54,111.76,103420.0,110.91,111.1088,110.8702,111.0889,103420.0
2022-06-21 14:45:00,111.76,111.76,111.58,111.59,51660.0,111.0889,111.0889,110.91,110.9199,51660.0
2022-06-21 14:50:00,111.63,112.03,111.62,112.01,211160.0,110.9597,111.3573,110.9498,111.3374,211160.0
2022-06-21 14:55:00,112.02,112.15,111.97,112.15,171780.0,111.3474,111.4766,111.2977,111.4766,171780.0
2022-06-21 15:00:00,112.13,112.28,112.06,112.12,154260.0,111.4567,111.6058,111.3871,111.4467,154260.0
2022-06-21 15:05:00,112.09,112.15,111.98,112.14,144620.0,111.4169,111.4766,111.3076,111.4666,144620.0
2022-06-21 15:10:00,112.15,112.19,112.01,112.04,141520.0,111.4766,111.5163,111.3374,111.3672,141520.0
2022-06-21 15:15:00,112.04,112.08,111.86,111.96,174120.0,111.3672,111.407,111.1883,111.2877,174120.0
2022-06-21 15:20:00,111.95,112.07,111.87,111.96,53620.0,111.2778,111.3971,111.1983,111.2877,53620.0
2022-06-21 15:25:00,111.98,112.02,111.86,111.96,112380.0,111.3076,111.3474,111.1883,111.2877,112380.0
2022-06-21 15:30:00,111.96,112.03,111.86,111.99,153980.0,111.2877,111.3573,111.1883,111.3175,153980.0
2022-06-21 15:35:00,111.96,111.96,111.81,111.86,147400.0,111.2877,111.2877,111.1386,111.1883,147400.0
2022-06-21 15:40:00,111.89,111.89,111.72,111.83,166120.0,111.2181,111.2181,111.0492,111.1585,166120.0
2022-06-21 15:45:00,111.82,111.93,111.78,111.87,207480.0,111.1486,111.2579,111.1088,111.1983,207480.0
2022-06-21 15:50:00,111.9,112.13,111.9,111.93,358300.0,111.2281,111.4567,111.2281,111.2579,358300.0
2022-06-21 15:55:00,111.9,111.93,111.39,111.54,721900.0,111.2281,111.2579,110.7211,110.8702,721900.0
2022-06-22 09:30:00,110.56,111.58,110.38,110.9,908160.0,109.8961,110.91,109.7172,110.2341,908160.0
2022-06-22 09:35:00,110.95,111.49,110.67,111.15,229580.0,110.2838,110.8205,110.0055,110.4826,229580.0
2022-06-22 09:40:00,111.3,111.55,110.99,111.52,181000.0,110.6317,110.8802,110.3235,110.8504,181000.0
2022-06-22 09:45:00,111.59,111.77,111.35,111.62,233720.0,110.9199,111.0989,110.6814,110.9498,233720.0
2022-06-22 09:50:00,111.52,111.91,111.32,111.91,189580.0,110.8504,111.238,110.6516,111.238,189580.0
2022-06-22 09:55:00,111.97,112.3,111.9,111.93,219840.0,111.2977,111.6257,111.2281,111.2579,219840.0
2022-06-22 10:00:00,112.0,112.17,111.89,111.92,98600.0,111.3275,111.4964,111.2181,111.248,98600.0
2022-06-22 10:05:00,111.91,112.09,111.77,112.09,119240.0,111.238,111.4169,111.0989,111.4169,119240.0
2022-06-22 10:10:00,112.08,112.38,111.92,112.32,242440.0,111.407,111.7052,111.248,111.6455,242440.0
2022-06-22 10:15:00,112.27,112.69,112.14,112.69,169660.0,111.5958,112.0133,111.4666,112.0133,169660.0
2022-06-22 10:20:00,112.56,112.84,112.41,112.81,87560.0,111.8841,112.1624,111.735,112.1326,87560.0
2022-06-22 10:25:00,112.76,113.08,112.68,113.07,169480.0,112.0829,112.401,112.0034,112.391,169480.0
2022-06-22 10:30:00,112.97,113.27,112.85,113.09,215240.0,112.2916,112.5898,112.1724,112.4109,215240.0
2022-06-22 10:35:00,113.05,113.31,112.9,113.23,133360.0,112.3712,112.6296,112.2221,112.5501,133360.0
2022-06-22 10:40:00,113.16,113.17,112.8,112.87,73540.0,112.4805,112.4904,112.1227,112.1922,73540.0
2022-06-22 10:45:00,112.83,112.93,112.49,112.61,85580.0,112.1525,112.2519,111.8145,111.9338,85580.0
2022-06-22 10:50:00,112.57,112.75,112.56,112.59,71820.0,111.894,112.073,111.8841,111.9139,71820.0
2022-06-22 10:55:00,112.46,112.7,112.43,112.67,63460.0,111.7847,112.0233,111.7549,111.9934,63460.0
2022-06-22 11:00:00,112.67,112.67,112.16,112.29,119340.0,111.9934,111.9934,111.4865,111.6157,119340.0
2022-06-22 11:05:00,112.29,112.42,112.25,112.38,111940.0,111.6157,111.7449,111.576,111.7052,111940.0
2022-06-22 11:10:00,112.39,112.43,112.26,112.26,85980.0,111.7151,111.7549,111.5859,111.5859,85980.0
2022-06-22 11:15:00,112.33,112.54,112.33,112.54,32500.0,111.6555,111.8642,111.6555,111.8642,32500.0
2022-06-22 11:20:00,112.57,112.62,112.4,112.52,60780.0,111.894,111.9437,111.7251,111.8443,60780.0
2022-06-22 11:25:00,112.52,112.58,112.46,112.5,53420.0,111.8443,111.904,111.7847,111.8245,53420.0
2022-06-22 11:30:00,112.47,112.84,112.47,112.69,68060.0,111.7946,112.1624,111.7946,112.0133,68060.0
2022-06-22 11:35:00,112.65,112.84,112.65,112.77,60880.0,111.9736,112.1624,111.9736,112.0928,60880.0
2022-06-22 11:40:00,112.76,112.76,112.24,112.24,83000.0,112.0829,112.0829,111.566,111.566,83000.0
2022-06-22 11:45:00,112.13,112.13,111.9,112.04,172840.0,111.4567,111.4567,111.2281,111.3672,172840.0
2022-06-22 11:50:00,112.0,112.04,111.78,111.9,85980.0,111.3275,111.3672,111.1088,111.2281,85980.0
2022-06-22 11:55:00,111.83,111.98,111.78,111.78,110060.0,111.1585,111.3076,111.1088,111.1088,110060.0
2022-06-22 12:00:00,111.77,112.27,111.77,111.99,133200.0,111.0989,111.5958,111.0989,111.3175,133200.0
2022-06-22 12:05:00,112.01,112.03,111.8,111.92,102760.0,111.3374,111.3573,111.1287,111.248,102760.0
2022-06-22 12:10:00,111.9,112.13,111.87,112.13,33660.0,111.2281,111.4567,111.1983,111.4567,33660.0
2022-06-22 12:15:00,112.15,112.35,112.09,112.32,76720.0,111.4766,111.6754,111.4169,111.6455,76720.0
2022-06-22 12:20:00,112.29,112.45,112.25,112.34,52500.0,111.6157,111.7748,111.576,111.6654,52500.0
2022-06-22 12:25:00,112.23,112.41,112.22,112.38,59580.0,111.5561,111.735,111.5461,111.7052,59580.0
2022-06-22 12:30:00,112.32,112.71,112.29,112.63,42300.0,111.6455,112.0332,111.6157,111.9537,42300.0
2022-06-22 12:35:00,112.56,112.58,112.4,112.4,23020.0,111.8841,111.904,111.7251,111.7251,23020.0
2022-06-22 12:40:00,112.43,112.54,112.4,112.45,41920.0,111.7549,111.8642,111.7251,111.7748,41920.0
2022-06-22 12:45:00,112.47,112.5,112.38,112.41,31840.0,111.7946,111.8245,111.7052,111.735,31840.0
2022-06-22 12:50:00,112.44,112.5,112.33,112.44,16520.0,111.7648,111.8245,111.6555,111.7648,16520.0
2022-06-22 12:55:00,112.5,112.76,112.48,112.73,145260.0,111.8245,112.0829,111.8046,112.0531,145260.0
2022-06-22 13:00:00,112.73,112.76,112.37,112.5,76100.0,112.0531,112.0829,111.6952,111.8245,76100.0
2022-06-22 13:05:00,112.53,112.7,112.53,112.59,99540.0,111.8543,112.0233,111.8543,111.9139,99540.0
2022-06-22 13:10:00,112.7,112.75,112.7,112.75,23000.0,112.0233,112.073,112.0233,112.073,23000.0
2022-06-22 13:15:00,112.8,112.98,112.8,112.85,45000.0,112.1227,112.3016,112.1227,112.1724,45000.0
2022-06-22 13:20:00,112.9,112.98,112.9,112.96,34180.0,112.2221,112.3016,112.2221,112.2817,34180.0
2022-06-22 13:25:00,112.98,113.1,112.86,112.86,58000.0,112.3016,112.4209,112.1823,112.1823,58000.0
2022-06-22 13:30:00,112.93,112.96,112.8,112.8,53240.0,112.2519,112.2817,112.1227,112.1227,53240.0
2022-06-22 13:35:00,112.78,112.83,112.75,112.75,50120.0,112.1028,112.1525,112.073,112.073,50120.0
2022-06-22 13:40:00,112.7,112.71,112.65,112.67,36000.0,112.0233,112.0332,111.9736,111.9934,36000.0
2022-06-22 13:45:00,112.76,112.84,112.73,112.84,51080.0,112.0829,112.1624,112.0531,112.1624,51080.0
2022-06-22 13:50:00,112.85,112.85,112.67,112.74,57160.0,112.1724,112.1724,111.9934,112.063,57160.0
2022-06-22 13:55:00,112.72,112.72,112.63,112.64,22300.0,112.0431,112.0431,111.9537,111.9636,22300.0
2022-06-22 14:00:00,112.84,112.91,112.75,112.87,44060.0,112.1624,112.232,112.073,112.1922,44060.0
2022-06-22 14:05:00,112.85,113.3,112.78,113.27,152980.0,112.1724,112.6197,112.1028,112.5898,152980.0
2022-06-22 14:10:00,113.23,113.27,113.11,113.21,56040.0,112.5501,112.5898,112.4308,112.5302,56040.0
2022-06-22 14:15:00,113.21,113.35,113.07,113.07,71180.0,112.5302,112.6694,112.391,112.391,71180.0
2022-06-22 14:20:00,113.17,113.2,112.85,112.99,147820.0,112.4904,112.5203,112.1724,112.3115,147820.0
2022-06-22 14:25:00,113.03,113.03,112.82,112.91,50900.0,112.3513,112.3513,112.1425,112.232,50900.0
2022-06-22 14:30:00,112.91,112.99,112.89,112.94,62200.0,112.232,112.3115,112.2121,112.2618,62200.0
2022-06-22 14:35:00,112.96,113.03,112.9,112.94,86680.0,112.2817,112.3513,112.2221,112.2618,86680.0
2022-06-22 14:40:00,112.98,113.02,112.84,112.95,89780.0,112.3016,112.3413,112.1624,112.2718,89780.0
2022-06-22 14:45:00,112.94,113.05,112.81,112.81,45700.0,112.2618,112.3712,112.1326,112.1326,45700.0
2022-06-22 14:50:00,112.8,112.81,112.74,112.74,104200.0,112.1227,112.1326,112.063,112.063,104200.0
2022-06-22 14:55:00,112.78,112.95,112.78,112.84,25500.0,112.1028,112.2718,112.1028,112.1624,25500.0
2022-06-22 15:00:00,112.85,112.93,112.66,112.9,148200.0,112.1724,112.2519,111.9835,112.2221,148200.0
2022-06-22 15:05:00,112.96,113.09,112.85,112.85,44440.0,112.2817,112.4109,112.1724,112.1724,44440.0
2022-06-22 15:10:00,112.72,112.91,112.72,112.76,45200.0,112.0431,112.232,112.0431,112.0829,45200.0
2022-06-22 15:15:00,112.81,112.81,112.63,112.63,43360.0,112.1326,112.1326,111.9537,111.9537,43360.0
2022-06-22 15:20:00,112.63,112.66,112.5,112.51,62020.0,111.9537,111.9835,111.8245,111.8344,62020.0
2022-06-22 15:25:00,112.5,112.5,112.08,112.14,130260.0,111.8245,111.8245,111.407,111.4666,130260.0
2022-06-22 15:30:00,112.09,112.13,111.95,111.96,62500.0,111.4169,111.4567,111.2778,111.2877,62500.0
2022-06-22 15:35:00,111.92,111.94,111.79,111.88,70240.0,111.248,111.2678,111.1187,111.2082,70240.0
2022-06-22 15:40:00,111.91,111.91,111.56,111.78,141340.0,111.238,111.238,110.8901,111.1088,141340.0
2022-06-22 15:45:00,111.77,111.77,111.26,111.46,274600.0,111.0989,111.0989,110.5919,110.7907,274600.0
2022-06-22 15:50:00,111.51,112.13,111.47,111.98,238100.0,110.8404,111.4567,110.8007,111.3076,238100.0
2022-06-22 15:55:00,111.93,112.11,111.42,111.42,589440.0,111.2579,111.4368,110.751,110.751,589440.0
2022-06-23 09:30:00,112.23,112.54,111.79,111.85,641100.0,111.5561,111.8642,111.1187,111.1784,641100.0
2022-06-23 09:35:00,111.78,111.98,111.28,111.35,213700.0,111.1088,111.3076,110.6118,110.6814,213700.0
2022-06-23 09:40:00,111.44,112.0,111.3,111.6,295400.0,110.7708,111.3275,110.6317,110.9299,295400.0
2022-06-23 09:45:00,111.65,112.0,111.25,111.78,132500.0,110.9796,111.3275,110.582,111.1088,132500.0
2022-06-23 09:50:00,111.75,111.79,110.95,111.0,134280.0,111.079,111.1187,110.2838,110.3335,134280.0
2022-06-23 09:55:00,110.93,112.05,110.93,112.05,235540.0,110.2639,111.3772,110.2639,111.3772,235540.0
2022-06-23 10:00:00,111.96,112.14,111.85,112.08,206540.0,111.2877,111.4666,111.1784,111.407,206540.0
2022-06-23 10:05:00,112.05,112.36,111.78,112.08,137500.0,111.3772,111.6853,111.1088,111.407,137500.0
2022-06-23 10:10:00,111.85,111.95,111.39,111.67,149860.0,111.1784,111.2778,110.7211,110.9995,149860.0
2022-06-23 10:15:00,111.68,111.8,111.5,111.63,74780.0,111.0094,111.1287,110.8305,110.9597,74780.0
2022-06-23 10:20:00,111.67,112.05,111.66,111.91,122380.0,110.9995,111.3772,110.9895,111.238,122380.0
2022-06-23 10:25:00,111.82,112.28,111.74,112.04,303100.0,111.1486,111.6058,111.069,111.3672,303100.0
2022-06-23 10:30:00,111.99,112.25,111.84,112.03,86880.0,111.3175,111.576,111.1684,111.3573,86880.0
2022-06-23 10:35:00,111.98,112.19,111.92,112.15,65760.0,111.3076,111.5163,111.248,111.4766,65760.0
2022-06-23 10:40:00,112.23,112.56,112.2,112.5,230940.0,111.5561,111.8841,111.5263,111.8245,230940.0
2022-06-23 10:45:00,112.47,112.74,112.43,112.48,147740.0,111.7946,112.063,111.7549,111.8046,147740.0
2022-06-23 10:50:00,112.48,112.5,112.26,112.35,93440.0,111.8046,111.8245,111.5859,111.6754,93440.0
2022-06-23 10:55:00,112.39,112.59,112.39,112.52,73360.0,111.7151,111.9139,111.7151,111.8443,73360.0
2022-06-23 11:00:00,112.51,112.51,111.94,112.01,63240.0,111.8344,111.8344,111.2678,111.3374,63240.0
2022-06-23 11:05:00,112.01,112.18,112.01,112.18,47580.0,111.3374,111.5064,111.3374,111.5064,47580.0
2022-06-23 11:10:00,112.18,112.5,112.16,112.43,97960.0,111.5064,111.8245,111.4865,111.7549,97960.0
2022-06-23 11:15:00,112.37,112.37,112.24,112.29,53900.0,111.6952,111.6952,111.566,111.6157,53900.0
2022-06-23 11:20:00,112.25,112.35,112.09,112.13,125900.0,111.576,111.6754,111.4169,111.4567,125900.0
2022-06-23 11:25:00,112.16,112.24,112.07,112.1,69180.0,111.4865,111.566,111.3971,111.4269,69180.0
2022-06-23 11:30:00,112.23,112.29,112.1,112.15,95600.0,111.5561,111.6157,111.4269,111.4766,95600.0
2022-06-23 11:35:00,112.08,112.18,111.9,111.91,105360.0,111.407,111.5064,111.2281,111.238,105360.0
2022-06-23 11:40:00,111.94,112.05,111.85,111.98,27020.0,111.2678,111.3772,111.1784,111.3076,27020.0
2022-06-23 11:45:00,112.0,112.12,111.95,112.12,90640.0,111.3275,111.4467,111.2778,111.4467,90640.0
2022-06-23 11:50:00,112.08,112.15,112.02,112.1,28000.0,111.407,111.4766,111.3474,111.4269,28000.0
2022-06-23 11:55:00,111.94,112.1,111.78,111.8,46720.0,111.2678,111.4269,111.1088,111.1287,46720.0
2022-06-23 12:00:00,111.82,111.9,111.3,111.32,118800.0,111.1486,111.2281,110.6317,110.6516,118800.0
2022-06-23 12:05:00,111.29,111.64,111.27,111.37,77480.0,110.6217,110.9696,110.6019,110.7013,77480.0
2022-06-23 12:10:00,111.46,111.67,111.39,111.56,75940.0,110.7907,110.9995,110.7211,110.8901,75940.0
2022-06-23 12:15:00,111.59,111.78,111.59,111.66,83540.0,110.9199,111.1088,110.9199,110.9895,83540.0
2022-06-23 12:20:00,111.72,111.8,111.56,111.65,54700.0,111.0492,111.1287,110.8901,110.9796,54700.0
2022-06-23 12:25:00,111.63,111.9,111.56,111.79,60940.0,110.9597,111.2281,110.8901,111.1187,60940.0
2022-06-23 12:30:00,111.69,111.75,111.57,111.57,29620.0,111.0193,111.079,110.9001,110.9001,29620.0
2022-06-23 12:35:00,111.46,111.53,111.1,111.21,53000.0,110.7907,110.8603,110.4329,110.5422,53000.0
2022-06-23 12:40:00,111.12,111.39,111.07,111.08,79840.0,110.4528,110.7211,110.4031,110.413,79840.0
2022-06-23 12:45:00,111.1,111.26,110.94,111.26,52000.0,110.4329,110.5919,110.2738,110.5919,52000.0
2022-06-23 12:50:00,111.16,111.22,111.05,111.22,42940.0,110.4925,110.5522,110.3832,110.5522,42940.0
2022-06-23 12:55:00,111.22,111.26,111.05,111.09,39360.0,110.5522,110.5919,110.3832,110.4229,39360.0
2022-06-23 13:00:00,111.0,111.0,110.67,110.78,96940.0,110.3335,110.3335,110.0055,110.1148,96940.0
2022-06-23 13:05:00,110.88,111.09,110.88,110.95,103600.0,110.2142,110.4229,110.2142,110.2838,103600.0
2022-06-23 13:10:00,110.9,111.04,110.89,110.89,48080.0,110.2341,110.3732,110.2241,110.2241,48080.0
2022-06-23 13:15:00,110.94,111.05,110.94,110.94,31000.0,110.2738,110.3832,110.2738,110.2738,31000.0
2022-06-23 13:20:00,110.89,111.05,110.73,111.02,40520.0,110.2241,110.3832,110.0651,110.3534,40520.0
2022-06-23 13:25:00,110.85,110.99,110.73,110.77,125440.0,110.1844,110.3235,110.0651,110.1049,125440.0
2022-06-23 13:30:00,110.87,110.87,110.68,110.74,64060.0,110.2043,110.2043,110.0154,110.075,64060.0
2022-06-23 13:35:00,110.75,110.9,110.59,110.65,32200.0,110.085,110.2341,109.9259,109.9856,32200.0
2022-06-23 13:40:00,110.65,110.66,110.5,110.6,38140.0,109.9856,109.9955,109.8365,109.9359,38140.0
2022-06-23 13:45:00,110.62,110.78,110.52,110.76,47660.0,109.9558,110.1148,109.8564,110.0949,47660.0
2022-06-23 13:50:00,110.85,111.05,110.83,110.92,99920.0,110.1844,110.3832,110.1645,110.254,99920.0
2022-06-23 13:55:00,110.96,111.0,110.82,110.92,92640.0,110.2937,110.3335,110.1546,110.254,92640.0
2022-06-23 14:00:00,110.96,111.03,110.83,110.85,171440.0,110.2937,110.3633,110.1645,110.1844,171440.0
2022-06-23 14:05:00,110.86,110.97,110.83,110.95,64780.0,110.1943,110.3037,110.1645,110.2838,64780.0
2022-06-23 14:10:00,110.91,111.0,110.82,110.85,73580.0,110.244,110.3335,110.1546,110.1844,73580.0
2022-06-23 14:15:00,110.87,110.91,110.8,110.87,42780.0,110.2043,110.244,110.1347,110.2043,42780.0
2022-06-23 14:20:00,110.88,111.05,110.81,111.02,46780.0,110.2142,110.3832,110.1446,110.3534,46780.0
2022-06-23 14:25:00,111.12,111.25,111.02,111.25,56660.0,110.4528,110.582,110.3534,110.582,56660.0
2022-06-23 14:30:00,111.28,111.43,111.24,111.42,68600.0,110.6118,110.7609,110.572,110.751,68600.0
2022-06-23 14:35:00,111.4,111.64,111.31,111.49,66220.0,110.7311,110.9696,110.6416,110.8205,66220.0
2022-06-23 14:40:00,111.48,111.48,111.27,111.31,24000.0,110.8106,110.8106,110.6019,110.6416,24000.0
2022-06-23 14:45:00,111.35,111.36,111.24,111.26,43460.0,110.6814,110.6913,110.572,110.5919,43460.0
2022-06-23 14:50:00,111.27,111.3,111.25,111.3,90940.0,110.6019,110.6317,110.582,110.6317,90940.0
2022-06-23 14:55:00,111.27,111.32,111.23,111.3,29480.0,110.6019,110.6516,110.5621,110.6317,29480.0
2022-06-23 15:00:00,111.28,111.43,111.19,111.43,24000.0,110.6118,110.7609,110.5223,110.7609,24000.0
2022-06-23 15:05:00,111.45,111.75,111.44,111.57,100560.0,110.7808,111.079,110.7708,110.9001,100560.0
2022-06-23 15:10:00,111.57,111.61,111.46,111.61,85860.0,110.9001,110.9398,110.7907,110.9398,85860.0
2022-06-23 15:15:00,111.62,111.63,111.4,111.48,152520.0,110.9498,110.9597,110.7311,110.8106,152520.0
2022-06-23 15:20:00,111.43,111.57,111.43,111.48,143200.0,110.7609,110.9001,110.7609,110.8106,143200.0
2022-06-23 15:25:00,111.48,111.75,111.48,111.66,74000.0,110.8106,111.079,110.8106,110.9895,74000.0
2022-06-23 15:30:00,111.72,112.05,111.72,112.02,79300.0,111.0492,111.3772,111.0492,111.3474,79300.0
2022-06-23 15:35:00,112.01,112.08,111.78,111.82,92500.0,111.3374,111.407,111.1088,111.1486,92500.0
2022-06-23 15:40:00,111.83,112.08,111.82,111.97,160340.0,111.1585,111.407,111.1486,111.2977,160340.0
2022-06-23 15:45:00,111.98,112.31,111.98,112.3,243880.0,111.3076,111.6356,111.3076,111.6257,243880.0
2022-06-23 15:50:00,112.25,112.68,112.22,112.22,338040.0,111.576,112.0034,111.5461,111.5461,338040.0
2022-06-23 15:55:00,112.26,112.36,112.21,112.26,641040.0,111.5859,111.6853,111.5362,111.5859,641040.0
2022-06-24 09:30:00,113.0,114.05,112.95,114.05,1000340.0,112.3215,113.3652,112.2718,113.3652,1000340.0
2022-06-24 09:35:00,114.15,114.63,114.0,114.63,303640.0,113.4646,113.9417,113.3155,113.9417,303640.0
2022-06-24 09:40:00,114.65,115.15,114.38,115.07,336480.0,113.9616,114.4586,113.6932,114.379,336480.0
2022-06-24 09:45:00,115.04,115.17,114.82,115.08,247700.0,114.3492,114.4784,114.1305,114.389,247700.0
2022-06-24 09:50:00,115.14,115.47,115.09,115.39,245160.0,114.4486,114.7766,114.3989,114.6971,245160.0
2022-06-24 09:55:00,115.37,115.42,115.08,115.31,269580.0,114.6772,114.7269,114.389,114.6176,269580.0
2022-06-24 10:00:00,115.41,116.35,115.4,116.15,415320.0,114.717,115.6513,114.7071,115.4526,415320.0
2022-06-24 10:05:00,116.1,117.17,116.1,117.17,512380.0,115.4029,116.4664,115.4029,116.4664,512380.0
2022-06-24 10:10:00,117.25,117.3,116.68,116.71,496660.0,116.5459,116.5956,115.9794,116.0092,496660.0
2022-06-24 10:15:00,116.66,116.86,116.4,116.58,307140.0,115.9595,116.1583,115.701,115.88,307140.0
2022-06-24 10:20:00,116.62,116.72,116.46,116.56,172100.0,115.9197,116.0191,115.7607,115.8601,172100.0
2022-06-24 10:25:00,116.43,116.56,116.08,116.42,369300.0,115.7309,115.8601,115.383,115.7209,369300.0
2022-06-24 10:30:00,116.49,116.54,116.28,116.36,319760.0,115.7905,115.8402,115.5818,115.6613,319760.0
2022-06-24 10:35:00,116.37,116.39,116.05,116.11,185620.0,115.6712,115.6911,115.3532,115.4128,185620.0
2022-06-24 10:40:00,116.08,116.21,115.9,116.09,87720.0,115.383,115.5122,115.2041,115.3929,87720.0
2022-06-24 10:45:00,116.1,116.65,116.07,116.43,187140.0,115.4029,115.9495,115.373,115.7309,187140.0
2022-06-24 10:50:00,116.47,116.53,116.25,116.5,178300.0,115.7706,115.8303,115.552,115.8004,178300.0
2022-06-24 10:55:00,116.58,116.65,116.46,116.51,131800.0,115.88,115.9495,115.7607,115.8104,131800.0
2022-06-24 11:00:00,116.5,116.8,116.5,116.8,62940.0,115.8004,116.0986,115.8004,116.0986,62940.0
2022-06-24 11:05:00,116.77,116.85,116.6,116.74,207920.0,116.0688,116.1483,115.8998,116.039,207920.0
2022-06-24 11:10:00,116.77,116.79,116.58,116.6,136100.0,116.0688,116.0887,115.88,115.8998,136100.0
2022-06-24 11:15:00,116.57,116.63,116.3,116.36,96400.0,115.87,115.9297,115.6017,115.6613,96400.0
2022-06-24 11:20:00,116.26,116.43,116.23,116.28,72880.0,115.5619,115.7309,115.5321,115.5818,72880.0
2022-06-24 11:25:00,116.3,116.47,116.29,116.47,120640.0,115.6017,115.7706,115.5917,115.7706,120640.0
2022-06-24 11:30:00,116.37,116.58,116.3,116.36,78720.0,115.6712,115.88,115.6017,115.6613,78720.0
2022-06-24 11:35:00,116.34,116.5,116.26,116.39,58780.0,115.6414,115.8004,115.5619,115.6911,58780.0
2022-06-24 11:40:00,116.41,116.45,116.35,116.37,89680.0,115.711,115.7507,115.6513,115.6712,89680.0
2022-06-24 11:45:00,116.33,116.55,116.29,116.55,37040.0,115.6315,115.8501,115.5917,115.8501,37040.0
2022-06-24 11:50:00,116.5,116.59,116.32,116.54,57460.0,115.8004,115.8899,115.6215,115.8402,57460.0
2022-06-24 11:55:00,116.53,116.58,116.45,116.53,68840.0,115.8303,115.88,115.7507,115.8303,68840.0
2022-06-24 12:00:00,116.53,116.7,116.5,116.67,56060.0,115.8303,115.9992,115.8004,115.9694,56060.0
2022-06-24 12:05:00,116.65,116.73,116.56,116.69,71680.0,115.9495,116.0291,115.8601,115.9893,71680.0
2022-06-24 12:10:00,116.74,116.82,116.69,116.71,110940.0,116.039,116.1185,115.9893,116.0092,110940.0
2022-06-24 12:15:00,116.67,116.74,116.63,116.69,68000.0,115.9694,116.039,115.9297,115.9893,68000.0
2022-06-24 12:20:00,116.69,116.73,116.56,116.73,146160.0,115.9893,116.0291,115.8601,116.0291,146160.0
2022-06-24 12:25:00,116.7,116.73,116.56,116.61,100360.0,115.9992,116.0291,115.8601,115.9098,100360.0
2022-06-24 12:30:00,116.62,116.71,116.36,116.36,89960.0,115.9197,116.0092,115.6613,115.6613,89960.0
2022-06-24 12:35:00,116.43,116.51,116.4,116.46,66140.0,115.7309,115.8104,115.701,115.7607,66140.0
2022-06-24 12:40:00,116.44,116.54,116.38,116.47,54540.0,115.7408,115.8402,115.6812,115.7706,54540.0
2022-06-24 12:45:00,116.46,116.46,116.31,116.39,60960.0,115.7607,115.7607,115.6116,115.6911,60960.0
2022-06-24 12:50:00,116.37,116.53,116.33,116.53,82500.0,115.6712,115.8303,115.6315,115.8303,82500.0
2022-06-24 12:55:00,116.49,116.55,116.44,116.51,152140.0,115.7905,115.8501,115.7408,115.8104,152140.0
2022-06-24 13:00:00,116.5,116.63,116.45,116.54,44000.0,115.8004,115.9297,115.7507,115.8402,44000.0
2022-06-24 13:05:00,116.51,116.54,116.46,116.51,42000.0,115.8104,115.8402,115.7607,115.8104,42000.0
2022-06-24 13:10:00,116.53,116.53,116.46,116.5,36880.0,115.8303,115.8303,115.7607,115.8004,36880.0
2022-06-24 13:15:00,116.43,116.53,116.4,116.4,39700.0,115.7309,115.8303,115.701,115.701,39700.0
2022-06-24 13:20:00,116.48,116.48,116.4,116.4,34880.0,115.7806,115.7806,115.701,115.701,34880.0
2022-06-24 13:25:00,116.35,116.46,116.35,116.43,57300.0,115.6513,115.7607,115.6513,115.7309,57300.0
2022-06-24 13:30:00,116.36,116.48,116.36,116.46,42060.0,115.6613,115.7806,115.6613,115.7607,42060.0
2022-06-24 13:35:00,116.43,116.46,116.3,116.37,39300.0,115.7309,115.7607,115.6017,115.6712,39300.0
2022-06-24 13:40:00,116.32,116.45,116.32,116.42,26240.0,115.6215,115.7507,115.6215,115.7209,26240.0
2022-06-24 13:45:00,116.42,116.42,116.36,116.42,26540.0,115.7209,115.7209,115.6613,115.7209,26540.0
2022-06-24 13:50:00,116.42,116.55,116.4,116.49,28020.0,115.7209,115.8501,115.701,115.7905,28020.0
2022-06-24 13:55:00,116.39,116.48,116.39,116.43,30000.0,115.6911,115.7806,115.6911,115.7309,30000.0
2022-06-24 14:00:00,116.49,116.54,116.44,116.51,37560.0,115.7905,115.8402,115.7408,115.8104,37560.0
2022-06-24 14:05:00,116.48,116.57,116.46,116.53,63160.0,115.7806,115.87,115.7607,115.8303,63160.0
2022-06-24 14:10:00,116.54,116.6,116.53,116.58,65440.0,115.8402,115.8998,115.8303,115.88,65440.0
2022-06-24 14:15:00,116.6,116.62,116.46,116.58,63120.0,115.8998,115.9197,115.7607,115.88,63120.0
2022-06-24 14:20:00,116.54,116.58,116.48,116.54,68040.0,115.8402,115.88,115.7806,115.8402,68040.0
2022-06-24 14:25:00,116.57,116.67,116.55,116.6,82760.0,115.87,115.9694,115.8501,115.8998,82760.0
2022-06-24 14:30:00,116.61,116.75,116.59,116.7,83180.0,115.9098,116.0489,115.8899,115.9992,83180.0
2022-06-24 14:35:00,116.7,116.75,116.57,116.57,100100.0,115.9992,116.0489,115.87,115.87,100100.0
2022-06-24 14:40:00,116.59,116.64,116.53,116.64,87300.0,115.8899,115.9396,115.8303,115.9396,87300.0
2022-06-24 14:45:00,116.64,116.74,116.64,116.73,49440.0,115.9396,116.039,115.9396,116.0291,49440.0
2022-06-24 14:50:00,116.73,116.74,116.6,116.7,59060.0,116.0291,116.039,115.8998,115.9992,59060.0
2022-06-24 14:55:00,116.71,116.75,116.68,116.74,28000.0,116.0092,116.0489,115.9794,116.039,28000.0
2022-06-24 15:00:00,116.74,116.75,116.62,116.66,119400.0,116.039,116.0489,115.9197,115.9595,119400.0
2022-06-24 15:05:00,116.63,116.78,116.54,116.77,94300.0,115.9297,116.0788,115.8402,116.0688,94300.0
2022-06-24 15:10:00,116.74,116.9,116.7,116.87,108240.0,116.039,116.198,115.9992,116.1682,108240.0
2022-06-24 15:15:00,116.9,117.1,116.9,117.03,154760.0,116.198,116.3968,116.198,116.3273,154760.0
2022-06-24 15:20:00,117.05,117.23,117.04,117.23,82720.0,116.3471,116.5261,116.3372,116.5261,82720.0
2022-06-24 15:25:00,117.21,117.3,117.09,117.16,156860.0,116.5062,116.5956,116.3869,116.4565,156860.0
2022-06-24 15:30:00,117.16,117.26,117.08,117.15,233320.0,116.4565,116.5559,116.377,116.4465,233320.0
2022-06-24 15:35:00,117.09,117.25,117.05,117.1,204460.0,116.3869,116.5459,116.3471,116.3968,204460.0
2022-06-24 15:40:00,117.12,117.17,117.06,117.12,148120.0,116.4167,116.4664,116.3571,116.4167,148120.0
2022-06-24 15:45:00,117.13,117.24,117.11,117.16,160040.0,116.4267,116.536,116.4068,116.4565,160040.0
2022-06-24 15:50:00,117.19,118.03,117.17,117.99,628600.0,116.4863,117.3213,116.4664,117.2815,628600.0
2022-06-24 15:55:00,117.99,118.08,117.72,118.01,1044920.0,117.2815,117.371,117.0131,117.3014,1044920.0
2022-06-27 09:30:00,118.27,118.58,117.05,117.13,1360760.0,117.5598,117.868,116.3471,116.4267,1360760.0
2022-06-27 09:35:00,117.08,117.7,116.89,117.45,528320.0,116.377,116.9932,116.1881,116.7447,528320.0
2022-06-27 09:40:00,117.41,117.61,116.93,116.98,260540.0,116.705,116.9038,116.2279,116.2776,260540.0
2022-06-27 09:45:00,116.99,117.07,116.5,116.7,400540.0,116.2875,116.367,115.8004,115.9992,400540.0
2022-06-27 09:50:00,116.65,117.51,116.55,117.45,160240.0,115.9495,116.8044,115.8501,116.7447,160240.0
2022-06-27 09:55:00,117.43,117.59,117.09,117.15,145880.0,116.7249,116.8839,116.3869,116.4465,145880.0
2022-06-27 10:00:00,117.27,117.95,117.27,117.95,217720.0,116.5658,117.2417,116.5658,117.2417,217720.0
2022-06-27 10:05:00,117.91,117.91,117.08,117.23,159980.0,117.202,117.202,116.377,116.5261,159980.0
2022-06-27 10:10:00,117.23,117.23,116.83,117.05,149700.0,116.5261,116.5261,116.1285,116.3471,149700.0
2022-06-27 10:15:00,117.0,117.21,116.8,116.88,178240.0,116.2974,116.5062,116.0986,116.1782,178240.0
2022-06-27 10:20:00,116.92,117.22,116.92,117.07,83000.0,116.2179,116.5161,116.2179,116.367,83000.0
2022-06-27 10:25:00,117.04,117.11,116.87,117.03,89820.0,116.3372,116.4068,116.1682,116.3273,89820.0
2022-06-27 10:30:00,116.99,117.19,116.98,117.19,119080.0,116.2875,116.4863,116.2776,116.4863,119080.0
2022-06-27 10:35:00,117.21,117.23,117.07,117.1,125320.0,116.5062,116.5261,116.367,116.3968,125320.0
2022-06-27 10:40:00,117.14,117.29,117.01,117.29,76880.0,116.4366,116.5857,116.3074,116.5857,76880.0
2022-06-27 10:45:00,117.32,117.49,117.15,117.43,92620.0,116.6155,116.7845,116.4465,116.7249,92620.0
2022-06-27 10:50:00,117.38,117.54,117.3,117.42,166340.0,116.6752,116.8342,116.5956,116.7149,166340.0
2022-06-27 10:55:00,117.45,117.66,117.4,117.4,107040.0,116.7447,116.9535,116.695,116.695,107040.0
2022-06-27 11:00:00,117.39,117.47,117.2,117.3,91180.0,116.6851,116.7646,116.4962,116.5956,91180.0
2022-06-27 11:05:00,117.26,117.27,116.81,116.82,239920.0,116.5559,116.5658,116.1086,116.1185,239920.0
2022-06-27 11:10:00,116.79,116.91,116.63,116.83,158780.0,116.0887,116.208,115.9297,116.1285,158780.0
2022-06-27 11:15:00,116.82,116.94,116.59,116.72,200220.0,116.1185,116.2378,115.8899,116.0191,200220.0
2022-06-27 11:20:00,116.73,117.05,116.7,117.01,126600.0,116.0291,116.3471,115.9992,116.3074,126600.0
2022-06-27 11:25:00,116.97,117.1,116.91,117.0,135380.0,116.2676,116.3968,116.208,116.2974,135380.0
2022-06-27 11:30:00,116.91,117.0,116.68,116.75,96240.0,116.208,116.2974,115.9794,116.0489,96240.0
2022-06-27 11:35:00,116.67,116.8,116.55,116.74,70000.0,115.9694,116.0986,115.8501,116.039,70000.0
2022-06-27 11:40:00,116.77,117.05,116.77,117.03,100260.0,116.0688,116.3471,116.0688,116.3273,100260.0
2022-06-27 11:45:00,117.05,117.11,116.81,116.9,130120.0,116.3471,116.4068,116.1086,116.198,130120.0
2022-06-27 11:50:00,116.87,116.9,116.72,116.76,108000.0,116.1682,116.198,116.0191,116.0589,108000.0
2022-06-27 11:55:00,116.75,116.89,116.7,116.8,86860.0,116.0489,116.1881,115.9992,116.0986,86860.0
2022-06-27 12:00:00,116.79,116.89,116.36,116.47,164020.0,116.0887,116.1881,115.6613,115.7706,164020.0
2022-06-27 12:05:00,116.44,116.46,116.35,116.38,44260.0,115.7408,115.7607,115.6513,115.6812,44260.0
2022-06-27 12:10:00,116.38,116.63,116.36,116.38,58960.0,115.6812,115.9297,115.6613,115.6812,58960.0
2022-06-27 12:15:00,116.38,116.41,116.2,116.41,97720.0,115.6812,115.711,115.5023,115.711,97720.0
2022-06-27 12:20:00,116.41,116.41,116.1,116.1,89940.0,115.711,115.711,115.4029,115.4029,89940.0
2022-06-27 12:25:00,116.1,116.1,115.78,115.99,158940.0,115.4029,115.4029,115.0848,115.2935,158940.0
2022-06-27 12:30:00,115.95,115.97,115.77,115.78,56280.0,115.2538,115.2736,115.0748,115.0848,56280.0
2022-06-27 12:35:00,115.78,115.97,115.7,115.97,40060.0,115.0848,115.2736,115.0053,115.2736,40060.0
2022-06-27 12:40:00,115.91,115.96,115.81,115.9,111000.0,115.214,115.2637,115.1146,115.2041,111000.0
2022-06-27 12:45:00,115.91,116.13,115.82,116.1,83280.0,115.214,115.4327,115.1245,115.4029,83280.0
2022-06-27 12:50:00,116.07,116.16,116.01,116.16,55000.0,115.373,115.4625,115.3134,115.4625,55000.0
2022-06-27 12:55:00,116.26,116.27,116.08,116.21,43960.0,115.5619,115.5718,115.383,115.5122,43960.0
2022-06-27 13:00:00,116.25,116.25,116.0,116.05,69120.0,115.552,115.552,115.3035,115.3532,69120.0
2022-06-27 13:05:00,116.04,116.1,115.9,116.1,90200.0,115.3432,115.4029,115.2041,115.4029,90200.0
2022-06-27 13:10:00,116.04,116.31,116.04,116.2,36640.0,115.3432,115.6116,115.3432,115.5023,36640.0
2022-06-27 13:15:00,116.2,116.27,116.08,116.26,32320.0,115.5023,115.5718,115.383,115.5619,32320.0
2022-06-27 13:20:00,116.26,116.28,116.13,116.19,72880.0,115.5619,115.5818,115.4327,115.4923,72880.0
2022-06-27 13:25:00,116.14,116.14,116.0,116.05,62480.0,115.4426,115.4426,115.3035,115.3532,62480.0
2022-06-27 13:30:00,116.03,116.05,115.84,115.87,80360.0,115.3333,115.3532,115.1444,115.1742,80360.0
2022-06-27 13:35:00,115.84,116.0,115.82,116.0,45700.0,115.1444,115.3035,115.1245,115.3035,45700.0
2022-06-27 13:40:00,115.91,115.97,115.77,115.78,62720.0,115.214,115.2736,115.0748,115.0848,62720.0
2022-06-27 13:45:00,115.83,115.85,115.47,115.49,116460.0,115.1345,115.1544,114.7766,114.7965,116460.0
2022-06-27 13:50:00,115.64,115.79,115.58,115.73,91320.0,114.9456,115.0947,114.886,115.0351,91320.0
2022-06-27 13:55:00,115.7,115.8,115.67,115.75,38940.0,115.0053,115.1047,114.9754,115.055,38940.0
2022-06-27 14:00:00,115.72,115.72,115.46,115.51,53680.0,115.0251,115.0251,114.7667,114.8164,53680.0
2022-06-27 14:05:00,115.63,115.63,115.38,115.43,84800.0,114.9357,114.9357,114.6872,114.7369,84800.0
2022-06-27 14:10:00,115.41,115.54,115.36,115.48,99920.0,114.717,114.8462,114.6673,114.7866,99920.0
2022-06-27 14:15:00,115.5,115.89,115.5,115.85,48120.0,114.8065,115.1941,114.8065,115.1544,48120.0
2022-06-27 14:20:00,115.83,115.89,115.55,115.59,97680.0,115.1345,115.1941,114.8562,114.8959,97680.0
2022-06-27 14:25:00,115.6,115.6,115.4,115.46,108740.0,114.9059,114.9059,114.7071,114.7667,108740.0
2022-06-27 14:30:00,115.5,115.64,115.42,115.58,98960.0,114.8065,114.9456,114.7269,114.886,98960.0
2022-06-27 14:35:00,115.58,115.75,115.49,115.68,145300.0,114.886,115.055,114.7965,114.9854,145300.0
2022-06-27 14:40:00,115.69,115.69,115.51,115.62,74000.0,114.9953,114.9953,114.8164,114.9257,74000.0
2022-06-27 14:45:00,115.62,115.72,115.48,115.72,63060.0,114.9257,115.0251,114.7866,115.0251,63060.0
2022-06-27 14:50:00,115.64,115.71,115.54,115.54,149260.0,114.9456,115.0152,114.8462,114.8462,149260.0
2022-06-27 14:55:00,115.51,115.61,115.46,115.46,123480.0,114.8164,114.9158,114.7667,114.7667,123480.0
2022-06-27 15:00:00,115.45,115.5,115.18,115.24,127080.0,114.7568,114.8065,114.4884,114.548,127080.0
2022-06-27 15:05:00,115.29,115.57,115.2,115.44,92800.0,114.5977,114.876,114.5083,114.7468,92800.0
2022-06-27 15:10:00,115.46,115.76,115.46,115.73,86520.0,114.7667,115.0649,114.7667,115.0351,86520.0
2022-06-27 15:15:00,115.72,115.82,115.67,115.72,57780.0,115.0251,115.1245,114.9754,115.0251,57780.0
2022-06-27 15:20:00,115.75,115.79,115.6,115.6,54980.0,115.055,115.0947,114.9059,114.9059,54980.0
2022-06-27 15:25:00,115.64,115.79,115.55,115.63,86320.0,114.9456,115.0947,114.8562,114.9357,86320.0
2022-06-27 15:30:00,115.59,115.59,115.38,115.38,75020.0,114.8959,114.8959,114.6872,114.6872,75020.0
2022-06-27 15:35:00,115.33,115.34,115.18,115.27,165640.0,114.6375,114.6474,114.4884,114.5778,165640.0
2022-06-27 15:40:00,115.32,115.83,115.28,115.83,364880.0,114.6275,115.1345,114.5878,115.1345,364880.0
2022-06-27 15:45:00,115.82,116.17,115.82,116.14,518660.0,115.1245,115.4724,115.1245,115.4426,518660.0
2022-06-27 15:50:00,116.14,116.15,115.42,115.51,330520.0,115.4426,115.4526,114.7269,114.8164,330520.0
2022-06-27 15:55:00,115.55,115.87,115.55,115.87,369060.0,114.8562,115.1742,114.8562,115.1742,369060.0
2022-06-28 09:30:00,115.8,117.21,115.79,116.8,893140.0,115.1047,116.5062,115.0947,116.0986,893140.0
2022-06-28 09:35:00,116.88,117.31,116.43,116.43,520220.0,116.1782,116.6056,115.7309,115.7309,520220.0
2022-06-28 09:40:00,116.57,116.75,115.92,116.06,286980.0,115.87,116.0489,115.2239,115.3631,286980.0
2022-06-28 09:45:00,116.06,116.06,115.25,115.65,459320.0,115.3631,115.3631,114.558,114.9556,459320.0
2022-06-28 09:50:00,115.72,115.99,115.36,115.99,210360.0,115.0251,115.2935,114.6673,115.2935,210360.0
2022-06-28 09:55:00,115.94,115.96,115.5,115.77,258800.0,115.2438,115.2637,114.8065,115.0748,258800.0
2022-06-28 10:00:00,115.69,115.95,115.35,115.51,152780.0,114.9953,115.2538,114.6574,114.8164,152780.0
2022-06-28 10:05:00,115.57,115.63,114.91,115.1,257480.0,114.876,114.9357,114.22,114.4089,257480.0
2022-06-28 10:10:00,115.15,115.31,115.05,115.3,95500.0,114.4586,114.6176,114.3592,114.6077,95500.0
2022-06-28 10:15:00,115.23,115.25,115.05,115.13,98260.0,114.5381,114.558,114.3592,114.4387,98260.0
2022-06-28 10:20:00,115.1,115.19,114.8,114.9,206300.0,114.4089,114.4983,114.1107,114.2101,206300.0
2022-06-28 10:25:00,114.91,115.05,114.58,114.68,347740.0,114.22,114.3592,113.892,113.9914,347740.0
2022-06-28 10:30:00,114.61,114.61,113.82,113.82,469580.0,113.9218,113.9218,113.1365,113.1365,469580.0
2022-06-28 10:35:00,113.86,114.6,113.78,114.6,125660.0,113.1763,113.9119,113.0968,113.9119,125660.0
2022-06-28 10:40:00,114.59,114.59,114.29,114.53,71560.0,113.9019,113.9019,113.6037,113.8423,71560.0
2022-06-28 10:45:00,114.35,114.41,114.01,114.29,95600.0,113.6634,113.723,113.3254,113.6037,95600.0
2022-06-28 10:50:00,114.26,114.26,114.0,114.14,58600.0,113.5739,113.5739,113.3155,113.4546,58600.0
2022-06-28 10:55:00,114.15,114.39,114.13,114.29,89920.0,113.4646,113.7031,113.4447,113.6037,89920.0
2022-06-28 11:00:00,114.26,114.41,114.09,114.25,76320.0,113.5739,113.723,113.4049,113.564,76320.0
2022-06-28 11:05:00,114.29,114.37,114.21,114.21,115740.0,113.6037,113.6832,113.5242,113.5242,115740.0
2022-06-28 11:10:00,114.2,114.35,114.18,114.35,31040.0,113.5143,113.6634,113.4944,113.6634,31040.0
2022-06-28 11:15:00,114.15,114.21,113.96,113.96,86120.0,113.4646,113.5242,113.2757,113.2757,86120.0
2022-06-28 11:20:00,114.05,114.05,113.78,113.82,119620.0,113.3652,113.3652,113.0968,113.1365,119620.0
2022-06-28 11:25:00,113.84,113.93,113.69,113.72,218120.0,113.1564,113.2459,113.0073,113.0371,218120.0
2022-06-28 11:30:00,113.71,113.87,113.65,113.71,87660.0,113.0272,113.1862,112.9676,113.0272,87660.0
2022-06-28 11:35:00,113.78,113.84,113.51,113.55,84320.0,113.0968,113.1564,112.8284,112.8682,84320.0
2022-06-28 11:40:00,113.52,113.52,113.17,113.17,226220.0,112.8383,112.8383,112.4904,112.4904,226220.0
2022-06-28 11:45:00,113.19,113.36,113.1,113.22,139180.0,112.5103,112.6793,112.4209,112.5401,139180.0
2022-06-28 11:50:00,113.25,113.25,113.02,113.05,100120.0,112.57,112.57,112.3413,112.3712,100120.0
2022-06-28 11:55:00,113.05,113.07,112.88,112.88,102040.0,112.3712,112.391,112.2022,112.2022,102040.0
2022-06-28 12:00:00,112.96,112.96,112.46,112.48,366920.0,112.2817,112.2817,111.7847,111.8046,366920.0
2022-06-28 12:05:00,112.48,112.71,112.48,112.71,244160.0,111.8046,112.0332,111.8046,112.0332,244160.0
2022-06-28 12:10:00,112.74,113.06,112.71,112.82,74800.0,112.063,112.3811,112.0332,112.1425,74800.0
2022-06-28 12:15:00,112.77,112.77,112.3,112.64,211840.0,112.0928,112.0928,111.6257,111.9636,211840.0
2022-06-28 12:20:00,112.59,112.75,112.51,112.61,193680.0,111.9139,112.073,111.8344,111.9338,193680.0
2022-06-28 12:25:00,112.62,112.65,112.48,112.65,81080.0,111.9437,111.9736,111.8046,111.9736,81080.0
2022-06-28 12:30:00,112.63,112.63,112.43,112.48,76000.0,111.9537,111.9537,111.7549,111.8046,76000.0
2022-06-28 12:35:00,112.48,112.84,112.48,112.76,73320.0,111.8046,112.1624,111.8046,112.0829,73320.0
2022-06-28 12:40:00,112.8,112.95,112.75,112.91,78240.0,112.1227,112.2718,112.073,112.232,78240.0
2022-06-28 12:45:00,112.84,113.0,112.83,112.9,116700.0,112.1624,112.3215,112.1525,112.2221,116700.0
2022-06-28 12:50:00,112.92,112.92,112.53,112.68,86120.0,112.2419,112.2419,111.8543,112.0034,86120.0
2022-06-28 12:55:00,112.63,112.88,112.63,112.81,55940.0,111.9537,112.2022,111.9537,112.1326,55940.0
2022-06-28 13:00:00,112.75,112.75,112.53,112.63,105920.0,112.073,112.073,111.8543,111.9537,105920.0
2022-06-28 13:05:00,112.54,112.54,112.26,112.26,51500.0,111.8642,111.8642,111.5859,111.5859,51500.0
2022-06-28 13:10:00,112.31,112.39,112.24,112.38,76620.0,111.6356,111.7151,111.566,111.7052,76620.0
2022-06-28 13:15:00,112.28,112.37,112.26,112.32,59120.0,111.6058,111.6952,111.5859,111.6455,59120.0
2022-06-28 13:20:00,112.32,112.35,112.11,112.35,63080.0,111.6455,111.6754,111.4368,111.6754,63080.0
2022-06-28 13:25:00,112.31,112.51,112.29,112.51,86640.0,111.6356,111.8344,111.6157,111.8344,86640.0
2022-06-28 13:30:00,112.43,112.52,112.32,112.32,132860.0,111.7549,111.8443,111.6455,111.6455,132860.0
2022-06-28 13:35:00,112.34,112.39,112.25,112.36,30660.0,111.6654,111.7151,111.576,111.6853,30660.0
2022-06-28 13:40:00,112.38,112.5,112.24,112.3,45160.0,111.7052,111.8245,111.566,111.6257,45160.0
2022-06-28 13:45:00,112.24,112.4,112.24,112.4,48000.0,111.566,111.7251,111.566,111.7251,48000.0
2022-06-28 13:50:00,112.4,112.41,112.2,112.2,64780.0,111.7251,111.735,111.5263,111.5263,64780.0
2022-06-28 13:55:00,112.21,112.27,112.15,112.21,36360.0,111.5362,111.5958,111.4766,111.5362,36360.0
2022-06-28 14:00:00,112.17,112.42,112.16,112.25,72740.0,111.4964,111.7449,111.4865,111.576,72740.0
2022-06-28 14:05:00,112.25,112.31,112.1,112.28,127840.0,111.576,111.6356,111.4269,111.6058,127840.0
2022-06-28 14:10:00,112.25,112.48,112.24,112.3,181100.0,111.576,111.8046,111.566,111.6257,181100.0
2022-06-28 14:15:00,112.33,112.47,112.28,112.36,78760.0,111.6555,111.7946,111.6058,111.6853,78760.0
2022-06-28 14:20:00,112.36,112.51,112.36,112.5,68000.0,111.6853,111.8344,111.6853,111.8245,68000.0
2022-06-28 14:25:00,112.4,112.72,112.4,112.71,82480.0,111.7251,112.0431,111.7251,112.0332,82480.0
2022-06-28 14:30:00,112.64,112.75,112.5,112.5,211260.0,111.9636,112.073,111.8245,111.8245,211260.0
2022-06-28 14:35:00,112.51,112.59,112.47,112.51,96400.0,111.8344,111.9139,111.7946,111.8344,96400.0
2022-06-28 14:40:00,112.5,112.54,112.42,112.52,54500.0,111.8245,111.8642,111.7449,111.8443,54500.0
2022-06-28 14:45:00,112.55,112.86,112.47,112.81,81600.0,111.8742,112.1823,111.7946,112.1326,81600.0
2022-06-28 14:50:00,112.82,112.85,112.66,112.74,72820.0,112.1425,112.1724,111.9835,112.063,72820.0
2022-06-28 14:55:00,112.74,112.75,112.56,112.64,91920.0,112.063,112.073,111.8841,111.9636,91920.0
2022-06-28 15:00:00,112.56,112.68,112.43,112.44,63560.0,111.8841,112.0034,111.7549,111.7648,63560.0
2022-06-28 15:05:00,112.5,112.51,112.23,112.27,81360.0,111.8245,111.8344,111.5561,111.5958,81360.0
2022-06-28 15:10:00,112.29,112.32,112.15,112.23,75520.0,111.6157,111.6455,111.4766,111.5561,75520.0
2022-06-28 15:15:00,112.26,112.46,112.25,112.45,60560.0,111.5859,111.7847,111.576,111.7748,60560.0
2022-06-28 15:20:00,112.42,112.51,112.28,112.48,70800.0,111.7449,111.8344,111.6058,111.8046,70800.0
2022-06-28 15:25:00,112.42,112.48,112.25,112.44,70160.0,111.7449,111.8046,111.576,111.7648,70160.0
2022-06-28 15:30:00,112.4,112.62,112.4,112.57,105200.0,111.7251,111.9437,111.7251,111.894,105200.0
2022-06-28 15:35:00,112.56,112.56,112.34,112.45,66220.0,111.8841,111.8841,111.6654,111.7748,66220.0
2022-06-28 15:40:00,112.46,112.47,112.2,112.25,129180.0,111.7847,111.7946,111.5263,111.576,129180.0
2022-06-28 15:45:00,112.26,112.38,112.17,112.33,289580.0,111.5859,111.7052,111.4964,111.6555,289580.0
2022-06-28 15:50:00,112.25,112.36,112.0,112.15,529520.0,111.576,111.6853,111.3275,111.4766,529520.0
2022-06-28 15:55:00,112.13,112.13,111.85,112.01,810520.0,111.4567,111.4567,111.1784,111.3374,810520.0
2022-06-29 09:30:00,111.67,112.05,111.17,111.26,571060.0,110.9995,111.3772,110.5025,110.5919,571060.0
2022-06-29 09:35:00,111.17,112.0,111.16,111.8,133380.0,110.5025,111.3275,110.4925,111.1287,133380.0
2022-06-29 09:40:00,111.66,111.9,111.45,111.51,138860.0,110.9895,111.2281,110.7808,110.8404,138860.0
2022-06-29 09:45:00,111.52,111.75,111.16,111.5,200180.0,110.8504,111.079,110.4925,110.8305,200180.0
2022-06-29 09:50:00,111.4,112.81,111.4,112.56,238980.0,110.7311,112.1326,110.7311,111.8841,238980.0
2022-06-29 09:55:00,112.65,112.67,112.35,112.61,166340.0,111.9736,111.9934,111.6754,111.9338,166340.0
2022-06-29 10:00:00,112.48,113.16,112.35,113.04,168920.0,111.8046,112.4805,111.6754,112.3612,168920.0
2022-06-29 10:05:00,112.94,112.99,112.63,112.76,110640.0,112.2618,112.3115,111.9537,112.0829,110640.0
2022-06-29 10:10:00,112.65,112.85,112.29,112.33,80200.0,111.9736,112.1724,111.6157,111.6555,80200.0
2022-06-29 10:15:00,112.32,112.43,111.81,111.91,176620.0,111.6455,111.7549,111.1386,111.238,176620.0
2022-06-29 10:20:00,111.94,112.08,111.86,112.0,128460.0,111.2678,111.407,111.1883,111.3275,128460.0
2022-06-29 10:25:00,112.18,112.5,112.07,112.22,87100.0,111.5064,111.8245,111.3971,111.5461,87100.0
2022-06-29 10:30:00,112.25,112.51,112.01,112.29,93620.0,111.576,111.8344,111.3374,111.6157,93620.0
2022-06-29 10:35:00,112.04,112.14,111.76,112.08,98000.0,111.3672,111.4666,111.0889,111.407,98000.0
2022-06-29 10:40:00,112.02,112.41,112.0,112.27,157040.0,111.3474,111.735,111.3275,111.5958,157040.0
2022-06-29 10:45:00,112.27,112.35,112.1,112.14,132040.0,111.5958,111.6754,111.4269,111.4666,132040.0
2022-06-29 10:50:00,112.18,112.32,112.02,112.13,70760.0,111.5064,111.6455,111.3474,111.4567,70760.0
2022-06-29 10:55:00,112.19,112.19,111.86,112.0,138320.0,111.5163,111.5163,111.1883,111.3275,138320.0
2022-06-29 11:00:00,111.94,112.02,111.8,111.87,94440.0,111.2678,111.3474,111.1287,111.1983,94440.0
2022-06-29 11:05:00,111.82,112.02,111.66,111.95,105560.0,111.1486,111.3474,110.9895,111.2778,105560.0
2022-06-29 11:10:00,112.01,112.08,111.85,111.92,39100.0,111.3374,111.407,111.1784,111.248,39100.0
2022-06-29 11:15:00,111.96,112.2,111.75,111.8,66480.0,111.2877,111.5263,111.079,111.1287,66480.0
2022-06-29 11:20:00,111.78,111.9,111.59,111.68,82920.0,111.1088,111.2281,110.9199,111.0094,82920.0
2022-06-29 11:25:00,111.69,111.96,111.66,111.91,145100.0,111.0193,111.2877,110.9895,111.238,145100.0
2022-06-29 11:30:00,111.93,112.14,111.81,112.13,62640.0,111.2579,111.4666,111.1386,111.4567,62640.0
2022-06-29 11:35:00,112.08,112.39,112.08,112.13,34000.0,111.407,111.7151,111.407,111.4567,34000.0
2022-06-29 11:40:00,112.12,112.16,111.86,111.87,65420.0,111.4467,111.4865,111.1883,111.1983,65420.0
2022-06-29 11:45:00,111.91,112.08,111.84,111.84,38360.0,111.238,111.407,111.1684,111.1684,38360.0
2022-06-29 11:50:00,111.83,112.22,111.83,112.2,92720.0,111.1585,111.5461,111.1585,111.5263,92720.0
2022-06-29 11:55:00,112.17,112.17,111.94,112.02,47400.0,111.4964,111.4964,111.2678,111.3474,47400.0
2022-06-29 12:00:00,112.0,112.02,111.83,111.86,37880.0,111.3275,111.3474,111.1585,111.1883,37880.0
2022-06-29 12:05:00,111.75,111.75,111.37,111.37,68640.0,111.079,111.079,110.7013,110.7013,68640.0
2022-06-29 12:10:00,111.42,111.5,111.28,111.39,46380.0,110.751,110.8305,110.6118,110.7211,46380.0
2022-06-29 12:15:00,111.36,111.45,111.3,111.31,71800.0,110.6913,110.7808,110.6317,110.6416,71800.0
2022-06-29 12:20:00,111.39,111.45,110.99,111.01,62780.0,110.7211,110.7808,110.3235,110.3434,62780.0
2022-06-29 12:25:00,110.98,111.18,110.98,111.08,61240.0,110.3136,110.5124,110.3136,110.413,61240.0
2022-06-29 12:30:00,111.07,111.27,111.07,111.18,148500.0,110.4031,110.6019,110.4031,110.5124,148500.0
2022-06-29 12:35:00,111.23,111.52,111.23,111.52,56580.0,110.5621,110.8504,110.5621,110.8504,56580.0
2022-06-29 12:40:00,111.42,111.44,111.26,111.26,14000.0,110.751,110.7708,110.5919,110.5919,14000.0
2022-06-29 12:45:00,111.29,111.33,111.19,111.29,58900.0,110.6217,110.6615,110.5223,110.6217,58900.0
2022-06-29 12:50:00,111.29,111.31,111.05,111.11,53320.0,110.6217,110.6416,110.3832,110.4428,53320.0
2022-06-29 12:55:00,111.12,111.33,111.12,111.26,40000.0,110.4528,110.6615,110.4528,110.5919,40000.0
2022-06-29 13:00:00,111.25,111.45,111.2,111.29,24440.0,110.582,110.7808,110.5323,110.6217,24440.0
2022-06-29 13:05:00,111.26,111.38,111.11,111.38,42000.0,110.5919,110.7112,110.4428,110.7112,42000.0
2022-06-29 13:10:00,111.43,111.46,111.0,111.03,30000.0,110.7609,110.7907,110.3335,110.3633,30000.0
2022-06-29 13:15:00,111.01,111.05,110.92,111.05,28720.0,110.3434,110.3832,110.254,110.3832,28720.0
2022-06-29 13:20:00,111.0,111.0,110.91,110.94,48000.0,110.3335,110.3335,110.244,110.2738,48000.0
2022-06-29 13:25:00,110.93,111.15,110.92,111.15,74480.0,110.2639,110.4826,110.254,110.4826,74480.0
2022-06-29 13:30:00,111.12,111.16,110.98,111.14,76360.0,110.4528,110.4925,110.3136,110.4726,76360.0
2022-06-29 13:35:00,111.14,111.26,111.14,111.26,31780.0,110.4726,110.5919,110.4726,110.5919,31780.0
2022-06-29 13:40:00,111.25,111.32,111.21,111.29,89360.0,110.582,110.6516,110.5422,110.6217,89360.0
2022-06-29 13:45:00,111.29,111.33,111.12,111.13,41900.0,110.6217,110.6615,110.4528,110.4627,41900.0
2022-06-29 13:50:00,111.15,111.24,111.08,111.18,58360.0,110.4826,110.572,110.413,110.5124,58360.0
2022-06-29 13:55:00,111.2,111.28,111.17,111.23,72240.0,110.5323,110.6118,110.5025,110.5621,72240.0
2022-06-29 14:00:00,111.23,111.47,111.2,111.46,60860.0,110.5621,110.8007,110.5323,110.7907,60860.0
2022-06-29 14:05:00,111.48,111.6,111.38,111.5,97360.0,110.8106,110.9299,110.7112,110.8305,97360.0
2022-06-29 14:10:00,111.5,111.5,111.3,111.43,80280.0,110.8305,110.8305,110.6317,110.7609,80280.0
2022-06-29 14:15:00,111.41,111.52,111.41,111.41,37820.0,110.741,110.8504,110.741,110.741,37820.0
2022-06-29 14:20:00,111.35,111.36,111.24,111.24,52000.0,110.6814,110.6913,110.572,110.572,52000.0
2022-06-29 14:25:00,111.26,111.3,111.17,111.3,66200.0,110.5919,110.6317,110.5025,110.6317,66200.0
2022-06-29 14:30:00,111.21,111.26,111.13,111.19,62440.0,110.5422,110.5919,110.4627,110.5223,62440.0
2022-06-29 14:35:00,111.17,111.17,111.1,111.1,42000.0,110.5025,110.5025,110.4329,110.4329,42000.0
2022-06-29 14:40:00,111.05,111.05,110.87,110.98,56420.0,110.3832,110.3832,110.2043,110.3136,56420.0
2022-06-29 14:45:00,110.92,111.0,110.9,110.95,27000.0,110.254,110.3335,110.2341,110.2838,27000.0
2022-06-29 14:50:00,110.93,110.96,110.9,110.95,34000.0,110.2639,110.2937,110.2341,110.2838,34000.0
2022-06-29 14:55:00,110.96,111.11,110.93,111.11,63040.0,110.2937,110.4428,110.2639,110.4428,63040.0
2022-06-29 15:00:00,111.1,111.16,110.94,111.06,43540.0,110.4329,110.4925,110.2738,110.3931,43540.0
2022-06-29 15:05:00,111.07,111.29,111.05,111.21,77320.0,110.4031,110.6217,110.3832,110.5422,77320.0
2022-06-29 15:10:00,111.15,111.19,111.1,111.12,41100.0,110.4826,110.5223,110.4329,110.4528,41100.0
2022-06-29 15:15:00,111.06,111.35,111.06,111.26,32060.0,110.3931,110.6814,110.3931,110.5919,32060.0
2022-06-29 15:20:00,111.15,111.41,111.15,111.41,56500.0,110.4826,110.741,110.4826,110.741,56500.0
2022-06-29 15:25:00,111.46,111.76,111.45,111.76,50480.0,110.7907,111.0889,110.7808,111.0889,50480.0
2022-06-29 15:30:00,111.73,111.73,111.43,111.43,48660.0,111.0591,111.0591,110.7609,110.7609,48660.0
2022-06-29 15:35:00,111.38,111.51,111.35,111.48,62600.0,110.7112,110.8404,110.6814,110.8106,62600.0
2022-06-29 15:40:00,111.52,111.52,111.35,111.42,84940.0,110.8504,110.8504,110.6814,110.751,84940.0
2022-06-29 15:45:00,111.45,111.54,111.32,111.35,134740.0,110.7808,110.8702,110.6516,110.6814,134740.0
2022-06-29 15:50:00,111.5,111.5,111.18,111.41,327840.0,110.8305,110.8305,110.5124,110.741,327840.0
2022-06-29 15:55:00,111.42,111.82,111.42,111.66,502500.0,110.751,111.1486,110.751,110.9895,502500.0
2022-06-30 09:30:00,110.0,110.84,109.52,109.83,1031740.0,109.3395,110.1744,108.8624,109.1705,1031740.0
2022-06-30 09:35:00,109.65,109.75,108.78,108.9,375340.0,108.9916,109.091,108.1268,108.2461,375340.0
2022-06-30 09:40:00,108.81,109.15,108.17,108.27,523740.0,108.1566,108.4946,107.5205,107.6199,523740.0
2022-06-30 09:45:00,108.29,108.54,108.15,108.28,180040.0,107.6397,107.8882,107.5006,107.6298,180040.0
2022-06-30 09:50:00,108.28,108.4,107.79,107.89,235820.0,107.6298,107.7491,107.1428,107.2421,235820.0
2022-06-30 09:55:00,107.99,108.04,107.68,107.75,246280.0,107.3415,107.3912,107.0334,107.103,246280.0
2022-06-30 10:00:00,107.7,107.7,107.11,107.21,366940.0,107.0533,107.0533,106.4668,106.5662,366940.0
2022-06-30 10:05:00,107.12,107.29,106.75,106.97,279620.0,106.4768,106.6458,106.109,106.3277,279620.0
2022-06-30 10:10:00,106.95,107.3,106.81,107.23,306800.0,106.3078,106.6557,106.1686,106.5861,306800.0
2022-06-30 10:15:00,107.18,107.41,107.0,107.35,269460.0,106.5364,106.765,106.3575,106.7054,269460.0
2022-06-30 10:20:00,107.31,107.38,107.05,107.32,165200.0,106.6656,106.7352,106.4072,106.6756,165200.0
2022-06-30 10:25:00,107.37,107.7,107.37,107.62,194900.0,106.7253,107.0533,106.7253,106.9738,194900.0
2022-06-30 10:30:00,107.63,108.3,107.63,108.26,243820.0,106.9837,107.6497,106.9837,107.6099,243820.0
2022-06-30 10:35:00,108.23,108.28,107.78,107.78,147560.0,107.5801,107.6298,107.1328,107.1328,147560.0
2022-06-30 10:40:00,107.82,107.99,107.82,107.82,70220.0,107.1726,107.3415,107.1726,107.1726,70220.0
2022-06-30 10:45:00,107.79,108.23,107.75,108.23,134400.0,107.1428,107.5801,107.103,107.5801,134400.0
2022-06-30 10:50:00,108.14,108.58,108.04,108.49,177600.0,107.4906,107.928,107.3912,107.8385,177600.0
2022-06-30 10:55:00,108.49,108.82,108.39,108.72,152420.0,107.8385,108.1666,107.7391,108.0672,152420.0
2022-06-30 11:00:00,108.72,108.72,108.09,108.2,162520.0,108.0672,108.0672,107.4409,107.5503,162520.0
2022-06-30 11:05:00,108.23,108.72,108.2,108.63,150440.0,107.5801,108.0672,107.5503,107.9777,150440.0
2022-06-30 11:10:00,108.58,108.68,108.47,108.57,80640.0,107.928,108.0274,107.8187,107.9181,80640.0
2022-06-30 11:15:00,108.64,109.08,108.64,109.05,180640.0,107.9876,108.425,107.9876,108.3952,180640.0
2022-06-30 11:20:00,108.96,109.33,108.94,109.25,185320.0,108.3057,108.6735,108.2858,108.594,185320.0
2022-06-30 11:25:00,109.26,110.0,109.07,109.47,339920.0,108.6039,109.3395,108.4151,108.8127,339920.0
2022-06-30 11:30:00,109.45,109.47,109.11,109.14,110520.0,108.7928,108.8127,108.4548,108.4846,110520.0
2022-06-30 11:35:00,109.18,109.27,109.06,109.17,71440.0,108.5244,108.6139,108.4051,108.5145,71440.0
2022-06-30 11:40:00,109.26,109.37,109.15,109.28,47000.0,108.6039,108.7133,108.4946,108.6238,47000.0
2022-06-30 11:45:00,109.42,109.8,109.38,109.64,171400.0,108.763,109.1407,108.7232,108.9816,171400.0
2022-06-30 11:50:00,109.56,109.68,109.39,109.68,136200.0,108.9021,109.0214,108.7331,109.0214,136200.0
2022-06-30 11:55:00,109.64,110.03,109.59,109.96,154880.0,108.9816,109.3693,108.9319,109.2997,154880.0
2022-06-30 12:00:00,110.0,110.08,109.62,109.68,136440.0,109.3395,109.419,108.9618,109.0214,136440.0
2022-06-30 12:05:00,109.69,109.7,109.22,109.3,147400.0,109.0313,109.0413,108.5642,108.6437,147400.0
2022-06-30 12:10:00,109.26,109.4,109.2,109.4,126920.0,108.6039,108.7431,108.5443,108.7431,126920.0
2022-06-30 12:15:00,109.37,109.64,109.35,109.64,60580.0,108.7133,108.9816,108.6934,108.9816,60580.0
2022-06-30 12:20:00,109.69,110.16,109.69,110.14,111520.0,109.0313,109.4985,109.0313,109.4786,111520.0
2022-06-30 12:25:00,110.13,110.57,110.13,110.5,198700.0,109.4687,109.9061,109.4687,109.8365,198700.0
2022-06-30 12:30:00,110.56,110.89,110.49,110.49,197860.0,109.8961,110.2241,109.8265,109.8265,197860.0
2022-06-30 12:35:00,110.57,110.57,110.21,110.29,103720.0,109.9061,109.9061,109.5482,109.6277,103720.0
2022-06-30 12:40:00,110.26,110.48,110.26,110.43,77620.0,109.5979,109.8166,109.5979,109.7669,77620.0
2022-06-30 12:45:00,110.48,110.59,110.32,110.37,84260.0,109.8166,109.9259,109.6576,109.7073,84260.0
2022-06-30 12:50:00,110.28,110.36,110.15,110.35,110700.0,109.6178,109.6973,109.4886,109.6874,110700.0
2022-06-30 12:55:00,110.27,110.39,110.17,110.28,51960.0,109.6079,109.7271,109.5085,109.6178,51960.0
2022-06-30 13:00:00,110.35,110.55,110.34,110.44,43120.0,109.6874,109.8862,109.6774,109.7768,43120.0
2022-06-30 13:05:00,110.31,110.31,110.05,110.15,63680.0,109.6476,109.6476,109.3892,109.4886,63680.0
2022-06-30 13:10:00,110.05,110.05,109.75,109.75,64960.0,109.3892,109.3892,109.091,109.091,64960.0
2022-06-30 13:15:00,109.74,109.81,109.61,109.66,99180.0,109.081,109.1506,108.9518,109.0015,99180.0
2022-06-30 13:20:00,109.66,109.83,109.62,109.73,125540.0,109.0015,109.1705,108.9618,109.0711,125540.0
2022-06-30 13:25:00,109.79,109.87,109.69,109.84,59260.0,109.1307,109.2103,109.0313,109.1804,59260.0
2022-06-30 13:30:00,109.95,110.09,109.86,109.97,54220.0,109.2898,109.4289,109.2003,109.3097,54220.0
2022-06-30 13:35:00,110.0,110.18,110.0,110.09,41300.0,109.3395,109.5184,109.3395,109.4289,41300.0
2022-06-30 13:40:00,110.2,110.35,109.86,109.92,132680.0,109.5383,109.6874,109.2003,109.26,132680.0
2022-06-30 13:45:00,109.84,110.13,109.84,110.13,65040.0,109.1804,109.4687,109.1804,109.4687,65040.0
2022-06-30 13:50:00,110.15,110.38,110.15,110.32,22000.0,109.4886,109.7172,109.4886,109.6576,22000.0
2022-06-30 13:55:00,110.12,110.15,110.01,110.07,69160.0,109.4588,109.4886,109.3494,109.4091,69160.0
2022-06-30 14:00:00,110.11,110.14,110.01,110.09,54000.0,109.4488,109.4786,109.3494,109.4289,54000.0
2022-06-30 14:05:00,110.08,110.09,109.9,109.91,59000.0,109.419,109.4289,109.2401,109.25,59000.0
2022-06-30 14:10:00,109.95,110.09,109.88,109.91,27000.0,109.2898,109.4289,109.2202,109.25,27000.0
2022-06-30 14:15:00,109.82,110.04,109.76,109.96,62000.0,109.1606,109.3792,109.1009,109.2997,62000.0
2022-06-30 14:20:00,110.01,110.02,109.61,109.61,85800.0,109.3494,109.3594,108.9518,108.9518,85800.0
2022-06-30 14:25:00,109.64,109.9,109.49,109.69,90120.0,108.9816,109.2401,108.8325,109.0313,90120.0
2022-06-30 14:30:00,109.72,109.88,109.63,109.75,73120.0,109.0612,109.2202,108.9717,109.091,73120.0
2022-06-30 14:35:00,109.65,109.79,109.64,109.76,43500.0,108.9916,109.1307,108.9816,109.1009,43500.0
2022-06-30 14:40:00,109.77,109.82,109.36,109.42,88840.0,109.1109,109.1606,108.7033,108.763,88840.0
2022-06-30 14:45:00,109.32,109.57,109.25,109.41,31980.0,108.6636,108.9121,108.594,108.753,31980.0
2022-06-30 14:50:00,109.41,109.43,109.1,109.16,122840.0,108.753,108.7729,108.4449,108.5045,122840.0
2022-06-30 14:55:00,109.19,109.3,109.13,109.23,41200.0,108.5343,108.6437,108.4747,108.5741,41200.0
2022-06-30 15:00:00,109.27,109.33,109.11,109.18,28820.0,108.6139,108.6735,108.4548,108.5244,28820.0
2022-06-30 15:05:00,109.13,109.13,108.55,108.6,220980.0,108.4747,108.4747,107.8982,107.9479,220980.0
2022-06-30 15:10:00,108.58,108.63,108.39,108.61,199200.0,107.928,107.9777,107.7391,107.9578,199200.0
2022-06-30 15:15:00,108.47,108.57,108.37,108.49,112800.0,107.8187,107.9181,107.7193,107.8385,112800.0
2022-06-30 15:20:00,108.54,108.81,108.48,108.64,200360.0,107.8882,108.1566,107.8286,107.9876,200360.0
2022-06-30 15:25:00,108.77,109.18,108.77,109.18,234520.0,108.1169,108.5244,108.1169,108.5244,234520.0
2022-06-30 15:30:00,109.19,109.46,109.05,109.4,202060.0,108.5343,108.8027,108.3952,108.7431,202060.0
2022-06-30 15:35:00,109.37,109.51,109.22,109.25,207820.0,108.7133,108.8524,108.5642,108.594,207820.0
2022-06-30 15:40:00,109.2,109.4,108.76,108.91,397380.0,108.5443,108.7431,108.1069,108.256,397380.0
2022-06-30 15:45:00,108.87,109.23,108.74,108.9,246200.0,108.2163,108.5741,108.087,108.2461,246200.0
2022-06-30 15:50:00,108.88,109.25,108.51,108.6,464340.0,108.2262,108.594,107.8584,107.9479,464340.0
2022-06-30 15:55:00,108.55,109.05,108.46,108.96,851520.0,107.8982,108.3952,107.8087,108.3057,851520.0
2022-07-01 09:30:00,107.93,108.47,107.5,107.7,878820.0,107.2819,107.8187,106.8545,107.0533,878820.0
2022-07-01 09:35:00,107.63,107.7,107.11,107.48,480700.0,106.9837,107.0533,106.4668,106.8346,480700.0
2022-07-01 09:40:00,107.48,108.17,107.45,107.5,304920.0,106.8346,107.5205,106.8048,106.8545,304920.0
2022-07-01 09:45:00,107.5,108.9,107.5,108.67,489960.0,106.8545,108.2461,106.8545,108.0175,489960.0
2022-07-01 09:50:00,108.67,108.79,108.35,108.69,275620.0,108.0175,108.1367,107.6994,108.0373,275620.0
2022-07-01 09:55:00,108.74,109.14,108.6,108.6,266160.0,108.087,108.4846,107.9479,107.9479,266160.0
2022-07-01 10:00:00,108.57,109.25,108.16,108.38,328860.0,107.9181,108.594,107.5105,107.7292,328860.0
2022-07-01 10:05:00,108.43,108.61,108.09,108.28,228000.0,107.7789,107.9578,107.4409,107.6298,228000.0
2022-07-01 10:10:00,108.32,108.34,107.77,107.77,191160.0,107.6696,107.6894,107.1229,107.1229,191160.0
2022-07-01 10:15:00,107.77,108.14,107.58,107.99,119800.0,107.1229,107.4906,106.934,107.3415,119800.0
2022-07-01 10:20:00,107.9,108.08,107.75,108.0,65820.0,107.2521,107.431,107.103,107.3515,65820.0
2022-07-01 10:25:00,107.93,107.93,107.5,107.51,121780.0,107.2819,107.2819,106.8545,106.8644,121780.0
2022-07-01 10:30:00,107.64,107.65,107.24,107.32,130280.0,106.9937,107.0036,106.5961,106.6756,130280.0
2022-07-01 10:35:00,107.25,107.34,107.03,107.21,124180.0,106.606,106.6955,106.3873,106.5662,124180.0
2022-07-01 10:40:00,107.2,107.31,107.06,107.22,149900.0,106.5563,106.6656,106.4171,106.5762,149900.0
2022-07-01 10:45:00,107.23,107.28,107.07,107.13,154000.0,106.5861,106.6358,106.4271,106.4867,154000.0
2022-07-01 10:50:00,107.16,107.16,106.73,107.02,161440.0,106.5165,106.5165,106.0891,106.3774,161440.0
2022-07-01 10:55:00,107.02,107.37,106.89,107.05,129800.0,106.3774,106.7253,106.2482,106.4072,129800.0
2022-07-01 11:00:00,106.97,107.08,106.75,106.85,138540.0,106.3277,106.437,106.109,106.2084,138540.0
2022-07-01 11:05:00,106.86,107.45,106.86,107.36,135400.0,106.2183,106.8048,106.2183,106.7153,135400.0
2022-07-01 11:10:00,107.38,107.53,107.23,107.34,116200.0,106.7352,106.8843,106.5861,106.6955,116200.0
2022-07-01 11:15:00,107.4,107.82,107.37,107.69,128680.0,106.7551,107.1726,106.7253,107.0434,128680.0
2022-07-01 11:20:00,107.64,107.77,107.28,107.4,123920.0,106.9937,107.1229,106.6358,106.7551,123920.0
2022-07-01 11:25:00,107.4,107.45,107.31,107.45,48000.0,106.7551,106.8048,106.6656,106.8048,48000.0
2022-07-01 11:30:00,107.47,107.65,107.47,107.63,71600.0,106.8247,107.0036,106.8247,106.9837,71600.0
2022-07-01 11:35:00,107.66,107.77,107.56,107.7,92700.0,107.0135,107.1229,106.9141,107.0533,92700.0
2022-07-01 11:40:00,107.66,107.79,107.65,107.65,75180.0,107.0135,107.1428,107.0036,107.0036,75180.0
2022-07-01 11:45:00,107.61,107.75,107.51,107.68,41620.0,106.9638,107.103,106.8644,107.0334,41620.0
2022-07-01 11:50:00,107.6,107.64,107.32,107.34,142220.0,106.9539,106.9937,106.6756,106.6955,142220.0
2022-07-01 11:55:00,107.3,107.47,107.3,107.42,65960.0,106.6557,106.8247,106.6557,106.775,65960.0
2022-07-01 12:00:00,107.3,107.33,107.18,107.26,86980.0,106.6557,106.6855,106.5364,106.6159,86980.0
2022-07-01 12:05:00,107.28,107.42,107.28,107.41,32000.0,106.6358,106.775,106.6358,106.765,32000.0
2022-07-01 12:10:00,107.37,107.37,107.23,107.31,24400.0,106.7253,106.7253,106.5861,106.6656,24400.0
2022-07-01 12:15:00,107.2,107.55,107.2,107.54,64140.0,106.5563,106.9042,106.5563,106.8943,64140.0
2022-07-01 12:20:00,107.5,107.59,107.48,107.51,50260.0,106.8545,106.944,106.8346,106.8644,50260.0
2022-07-01 12:25:00,107.53,107.59,107.48,107.59,25340.0,106.8843,106.944,106.8346,106.944,25340.0
2022-07-01 12:30:00,107.6,107.6,107.5,107.55,46660.0,106.9539,106.9539,106.8545,106.9042,46660.0
2022-07-01 12:35:00,107.52,107.56,107.23,107.28,152480.0,106.8744,106.9141,106.5861,106.6358,152480.0
2022-07-01 12:40:00,107.28,107.34,107.16,107.17,109400.0,106.6358,106.6955,106.5165,106.5265,109400.0
2022-07-01 12:45:00,107.22,107.26,107.13,107.16,102800.0,106.5762,106.6159,106.4867,106.5165,102800.0
2022-07-01 12:50:00,107.15,107.24,107.13,107.21,61000.0,106.5066,106.5961,106.4867,106.5662,61000.0
2022-07-01 12:55:00,107.21,107.21,106.87,106.87,84480.0,106.5662,106.5662,106.2283,106.2283,84480.0
2022-07-01 13:00:00,106.88,107.01,106.83,106.95,99600.0,106.2382,106.3674,106.1885,106.3078,99600.0
2022-07-01 13:05:00,106.97,107.0,106.93,106.95,32320.0,106.3277,106.3575,106.2879,106.3078,32320.0
2022-07-01 13:10:00,107.0,107.05,106.87,107.05,54400.0,106.3575,106.4072,106.2283,106.4072,54400.0
2022-07-01 13:15:00,107.05,107.05,106.87,106.99,66280.0,106.4072,106.4072,106.2283,106.3476,66280.0
2022-07-01 13:20:00,106.95,107.05,106.95,107.01,43460.0,106.3078,106.4072,106.3078,106.3674,43460.0
2022-07-01 13:25:00,106.99,107.24,106.95,107.08,76680.0,106.3476,106.5961,106.3078,106.437,76680.0
2022-07-01 13:30:00,107.07,107.1,107.05,107.06,42000.0,106.4271,106.4569,106.4072,106.4171,42000.0
2022-07-01 13:35:00,107.02,107.3,107.0,107.28,82940.0,106.3774,106.6557,106.3575,106.6358,82940.0
2022-07-01 13:40:00,107.29,107.47,107.28,107.44,90280.0,106.6458,106.8247,106.6358,106.7949,90280.0
2022-07-01 13:45:00,107.44,107.64,107.39,107.6,55120.0,106.7949,106.9937,106.7452,106.9539,55120.0
2022-07-01 13:50:00,107.57,107.58,107.41,107.44,90000.0,106.9241,106.934,106.765,106.7949,90000.0
2022-07-01 13:55:00,107.4,107.54,107.33,107.53,145900.0,106.7551,106.8943,106.6855,106.8843,145900.0
2022-07-01 14:00:00,107.52,107.55,107.4,107.4,54000.0,106.8744,106.9042,106.7551,106.7551,54000.0
2022-07-01 14:05:00,107.41,107.55,107.37,107.44,109220.0,106.765,106.9042,106.7253,106.7949,109220.0
2022-07-01 14:10:00,107.35,107.53,107.35,107.53,28000.0,106.7054,106.8843,106.7054,106.8843,28000.0
2022-07-01 14:15:00,107.54,107.75,107.51,107.75,64360.0,106.8943,107.103,106.8644,107.103,64360.0
2022-07-01 14:20:00,107.76,107.78,107.63,107.74,105200.0,107.1129,107.1328,106.9837,107.0931,105200.0
2022-07-01 14:25:00,107.73,107.93,107.73,107.9,176240.0,107.0831,107.2819,107.0831,107.2521,176240.0
2022-07-01 14:30:00,107.95,108.07,107.93,108.03,73840.0,107.3018,107.4211,107.2819,107.3813,73840.0
2022-07-01 14:35:00,108.08,108.11,107.87,107.95,97000.0,107.431,107.4608,107.2223,107.3018,97000.0
2022-07-01 14:40:00,107.96,108.0,107.89,108.0,84000.0,107.3117,107.3515,107.2421,107.3515,84000.0
2022-07-01 14:45:00,108.02,108.06,107.89,107.98,144300.0,107.3714,107.4111,107.2421,107.3316,144300.0
2022-07-01 14:50:00,107.98,107.99,107.68,107.7,164860.0,107.3316,107.3415,107.0334,107.0533,164860.0
2022-07-01 14:55:00,107.7,107.98,107.7,107.91,54500.0,107.0533,107.3316,107.0533,107.262,54500.0
2022-07-01 15:00:00,107.98,108.02,107.65,107.65,77520.0,107.3316,107.3714,107.0036,107.0036,77520.0
2022-07-01 15:05:00,107.79,107.95,107.73,107.95,74000.0,107.1428,107.3018,107.0831,107.3018,74000.0
2022-07-01 15:10:00,107.92,108.11,107.92,108.11,49000.0,107.272,107.4608,107.272,107.4608,49000.0
2022-07-01 15:15:00,108.13,108.27,108.05,108.08,68220.0,107.4807,107.6199,107.4012,107.431,68220.0
2022-07-01 15:20:00,108.1,108.16,107.84,108.1,123440.0,107.4509,107.5105,107.1925,107.4509,123440.0
2022-07-01 15:25:00,108.1,108.25,108.03,108.25,129660.0,107.4509,107.6,107.3813,107.6,129660.0
2022-07-01 15:30:00,108.3,108.6,108.3,108.53,155440.0,107.6497,107.9479,107.6497,107.8783,155440.0
2022-07-01 15:35:00,108.54,108.71,108.54,108.68,162340.0,107.8882,108.0572,107.8882,108.0274,162340.0
2022-07-01 15:40:00,108.68,108.81,108.62,108.66,151120.0,108.0274,108.1566,107.9678,108.0075,151120.0
2022-07-01 15:45:00,108.62,108.7,108.5,108.66,232920.0,107.9678,108.0473,107.8485,108.0075,232920.0
2022-07-01 15:50:00,108.67,108.7,108.34,108.6,484480.0,108.0175,108.0473,107.6894,107.9479,484480.0
2022-07-01 15:55:00,108.6,108.74,108.47,108.74,842760.0,107.9479,108.087,107.8187,108.087,842760.0
2022-07-05 09:30:00,107.31,107.35,105.78,105.93,1210220.0,106.6656,106.7054,105.1448,105.2939,1210220.0
2022-07-05 09:35:00,105.89,106.39,105.73,106.19,609660.0,105.2542,105.7512,105.0951,105.5524,609660.0
2022-07-05 09:40:00,106.16,106.44,106.1,106.25,253840.0,105.5225,105.8009,105.4629,105.612,253840.0
2022-07-05 09:45:00,106.2,107.21,106.17,106.84,356860.0,105.5623,106.5662,105.5325,106.1985,356860.0
2022-07-05 09:50:00,106.87,106.88,106.61,106.75,276460.0,106.2283,106.2382,105.9698,106.109,276460.0
2022-07-05 09:55:00,106.83,107.04,106.51,106.9,184720.0,106.1885,106.3973,105.8704,106.2581,184720.0
2022-07-05 10:00:00,106.94,107.05,106.37,106.48,317380.0,106.2979,106.4072,105.7313,105.8406,317380.0
2022-07-05 10:05:00,106.55,106.94,106.48,106.92,176700.0,105.9102,106.2979,105.8406,106.278,176700.0
2022-07-05 10:10:00,106.87,107.49,106.83,107.44,255100.0,106.2283,106.8446,106.1885,106.7949,255100.0
2022-07-05 10:15:00,107.5,107.73,107.3,107.51,384420.0,106.8545,107.0831,106.6557,106.8644,384420.0
2022-07-05 10:20:00,107.51,108.3,107.47,108.3,346940.0,106.8644,107.6497,106.8247,107.6497,346940.0
2022-07-05 10:25:00,108.14,108.37,108.02,108.11,210600.0,107.4906,107.7193,107.3714,107.4608,210600.0
2022-07-05 10:30:00,108.13,108.3,107.94,108.1,143380.0,107.4807,107.6497,107.2918,107.4509,143380.0
2022-07-05 10:35:00,108.18,109.38,108.18,109.24,190620.0,107.5304,108.7232,107.5304,108.584,190620.0
2022-07-05 10:40:00,109.17,109.65,108.94,109.07,121840.0,108.5145,108.9916,108.2858,108.4151,121840.0
2022-07-05 10:45:00,108.85,108.93,108.65,108.87,106020.0,108.1964,108.2759,107.9976,108.2163,106020.0
2022-07-05 10:50:00,108.76,108.82,108.42,108.59,158260.0,108.1069,108.1666,107.769,107.9379,158260.0
2022-07-05 10:55:00,108.52,108.78,108.52,108.63,72920.0,107.8684,108.1268,107.8684,107.9777,72920.0
2022-07-05 11:00:00,108.61,108.61,108.07,108.24,232040.0,107.9578,107.9578,107.4211,107.59,232040.0
2022-07-05 11:05:00,108.15,108.37,108.06,108.37,84600.0,107.5006,107.7193,107.4111,107.7193,84600.0
2022-07-05 11:10:00,108.33,108.41,108.15,108.41,66160.0,107.6795,107.759,107.5006,107.759,66160.0
2022-07-05 11:15:00,108.47,108.77,108.45,108.69,82600.0,107.8187,108.1169,107.7988,108.0373,82600.0
2022-07-05 11:20:00,108.75,108.93,108.55,108.56,78280.0,108.097,108.2759,107.8982,107.9081,78280.0
2022-07-05 11:25:00,108.62,108.9,108.54,108.9,86580.0,107.9678,108.2461,107.8882,108.2461,86580.0
2022-07-05 11:30:00,108.78,109.0,108.64,108.87,90660.0,108.1268,108.3455,107.9876,108.2163,90660.0
2022-07-05 11:35:00,108.9,108.9,108.7,108.81,55560.0,108.2461,108.2461,108.0473,108.1566,55560.0
2022-07-05 11:40:00,108.85,109.37,108.85,109.3,91920.0,108.1964,108.7133,108.1964,108.6437,91920.0
2022-07-05 11:45:00,109.36,109.9,109.36,109.8,285860.0,108.7033,109.2401,108.7033,109.1407,285860.0
2022-07-05 11:50:00,109.9,110.05,109.75,109.97,140860.0,109.2401,109.3892,109.091,109.3097,140860.0
2022-07-05 11:55:00,109.95,110.0,109.76,109.77,116360.0,109.2898,109.3395,109.1009,109.1109,116360.0
2022-07-05 12:00:00,109.81,109.89,109.48,109.54,88180.0,109.1506,109.2301,108.8226,108.8822,88180.0
2022-07-05 12:05:00,109.55,110.05,109.53,110.0,164980.0,108.8922,109.3892,108.8723,109.3395,164980.0
2022-07-05 12:10:00,110.0,110.26,109.94,110.05,117000.0,109.3395,109.5979,109.2798,109.3892,117000.0
2022-07-05 12:15:00,109.99,110.18,109.91,110.13,71460.0,109.3295,109.5184,109.25,109.4687,71460.0
2022-07-05 12:20:00,110.1,110.55,110.07,110.55,125540.0,109.4389,109.8862,109.4091,109.8862,125540.0
2022-07-05 12:25:00,110.55,110.8,110.54,110.61,126820.0,109.8862,110.1347,109.8762,109.9458,126820.0
2022-07-05 12:30:00,110.66,110.75,110.55,110.61,80700.0,109.9955,110.085,109.8862,109.9458,80700.0
2022-07-05 12:35:00,110.66,110.95,110.66,110.73,73160.0,109.9955,110.2838,109.9955,110.0651,73160.0
2022-07-05 12:40:00,110.77,110.88,110.55,110.71,125320.0,110.1049,110.2142,109.8862,110.0452,125320.0
2022-07-05 12:45:00,110.71,110.73,110.41,110.41,64000.0,110.0452,110.0651,109.747,109.747,64000.0
2022-07-05 12:50:00,110.37,110.5,110.32,110.5,51200.0,109.7073,109.8365,109.6576,109.8365,51200.0
2022-07-05 12:55:00,110.55,110.61,110.42,110.43,65000.0,109.8862,109.9458,109.757,109.7669,65000.0
2022-07-05 13:00:00,110.45,110.65,110.39,110.65,54000.0,109.7868,109.9856,109.7271,109.9856,54000.0
2022-07-05 13:05:00,110.66,110.76,110.5,110.76,86320.0,109.9955,110.0949,109.8365,110.0949,86320.0
2022-07-05 13:10:00,110.81,111.07,110.8,110.95,147680.0,110.1446,110.4031,110.1347,110.2838,147680.0
2022-07-05 13:15:00,111.0,111.4,110.92,111.4,221600.0,110.3335,110.7311,110.254,110.7311,221600.0
2022-07-05 13:20:00,111.36,111.55,111.19,111.3,167200.0,110.6913,110.8802,110.5223,110.6317,167200.0
2022-07-05 13:25:00,111.32,111.58,111.32,111.56,130700.0,110.6516,110.91,110.6516,110.8901,130700.0
2022-07-05 13:30:00,111.55,111.85,111.5,111.85,162760.0,110.8802,111.1784,110.8305,111.1784,162760.0
2022-07-05 13:35:00,111.84,112.09,111.8,111.99,105680.0,111.1684,111.4169,111.1287,111.3175,105680.0
2022-07-05 13:40:00,112.05,112.08,111.64,111.7,156560.0,111.3772,111.407,110.9696,111.0293,156560.0
2022-07-05 13:45:00,111.72,111.73,111.44,111.6,75280.0,111.0492,111.0591,110.7708,110.9299,75280.0
2022-07-05 13:50:00,111.61,111.7,111.56,111.69,85320.0,110.9398,111.0293,110.8901,111.0193,85320.0
2022-07-05 13:55:00,111.62,111.97,111.54,111.97,96500.0,110.9498,111.2977,110.8702,111.2977,96500.0
2022-07-05 14:00:00,111.88,112.05,111.77,112.05,79100.0,111.2082,111.3772,111.0989,111.3772,79100.0
2022-07-05 14:05:00,111.98,112.11,111.93,112.01,99860.0,111.3076,111.4368,111.2579,111.3374,99860.0
2022-07-05 14:10:00,112.03,112.08,111.92,112.02,94300.0,111.3573,111.407,111.248,111.3474,94300.0
2022-07-05 14:15:00,111.95,112.1,111.89,112.1,63840.0,111.2778,111.4269,111.2181,111.4269,63840.0
2022-07-05 14:20:00,112.1,112.37,112.06,112.37,85380.0,111.4269,111.6952,111.3871,111.6952,85380.0
2022-07-05 14:25:00,112.36,112.57,112.32,112.51,135340.0,111.6853,111.894,111.6455,111.8344,135340.0
2022-07-05 14:30:00,112.53,112.91,112.53,112.88,164940.0,111.8543,112.232,111.8543,112.2022,164940.0
2022-07-05 14:35:00,112.85,113.14,112.82,113.13,256180.0,112.1724,112.4606,112.1425,112.4507,256180.0
2022-07-05 14:40:00,113.08,113.13,112.65,112.9,347820.0,112.401,112.4507,111.9736,112.2221,347820.0
2022-07-05 14:45:00,112.87,112.94,112.67,112.8,138680.0,112.1922,112.2618,111.9934,112.1227,138680.0
2022-07-05 14:50:00,112.79,112.9,112.77,112.89,79320.0,112.1127,112.2221,112.0928,112.2121,79320.0
2022-07-05 14:55:00,112.9,112.93,112.79,112.86,79000.0,112.2221,112.2519,112.1127,112.1823,79000.0
2022-07-05 15:00:00,112.82,112.89,112.68,112.79,113360.0,112.1425,112.2121,112.0034,112.1127,113360.0
2022-07-05 15:05:00,112.87,113.1,112.82,113.02,137780.0,112.1922,112.4209,112.1425,112.3413,137780.0
2022-07-05 15:10:00,113.06,113.09,112.87,112.91,93940.0,112.3811,112.4109,112.1922,112.232,93940.0
2022-07-05 15:15:00,112.91,112.91,112.49,112.52,110060.0,112.232,112.232,111.8145,111.8443,110060.0
2022-07-05 15:20:00,112.55,112.99,112.52,112.93,270820.0,111.8742,112.3115,111.8443,112.2519,270820.0
2022-07-05 15:25:00,113.04,113.11,112.89,112.99,157760.0,112.3612,112.4308,112.2121,112.3115,157760.0
2022-07-05 15:30:00,113.03,113.17,112.88,113.08,192660.0,112.3513,112.4904,112.2022,112.401,192660.0
2022-07-05 15:35:00,113.09,113.12,112.97,113.03,212980.0,112.4109,112.4407,112.2916,112.3513,212980.0
2022-07-05 15:40:00,113.06,113.31,113.04,113.25,202920.0,112.3811,112.6296,112.3612,112.57,202920.0
2022-07-05 15:45:00,113.27,113.38,113.19,113.32,184480.0,112.5898,112.6992,112.5103,112.6395,184480.0
2022-07-05 15:50:00,113.3,113.3,112.91,113.19,360020.0,112.6197,112.6197,112.232,112.5103,360020.0
2022-07-05 15:55:00,113.13,113.34,113.05,113.29,559960.0,112.4507,112.6594,112.3712,112.6097,559960.0
2022-07-06 09:30:00,113.34,113.85,113.0,113.4,722040.0,112.6594,113.1664,112.3215,112.7191,722040.0
2022-07-06 09:35:00,113.32,113.32,112.15,112.15,388760.0,112.6395,112.6395,111.4766,111.4766,388760.0
2022-07-06 09:40:00,112.15,112.69,112.06,112.4,405340.0,111.4766,112.0133,111.3871,111.7251,405340.0
2022-07-06 09:45:00,112.47,112.49,111.48,111.96,337860.0,111.7946,111.8145,110.8106,111.2877,337860.0
2022-07-06 09:50:00,111.93,112.73,111.88,112.73,161200.0,111.2579,112.0531,111.2082,112.0531,161200.0
2022-07-06 09:55:00,112.71,113.33,112.63,113.28,244540.0,112.0332,112.6495,111.9537,112.5998,244540.0
2022-07-06 10:00:00,113.31,113.33,112.52,112.83,332260.0,112.6296,112.6495,111.8443,112.1525,332260.0
2022-07-06 10:05:00,112.85,113.84,112.83,113.6,218200.0,112.1724,113.1564,112.1525,112.9179,218200.0
2022-07-06 10:10:00,113.64,113.64,112.78,112.89,282820.0,112.9576,112.9576,112.1028,112.2121,282820.0
2022-07-06 10:15:00,113.08,113.42,112.93,113.25,207380.0,112.401,112.7389,112.2519,112.57,207380.0
2022-07-06 10:20:00,113.22,113.68,113.17,113.56,197440.0,112.5401,112.9974,112.4904,112.8781,197440.0
2022-07-06 10:25:00,113.45,113.62,113.25,113.45,144840.0,112.7688,112.9377,112.57,112.7688,144840.0
2022-07-06 10:30:00,113.5,113.68,113.3,113.44,132260.0,112.8185,112.9974,112.6197,112.7588,132260.0
2022-07-06 10:35:00,113.41,113.57,113.29,113.54,105520.0,112.729,112.888,112.6097,112.8582,105520.0
2022-07-06 10:40:00,113.52,113.83,113.32,113.69,271740.0,112.8383,113.1465,112.6395,113.0073,271740.0
2022-07-06 10:45:00,113.73,113.77,113.45,113.47,87180.0,113.0471,113.0868,112.7688,112.7886,87180.0
2022-07-06 10:50:00,113.48,113.69,113.38,113.69,129300.0,112.7986,113.0073,112.6992,113.0073,129300.0
2022-07-06 10:55:00,113.59,113.82,113.48,113.75,91120.0,112.9079,113.1365,112.7986,113.067,91120.0
2022-07-06 11:00:00,113.75,113.79,113.28,113.37,206680.0,113.067,113.1067,112.5998,112.6892,206680.0
2022-07-06 11:05:00,113.36,113.49,113.3,113.44,43480.0,112.6793,112.8085,112.6197,112.7588,43480.0
2022-07-06 11:10:00,113.29,113.39,113.15,113.39,61260.0,112.6097,112.7091,112.4706,112.7091,61260.0
2022-07-06 11:15:00,113.53,113.57,113.43,113.56,60360.0,112.8483,112.888,112.7489,112.8781,60360.0
2022-07-06 11:20:00,113.56,113.63,113.44,113.44,14440.0,112.8781,112.9477,112.7588,112.7588,14440.0
2022-07-06 11:25:00,113.52,113.52,113.27,113.32,41400.0,112.8383,112.8383,112.5898,112.6395,41400.0
2022-07-06 11:30:00,113.27,113.27,112.86,112.94,63060.0,112.5898,112.5898,112.1823,112.2618,63060.0
2022-07-06 11:35:00,113.04,113.12,113.0,113.01,85660.0,112.3612,112.4407,112.3215,112.3314,85660.0
2022-07-06 11:40:00,112.93,113.03,112.9,113.0,33620.0,112.2519,112.3513,112.2221,112.3215,33620.0
2022-07-06 11:45:00,112.92,113.1,112.92,113.06,79000.0,112.2419,112.4209,112.2419,112.3811,79000.0
2022-07-06 11:50:00,112.98,113.09,112.95,112.97,61720.0,112.3016,112.4109,112.2718,112.2916,61720.0
2022-07-06 11:55:00,112.99,113.22,112.98,113.06,213920.0,112.3115,112.5401,112.3016,112.3811,213920.0
2022-07-06 12:00:00,113.02,113.08,112.92,112.92,94000.0,112.3413,112.401,112.2419,112.2419,94000.0
2022-07-06 12:05:00,112.96,113.09,112.92,112.97,54100.0,112.2817,112.4109,112.2419,112.2916,54100.0
2022-07-06 12:10:00,112.94,113.25,112.94,113.23,48000.0,112.2618,112.57,112.2618,112.5501,48000.0
2022-07-06 12:15:00,113.25,113.29,113.2,113.25,26440.0,112.57,112.6097,112.5203,112.57,26440.0
2022-07-06 12:20:00,113.34,113.36,113.33,113.33,19000.0,112.6594,112.6793,112.6495,112.6495,19000.0
2022-07-06 12:25:00,113.31,113.49,113.26,113.49,60980.0,112.6296,112.8085,112.5799,112.8085,60980.0
2022-07-06 12:30:00,113.46,113.48,113.37,113.41,23380.0,112.7787,112.7986,112.6892,112.729,23380.0
2022-07-06 12:35:00,113.47,113.74,113.47,113.55,111900.0,112.7886,113.057,112.7886,112.8682,111900.0
2022-07-06 12:40:00,113.49,113.66,113.44,113.56,59000.0,112.8085,112.9775,112.7588,112.8781,59000.0
2022-07-06 12:45:00,113.61,113.62,113.58,113.58,19520.0,112.9278,112.9377,112.898,112.898,19520.0
2022-07-06 12:50:00,113.55,113.57,113.42,113.47,42000.0,112.8682,112.888,112.7389,112.7886,42000.0
2022-07-06 12:55:00,113.52,113.65,113.48,113.57,54720.0,112.8383,112.9676,112.7986,112.888,54720.0
2022-07-06 13:00:00,113.59,113.8,113.59,113.73,76020.0,112.9079,113.1167,112.9079,113.0471,76020.0
2022-07-06 13:05:00,113.75,113.82,113.74,113.75,208980.0,113.067,113.1365,113.057,113.067,208980.0
2022-07-06 13:10:00,113.68,113.79,113.64,113.79,21000.0,112.9974,113.1067,112.9576,113.1067,21000.0
2022-07-06 13:15:00,113.79,113.79,113.67,113.74,55000.0,113.1067,113.1067,112.9874,113.057,55000.0
2022-07-06 13:20:00,113.79,113.81,113.68,113.72,59360.0,113.1067,113.1266,112.9974,113.0371,59360.0
2022-07-06 13:25:00,113.71,113.72,113.62,113.67,54000.0,113.0272,113.0371,112.9377,112.9874,54000.0
2022-07-06 13:30:00,113.69,113.79,113.66,113.71,34700.0,113.0073,113.1067,112.9775,113.0272,34700.0
2022-07-06 13:35:00,113.76,113.8,113.71,113.76,44000.0,113.0769,113.1167,113.0272,113.0769,44000.0
2022-07-06 13:40:00,113.78,113.78,113.64,113.7,28000.0,113.0968,113.0968,112.9576,113.0173,28000.0
2022-07-06 13:45:00,113.6,113.77,113.6,113.75,64980.0,112.9179,113.0868,112.9179,113.067,64980.0
2022-07-06 13:50:00,113.71,113.75,113.7,113.7,46000.0,113.0272,113.067,113.0173,113.0173,46000.0
2022-07-06 13:55:00,113.77,113.94,113.77,113.86,73320.0,113.0868,113.2558,113.0868,113.1763,73320.0
2022-07-06 14:00:00,113.61,114.0,113.52,113.56,131940.0,112.9278,113.3155,112.8383,112.8781,131940.0
2022-07-06 14:05:00,113.79,114.4,113.79,113.98,287500.0,113.1067,113.7131,113.1067,113.2956,287500.0
2022-07-06 14:10:00,113.93,113.94,113.35,113.75,216780.0,113.2459,113.2558,112.6694,113.067,216780.0
2022-07-06 14:15:00,113.78,113.78,113.31,113.32,102040.0,113.0968,113.0968,112.6296,112.6395,102040.0
2022-07-06 14:20:00,113.4,113.62,113.36,113.45,146960.0,112.7191,112.9377,112.6793,112.7688,146960.0
2022-07-06 14:25:00,113.48,113.96,113.25,113.91,203940.0,112.7986,113.2757,112.57,113.226,203940.0
2022-07-06 14:30:00,113.97,114.21,113.55,113.98,356180.0,113.2856,113.5242,112.8682,113.2956,356180.0
2022-07-06 14:35:00,114.03,114.07,113.73,113.92,105340.0,113.3453,113.385,113.0471,113.2359,105340.0
2022-07-06 14:40:00,113.99,114.39,113.99,114.25,327380.0,113.3055,113.7031,113.3055,113.564,327380.0
2022-07-06 14:45:00,114.44,114.69,114.35,114.46,116000.0,113.7528,114.0013,113.6634,113.7727,116000.0
2022-07-06 14:50:00,114.39,114.75,114.36,114.75,140380.0,113.7031,114.061,113.6733,114.061,140380.0
2022-07-06 14:55:00,114.71,114.87,114.66,114.81,153780.0,114.0212,114.1802,113.9715,114.1206,153780.0
2022-07-06 15:00:00,114.83,114.85,114.5,114.71,186040.0,114.1405,114.1604,113.8125,114.0212,186040.0
2022-07-06 15:05:00,114.76,114.91,114.62,114.87,122000.0,114.0709,114.22,113.9317,114.1802,122000.0
2022-07-06 15:10:00,114.88,115.2,114.87,115.17,170220.0,114.1902,114.5083,114.1802,114.4784,170220.0
2022-07-06 15:15:00,115.16,115.42,114.88,115.4,215300.0,114.4685,114.7269,114.1902,114.7071,215300.0
2022-07-06 15:20:00,115.39,115.59,115.39,115.55,212880.0,114.6971,114.8959,114.6971,114.8562,212880.0
2022-07-06 15:25:00,115.54,115.55,115.33,115.46,177380.0,114.8462,114.8562,114.6375,114.7667,177380.0
2022-07-06 15:30:00,115.43,115.54,115.35,115.52,167200.0,114.7369,114.8462,114.6574,114.8263,167200.0
2022-07-06 15:35:00,115.53,115.58,115.16,115.2,201620.0,114.8363,114.886,114.4685,114.5083,201620.0
2022-07-06 15:40:00,115.17,115.24,115.04,115.08,251480.0,114.4784,114.548,114.3492,114.389,251480.0
2022-07-06 15:45:00,115.07,115.07,114.77,114.94,234460.0,114.379,114.379,114.0808,114.2498,234460.0
2022-07-06 15:50:00,114.76,114.86,114.1,114.25,502480.0,114.0709,114.1703,113.4149,113.564,502480.0
2022-07-06 15:55:00,114.3,114.67,114.29,114.57,407740.0,113.6137,113.9814,113.6037,113.882,407740.0
2022-07-07 09:30:00,115.08,116.25,114.83,116.25,1143740.0,114.389,115.552,114.1405,115.552,1143740.0
2022-07-07 09:35:00,116.3,116.3,115.63,115.97,499560.0,115.6017,115.6017,114.9357,115.2736,499560.0
2022-07-07 09:40:00,116.15,116.4,115.93,116.35,432620.0,115.4526,115.701,115.2339,115.6513,432620.0
2022-07-07 09:45:00,116.3,116.3,115.96,116.13,151080.0,115.6017,115.6017,115.2637,115.4327,151080.0
2022-07-07 09:50:00,116.19,116.41,116.09,116.41,219360.0,115.4923,115.711,115.3929,115.711,219360.0
2022-07-07 09:55:00,116.37,116.46,115.97,116.05,303380.0,115.6712,115.7607,115.2736,115.3532,303380.0
2022-07-07 10:00:00,116.12,116.12,115.71,115.95,303120.0,115.4227,115.4227,115.0152,115.2538,303120.0
2022-07-07 10:05:00,115.9,116.18,115.9,116.14,171740.0,115.2041,115.4824,115.2041,115.4426,171740.0
2022-07-07 10:10:00,116.17,116.34,116.0,116.1,172880.0,115.4724,115.6414,115.3035,115.4029,172880.0
2022-07-07 10:15:00,116.19,116.68,116.19,116.43,242360.0,115.4923,115.9794,115.4923,115.7309,242360.0
2022-07-07 10:20:00,116.42,116.51,116.26,116.32,163820.0,115.7209,115.8104,115.5619,115.6215,163820.0
2022-07-07 10:25:00,116.36,116.53,116.35,116.44,69460.0,115.6613,115.8303,115.6513,115.7408,69460.0
2022-07-07 10:30:00,116.55,116.71,116.4,116.6,119000.0,115.8501,116.0092,115.701,115.8998,119000.0
2022-07-07 10:35:00,116.56,116.9,116.5,116.66,449320.0,115.8601,116.198,115.8004,115.9595,449320.0
2022-07-07 10:40:00,116.83,117.0,116.77,116.83,148200.0,116.1285,116.2974,116.0688,116.1285,148200.0
2022-07-07 10:45:00,116.8,116.92,116.71,116.91,146140.0,116.0986,116.2179,116.0092,116.208,146140.0
2022-07-07 10:50:00,116.89,117.14,116.89,117.05,159020.0,116.1881,116.4366,116.1881,116.3471,159020.0
2022-07-07 10:55:00,117.05,117.14,116.85,116.85,85360.0,116.3471,116.4366,116.1483,116.1483,85360.0
2022-07-07 11:00:00,116.88,117.2,116.88,117.13,161820.0,116.1782,116.4962,116.1782,116.4267,161820.0
2022-07-07 11:05:00,117.18,117.25,117.11,117.21,127700.0,116.4764,116.5459,116.4068,116.5062,127700.0
2022-07-07 11:10:00,117.18,117.18,117.03,117.03,79260.0,116.4764,116.4764,116.3273,116.3273,79260.0
2022-07-07 11:15:00,117.12,117.12,116.91,116.97,94760.0,116.4167,116.4167,116.208,116.2676,94760.0
2022-07-07 11:20:00,116.96,117.08,116.75,116.75,79000.0,116.2577,116.377,116.0489,116.0489,79000.0
2022-07-07 11:25:00,116.81,116.9,116.63,116.8,119660.0,116.1086,116.198,115.9297,116.0986,119660.0
2022-07-07 11:30:00,116.83,116.94,116.75,116.91,90900.0,116.1285,116.2378,116.0489,116.208,90900.0
2022-07-07 11:35:00,116.91,117.17,116.89,117.03,237340.0,116.208,116.4664,116.1881,116.3273,237340.0
2022-07-07 11:40:00,117.05,117.44,117.03,117.41,162660.0,116.3471,116.7348,116.3273,116.705,162660.0
2022-07-07 11:45:00,117.32,117.45,117.32,117.45,93120.0,116.6155,116.7447,116.6155,116.7447,93120.0
2022-07-07 11:50:00,117.48,117.5,117.3,117.34,118400.0,116.7746,116.7944,116.5956,116.6354,118400.0
2022-07-07 11:55:00,117.33,117.54,117.32,117.54,246700.0,116.6255,116.8342,116.6155,116.8342,246700.0
2022-07-07 12:00:00,117.54,117.59,117.4,117.43,142800.0,116.8342,116.8839,116.695,116.7249,142800.0
2022-07-07 12:05:00,117.4,117.47,117.31,117.47,66800.0,116.695,116.7646,116.6056,116.7646,66800.0
2022-07-07 12:10:00,117.53,117.55,117.31,117.31,80100.0,116.8243,116.8441,116.6056,116.6056,80100.0
2022-07-07 12:15:00,117.26,117.3,117.05,117.3,161580.0,116.5559,116.5956,116.3471,116.5956,161580.0
2022-07-07 12:20:00,117.31,117.34,117.2,117.28,87060.0,116.6056,116.6354,116.4962,116.5758,87060.0
2022-07-07 12:25:00,117.29,117.34,117.2,117.29,72420.0,116.5857,116.6354,116.4962,116.5857,72420.0
2022-07-07 12:30:00,117.32,117.47,117.31,117.45,123340.0,116.6155,116.7646,116.6056,116.7447,123340.0
2022-07-07 12:35:00,117.47,117.65,117.46,117.65,133400.0,116.7646,116.9435,116.7547,116.9435,133400.0
2022-07-07 12:40:00,117.65,117.75,117.61,117.72,229320.0,116.9435,117.0429,116.9038,117.0131,229320.0
2022-07-07 12:45:00,117.74,117.88,117.71,117.8,156920.0,117.033,117.1722,117.0032,117.0926,156920.0
2022-07-07 12:50:00,117.75,117.85,117.64,117.83,130000.0,117.0429,117.1423,116.9336,117.1225,130000.0
2022-07-07 12:55:00,117.78,117.86,117.71,117.85,66700.0,117.0728,117.1523,117.0032,117.1423,66700.0
2022-07-07 13:00:00,117.85,118.07,117.82,117.94,188040.0,117.1423,117.361,117.1125,117.2318,188040.0
2022-07-07 13:05:00,117.97,118.05,117.89,118.03,51000.0,117.2616,117.3411,117.1821,117.3213,51000.0
2022-07-07 13:10:00,118.02,118.02,117.75,117.77,89800.0,117.3113,117.3113,117.0429,117.0628,89800.0
2022-07-07 13:15:00,117.8,117.86,117.69,117.86,109660.0,117.0926,117.1523,116.9833,117.1523,109660.0
2022-07-07 13:20:00,117.86,117.9,117.84,117.86,58800.0,117.1523,117.192,117.1324,117.1523,58800.0
2022-07-07 13:25:00,117.88,117.88,117.71,117.76,89840.0,117.1722,117.1722,117.0032,117.0529,89840.0
2022-07-07 13:30:00,117.71,117.88,117.66,117.88,261780.0,117.0032,117.1722,116.9535,117.1722,261780.0
2022-07-07 13:35:00,117.82,117.92,117.72,117.76,64940.0,117.1125,117.2119,117.0131,117.0529,64940.0
2022-07-07 13:40:00,117.79,118.25,117.79,118.25,120680.0,117.0827,117.5399,117.0827,117.5399,120680.0
2022-07-07 13:45:00,118.24,118.34,118.11,118.17,129860.0,117.53,117.6294,117.4008,117.4604,129860.0
2022-07-07 13:50:00,118.17,118.29,118.13,118.2,91560.0,117.4604,117.5797,117.4207,117.4902,91560.0
2022-07-07 13:55:00,118.24,118.58,118.23,118.54,349480.0,117.53,117.868,117.5201,117.8282,349480.0
2022-07-07 14:00:00,118.56,118.73,118.5,118.61,179300.0,117.8481,118.0171,117.7884,117.8978,179300.0
2022-07-07 14:05:00,118.59,118.73,118.59,118.63,123260.0,117.8779,118.0171,117.8779,117.9177,123260.0
2022-07-07 14:10:00,118.67,118.67,118.52,118.64,81200.0,117.9574,117.9574,117.8083,117.9276,81200.0
2022-07-07 14:15:00,118.65,118.72,118.62,118.63,114320.0,117.9375,118.0071,117.9077,117.9177,114320.0
2022-07-07 14:20:00,118.65,118.78,118.62,118.75,68920.0,117.9375,118.0668,117.9077,118.0369,68920.0
2022-07-07 14:25:00,118.78,119.0,118.73,118.95,158440.0,118.0668,118.2854,118.0171,118.2357,158440.0
2022-07-07 14:30:00,118.88,119.0,118.86,118.88,118980.0,118.1662,118.2854,118.1463,118.1662,118980.0
2022-07-07 14:35:00,118.9,118.91,118.67,118.72,205580.0,118.186,118.196,117.9574,118.0071,205580.0
2022-07-07 14:40:00,118.72,118.75,118.54,118.6,95000.0,118.0071,118.0369,117.8282,117.8878,95000.0
2022-07-07 14:45:00,118.55,118.78,118.55,118.78,74980.0,117.8381,118.0668,117.8381,118.0668,74980.0
2022-07-07 14:50:00,118.78,118.78,118.63,118.66,58380.0,118.0668,118.0668,117.9177,117.9475,58380.0
2022-07-07 14:55:00,118.64,118.82,118.64,118.82,85680.0,117.9276,118.1065,117.9276,118.1065,85680.0
2022-07-07 15:00:00,118.83,118.86,118.75,118.83,107540.0,118.1165,118.1463,118.0369,118.1165,107540.0
2022-07-07 15:05:00,118.9,118.92,118.78,118.84,92000.0,118.186,118.2059,118.0668,118.1264,92000.0
2022-07-07 15:10:00,118.85,119.05,118.82,119.05,172900.0,118.1363,118.3351,118.1065,118.3351,172900.0
2022-07-07 15:15:00,119.06,119.17,119.01,119.16,160120.0,118.3451,118.4544,118.2954,118.4445,160120.0
2022-07-07 15:20:00,119.15,119.19,119.01,119.01,145140.0,118.4345,118.4743,118.2954,118.2954,145140.0
2022-07-07 15:25:00,118.91,118.94,118.74,118.74,265060.0,118.196,118.2258,118.027,118.027,265060.0
2022-07-07 15:30:00,118.72,118.89,118.7,118.86,186800.0,118.0071,118.1761,117.9872,118.1463,186800.0
2022-07-07 15:35:00,118.85,118.9,118.69,118.72,162580.0,118.1363,118.186,117.9773,118.0071,162580.0
2022-07-07 15:40:00,118.7,118.78,118.6,118.66,205260.0,117.9872,118.0668,117.8878,117.9475,205260.0
2022-07-07 15:45:00,118.71,118.82,118.68,118.78,297380.0,117.9972,118.1065,117.9674,118.0668,297380.0
2022-07-07 15:50:00,118.78,119.07,118.78,119.01,576040.0,118.0668,118.355,118.0668,118.2954,576040.0
2022-07-07 15:55:00,119.0,119.0,118.76,118.78,746460.0,118.2854,118.2854,118.0469,118.0668,746460.0
2022-07-08 09:30:00,117.11,118.01,116.9,117.81,605380.0,116.4068,117.3014,116.198,117.1026,605380.0
2022-07-08 09:35:00,117.71,118.15,117.55,118.14,144900.0,117.0032,117.4405,116.8441,117.4306,144900.0
2022-07-08 09:40:00,118.17,118.43,118.04,118.18,293820.0,117.4604,117.7189,117.3312,117.4704,293820.0
2022-07-08 09:45:00,118.07,118.15,117.5,117.5,232940.0,117.361,117.4405,116.7944,116.7944,232940.0
2022-07-08 09:50:00,117.48,117.54,117.1,117.38,245220.0,116.7746,116.8342,116.3968,116.6752,245220.0
2022-07-08 09:55:00,117.5,117.8,117.44,117.59,189500.0,116.7944,117.0926,116.7348,116.8839,189500.0
2022-07-08 10:00:00,117.57,118.11,117.46,117.98,74600.0,116.864,117.4008,116.7547,117.2716,74600.0
2022-07-08 10:05:00,117.96,118.18,117.85,118.17,171480.0,117.2517,117.4704,117.1423,117.4604,171480.0
2022-07-08 10:10:00,118.12,118.72,118.05,118.55,242480.0,117.4107,118.0071,117.3411,117.8381,242480.0
2022-07-08 10:15:00,118.56,118.63,118.08,118.22,188980.0,117.8481,117.9177,117.371,117.5101,188980.0
2022-07-08 10:20:00,118.27,118.39,118.09,118.35,63500.0,117.5598,117.6791,117.3809,117.6393,63500.0
2022-07-08 10:25:00,118.32,118.69,118.32,118.53,173680.0,117.6095,117.9773,117.6095,117.8183,173680.0
2022-07-08 10:30:00,118.6,118.76,118.49,118.5,79380.0,117.8878,118.0469,117.7785,117.7884,79380.0
2022-07-08 10:35:00,118.53,118.66,118.49,118.52,56060.0,117.8183,117.9475,117.7785,117.8083,56060.0
2022-07-08 10:40:00,118.55,118.6,118.31,118.54,90500.0,117.8381,117.8878,117.5996,117.8282,90500.0
2022-07-08 10:45:00,118.52,118.58,118.3,118.3,98900.0,117.8083,117.868,117.5896,117.5896,98900.0
2022-07-08 10:50:00,118.32,118.32,118.0,118.0,178000.0,117.6095,117.6095,117.2914,117.2914,178000.0
2022-07-08 10:55:00,118.01,118.35,118.0,118.32,74800.0,117.3014,117.6393,117.2914,117.6095,74800.0
2022-07-08 11:00:00,118.4,118.58,118.32,118.53,85520.0,117.689,117.868,117.6095,117.8183,85520.0
2022-07-08 11:05:00,118.53,119.13,118.47,119.09,143280.0,117.8183,118.4147,117.7586,118.3749,143280.0
2022-07-08 11:10:00,119.1,119.15,118.97,118.97,120180.0,118.3848,118.4345,118.2556,118.2556,120180.0
2022-07-08 11:15:00,119.07,119.25,119.03,119.25,82280.0,118.355,118.5339,118.3153,118.5339,82280.0
2022-07-08 11:20:00,119.26,119.6,119.26,119.58,173760.0,118.5439,118.8818,118.5439,118.862,173760.0
2022-07-08 11:25:00,119.61,119.68,119.53,119.58,140040.0,118.8918,118.9614,118.8123,118.862,140040.0
2022-07-08 11:30:00,119.53,119.66,119.5,119.58,76340.0,118.8123,118.9415,118.7824,118.862,76340.0
2022-07-08 11:35:00,119.47,119.47,119.21,119.33,106860.0,118.7526,118.7526,118.4942,118.6135,106860.0
2022-07-08 11:40:00,119.35,119.48,119.27,119.4,112260.0,118.6333,118.7626,118.5538,118.683,112260.0
2022-07-08 11:45:00,119.37,119.37,118.94,119.03,151680.0,118.6532,118.6532,118.2258,118.3153,151680.0
2022-07-08 11:50:00,118.97,119.34,118.97,119.25,82460.0,118.2556,118.6234,118.2556,118.5339,82460.0
2022-07-08 11:55:00,119.25,119.49,119.25,119.49,81940.0,118.5339,118.7725,118.5339,118.7725,81940.0
2022-07-08 12:00:00,119.49,119.55,119.39,119.49,94160.0,118.7725,118.8321,118.6731,118.7725,94160.0
2022-07-08 12:05:00,119.43,119.43,119.0,119.13,189520.0,118.7129,118.7129,118.2854,118.4147,189520.0
2022-07-08 12:10:00,119.07,119.35,118.97,118.97,129140.0,118.355,118.6333,118.2556,118.2556,129140.0
2022-07-08 12:15:00,118.96,119.06,118.89,118.98,83960.0,118.2457,118.3451,118.1761,118.2656,83960.0
2022-07-08 12:20:00,118.96,118.99,118.53,118.59,152600.0,118.2457,118.2755,117.8183,117.8779,152600.0
2022-07-08 12:25:00,118.54,118.58,118.16,118.19,191920.0,117.8282,117.868,117.4505,117.4803,191920.0
2022-07-08 12:30:00,118.11,118.3,117.92,118.26,112260.0,117.4008,117.5896,117.2119,117.5499,112260.0
2022-07-08 12:35:00,118.27,118.39,117.98,117.98,58400.0,117.5598,117.6791,117.2716,117.2716,58400.0
2022-07-08 12:40:00,117.9,118.05,117.89,117.93,126620.0,117.192,117.3411,117.1821,117.2219,126620.0
2022-07-08 12:45:00,117.93,118.06,117.75,118.06,112040.0,117.2219,117.3511,117.0429,117.3511,112040.0
2022-07-08 12:50:00,118.03,118.11,118.0,118.06,109820.0,117.3213,117.4008,117.2914,117.3511,109820.0
2022-07-08 12:55:00,118.14,118.31,118.14,118.21,77180.0,117.4306,117.5996,117.4306,117.5002,77180.0
2022-07-08 13:00:00,118.24,118.36,118.19,118.28,133620.0,117.53,117.6493,117.4803,117.5698,133620.0
2022-07-08 13:05:00,118.24,118.71,118.21,118.71,117980.0,117.53,117.9972,117.5002,117.9972,117980.0
2022-07-08 13:10:00,118.75,118.84,118.63,118.78,73620.0,118.0369,118.1264,117.9177,118.0668,73620.0
2022-07-08 13:15:00,118.78,118.84,118.67,118.84,94760.0,118.0668,118.1264,117.9574,118.1264,94760.0
2022-07-08 13:20:00,118.79,118.79,118.65,118.65,38000.0,118.0767,118.0767,117.9375,117.9375,38000.0
2022-07-08 13:25:00,118.74,119.06,118.73,119.03,103060.0,118.027,118.3451,118.0171,118.3153,103060.0
2022-07-08 13:30:00,119.04,119.06,118.97,119.05,86060.0,118.3252,118.3451,118.2556,118.3351,86060.0
2022-07-08 13:35:00,119.06,119.07,118.88,119.05,103800.0,118.3451,118.355,118.1662,118.3351,103800.0
2022-07-08 13:40:00,119.04,119.22,119.04,119.14,83080.0,118.3252,118.5041,118.3252,118.4246,83080.0
2022-07-08 13:45:00,119.04,119.24,119.0,119.2,78940.0,118.3252,118.524,118.2854,118.4842,78940.0
2022-07-08 13:50:00,119.19,119.29,119.18,119.26,43860.0,118.4743,118.5737,118.4644,118.5439,43860.0
2022-07-08 13:55:00,119.25,119.25,119.03,119.09,69860.0,118.5339,118.5339,118.3153,118.3749,69860.0
2022-07-08 14:00:00,119.09,119.1,118.91,119.09,64340.0,118.3749,118.3848,118.196,118.3749,64340.0
2022-07-08 14:05:00,119.08,119.32,119.08,119.27,87020.0,118.365,118.6035,118.365,118.5538,87020.0
2022-07-08 14:10:00,119.29,119.29,119.25,119.25,36420.0,118.5737,118.5737,118.5339,118.5339,36420.0
2022-07-08 14:15:00,119.24,119.28,119.15,119.24,50800.0,118.524,118.5638,118.4345,118.524,50800.0
2022-07-08 14:20:00,119.25,119.4,119.25,119.36,75000.0,118.5339,118.683,118.5339,118.6433,75000.0
2022-07-08 14:25:00,119.4,119.41,119.3,119.34,110320.0,118.683,118.693,118.5836,118.6234,110320.0
2022-07-08 14:30:00,119.32,119.36,119.26,119.3,95800.0,118.6035,118.6433,118.5439,118.5836,95800.0
2022-07-08 14:35:00,119.31,119.41,119.24,119.34,136000.0,118.5936,118.693,118.524,118.6234,136000.0
2022-07-08 14:40:00,119.35,119.46,119.25,119.46,92040.0,118.6333,118.7427,118.5339,118.7427,92040.0
2022-07-08 14:45:00,119.48,119.48,119.2,119.28,141560.0,118.7626,118.7626,118.4842,118.5638,141560.0
2022-07-08 14:50:00,119.27,119.33,119.08,119.08,103920.0,118.5538,118.6135,118.365,118.365,103920.0
2022-07-08 14:55:00,119.06,119.25,119.06,119.25,67100.0,118.3451,118.5339,118.3451,118.5339,67100.0
2022-07-08 15:00:00,119.24,119.25,119.12,119.23,99360.0,118.524,118.5339,118.4047,118.5141,99360.0
2022-07-08 15:05:00,119.22,119.28,119.05,119.05,96680.0,118.5041,118.5638,118.3351,118.3351,96680.0
2022-07-08 15:10:00,119.07,119.25,119.07,119.19,72200.0,118.355,118.5339,118.355,118.4743,72200.0
2022-07-08 15:15:00,119.18,119.24,119.13,119.22,96820.0,118.4644,118.524,118.4147,118.5041,96820.0
2022-07-08 15:20:00,119.18,119.22,118.68,118.75,216880.0,118.4644,118.5041,117.9674,118.0369,216880.0
2022-07-08 15:25:00,118.74,118.97,118.41,118.92,353400.0,118.027,118.2556,117.699,118.2059,353400.0
2022-07-08 15:30:00,118.93,119.02,118.82,119.02,200880.0,118.2159,118.3053,118.1065,118.3053,200880.0
2022-07-08 15:35:00,119.04,119.24,118.94,119.16,218600.0,118.3252,118.524,118.2258,118.4445,218600.0
2022-07-08 15:40:00,119.16,119.31,119.11,119.25,99720.0,118.4445,118.5936,118.3948,118.5339,99720.0
2022-07-08 15:45:00,119.24,119.32,119.19,119.24,158200.0,118.524,118.6035,118.4743,118.524,158200.0
2022-07-08 15:50:00,119.13,119.36,119.13,119.36,183340.0,118.4147,118.6433,118.4147,118.6433,183340.0
2022-07-08 15:55:00,119.36,119.5,119.27,119.39,472080.0,118.6433,118.7824,118.5538,118.6731,472080.0
2022-07-11 09:30:00,117.93,118.0,117.05,117.1,655560.0,117.2219,117.2914,116.3471,116.3968,655560.0
2022-07-11 09:35:00,117.05,117.07,115.81,116.0,334840.0,116.3471,116.367,115.1146,115.3035,334840.0
2022-07-11 09:40:00,115.99,116.27,115.45,116.15,287540.0,115.2935,115.5718,114.7568,115.4526,287540.0
2022-07-11 09:45:00,115.87,116.18,115.69,115.84,226240.0,115.1742,115.4824,114.9953,115.1444,226240.0
2022-07-11 09:50:00,115.85,115.93,115.48,115.69,179080.0,115.1544,115.2339,114.7866,114.9953,179080.0
2022-07-11 09:55:00,115.74,116.16,115.74,116.14,234680.0,115.045,115.4625,115.045,115.4426,234680.0
2022-07-11 10:00:00,116.13,116.13,115.66,115.92,116440.0,115.4327,115.4327,114.9655,115.2239,116440.0
2022-07-11 10:05:00,115.98,116.18,115.81,116.07,154940.0,115.2836,115.4824,115.1146,115.373,154940.0
2022-07-11 10:10:00,116.08,116.71,116.06,116.6,406800.0,115.383,116.0092,115.3631,115.8998,406800.0
2022-07-11 10:15:00,116.66,116.83,116.51,116.51,179760.0,115.9595,116.1285,115.8104,115.8104,179760.0
2022-07-11 10:20:00,116.55,116.64,116.26,116.48,210780.0,115.8501,115.9396,115.5619,115.7806,210780.0
2022-07-11 10:25:00,116.58,116.81,116.58,116.71,75660.0,115.88,116.1086,115.88,116.0092,75660.0
2022-07-11 10:30:00,116.75,116.82,116.65,116.7,103540.0,116.0489,116.1185,115.9495,115.9992,103540.0
2022-07-11 10:35:00,116.7,116.88,116.55,116.8,80000.0,115.9992,116.1782,115.8501,116.0986,80000.0
2022-07-11 10:40:00,116.83,117.12,116.83,117.05,111380.0,116.1285,116.4167,116.1285,116.3471,111380.0
2022-07-11 10:45:00,117.12,117.12,116.91,117.03,26900.0,116.4167,116.4167,116.208,116.3273,26900.0
2022-07-11 10:50:00,116.96,117.07,116.76,116.79,79100.0,116.2577,116.367,116.0589,116.0887,79100.0
2022-07-11 10:55:00,116.8,116.8,116.63,116.63,68900.0,116.0986,116.0986,115.9297,115.9297,68900.0
2022-07-11 11:00:00,116.63,116.67,116.55,116.59,46940.0,115.9297,115.9694,115.8501,115.8899,46940.0
2022-07-11 11:05:00,116.62,117.02,116.6,116.96,49220.0,115.9197,116.3173,115.8998,116.2577,49220.0
2022-07-11 11:10:00,116.91,117.03,116.88,116.91,129800.0,116.208,116.3273,116.1782,116.208,129800.0
2022-07-11 11:15:00,116.98,117.06,116.83,116.83,64700.0,116.2776,116.3571,116.1285,116.1285,64700.0
2022-07-11 11:20:00,116.84,116.93,116.69,116.76,79760.0,116.1384,116.2279,115.9893,116.0589,79760.0
2022-07-11 11:25:00,116.78,116.89,116.77,116.82,18000.0,116.0788,116.1881,116.0688,116.1185,18000.0
2022-07-11 11:30:00,116.86,116.91,116.74,116.74,26000.0,116.1583,116.208,116.039,116.039,26000.0
2022-07-11 11:35:00,116.75,117.03,116.69,116.82,97000.0,116.0489,116.3273,115.9893,116.1185,97000.0
2022-07-11 11:40:00,116.68,116.82,116.63,116.77,42020.0,115.9794,116.1185,115.9297,116.0688,42020.0
2022-07-11 11:45:00,116.83,116.86,116.64,116.64,33940.0,116.1285,116.1583,115.9396,115.9396,33940.0
2022-07-11 11:50:00,116.6,116.64,116.54,116.63,34000.0,115.8998,115.9396,115.8402,115.9297,34000.0
2022-07-11 11:55:00,116.63,116.79,116.63,116.79,10080.0,115.9297,116.0887,115.9297,116.0887,10080.0
2022-07-11 12:00:00,116.67,116.69,116.43,116.49,38000.0,115.9694,115.9893,115.7309,115.7905,38000.0
2022-07-11 12:05:00,116.55,116.65,116.55,116.64,12000.0,115.8501,115.9495,115.8501,115.9396,12000.0
2022-07-11 12:10:00,116.73,116.73,116.62,116.63,17880.0,116.0291,116.0291,115.9197,115.9297,17880.0
2022-07-11 12:15:00,116.67,116.67,116.55,116.55,82440.0,115.9694,115.9694,115.8501,115.8501,82440.0
2022-07-11 12:20:00,116.37,116.37,116.22,116.36,86400.0,115.6712,115.6712,115.5221,115.6613,86400.0
2022-07-11 12:25:00,116.32,116.54,116.3,116.48,81240.0,115.6215,115.8402,115.6017,115.7806,81240.0
2022-07-11 12:30:00,116.49,116.49,116.35,116.49,28600.0,115.7905,115.7905,115.6513,115.7905,28600.0
2022-07-11 12:35:00,116.53,116.53,116.35,116.49,65080.0,115.8303,115.8303,115.6513,115.7905,65080.0
2022-07-11 12:40:00,116.47,116.47,116.23,116.26,55440.0,115.7706,115.7706,115.5321,115.5619,55440.0
2022-07-11 12:45:00,116.3,116.35,116.29,116.29,58520.0,115.6017,115.6513,115.5917,115.5917,58520.0
2022-07-11 12:50:00,116.29,116.35,116.17,116.21,37640.0,115.5917,115.6513,115.4724,115.5122,37640.0
2022-07-11 12:55:00,116.22,116.35,116.21,116.32,40000.0,115.5221,115.6513,115.5122,115.6215,40000.0
2022-07-11 13:00:00,116.31,116.5,116.27,116.43,65500.0,115.6116,115.8004,115.5718,115.7309,65500.0
2022-07-11 13:05:00,116.45,116.55,116.43,116.51,56000.0,115.7507,115.8501,115.7309,115.8104,56000.0
2022-07-11 13:10:00,116.55,116.59,116.41,116.43,127320.0,115.8501,115.8899,115.711,115.7309,127320.0
2022-07-11 13:15:00,116.4,116.47,116.4,116.43,32000.0,115.701,115.7706,115.701,115.7309,32000.0
2022-07-11 13:20:00,116.4,116.54,116.39,116.54,32900.0,115.701,115.8402,115.6911,115.8402,32900.0
2022-07-11 13:25:00,116.48,116.55,116.28,116.28,77140.0,115.7806,115.8501,115.5818,115.5818,77140.0
2022-07-11 13:30:00,116.24,116.4,116.24,116.3,89820.0,115.542,115.701,115.542,115.6017,89820.0
2022-07-11 13:35:00,116.31,116.41,116.29,116.31,50000.0,115.6116,115.711,115.5917,115.6116,50000.0
2022-07-11 13:40:00,116.33,116.47,116.33,116.38,79400.0,115.6315,115.7706,115.6315,115.6812,79400.0
2022-07-11 13:45:00,116.39,116.48,116.31,116.35,73860.0,115.6911,115.7806,115.6116,115.6513,73860.0
2022-07-11 13:50:00,116.36,116.42,116.3,116.32,64240.0,115.6613,115.7209,115.6017,115.6215,64240.0
2022-07-11 13:55:00,116.25,116.3,116.15,116.22,95680.0,115.552,115.6017,115.4526,115.5221,95680.0
2022-07-11 14:00:00,116.24,116.27,116.08,116.1,55000.0,115.542,115.5718,115.383,115.4029,55000.0
2022-07-11 14:05:00,116.1,116.24,116.1,116.14,42000.0,115.4029,115.542,115.4029,115.4426,42000.0
2022-07-11 14:10:00,116.05,116.1,115.95,115.96,94300.0,115.3532,115.4029,115.2538,115.2637,94300.0
2022-07-11 14:15:00,116.0,116.0,115.86,116.0,56260.0,115.3035,115.3035,115.1643,115.3035,56260.0
2022-07-11 14:20:00,115.96,115.98,115.92,115.98,67000.0,115.2637,115.2836,115.2239,115.2836,67000.0
2022-07-11 14:25:00,115.99,116.04,115.96,115.98,52000.0,115.2935,115.3432,115.2637,115.2836,52000.0
2022-07-11 14:30:00,115.98,116.05,115.91,115.93,46980.0,115.2836,115.3532,115.214,115.2339,46980.0
2022-07-11 14:35:00,115.89,115.94,115.85,115.86,51120.0,115.1941,115.2438,115.1544,115.1643,51120.0
2022-07-11 14:40:00,115.87,116.16,115.87,116.08,56840.0,115.1742,115.4625,115.1742,115.383,56840.0
2022-07-11 14:45:00,116.11,116.18,116.04,116.05,53960.0,115.4128,115.4824,115.3432,115.3532,53960.0
2022-07-11 14:50:00,115.96,116.03,115.92,116.01,52000.0,115.2637,115.3333,115.2239,115.3134,52000.0
2022-07-11 14:55:00,115.97,116.11,115.97,115.97,44000.0,115.2736,115.4128,115.2736,115.2736,44000.0
2022-07-11 15:00:00,115.95,115.95,115.65,115.69,52220.0,115.2538,115.2538,114.9556,114.9953,52220.0
2022-07-11 15:05:00,115.65,115.87,115.65,115.71,78360.0,114.9556,115.1742,114.9556,115.0152,78360.0
2022-07-11 15:10:00,115.74,115.79,115.7,115.74,58620.0,115.045,115.0947,115.0053,115.045,58620.0
2022-07-11 15:15:00,115.82,115.88,115.67,115.76,65660.0,115.1245,115.1842,114.9754,115.0649,65660.0
2022-07-11 15:20:00,115.72,115.75,115.61,115.65,66420.0,115.0251,115.055,114.9158,114.9556,66420.0
2022-07-11 15:25:00,115.67,115.86,115.67,115.83,65060.0,114.9754,115.1643,114.9754,115.1345,65060.0
2022-07-11 15:30:00,115.85,115.91,115.77,115.83,138300.0,115.1544,115.214,115.0748,115.1345,138300.0
2022-07-11 15:35:00,115.8,115.85,115.71,115.77,80480.0,115.1047,115.1544,115.0152,115.0748,80480.0
2022-07-11 15:40:00,115.81,115.97,115.74,115.75,104940.0,115.1146,115.2736,115.045,115.055,104940.0
2022-07-11 15:45:00,115.74,115.84,115.7,115.74,183800.0,115.045,115.1444,115.0053,115.045,183800.0
2022-07-11 15:50:00,115.66,115.69,115.33,115.42,271080.0,114.9655,114.9953,114.6375,114.7269,271080.0
2022-07-11 15:55:00,115.46,115.71,115.41,115.68,419060.0,114.7667,115.0152,114.717,114.9854,419060.0
2022-07-12 09:30:00,116.22,116.7,115.85,115.85,474800.0,115.5221,115.9992,115.1544,115.1544,474800.0
2022-07-12 09:35:00,116.31,116.97,116.31,116.74,309580.0,115.6116,116.2676,115.6116,116.039,309580.0
2022-07-12 09:40:00,116.7,116.9,116.39,116.39,136360.0,115.9992,116.198,115.6911,115.6911,136360.0
2022-07-12 09:45:00,116.41,116.41,115.99,116.01,144480.0,115.711,115.711,115.2935,115.3134,144480.0
2022-07-12 09:50:00,115.89,116.19,115.75,116.14,91500.0,115.1941,115.4923,115.055,115.4426,91500.0
2022-07-12 09:55:00,116.08,116.08,115.19,115.2,174640.0,115.383,115.383,114.4983,114.5083,174640.0
2022-07-12 10:00:00,115.11,115.25,114.4,115.0,238440.0,114.4188,114.558,113.7131,114.3095,238440.0
2022-07-12 10:05:00,115.16,115.33,114.93,115.0,68000.0,114.4685,114.6375,114.2399,114.3095,68000.0
2022-07-12 10:10:00,115.0,115.36,114.91,115.22,108380.0,114.3095,114.6673,114.22,114.5281,108380.0
2022-07-12 10:15:00,115.22,115.31,114.95,115.31,142580.0,114.5281,114.6176,114.2598,114.6176,142580.0
2022-07-12 10:20:00,115.38,115.5,115.02,115.12,89320.0,114.6872,114.8065,114.3293,114.4287,89320.0
2022-07-12 10:25:00,115.1,115.35,115.02,115.23,87220.0,114.4089,114.6574,114.3293,114.5381,87220.0
2022-07-12 10:30:00,115.29,115.8,115.29,115.64,185140.0,114.5977,115.1047,114.5977,114.9456,185140.0
2022-07-12 10:35:00,115.66,115.7,115.21,115.25,90560.0,114.9655,115.0053,114.5182,114.558,90560.0
2022-07-12 10:40:00,115.19,115.33,115.11,115.3,77860.0,114.4983,114.6375,114.4188,114.6077,77860.0
2022-07-12 10:45:00,115.28,115.42,115.13,115.36,147560.0,114.5878,114.7269,114.4387,114.6673,147560.0
2022-07-12 10:50:00,115.28,115.45,115.14,115.45,52040.0,114.5878,114.7568,114.4486,114.7568,52040.0
2022-07-12 10:55:00,115.47,115.62,115.33,115.59,111820.0,114.7766,114.9257,114.6375,114.8959,111820.0
2022-07-12 11:00:00,115.6,115.77,115.47,115.48,191960.0,114.9059,115.0748,114.7766,114.7866,191960.0
2022-07-12 11:05:00,115.45,115.76,115.4,115.76,155620.0,114.7568,115.0649,114.7071,115.0649,155620.0
2022-07-12 11:10:00,115.85,116.07,115.76,115.77,198860.0,115.1544,115.373,115.0649,115.0748,198860.0
2022-07-12 11:15:00,115.75,115.75,115.53,115.65,114400.0,115.055,115.055,114.8363,114.9556,114400.0
2022-07-12 11:20:00,115.68,115.79,115.6,115.7,61760.0,114.9854,115.0947,114.9059,115.0053,61760.0
2022-07-12 11:25:00,115.77,115.91,115.77,115.8,57000.0,115.0748,115.214,115.0748,115.1047,57000.0
2022-07-12 11:30:00,115.85,115.86,115.61,115.68,113880.0,115.1544,115.1643,114.9158,114.9854,113880.0
2022-07-12 11:35:00,115.65,115.69,115.34,115.39,90660.0,114.9556,114.9953,114.6474,114.6971,90660.0
2022-07-12 11:40:00,115.53,115.53,115.07,115.14,58520.0,114.8363,114.8363,114.379,114.4486,58520.0
2022-07-12 11:45:00,115.25,115.33,115.14,115.33,98380.0,114.558,114.6375,114.4486,114.6375,98380.0
2022-07-12 11:50:00,115.35,115.4,115.22,115.33,56940.0,114.6574,114.7071,114.5281,114.6375,56940.0
2022-07-12 11:55:00,115.23,115.42,115.23,115.42,44160.0,114.5381,114.7269,114.5381,114.7269,44160.0
2022-07-12 12:00:00,115.4,115.58,115.29,115.37,60340.0,114.7071,114.886,114.5977,114.6772,60340.0
2022-07-12 12:05:00,115.37,115.57,115.24,115.24,61340.0,114.6772,114.876,114.548,114.548,61340.0
2022-07-12 12:10:00,115.22,115.53,115.22,115.53,23000.0,114.5281,114.8363,114.5281,114.8363,23000.0
2022-07-12 12:15:00,115.53,115.54,115.37,115.49,55700.0,114.8363,114.8462,114.6772,114.7965,55700.0
2022-07-12 12:20:00,115.58,115.58,115.41,115.48,34220.0,114.886,114.886,114.717,114.7866,34220.0
2022-07-12 12:25:00,115.57,115.58,115.5,115.58,33660.0,114.876,114.886,114.8065,114.886,33660.0
2022-07-12 12:30:00,115.56,115.74,115.5,115.74,51060.0,114.8661,115.045,114.8065,115.045,51060.0
2022-07-12 12:35:00,115.75,115.84,115.69,115.8,36880.0,115.055,115.1444,114.9953,115.1047,36880.0
2022-07-12 12:40:00,115.72,115.76,115.68,115.72,21000.0,115.0251,115.0649,114.9854,115.0251,21000.0
2022-07-12 12:45:00,115.76,115.92,115.75,115.92,73000.0,115.0649,115.2239,115.055,115.2239,73000.0
2022-07-12 12:50:00,115.87,115.87,115.69,115.84,65020.0,115.1742,115.1742,114.9953,115.1444,65020.0
2022-07-12 12:55:00,115.85,115.88,115.79,115.85,54460.0,115.1544,115.1842,115.0947,115.1544,54460.0
2022-07-12 13:00:00,115.86,116.06,115.75,115.8,119580.0,115.1643,115.3631,115.055,115.1047,119580.0
2022-07-12 13:05:00,115.79,115.79,115.55,115.6,70020.0,115.0947,115.0947,114.8562,114.9059,70020.0
2022-07-12 13:10:00,115.54,115.73,115.5,115.59,36000.0,114.8462,115.0351,114.8065,114.8959,36000.0
2022-07-12 13:15:00,115.6,115.67,115.58,115.58,27300.0,114.9059,114.9754,114.886,114.886,27300.0
2022-07-12 13:20:00,115.6,115.6,115.45,115.52,45440.0,114.9059,114.9059,114.7568,114.8263,45440.0
2022-07-12 13:25:00,115.49,115.67,115.49,115.64,29840.0,114.7965,114.9754,114.7965,114.9456,29840.0
2022-07-12 13:30:00,115.63,115.84,115.62,115.77,55760.0,114.9357,115.1444,114.9257,115.0748,55760.0
2022-07-12 13:35:00,115.79,115.89,115.75,115.75,56520.0,115.0947,115.1941,115.055,115.055,56520.0
2022-07-12 13:40:00,115.78,115.88,115.71,115.8,44000.0,115.0848,115.1842,115.0152,115.1047,44000.0
2022-07-12 13:45:00,115.78,115.81,115.63,115.76,47620.0,115.0848,115.1146,114.9357,115.0649,47620.0
2022-07-12 13:50:00,115.72,115.76,115.69,115.76,34200.0,115.0251,115.0649,114.9953,115.0649,34200.0
2022-07-12 13:55:00,115.85,115.88,115.74,115.78,48420.0,115.1544,115.1842,115.045,115.0848,48420.0
2022-07-12 14:00:00,115.81,115.81,115.46,115.46,75180.0,115.1146,115.1146,114.7667,114.7667,75180.0
2022-07-12 14:05:00,115.49,115.55,115.37,115.45,61380.0,114.7965,114.8562,114.6772,114.7568,61380.0
2022-07-12 14:10:00,115.45,115.53,115.45,115.49,27400.0,114.7568,114.8363,114.7568,114.7965,27400.0
2022-07-12 14:15:00,115.47,115.49,115.4,115.45,56000.0,114.7766,114.7965,114.7071,114.7568,56000.0
2022-07-12 14:20:00,115.4,115.49,115.4,115.42,32000.0,114.7071,114.7965,114.7071,114.7269,32000.0
2022-07-12 14:25:00,115.42,115.48,115.39,115.48,78520.0,114.7269,114.7866,114.6971,114.7866,78520.0
2022-07-12 14:30:00,115.49,115.51,114.99,115.11,243840.0,114.7965,114.8164,114.2995,114.4188,243840.0
2022-07-12 14:35:00,115.06,115.25,115.05,115.25,70100.0,114.3691,114.558,114.3592,114.558,70100.0
2022-07-12 14:40:00,115.1,115.25,115.09,115.21,41500.0,114.4089,114.558,114.3989,114.5182,41500.0
2022-07-12 14:45:00,115.25,115.25,115.11,115.12,151940.0,114.558,114.558,114.4188,114.4287,151940.0
2022-07-12 14:50:00,115.1,115.15,115.0,115.05,92600.0,114.4089,114.4586,114.3095,114.3592,92600.0
2022-07-12 14:55:00,115.05,115.05,114.84,114.87,94880.0,114.3592,114.3592,114.1504,114.1802,94880.0
2022-07-12 15:00:00,114.84,114.85,114.19,114.22,378600.0,114.1504,114.1604,113.5043,113.5341,378600.0
2022-07-12 15:05:00,114.2,114.38,114.09,114.09,172000.0,113.5143,113.6932,113.4049,113.4049,172000.0
2022-07-12 15:10:00,114.13,114.22,113.94,114.22,159660.0,113.4447,113.5341,113.2558,113.5341,159660.0
2022-07-12 15:15:00,114.17,114.26,114.04,114.26,101500.0,113.4844,113.5739,113.3552,113.5739,101500.0
2022-07-12 15:20:00,114.23,114.26,113.85,113.9,118760.0,113.5441,113.5739,113.1664,113.2161,118760.0
2022-07-12 15:25:00,113.89,114.03,113.79,113.97,87740.0,113.2061,113.3453,113.1067,113.2856,87740.0
2022-07-12 15:30:00,114.0,114.02,113.8,113.84,111600.0,113.3155,113.3353,113.1167,113.1564,111600.0
2022-07-12 15:35:00,113.88,113.94,113.69,113.94,204260.0,113.1962,113.2558,113.0073,113.2558,204260.0
2022-07-12 15:40:00,113.94,113.98,113.7,113.92,284420.0,113.2558,113.2956,113.0173,113.2359,284420.0
2022-07-12 15:45:00,113.9,114.09,113.87,113.89,196600.0,113.2161,113.4049,113.1862,113.2061,196600.0
2022-07-12 15:50:00,113.91,114.25,113.91,114.07,290740.0,113.226,113.564,113.226,113.385,290740.0
2022-07-12 15:55:00,114.02,114.11,113.91,114.02,709560.0,113.3353,113.4248,113.226,113.3353,709560.0
2022-07-13 09:30:00,111.66,112.84,111.38,111.58,1011540.0,110.9895,112.1624,110.7112,110.91,1011540.0
2022-07-13 09:35:00,111.65,112.26,111.35,112.09,541120.0,110.9796,111.5859,110.6814,111.4169,541120.0
2022-07-13 09:40:00,112.07,112.37,111.4,111.74,525400.0,111.3971,111.6952,110.7311,111.069,525400.0
2022-07-13 09:45:00,111.65,112.4,111.21,112.38,582740.0,110.9796,111.7251,110.5422,111.7052,582740.0
2022-07-13 09:50:00,112.35,112.36,111.83,112.04,202680.0,111.6754,111.6853,111.1585,111.3672,202680.0
2022-07-13 09:55:00,112.06,112.47,111.67,112.31,200860.0,111.3871,111.7946,110.9995,111.6356,200860.0
2022-07-13 10:00:00,112.31,112.68,111.94,112.51,279240.0,111.6356,112.0034,111.2678,111.8344,279240.0
2022-07-13 10:05:00,112.59,112.67,112.1,112.28,156580.0,111.9139,111.9934,111.4269,111.6058,156580.0
2022-07-13 10:10:00,112.35,113.0,112.34,112.66,177500.0,111.6754,112.3215,111.6654,111.9835,177500.0
2022-07-13 10:15:00,112.69,112.77,112.15,112.28,165200.0,112.0133,112.0928,111.4766,111.6058,165200.0
2022-07-13 10:20:00,112.23,112.75,112.21,112.37,210060.0,111.5561,112.073,111.5362,111.6952,210060.0
2022-07-13 10:25:00,112.27,112.68,112.27,112.68,116840.0,111.5958,112.0034,111.5958,112.0034,116840.0
2022-07-13 10:30:00,112.58,113.1,112.43,112.71,252400.0,111.904,112.4209,111.7549,112.0332,252400.0
2022-07-13 10:35:00,112.83,113.04,112.61,112.87,162640.0,112.1525,112.3612,111.9338,112.1922,162640.0
2022-07-13 10:40:00,112.9,113.69,112.9,113.69,212860.0,112.2221,113.0073,112.2221,113.0073,212860.0
2022-07-13 10:45:00,113.75,114.15,113.68,113.92,287040.0,113.067,113.4646,112.9974,113.2359,287040.0
2022-07-13 10:50:00,113.93,114.2,113.43,113.43,284800.0,113.2459,113.5143,112.7489,112.7489,284800.0
2022-07-13 10:55:00,113.51,113.73,113.24,113.5,179560.0,112.8284,113.0471,112.56,112.8185,179560.0
2022-07-13 11:00:00,113.5,113.57,113.31,113.32,126160.0,112.8185,112.888,112.6296,112.6395,126160.0
2022-07-13 11:05:00,113.29,113.76,113.25,113.5,99780.0,112.6097,113.0769,112.57,112.8185,99780.0
2022-07-13 11:10:00,113.55,113.65,113.24,113.39,101000.0,112.8682,112.9676,112.56,112.7091,101000.0
2022-07-13 11:15:00,113.4,113.4,113.13,113.27,101840.0,112.7191,112.7191,112.4507,112.5898,101840.0
2022-07-13 11:20:00,113.31,113.35,113.19,113.22,117580.0,112.6296,112.6694,112.5103,112.5401,117580.0
2022-07-13 11:25:00,113.14,113.18,112.91,112.93,103780.0,112.4606,112.5004,112.232,112.2519,103780.0
2022-07-13 11:30:00,112.93,112.95,112.65,112.68,139280.0,112.2519,112.2718,111.9736,112.0034,139280.0
2022-07-13 11:35:00,112.7,112.83,112.65,112.66,159740.0,112.0233,112.1525,111.9736,111.9835,159740.0
2022-07-13 11:40:00,112.66,112.78,112.45,112.45,145460.0,111.9835,112.1028,111.7748,111.7748,145460.0
2022-07-13 11:45:00,112.47,112.72,112.36,112.59,142920.0,111.7946,112.0431,111.6853,111.9139,142920.0
2022-07-13 11:50:00,112.63,112.8,112.63,112.69,61320.0,111.9537,112.1227,111.9537,112.0133,61320.0
2022-07-13 11:55:00,112.71,112.8,112.64,112.71,93960.0,112.0332,112.1227,111.9636,112.0332,93960.0
2022-07-13 12:00:00,112.71,112.72,112.47,112.69,122420.0,112.0332,112.0431,111.7946,112.0133,122420.0
2022-07-13 12:05:00,112.63,112.67,112.57,112.67,96780.0,111.9537,111.9934,111.894,111.9934,96780.0
2022-07-13 12:10:00,112.61,112.61,112.16,112.31,124100.0,111.9338,111.9338,111.4865,111.6356,124100.0
2022-07-13 12:15:00,112.22,112.24,111.97,112.14,107040.0,111.5461,111.566,111.2977,111.4666,107040.0
2022-07-13 12:20:00,112.16,112.19,112.09,112.16,119480.0,111.4865,111.5163,111.4169,111.4865,119480.0
2022-07-13 12:25:00,112.18,112.18,111.98,112.14,81000.0,111.5064,111.5064,111.3076,111.4666,81000.0
2022-07-13 12:30:00,112.08,112.24,112.08,112.1,134860.0,111.407,111.566,111.407,111.4269,134860.0
2022-07-13 12:35:00,112.13,112.18,112.04,112.17,42000.0,111.4567,111.5064,111.3672,111.4964,42000.0
2022-07-13 12:40:00,112.14,112.19,112.05,112.12,76340.0,111.4666,111.5163,111.3772,111.4467,76340.0
2022-07-13 12:45:00,112.15,112.15,111.99,112.13,99460.0,111.4766,111.4766,111.3175,111.4567,99460.0
2022-07-13 12:50:00,112.13,112.34,112.08,112.22,62520.0,111.4567,111.6654,111.407,111.5461,62520.0
2022-07-13 12:55:00,112.21,112.64,112.21,112.64,90060.0,111.5362,111.9636,111.5362,111.9636,90060.0
2022-07-13 13:00:00,112.58,112.85,112.44,112.85,218120.0,111.904,112.1724,111.7648,112.1724,218120.0
2022-07-13 13:05:00,112.84,113.1,112.74,112.75,185540.0,112.1624,112.4209,112.063,112.073,185540.0
2022-07-13 13:10:00,112.76,113.07,112.75,112.95,99320.0,112.0829,112.391,112.073,112.2718,99320.0
2022-07-13 13:15:00,112.98,112.98,112.43,112.52,113020.0,112.3016,112.3016,111.7549,111.8443,113020.0
2022-07-13 13:20:00,112.55,112.71,112.51,112.7,50000.0,111.8742,112.0332,111.8344,112.0233,50000.0
2022-07-13 13:25:00,112.68,112.74,112.48,112.69,73780.0,112.0034,112.063,111.8046,112.0133,73780.0
2022-07-13 13:30:00,112.61,112.64,112.39,112.44,68000.0,111.9338,111.9636,111.7151,111.7648,68000.0
2022-07-13 13:35:00,112.43,112.52,112.08,112.1,203820.0,111.7549,111.8443,111.407,111.4269,203820.0
2022-07-13 13:40:00,112.1,112.35,112.05,112.29,295580.0,111.4269,111.6754,111.3772,111.6157,295580.0
2022-07-13 13:45:00,112.27,112.29,111.95,112.18,209520.0,111.5958,111.6157,111.2778,111.5064,209520.0
2022-07-13 13:50:00,112.29,112.29,112.15,112.2,80020.0,111.6157,111.6157,111.4766,111.5263,80020.0
2022-07-13 13:55:00,112.15,112.31,112.11,112.25,82700.0,111.4766,111.6356,111.4368,111.576,82700.0
2022-07-13 14:00:00,112.13,112.16,111.23,111.23,370280.0,111.4567,111.4865,110.5621,110.5621,370280.0
2022-07-13 14:05:00,111.2,111.55,111.2,111.43,246660.0,110.5323,110.8802,110.5323,110.7609,246660.0
2022-07-13 14:10:00,111.46,111.73,111.43,111.7,177940.0,110.7907,111.0591,110.7609,111.0293,177940.0
2022-07-13 14:15:00,111.68,111.68,111.45,111.66,108140.0,111.0094,111.0094,110.7808,110.9895,108140.0
2022-07-13 14:20:00,111.72,111.83,111.51,111.77,220160.0,111.0492,111.1585,110.8404,111.0989,220160.0
2022-07-13 14:25:00,111.76,111.94,111.64,111.94,110660.0,111.0889,111.2678,110.9696,111.2678,110660.0
2022-07-13 14:30:00,111.96,112.11,111.78,112.05,260900.0,111.2877,111.4368,111.1088,111.3772,260900.0
2022-07-13 14:35:00,112.06,112.16,111.95,112.16,83820.0,111.3871,111.4865,111.2778,111.4865,83820.0
2022-07-13 14:40:00,112.13,112.21,112.02,112.02,109120.0,111.4567,111.5362,111.3474,111.3474,109120.0
2022-07-13 14:45:00,112.03,112.16,112.0,112.1,92200.0,111.3573,111.4865,111.3275,111.4269,92200.0
2022-07-13 14:50:00,112.15,112.27,112.09,112.11,104840.0,111.4766,111.5958,111.4169,111.4368,104840.0
2022-07-13 14:55:00,112.18,112.26,111.9,112.16,104720.0,111.5064,111.5859,111.2281,111.4865,104720.0
2022-07-13 15:00:00,112.35,112.35,112.04,112.25,227920.0,111.6754,111.6754,111.3672,111.576,227920.0
2022-07-13 15:05:00,112.27,112.27,111.67,111.78,225580.0,111.5958,111.5958,110.9995,111.1088,225580.0
2022-07-13 15:10:00,111.83,112.19,111.83,112.14,186240.0,111.1585,111.5163,111.1585,111.4666,186240.0
2022-07-13 15:15:00,112.05,112.18,112.02,112.12,164860.0,111.3772,111.5064,111.3474,111.4467,164860.0
2022-07-13 15:20:00,112.12,112.21,111.93,111.93,170020.0,111.4467,111.5362,111.2579,111.2579,170020.0
2022-07-13 15:25:00,111.97,111.97,111.68,111.72,282660.0,111.2977,111.2977,111.0094,111.0492,282660.0
2022-07-13 15:30:00,111.74,111.74,111.41,111.47,238100.0,111.069,111.069,110.741,110.8007,238100.0
2022-07-13 15:35:00,111.43,111.69,111.38,111.61,225080.0,110.7609,111.0193,110.7112,110.9398,225080.0
2022-07-13 15:40:00,111.59,111.59,111.31,111.38,218040.0,110.9199,110.9199,110.6416,110.7112,218040.0
2022-07-13 15:45:00,111.43,111.46,111.28,111.44,289320.0,110.7609,110.7907,110.6118,110.7708,289320.0
2022-07-13 15:50:00,111.42,111.65,111.3,111.61,473020.0,110.751,110.9796,110.6317,110.9398,473020.0
2022-07-13 15:55:00,111.57,111.61,111.32,111.33,818760.0,110.9001,110.9398,110.6516,110.6615,818760.0
2022-07-14 09:30:00,110.24,110.89,109.51,109.52,872760.0,109.578,110.2241,108.8524,108.8624,872760.0
2022-07-14 09:35:00,109.54,109.79,109.0,109.18,400300.0,108.8822,109.1307,108.3455,108.5244,400300.0
2022-07-14 09:40:00,109.13,109.37,108.93,109.04,400640.0,108.4747,108.7133,108.2759,108.3852,400640.0
2022-07-14 09:45:00,109.0,109.88,109.0,109.58,309540.0,108.3455,109.2202,108.3455,108.922,309540.0
2022-07-14 09:50:00,109.44,109.74,109.32,109.34,145260.0,108.7828,109.081,108.6636,108.6834,145260.0
2022-07-14 09:55:00,109.48,109.49,109.15,109.17,154640.0,108.8226,108.8325,108.4946,108.5145,154640.0
2022-07-14 10:00:00,109.1,109.12,108.53,108.53,415840.0,108.4449,108.4648,107.8783,107.8783,415840.0
2022-07-14 10:05:00,108.52,108.8,108.5,108.67,110460.0,107.8684,108.1467,107.8485,108.0175,110460.0
2022-07-14 10:10:00,108.72,108.77,108.37,108.51,243900.0,108.0672,108.1169,107.7193,107.8584,243900.0
2022-07-14 10:15:00,108.55,108.62,108.43,108.52,169480.0,107.8982,107.9678,107.7789,107.8684,169480.0
2022-07-14 10:20:00,108.49,109.05,108.49,108.94,332040.0,107.8385,108.3952,107.8385,108.2858,332040.0
2022-07-14 10:25:00,108.93,109.0,108.8,108.94,132000.0,108.2759,108.3455,108.1467,108.2858,132000.0
2022-07-14 10:30:00,109.02,109.4,108.82,109.28,211660.0,108.3654,108.7431,108.1666,108.6238,211660.0
2022-07-14 10:35:00,109.27,109.44,109.15,109.44,112080.0,108.6139,108.7828,108.4946,108.7828,112080.0
2022-07-14 10:40:00,109.43,109.85,109.43,109.7,136460.0,108.7729,109.1904,108.7729,109.0413,136460.0
2022-07-14 10:45:00,109.62,109.86,109.46,109.73,131000.0,108.9618,109.2003,108.8027,109.0711,131000.0
2022-07-14 10:50:00,109.71,110.16,109.6,110.16,163500.0,109.0512,109.4985,108.9419,109.4985,163500.0
2022-07-14 10:55:00,110.12,110.12,109.75,109.78,143800.0,109.4588,109.4588,109.091,109.1208,143800.0
2022-07-14 11:00:00,109.84,110.2,109.69,109.78,100020.0,109.1804,109.5383,109.0313,109.1208,100020.0
2022-07-14 11:05:00,109.76,110.08,109.76,110.02,66000.0,109.1009,109.419,109.1009,109.3594,66000.0
2022-07-14 11:10:00,110.2,110.36,109.99,109.99,43060.0,109.5383,109.6973,109.3295,109.3295,43060.0
2022-07-14 11:15:00,110.01,110.37,109.89,110.37,162880.0,109.3494,109.7073,109.2301,109.7073,162880.0
2022-07-14 11:20:00,110.34,110.52,110.24,110.37,144720.0,109.6774,109.8564,109.578,109.7073,144720.0
2022-07-14 11:25:00,110.37,110.37,110.25,110.3,45600.0,109.7073,109.7073,109.588,109.6377,45600.0
2022-07-14 11:30:00,110.31,110.35,109.64,109.95,648820.0,109.6476,109.6874,108.9816,109.2898,648820.0
2022-07-14 11:35:00,109.88,110.21,109.86,110.14,84420.0,109.2202,109.5482,109.2003,109.4786,84420.0
2022-07-14 11:40:00,110.07,110.76,110.07,110.61,170160.0,109.4091,110.0949,109.4091,109.9458,170160.0
2022-07-14 11:45:00,110.6,110.7,110.27,110.5,102220.0,109.9359,110.0353,109.6079,109.8365,102220.0
2022-07-14 11:50:00,110.43,110.62,110.42,110.44,87000.0,109.7669,109.9558,109.757,109.7768,87000.0
2022-07-14 11:55:00,110.43,110.59,110.33,110.39,88600.0,109.7669,109.9259,109.6675,109.7271,88600.0
2022-07-14 12:00:00,110.46,110.52,110.21,110.36,51040.0,109.7967,109.8564,109.5482,109.6973,51040.0
2022-07-14 12:05:00,110.36,110.36,110.09,110.15,46000.0,109.6973,109.6973,109.4289,109.4886,46000.0
2022-07-14 12:10:00,110.15,110.28,110.11,110.28,37600.0,109.4886,109.6178,109.4488,109.6178,37600.0
2022-07-14 12:15:00,110.24,110.31,110.08,110.25,76460.0,109.578,109.6476,109.419,109.588,76460.0
2022-07-14 12:20:00,110.19,110.34,110.11,110.14,42260.0,109.5283,109.6774,109.4488,109.4786,42260.0
2022-07-14 12:25:00,110.06,110.06,109.92,109.97,34700.0,109.3991,109.3991,109.26,109.3097,34700.0
2022-07-14 12:30:00,109.99,110.2,109.97,110.16,60840.0,109.3295,109.5383,109.3097,109.4985,60840.0
2022-07-14 12:35:00,110.11,110.16,110.08,110.16,16000.0,109.4488,109.4985,109.419,109.4985,16000.0
2022-07-14 12:40:00,110.14,110.2,110.02,110.02,23700.0,109.4786,109.5383,109.3594,109.3594,23700.0
2022-07-14 12:45:00,110.11,110.11,109.57,109.6,205180.0,109.4488,109.4488,108.9121,108.9419,205180.0
2022-07-14 12:50:00,109.56,109.66,109.35,109.61,170040.0,108.9021,109.0015,108.6934,108.9518,170040.0
2022-07-14 12:55:00,109.57,109.78,109.55,109.74,62400.0,108.9121,109.1208,108.8922,109.081,62400.0
2022-07-14 13:00:00,109.7,109.7,109.52,109.59,68600.0,109.0413,109.0413,108.8624,108.9319,68600.0
2022-07-14 13:05:00,109.54,109.59,109.4,109.48,111220.0,108.8822,108.9319,108.7431,108.8226,111220.0
2022-07-14 13:10:00,109.46,109.52,109.28,109.52,99680.0,108.8027,108.8624,108.6238,108.8624,99680.0
2022-07-14 13:15:00,109.53,109.75,109.42,109.66,80020.0,108.8723,109.091,108.763,109.0015,80020.0
2022-07-14 13:20:00,109.71,109.91,109.71,109.8,64000.0,109.0512,109.25,109.0512,109.1407,64000.0
2022-07-14 13:25:00,109.79,110.33,109.79,110.3,193900.0,109.1307,109.6675,109.1307,109.6377,193900.0
2022-07-14 13:30:00,110.25,110.3,110.07,110.26,89540.0,109.588,109.6377,109.4091,109.5979,89540.0
2022-07-14 13:35:00,110.17,110.32,110.17,110.24,67280.0,109.5085,109.6576,109.5085,109.578,67280.0
2022-07-14 13:40:00,110.31,110.56,110.27,110.41,240520.0,109.6476,109.8961,109.6079,109.747,240520.0
2022-07-14 13:45:00,110.43,110.43,110.25,110.36,107000.0,109.7669,109.7669,109.588,109.6973,107000.0
2022-07-14 13:50:00,110.41,110.44,110.1,110.19,73400.0,109.747,109.7768,109.4389,109.5283,73400.0
2022-07-14 13:55:00,110.3,110.31,110.12,110.12,84860.0,109.6377,109.6476,109.4588,109.4588,84860.0
2022-07-14 14:00:00,110.12,110.29,110.03,110.27,70840.0,109.4588,109.6277,109.3693,109.6079,70840.0
2022-07-14 14:05:00,110.22,110.35,110.22,110.35,52000.0,109.5582,109.6874,109.5582,109.6874,52000.0
2022-07-14 14:10:00,110.31,110.35,110.21,110.29,72240.0,109.6476,109.6874,109.5482,109.6277,72240.0
2022-07-14 14:15:00,110.32,110.7,110.32,110.54,124480.0,109.6576,110.0353,109.6576,109.8762,124480.0
2022-07-14 14:20:00,110.61,110.75,110.57,110.75,108180.0,109.9458,110.085,109.9061,110.085,108180.0
2022-07-14 14:25:00,110.74,110.83,110.59,110.75,146120.0,110.075,110.1645,109.9259,110.085,146120.0
2022-07-14 14:30:00,110.71,110.81,110.61,110.79,63620.0,110.0452,110.1446,109.9458,110.1247,63620.0
2022-07-14 14:35:00,110.76,111.07,110.76,111.05,117280.0,110.0949,110.4031,110.0949,110.3832,117280.0
2022-07-14 14:40:00,111.05,111.09,110.6,110.7,124360.0,110.3832,110.4229,109.9359,110.0353,124360.0
2022-07-14 14:45:00,110.68,110.73,110.57,110.57,52000.0,110.0154,110.0651,109.9061,109.9061,52000.0
2022-07-14 14:50:00,110.59,110.64,110.48,110.57,46060.0,109.9259,109.9756,109.8166,109.9061,46060.0
2022-07-14 14:55:00,110.62,110.77,110.62,110.68,64440.0,109.9558,110.1049,109.9558,110.0154,64440.0
2022-07-14 15:00:00,110.72,110.75,110.5,110.56,79080.0,110.0552,110.085,109.8365,109.8961,79080.0
2022-07-14 15:05:00,110.56,110.67,110.37,110.37,52540.0,109.8961,110.0055,109.7073,109.7073,52540.0
2022-07-14 15:10:00,110.38,110.58,110.32,110.56,107000.0,109.7172,109.916,109.6576,109.8961,107000.0
2022-07-14 15:15:00,110.48,110.61,110.47,110.56,64000.0,109.8166,109.9458,109.8067,109.8961,64000.0
2022-07-14 15:20:00,110.59,110.96,110.59,110.95,131120.0,109.9259,110.2937,109.9259,110.2838,131120.0
2022-07-14 15:25:00,110.92,111.03,110.81,111.03,119380.0,110.254,110.3633,110.1446,110.3633,119380.0
2022-07-14 15:30:00,110.95,111.06,110.75,110.75,160920.0,110.2838,110.3931,110.085,110.085,160920.0
2022-07-14 15:35:00,110.73,110.79,110.45,110.49,180880.0,110.0651,110.1247,109.7868,109.8265,180880.0
2022-07-14 15:40:00,110.5,110.58,110.34,110.56,158680.0,109.8365,109.916,109.6774,109.8961,158680.0
2022-07-14 15:45:00,110.43,110.54,110.17,110.36,224200.0,109.7669,109.8762,109.5085,109.6973,224200.0
2022-07-14 15:50:00,110.47,110.5,110.2,110.26,356280.0,109.8067,109.8365,109.5383,109.5979,356280.0
2022-07-14 15:55:00,110.17,110.42,110.17,110.38,923860.0,109.5085,109.757,109.5085,109.7172,923860.0
2022-07-15 09:30:00,112.0,112.84,112.0,112.68,1548600.0,111.3275,112.1624,111.3275,112.0034,1548600.0
2022-07-15 09:35:00,112.52,113.14,112.32,112.4,556860.0,111.8443,112.4606,111.6455,111.7251,556860.0
2022-07-15 09:40:00,112.4,112.41,111.85,111.87,248420.0,111.7251,111.735,111.1784,111.1983,248420.0
2022-07-15 09:45:00,111.86,111.86,111.26,111.53,227040.0,111.1883,111.1883,110.5919,110.8603,227040.0
2022-07-15 09:50:00,111.59,111.62,110.9,111.13,228540.0,110.9199,110.9498,110.2341,110.4627,228540.0
2022-07-15 09:55:00,111.06,111.39,111.0,111.25,195320.0,110.3931,110.7211,110.3335,110.582,195320.0
2022-07-15 10:00:00,111.38,112.2,111.38,111.78,252380.0,110.7112,111.5263,110.7112,111.1088,252380.0
2022-07-15 10:05:00,111.85,112.07,111.75,112.01,237400.0,111.1784,111.3971,111.079,111.3374,237400.0
2022-07-15 10:10:00,111.85,112.31,111.84,112.13,286340.0,111.1784,111.6356,111.1684,111.4567,286340.0
2022-07-15 10:15:00,112.0,112.45,111.89,112.33,485040.0,111.3275,111.7748,111.2181,111.6555,485040.0
2022-07-15 10:20:00,112.39,112.39,111.77,112.18,263980.0,111.7151,111.7151,111.0989,111.5064,263980.0
2022-07-15 10:25:00,112.31,112.42,112.1,112.33,222680.0,111.6356,111.7449,111.4269,111.6555,222680.0
2022-07-15 10:30:00,112.33,112.46,112.28,112.4,183320.0,111.6555,111.7847,111.6058,111.7251,183320.0
2022-07-15 10:35:00,112.41,112.55,112.26,112.26,205260.0,111.735,111.8742,111.5859,111.5859,205260.0
2022-07-15 10:40:00,112.16,112.23,112.08,112.1,122820.0,111.4865,111.5561,111.407,111.4269,122820.0
2022-07-15 10:45:00,112.03,112.2,111.79,112.03,210360.0,111.3573,111.5263,111.1187,111.3573,210360.0
2022-07-15 10:50:00,112.1,112.1,111.86,111.97,73100.0,111.4269,111.4269,111.1883,111.2977,73100.0
2022-07-15 10:55:00,111.91,112.17,111.91,112.17,89680.0,111.238,111.4964,111.238,111.4964,89680.0
2022-07-15 11:00:00,112.11,112.26,112.07,112.11,111600.0,111.4368,111.5859,111.3971,111.4368,111600.0
2022-07-15 11:05:00,112.11,112.45,112.06,112.45,166620.0,111.4368,111.7748,111.3871,111.7748,166620.0
2022-07-15 11:10:00,112.44,112.52,112.31,112.49,148560.0,111.7648,111.8443,111.6356,111.8145,148560.0
2022-07-15 11:15:00,112.5,112.62,112.25,112.28,130360.0,111.8245,111.9437,111.576,111.6058,130360.0
2022-07-15 11:20:00,112.32,112.52,112.32,112.52,65780.0,111.6455,111.8443,111.6455,111.8443,65780.0
2022-07-15 11:25:00,112.48,112.52,112.26,112.26,119980.0,111.8046,111.8443,111.5859,111.5859,119980.0
2022-07-15 11:30:00,112.28,112.3,112.1,112.18,193380.0,111.6058,111.6257,111.4269,111.5064,193380.0
2022-07-15 11:35:00,112.17,112.31,112.13,112.23,88000.0,111.4964,111.6356,111.4567,111.5561,88000.0
2022-07-15 11:40:00,112.2,112.29,112.14,112.18,44000.0,111.5263,111.6157,111.4666,111.5064,44000.0
2022-07-15 11:45:00,112.12,112.16,111.99,112.04,103340.0,111.4467,111.4865,111.3175,111.3672,103340.0
2022-07-15 11:50:00,111.98,112.03,111.93,111.93,72080.0,111.3076,111.3573,111.2579,111.2579,72080.0
2022-07-15 11:55:00,111.96,112.01,111.82,111.92,70760.0,111.2877,111.3374,111.1486,111.248,70760.0
2022-07-15 12:00:00,111.88,111.97,111.73,111.94,88520.0,111.2082,111.2977,111.0591,111.2678,88520.0
2022-07-15 12:05:00,111.86,111.89,111.65,111.66,112620.0,111.1883,111.2181,110.9796,110.9895,112620.0
2022-07-15 12:10:00,111.68,111.75,111.6,111.75,68860.0,111.0094,111.079,110.9299,111.079,68860.0
2022-07-15 12:15:00,111.65,111.71,111.55,111.67,49000.0,110.9796,111.0392,110.8802,110.9995,49000.0
2022-07-15 12:20:00,111.62,111.75,111.6,111.67,72480.0,110.9498,111.079,110.9299,110.9995,72480.0
2022-07-15 12:25:00,111.66,111.72,111.59,111.67,56940.0,110.9895,111.0492,110.9199,110.9995,56940.0
2022-07-15 12:30:00,111.61,111.65,111.37,111.45,177720.0,110.9398,110.9796,110.7013,110.7808,177720.0
2022-07-15 12:35:00,111.47,111.53,111.38,111.44,119660.0,110.8007,110.8603,110.7112,110.7708,119660.0
2022-07-15 12:40:00,111.46,111.54,111.29,111.54,89180.0,110.7907,110.8702,110.6217,110.8702,89180.0
2022-07-15 12:45:00,111.48,111.58,111.43,111.53,51500.0,110.8106,110.91,110.7609,110.8603,51500.0
2022-07-15 12:50:00,111.47,111.55,111.29,111.35,73420.0,110.8007,110.8802,110.6217,110.6814,73420.0
2022-07-15 12:55:00,111.32,111.5,111.28,111.38,144860.0,110.6516,110.8305,110.6118,110.7112,144860.0
2022-07-15 13:00:00,111.44,111.59,111.39,111.57,100000.0,110.7708,110.9199,110.7211,110.9001,100000.0
2022-07-15 13:05:00,111.57,111.63,111.55,111.56,129340.0,110.9001,110.9597,110.8802,110.8901,129340.0
2022-07-15 13:10:00,111.58,111.58,111.43,111.49,88720.0,110.91,110.91,110.7609,110.8205,88720.0
2022-07-15 13:15:00,111.44,111.55,111.42,111.55,62160.0,110.7708,110.8802,110.751,110.8802,62160.0
2022-07-15 13:20:00,111.5,111.55,111.43,111.52,68720.0,110.8305,110.8802,110.7609,110.8504,68720.0
2022-07-15 13:25:00,111.55,111.64,111.51,111.61,66440.0,110.8802,110.9696,110.8404,110.9398,66440.0
2022-07-15 13:30:00,111.69,111.74,111.64,111.7,101700.0,111.0193,111.069,110.9696,111.0293,101700.0
2022-07-15 13:35:00,111.71,111.9,111.69,111.87,103740.0,111.0392,111.2281,111.0193,111.1983,103740.0
2022-07-15 13:40:00,111.88,111.9,111.73,111.77,84660.0,111.2082,111.2281,111.0591,111.0989,84660.0
2022-07-15 13:45:00,111.74,111.79,111.65,111.72,92100.0,111.069,111.1187,110.9796,111.0492,92100.0
2022-07-15 13:50:00,111.64,111.71,111.6,111.61,142980.0,110.9696,111.0392,110.9299,110.9398,142980.0
2022-07-15 13:55:00,111.61,111.8,111.58,111.8,81000.0,110.9398,111.1287,110.91,111.1287,81000.0
2022-07-15 14:00:00,111.75,111.8,111.37,111.41,148000.0,111.079,111.1287,110.7013,110.741,148000.0
2022-07-15 14:05:00,111.39,111.52,111.39,111.46,105520.0,110.7211,110.8504,110.7211,110.7907,105520.0
2022-07-15 14:10:00,111.46,111.48,111.39,111.48,163420.0,110.7907,110.8106,110.7211,110.8106,163420.0
2022-07-15 14:15:00,111.48,111.53,111.42,111.47,77980.0,110.8106,110.8603,110.751,110.8007,77980.0
2022-07-15 14:20:00,111.39,111.41,111.19,111.35,207640.0,110.7211,110.741,110.5223,110.6814,207640.0
2022-07-15 14:25:00,111.37,111.41,111.27,111.37,90260.0,110.7013,110.741,110.6019,110.7013,90260.0
2022-07-15 14:30:00,111.36,111.41,111.28,111.4,107840.0,110.6913,110.741,110.6118,110.7311,107840.0
2022-07-15 14:35:00,111.46,111.48,111.33,111.37,98660.0,110.7907,110.8106,110.6615,110.7013,98660.0
2022-07-15 14:40:00,111.37,111.53,111.37,111.46,103220.0,110.7013,110.8603,110.7013,110.7907,103220.0
2022-07-15 14:45:00,111.46,111.61,111.46,111.59,114480.0,110.7907,110.9398,110.7907,110.9199,114480.0
2022-07-15 14:50:00,111.59,111.68,111.53,111.56,130040.0,110.9199,111.0094,110.8603,110.8901,130040.0
2022-07-15 14:55:00,111.54,111.54,111.36,111.42,65220.0,110.8702,110.8702,110.6913,110.751,65220.0
2022-07-15 15:00:00,111.38,111.47,111.34,111.39,62460.0,110.7112,110.8007,110.6714,110.7211,62460.0
2022-07-15 15:05:00,111.39,111.48,111.35,111.48,96140.0,110.7211,110.8106,110.6814,110.8106,96140.0
2022-07-15 15:10:00,111.47,111.51,111.32,111.36,141040.0,110.8007,110.8404,110.6516,110.6913,141040.0
2022-07-15 15:15:00,111.38,111.5,111.37,111.43,94560.0,110.7112,110.8305,110.7013,110.7609,94560.0
2022-07-15 15:20:00,111.4,111.5,111.4,111.47,97600.0,110.7311,110.8305,110.7311,110.8007,97600.0
2022-07-15 15:25:00,111.41,111.58,111.4,111.51,277040.0,110.741,110.91,110.7311,110.8404,277040.0
2022-07-15 15:30:00,111.55,111.56,111.41,111.49,174720.0,110.8802,110.8901,110.741,110.8205,174720.0
2022-07-15 15:35:00,111.5,111.52,111.38,111.4,161680.0,110.8305,110.8504,110.7112,110.7311,161680.0
2022-07-15 15:40:00,111.35,111.46,111.27,111.46,173080.0,110.6814,110.7907,110.6019,110.7907,173080.0
2022-07-15 15:45:00,111.45,111.51,111.31,111.35,198120.0,110.7808,110.8404,110.6416,110.6814,198120.0
2022-07-15 15:50:00,111.36,111.42,111.06,111.37,983000.0,110.6913,110.751,110.3931,110.7013,983000.0
2022-07-15 15:55:00,111.35,111.8,111.35,111.79,1469680.0,110.6814,111.1287,110.6814,111.1187,1469680.0
2022-07-18 09:30:00,112.61,112.78,111.69,112.29,1484670.0,111.9338,112.1028,111.0193,111.6157,1484670.0
2022-07-18 09:35:00,112.29,113.0,111.72,111.76,858174.0,111.6157,112.3215,111.0492,111.0889,858174.0
2022-07-18 09:40:00,111.77,112.04,111.17,111.95,1020691.0,111.0989,111.3672,110.5025,111.2778,1020691.0
2022-07-18 09:45:00,111.91,112.85,111.91,112.76,705234.0,111.238,112.1724,111.238,112.0829,705234.0
2022-07-18 09:50:00,112.75,113.29,112.66,113.12,660353.0,112.073,112.6097,111.9835,112.4407,660353.0
2022-07-18 09:55:00,113.12,113.68,113.08,113.17,606876.0,112.4407,112.9974,112.401,112.4904,606876.0
2022-07-18 10:00:00,113.19,113.65,112.91,113.1,597285.0,112.5103,112.9676,112.232,112.4209,597285.0
2022-07-18 10:05:00,113.12,113.16,112.04,112.44,621466.0,112.4407,112.4805,111.3672,111.7648,621466.0
2022-07-18 10:10:00,112.46,112.58,112.03,112.33,357006.0,111.7847,111.904,111.3573,111.6555,357006.0
2022-07-18 10:15:00,112.36,112.49,111.79,111.93,449619.0,111.6853,111.8145,111.1187,111.2579,449619.0
2022-07-18 10:20:00,111.93,112.39,111.86,111.99,364280.0,111.2579,111.7151,111.1883,111.3175,364280.0
2022-07-18 10:25:00,111.98,112.14,111.48,111.57,599261.0,111.3076,111.4666,110.8106,110.9001,599261.0
2022-07-18 10:30:00,111.57,111.94,111.5,111.89,364753.0,110.9001,111.2678,110.8305,111.2181,364753.0
2022-07-18 10:35:00,111.91,112.14,111.45,111.68,385692.0,111.238,111.4666,110.7808,111.0094,385692.0
2022-07-18 10:40:00,111.68,111.84,111.43,111.54,313874.0,111.0094,111.1684,110.7609,110.8702,313874.0
2022-07-18 10:45:00,111.54,111.54,111.01,111.31,539962.0,110.8702,110.8702,110.3434,110.6416,539962.0
2022-07-18 10:50:00,111.28,111.49,111.05,111.21,455810.0,110.6118,110.8205,110.3832,110.5422,455810.0
2022-07-18 10:55:00,111.21,111.72,111.19,111.58,394689.0,110.5422,111.0492,110.5223,110.91,394689.0
2022-07-18 11:00:00,111.6,111.92,111.51,111.79,307066.0,110.9299,111.248,110.8404,111.1187,307066.0
2022-07-18 11:05:00,111.77,112.13,111.73,111.9,330399.0,111.0989,111.4567,111.0591,111.2281,330399.0
2022-07-18 11:10:00,111.9,111.97,111.53,111.71,260711.0,111.2281,111.2977,110.8603,111.0392,260711.0
2022-07-18 11:15:00,111.66,111.68,111.2,111.27,444246.0,110.9895,111.0094,110.5323,110.6019,444246.0
2022-07-18 11:20:00,111.27,111.57,111.18,111.42,240157.0,110.6019,110.9001,110.5124,110.751,240157.0
2022-07-18 11:25:00,111.46,111.76,111.37,111.62,227938.0,110.7907,111.0889,110.7013,110.9498,227938.0
2022-07-18 11:30:00,111.66,111.72,111.34,111.47,322913.0,110.9895,111.0492,110.6714,110.8007,322913.0
2022-07-18 11:35:00,111.44,111.62,111.42,111.55,186721.0,110.7708,110.9498,110.751,110.8802,186721.0
2022-07-18 11:40:00,111.56,111.85,111.4,111.8,313581.0,110.8901,111.1784,110.7311,111.1287,313581.0
2022-07-18 11:45:00,111.8,111.89,111.63,111.68,183299.0,111.1287,111.2181,110.9597,111.0094,183299.0
2022-07-18 11:50:00,111.69,111.86,111.61,111.7,195953.0,111.0193,111.1883,110.9398,111.0293,195953.0
2022-07-18 11:55:00,111.71,111.94,111.53,111.93,275967.0,111.0392,111.2678,110.8603,111.2579,275967.0
2022-07-18 12:00:00,111.93,112.08,111.83,111.98,277231.0,111.2579,111.407,111.1585,111.3076,277231.0
2022-07-18 12:05:00,111.97,112.21,111.73,111.81,255750.0,111.2977,111.5362,111.0591,111.1386,255750.0
2022-07-18 12:10:00,111.82,111.97,111.78,111.86,194264.0,111.1486,111.2977,111.1088,111.1883,194264.0
2022-07-18 12:15:00,111.85,112.04,111.67,111.85,190143.0,111.1784,111.3672,110.9995,111.1784,190143.0
2022-07-18 12:20:00,111.82,111.93,111.71,111.84,159942.0,111.1486,111.2579,111.0392,111.1684,159942.0
2022-07-18 12:25:00,111.82,111.9,111.63,111.76,162413.0,111.1486,111.2281,110.9597,111.0889,162413.0
2022-07-18 12:30:00,111.75,112.01,111.68,111.78,146666.0,111.079,111.3374,111.0094,111.1088,146666.0
2022-07-18 12:35:00,111.77,111.94,111.71,111.87,138992.0,111.0989,111.2678,111.0392,111.1983,138992.0
2022-07-18 12:40:00,111.85,111.95,111.71,111.88,220429.0,111.1784,111.2778,111.0392,111.2082,220429.0
2022-07-18 12:45:00,111.87,111.88,111.59,111.67,206938.0,111.1983,111.2082,110.9199,110.9995,206938.0
2022-07-18 12:50:00,111.68,111.74,111.46,111.49,151781.0,111.0094,111.069,110.7907,110.8205,151781.0
2022-07-18 12:55:00,111.49,111.62,111.41,111.51,166429.0,110.8205,110.9498,110.741,110.8404,166429.0
2022-07-18 13:00:00,111.51,111.56,111.41,111.53,140370.0,110.8404,110.8901,110.741,110.8603,140370.0
2022-07-18 13:05:00,111.51,111.54,111.26,111.27,164504.0,110.8404,110.8702,110.5919,110.6019,164504.0
2022-07-18 13:10:00,111.25,111.37,111.12,111.22,177492.0,110.582,110.7013,110.4528,110.5522,177492.0
2022-07-18 13:15:00,111.24,111.25,111.01,111.03,240452.0,110.572,110.582,110.3434,110.3633,240452.0
2022-07-18 13:20:00,111.02,111.08,110.67,110.71,390152.0,110.3534,110.413,110.0055,110.0452,390152.0
2022-07-18 13:25:00,110.69,110.89,110.53,110.86,308196.0,110.0253,110.2241,109.8663,110.1943,308196.0
2022-07-18 13:30:00,110.82,110.88,110.06,110.09,414940.0,110.1546,110.2142,109.3991,109.4289,414940.0
2022-07-18 13:35:00,110.06,110.22,109.82,110.0,574031.0,109.3991,109.5582,109.1606,109.3395,574031.0
2022-07-18 13:40:00,109.97,110.13,109.85,109.92,398625.0,109.3097,109.4687,109.1904,109.26,398625.0
2022-07-18 13:45:00,109.92,110.05,109.55,109.61,311557.0,109.26,109.3892,108.8922,108.9518,311557.0
2022-07-18 13:50:00,109.6,109.77,109.42,109.43,361030.0,108.9419,109.1109,108.763,108.7729,361030.0
2022-07-18 13:55:00,109.45,109.55,108.7,109.15,595503.0,108.7928,108.8922,108.0473,108.4946,595503.0
2022-07-18 14:00:00,109.15,109.32,109.01,109.23,401279.0,108.4946,108.6636,108.3554,108.5741,401279.0
2022-07-18 14:05:00,109.23,109.48,109.13,109.29,335382.0,108.5741,108.8226,108.4747,108.6337,335382.0
2022-07-18 14:10:00,109.29,109.64,109.28,109.52,228979.0,108.6337,108.9816,108.6238,108.8624,228979.0
2022-07-18 14:15:00,109.52,109.81,109.48,109.66,244834.0,108.8624,109.1506,108.8226,109.0015,244834.0
2022-07-18 14:20:00,109.67,109.85,109.52,109.63,258673.0,109.0115,109.1904,108.8624,108.9717,258673.0
2022-07-18 14:25:00,109.62,109.74,109.28,109.35,247931.0,108.9618,109.081,108.6238,108.6934,247931.0
2022-07-18 14:30:00,109.37,109.55,109.2,109.5,225636.0,108.7133,108.8922,108.5443,108.8425,225636.0
2022-07-18 14:35:00,109.46,109.67,109.4,109.54,217245.0,108.8027,109.0115,108.7431,108.8822,217245.0
2022-07-18 14:40:00,109.53,109.57,109.19,109.21,188985.0,108.8723,108.9121,108.5343,108.5542,188985.0
2022-07-18 14:45:00,109.24,109.38,109.06,109.23,195614.0,108.584,108.7232,108.4051,108.5741,195614.0
2022-07-18 14:50:00,109.22,109.26,108.79,108.95,227848.0,108.5642,108.6039,108.1367,108.2958,227848.0
2022-07-18 14:55:00,108.97,109.05,108.72,108.76,274279.0,108.3157,108.3952,108.0672,108.1069,274279.0
2022-07-18 15:00:00,108.77,109.03,108.7,108.94,277155.0,108.1169,108.3753,108.0473,108.2858,277155.0
2022-07-18 15:05:00,108.98,109.24,108.94,109.23,203421.0,108.3256,108.584,108.2858,108.5741,203421.0
2022-07-18 15:10:00,109.19,109.37,109.0,109.22,249422.0,108.5343,108.7133,108.3455,108.5642,249422.0
2022-07-18 15:15:00,109.21,109.38,109.16,109.31,251189.0,108.5542,108.7232,108.5045,108.6536,251189.0
2022-07-18 15:20:00,109.3,109.34,109.15,109.26,190476.0,108.6437,108.6834,108.4946,108.6039,190476.0
2022-07-18 15:25:00,109.25,109.31,108.9,108.9,229804.0,108.594,108.6536,108.2461,108.2461,229804.0
2022-07-18 15:30:00,108.91,108.99,108.7,108.77,289418.0,108.256,108.3355,108.0473,108.1169,289418.0
2022-07-18 15:35:00,108.77,108.93,108.63,108.66,288232.0,108.1169,108.2759,107.9777,108.0075,288232.0
2022-07-18 15:40:00,108.67,108.87,108.57,108.65,337611.0,108.0175,108.2163,107.9181,107.9976,337611.0
2022-07-18 15:45:00,108.64,108.7,108.42,108.55,438714.0,107.9876,108.0473,107.769,107.8982,438714.0
2022-07-18 15:50:00,108.54,109.14,108.37,109.11,583525.0,107.8882,108.4846,107.7193,108.4548,583525.0
2022-07-18 15:55:00,109.08,109.28,108.97,108.99,874997.0,108.425,108.6238,108.3157,108.3355,874997.0
2022-07-19 09:30:00,110.85,111.14,109.56,109.95,1358511.0,110.1844,110.4726,108.9021,109.2898,1358511.0
2022-07-19 09:35:00,109.96,110.18,109.67,109.96,707534.0,109.2997,109.5184,109.0115,109.2997,707534.0
2022-07-19 09:40:00,109.99,110.4,109.72,110.13,572198.0,109.3295,109.7371,109.0612,109.4687,572198.0
2022-07-19 09:45:00,110.12,110.79,109.99,110.54,414179.0,109.4588,110.1247,109.3295,109.8762,414179.0
2022-07-19 09:50:00,110.55,110.74,110.23,110.73,275388.0,109.8862,110.075,109.5681,110.0651,275388.0
2022-07-19 09:55:00,110.7,111.45,110.56,111.31,751760.0,110.0353,110.7808,109.8961,110.6416,751760.0
2022-07-19 10:00:00,111.34,111.75,111.12,111.53,434967.0,110.6714,111.079,110.4528,110.8603,434967.0
2022-07-19 10:05:00,111.51,111.53,111.03,111.33,458820.0,110.8404,110.8603,110.3633,110.6615,458820.0
2022-07-19 10:10:00,111.37,111.64,111.08,111.36,458812.0,110.7013,110.9696,110.413,110.6913,458812.0
2022-07-19 10:15:00,111.35,111.36,110.82,111.02,332413.0,110.6814,110.6913,110.1546,110.3534,332413.0
2022-07-19 10:20:00,111.02,111.46,110.93,111.2,234369.0,110.3534,110.7907,110.2639,110.5323,234369.0
2022-07-19 10:25:00,111.18,111.68,111.16,111.56,312221.0,110.5124,111.0094,110.4925,110.8901,312221.0
2022-07-19 10:30:00,111.57,111.88,111.54,111.59,355045.0,110.9001,111.2082,110.8702,110.9199,355045.0
2022-07-19 10:35:00,111.59,111.68,111.36,111.44,278266.0,110.9199,111.0094,110.6913,110.7708,278266.0
2022-07-19 10:40:00,111.48,111.82,111.32,111.55,265448.0,110.8106,111.1486,110.6516,110.8802,265448.0
2022-07-19 10:45:00,111.54,111.97,111.53,111.96,363730.0,110.8702,111.2977,110.8603,111.2877,363730.0
2022-07-19 10:50:00,111.95,112.29,111.86,112.22,331152.0,111.2778,111.6157,111.1883,111.5461,331152.0
2022-07-19 10:55:00,112.22,112.33,111.88,112.16,211486.0,111.5461,111.6555,111.2082,111.4865,211486.0
2022-07-19 11:00:00,112.16,112.68,112.06,112.47,436256.0,111.4865,112.0034,111.3871,111.7946,436256.0
2022-07-19 11:05:00,112.48,112.64,112.44,112.53,233378.0,111.8046,111.9636,111.7648,111.8543,233378.0
2022-07-19 11:10:00,112.51,112.59,112.24,112.45,196606.0,111.8344,111.9139,111.566,111.7748,196606.0
2022-07-19 11:15:00,112.42,112.5,112.07,112.12,252277.0,111.7449,111.8245,111.3971,111.4467,252277.0
2022-07-19 11:20:00,112.12,112.2,112.03,112.12,267077.0,111.4467,111.5263,111.3573,111.4467,267077.0
2022-07-19 11:25:00,112.12,112.31,112.09,112.27,179058.0,111.4467,111.6356,111.4169,111.5958,179058.0
2022-07-19 11:30:00,112.22,112.46,112.17,112.31,171954.0,111.5461,111.7847,111.4964,111.6356,171954.0
2022-07-19 11:35:00,112.31,112.4,111.97,112.1,211035.0,111.6356,111.7251,111.2977,111.4269,211035.0
2022-07-19 11:40:00,112.11,112.19,111.89,112.19,124869.0,111.4368,111.5163,111.2181,111.5163,124869.0
2022-07-19 11:45:00,112.19,112.29,112.05,112.06,105160.0,111.5163,111.6157,111.3772,111.3871,105160.0
2022-07-19 11:50:00,112.08,112.41,112.08,112.37,127961.0,111.407,111.735,111.407,111.6952,127961.0
2022-07-19 11:55:00,112.37,112.58,112.31,112.5,204612.0,111.6952,111.904,111.6356,111.8245,204612.0
2022-07-19 12:00:00,112.51,112.62,112.21,112.35,156539.0,111.8344,111.9437,111.5362,111.6754,156539.0
2022-07-19 12:05:00,112.34,112.47,112.15,112.43,110443.0,111.6654,111.7946,111.4766,111.7549,110443.0
2022-07-19 12:10:00,112.43,112.64,112.38,112.48,156545.0,111.7549,111.9636,111.7052,111.8046,156545.0
2022-07-19 12:15:00,112.46,112.57,112.27,112.56,157639.0,111.7847,111.894,111.5958,111.8841,157639.0
2022-07-19 12:20:00,112.57,112.72,112.46,112.65,164869.0,111.894,112.0431,111.7847,111.9736,164869.0
2022-07-19 12:25:00,112.66,112.71,112.55,112.7,93221.0,111.9835,112.0332,111.8742,112.0233,93221.0
2022-07-19 12:30:00,112.7,112.89,112.61,112.86,139079.0,112.0233,112.2121,111.9338,112.1823,139079.0
2022-07-19 12:35:00,112.87,112.88,112.68,112.72,101022.0,112.1922,112.2022,112.0034,112.0431,101022.0
2022-07-19 12:40:00,112.73,112.86,112.68,112.82,89124.0,112.0531,112.1823,112.0034,112.1425,89124.0
2022-07-19 12:45:00,112.81,112.98,112.79,112.83,122023.0,112.1326,112.3016,112.1127,112.1525,122023.0
2022-07-19 12:50:00,112.82,112.88,112.61,112.77,174891.0,112.1425,112.2022,111.9338,112.0928,174891.0
2022-07-19 12:55:00,112.77,112.89,112.71,112.87,93944.0,112.0928,112.2121,112.0332,112.1922,93944.0
2022-07-19 13:00:00,112.87,112.87,112.58,112.63,190795.0,112.1922,112.1922,111.904,111.9537,190795.0
2022-07-19 13:05:00,112.62,112.63,112.32,112.35,201378.0,111.9437,111.9537,111.6455,111.6754,201378.0
2022-07-19 13:10:00,112.35,112.45,112.32,112.38,185460.0,111.6754,111.7748,111.6455,111.7052,185460.0
2022-07-19 13:15:00,112.37,112.55,112.34,112.42,127092.0,111.6952,111.8742,111.6654,111.7449,127092.0
2022-07-19 13:20:00,112.4,112.41,112.16,112.21,220335.0,111.7251,111.735,111.4865,111.5362,220335.0
2022-07-19 13:25:00,112.23,112.3,112.01,112.15,225529.0,111.5561,111.6257,111.3374,111.4766,225529.0
2022-07-19 13:30:00,112.16,112.35,112.07,112.33,267510.0,111.4865,111.6754,111.3971,111.6555,267510.0
2022-07-19 13:35:00,112.33,112.49,112.14,112.46,148089.0,111.6555,111.8145,111.4666,111.7847,148089.0
2022-07-19 13:40:00,112.46,112.64,112.42,112.56,167922.0,111.7847,111.9636,111.7449,111.8841,167922.0
2022-07-19 13:45:00,112.55,112.56,112.37,112.51,304364.0,111.8742,111.8841,111.6952,111.8344,304364.0
2022-07-19 13:50:00,112.52,112.65,112.44,112.65,175753.0,111.8443,111.9736,111.7648,111.9736,175753.0
2022-07-19 13:55:00,112.65,112.75,112.49,112.61,214566.0,111.9736,112.073,111.8145,111.9338,214566.0
2022-07-19 14:00:00,112.63,112.87,112.62,112.83,196492.0,111.9537,112.1922,111.9437,112.1525,196492.0
2022-07-19 14:05:00,112.85,113.0,112.81,112.91,196901.0,112.1724,112.3215,112.1326,112.232,196901.0
2022-07-19 14:10:00,112.91,112.98,112.58,112.59,247029.0,112.232,112.3016,111.904,111.9139,247029.0
2022-07-19 14:15:00,112.58,112.85,112.55,112.85,216355.0,111.904,112.1724,111.8742,112.1724,216355.0
2022-07-19 14:20:00,112.85,112.89,112.7,112.87,133673.0,112.1724,112.2121,112.0233,112.1922,133673.0
2022-07-19 14:25:00,112.86,112.98,112.75,112.84,182329.0,112.1823,112.3016,112.073,112.1624,182329.0
2022-07-19 14:30:00,112.84,112.99,112.75,112.81,195832.0,112.1624,112.3115,112.073,112.1326,195832.0
2022-07-19 14:35:00,112.82,112.93,112.7,112.71,169867.0,112.1425,112.2519,112.0233,112.0332,169867.0
2022-07-19 14:40:00,112.72,112.85,112.62,112.83,203853.0,112.0431,112.1724,111.9437,112.1525,203853.0
2022-07-19 14:45:00,112.82,112.87,112.63,112.75,196236.0,112.1425,112.1922,111.9537,112.073,196236.0
2022-07-19 14:50:00,112.75,112.87,112.67,112.8,216160.0,112.073,112.1922,111.9934,112.1227,216160.0
2022-07-19 14:55:00,112.8,112.99,112.72,112.99,182987.0,112.1227,112.3115,112.0431,112.3115,182987.0
2022-07-19 15:00:00,112.99,113.03,112.87,112.94,229188.0,112.3115,112.3513,112.1922,112.2618,229188.0
2022-07-19 15:05:00,112.93,113.24,112.9,113.22,293581.0,112.2519,112.56,112.2221,112.5401,293581.0
2022-07-19 15:10:00,113.23,113.23,112.99,113.02,239133.0,112.5501,112.5501,112.3115,112.3413,239133.0
2022-07-19 15:15:00,113.02,113.29,112.98,113.28,281294.0,112.3413,112.6097,112.3016,112.5998,281294.0
2022-07-19 15:20:00,113.28,113.28,113.03,113.17,208456.0,112.5998,112.5998,112.3513,112.4904,208456.0
2022-07-19 15:25:00,113.17,113.43,113.16,113.32,240061.0,112.4904,112.7489,112.4805,112.6395,240061.0
2022-07-19 15:30:00,113.32,113.45,113.14,113.17,304539.0,112.6395,112.7688,112.4606,112.4904,304539.0
2022-07-19 15:35:00,113.18,113.41,113.15,113.41,248250.0,112.5004,112.729,112.4706,112.729,248250.0
2022-07-19 15:40:00,113.4,113.7,113.4,113.65,373186.0,112.7191,113.0173,112.7191,112.9676,373186.0
2022-07-19 15:45:00,113.65,113.7,113.49,113.51,349906.0,112.9676,113.0173,112.8085,112.8284,349906.0
2022-07-19 15:50:00,113.54,113.83,113.32,113.72,885999.0,112.8582,113.1465,112.6395,113.0371,885999.0
2022-07-19 15:55:00,113.69,114.02,113.68,113.8,1825276.0,113.0073,113.3353,112.9974,113.1167,1825276.0
2022-07-20 09:30:00,113.13,113.73,112.48,113.02,1410771.0,112.4507,113.0471,111.8046,112.3413,1410771.0
2022-07-20 09:35:00,113.01,113.73,112.96,113.67,643581.0,112.3314,113.0471,112.2817,112.9874,643581.0
2022-07-20 09:40:00,113.69,114.15,113.26,113.72,591435.0,113.0073,113.4646,112.5799,113.0371,591435.0
2022-07-20 09:45:00,113.72,114.12,113.43,113.83,418199.0,113.0371,113.4347,112.7489,113.1465,418199.0
2022-07-20 09:50:00,113.83,114.14,113.46,113.47,297870.0,113.1465,113.4546,112.7787,112.7886,297870.0
2022-07-20 09:55:00,113.47,113.64,112.92,113.07,353163.0,112.7886,112.9576,112.2419,112.391,353163.0
2022-07-20 10:00:00,113.14,113.27,112.52,112.82,443802.0,112.4606,112.5898,111.8443,112.1425,443802.0
2022-07-20 10:05:00,112.82,112.96,112.61,112.93,335280.0,112.1425,112.2817,111.9338,112.2519,335280.0
2022-07-20 10:10:00,112.93,113.18,112.89,113.13,416174.0,112.2519,112.5004,112.2121,112.4507,416174.0
2022-07-20 10:15:00,113.13,113.15,112.9,113.11,327844.0,112.4507,112.4706,112.2221,112.4308,327844.0
2022-07-20 10:20:00,113.12,113.54,113.04,113.54,260469.0,112.4407,112.8582,112.3612,112.8582,260469.0
2022-07-20 10:25:00,113.53,113.76,113.5,113.5,344329.0,112.8483,113.0769,112.8185,112.8185,344329.0
2022-07-20 10:30:00,113.52,113.79,113.46,113.5,351096.0,112.8383,113.1067,112.7787,112.8185,351096.0
2022-07-20 10:35:00,113.51,113.6,113.29,113.36,431320.0,112.8284,112.9179,112.6097,112.6793,431320.0
2022-07-20 10:40:00,113.38,113.42,113.13,113.41,388891.0,112.6992,112.7389,112.4507,112.729,388891.0
2022-07-20 10:45:00,113.42,113.82,113.39,113.72,448266.0,112.7389,113.1365,112.7091,113.0371,448266.0
2022-07-20 10:50:00,113.73,114.18,113.7,113.93,520820.0,113.0471,113.4944,113.0173,113.2459,520820.0
2022-07-20 10:55:00,113.93,114.45,113.72,114.44,444427.0,113.2459,113.7628,113.0371,113.7528,444427.0
2022-07-20 11:00:00,114.43,114.43,114.02,114.17,332696.0,113.7429,113.7429,113.3353,113.4844,332696.0
2022-07-20 11:05:00,114.16,114.2,113.98,114.16,218214.0,113.4745,113.5143,113.2956,113.4745,218214.0
2022-07-20 11:10:00,114.16,114.35,114.04,114.33,230992.0,113.4745,113.6634,113.3552,113.6435,230992.0
2022-07-20 11:15:00,114.33,114.77,114.27,114.76,310150.0,113.6435,114.0808,113.5838,114.0709,310150.0
2022-07-20 11:20:00,114.77,114.8,114.4,114.58,310862.0,114.0808,114.1107,113.7131,113.892,310862.0
2022-07-20 11:25:00,114.58,114.95,114.53,114.91,369336.0,113.892,114.2598,113.8423,114.22,369336.0
2022-07-20 11:30:00,114.92,115.21,114.76,115.2,500276.0,114.2299,114.5182,114.0709,114.5083,500276.0
2022-07-20 11:35:00,115.2,115.33,115.08,115.13,303888.0,114.5083,114.6375,114.389,114.4387,303888.0
2022-07-20 11:40:00,115.13,115.23,114.84,115.18,204832.0,114.4387,114.5381,114.1504,114.4884,204832.0
2022-07-20 11:45:00,115.2,115.35,115.1,115.21,239685.0,114.5083,114.6574,114.4089,114.5182,239685.0
2022-07-20 11:50:00,115.22,115.4,115.17,115.3,288542.0,114.5281,114.7071,114.4784,114.6077,288542.0
2022-07-20 11:55:00,115.3,115.4,115.03,115.09,287174.0,114.6077,114.7071,114.3393,114.3989,287174.0
2022-07-20 12:00:00,115.09,115.24,114.97,115.11,326912.0,114.3989,114.548,114.2796,114.4188,326912.0
2022-07-20 12:05:00,115.1,115.34,115.04,115.2,457476.0,114.4089,114.6474,114.3492,114.5083,457476.0
2022-07-20 12:10:00,115.2,115.2,114.98,115.18,195138.0,114.5083,114.5083,114.2896,114.4884,195138.0
2022-07-20 12:15:00,115.18,115.36,115.02,115.26,227164.0,114.4884,114.6673,114.3293,114.5679,227164.0
2022-07-20 12:20:00,115.31,115.34,115.04,115.17,150458.0,114.6176,114.6474,114.3492,114.4784,150458.0
2022-07-20 12:25:00,115.16,115.28,114.96,114.96,166429.0,114.4685,114.5878,114.2697,114.2697,166429.0
2022-07-20 12:30:00,114.97,115.15,114.94,115.13,129370.0,114.2796,114.4586,114.2498,114.4387,129370.0
2022-07-20 12:35:00,115.14,115.28,114.86,114.93,226908.0,114.4486,114.5878,114.1703,114.2399,226908.0
2022-07-20 12:40:00,114.93,115.14,114.27,114.48,515134.0,114.2399,114.4486,113.5838,113.7926,515134.0
2022-07-20 12:45:00,114.48,114.52,113.81,114.2,567592.0,113.7926,113.8323,113.1266,113.5143,567592.0
2022-07-20 12:50:00,114.17,114.73,113.99,114.54,408859.0,113.4844,114.0411,113.3055,113.8522,408859.0
2022-07-20 12:55:00,114.52,114.89,114.5,114.67,276676.0,113.8323,114.2001,113.8125,113.9814,276676.0
2022-07-20 13:00:00,114.65,114.79,114.26,114.32,250298.0,113.9616,114.1007,113.5739,113.6335,250298.0
2022-07-20 13:05:00,114.3,114.55,113.99,114.25,263157.0,113.6137,113.8622,113.3055,113.564,263157.0
2022-07-20 13:10:00,114.23,114.26,113.69,113.94,320247.0,113.5441,113.5739,113.0073,113.2558,320247.0
2022-07-20 13:15:00,113.89,114.05,113.68,113.98,294208.0,113.2061,113.3652,112.9974,113.2956,294208.0
2022-07-20 13:20:00,113.98,114.01,113.55,113.71,330856.0,113.2956,113.3254,112.8682,113.0272,330856.0
2022-07-20 13:25:00,113.71,113.88,113.46,113.67,320903.0,113.0272,113.1962,112.7787,112.9874,320903.0
2022-07-20 13:30:00,113.67,113.98,113.53,113.79,291928.0,112.9874,113.2956,112.8483,113.1067,291928.0
2022-07-20 13:35:00,113.79,113.86,113.61,113.81,173829.0,113.1067,113.1763,112.9278,113.1266,173829.0
2022-07-20 13:40:00,113.81,113.87,113.53,113.63,294282.0,113.1266,113.1862,112.8483,112.9477,294282.0
2022-07-20 13:45:00,113.62,113.82,113.48,113.48,183908.0,112.9377,113.1365,112.7986,112.7986,183908.0
2022-07-20 13:50:00,113.5,113.68,113.46,113.54,129237.0,112.8185,112.9974,112.7787,112.8582,129237.0
2022-07-20 13:55:00,113.53,113.58,113.2,113.35,239350.0,112.8483,112.898,112.5203,112.6694,239350.0
2022-07-20 14:00:00,113.34,113.69,113.32,113.64,139948.0,112.6594,113.0073,112.6395,112.9576,139948.0
2022-07-20 14:05:00,113.64,113.71,113.54,113.63,107145.0,112.9576,113.0272,112.8582,112.9477,107145.0
2022-07-20 14:10:00,113.64,113.71,113.52,113.61,114602.0,112.9576,113.0272,112.8383,112.9278,114602.0
2022-07-20 14:15:00,113.62,113.79,113.47,113.7,131423.0,112.9377,113.1067,112.7886,113.0173,131423.0
2022-07-20 14:20:00,113.73,113.91,113.62,113.9,151625.0,113.0471,113.226,112.9377,113.2161,151625.0
2022-07-20 14:25:00,113.91,114.17,113.91,114.02,206081.0,113.226,113.4844,113.226,113.3353,206081.0
2022-07-20 14:30:00,114.01,114.16,113.91,114.12,212410.0,113.3254,113.4745,113.226,113.4347,212410.0
2022-07-20 14:35:00,114.11,114.18,114.01,114.05,144672.0,113.4248,113.4944,113.3254,113.3652,144672.0
2022-07-20 14:40:00,114.05,114.16,113.94,114.07,157039.0,113.3652,113.4745,113.2558,113.385,157039.0
2022-07-20 14:45:00,114.07,114.22,113.96,114.17,170451.0,113.385,113.5341,113.2757,113.4844,170451.0
2022-07-20 14:50:00,114.18,114.19,113.65,113.71,209689.0,113.4944,113.5043,112.9676,113.0272,209689.0
2022-07-20 14:55:00,113.71,113.94,113.62,113.87,267072.0,113.0272,113.2558,112.9377,113.1862,267072.0
2022-07-20 15:00:00,113.86,114.06,113.8,114.0,266006.0,113.1763,113.3751,113.1167,113.3155,266006.0
2022-07-20 15:05:00,114.01,114.32,114.0,114.14,226011.0,113.3254,113.6335,113.3155,113.4546,226011.0
2022-07-20 15:10:00,114.17,114.23,114.0,114.03,175082.0,113.4844,113.5441,113.3155,113.3453,175082.0
2022-07-20 15:15:00,114.04,114.13,113.99,114.04,247345.0,113.3552,113.4447,113.3055,113.3552,247345.0
2022-07-20 15:20:00,114.04,114.12,113.89,113.99,251291.0,113.3552,113.4347,113.2061,113.3055,251291.0
2022-07-20 15:25:00,113.98,114.07,113.94,114.0,286946.0,113.2956,113.385,113.2558,113.3155,286946.0
2022-07-20 15:30:00,114.01,114.04,113.83,113.91,321652.0,113.3254,113.3552,113.1465,113.226,321652.0
2022-07-20 15:35:00,113.91,113.93,113.73,113.85,247457.0,113.226,113.2459,113.0471,113.1664,247457.0
2022-07-20 15:40:00,113.85,114.05,113.8,114.03,207229.0,113.1664,113.3652,113.1167,113.3453,207229.0
2022-07-20 15:45:00,114.03,114.05,113.88,113.94,381987.0,113.3453,113.3652,113.1962,113.2558,381987.0
2022-07-20 15:50:00,113.94,114.06,113.73,113.84,634841.0,113.2558,113.3751,113.0471,113.1564,634841.0
2022-07-20 15:55:00,113.82,113.98,113.7,113.88,1455969.0,113.1365,113.2956,113.0173,113.1962,1455969.0
2022-07-21 09:30:00,114.31,114.39,112.63,112.82,1134221.0,113.6236,113.7031,111.9537,112.1425,1134221.0
2022-07-21 09:35:00,112.84,113.45,112.53,113.02,543038.0,112.1624,112.7688,111.8543,112.3413,543038.0
2022-07-21 09:40:00,113.01,113.24,112.61,112.61,453437.0,112.3314,112.56,111.9338,111.9338,453437.0
2022-07-21 09:45:00,112.61,113.16,112.2,113.05,546786.0,111.9338,112.4805,111.5263,112.3712,546786.0
2022-07-21 09:50:00,113.03,113.45,112.8,113.37,384629.0,112.3513,112.7688,112.1227,112.6892,384629.0
2022-07-21 09:55:00,113.36,113.41,112.96,113.03,359042.0,112.6793,112.729,112.2817,112.3513,359042.0
2022-07-21 10:00:00,113.05,113.59,112.61,112.65,397365.0,112.3712,112.9079,111.9338,111.9736,397365.0
2022-07-21 10:05:00,112.65,112.94,112.42,112.42,324765.0,111.9736,112.2618,111.7449,111.7449,324765.0
2022-07-21 10:10:00,112.41,112.58,111.6,111.79,737245.0,111.735,111.904,110.9299,111.1187,737245.0
2022-07-21 10:15:00,111.79,112.41,111.77,112.11,446755.0,111.1187,111.735,111.0989,111.4368,446755.0
2022-07-21 10:20:00,112.09,112.25,111.72,111.72,339220.0,111.4169,111.576,111.0492,111.0492,339220.0
2022-07-21 10:25:00,111.73,111.76,111.29,111.59,378171.0,111.0591,111.0889,110.6217,110.9199,378171.0
2022-07-21 10:30:00,111.58,111.66,111.11,111.35,324873.0,110.91,110.9895,110.4428,110.6814,324873.0
2022-07-21 10:35:00,111.36,112.06,111.35,112.0,254547.0,110.6913,111.3871,110.6814,111.3275,254547.0
2022-07-21 10:40:00,112.02,112.06,111.68,111.88,210993.0,111.3474,111.3871,111.0094,111.2082,210993.0
2022-07-21 10:45:00,111.89,112.07,111.76,111.84,197586.0,111.2181,111.3971,111.0889,111.1684,197586.0
2022-07-21 10:50:00,111.84,112.1,111.81,112.06,174688.0,111.1684,111.4269,111.1386,111.3871,174688.0
2022-07-21 10:55:00,112.07,112.31,111.98,112.25,210022.0,111.3971,111.6356,111.3076,111.576,210022.0
2022-07-21 11:00:00,112.26,112.37,112.07,112.3,250723.0,111.5859,111.6952,111.3971,111.6257,250723.0
2022-07-21 11:05:00,112.29,112.56,112.16,112.55,216420.0,111.6157,111.8841,111.4865,111.8742,216420.0
2022-07-21 11:10:00,112.55,112.58,112.33,112.55,165156.0,111.8742,111.904,111.6555,111.8742,165156.0
2022-07-21 11:15:00,112.57,112.6,112.32,112.49,185572.0,111.894,111.9239,111.6455,111.8145,185572.0
2022-07-21 11:20:00,112.5,112.81,112.37,112.75,221211.0,111.8245,112.1326,111.6952,112.073,221211.0
2022-07-21 11:25:00,112.76,113.07,112.66,112.93,231428.0,112.0829,112.391,111.9835,112.2519,231428.0
2022-07-21 11:30:00,112.94,113.13,112.68,113.04,239386.0,112.2618,112.4507,112.0034,112.3612,239386.0
2022-07-21 11:35:00,113.07,113.17,112.92,112.95,213280.0,112.391,112.4904,112.2419,112.2718,213280.0
2022-07-21 11:40:00,112.94,112.98,112.85,112.89,149865.0,112.2618,112.3016,112.1724,112.2121,149865.0
2022-07-21 11:45:00,112.9,113.07,112.74,112.78,140267.0,112.2221,112.391,112.063,112.1028,140267.0
2022-07-21 11:50:00,112.76,112.84,112.69,112.71,141421.0,112.0829,112.1624,112.0133,112.0332,141421.0
2022-07-21 11:55:00,112.72,113.13,112.72,112.98,177392.0,112.0431,112.4507,112.0431,112.3016,177392.0
2022-07-21 12:00:00,112.98,113.45,112.94,113.29,184283.0,112.3016,112.7688,112.2618,112.6097,184283.0
2022-07-21 12:05:00,113.29,113.67,113.18,113.66,279008.0,112.6097,112.9874,112.5004,112.9775,279008.0
2022-07-21 12:10:00,113.66,113.67,113.35,113.6,211341.0,112.9775,112.9874,112.6694,112.9179,211341.0
2022-07-21 12:15:00,113.59,113.71,113.47,113.61,188319.0,112.9079,113.0272,112.7886,112.9278,188319.0
2022-07-21 12:20:00,113.63,113.64,113.43,113.56,206835.0,112.9477,112.9576,112.7489,112.8781,206835.0
2022-07-21 12:25:00,113.54,113.65,113.43,113.58,158188.0,112.8582,112.9676,112.7489,112.898,158188.0
2022-07-21 12:30:00,113.59,113.84,113.57,113.77,230090.0,112.9079,113.1564,112.888,113.0868,230090.0
2022-07-21 12:35:00,113.78,113.97,113.72,113.94,226233.0,113.0968,113.2856,113.0371,113.2558,226233.0
2022-07-21 12:40:00,113.94,114.03,113.87,113.89,199283.0,113.2558,113.3453,113.1862,113.2061,199283.0
2022-07-21 12:45:00,113.88,113.97,113.75,113.84,172092.0,113.1962,113.2856,113.067,113.1564,172092.0
2022-07-21 12:50:00,113.84,113.96,113.77,113.93,139753.0,113.1564,113.2757,113.0868,113.2459,139753.0
2022-07-21 12:55:00,113.94,114.19,113.89,114.12,172496.0,113.2558,113.5043,113.2061,113.4347,172496.0
2022-07-21 13:00:00,114.14,114.25,113.98,114.2,211061.0,113.4546,113.564,113.2956,113.5143,211061.0
2022-07-21 13:05:00,114.21,114.26,114.0,114.06,201828.0,113.5242,113.5739,113.3155,113.3751,201828.0
2022-07-21 13:10:00,114.07,114.07,113.67,113.67,211927.0,113.385,113.385,112.9874,112.9874,211927.0
2022-07-21 13:15:00,113.68,113.9,113.59,113.79,186832.0,112.9974,113.2161,112.9079,113.1067,186832.0
2022-07-21 13:20:00,113.8,113.91,113.51,113.56,222296.0,113.1167,113.226,112.8284,112.8781,222296.0
2022-07-21 13:25:00,113.56,113.73,113.41,113.72,178826.0,112.8781,113.0471,112.729,113.0371,178826.0
2022-07-21 13:30:00,113.72,113.74,113.31,113.48,147924.0,113.0371,113.057,112.6296,112.7986,147924.0
2022-07-21 13:35:00,113.48,113.71,113.38,113.69,131081.0,112.7986,113.0272,112.6992,113.0073,131081.0
2022-07-21 13:40:00,113.7,113.92,113.64,113.73,126513.0,113.0173,113.2359,112.9576,113.0471,126513.0
2022-07-21 13:45:00,113.74,113.75,113.51,113.65,114046.0,113.057,113.067,112.8284,112.9676,114046.0
2022-07-21 13:50:00,113.63,113.67,113.36,113.4,103711.0,112.9477,112.9874,112.6793,112.7191,103711.0
2022-07-21 13:55:00,113.39,113.6,113.37,113.55,137580.0,112.7091,112.9179,112.6892,112.8682,137580.0
2022-07-21 14:00:00,113.56,113.76,113.46,113.64,134528.0,112.8781,113.0769,112.7787,112.9576,134528.0
2022-07-21 14:05:00,113.65,114.07,113.65,114.03,149660.0,112.9676,113.385,112.9676,113.3453,149660.0
2022-07-21 14:10:00,114.01,114.23,113.96,114.18,170642.0,113.3254,113.5441,113.2757,113.4944,170642.0
2022-07-21 14:15:00,114.18,114.19,114.0,114.12,144796.0,113.4944,113.5043,113.3155,113.4347,144796.0
2022-07-21 14:20:00,114.12,114.28,114.1,114.19,166912.0,113.4347,113.5938,113.4149,113.5043,166912.0
2022-07-21 14:25:00,114.18,114.26,114.08,114.2,134741.0,113.4944,113.5739,113.395,113.5143,134741.0
2022-07-21 14:30:00,114.21,114.22,113.97,114.08,135670.0,113.5242,113.5341,113.2856,113.395,135670.0
2022-07-21 14:35:00,114.08,114.34,114.0,114.34,179091.0,113.395,113.6534,113.3155,113.6534,179091.0
2022-07-21 14:40:00,114.34,114.43,114.05,114.13,171588.0,113.6534,113.7429,113.3652,113.4447,171588.0
2022-07-21 14:45:00,114.14,114.23,114.0,114.15,128986.0,113.4546,113.5441,113.3155,113.4646,128986.0
2022-07-21 14:50:00,114.15,114.32,114.13,114.3,150684.0,113.4646,113.6335,113.4447,113.6137,150684.0
2022-07-21 14:55:00,114.33,114.44,114.17,114.2,171545.0,113.6435,113.7528,113.4844,113.5143,171545.0
2022-07-21 15:00:00,114.21,114.45,114.18,114.43,174085.0,113.5242,113.7628,113.4944,113.7429,174085.0
2022-07-21 15:05:00,114.43,114.55,114.37,114.51,232253.0,113.7429,113.8622,113.6832,113.8224,232253.0
2022-07-21 15:10:00,114.5,114.55,114.18,114.25,158914.0,113.8125,113.8622,113.4944,113.564,158914.0
2022-07-21 15:15:00,114.25,114.29,113.98,114.05,179212.0,113.564,113.6037,113.2956,113.3652,179212.0
2022-07-21 15:20:00,114.04,114.05,113.84,113.95,230970.0,113.3552,113.3652,113.1564,113.2658,230970.0
2022-07-21 15:25:00,113.95,114.08,113.91,114.0,234300.0,113.2658,113.395,113.226,113.3155,234300.0
2022-07-21 15:30:00,114.0,114.19,113.97,114.06,273726.0,113.3155,113.5043,113.2856,113.3751,273726.0
2022-07-21 15:35:00,114.07,114.08,113.86,113.96,368328.0,113.385,113.395,113.1763,113.2757,368328.0
2022-07-21 15:40:00,113.95,114.19,113.94,114.16,249343.0,113.2658,113.5043,113.2558,113.4745,249343.0
2022-07-21 15:45:00,114.15,114.24,114.02,114.05,356209.0,113.4646,113.554,113.3353,113.3652,356209.0
2022-07-21 15:50:00,114.06,114.35,114.01,114.24,680657.0,113.3751,113.6634,113.3254,113.554,680657.0
2022-07-21 15:55:00,114.24,114.35,114.16,114.34,1063613.0,113.554,113.6634,113.4745,113.6534,1063613.0
2022-07-22 09:30:00,111.0,111.74,110.81,111.66,1891618.0,110.3335,111.069,110.1446,110.9895,1891618.0
2022-07-22 09:35:00,111.65,112.13,111.05,112.13,917030.0,110.9796,111.4567,110.3832,111.4567,917030.0
2022-07-22 09:40:00,112.12,112.34,111.53,111.6,547488.0,111.4467,111.6654,110.8603,110.9299,547488.0
2022-07-22 09:45:00,111.6,112.09,111.34,111.91,671530.0,110.9299,111.4169,110.6714,111.238,671530.0
2022-07-22 09:50:00,111.91,112.23,111.52,111.73,551352.0,111.238,111.5561,110.8504,111.0591,551352.0
2022-07-22 09:55:00,111.72,111.74,111.46,111.47,478402.0,111.0492,111.069,110.7907,110.8007,478402.0
2022-07-22 10:00:00,111.48,111.49,111.01,111.13,482686.0,110.8106,110.8205,110.3434,110.4627,482686.0
2022-07-22 10:05:00,111.17,111.17,110.82,110.85,482658.0,110.5025,110.5025,110.1546,110.1844,482658.0
2022-07-22 10:10:00,110.84,111.15,110.8,111.13,509856.0,110.1744,110.4826,110.1347,110.4627,509856.0
2022-07-22 10:15:00,111.12,111.33,110.93,110.97,412053.0,110.4528,110.6615,110.2639,110.3037,412053.0
2022-07-22 10:20:00,110.97,110.99,110.79,110.84,404312.0,110.3037,110.3235,110.1247,110.1744,404312.0
2022-07-22 10:25:00,110.83,111.03,110.61,110.95,491204.0,110.1645,110.3633,109.9458,110.2838,491204.0
2022-07-22 10:30:00,110.95,111.07,110.68,110.7,373704.0,110.2838,110.4031,110.0154,110.0353,373704.0
2022-07-22 10:35:00,110.7,110.76,110.52,110.59,480589.0,110.0353,110.0949,109.8564,109.9259,480589.0
2022-07-22 10:40:00,110.59,110.73,110.44,110.55,352181.0,109.9259,110.0651,109.7768,109.8862,352181.0
2022-07-22 10:45:00,110.55,110.66,110.38,110.51,291324.0,109.8862,109.9955,109.7172,109.8464,291324.0
2022-07-22 10:50:00,110.52,110.83,110.39,110.74,342539.0,109.8564,110.1645,109.7271,110.075,342539.0
2022-07-22 10:55:00,110.74,110.89,110.49,110.55,334783.0,110.075,110.2241,109.8265,109.8862,334783.0
2022-07-22 11:00:00,110.54,110.63,110.22,110.27,430768.0,109.8762,109.9657,109.5582,109.6079,430768.0
2022-07-22 11:05:00,110.27,110.38,110.18,110.29,372470.0,109.6079,109.7172,109.5184,109.6277,372470.0
2022-07-22 11:10:00,110.29,110.33,110.11,110.12,443935.0,109.6277,109.6675,109.4488,109.4588,443935.0
2022-07-22 11:15:00,110.14,110.19,109.88,109.93,654445.0,109.4786,109.5283,109.2202,109.2699,654445.0
2022-07-22 11:20:00,109.92,109.93,109.25,109.29,804650.0,109.26,109.2699,108.594,108.6337,804650.0
2022-07-22 11:25:00,109.28,109.44,109.2,109.23,480026.0,108.6238,108.7828,108.5443,108.5741,480026.0
2022-07-22 11:30:00,109.22,109.29,108.67,108.69,723478.0,108.5642,108.6337,108.0175,108.0373,723478.0
2022-07-22 11:35:00,108.68,108.76,108.15,108.25,815702.0,108.0274,108.1069,107.5006,107.6,815702.0
2022-07-22 11:40:00,108.24,108.52,108.18,108.5,470675.0,107.59,107.8684,107.5304,107.8485,470675.0
2022-07-22 11:45:00,108.5,108.64,108.39,108.43,373670.0,107.8485,107.9876,107.7391,107.7789,373670.0
2022-07-22 11:50:00,108.42,108.53,108.08,108.51,555939.0,107.769,107.8783,107.431,107.8584,555939.0
2022-07-22 11:55:00,108.51,108.51,108.08,108.26,513695.0,107.8584,107.8584,107.431,107.6099,513695.0
2022-07-22 12:00:00,108.25,108.33,107.84,107.89,606582.0,107.6,107.6795,107.1925,107.2421,606582.0
2022-07-22 12:05:00,107.89,108.25,107.72,108.06,396850.0,107.2421,107.6,107.0732,107.4111,396850.0
2022-07-22 12:10:00,108.05,108.05,107.79,107.85,301820.0,107.4012,107.4012,107.1428,107.2024,301820.0
2022-07-22 12:15:00,107.85,107.99,107.75,107.76,333102.0,107.2024,107.3415,107.103,107.1129,333102.0
2022-07-22 12:20:00,107.77,107.77,107.51,107.56,509937.0,107.1229,107.1229,106.8644,106.9141,509937.0
2022-07-22 12:25:00,107.56,107.81,107.46,107.65,436677.0,106.9141,107.1626,106.8147,107.0036,436677.0
2022-07-22 12:30:00,107.65,107.76,107.56,107.67,330968.0,107.0036,107.1129,106.9141,107.0235,330968.0
2022-07-22 12:35:00,107.66,107.85,107.57,107.85,258832.0,107.0135,107.2024,106.9241,107.2024,258832.0
2022-07-22 12:40:00,107.85,107.98,107.65,107.76,260363.0,107.2024,107.3316,107.0036,107.1129,260363.0
2022-07-22 12:45:00,107.75,107.97,107.71,107.72,291428.0,107.103,107.3217,107.0632,107.0732,291428.0
2022-07-22 12:50:00,107.71,107.82,107.68,107.68,205091.0,107.0632,107.1726,107.0334,107.0334,205091.0
2022-07-22 12:55:00,107.68,107.75,107.4,107.41,362062.0,107.0334,107.103,106.7551,106.765,362062.0
2022-07-22 13:00:00,107.41,107.43,107.25,107.36,371510.0,106.765,106.7849,106.606,106.7153,371510.0
2022-07-22 13:05:00,107.36,107.45,107.3,107.39,252737.0,106.7153,106.8048,106.6557,106.7452,252737.0
2022-07-22 13:10:00,107.38,107.46,107.13,107.17,328545.0,106.7352,106.8147,106.4867,106.5265,328545.0
2022-07-22 13:15:00,107.17,107.38,107.13,107.2,203654.0,106.5265,106.7352,106.4867,106.5563,203654.0
2022-07-22 13:20:00,107.21,107.31,107.04,107.09,280753.0,106.5662,106.6656,106.3973,106.447,280753.0
2022-07-22 13:25:00,107.1,107.22,107.08,107.15,240369.0,106.4569,106.5762,106.437,106.5066,240369.0
2022-07-22 13:30:00,107.15,107.17,107.01,107.03,299182.0,106.5066,106.5265,106.3674,106.3873,299182.0
2022-07-22 13:35:00,107.03,107.04,106.88,107.0,458895.0,106.3873,106.3973,106.2382,106.3575,458895.0
2022-07-22 13:40:00,107.01,107.19,106.91,107.17,517481.0,106.3674,106.5464,106.268,106.5265,517481.0
2022-07-22 13:45:00,107.16,107.43,107.12,107.35,342598.0,106.5165,106.7849,106.4768,106.7054,342598.0
2022-07-22 13:50:00,107.35,107.37,107.04,107.14,318618.0,106.7054,106.7253,106.3973,106.4967,318618.0
2022-07-22 13:55:00,107.14,107.36,107.13,107.32,164900.0,106.4967,106.7153,106.4867,106.6756,164900.0
2022-07-22 14:00:00,107.33,107.4,106.96,106.97,288289.0,106.6855,106.7551,106.3177,106.3277,288289.0
2022-07-22 14:05:00,106.97,107.2,106.95,107.07,221235.0,106.3277,106.5563,106.3078,106.4271,221235.0
2022-07-22 14:10:00,107.08,107.14,107.0,107.08,163771.0,106.437,106.4967,106.3575,106.437,163771.0
2022-07-22 14:15:00,107.07,107.3,107.06,107.25,162139.0,106.4271,106.6557,106.4171,106.606,162139.0
2022-07-22 14:20:00,107.23,107.39,107.18,107.21,142677.0,106.5861,106.7452,106.5364,106.5662,142677.0
2022-07-22 14:25:00,107.22,107.3,107.11,107.21,167112.0,106.5762,106.6557,106.4668,106.5662,167112.0
2022-07-22 14:30:00,107.21,107.34,106.95,107.3,312105.0,106.5662,106.6955,106.3078,106.6557,312105.0
2022-07-22 14:35:00,107.29,107.36,107.18,107.22,234106.0,106.6458,106.7153,106.5364,106.5762,234106.0
2022-07-22 14:40:00,107.21,107.29,107.08,107.25,218961.0,106.5662,106.6458,106.437,106.606,218961.0
2022-07-22 14:45:00,107.25,107.7,107.23,107.64,252389.0,106.606,107.0533,106.5861,106.9937,252389.0
2022-07-22 14:50:00,107.63,107.67,107.47,107.63,281241.0,106.9837,107.0235,106.8247,106.9837,281241.0
2022-07-22 14:55:00,107.63,107.84,107.6,107.78,238528.0,106.9837,107.1925,106.9539,107.1328,238528.0
2022-07-22 15:00:00,107.77,107.93,107.69,107.84,263167.0,107.1229,107.2819,107.0434,107.1925,263167.0
2022-07-22 15:05:00,107.83,107.84,107.53,107.6,268325.0,107.1825,107.1925,106.8843,106.9539,268325.0
2022-07-22 15:10:00,107.61,108.09,107.58,108.09,259082.0,106.9638,107.4409,106.934,107.4409,259082.0
2022-07-22 15:15:00,108.07,108.21,107.96,108.07,340365.0,107.4211,107.5602,107.3117,107.4211,340365.0
2022-07-22 15:20:00,108.08,108.21,107.97,108.19,290534.0,107.431,107.5602,107.3217,107.5403,290534.0
2022-07-22 15:25:00,108.2,108.35,108.07,108.27,294592.0,107.5503,107.6994,107.4211,107.6199,294592.0
2022-07-22 15:30:00,108.27,108.31,107.74,107.76,331362.0,107.6199,107.6596,107.0931,107.1129,331362.0
2022-07-22 15:35:00,107.75,107.84,107.64,107.67,443855.0,107.103,107.1925,106.9937,107.0235,443855.0
2022-07-22 15:40:00,107.67,107.76,107.5,107.55,561038.0,107.0235,107.1129,106.8545,106.9042,561038.0
2022-07-22 15:45:00,107.54,107.65,107.26,107.38,670663.0,106.8943,107.0036,106.6159,106.7352,670663.0
2022-07-22 15:50:00,107.39,107.78,107.38,107.78,1059154.0,106.7452,107.1328,106.7352,107.1328,1059154.0
2022-07-22 15:55:00,107.78,107.94,107.67,107.9,1817389.0,107.1328,107.2918,107.0235,107.2521,1817389.0
2022-07-25 09:30:00,108.38,109.87,108.3,109.36,1399132.0,107.7292,109.2103,107.6497,108.7033,1399132.0
2022-07-25 09:35:00,109.34,109.36,108.32,108.56,682969.0,108.6834,108.7033,107.6696,107.9081,682969.0
2022-07-25 09:40:00,108.56,109.35,108.47,109.24,519056.0,107.9081,108.6934,107.8187,108.584,519056.0
2022-07-25 09:45:00,109.25,109.3,108.84,108.86,383362.0,108.594,108.6437,108.1864,108.2063,383362.0
2022-07-25 09:50:00,108.85,109.22,108.79,109.08,392262.0,108.1964,108.5642,108.1367,108.425,392262.0
2022-07-25 09:55:00,109.07,109.5,109.04,109.08,465036.0,108.4151,108.8425,108.3852,108.425,465036.0
2022-07-25 10:00:00,109.08,109.35,108.9,108.98,361856.0,108.425,108.6934,108.2461,108.3256,361856.0
2022-07-25 10:05:00,109.0,109.17,108.69,109.05,330842.0,108.3455,108.5145,108.0373,108.3952,330842.0
2022-07-25 10:10:00,109.05,109.12,108.62,108.65,274533.0,108.3952,108.4648,107.9678,107.9976,274533.0
2022-07-25 10:15:00,108.6,108.65,108.02,108.09,356565.0,107.9479,107.9976,107.3714,107.4409,356565.0
2022-07-25 10:20:00,108.06,108.33,107.89,107.93,367935.0,107.4111,107.6795,107.2421,107.2819,367935.0
2022-07-25 10:25:00,107.91,108.18,107.66,107.98,405292.0,107.262,107.5304,107.0135,107.3316,405292.0
2022-07-25 10:30:00,108.01,108.25,107.88,107.99,210264.0,107.3614,107.6,107.2322,107.3415,210264.0
2022-07-25 10:35:00,108.0,108.11,107.83,108.06,172709.0,107.3515,107.4608,107.1825,107.4111,172709.0
2022-07-25 10:40:00,108.04,108.21,107.84,108.08,278472.0,107.3912,107.5602,107.1925,107.431,278472.0
2022-07-25 10:45:00,108.07,108.19,107.79,107.85,228124.0,107.4211,107.5403,107.1428,107.2024,228124.0
2022-07-25 10:50:00,107.87,108.07,107.82,107.84,201125.0,107.2223,107.4211,107.1726,107.1925,201125.0
2022-07-25 10:55:00,107.85,108.2,107.8,107.93,210795.0,107.2024,107.5503,107.1527,107.2819,210795.0
2022-07-25 11:00:00,107.91,108.04,107.79,107.89,220939.0,107.262,107.3912,107.1428,107.2421,220939.0
2022-07-25 11:05:00,107.89,108.03,107.84,107.9,171867.0,107.2421,107.3813,107.1925,107.2521,171867.0
2022-07-25 11:10:00,107.9,107.93,107.4,107.44,283797.0,107.2521,107.2819,106.7551,106.7949,283797.0
2022-07-25 11:15:00,107.43,107.52,107.29,107.37,263068.0,106.7849,106.8744,106.6458,106.7253,263068.0
2022-07-25 11:20:00,107.37,107.68,107.29,107.52,266625.0,106.7253,107.0334,106.6458,106.8744,266625.0
2022-07-25 11:25:00,107.52,107.82,107.46,107.73,254673.0,106.8744,107.1726,106.8147,107.0831,254673.0
2022-07-25 11:30:00,107.75,107.93,107.62,107.82,300742.0,107.103,107.2819,106.9738,107.1726,300742.0
2022-07-25 11:35:00,107.82,107.92,107.52,107.57,263425.0,107.1726,107.272,106.8744,106.9241,263425.0
2022-07-25 11:40:00,107.57,107.59,107.27,107.37,553186.0,106.9241,106.944,106.6259,106.7253,553186.0
2022-07-25 11:45:00,107.36,107.57,107.14,107.14,313854.0,106.7153,106.9241,106.4967,106.4967,313854.0
2022-07-25 11:50:00,107.14,107.2,106.96,107.11,444780.0,106.4967,106.5563,106.3177,106.4668,444780.0
2022-07-25 11:55:00,107.1,107.14,106.87,107.01,346383.0,106.4569,106.4967,106.2283,106.3674,346383.0
2022-07-25 12:00:00,107.03,107.34,106.83,107.28,308050.0,106.3873,106.6955,106.1885,106.6358,308050.0
2022-07-25 12:05:00,107.29,107.44,107.15,107.21,196054.0,106.6458,106.7949,106.5066,106.5662,196054.0
2022-07-25 12:10:00,107.21,107.49,107.16,107.3,216164.0,106.5662,106.8446,106.5165,106.6557,216164.0
2022-07-25 12:15:00,107.31,107.55,107.21,107.49,162668.0,106.6656,106.9042,106.5662,106.8446,162668.0
2022-07-25 12:20:00,107.5,107.58,107.4,107.53,191761.0,106.8545,106.934,106.7551,106.8843,191761.0
2022-07-25 12:25:00,107.52,107.65,107.42,107.64,155001.0,106.8744,107.0036,106.775,106.9937,155001.0
2022-07-25 12:30:00,107.63,107.82,107.59,107.77,156450.0,106.9837,107.1726,106.944,107.1229,156450.0
2022-07-25 12:35:00,107.76,107.76,107.64,107.67,113326.0,107.1129,107.1129,106.9937,107.0235,113326.0
2022-07-25 12:40:00,107.67,107.86,107.63,107.73,220060.0,107.0235,107.2123,106.9837,107.0831,220060.0
2022-07-25 12:45:00,107.76,107.97,107.72,107.94,174552.0,107.1129,107.3217,107.0732,107.2918,174552.0
2022-07-25 12:50:00,107.96,107.97,107.85,107.89,101461.0,107.3117,107.3217,107.2024,107.2421,101461.0
2022-07-25 12:55:00,107.89,107.95,107.8,107.83,152393.0,107.2421,107.3018,107.1527,107.1825,152393.0
2022-07-25 13:00:00,107.82,107.91,107.63,107.64,153503.0,107.1726,107.262,106.9837,106.9937,153503.0
2022-07-25 13:05:00,107.66,107.68,107.42,107.59,246583.0,107.0135,107.0334,106.775,106.944,246583.0
2022-07-25 13:10:00,107.59,107.63,107.42,107.44,256621.0,106.944,106.9837,106.775,106.7949,256621.0
2022-07-25 13:15:00,107.44,107.46,107.26,107.28,171747.0,106.7949,106.8147,106.6159,106.6358,171747.0
2022-07-25 13:20:00,107.28,107.38,107.16,107.22,179715.0,106.6358,106.7352,106.5165,106.5762,179715.0
2022-07-25 13:25:00,107.22,107.23,107.04,107.11,152109.0,106.5762,106.5861,106.3973,106.4668,152109.0
2022-07-25 13:30:00,107.12,107.2,107.01,107.14,186161.0,106.4768,106.5563,106.3674,106.4967,186161.0
2022-07-25 13:35:00,107.14,107.14,106.86,106.9,245465.0,106.4967,106.4967,106.2183,106.2581,245465.0
2022-07-25 13:40:00,106.88,107.03,106.87,106.95,207676.0,106.2382,106.3873,106.2283,106.3078,207676.0
2022-07-25 13:45:00,106.96,107.04,106.88,106.9,223778.0,106.3177,106.3973,106.2382,106.2581,223778.0
2022-07-25 13:50:00,106.9,106.97,106.75,106.84,250098.0,106.2581,106.3277,106.109,106.1985,250098.0
2022-07-25 13:55:00,106.85,106.91,106.79,106.8,195890.0,106.2084,106.268,106.1488,106.1587,195890.0
2022-07-25 14:00:00,106.81,106.86,106.75,106.76,166112.0,106.1686,106.2183,106.109,106.1189,166112.0
2022-07-25 14:05:00,106.77,106.92,106.76,106.92,167004.0,106.1289,106.278,106.1189,106.278,167004.0
2022-07-25 14:10:00,106.92,107.0,106.87,106.98,165510.0,106.278,106.3575,106.2283,106.3376,165510.0
2022-07-25 14:15:00,106.97,107.01,106.87,106.96,162243.0,106.3277,106.3674,106.2283,106.3177,162243.0
2022-07-25 14:20:00,106.94,107.0,106.81,106.95,144883.0,106.2979,106.3575,106.1686,106.3078,144883.0
2022-07-25 14:25:00,106.93,107.0,106.89,106.94,172343.0,106.2879,106.3575,106.2482,106.2979,172343.0
2022-07-25 14:30:00,106.94,107.07,106.85,106.99,234563.0,106.2979,106.4271,106.2084,106.3476,234563.0
2022-07-25 14:35:00,106.99,107.11,106.96,107.04,216905.0,106.3476,106.4668,106.3177,106.3973,216905.0
2022-07-25 14:40:00,107.04,107.12,107.0,107.02,175151.0,106.3973,106.4768,106.3575,106.3774,175151.0
2022-07-25 14:45:00,107.02,107.04,106.74,106.81,206177.0,106.3774,106.3973,106.0991,106.1686,206177.0
2022-07-25 14:50:00,106.81,106.85,106.68,106.77,232924.0,106.1686,106.2084,106.0394,106.1289,232924.0
2022-07-25 14:55:00,106.78,106.84,106.56,106.65,268060.0,106.1388,106.1985,105.9201,106.0096,268060.0
2022-07-25 15:00:00,106.64,106.8,106.51,106.53,234393.0,105.9997,106.1587,105.8704,105.8903,234393.0
2022-07-25 15:05:00,106.52,106.61,106.45,106.56,410270.0,105.8804,105.9698,105.8108,105.9201,410270.0
2022-07-25 15:10:00,106.56,106.65,106.48,106.56,229464.0,105.9201,106.0096,105.8406,105.9201,229464.0
2022-07-25 15:15:00,106.56,106.74,106.51,106.6,201889.0,105.9201,106.0991,105.8704,105.9599,201889.0
2022-07-25 15:20:00,106.59,106.71,106.57,106.69,204451.0,105.95,106.0692,105.9301,106.0494,204451.0
2022-07-25 15:25:00,106.68,106.72,106.46,106.47,302421.0,106.0394,106.0792,105.8207,105.8307,302421.0
2022-07-25 15:30:00,106.46,106.57,106.3,106.37,597865.0,105.8207,105.9301,105.6617,105.7313,597865.0
2022-07-25 15:35:00,106.37,106.71,106.37,106.67,326015.0,105.7313,106.0692,105.7313,106.0295,326015.0
2022-07-25 15:40:00,106.66,106.8,106.65,106.75,337241.0,106.0195,106.1587,106.0096,106.109,337241.0
2022-07-25 15:45:00,106.75,106.87,106.7,106.82,337645.0,106.109,106.2283,106.0593,106.1786,337645.0
2022-07-25 15:50:00,106.82,107.3,106.65,107.27,818248.0,106.1786,106.6557,106.0096,106.6259,818248.0
2022-07-25 15:55:00,107.27,107.6,107.25,107.55,1025642.0,106.6259,106.9539,106.606,106.9042,1025642.0
2022-07-26 09:30:00,106.6,106.64,105.31,105.31,1408853.0,105.9599,105.9997,104.6776,104.6776,1408853.0
2022-07-26 09:35:00,105.31,105.9,105.11,105.82,543890.0,104.6776,105.2641,104.4788,105.1846,543890.0
2022-07-26 09:40:00,105.85,106.18,105.73,106.03,464133.0,105.2144,105.5424,105.0951,105.3933,464133.0
2022-07-26 09:45:00,106.04,106.17,105.66,105.91,454926.0,105.4033,105.5325,105.0255,105.274,454926.0
2022-07-26 09:50:00,105.92,106.39,105.87,106.32,424483.0,105.284,105.7512,105.2343,105.6816,424483.0
2022-07-26 09:55:00,106.3,106.65,106.22,106.52,421991.0,105.6617,106.0096,105.5822,105.8804,421991.0
2022-07-26 10:00:00,106.5,106.96,106.18,106.88,322686.0,105.8605,106.3177,105.5424,106.2382,322686.0
2022-07-26 10:05:00,106.89,107.2,106.81,107.03,390654.0,106.2482,106.5563,106.1686,106.3873,390654.0
2022-07-26 10:10:00,107.02,107.09,106.76,106.91,333404.0,106.3774,106.447,106.1189,106.268,333404.0
2022-07-26 10:15:00,106.92,107.14,106.6,106.63,244053.0,106.278,106.4967,105.9599,105.9897,244053.0
2022-07-26 10:20:00,106.63,106.65,106.25,106.34,283664.0,105.9897,106.0096,105.612,105.7015,283664.0
2022-07-26 10:25:00,106.35,106.52,106.2,106.29,154081.0,105.7114,105.8804,105.5623,105.6518,154081.0
2022-07-26 10:30:00,106.29,106.33,106.04,106.09,209973.0,105.6518,105.6915,105.4033,105.453,209973.0
2022-07-26 10:35:00,106.09,106.29,106.04,106.16,203792.0,105.453,105.6518,105.4033,105.5225,203792.0
2022-07-26 10:40:00,106.16,106.36,106.02,106.12,191841.0,105.5225,105.7213,105.3834,105.4828,191841.0
2022-07-26 10:45:00,106.12,106.37,106.05,106.3,275010.0,105.4828,105.7313,105.4132,105.6617,275010.0
2022-07-26 10:50:00,106.3,106.36,106.03,106.04,214206.0,105.6617,105.7213,105.3933,105.4033,214206.0
2022-07-26 10:55:00,106.03,106.05,105.87,105.93,395802.0,105.3933,105.4132,105.2343,105.2939,395802.0
2022-07-26 11:00:00,105.94,105.97,105.58,105.63,430803.0,105.3039,105.3337,104.946,104.9957,430803.0
2022-07-26 11:05:00,105.64,105.69,105.38,105.6,306185.0,105.0057,105.0554,104.7472,104.9659,306185.0
2022-07-26 11:10:00,105.6,105.95,105.6,105.95,196387.0,104.9659,105.3138,104.9659,105.3138,196387.0
2022-07-26 11:15:00,105.94,106.1,105.83,105.95,220107.0,105.3039,105.4629,105.1945,105.3138,220107.0
2022-07-26 11:20:00,105.95,106.0,105.69,105.77,230166.0,105.3138,105.3635,105.0554,105.1349,230166.0
2022-07-26 11:25:00,105.78,105.84,105.49,105.52,222577.0,105.1448,105.2045,104.8566,104.8864,222577.0
2022-07-26 11:30:00,105.51,105.66,105.48,105.66,288694.0,104.8764,105.0255,104.8466,105.0255,288694.0
2022-07-26 11:35:00,105.66,105.71,105.48,105.54,178980.0,105.0255,105.0752,104.8466,104.9063,178980.0
2022-07-26 11:40:00,105.54,105.58,105.38,105.49,220536.0,104.9063,104.946,104.7472,104.8566,220536.0
2022-07-26 11:45:00,105.48,105.53,105.38,105.43,127821.0,104.8466,104.8963,104.7472,104.7969,127821.0
2022-07-26 11:50:00,105.42,105.54,105.29,105.3,180686.0,104.787,104.9063,104.6578,104.6677,180686.0
2022-07-26 11:55:00,105.31,105.39,105.21,105.22,254900.0,104.6776,104.7572,104.5782,104.5882,254900.0
2022-07-26 12:00:00,105.21,105.3,105.15,105.23,255915.0,104.5782,104.6677,104.5186,104.5981,255915.0
2022-07-26 12:05:00,105.23,105.25,105.01,105.08,427583.0,104.5981,104.618,104.3794,104.449,427583.0
2022-07-26 12:10:00,105.1,105.12,105.0,105.09,347529.0,104.4689,104.4888,104.3695,104.459,347529.0
2022-07-26 12:15:00,105.1,105.22,105.02,105.06,205485.0,104.4689,104.5882,104.3894,104.4291,205485.0
2022-07-26 12:20:00,105.07,105.08,104.83,104.93,441389.0,104.4391,104.449,104.2005,104.2999,441389.0
2022-07-26 12:25:00,104.95,105.06,104.79,105.04,251310.0,104.3198,104.4291,104.1608,104.4093,251310.0
2022-07-26 12:30:00,105.04,105.17,105.01,105.13,209597.0,104.4093,104.5385,104.3794,104.4987,209597.0
2022-07-26 12:35:00,105.12,105.22,105.09,105.15,201526.0,104.4888,104.5882,104.459,104.5186,201526.0
2022-07-26 12:40:00,105.15,105.25,105.06,105.1,216829.0,104.5186,104.618,104.4291,104.4689,216829.0
2022-07-26 12:45:00,105.1,105.2,105.03,105.12,125232.0,104.4689,104.5683,104.3993,104.4888,125232.0
2022-07-26 12:50:00,105.12,105.21,105.07,105.11,138960.0,104.4888,104.5782,104.4391,104.4788,138960.0
2022-07-26 12:55:00,105.11,105.17,105.06,105.1,111186.0,104.4788,104.5385,104.4291,104.4689,111186.0
2022-07-26 13:00:00,105.09,105.23,105.0,105.16,116415.0,104.459,104.5981,104.3695,104.5285,116415.0
2022-07-26 13:05:00,105.17,105.19,105.0,105.09,213535.0,104.5385,104.5584,104.3695,104.459,213535.0
2022-07-26 13:10:00,105.09,105.16,104.96,104.98,193796.0,104.459,104.5285,104.3297,104.3496,193796.0
2022-07-26 13:15:00,104.99,105.01,104.82,104.87,215929.0,104.3596,104.3794,104.1906,104.2403,215929.0
2022-07-26 13:20:00,104.88,105.07,104.87,104.91,253168.0,104.2502,104.4391,104.2403,104.28,253168.0
2022-07-26 13:25:00,104.9,105.09,104.9,105.07,278715.0,104.2701,104.459,104.2701,104.4391,278715.0
2022-07-26 13:30:00,105.07,105.14,104.94,104.96,176399.0,104.4391,104.5087,104.3099,104.3297,176399.0
2022-07-26 13:35:00,104.95,105.02,104.82,104.84,168820.0,104.3198,104.3894,104.1906,104.2105,168820.0
2022-07-26 13:40:00,104.84,104.97,104.82,104.96,156139.0,104.2105,104.3397,104.1906,104.3297,156139.0
2022-07-26 13:45:00,104.98,104.99,104.66,104.72,266922.0,104.3496,104.3596,104.0315,104.0912,266922.0
2022-07-26 13:50:00,104.72,104.78,104.66,104.73,145459.0,104.0912,104.1508,104.0315,104.1011,145459.0
2022-07-26 13:55:00,104.72,104.77,104.64,104.64,186868.0,104.0912,104.1409,104.0117,104.0117,186868.0
2022-07-26 14:00:00,104.66,104.88,104.63,104.84,223095.0,104.0315,104.2502,104.0017,104.2105,223095.0
2022-07-26 14:05:00,104.84,104.99,104.66,104.67,232289.0,104.2105,104.3596,104.0315,104.0415,232289.0
2022-07-26 14:10:00,104.67,104.75,104.57,104.62,242651.0,104.0415,104.121,103.9421,103.9918,242651.0
2022-07-26 14:15:00,104.63,104.64,104.43,104.46,217873.0,104.0017,104.0117,103.8029,103.8327,217873.0
2022-07-26 14:20:00,104.47,104.5,104.39,104.41,192840.0,103.8427,103.8725,103.7632,103.783,192840.0
2022-07-26 14:25:00,104.41,104.44,104.18,104.22,446113.0,103.783,103.8129,103.5544,103.5942,446113.0
2022-07-26 14:30:00,104.22,104.61,104.07,104.15,525367.0,103.5942,103.9818,103.4451,103.5246,525367.0
2022-07-26 14:35:00,104.15,104.41,104.11,104.29,240978.0,103.5246,103.783,103.4848,103.6638,240978.0
2022-07-26 14:40:00,104.29,104.68,104.27,104.61,474630.0,103.6638,104.0514,103.6439,103.9818,474630.0
2022-07-26 14:45:00,104.62,104.71,104.55,104.57,258393.0,103.9918,104.0812,103.9222,103.9421,258393.0
2022-07-26 14:50:00,104.58,105.0,104.56,104.92,471440.0,103.952,104.3695,103.9321,104.29,471440.0
2022-07-26 14:55:00,104.91,105.09,104.86,105.0,285833.0,104.28,104.459,104.2303,104.3695,285833.0
2022-07-26 15:00:00,105.01,105.08,104.78,104.87,333705.0,104.3794,104.449,104.1508,104.2403,333705.0
2022-07-26 15:05:00,104.87,104.94,104.77,104.81,360925.0,104.2403,104.3099,104.1409,104.1806,360925.0
2022-07-26 15:10:00,104.81,105.05,104.77,104.96,416940.0,104.1806,104.4192,104.1409,104.3297,416940.0
2022-07-26 15:15:00,104.97,105.22,104.95,105.08,352484.0,104.3397,104.5882,104.3198,104.449,352484.0
2022-07-26 15:20:00,105.08,105.09,104.84,104.95,336054.0,104.449,104.459,104.2105,104.3198,336054.0
2022-07-26 15:25:00,104.96,104.96,104.79,104.93,405610.0,104.3297,104.3297,104.1608,104.2999,405610.0
2022-07-26 15:30:00,104.92,104.94,104.76,104.84,517940.0,104.29,104.3099,104.1309,104.2105,517940.0
2022-07-26 15:35:00,104.84,104.91,104.71,104.85,356893.0,104.2105,104.28,104.0812,104.2204,356893.0
2022-07-26 15:40:00,104.84,104.95,104.78,104.81,588925.0,104.2105,104.3198,104.1508,104.1806,588925.0
2022-07-26 15:45:00,104.81,104.86,104.64,104.71,653484.0,104.1806,104.2303,104.0117,104.0812,653484.0
2022-07-26 15:50:00,104.72,105.02,104.55,105.0,1008336.0,104.0912,104.3894,103.9222,104.3695,1008336.0
2022-07-26 15:55:00,105.0,105.22,104.82,104.98,1585387.0,104.3695,104.5882,104.1906,104.3496,1585387.0
2022-07-27 09:30:00,109.28,110.48,108.01,108.54,2837648.0,108.6238,109.8166,107.3614,107.8882,2837648.0
2022-07-27 09:35:00,108.54,110.08,108.4,110.06,1573751.0,107.8882,109.419,107.7491,109.3991,1573751.0
2022-07-27 09:40:00,110.06,110.92,109.9,110.88,1672568.0,109.3991,110.254,109.2401,110.2142,1672568.0
2022-07-27 09:45:00,110.87,111.11,110.35,110.4,1301375.0,110.2043,110.4428,109.6874,109.7371,1301375.0
2022-07-27 09:50:00,110.41,110.56,109.94,110.53,1001074.0,109.747,109.8961,109.2798,109.8663,1001074.0
2022-07-27 09:55:00,110.54,110.73,110.18,110.22,662447.0,109.8762,110.0651,109.5184,109.5582,662447.0
2022-07-27 10:00:00,110.22,110.78,110.21,110.74,572534.0,109.5582,110.1148,109.5482,110.075,572534.0
2022-07-27 10:05:00,110.74,111.05,110.65,111.02,713039.0,110.075,110.3832,109.9856,110.3534,713039.0
2022-07-27 10:10:00,111.05,111.25,110.81,110.92,674660.0,110.3832,110.582,110.1446,110.254,674660.0
2022-07-27 10:15:00,110.95,110.95,110.38,110.48,503473.0,110.2838,110.2838,109.7172,109.8166,503473.0
2022-07-27 10:20:00,110.48,110.63,110.07,110.32,595568.0,109.8166,109.9657,109.4091,109.6576,595568.0
2022-07-27 10:25:00,110.32,110.33,109.73,110.01,513961.0,109.6576,109.6675,109.0711,109.3494,513961.0
2022-07-27 10:30:00,110.01,110.18,109.88,109.94,629262.0,109.3494,109.5184,109.2202,109.2798,629262.0
2022-07-27 10:35:00,109.96,110.51,109.92,110.5,556280.0,109.2997,109.8464,109.26,109.8365,556280.0
2022-07-27 10:40:00,110.51,110.69,110.47,110.57,497777.0,109.8464,110.0253,109.8067,109.9061,497777.0
2022-07-27 10:45:00,110.58,110.8,110.53,110.77,309485.0,109.916,110.1347,109.8663,110.1049,309485.0
2022-07-27 10:50:00,110.77,110.98,110.7,110.87,405587.0,110.1049,110.3136,110.0353,110.2043,405587.0
2022-07-27 10:55:00,110.88,110.9,110.76,110.82,316235.0,110.2142,110.2341,110.0949,110.1546,316235.0
2022-07-27 11:00:00,110.83,111.25,110.79,111.18,432841.0,110.1645,110.582,110.1247,110.5124,432841.0
2022-07-27 11:05:00,111.19,111.53,111.18,111.48,579970.0,110.5223,110.8603,110.5124,110.8106,579970.0
2022-07-27 11:10:00,111.49,111.55,111.31,111.41,427651.0,110.8205,110.8802,110.6416,110.741,427651.0
2022-07-27 11:15:00,111.41,111.67,111.41,111.51,391612.0,110.741,110.9995,110.741,110.8404,391612.0
2022-07-27 11:20:00,111.53,111.62,111.22,111.25,327644.0,110.8603,110.9498,110.5522,110.582,327644.0
2022-07-27 11:25:00,111.24,111.7,111.21,111.66,564047.0,110.572,111.0293,110.5422,110.9895,564047.0
2022-07-27 11:30:00,111.66,111.78,111.54,111.73,399387.0,110.9895,111.1088,110.8702,111.0591,399387.0
2022-07-27 11:35:00,111.73,111.85,111.62,111.8,301366.0,111.0591,111.1784,110.9498,111.1287,301366.0
2022-07-27 11:40:00,111.78,112.09,111.74,111.98,599019.0,111.1088,111.4169,111.069,111.3076,599019.0
2022-07-27 11:45:00,111.98,112.18,111.87,112.17,424154.0,111.3076,111.5064,111.1983,111.4964,424154.0
2022-07-27 11:50:00,112.16,112.67,112.11,112.4,731075.0,111.4865,111.9934,111.4368,111.7251,731075.0
2022-07-27 11:55:00,112.41,112.45,112.2,112.37,449267.0,111.735,111.7748,111.5263,111.6952,449267.0
2022-07-27 12:00:00,112.38,112.54,112.28,112.52,428484.0,111.7052,111.8642,111.6058,111.8443,428484.0
2022-07-27 12:05:00,112.52,113.17,112.4,113.04,768292.0,111.8443,112.4904,111.7251,112.3612,768292.0
2022-07-27 12:10:00,113.05,113.06,112.49,112.56,572483.0,112.3712,112.3811,111.8145,111.8841,572483.0
2022-07-27 12:15:00,112.56,112.58,112.31,112.39,325992.0,111.8841,111.904,111.6356,111.7151,325992.0
2022-07-27 12:20:00,112.4,112.47,112.27,112.38,343849.0,111.7251,111.7946,111.5958,111.7052,343849.0
2022-07-27 12:25:00,112.37,112.54,112.32,112.41,225955.0,111.6952,111.8642,111.6455,111.735,225955.0
2022-07-27 12:30:00,112.41,112.68,112.32,112.68,237733.0,111.735,112.0034,111.6455,112.0034,237733.0
2022-07-27 12:35:00,112.68,112.73,112.3,112.36,311342.0,112.0034,112.0531,111.6257,111.6853,311342.0
2022-07-27 12:40:00,112.36,112.54,112.12,112.22,337254.0,111.6853,111.8642,111.4467,111.5461,337254.0
2022-07-27 12:45:00,112.22,112.24,111.76,111.94,316854.0,111.5461,111.566,111.0889,111.2678,316854.0
2022-07-27 12:50:00,111.94,112.03,111.84,111.92,259691.0,111.2678,111.3573,111.1684,111.248,259691.0
2022-07-27 12:55:00,111.92,111.95,111.78,111.95,260351.0,111.248,111.2778,111.1088,111.2778,260351.0
2022-07-27 13:00:00,111.95,111.99,111.8,111.91,181097.0,111.2778,111.3175,111.1287,111.238,181097.0
2022-07-27 13:05:00,111.92,111.98,111.72,111.87,223451.0,111.248,111.3076,111.0492,111.1983,223451.0
2022-07-27 13:10:00,111.87,112.15,111.87,112.12,243312.0,111.1983,111.4766,111.1983,111.4467,243312.0
2022-07-27 13:15:00,112.11,112.17,111.96,111.98,213310.0,111.4368,111.4964,111.2877,111.3076,213310.0
2022-07-27 13:20:00,111.98,112.11,111.96,112.1,195171.0,111.3076,111.4368,111.2877,111.4269,195171.0
2022-07-27 13:25:00,112.11,112.21,112.04,112.13,195707.0,111.4368,111.5362,111.3672,111.4567,195707.0
2022-07-27 13:30:00,112.14,112.17,111.98,112.09,138020.0,111.4666,111.4964,111.3076,111.4169,138020.0
2022-07-27 13:35:00,112.09,112.15,112.02,112.05,140712.0,111.4169,111.4766,111.3474,111.3772,140712.0
2022-07-27 13:40:00,112.05,112.12,111.92,111.93,144176.0,111.3772,111.4467,111.248,111.2579,144176.0
2022-07-27 13:45:00,111.92,112.06,111.82,111.94,179508.0,111.248,111.3871,111.1486,111.2678,179508.0
2022-07-27 13:50:00,111.95,111.99,111.84,111.88,203511.0,111.2778,111.3175,111.1684,111.2082,203511.0
2022-07-27 13:55:00,111.88,111.88,111.57,111.73,198787.0,111.2082,111.2082,110.9001,111.0591,198787.0
2022-07-27 14:00:00,111.74,112.49,111.58,112.3,518951.0,111.069,111.8145,110.91,111.6257,518951.0
2022-07-27 14:05:00,112.3,112.32,111.57,111.64,365551.0,111.6257,111.6455,110.9001,110.9696,365551.0
2022-07-27 14:10:00,111.64,112.07,111.6,111.93,230692.0,110.9696,111.3971,110.9299,111.2579,230692.0
2022-07-27 14:15:00,111.91,112.3,111.91,112.19,307524.0,111.238,111.6257,111.238,111.5163,307524.0
2022-07-27 14:20:00,112.14,112.24,111.96,112.01,214424.0,111.4666,111.566,111.2877,111.3374,214424.0
2022-07-27 14:25:00,112.0,112.3,112.0,112.26,251183.0,111.3275,111.6257,111.3275,111.5859,251183.0
2022-07-27 14:30:00,112.25,112.3,111.78,111.97,302602.0,111.576,111.6257,111.1088,111.2977,302602.0
2022-07-27 14:35:00,112.0,112.9,111.98,112.85,671980.0,111.3275,112.2221,111.3076,112.1724,671980.0
2022-07-27 14:40:00,112.89,113.72,112.88,113.69,790881.0,112.2121,113.0371,112.2022,113.0073,790881.0
2022-07-27 14:45:00,113.7,113.91,113.36,113.44,656103.0,113.0173,113.226,112.6793,112.7588,656103.0
2022-07-27 14:50:00,113.45,113.8,113.3,113.53,443195.0,112.7688,113.1167,112.6197,112.8483,443195.0
2022-07-27 14:55:00,113.53,113.63,113.05,113.08,541353.0,112.8483,112.9477,112.3712,112.401,541353.0
2022-07-27 15:00:00,113.07,113.47,112.94,113.47,386434.0,112.391,112.7886,112.2618,112.7886,386434.0
2022-07-27 15:05:00,113.44,113.58,113.11,113.25,381153.0,112.7588,112.898,112.4308,112.57,381153.0
2022-07-27 15:10:00,113.26,113.37,112.83,112.94,398469.0,112.5799,112.6892,112.1525,112.2618,398469.0
2022-07-27 15:15:00,112.95,113.22,112.86,113.07,478603.0,112.2718,112.5401,112.1823,112.391,478603.0
2022-07-27 15:20:00,113.08,113.35,113.0,113.3,452957.0,112.401,112.6694,112.3215,112.6197,452957.0
2022-07-27 15:25:00,113.3,113.8,113.26,113.79,457900.0,112.6197,113.1167,112.5799,113.1067,457900.0
2022-07-27 15:30:00,113.8,113.82,113.52,113.76,422666.0,113.1167,113.1365,112.8383,113.0769,422666.0
2022-07-27 15:35:00,113.75,113.83,113.64,113.76,531490.0,113.067,113.1465,112.9576,113.0769,531490.0
2022-07-27 15:40:00,113.75,113.79,113.54,113.55,461352.0,113.067,113.1067,112.8582,112.8682,461352.0
2022-07-27 15:45:00,113.55,113.6,113.38,113.39,733145.0,112.8682,112.9179,112.6992,112.7091,733145.0
2022-07-27 15:50:00,113.39,113.58,113.28,113.45,965025.0,112.7091,112.898,112.5998,112.7688,965025.0
2022-07-27 15:55:00,113.44,113.46,112.91,112.97,1872658.0,112.7588,112.7787,112.232,112.2916,1872658.0
2022-07-28 09:30:00,112.37,113.39,112.2,112.94,1214974.0,111.6952,112.7091,111.5263,112.2618,1214974.0
2022-07-28 09:35:00,112.94,113.18,112.48,113.04,638774.0,112.2618,112.5004,111.8046,112.3612,638774.0
2022-07-28 09:40:00,113.03,113.53,112.69,112.75,773945.0,112.3513,112.8483,112.0133,112.073,773945.0
2022-07-28 09:45:00,112.75,112.79,112.1,112.3,703137.0,112.073,112.1127,111.4269,111.6257,703137.0
2022-07-28 09:50:00,112.31,112.31,111.7,111.76,693481.0,111.6356,111.6356,111.0293,111.0889,693481.0
2022-07-28 09:55:00,111.74,112.4,111.69,112.28,537905.0,111.069,111.7251,111.0193,111.6058,537905.0
2022-07-28 10:00:00,112.27,112.66,112.2,112.38,356103.0,111.5958,111.9835,111.5263,111.7052,356103.0
2022-07-28 10:05:00,112.38,112.53,111.74,112.02,372714.0,111.7052,111.8543,111.069,111.3474,372714.0
2022-07-28 10:10:00,112.01,112.11,111.46,111.77,376195.0,111.3374,111.4368,110.7907,111.0989,376195.0
2022-07-28 10:15:00,111.76,112.2,111.7,112.03,288325.0,111.0889,111.5263,111.0293,111.3573,288325.0
2022-07-28 10:20:00,112.04,112.13,111.68,111.97,206997.0,111.3672,111.4567,111.0094,111.2977,206997.0
2022-07-28 10:25:00,111.95,112.16,111.74,112.01,367481.0,111.2778,111.4865,111.069,111.3374,367481.0
2022-07-28 10:30:00,112.01,112.1,111.67,112.07,239078.0,111.3374,111.4269,110.9995,111.3971,239078.0
2022-07-28 10:35:00,112.08,112.25,111.87,111.87,353956.0,111.407,111.576,111.1983,111.1983,353956.0
2022-07-28 10:40:00,111.9,111.92,111.58,111.79,264729.0,111.2281,111.248,110.91,111.1187,264729.0
2022-07-28 10:45:00,111.8,112.26,111.66,112.11,261521.0,111.1287,111.5859,110.9895,111.4368,261521.0
2022-07-28 10:50:00,112.12,112.46,112.01,112.32,277665.0,111.4467,111.7847,111.3374,111.6455,277665.0
2022-07-28 10:55:00,112.35,112.6,112.28,112.59,226562.0,111.6754,111.9239,111.6058,111.9139,226562.0
2022-07-28 11:00:00,112.59,113.07,112.56,112.9,397616.0,111.9139,112.391,111.8841,112.2221,397616.0
2022-07-28 11:05:00,112.9,113.35,112.89,113.16,529130.0,112.2221,112.6694,112.2121,112.4805,529130.0
2022-07-28 11:10:00,113.16,113.44,113.11,113.43,394119.0,112.4805,112.7588,112.4308,112.7489,394119.0
2022-07-28 11:15:00,113.43,113.63,113.29,113.32,465455.0,112.7489,112.9477,112.6097,112.6395,465455.0
2022-07-28 11:20:00,113.32,113.59,113.18,113.49,383281.0,112.6395,112.9079,112.5004,112.8085,383281.0
2022-07-28 11:25:00,113.47,113.74,113.47,113.65,347675.0,112.7886,113.057,112.7886,112.9676,347675.0
2022-07-28 11:30:00,113.65,113.73,113.34,113.42,261082.0,112.9676,113.0471,112.6594,112.7389,261082.0
2022-07-28 11:35:00,113.43,113.45,113.18,113.29,166173.0,112.7489,112.7688,112.5004,112.6097,166173.0
2022-07-28 11:40:00,113.28,113.55,113.06,113.45,200748.0,112.5998,112.8682,112.3811,112.7688,200748.0
2022-07-28 11:45:00,113.49,113.57,113.25,113.55,191535.0,112.8085,112.888,112.57,112.8682,191535.0
2022-07-28 11:50:00,113.56,113.85,113.54,113.68,317261.0,112.8781,113.1664,112.8582,112.9974,317261.0
2022-07-28 11:55:00,113.66,113.68,113.31,113.31,242996.0,112.9775,112.9974,112.6296,112.6296,242996.0
2022-07-28 12:00:00,113.32,113.5,113.29,113.47,251803.0,112.6395,112.8185,112.6097,112.7886,251803.0
2022-07-28 12:05:00,113.48,113.54,113.24,113.31,152130.0,112.7986,112.8582,112.56,112.6296,152130.0
2022-07-28 12:10:00,113.31,113.34,113.16,113.21,231383.0,112.6296,112.6594,112.4805,112.5302,231383.0
2022-07-28 12:15:00,113.21,113.22,112.93,113.03,175825.0,112.5302,112.5401,112.2519,112.3513,175825.0
2022-07-28 12:20:00,113.04,113.33,112.88,113.33,171887.0,112.3612,112.6495,112.2022,112.6495,171887.0
2022-07-28 12:25:00,113.32,113.35,113.1,113.26,175639.0,112.6395,112.6694,112.4209,112.5799,175639.0
2022-07-28 12:30:00,113.26,113.28,112.95,113.1,230782.0,112.5799,112.5998,112.2718,112.4209,230782.0
2022-07-28 12:35:00,113.11,113.16,112.96,113.05,146938.0,112.4308,112.4805,112.2817,112.3712,146938.0
2022-07-28 12:40:00,113.06,113.15,112.94,113.01,128934.0,112.3811,112.4706,112.2618,112.3314,128934.0
2022-07-28 12:45:00,113.01,113.18,112.95,113.0,131121.0,112.3314,112.5004,112.2718,112.3215,131121.0
2022-07-28 12:50:00,113.0,113.08,112.84,113.04,134295.0,112.3215,112.401,112.1624,112.3612,134295.0
2022-07-28 12:55:00,113.04,113.04,112.84,112.84,76384.0,112.3612,112.3612,112.1624,112.1624,76384.0
2022-07-28 13:00:00,112.86,112.89,112.63,112.75,148423.0,112.1823,112.2121,111.9537,112.073,148423.0
2022-07-28 13:05:00,112.76,112.91,112.69,112.83,116723.0,112.0829,112.232,112.0133,112.1525,116723.0
2022-07-28 13:10:00,112.87,113.18,112.84,113.14,128449.0,112.1922,112.5004,112.1624,112.4606,128449.0
2022-07-28 13:15:00,113.13,113.17,112.95,113.07,93837.0,112.4507,112.4904,112.2718,112.391,93837.0
2022-07-28 13:20:00,113.08,113.23,113.03,113.17,135632.0,112.401,112.5501,112.3513,112.4904,135632.0
2022-07-28 13:25:00,113.16,113.3,113.14,113.28,89425.0,112.4805,112.6197,112.4606,112.5998,89425.0
2022-07-28 13:30:00,113.27,113.33,113.21,113.27,104726.0,112.5898,112.6495,112.5302,112.5898,104726.0
2022-07-28 13:35:00,113.28,113.56,113.28,113.49,183761.0,112.5998,112.8781,112.5998,112.8085,183761.0
2022-07-28 13:40:00,113.49,113.72,113.49,113.59,111821.0,112.8085,113.0371,112.8085,112.9079,111821.0
2022-07-28 13:45:00,113.59,113.76,113.57,113.74,111484.0,112.9079,113.0769,112.888,113.057,111484.0
2022-07-28 13:50:00,113.73,113.79,113.66,113.75,117316.0,113.0471,113.1067,112.9775,113.067,117316.0
2022-07-28 13:55:00,113.74,113.87,113.69,113.71,165691.0,113.057,113.1862,113.0073,113.0272,165691.0
2022-07-28 14:00:00,113.72,113.73,113.5,113.52,254391.0,113.0371,113.0471,112.8185,112.8383,254391.0
2022-07-28 14:05:00,113.52,113.52,113.27,113.43,132615.0,112.8383,112.8383,112.5898,112.7489,132615.0
2022-07-28 14:10:00,113.42,113.47,113.28,113.38,111929.0,112.7389,112.7886,112.5998,112.6992,111929.0
2022-07-28 14:15:00,113.39,113.51,113.38,113.51,127621.0,112.7091,112.8284,112.6992,112.8284,127621.0
2022-07-28 14:20:00,113.5,113.52,113.37,113.52,99872.0,112.8185,112.8383,112.6892,112.8383,99872.0
2022-07-28 14:25:00,113.51,113.61,113.37,113.55,128853.0,112.8284,112.9278,112.6892,112.8682,128853.0
2022-07-28 14:30:00,113.54,113.65,113.48,113.62,185694.0,112.8582,112.9676,112.7986,112.9377,185694.0
2022-07-28 14:35:00,113.63,113.75,113.61,113.73,181435.0,112.9477,113.067,112.9278,113.0471,181435.0
2022-07-28 14:40:00,113.74,113.86,113.72,113.74,144042.0,113.057,113.1763,113.0371,113.057,144042.0
2022-07-28 14:45:00,113.74,113.9,113.69,113.89,157251.0,113.057,113.2161,113.0073,113.2061,157251.0
2022-07-28 14:50:00,113.88,113.99,113.79,113.98,213886.0,113.1962,113.3055,113.1067,113.2956,213886.0
2022-07-28 14:55:00,113.97,114.03,113.88,114.02,241970.0,113.2856,113.3453,113.1962,113.3353,241970.0
2022-07-28 15:00:00,114.0,114.14,113.91,114.13,180936.0,113.3155,113.4546,113.226,113.4447,180936.0
2022-07-28 15:05:00,114.13,114.3,113.9,114.01,363712.0,113.4447,113.6137,113.2161,113.3254,363712.0
2022-07-28 15:10:00,114.01,114.08,113.85,114.04,164488.0,113.3254,113.395,113.1664,113.3552,164488.0
2022-07-28 15:15:00,114.04,114.08,113.87,114.04,175338.0,113.3552,113.395,113.1862,113.3552,175338.0
2022-07-28 15:20:00,114.03,114.15,114.01,114.13,177117.0,113.3453,113.4646,113.3254,113.4447,177117.0
2022-07-28 15:25:00,114.13,114.23,114.04,114.19,191237.0,113.4447,113.5441,113.3552,113.5043,191237.0
2022-07-28 15:30:00,114.2,114.24,114.06,114.17,201254.0,113.5143,113.554,113.3751,113.4844,201254.0
2022-07-28 15:35:00,114.18,114.24,114.02,114.15,206841.0,113.4944,113.554,113.3353,113.4646,206841.0
2022-07-28 15:40:00,114.15,114.2,114.01,114.13,237230.0,113.4646,113.5143,113.3254,113.4447,237230.0
2022-07-28 15:45:00,114.13,114.24,113.97,114.22,427642.0,113.4447,113.554,113.2856,113.5341,427642.0
2022-07-28 15:50:00,114.18,114.27,114.06,114.09,557197.0,113.4944,113.5838,113.3751,113.4049,557197.0
2022-07-28 15:55:00,114.09,114.34,113.94,114.24,1252457.0,113.4049,113.6534,113.2558,113.554,1252457.0
2022-07-29 09:30:00,112.97,113.9,112.97,113.72,1327300.0,112.2916,113.2161,112.2916,113.0371,1327300.0
2022-07-29 09:35:00,113.74,113.98,113.26,113.92,544294.0,113.057,113.2956,112.5799,113.2359,544294.0
2022-07-29 09:40:00,113.93,114.9,113.89,114.76,844843.0,113.2459,114.2101,113.2061,114.0709,844843.0
2022-07-29 09:45:00,114.75,115.11,114.7,114.94,873206.0,114.061,114.4188,114.0113,114.2498,873206.0
2022-07-29 09:50:00,114.95,115.02,114.49,114.69,390329.0,114.2598,114.3293,113.8025,114.0013,390329.0
2022-07-29 09:55:00,114.7,114.77,114.5,114.53,358192.0,114.0113,114.0808,113.8125,113.8423,358192.0
2022-07-29 10:00:00,114.56,114.82,114.46,114.64,438964.0,113.8721,114.1305,113.7727,113.9516,438964.0
2022-07-29 10:05:00,114.61,114.84,114.54,114.56,344697.0,113.9218,114.1504,113.8522,113.8721,344697.0
2022-07-29 10:10:00,114.54,114.79,114.47,114.69,334049.0,113.8522,114.1007,113.7826,114.0013,334049.0
2022-07-29 10:15:00,114.7,114.82,114.5,114.59,208985.0,114.0113,114.1305,113.8125,113.9019,208985.0
2022-07-29 10:20:00,114.58,114.86,114.57,114.83,225042.0,113.892,114.1703,113.882,114.1405,225042.0
2022-07-29 10:25:00,114.82,115.24,114.77,115.12,479026.0,114.1305,114.548,114.0808,114.4287,479026.0
2022-07-29 10:30:00,115.1,115.25,114.72,114.84,338718.0,114.4089,114.558,114.0311,114.1504,338718.0
2022-07-29 10:35:00,114.86,115.13,114.79,115.05,293583.0,114.1703,114.4387,114.1007,114.3592,293583.0
2022-07-29 10:40:00,115.05,115.14,114.96,115.11,276032.0,114.3592,114.4486,114.2697,114.4188,276032.0
2022-07-29 10:45:00,115.12,115.13,114.85,114.96,247305.0,114.4287,114.4387,114.1604,114.2697,247305.0
2022-07-29 10:50:00,114.96,114.99,114.78,114.87,214274.0,114.2697,114.2995,114.0908,114.1802,214274.0
2022-07-29 10:55:00,114.88,114.94,114.29,114.3,201969.0,114.1902,114.2498,113.6037,113.6137,201969.0
2022-07-29 11:00:00,114.3,114.3,113.96,114.12,276311.0,113.6137,113.6137,113.2757,113.4347,276311.0
2022-07-29 11:05:00,114.12,114.32,113.99,114.11,160827.0,113.4347,113.6335,113.3055,113.4248,160827.0
2022-07-29 11:10:00,114.12,114.12,113.8,114.04,215831.0,113.4347,113.4347,113.1167,113.3552,215831.0
2022-07-29 11:15:00,114.04,114.1,113.87,114.08,206195.0,113.3552,113.4149,113.1862,113.395,206195.0
2022-07-29 11:20:00,114.07,114.09,113.8,113.92,168090.0,113.385,113.4049,113.1167,113.2359,168090.0
2022-07-29 11:25:00,113.92,114.0,113.66,113.83,238437.0,113.2359,113.3155,112.9775,113.1465,238437.0
2022-07-29 11:30:00,113.82,114.1,113.73,113.93,277399.0,113.1365,113.4149,113.0471,113.2459,277399.0
2022-07-29 11:35:00,113.93,114.39,113.93,114.39,246463.0,113.2459,113.7031,113.2459,113.7031,246463.0
2022-07-29 11:40:00,114.4,114.53,114.27,114.45,323974.0,113.7131,113.8423,113.5838,113.7628,323974.0
2022-07-29 11:45:00,114.47,114.54,114.35,114.39,266433.0,113.7826,113.8522,113.6634,113.7031,266433.0
2022-07-29 11:50:00,114.36,114.7,114.35,114.68,210695.0,113.6733,114.0113,113.6634,113.9914,210695.0
2022-07-29 11:55:00,114.68,114.74,114.52,114.64,162365.0,113.9914,114.051,113.8323,113.9516,162365.0
2022-07-29 12:00:00,114.64,114.86,114.61,114.78,198098.0,113.9516,114.1703,113.9218,114.0908,198098.0
2022-07-29 12:05:00,114.78,114.81,114.48,114.58,140540.0,114.0908,114.1206,113.7926,113.892,140540.0
2022-07-29 12:10:00,114.58,114.73,114.45,114.46,132516.0,113.892,114.0411,113.7628,113.7727,132516.0
2022-07-29 12:15:00,114.49,114.74,114.47,114.58,135309.0,113.8025,114.051,113.7826,113.892,135309.0
2022-07-29 12:20:00,114.59,114.64,114.45,114.61,100875.0,113.9019,113.9516,113.7628,113.9218,100875.0
2022-07-29 12:25:00,114.6,114.7,114.47,114.61,96789.0,113.9119,114.0113,113.7826,113.9218,96789.0
2022-07-29 12:30:00,114.61,114.69,114.53,114.53,88976.0,113.9218,114.0013,113.8423,113.8423,88976.0
2022-07-29 12:35:00,114.53,114.65,114.36,114.62,112815.0,113.8423,113.9616,113.6733,113.9317,112815.0
2022-07-29 12:40:00,114.61,114.73,114.5,114.71,107519.0,113.9218,114.0411,113.8125,114.0212,107519.0
2022-07-29 12:45:00,114.71,114.84,114.64,114.8,117190.0,114.0212,114.1504,113.9516,114.1107,117190.0
2022-07-29 12:50:00,114.79,115.02,114.79,115.01,206438.0,114.1007,114.3293,114.1007,114.3194,206438.0
2022-07-29 12:55:00,115.01,115.09,114.95,115.04,158225.0,114.3194,114.3989,114.2598,114.3492,158225.0
2022-07-29 13:00:00,115.03,115.1,114.95,115.02,300552.0,114.3393,114.4089,114.2598,114.3293,300552.0
2022-07-29 13:05:00,115.02,115.12,114.99,115.11,190319.0,114.3293,114.4287,114.2995,114.4188,190319.0
2022-07-29 13:10:00,115.11,115.22,114.99,115.19,182854.0,114.4188,114.5281,114.2995,114.4983,182854.0
2022-07-29 13:15:00,115.18,115.34,115.13,115.34,224275.0,114.4884,114.6474,114.4387,114.6474,224275.0
2022-07-29 13:20:00,115.34,115.39,115.19,115.37,268699.0,114.6474,114.6971,114.4983,114.6772,268699.0
2022-07-29 13:25:00,115.37,115.4,115.22,115.28,159909.0,114.6772,114.7071,114.5281,114.5878,159909.0
2022-07-29 13:30:00,115.29,115.42,115.28,115.37,169937.0,114.5977,114.7269,114.5878,114.6772,169937.0
2022-07-29 13:35:00,115.36,115.59,115.32,115.58,245574.0,114.6673,114.8959,114.6275,114.886,245574.0
2022-07-29 13:40:00,115.58,115.7,115.47,115.69,181564.0,114.886,115.0053,114.7766,114.9953,181564.0
2022-07-29 13:45:00,115.68,115.8,115.62,115.74,182219.0,114.9854,115.1047,114.9257,115.045,182219.0
2022-07-29 13:50:00,115.74,115.79,115.64,115.73,116575.0,115.045,115.0947,114.9456,115.0351,116575.0
2022-07-29 13:55:00,115.75,115.81,115.51,115.51,173792.0,115.055,115.1146,114.8164,114.8164,173792.0
2022-07-29 14:00:00,115.54,115.57,115.35,115.52,182613.0,114.8462,114.876,114.6574,114.8263,182613.0
2022-07-29 14:05:00,115.52,115.73,115.51,115.68,146127.0,114.8263,115.0351,114.8164,114.9854,146127.0
2022-07-29 14:10:00,115.67,115.75,115.57,115.59,171325.0,114.9754,115.055,114.876,114.8959,171325.0
2022-07-29 14:15:00,115.59,115.8,115.51,115.77,138924.0,114.8959,115.1047,114.8164,115.0748,138924.0
2022-07-29 14:20:00,115.78,115.96,115.77,115.87,236718.0,115.0848,115.2637,115.0748,115.1742,236718.0
2022-07-29 14:25:00,115.87,115.97,115.79,115.92,181320.0,115.1742,115.2736,115.0947,115.2239,181320.0
2022-07-29 14:30:00,115.93,115.97,115.83,115.89,165170.0,115.2339,115.2736,115.1345,115.1941,165170.0
2022-07-29 14:35:00,115.88,116.13,115.86,116.01,425228.0,115.1842,115.4327,115.1643,115.3134,425228.0
2022-07-29 14:40:00,116.0,116.06,115.88,115.95,276299.0,115.3035,115.3631,115.1842,115.2538,276299.0
2022-07-29 14:45:00,115.95,116.07,115.9,116.01,182155.0,115.2538,115.373,115.2041,115.3134,182155.0
2022-07-29 14:50:00,116.01,116.09,115.94,116.04,177802.0,115.3134,115.3929,115.2438,115.3432,177802.0
2022-07-29 14:55:00,116.04,116.2,115.99,116.2,213932.0,115.3432,115.5023,115.2935,115.5023,213932.0
2022-07-29 15:00:00,116.18,116.39,116.14,116.34,299918.0,115.4824,115.6911,115.4426,115.6414,299918.0
2022-07-29 15:05:00,116.34,116.35,116.18,116.2,305774.0,115.6414,115.6513,115.4824,115.5023,305774.0
2022-07-29 15:10:00,116.2,116.34,116.16,116.34,220121.0,115.5023,115.6414,115.4625,115.6414,220121.0
2022-07-29 15:15:00,116.34,116.35,116.22,116.33,313711.0,115.6414,115.6513,115.5221,115.6315,313711.0
2022-07-29 15:20:00,116.33,116.49,116.31,116.48,370763.0,115.6315,115.7905,115.6116,115.7806,370763.0
2022-07-29 15:25:00,116.48,116.57,116.41,116.57,430977.0,115.7806,115.87,115.711,115.87,430977.0
2022-07-29 15:30:00,116.57,116.59,116.39,116.58,423481.0,115.87,115.8899,115.6911,115.88,423481.0
2022-07-29 15:35:00,116.58,116.71,116.49,116.52,330981.0,115.88,116.0092,115.7905,115.8203,330981.0
2022-07-29 15:40:00,116.51,116.61,116.35,116.51,530572.0,115.8104,115.9098,115.6513,115.8104,530572.0
2022-07-29 15:45:00,116.5,116.59,116.25,116.32,537343.0,115.8004,115.8899,115.552,115.6215,537343.0
2022-07-29 15:50:00,116.32,116.66,116.01,116.27,1127974.0,115.6215,115.9595,115.3134,115.5718,1127974.0
2022-07-29 15:55:00,116.28,116.48,116.22,116.39,1550324.0,115.5818,115.7806,115.5221,115.6911,1550324.0
2022-08-01 09:30:00,115.3,115.34,114.56,114.74,1071621.0,114.6077,114.6474,113.8721,114.051,1071621.0
2022-08-01 09:35:00,114.69,115.11,114.41,114.74,531644.0,114.0013,114.4188,113.723,114.051,531644.0
2022-08-01 09:40:00,114.77,115.53,114.64,115.37,417929.0,114.0808,114.8363,113.9516,114.6772,417929.0
2022-08-01 09:45:00,115.36,116.0,115.25,115.61,335761.0,114.6673,115.3035,114.558,114.9158,335761.0
2022-08-01 09:50:00,115.62,116.27,115.51,116.17,347410.0,114.9257,115.5718,114.8164,115.4724,347410.0
2022-08-01 09:55:00,116.17,116.63,116.13,116.2,454809.0,115.4724,115.9297,115.4327,115.5023,454809.0
2022-08-01 10:00:00,116.22,116.55,116.04,116.16,467590.0,115.5221,115.8501,115.3432,115.4625,467590.0
2022-08-01 10:05:00,116.16,116.64,116.16,116.48,335927.0,115.4625,115.9396,115.4625,115.7806,335927.0
2022-08-01 10:10:00,116.47,116.65,116.41,116.55,340574.0,115.7706,115.9495,115.711,115.8501,340574.0
2022-08-01 10:15:00,116.56,116.58,115.89,115.89,414516.0,115.8601,115.88,115.1941,115.1941,414516.0
2022-08-01 10:20:00,115.89,116.08,115.62,115.87,344063.0,115.1941,115.383,114.9257,115.1742,344063.0
2022-08-01 10:25:00,115.86,115.88,115.25,115.45,387515.0,115.1643,115.1842,114.558,114.7568,387515.0
2022-08-01 10:30:00,115.46,115.63,115.28,115.5,261502.0,114.7667,114.9357,114.5878,114.8065,261502.0
2022-08-01 10:35:00,115.49,115.83,115.4,115.77,207313.0,114.7965,115.1345,114.7071,115.0748,207313.0
2022-08-01 10:40:00,115.77,116.17,115.74,116.02,239716.0,115.0748,115.4724,115.045,115.3233,239716.0
2022-08-01 10:45:00,116.03,116.34,115.89,116.28,335515.0,115.3333,115.6414,115.1941,115.5818,335515.0
2022-08-01 10:50:00,116.27,116.58,116.27,116.5,237581.0,115.5718,115.88,115.5718,115.8004,237581.0
2022-08-01 10:55:00,116.51,116.6,116.41,116.54,189029.0,115.8104,115.8998,115.711,115.8402,189029.0
2022-08-01 11:00:00,116.55,116.72,115.85,116.0,256337.0,115.8501,116.0191,115.1544,115.3035,256337.0
2022-08-01 11:05:00,115.99,116.17,115.82,116.05,160985.0,115.2935,115.4724,115.1245,115.3532,160985.0
2022-08-01 11:10:00,116.06,116.29,116.03,116.26,161315.0,115.3631,115.5917,115.3333,115.5619,161315.0
2022-08-01 11:15:00,116.25,116.25,115.91,115.93,173297.0,115.552,115.552,115.214,115.2339,173297.0
2022-08-01 11:20:00,115.93,116.3,115.83,116.29,126642.0,115.2339,115.6017,115.1345,115.5917,126642.0
2022-08-01 11:25:00,116.3,116.47,116.16,116.32,124049.0,115.6017,115.7706,115.4625,115.6215,124049.0
2022-08-01 11:30:00,116.34,116.34,115.92,116.02,102373.0,115.6414,115.6414,115.2239,115.3233,102373.0
2022-08-01 11:35:00,116.02,116.1,115.86,116.06,99406.0,115.3233,115.4029,115.1643,115.3631,99406.0
2022-08-01 11:40:00,116.05,116.29,115.97,116.27,132781.0,115.3532,115.5917,115.2736,115.5718,132781.0
2022-08-01 11:45:00,116.26,116.42,116.2,116.36,157770.0,115.5619,115.7209,115.5023,115.6613,157770.0
2022-08-01 11:50:00,116.35,116.43,116.27,116.32,177362.0,115.6513,115.7309,115.5718,115.6215,177362.0
2022-08-01 11:55:00,116.33,116.35,116.11,116.14,161217.0,115.6315,115.6513,115.4128,115.4426,161217.0
2022-08-01 12:00:00,116.14,116.21,115.85,115.98,209582.0,115.4426,115.5122,115.1544,115.2836,209582.0
2022-08-01 12:05:00,115.98,116.06,115.85,115.87,141632.0,115.2836,115.3631,115.1544,115.1742,141632.0
2022-08-01 12:10:00,115.86,116.02,115.43,115.55,234289.0,115.1643,115.3233,114.7369,114.8562,234289.0
2022-08-01 12:15:00,115.54,115.72,115.49,115.62,162093.0,114.8462,115.0251,114.7965,114.9257,162093.0
2022-08-01 12:20:00,115.61,115.77,115.55,115.69,161971.0,114.9158,115.0748,114.8562,114.9953,161971.0
2022-08-01 12:25:00,115.69,115.78,115.63,115.67,121549.0,114.9953,115.0848,114.9357,114.9754,121549.0
2022-08-01 12:30:00,115.68,115.72,115.44,115.49,121506.0,114.9854,115.0251,114.7468,114.7965,121506.0
2022-08-01 12:35:00,115.48,115.5,115.21,115.29,152053.0,114.7866,114.8065,114.5182,114.5977,152053.0
2022-08-01 12:40:00,115.29,115.41,115.18,115.32,154585.0,114.5977,114.717,114.4884,114.6275,154585.0
2022-08-01 12:45:00,115.33,115.54,115.27,115.3,126205.0,114.6375,114.8462,114.5778,114.6077,126205.0
2022-08-01 12:50:00,115.3,115.31,115.12,115.12,120269.0,114.6077,114.6176,114.4287,114.4287,120269.0
2022-08-01 12:55:00,115.12,115.21,114.96,115.2,204970.0,114.4287,114.5182,114.2697,114.5083,204970.0
2022-08-01 13:00:00,115.19,115.19,114.82,114.96,164673.0,114.4983,114.4983,114.1305,114.2697,164673.0
2022-08-01 13:05:00,114.96,115.29,114.89,115.16,144308.0,114.2697,114.5977,114.2001,114.4685,144308.0
2022-08-01 13:10:00,115.15,115.18,114.95,115.13,117811.0,114.4586,114.4884,114.2598,114.4387,117811.0
2022-08-01 13:15:00,115.14,115.19,114.75,114.78,114200.0,114.4486,114.4983,114.061,114.0908,114200.0
2022-08-01 13:20:00,114.78,114.88,114.62,114.76,200099.0,114.0908,114.1902,113.9317,114.0709,200099.0
2022-08-01 13:25:00,114.75,114.82,114.49,114.52,158622.0,114.061,114.1305,113.8025,113.8323,158622.0
2022-08-01 13:30:00,114.52,114.66,114.45,114.48,151358.0,113.8323,113.9715,113.7628,113.7926,151358.0
2022-08-01 13:35:00,114.48,114.71,114.47,114.68,128458.0,113.7926,114.0212,113.7826,113.9914,128458.0
2022-08-01 13:40:00,114.7,114.73,114.48,114.61,121732.0,114.0113,114.0411,113.7926,113.9218,121732.0
2022-08-01 13:45:00,114.6,114.71,114.34,114.65,143112.0,113.9119,114.0212,113.6534,113.9616,143112.0
2022-08-01 13:50:00,114.65,114.67,114.47,114.59,114659.0,113.9616,113.9814,113.7826,113.9019,114659.0
2022-08-01 13:55:00,114.58,114.77,114.49,114.73,119108.0,113.892,114.0808,113.8025,114.0411,119108.0
2022-08-01 14:00:00,114.72,114.78,114.49,114.54,144099.0,114.0311,114.0908,113.8025,113.8522,144099.0
2022-08-01 14:05:00,114.54,114.73,114.5,114.69,116952.0,113.8522,114.0411,113.8125,114.0013,116952.0
2022-08-01 14:10:00,114.68,114.83,114.54,114.83,108466.0,113.9914,114.1405,113.8522,114.1405,108466.0
2022-08-01 14:15:00,114.83,114.97,114.63,114.74,151973.0,114.1405,114.2796,113.9417,114.051,151973.0
2022-08-01 14:20:00,114.75,114.97,114.64,114.92,120438.0,114.061,114.2796,113.9516,114.2299,120438.0
2022-08-01 14:25:00,114.92,114.96,114.78,114.92,121220.0,114.2299,114.2697,114.0908,114.2299,121220.0
2022-08-01 14:30:00,114.93,115.06,114.9,115.03,147194.0,114.2399,114.3691,114.2101,114.3393,147194.0
2022-08-01 14:35:00,115.05,115.27,115.04,115.26,218211.0,114.3592,114.5778,114.3492,114.5679,218211.0
2022-08-01 14:40:00,115.25,115.38,115.01,115.06,203741.0,114.558,114.6872,114.3194,114.3691,203741.0
2022-08-01 14:45:00,115.06,115.17,114.94,115.02,156332.0,114.3691,114.4784,114.2498,114.3293,156332.0
2022-08-01 14:50:00,115.03,115.2,114.91,115.16,133473.0,114.3393,114.5083,114.22,114.4685,133473.0
2022-08-01 14:55:00,115.17,115.46,115.15,115.37,168809.0,114.4784,114.7667,114.4586,114.6772,168809.0
2022-08-01 15:00:00,115.37,115.4,115.07,115.13,124282.0,114.6772,114.7071,114.379,114.4387,124282.0
2022-08-01 15:05:00,115.13,115.35,115.06,115.31,142495.0,114.4387,114.6574,114.3691,114.6176,142495.0
2022-08-01 15:10:00,115.31,115.32,115.11,115.28,150163.0,114.6176,114.6275,114.4188,114.5878,150163.0
2022-08-01 15:15:00,115.29,115.46,115.22,115.29,162740.0,114.5977,114.7667,114.5281,114.5977,162740.0
2022-08-01 15:20:00,115.28,115.28,115.0,115.07,182700.0,114.5878,114.5878,114.3095,114.379,182700.0
2022-08-01 15:25:00,115.06,115.11,114.95,115.03,170078.0,114.3691,114.4188,114.2598,114.3393,170078.0
2022-08-01 15:30:00,115.03,115.21,115.01,115.18,201725.0,114.3393,114.5182,114.3194,114.4884,201725.0
2022-08-01 15:35:00,115.16,115.21,115.08,115.15,124631.0,114.4685,114.5182,114.389,114.4586,124631.0
2022-08-01 15:40:00,115.16,115.29,115.05,115.11,221505.0,114.4685,114.5977,114.3592,114.4188,221505.0
2022-08-01 15:45:00,115.09,115.3,115.06,115.16,258471.0,114.3989,114.6077,114.3691,114.4685,258471.0
2022-08-01 15:50:00,115.18,115.3,114.67,114.71,469007.0,114.4884,114.6077,113.9814,114.0212,469007.0
2022-08-01 15:55:00,114.7,114.9,114.66,114.87,1017619.0,114.0113,114.2101,113.9715,114.1802,1017619.0
2022-08-02 09:30:00,113.85,114.89,113.76,114.84,744932.0,113.1664,114.2001,113.0769,114.1504,744932.0
2022-08-02 09:35:00,114.84,114.87,114.41,114.83,408921.0,114.1504,114.1802,113.723,114.1405,408921.0
2022-08-02 09:40:00,114.85,115.17,114.49,114.55,298856.0,114.1604,114.4784,113.8025,113.8622,298856.0
2022-08-02 09:45:00,114.54,115.0,114.48,114.73,245722.0,113.8522,114.3095,113.7926,114.0411,245722.0
2022-08-02 09:50:00,114.74,114.87,114.11,114.25,209935.0,114.051,114.1802,113.4248,113.564,209935.0
2022-08-02 09:55:00,114.28,114.72,114.11,114.46,285851.0,113.5938,114.0311,113.4248,113.7727,285851.0
2022-08-02 10:00:00,114.42,114.44,113.87,114.0,341672.0,113.7329,113.7528,113.1862,113.3155,341672.0
2022-08-02 10:05:00,114.02,114.22,113.85,113.89,226616.0,113.3353,113.5341,113.1664,113.2061,226616.0
2022-08-02 10:10:00,113.92,114.16,113.72,114.16,269881.0,113.2359,113.4745,113.0371,113.4745,269881.0
2022-08-02 10:15:00,114.16,114.37,114.08,114.29,202489.0,113.4745,113.6832,113.395,113.6037,202489.0
2022-08-02 10:20:00,114.28,114.48,113.95,114.06,147782.0,113.5938,113.7926,113.2658,113.3751,147782.0
2022-08-02 10:25:00,114.07,114.57,113.99,114.57,165399.0,113.385,113.882,113.3055,113.882,165399.0
2022-08-02 10:30:00,114.57,114.72,114.27,114.31,119580.0,113.882,114.0311,113.5838,113.6236,119580.0
2022-08-02 10:35:00,114.33,114.54,114.21,114.46,135113.0,113.6435,113.8522,113.5242,113.7727,135113.0
2022-08-02 10:40:00,114.49,114.72,114.32,114.71,210472.0,113.8025,114.0311,113.6335,114.0212,210472.0
2022-08-02 10:45:00,114.72,114.98,114.53,114.95,176169.0,114.0311,114.2896,113.8423,114.2598,176169.0
2022-08-02 10:50:00,114.94,115.36,114.89,115.23,224530.0,114.2498,114.6673,114.2001,114.5381,224530.0
2022-08-02 10:55:00,115.21,115.23,114.84,115.11,169217.0,114.5182,114.5381,114.1504,114.4188,169217.0
2022-08-02 11:00:00,115.11,115.22,114.87,115.01,115165.0,114.4188,114.5281,114.1802,114.3194,115165.0
2022-08-02 11:05:00,115.04,115.07,114.8,114.87,95795.0,114.3492,114.379,114.1107,114.1802,95795.0
2022-08-02 11:10:00,114.87,114.87,114.59,114.61,171663.0,114.1802,114.1802,113.9019,113.9218,171663.0
2022-08-02 11:15:00,114.61,114.7,114.5,114.56,150659.0,113.9218,114.0113,113.8125,113.8721,150659.0
2022-08-02 11:20:00,114.57,114.78,114.42,114.76,166559.0,113.882,114.0908,113.7329,114.0709,166559.0
2022-08-02 11:25:00,114.76,114.96,114.73,114.88,79988.0,114.0709,114.2697,114.0411,114.1902,79988.0
2022-08-02 11:30:00,114.88,114.93,114.57,114.86,111455.0,114.1902,114.2399,113.882,114.1703,111455.0
2022-08-02 11:35:00,114.85,115.12,114.85,115.05,125626.0,114.1604,114.4287,114.1604,114.3592,125626.0
2022-08-02 11:40:00,115.03,115.19,114.95,115.09,115582.0,114.3393,114.4983,114.2598,114.3989,115582.0
2022-08-02 11:45:00,115.07,115.21,115.01,115.21,89741.0,114.379,114.5182,114.3194,114.5182,89741.0
2022-08-02 11:50:00,115.22,115.25,115.1,115.21,85531.0,114.5281,114.558,114.4089,114.5182,85531.0
2022-08-02 11:55:00,115.22,115.33,115.11,115.2,80657.0,114.5281,114.6375,114.4188,114.5083,80657.0
2022-08-02 12:00:00,115.2,115.51,115.09,115.45,118925.0,114.5083,114.8164,114.3989,114.7568,118925.0
2022-08-02 12:05:00,115.44,115.49,115.39,115.46,70941.0,114.7468,114.7965,114.6971,114.7667,70941.0
2022-08-02 12:10:00,115.45,115.63,115.39,115.63,90370.0,114.7568,114.9357,114.6971,114.9357,90370.0
2022-08-02 12:15:00,115.62,115.94,115.6,115.92,177733.0,114.9257,115.2438,114.9059,115.2239,177733.0
2022-08-02 12:20:00,115.92,116.11,115.85,116.02,200963.0,115.2239,115.4128,115.1544,115.3233,200963.0
2022-08-02 12:25:00,116.02,116.08,115.92,116.03,137453.0,115.3233,115.383,115.2239,115.3333,137453.0
2022-08-02 12:30:00,116.04,116.13,116.01,116.13,151598.0,115.3432,115.4327,115.3134,115.4327,151598.0
2022-08-02 12:35:00,116.13,116.26,115.98,116.23,200071.0,115.4327,115.5619,115.2836,115.5321,200071.0
2022-08-02 12:40:00,116.22,116.35,116.19,116.33,124407.0,115.5221,115.6513,115.4923,115.6315,124407.0
2022-08-02 12:45:00,116.33,116.35,116.17,116.34,120296.0,115.6315,115.6513,115.4724,115.6414,120296.0
2022-08-02 12:50:00,116.33,116.35,116.23,116.3,89950.0,115.6315,115.6513,115.5321,115.6017,89950.0
2022-08-02 12:55:00,116.3,116.32,116.17,116.22,120513.0,115.6017,115.6215,115.4724,115.5221,120513.0
2022-08-02 13:00:00,116.24,116.28,116.0,116.14,178166.0,115.542,115.5818,115.3035,115.4426,178166.0
2022-08-02 13:05:00,116.14,116.19,115.99,116.13,106134.0,115.4426,115.4923,115.2935,115.4327,106134.0
2022-08-02 13:10:00,116.12,116.32,116.12,116.26,131600.0,115.4227,115.6215,115.4227,115.5619,131600.0
2022-08-02 13:15:00,116.25,116.32,116.14,116.14,96463.0,115.552,115.6215,115.4426,115.4426,96463.0
2022-08-02 13:20:00,116.16,116.17,115.9,115.91,91746.0,115.4625,115.4724,115.2041,115.214,91746.0
2022-08-02 13:25:00,115.9,116.05,115.54,115.65,187742.0,115.2041,115.3532,114.8462,114.9556,187742.0
2022-08-02 13:30:00,115.63,115.63,115.17,115.18,149805.0,114.9357,114.9357,114.4784,114.4884,149805.0
2022-08-02 13:35:00,115.16,115.29,114.93,115.0,230121.0,114.4685,114.5977,114.2399,114.3095,230121.0
2022-08-02 13:40:00,115.02,115.08,114.87,114.99,177071.0,114.3293,114.389,114.1802,114.2995,177071.0
2022-08-02 13:45:00,114.98,115.01,114.66,114.8,165495.0,114.2896,114.3194,113.9715,114.1107,165495.0
2022-08-02 13:50:00,114.81,114.9,114.7,114.88,92320.0,114.1206,114.2101,114.0113,114.1902,92320.0
2022-08-02 13:55:00,114.86,114.98,114.78,114.91,66344.0,114.1703,114.2896,114.0908,114.22,66344.0
2022-08-02 14:00:00,114.91,114.95,114.73,114.92,93686.0,114.22,114.2598,114.0411,114.2299,93686.0
2022-08-02 14:05:00,114.93,115.31,114.88,115.3,85349.0,114.2399,114.6176,114.1902,114.6077,85349.0
2022-08-02 14:10:00,115.29,115.3,115.17,115.23,88300.0,114.5977,114.6077,114.4784,114.5381,88300.0
2022-08-02 14:15:00,115.23,115.3,115.11,115.22,85089.0,114.5381,114.6077,114.4188,114.5281,85089.0
2022-08-02 14:20:00,115.22,115.38,115.15,115.24,66962.0,114.5281,114.6872,114.4586,114.548,66962.0
2022-08-02 14:25:00,115.26,115.35,115.21,115.31,120773.0,114.5679,114.6574,114.5182,114.6176,120773.0
2022-08-02 14:30:00,115.32,115.49,115.23,115.41,76086.0,114.6275,114.7965,114.5381,114.717,76086.0
2022-08-02 14:35:00,115.41,115.42,115.23,115.31,76809.0,114.717,114.7269,114.5381,114.6176,76809.0
2022-08-02 14:40:00,115.32,115.51,115.32,115.46,107310.0,114.6275,114.8164,114.6275,114.7667,107310.0
2022-08-02 14:45:00,115.48,115.48,115.16,115.42,102427.0,114.7866,114.7866,114.4685,114.7269,102427.0
2022-08-02 14:50:00,115.44,115.51,115.12,115.3,99981.0,114.7468,114.8164,114.4287,114.6077,99981.0
2022-08-02 14:55:00,115.29,115.3,115.08,115.22,122734.0,114.5977,114.6077,114.389,114.5281,122734.0
2022-08-02 15:00:00,115.23,115.37,115.18,115.31,94865.0,114.5381,114.6772,114.4884,114.6176,94865.0
2022-08-02 15:05:00,115.3,115.43,115.2,115.28,110277.0,114.6077,114.7369,114.5083,114.5878,110277.0
2022-08-02 15:10:00,115.28,115.42,115.15,115.38,97113.0,114.5878,114.7269,114.4586,114.6872,97113.0
2022-08-02 15:15:00,115.39,115.5,115.04,115.12,149302.0,114.6971,114.8065,114.3492,114.4287,149302.0
2022-08-02 15:20:00,115.12,115.26,115.0,115.11,138951.0,114.4287,114.5679,114.3095,114.4188,138951.0
2022-08-02 15:25:00,115.12,115.39,115.1,115.36,133041.0,114.4287,114.6971,114.4089,114.6673,133041.0
2022-08-02 15:30:00,115.33,115.44,115.24,115.43,167548.0,114.6375,114.7468,114.548,114.7369,167548.0
2022-08-02 15:35:00,115.44,115.61,115.38,115.44,189448.0,114.7468,114.9158,114.6872,114.7468,189448.0
2022-08-02 15:40:00,115.45,115.46,115.28,115.36,156746.0,114.7568,114.7667,114.5878,114.6673,156746.0
2022-08-02 15:45:00,115.35,115.39,115.12,115.18,200230.0,114.6574,114.6971,114.4287,114.4884,200230.0
2022-08-02 15:50:00,115.17,115.35,115.14,115.24,235379.0,114.4784,114.6574,114.4486,114.548,235379.0
2022-08-02 15:55:00,115.24,115.37,115.11,115.13,635757.0,114.548,114.6772,114.4188,114.4387,635757.0
2022-08-03 09:30:00,115.7,116.75,115.48,116.48,910149.0,115.0053,116.0489,114.7866,115.7806,910149.0
2022-08-03 09:35:00,116.52,116.68,116.33,116.37,378383.0,115.8203,115.9794,115.6315,115.6712,378383.0
2022-08-03 09:40:00,116.37,116.91,116.33,116.84,412892.0,115.6712,116.208,115.6315,116.1384,412892.0
2022-08-03 09:45:00,116.87,117.13,116.51,116.97,432765.0,116.1682,116.4267,115.8104,116.2676,432765.0
2022-08-03 09:50:00,116.98,117.35,116.78,117.33,330396.0,116.2776,116.6453,116.0788,116.6255,330396.0
2022-08-03 09:55:00,117.34,117.64,117.32,117.45,370815.0,116.6354,116.9336,116.6155,116.7447,370815.0
2022-08-03 10:00:00,117.45,117.93,117.18,117.89,409880.0,116.7447,117.2219,116.4764,117.1821,409880.0
2022-08-03 10:05:00,117.89,118.29,117.87,118.26,466765.0,117.1821,117.5797,117.1622,117.5499,466765.0
2022-08-03 10:10:00,118.26,118.58,118.05,118.15,444157.0,117.5499,117.868,117.3411,117.4405,444157.0
2022-08-03 10:15:00,118.14,118.3,117.58,117.69,341577.0,117.4306,117.5896,116.874,116.9833,341577.0
2022-08-03 10:20:00,117.68,117.8,117.49,117.58,251585.0,116.9734,117.0926,116.7845,116.874,251585.0
2022-08-03 10:25:00,117.58,117.68,117.46,117.48,225399.0,116.874,116.9734,116.7547,116.7746,225399.0
2022-08-03 10:30:00,117.46,117.52,116.97,117.12,274284.0,116.7547,116.8143,116.2676,116.4167,274284.0
2022-08-03 10:35:00,117.13,117.33,116.81,117.25,259879.0,116.4267,116.6255,116.1086,116.5459,259879.0
2022-08-03 10:40:00,117.26,117.43,117.06,117.28,192609.0,116.5559,116.7249,116.3571,116.5758,192609.0
2022-08-03 10:45:00,117.29,117.47,117.12,117.4,183608.0,116.5857,116.7646,116.4167,116.695,183608.0
2022-08-03 10:50:00,117.41,117.59,117.35,117.44,196225.0,116.705,116.8839,116.6453,116.7348,196225.0
2022-08-03 10:55:00,117.43,117.63,117.34,117.63,153129.0,116.7249,116.9237,116.6354,116.9237,153129.0
2022-08-03 11:00:00,117.63,117.73,117.45,117.59,196387.0,116.9237,117.0231,116.7447,116.8839,196387.0
2022-08-03 11:05:00,117.6,117.95,117.58,117.82,191105.0,116.8938,117.2417,116.874,117.1125,191105.0
2022-08-03 11:10:00,117.84,118.16,117.79,117.92,173327.0,117.1324,117.4505,117.0827,117.2119,173327.0
2022-08-03 11:15:00,117.92,118.06,117.84,117.89,166353.0,117.2119,117.3511,117.1324,117.1821,166353.0
2022-08-03 11:20:00,117.88,118.08,117.87,118.0,158437.0,117.1722,117.371,117.1622,117.2914,158437.0
2022-08-03 11:25:00,118.0,118.17,117.84,118.05,203318.0,117.2914,117.4604,117.1324,117.3411,203318.0
2022-08-03 11:30:00,118.06,118.2,118.01,118.06,217304.0,117.3511,117.4902,117.3014,117.3511,217304.0
2022-08-03 11:35:00,118.07,118.52,118.07,118.52,305346.0,117.361,117.8083,117.361,117.8083,305346.0
2022-08-03 11:40:00,118.52,118.55,118.33,118.34,150784.0,117.8083,117.8381,117.6195,117.6294,150784.0
2022-08-03 11:45:00,118.35,118.5,118.29,118.39,180212.0,117.6393,117.7884,117.5797,117.6791,180212.0
2022-08-03 11:50:00,118.4,118.42,118.18,118.27,155222.0,117.689,117.7089,117.4704,117.5598,155222.0
2022-08-03 11:55:00,118.29,118.46,118.23,118.41,141441.0,117.5797,117.7487,117.5201,117.699,141441.0
2022-08-03 12:00:00,118.41,118.42,118.1,118.22,133338.0,117.699,117.7089,117.3908,117.5101,133338.0
2022-08-03 12:05:00,118.22,118.29,118.01,118.01,142420.0,117.5101,117.5797,117.3014,117.3014,142420.0
2022-08-03 12:10:00,118.03,118.03,117.71,117.78,192362.0,117.3213,117.3213,117.0032,117.0728,192362.0
2022-08-03 12:15:00,117.78,117.86,117.63,117.83,212709.0,117.0728,117.1523,116.9237,117.1225,212709.0
2022-08-03 12:20:00,117.84,118.12,117.83,118.03,164857.0,117.1324,117.4107,117.1225,117.3213,164857.0
2022-08-03 12:25:00,118.03,118.06,117.88,117.89,152962.0,117.3213,117.3511,117.1722,117.1821,152962.0
2022-08-03 12:30:00,117.91,118.2,117.86,118.09,124175.0,117.202,117.4902,117.1523,117.3809,124175.0
2022-08-03 12:35:00,118.1,118.28,118.05,118.26,203255.0,117.3908,117.5698,117.3411,117.5499,203255.0
2022-08-03 12:40:00,118.26,118.38,118.24,118.33,130300.0,117.5499,117.6692,117.53,117.6195,130300.0
2022-08-03 12:45:00,118.32,118.58,118.28,118.55,212996.0,117.6095,117.868,117.5698,117.8381,212996.0
2022-08-03 12:50:00,118.55,118.62,118.37,118.38,182408.0,117.8381,117.9077,117.6592,117.6692,182408.0
2022-08-03 12:55:00,118.39,118.44,118.21,118.27,169504.0,117.6791,117.7288,117.5002,117.5598,169504.0
2022-08-03 13:00:00,118.27,118.48,118.26,118.44,140613.0,117.5598,117.7686,117.5499,117.7288,140613.0
2022-08-03 13:05:00,118.44,118.46,118.33,118.42,144640.0,117.7288,117.7487,117.6195,117.7089,144640.0
2022-08-03 13:10:00,118.43,118.59,118.25,118.49,213339.0,117.7189,117.8779,117.5399,117.7785,213339.0
2022-08-03 13:15:00,118.5,118.57,118.43,118.44,115387.0,117.7884,117.858,117.7189,117.7288,115387.0
2022-08-03 13:20:00,118.45,118.51,118.18,118.25,154045.0,117.7387,117.7984,117.4704,117.5399,154045.0
2022-08-03 13:25:00,118.26,118.28,118.18,118.19,94413.0,117.5499,117.5698,117.4704,117.4803,94413.0
2022-08-03 13:30:00,118.19,118.34,118.1,118.31,106187.0,117.4803,117.6294,117.3908,117.5996,106187.0
2022-08-03 13:35:00,118.31,118.46,118.25,118.34,162311.0,117.5996,117.7487,117.5399,117.6294,162311.0
2022-08-03 13:40:00,118.33,118.44,118.27,118.4,142308.0,117.6195,117.7288,117.5598,117.689,142308.0
2022-08-03 13:45:00,118.42,118.43,118.3,118.37,148335.0,117.7089,117.7189,117.5896,117.6592,148335.0
2022-08-03 13:50:00,118.37,118.41,118.32,118.35,94923.0,117.6592,117.699,117.6095,117.6393,94923.0
2022-08-03 13:55:00,118.36,118.36,118.12,118.21,174842.0,117.6493,117.6493,117.4107,117.5002,174842.0
2022-08-03 14:00:00,118.22,118.23,118.06,118.11,204686.0,117.5101,117.5201,117.3511,117.4008,204686.0
2022-08-03 14:05:00,118.11,118.19,118.05,118.08,91750.0,117.4008,117.4803,117.3411,117.371,91750.0
2022-08-03 14:10:00,118.08,118.16,117.99,118.04,131345.0,117.371,117.4505,117.2815,117.3312,131345.0
2022-08-03 14:15:00,118.03,118.16,117.97,118.13,92505.0,117.3213,117.4505,117.2616,117.4207,92505.0
2022-08-03 14:20:00,118.15,118.3,118.13,118.26,129406.0,117.4405,117.5896,117.4207,117.5499,129406.0
2022-08-03 14:25:00,118.27,118.29,118.0,118.02,159052.0,117.5598,117.5797,117.2914,117.3113,159052.0
2022-08-03 14:30:00,118.01,118.11,117.96,118.07,127164.0,117.3014,117.4008,117.2517,117.361,127164.0
2022-08-03 14:35:00,118.07,118.27,118.06,118.13,114850.0,117.361,117.5598,117.3511,117.4207,114850.0
2022-08-03 14:40:00,118.12,118.22,117.97,118.15,141997.0,117.4107,117.5101,117.2616,117.4405,141997.0
2022-08-03 14:45:00,118.16,118.17,117.99,118.1,126663.0,117.4505,117.4604,117.2815,117.3908,126663.0
2022-08-03 14:50:00,118.1,118.19,118.02,118.16,96341.0,117.3908,117.4803,117.3113,117.4505,96341.0
2022-08-03 14:55:00,118.17,118.24,118.1,118.12,121564.0,117.4604,117.53,117.3908,117.4107,121564.0
2022-08-03 15:00:00,118.12,118.28,118.06,118.21,116188.0,117.4107,117.5698,117.3511,117.5002,116188.0
2022-08-03 15:05:00,118.22,118.29,118.12,118.13,161410.0,117.5101,117.5797,117.4107,117.4207,161410.0
2022-08-03 15:10:00,118.13,118.15,117.92,117.92,207229.0,117.4207,117.4405,117.2119,117.2119,207229.0
2022-08-03 15:15:00,117.93,118.11,117.88,118.08,153480.0,117.2219,117.4008,117.1722,117.371,153480.0
2022-08-03 15:20:00,118.08,118.22,118.0,118.18,157768.0,117.371,117.5101,117.2914,117.4704,157768.0
2022-08-03 15:25:00,118.18,118.26,118.11,118.15,139019.0,117.4704,117.5499,117.4008,117.4405,139019.0
2022-08-03 15:30:00,118.15,118.35,118.08,118.34,216689.0,117.4405,117.6393,117.371,117.6294,216689.0
2022-08-03 15:35:00,118.34,118.4,118.25,118.26,193136.0,117.6294,117.689,117.5399,117.5499,193136.0
2022-08-03 15:40:00,118.27,118.44,118.22,118.34,262458.0,117.5598,117.7288,117.5101,117.6294,262458.0
2022-08-03 15:45:00,118.34,118.39,118.21,118.39,291917.0,117.6294,117.6791,117.5002,117.6791,291917.0
2022-08-03 15:50:00,118.39,118.53,118.33,118.36,451643.0,117.6791,117.8183,117.6195,117.6493,451643.0
2022-08-03 15:55:00,118.37,118.4,117.98,118.07,858698.0,117.6592,117.689,117.2716,117.361,858698.0
2022-08-04 09:30:00,117.43,117.98,117.34,117.69,951599.0,116.7249,117.2716,116.6354,116.9833,951599.0
2022-08-04 09:35:00,117.69,118.47,117.68,117.95,518255.0,116.9833,117.7586,116.9734,117.2417,518255.0
2022-08-04 09:40:00,117.95,118.38,117.84,118.27,305105.0,117.2417,117.6692,117.1324,117.5598,305105.0
2022-08-04 09:45:00,118.24,118.4,117.9,117.94,290309.0,117.53,117.689,117.192,117.2318,290309.0
2022-08-04 09:50:00,117.93,118.11,117.5,118.0,305675.0,117.2219,117.4008,116.7944,117.2914,305675.0
2022-08-04 09:55:00,118.0,118.36,117.79,118.28,412690.0,117.2914,117.6493,117.0827,117.5698,412690.0
2022-08-04 10:00:00,118.29,118.71,118.13,118.61,443147.0,117.5797,117.9972,117.4207,117.8978,443147.0
2022-08-04 10:05:00,118.6,118.78,118.04,118.11,304820.0,117.8878,118.0668,117.3312,117.4008,304820.0
2022-08-04 10:10:00,118.11,118.18,117.66,117.86,240033.0,117.4008,117.4704,116.9535,117.1523,240033.0
2022-08-04 10:15:00,117.86,118.03,117.22,117.62,255190.0,117.1523,117.3213,116.5161,116.9137,255190.0
2022-08-04 10:20:00,117.61,117.86,117.47,117.6,197060.0,116.9038,117.1523,116.7646,116.8938,197060.0
2022-08-04 10:25:00,117.61,117.76,117.4,117.49,178483.0,116.9038,117.0529,116.695,116.7845,178483.0
2022-08-04 10:30:00,117.49,117.55,116.96,117.0,229225.0,116.7845,116.8441,116.2577,116.2974,229225.0
2022-08-04 10:35:00,116.99,117.11,116.89,117.01,163688.0,116.2875,116.4068,116.1881,116.3074,163688.0
2022-08-04 10:40:00,117.01,117.3,116.92,117.2,196426.0,116.3074,116.5956,116.2179,116.4962,196426.0
2022-08-04 10:45:00,117.19,117.58,117.12,117.46,171179.0,116.4863,116.874,116.4167,116.7547,171179.0
2022-08-04 10:50:00,117.46,117.79,117.37,117.63,193840.0,116.7547,117.0827,116.6652,116.9237,193840.0
2022-08-04 10:55:00,117.63,117.84,117.6,117.67,154742.0,116.9237,117.1324,116.8938,116.9634,154742.0
2022-08-04 11:00:00,117.67,117.82,117.53,117.53,98558.0,116.9634,117.1125,116.8243,116.8243,98558.0
2022-08-04 11:05:00,117.54,117.82,117.5,117.53,116292.0,116.8342,117.1125,116.7944,116.8243,116292.0
2022-08-04 11:10:00,117.53,117.69,117.17,117.17,172330.0,116.8243,116.9833,116.4664,116.4664,172330.0
2022-08-04 11:15:00,117.17,117.5,117.11,117.43,141980.0,116.4664,116.7944,116.4068,116.7249,141980.0
2022-08-04 11:20:00,117.43,117.58,117.26,117.26,117563.0,116.7249,116.874,116.5559,116.5559,117563.0
2022-08-04 11:25:00,117.28,117.47,117.25,117.32,130838.0,116.5758,116.7646,116.5459,116.6155,130838.0
2022-08-04 11:30:00,117.33,117.52,117.27,117.46,137897.0,116.6255,116.8143,116.5658,116.7547,137897.0
2022-08-04 11:35:00,117.46,117.52,117.12,117.12,152802.0,116.7547,116.8143,116.4167,116.4167,152802.0
2022-08-04 11:40:00,117.12,117.54,117.11,117.47,144911.0,116.4167,116.8342,116.4068,116.7646,144911.0
2022-08-04 11:45:00,117.47,117.73,117.45,117.69,118819.0,116.7646,117.0231,116.7447,116.9833,118819.0
2022-08-04 11:50:00,117.69,117.99,117.67,117.83,190934.0,116.9833,117.2815,116.9634,117.1225,190934.0
2022-08-04 11:55:00,117.82,117.92,117.79,117.83,133688.0,117.1125,117.2119,117.0827,117.1225,133688.0
2022-08-04 12:00:00,117.84,117.92,117.67,117.7,134590.0,117.1324,117.2119,116.9634,116.9932,134590.0
2022-08-04 12:05:00,117.69,118.08,117.64,118.05,229680.0,116.9833,117.371,116.9336,117.3411,229680.0
2022-08-04 12:10:00,118.04,118.25,117.96,118.13,144147.0,117.3312,117.5399,117.2517,117.4207,144147.0
2022-08-04 12:15:00,118.12,118.23,118.07,118.12,129991.0,117.4107,117.5201,117.361,117.4107,129991.0
2022-08-04 12:20:00,118.11,118.27,118.04,118.26,133526.0,117.4008,117.5598,117.3312,117.5499,133526.0
2022-08-04 12:25:00,118.26,118.28,118.12,118.15,173480.0,117.5499,117.5698,117.4107,117.4405,173480.0
2022-08-04 12:30:00,118.12,118.14,117.88,117.97,117418.0,117.4107,117.4306,117.1722,117.2616,117418.0
2022-08-04 12:35:00,117.98,118.01,117.82,117.94,116711.0,117.2716,117.3014,117.1125,117.2318,116711.0
2022-08-04 12:40:00,117.94,117.95,117.67,117.79,82182.0,117.2318,117.2417,116.9634,117.0827,82182.0
2022-08-04 12:45:00,117.78,117.82,117.43,117.48,132557.0,117.0728,117.1125,116.7249,116.7746,132557.0
2022-08-04 12:50:00,117.48,117.65,117.45,117.62,100606.0,116.7746,116.9435,116.7447,116.9137,100606.0
2022-08-04 12:55:00,117.6,117.64,117.42,117.42,102399.0,116.8938,116.9336,116.7149,116.7149,102399.0
2022-08-04 13:00:00,117.42,117.57,117.42,117.44,97013.0,116.7149,116.864,116.7149,116.7348,97013.0
2022-08-04 13:05:00,117.41,117.72,117.36,117.66,154740.0,116.705,117.0131,116.6553,116.9535,154740.0
2022-08-04 13:10:00,117.65,117.72,117.6,117.65,86568.0,116.9435,117.0131,116.8938,116.9435,86568.0
2022-08-04 13:15:00,117.66,117.81,117.64,117.77,95955.0,116.9535,117.1026,116.9336,117.0628,95955.0
2022-08-04 13:20:00,117.77,117.95,117.69,117.89,125757.0,117.0628,117.2417,116.9833,117.1821,125757.0
2022-08-04 13:25:00,117.9,118.01,117.87,117.95,130739.0,117.192,117.3014,117.1622,117.2417,130739.0
2022-08-04 13:30:00,117.95,118.06,117.91,118.02,96299.0,117.2417,117.3511,117.202,117.3113,96299.0
2022-08-04 13:35:00,118.02,118.07,117.95,117.95,77282.0,117.3113,117.361,117.2417,117.2417,77282.0
2022-08-04 13:40:00,117.97,118.0,117.82,117.85,84585.0,117.2616,117.2914,117.1125,117.1423,84585.0
2022-08-04 13:45:00,117.87,118.05,117.82,118.03,82913.0,117.1622,117.3411,117.1125,117.3213,82913.0
2022-08-04 13:50:00,118.03,118.03,117.87,117.97,87109.0,117.3213,117.3213,117.1622,117.2616,87109.0
2022-08-04 13:55:00,117.97,117.99,117.85,117.89,78372.0,117.2616,117.2815,117.1423,117.1821,78372.0
2022-08-04 14:00:00,117.88,117.91,117.76,117.9,90036.0,117.1722,117.202,117.0529,117.192,90036.0
2022-08-04 14:05:00,117.9,117.96,117.75,117.78,74178.0,117.192,117.2517,117.0429,117.0728,74178.0
2022-08-04 14:10:00,117.78,117.79,117.61,117.69,89725.0,117.0728,117.0827,116.9038,116.9833,89725.0
2022-08-04 14:15:00,117.68,117.96,117.63,117.95,142776.0,116.9734,117.2517,116.9237,117.2417,142776.0
2022-08-04 14:20:00,117.94,117.97,117.82,117.82,146637.0,117.2318,117.2616,117.1125,117.1125,146637.0
2022-08-04 14:25:00,117.82,118.06,117.81,117.98,110549.0,117.1125,117.3511,117.1026,117.2716,110549.0
2022-08-04 14:30:00,117.98,118.05,117.93,117.98,87359.0,117.2716,117.3411,117.2219,117.2716,87359.0
2022-08-04 14:35:00,117.98,117.98,117.74,117.91,126035.0,117.2716,117.2716,117.033,117.202,126035.0
2022-08-04 14:40:00,117.88,117.92,117.74,117.84,185691.0,117.1722,117.2119,117.033,117.1324,185691.0
2022-08-04 14:45:00,117.85,117.95,117.78,117.94,68209.0,117.1423,117.2417,117.0728,117.2318,68209.0
2022-08-04 14:50:00,117.94,118.07,117.91,118.03,104976.0,117.2318,117.361,117.202,117.3213,104976.0
2022-08-04 14:55:00,118.03,118.09,117.94,117.95,70676.0,117.3213,117.3809,117.2318,117.2417,70676.0
2022-08-04 15:00:00,117.94,118.0,117.85,117.99,87791.0,117.2318,117.2914,117.1423,117.2815,87791.0
2022-08-04 15:05:00,117.97,118.09,117.93,118.08,76712.0,117.2616,117.3809,117.2219,117.371,76712.0
2022-08-04 15:10:00,118.08,118.21,118.05,118.18,100687.0,117.371,117.5002,117.3411,117.4704,100687.0
2022-08-04 15:15:00,118.19,118.26,118.11,118.2,124794.0,117.4803,117.5499,117.4008,117.4902,124794.0
2022-08-04 15:20:00,118.19,118.21,118.04,118.14,102648.0,117.4803,117.5002,117.3312,117.4306,102648.0
2022-08-04 15:25:00,118.12,118.24,118.08,118.2,102895.0,117.4107,117.53,117.371,117.4902,102895.0
2022-08-04 15:30:00,118.19,118.26,118.02,118.09,134010.0,117.4803,117.5499,117.3113,117.3809,134010.0
2022-08-04 15:35:00,118.1,118.41,118.1,118.22,181827.0,117.3908,117.699,117.3908,117.5101,181827.0
2022-08-04 15:40:00,118.21,118.29,118.0,118.04,179100.0,117.5002,117.5797,117.2914,117.3312,179100.0
2022-08-04 15:45:00,118.03,118.19,118.0,118.09,188939.0,117.3213,117.4803,117.2914,117.3809,188939.0
2022-08-04 15:50:00,118.12,118.2,118.05,118.15,315740.0,117.4107,117.4902,117.3411,117.4405,315740.0
2022-08-04 15:55:00,118.13,118.25,117.99,118.2,610086.0,117.4207,117.5399,117.2815,117.4902,610086.0
2022-08-05 09:30:00,116.23,117.21,116.0,117.17,806723.0,115.5321,116.5062,115.3035,116.4664,806723.0
2022-08-05 09:35:00,117.2,117.4,116.9,117.17,279293.0,116.4962,116.695,116.198,116.4664,279293.0
2022-08-05 09:40:00,117.16,117.47,116.67,116.82,251378.0,116.4565,116.7646,115.9694,116.1185,251378.0
2022-08-05 09:45:00,116.83,116.98,116.41,116.78,215647.0,116.1285,116.2776,115.711,116.0788,215647.0
2022-08-05 09:50:00,116.8,117.02,116.7,116.83,155081.0,116.0986,116.3173,115.9992,116.1285,155081.0
2022-08-05 09:55:00,116.85,117.05,116.57,116.96,192911.0,116.1483,116.3471,115.87,116.2577,192911.0
2022-08-05 10:00:00,116.98,117.44,116.7,117.36,226600.0,116.2776,116.7348,115.9992,116.6553,226600.0
2022-08-05 10:05:00,117.39,117.53,117.13,117.5,158339.0,116.6851,116.8243,116.4267,116.7944,158339.0
2022-08-05 10:10:00,117.49,117.75,117.34,117.59,228440.0,116.7845,117.0429,116.6354,116.8839,228440.0
2022-08-05 10:15:00,117.6,117.93,117.6,117.82,219166.0,116.8938,117.2219,116.8938,117.1125,219166.0
2022-08-05 10:20:00,117.84,118.1,117.77,118.05,186483.0,117.1324,117.3908,117.0628,117.3411,186483.0
2022-08-05 10:25:00,118.05,118.11,117.63,117.8,188960.0,117.3411,117.4008,116.9237,117.0926,188960.0
2022-08-05 10:30:00,117.81,117.86,117.6,117.67,107760.0,117.1026,117.1523,116.8938,116.9634,107760.0
2022-08-05 10:35:00,117.67,117.72,117.53,117.55,142793.0,116.9634,117.0131,116.8243,116.8441,142793.0
2022-08-05 10:40:00,117.55,117.56,117.33,117.42,178826.0,116.8441,116.8541,116.6255,116.7149,178826.0
2022-08-05 10:45:00,117.42,117.53,117.27,117.3,115448.0,116.7149,116.8243,116.5658,116.5956,115448.0
2022-08-05 10:50:00,117.29,117.41,116.96,117.41,144748.0,116.5857,116.705,116.2577,116.705,144748.0
2022-08-05 10:55:00,117.41,117.57,117.35,117.43,247758.0,116.705,116.864,116.6453,116.7249,247758.0
2022-08-05 11:00:00,117.41,117.41,117.05,117.08,129522.0,116.705,116.705,116.3471,116.377,129522.0
2022-08-05 11:05:00,117.08,117.14,116.77,116.99,247109.0,116.377,116.4366,116.0688,116.2875,247109.0
2022-08-05 11:10:00,116.99,117.01,116.77,116.79,84522.0,116.2875,116.3074,116.0688,116.0887,84522.0
2022-08-05 11:15:00,116.78,116.86,116.62,116.7,134045.0,116.0788,116.1583,115.9197,115.9992,134045.0
2022-08-05 11:20:00,116.7,116.72,116.32,116.37,162822.0,115.9992,116.0191,115.6215,115.6712,162822.0
2022-08-05 11:25:00,116.38,116.48,116.14,116.24,278782.0,115.6812,115.7806,115.4426,115.542,278782.0
2022-08-05 11:30:00,116.23,116.57,116.15,116.48,284634.0,115.5321,115.87,115.4526,115.7806,284634.0
2022-08-05 11:35:00,116.48,116.59,116.36,116.51,163868.0,115.7806,115.8899,115.6613,115.8104,163868.0
2022-08-05 11:40:00,116.5,116.54,116.27,116.44,124553.0,115.8004,115.8402,115.5718,115.7408,124553.0
2022-08-05 11:45:00,116.44,116.58,116.37,116.55,115029.0,115.7408,115.88,115.6712,115.8501,115029.0
2022-08-05 11:50:00,116.54,116.83,116.48,116.69,131967.0,115.8402,116.1285,115.7806,115.9893,131967.0
2022-08-05 11:55:00,116.69,116.78,116.68,116.75,111115.0,115.9893,116.0788,115.9794,116.0489,111115.0
2022-08-05 12:00:00,116.77,116.97,116.71,116.9,108941.0,116.0688,116.2676,116.0092,116.198,108941.0
2022-08-05 12:05:00,116.91,117.04,116.87,117.01,91013.0,116.208,116.3372,116.1682,116.3074,91013.0
2022-08-05 12:10:00,117.02,117.09,116.95,117.03,105700.0,116.3173,116.3869,116.2477,116.3273,105700.0
2022-08-05 12:15:00,117.03,117.2,117.02,117.14,85927.0,116.3273,116.4962,116.3173,116.4366,85927.0
2022-08-05 12:20:00,117.14,117.18,116.97,117.03,106758.0,116.4366,116.4764,116.2676,116.3273,106758.0
2022-08-05 12:25:00,117.03,117.07,116.88,116.93,88583.0,116.3273,116.367,116.1782,116.2279,88583.0
2022-08-05 12:30:00,116.94,116.96,116.69,116.87,102621.0,116.2378,116.2577,115.9893,116.1682,102621.0
2022-08-05 12:35:00,116.87,116.95,116.77,116.78,59887.0,116.1682,116.2477,116.0688,116.0788,59887.0
2022-08-05 12:40:00,116.76,116.96,116.68,116.93,69594.0,116.0589,116.2577,115.9794,116.2279,69594.0
2022-08-05 12:45:00,116.94,117.16,116.93,117.1,80489.0,116.2378,116.4565,116.2279,116.3968,80489.0
2022-08-05 12:50:00,117.1,117.18,117.09,117.15,79059.0,116.3968,116.4764,116.3869,116.4465,79059.0
2022-08-05 12:55:00,117.15,117.4,117.13,117.34,100336.0,116.4465,116.695,116.4267,116.6354,100336.0
2022-08-05 13:00:00,117.36,117.56,117.32,117.55,90563.0,116.6553,116.8541,116.6155,116.8441,90563.0
2022-08-05 13:05:00,117.55,117.78,117.45,117.68,121457.0,116.8441,117.0728,116.7447,116.9734,121457.0
2022-08-05 13:10:00,117.69,117.81,117.65,117.74,86175.0,116.9833,117.1026,116.9435,117.033,86175.0
2022-08-05 13:15:00,117.73,117.79,117.6,117.61,72901.0,117.0231,117.0827,116.8938,116.9038,72901.0
2022-08-05 13:20:00,117.62,117.7,117.53,117.69,83724.0,116.9137,116.9932,116.8243,116.9833,83724.0
2022-08-05 13:25:00,117.7,117.76,117.6,117.61,50706.0,116.9932,117.0529,116.8938,116.9038,50706.0
2022-08-05 13:30:00,117.61,117.83,117.61,117.82,69015.0,116.9038,117.1225,116.9038,117.1125,69015.0
2022-08-05 13:35:00,117.83,118.04,117.8,117.88,140895.0,117.1225,117.3312,117.0926,117.1722,140895.0
2022-08-05 13:40:00,117.89,117.92,117.83,117.83,54550.0,117.1821,117.2119,117.1225,117.1225,54550.0
2022-08-05 13:45:00,117.82,117.86,117.68,117.71,199436.0,117.1125,117.1523,116.9734,117.0032,199436.0
2022-08-05 13:50:00,117.7,117.74,117.58,117.6,43983.0,116.9932,117.033,116.874,116.8938,43983.0
2022-08-05 13:55:00,117.6,117.64,117.4,117.5,73820.0,116.8938,116.9336,116.695,116.7944,73820.0
2022-08-05 14:00:00,117.47,117.49,117.33,117.4,82900.0,116.7646,116.7845,116.6255,116.695,82900.0
2022-08-05 14:05:00,117.38,117.45,117.33,117.34,59090.0,116.6752,116.7447,116.6255,116.6354,59090.0
2022-08-05 14:10:00,117.35,117.41,117.22,117.25,50950.0,116.6453,116.705,116.5161,116.5459,50950.0
2022-08-05 14:15:00,117.27,117.4,117.21,117.37,59368.0,116.5658,116.695,116.5062,116.6652,59368.0
2022-08-05 14:20:00,117.36,117.36,117.24,117.28,82667.0,116.6553,116.6553,116.536,116.5758,82667.0
2022-08-05 14:25:00,117.29,117.29,116.98,116.98,90461.0,116.5857,116.5857,116.2776,116.2776,90461.0
2022-08-05 14:30:00,116.98,117.19,116.87,117.14,67835.0,116.2776,116.4863,116.1682,116.4366,67835.0
2022-08-05 14:35:00,117.15,117.15,116.98,116.99,57480.0,116.4465,116.4465,116.2776,116.2875,57480.0
2022-08-05 14:40:00,116.97,117.06,116.88,117.02,65343.0,116.2676,116.3571,116.1782,116.3173,65343.0
2022-08-05 14:45:00,117.02,117.11,116.95,117.0,62582.0,116.3173,116.4068,116.2477,116.2974,62582.0
2022-08-05 14:50:00,117.0,117.04,116.9,116.96,53270.0,116.2974,116.3372,116.198,116.2577,53270.0
2022-08-05 14:55:00,116.97,116.99,116.76,116.94,103758.0,116.2676,116.2875,116.0589,116.2378,103758.0
2022-08-05 15:00:00,116.94,117.04,116.85,116.95,142222.0,116.2378,116.3372,116.1483,116.2477,142222.0
2022-08-05 15:05:00,116.95,116.99,116.8,116.9,106829.0,116.2477,116.2875,116.0986,116.198,106829.0
2022-08-05 15:10:00,116.91,117.14,116.91,117.09,102767.0,116.208,116.4366,116.208,116.3869,102767.0
2022-08-05 15:15:00,117.09,117.15,117.02,117.07,113417.0,116.3869,116.4465,116.3173,116.367,113417.0
2022-08-05 15:20:00,117.08,117.12,116.93,117.03,85298.0,116.377,116.4167,116.2279,116.3273,85298.0
2022-08-05 15:25:00,117.03,117.13,116.97,117.09,86576.0,116.3273,116.4267,116.2676,116.3869,86576.0
2022-08-05 15:30:00,117.09,117.22,117.07,117.16,114176.0,116.3869,116.5161,116.367,116.4565,114176.0
2022-08-05 15:35:00,117.16,117.23,117.12,117.13,99395.0,116.4565,116.5261,116.4167,116.4267,99395.0
2022-08-05 15:40:00,117.13,117.31,117.13,117.29,131713.0,116.4267,116.6056,116.4267,116.5857,131713.0
2022-08-05 15:45:00,117.29,117.43,117.26,117.33,221412.0,116.5857,116.7249,116.5559,116.6255,221412.0
2022-08-05 15:50:00,117.36,117.59,117.29,117.45,245621.0,116.6553,116.8839,116.5857,116.7447,245621.0
2022-08-05 15:55:00,117.45,117.59,117.34,117.47,486401.0,116.7447,116.8839,116.6354,116.7646,486401.0
2022-08-08 09:30:00,118.4,118.69,117.71,118.36,626812.0,117.689,117.9773,117.0032,117.6493,626812.0
2022-08-08 09:35:00,118.38,119.08,118.11,119.08,454551.0,117.6692,118.365,117.4008,118.365,454551.0
2022-08-08 09:40:00,119.09,119.55,118.79,119.53,547714.0,118.3749,118.8321,118.0767,118.8123,547714.0
2022-08-08 09:45:00,119.55,119.64,119.17,119.61,365440.0,118.8321,118.9216,118.4544,118.8918,365440.0
2022-08-08 09:50:00,119.62,119.85,119.42,119.8,389150.0,118.9017,119.1303,118.7029,119.0806,389150.0
2022-08-08 09:55:00,119.81,120.0,119.62,119.91,375723.0,119.0906,119.2794,118.9017,119.19,375723.0
2022-08-08 10:00:00,119.91,120.15,119.64,119.79,475258.0,119.19,119.4285,118.9216,119.0707,475258.0
2022-08-08 10:05:00,119.78,119.9,119.49,119.68,336421.0,119.0608,119.18,118.7725,118.9614,336421.0
2022-08-08 10:10:00,119.7,119.71,119.35,119.39,206608.0,118.9812,118.9912,118.6333,118.6731,206608.0
2022-08-08 10:15:00,119.37,119.38,119.18,119.32,216979.0,118.6532,118.6632,118.4644,118.6035,216979.0
2022-08-08 10:20:00,119.33,119.42,119.1,119.31,249563.0,118.6135,118.7029,118.3848,118.5936,249563.0
2022-08-08 10:25:00,119.3,119.35,118.61,118.86,337133.0,118.5836,118.6333,117.8978,118.1463,337133.0
2022-08-08 10:30:00,118.88,119.19,118.84,119.03,172743.0,118.1662,118.4743,118.1264,118.3153,172743.0
2022-08-08 10:35:00,119.06,119.26,118.93,119.12,138373.0,118.3451,118.5439,118.2159,118.4047,138373.0
2022-08-08 10:40:00,119.12,119.21,118.89,119.2,115604.0,118.4047,118.4942,118.1761,118.4842,115604.0
2022-08-08 10:45:00,119.2,119.23,118.49,118.52,202967.0,118.4842,118.5141,117.7785,117.8083,202967.0
2022-08-08 10:50:00,118.52,118.67,118.49,118.61,148822.0,117.8083,117.9574,117.7785,117.8978,148822.0
2022-08-08 10:55:00,118.59,118.74,118.48,118.67,106458.0,117.8779,118.027,117.7686,117.9574,106458.0
2022-08-08 11:00:00,118.66,119.07,118.66,119.06,139858.0,117.9475,118.355,117.9475,118.3451,139858.0
2022-08-08 11:05:00,119.07,119.14,118.87,119.0,131016.0,118.355,118.4246,118.1562,118.2854,131016.0
2022-08-08 11:10:00,119.0,119.07,118.78,118.86,99802.0,118.2854,118.355,118.0668,118.1463,99802.0
2022-08-08 11:15:00,118.85,118.87,118.53,118.77,166533.0,118.1363,118.1562,117.8183,118.0568,166533.0
2022-08-08 11:20:00,118.76,118.94,118.72,118.75,93304.0,118.0469,118.2258,118.0071,118.0369,93304.0
2022-08-08 11:25:00,118.76,118.8,118.58,118.64,89980.0,118.0469,118.0866,117.868,117.9276,89980.0
2022-08-08 11:30:00,118.63,118.86,118.62,118.68,124522.0,117.9177,118.1463,117.9077,117.9674,124522.0
2022-08-08 11:35:00,118.66,118.77,118.2,118.3,127842.0,117.9475,118.0568,117.4902,117.5896,127842.0
2022-08-08 11:40:00,118.27,118.35,117.79,117.85,166363.0,117.5598,117.6393,117.0827,117.1423,166363.0
2022-08-08 11:45:00,117.83,117.99,117.79,117.95,93909.0,117.1225,117.2815,117.0827,117.2417,93909.0
2022-08-08 11:50:00,117.96,118.28,117.94,118.23,87941.0,117.2517,117.5698,117.2318,117.5201,87941.0
2022-08-08 11:55:00,118.23,118.38,118.21,118.3,63637.0,117.5201,117.6692,117.5002,117.5896,63637.0
2022-08-08 12:00:00,118.25,118.38,118.19,118.2,155442.0,117.5399,117.6692,117.4803,117.4902,155442.0
2022-08-08 12:05:00,118.21,118.21,117.73,117.78,138938.0,117.5002,117.5002,117.0231,117.0728,138938.0
2022-08-08 12:10:00,117.78,117.87,117.51,117.54,195558.0,117.0728,117.1622,116.8044,116.8342,195558.0
2022-08-08 12:15:00,117.54,117.59,117.18,117.26,237233.0,116.8342,116.8839,116.4764,116.5559,237233.0
2022-08-08 12:20:00,117.26,117.56,117.2,117.46,120090.0,116.5559,116.8541,116.4962,116.7547,120090.0
2022-08-08 12:25:00,117.45,117.54,117.22,117.3,101687.0,116.7447,116.8342,116.5161,116.5956,101687.0
2022-08-08 12:30:00,117.28,117.34,117.19,117.27,82599.0,116.5758,116.6354,116.4863,116.5658,82599.0
2022-08-08 12:35:00,117.27,117.53,117.14,117.45,151273.0,116.5658,116.8243,116.4366,116.7447,151273.0
2022-08-08 12:40:00,117.48,117.58,117.46,117.56,122940.0,116.7746,116.874,116.7547,116.8541,122940.0
2022-08-08 12:45:00,117.55,117.62,117.4,117.53,111668.0,116.8441,116.9137,116.695,116.8243,111668.0
2022-08-08 12:50:00,117.54,117.67,117.52,117.65,52630.0,116.8342,116.9634,116.8143,116.9435,52630.0
2022-08-08 12:55:00,117.65,117.66,117.4,117.46,68771.0,116.9435,116.9535,116.695,116.7547,68771.0
2022-08-08 13:00:00,117.46,117.46,117.31,117.38,62864.0,116.7547,116.7547,116.6056,116.6752,62864.0
2022-08-08 13:05:00,117.37,117.66,117.37,117.61,66187.0,116.6652,116.9535,116.6652,116.9038,66187.0
2022-08-08 13:10:00,117.59,117.73,117.51,117.69,69305.0,116.8839,117.0231,116.8044,116.9833,69305.0
2022-08-08 13:15:00,117.67,117.81,117.65,117.73,72714.0,116.9634,117.1026,116.9435,117.0231,72714.0
2022-08-08 13:20:00,117.71,117.71,117.38,117.57,75363.0,117.0032,117.0032,116.6752,116.864,75363.0
2022-08-08 13:25:00,117.58,117.63,117.36,117.36,67465.0,116.874,116.9237,116.6553,116.6553,67465.0
2022-08-08 13:30:00,117.39,117.53,117.32,117.41,97176.0,116.6851,116.8243,116.6155,116.705,97176.0
2022-08-08 13:35:00,117.42,117.45,117.21,117.29,93208.0,116.7149,116.7447,116.5062,116.5857,93208.0
2022-08-08 13:40:00,117.29,117.43,117.27,117.42,85336.0,116.5857,116.7249,116.5658,116.7149,85336.0
2022-08-08 13:45:00,117.42,117.53,117.36,117.38,70975.0,116.7149,116.8243,116.6553,116.6752,70975.0
2022-08-08 13:50:00,117.37,117.61,117.29,117.58,55218.0,116.6652,116.9038,116.5857,116.874,55218.0
2022-08-08 13:55:00,117.59,117.67,117.58,117.61,59998.0,116.8839,116.9634,116.874,116.9038,59998.0
2022-08-08 14:00:00,117.6,117.63,117.18,117.22,173998.0,116.8938,116.9237,116.4764,116.5161,173998.0
2022-08-08 14:05:00,117.22,117.26,116.88,117.21,215585.0,116.5161,116.5559,116.1782,116.5062,215585.0
2022-08-08 14:10:00,117.23,117.28,117.1,117.16,78861.0,116.5261,116.5758,116.3968,116.4565,78861.0
2022-08-08 14:15:00,117.16,117.26,117.05,117.21,85573.0,116.4565,116.5559,116.3471,116.5062,85573.0
2022-08-08 14:20:00,117.2,117.24,117.13,117.17,54435.0,116.4962,116.536,116.4267,116.4664,54435.0
2022-08-08 14:25:00,117.16,117.31,117.1,117.3,87181.0,116.4565,116.6056,116.3968,116.5956,87181.0
2022-08-08 14:30:00,117.31,117.4,117.16,117.36,81696.0,116.6056,116.695,116.4565,116.6553,81696.0
2022-08-08 14:35:00,117.34,117.34,117.11,117.18,84160.0,116.6354,116.6354,116.4068,116.4764,84160.0
2022-08-08 14:40:00,117.2,117.35,117.18,117.26,63089.0,116.4962,116.6453,116.4764,116.5559,63089.0
2022-08-08 14:45:00,117.26,117.38,117.08,117.32,104793.0,116.5559,116.6752,116.377,116.6155,104793.0
2022-08-08 14:50:00,117.31,117.32,117.05,117.07,81274.0,116.6056,116.6155,116.3471,116.367,81274.0
2022-08-08 14:55:00,117.08,117.39,117.08,117.3,76999.0,116.377,116.6851,116.377,116.5956,76999.0
2022-08-08 15:00:00,117.3,117.39,117.28,117.29,91260.0,116.5956,116.6851,116.5758,116.5857,91260.0
2022-08-08 15:05:00,117.29,117.36,117.21,117.27,69944.0,116.5857,116.6553,116.5062,116.5658,69944.0
2022-08-08 15:10:00,117.28,117.33,117.18,117.27,90966.0,116.5758,116.6255,116.4764,116.5658,90966.0
2022-08-08 15:15:00,117.27,117.49,117.11,117.3,119051.0,116.5658,116.7845,116.4068,116.5956,119051.0
2022-08-08 15:20:00,117.31,117.49,117.23,117.39,115803.0,116.6056,116.7845,116.5261,116.6851,115803.0
2022-08-08 15:25:00,117.39,117.52,117.28,117.28,104705.0,116.6851,116.8143,116.5758,116.5758,104705.0
2022-08-08 15:30:00,117.28,117.33,117.15,117.3,104479.0,116.5758,116.6255,116.4465,116.5956,104479.0
2022-08-08 15:35:00,117.29,117.41,117.26,117.37,128921.0,116.5857,116.705,116.5559,116.6652,128921.0
2022-08-08 15:40:00,117.37,117.43,117.34,117.37,92722.0,116.6652,116.7249,116.6354,116.6652,92722.0
2022-08-08 15:45:00,117.38,117.4,117.27,117.31,158115.0,116.6752,116.695,116.5658,116.6056,158115.0
2022-08-08 15:50:00,117.3,117.38,117.21,117.38,261955.0,116.5956,116.6752,116.5062,116.6752,261955.0
2022-08-08 15:55:00,117.38,117.38,117.2,117.29,428967.0,116.6752,116.6752,116.4962,116.5857,428967.0
2022-08-09 09:30:00,117.14,117.18,115.71,115.78,657096.0,116.4366,116.4764,115.0152,115.0848,657096.0
2022-08-09 09:35:00,115.78,116.39,115.72,116.33,417456.0,115.0848,115.6911,115.0251,115.6315,417456.0
2022-08-09 09:40:00,116.34,116.78,116.09,116.67,228855.0,115.6414,116.0788,115.3929,115.9694,228855.0
2022-08-09 09:45:00,116.69,117.07,116.66,116.78,219580.0,115.9893,116.367,115.9595,116.0788,219580.0
2022-08-09 09:50:00,116.76,116.95,116.35,116.5,180388.0,116.0589,116.2477,115.6513,115.8004,180388.0
2022-08-09 09:55:00,116.51,116.56,116.15,116.22,218955.0,115.8104,115.8601,115.4526,115.5221,218955.0
2022-08-09 10:00:00,116.2,116.39,115.97,116.34,220781.0,115.5023,115.6911,115.2736,115.6414,220781.0
2022-08-09 10:05:00,116.33,116.38,115.88,115.88,260772.0,115.6315,115.6812,115.1842,115.1842,260772.0
2022-08-09 10:10:00,115.88,116.17,115.83,116.01,227045.0,115.1842,115.4724,115.1345,115.3134,227045.0
2022-08-09 10:15:00,115.97,116.27,115.9,116.18,150832.0,115.2736,115.5718,115.2041,115.4824,150832.0
2022-08-09 10:20:00,116.19,116.26,115.89,116.06,138596.0,115.4923,115.5619,115.1941,115.3631,138596.0
2022-08-09 10:25:00,116.08,116.27,115.99,116.2,173367.0,115.383,115.5718,115.2935,115.5023,173367.0
2022-08-09 10:30:00,116.22,116.57,116.12,116.53,152356.0,115.5221,115.87,115.4227,115.8303,152356.0
2022-08-09 10:35:00,116.54,116.69,116.46,116.54,110647.0,115.8402,115.9893,115.7607,115.8402,110647.0
2022-08-09 10:40:00,116.55,116.6,116.29,116.53,92460.0,115.8501,115.8998,115.5917,115.8303,92460.0
2022-08-09 10:45:00,116.51,116.84,116.39,116.84,106842.0,115.8104,116.1384,115.6911,116.1384,106842.0
2022-08-09 10:50:00,116.84,116.99,116.45,116.45,163117.0,116.1384,116.2875,115.7507,115.7507,163117.0
2022-08-09 10:55:00,116.44,116.48,116.31,116.42,89199.0,115.7408,115.7806,115.6116,115.7209,89199.0
2022-08-09 11:00:00,116.42,116.43,116.07,116.08,133857.0,115.7209,115.7309,115.373,115.383,133857.0
2022-08-09 11:05:00,116.09,116.29,116.07,116.16,95361.0,115.3929,115.5917,115.373,115.4625,95361.0
2022-08-09 11:10:00,116.15,116.61,116.11,116.61,104242.0,115.4526,115.9098,115.4128,115.9098,104242.0
2022-08-09 11:15:00,116.62,116.78,116.4,116.68,102128.0,115.9197,116.0788,115.701,115.9794,102128.0
2022-08-09 11:20:00,116.68,116.77,116.63,116.67,108308.0,115.9794,116.0688,115.9297,115.9694,108308.0
2022-08-09 11:25:00,116.67,116.87,116.55,116.63,110188.0,115.9694,116.1682,115.8501,115.9297,110188.0
2022-08-09 11:30:00,116.65,116.84,116.6,116.7,85588.0,115.9495,116.1384,115.8998,115.9992,85588.0
2022-08-09 11:35:00,116.7,116.84,116.61,116.81,89803.0,115.9992,116.1384,115.9098,116.1086,89803.0
2022-08-09 11:40:00,116.81,117.02,116.79,116.96,153382.0,116.1086,116.3173,116.0887,116.2577,153382.0
2022-08-09 11:45:00,116.96,117.09,116.95,117.07,104913.0,116.2577,116.3869,116.2477,116.367,104913.0
2022-08-09 11:50:00,117.05,117.18,116.85,117.1,123630.0,116.3471,116.4764,116.1483,116.3968,123630.0
2022-08-09 11:55:00,117.09,117.13,116.78,116.78,93946.0,116.3869,116.4267,116.0788,116.0788,93946.0
2022-08-09 12:00:00,116.78,116.86,116.66,116.83,65811.0,116.0788,116.1583,115.9595,116.1285,65811.0
2022-08-09 12:05:00,116.84,116.87,116.58,116.6,76008.0,116.1384,116.1682,115.88,115.8998,76008.0
2022-08-09 12:10:00,116.6,116.65,116.46,116.47,100316.0,115.8998,115.9495,115.7607,115.7706,100316.0
2022-08-09 12:15:00,116.47,116.58,116.32,116.37,101780.0,115.7706,115.88,115.6215,115.6712,101780.0
2022-08-09 12:20:00,116.36,116.44,116.22,116.29,112552.0,115.6613,115.7408,115.5221,115.5917,112552.0
2022-08-09 12:25:00,116.27,116.4,116.11,116.18,80177.0,115.5718,115.701,115.4128,115.4824,80177.0
2022-08-09 12:30:00,116.18,116.25,116.09,116.18,107746.0,115.4824,115.552,115.3929,115.4824,107746.0
2022-08-09 12:35:00,116.17,116.33,116.12,116.28,75560.0,115.4724,115.6315,115.4227,115.5818,75560.0
2022-08-09 12:40:00,116.28,116.29,116.15,116.24,68055.0,115.5818,115.5917,115.4526,115.542,68055.0
2022-08-09 12:45:00,116.25,116.3,116.15,116.25,42363.0,115.552,115.6017,115.4526,115.552,42363.0
2022-08-09 12:50:00,116.23,116.27,116.1,116.21,49365.0,115.5321,115.5718,115.4029,115.5122,49365.0
2022-08-09 12:55:00,116.23,116.38,116.18,116.28,61952.0,115.5321,115.6812,115.4824,115.5818,61952.0
2022-08-09 13:00:00,116.29,116.43,116.28,116.36,71462.0,115.5917,115.7309,115.5818,115.6613,71462.0
2022-08-09 13:05:00,116.38,116.45,116.11,116.23,71146.0,115.6812,115.7507,115.4128,115.5321,71146.0
2022-08-09 13:10:00,116.22,116.33,116.12,116.28,56628.0,115.5221,115.6315,115.4227,115.5818,56628.0
2022-08-09 13:15:00,116.28,116.41,116.22,116.27,88486.0,115.5818,115.711,115.5221,115.5718,88486.0
2022-08-09 13:20:00,116.28,116.39,116.23,116.36,97755.0,115.5818,115.6911,115.5321,115.6613,97755.0
2022-08-09 13:25:00,116.35,116.52,116.31,116.51,111625.0,115.6513,115.8203,115.6116,115.8104,111625.0
2022-08-09 13:30:00,116.5,116.54,116.43,116.53,93147.0,115.8004,115.8402,115.7309,115.8303,93147.0
2022-08-09 13:35:00,116.53,116.6,116.41,116.43,99302.0,115.8303,115.8998,115.711,115.7309,99302.0
2022-08-09 13:40:00,116.42,116.46,116.31,116.42,65627.0,115.7209,115.7607,115.6116,115.7209,65627.0
2022-08-09 13:45:00,116.41,116.61,116.36,116.58,83067.0,115.711,115.9098,115.6613,115.88,83067.0
2022-08-09 13:50:00,116.58,116.62,116.51,116.61,98767.0,115.88,115.9197,115.8104,115.9098,98767.0
2022-08-09 13:55:00,116.59,116.85,116.59,116.76,120719.0,115.8899,116.1483,115.8899,116.0589,120719.0
2022-08-09 14:00:00,116.77,116.82,116.68,116.71,110068.0,116.0688,116.1185,115.9794,116.0092,110068.0
2022-08-09 14:05:00,116.71,116.81,116.68,116.73,86242.0,116.0092,116.1086,115.9794,116.0291,86242.0
2022-08-09 14:10:00,116.74,116.78,116.64,116.77,75940.0,116.039,116.0788,115.9396,116.0688,75940.0
2022-08-09 14:15:00,116.77,116.77,116.59,116.61,82010.0,116.0688,116.0688,115.8899,115.9098,82010.0
2022-08-09 14:20:00,116.6,116.67,116.46,116.5,63730.0,115.8998,115.9694,115.7607,115.8004,63730.0
2022-08-09 14:25:00,116.49,116.53,116.39,116.45,78471.0,115.7905,115.8303,115.6911,115.7507,78471.0
2022-08-09 14:30:00,116.45,116.57,116.4,116.54,88923.0,115.7507,115.87,115.701,115.8402,88923.0
2022-08-09 14:35:00,116.55,116.68,116.48,116.56,96980.0,115.8501,115.9794,115.7806,115.8601,96980.0
2022-08-09 14:40:00,116.57,116.59,116.46,116.51,84257.0,115.87,115.8899,115.7607,115.8104,84257.0
2022-08-09 14:45:00,116.51,116.76,116.51,116.73,69889.0,115.8104,116.0589,115.8104,116.0291,69889.0
2022-08-09 14:50:00,116.73,117.02,116.72,116.94,105070.0,116.0291,116.3173,116.0191,116.2378,105070.0
2022-08-09 14:55:00,116.94,117.08,116.88,116.92,109352.0,116.2378,116.377,116.1782,116.2179,109352.0
2022-08-09 15:00:00,116.9,117.13,116.9,117.02,129181.0,116.198,116.4267,116.198,116.3173,129181.0
2022-08-09 15:05:00,117.02,117.08,116.84,117.06,153365.0,116.3173,116.377,116.1384,116.3571,153365.0
2022-08-09 15:10:00,117.07,117.11,116.99,117.03,106452.0,116.367,116.4068,116.2875,116.3273,106452.0
2022-08-09 15:15:00,117.03,117.16,117.0,117.09,159018.0,116.3273,116.4565,116.2974,116.3869,159018.0
2022-08-09 15:20:00,117.07,117.27,117.04,117.24,126989.0,116.367,116.5658,116.3372,116.536,126989.0
2022-08-09 15:25:00,117.24,117.32,117.14,117.14,133789.0,116.536,116.6155,116.4366,116.4366,133789.0
2022-08-09 15:30:00,117.15,117.24,117.05,117.14,125126.0,116.4465,116.536,116.3471,116.4366,125126.0
2022-08-09 15:35:00,117.14,117.22,117.05,117.12,116302.0,116.4366,116.5161,116.3471,116.4167,116302.0
2022-08-09 15:40:00,117.13,117.2,116.91,116.92,126768.0,116.4267,116.4962,116.208,116.2179,126768.0
2022-08-09 15:45:00,116.9,117.1,116.59,116.7,588999.0,116.198,116.3968,115.8899,115.9992,588999.0
2022-08-09 15:50:00,116.72,116.88,116.58,116.69,342582.0,116.0191,116.1782,115.88,115.9893,342582.0
2022-08-09 15:55:00,116.68,116.73,116.5,116.62,797743.0,115.9794,116.0291,115.8004,115.9197,797743.0
2022-08-10 09:30:00,118.78,119.42,118.68,118.9,1094123.0,118.0668,118.7029,117.9674,118.186,1094123.0
2022-08-10 09:35:00,118.9,119.12,118.65,118.79,478090.0,118.186,118.4047,117.9375,118.0767,478090.0
2022-08-10 09:40:00,118.8,119.01,118.41,118.96,416423.0,118.0866,118.2954,117.699,118.2457,416423.0
2022-08-10 09:45:00,118.96,119.4,118.88,119.29,440847.0,118.2457,118.683,118.1662,118.5737,440847.0
2022-08-10 09:50:00,119.3,119.62,119.16,119.27,422758.0,118.5836,118.9017,118.4445,118.5538,422758.0
2022-08-10 09:55:00,119.27,119.49,118.97,119.37,263557.0,118.5538,118.7725,118.2556,118.6532,263557.0
2022-08-10 10:00:00,119.39,119.47,119.07,119.39,195580.0,118.6731,118.7526,118.355,118.6731,195580.0
2022-08-10 10:05:00,119.39,119.61,119.19,119.43,230674.0,118.6731,118.8918,118.4743,118.7129,230674.0
2022-08-10 10:10:00,119.43,119.48,118.76,118.84,204402.0,118.7129,118.7626,118.0469,118.1264,204402.0
2022-08-10 10:15:00,118.86,119.11,118.72,118.76,228615.0,118.1463,118.3948,118.0071,118.0469,228615.0
2022-08-10 10:20:00,118.75,119.08,118.54,118.96,203427.0,118.0369,118.365,117.8282,118.2457,203427.0
2022-08-10 10:25:00,118.95,119.3,118.92,119.27,196631.0,118.2357,118.5836,118.2059,118.5538,196631.0
2022-08-10 10:30:00,119.27,119.48,119.26,119.46,196737.0,118.5538,118.7626,118.5439,118.7427,196737.0
2022-08-10 10:35:00,119.46,119.64,119.31,119.33,223356.0,118.7427,118.9216,118.5936,118.6135,223356.0
2022-08-10 10:40:00,119.34,119.63,119.31,119.57,189921.0,118.6234,118.9117,118.5936,118.852,189921.0
2022-08-10 10:45:00,119.58,119.72,119.5,119.56,194319.0,118.862,119.0011,118.7824,118.8421,194319.0
2022-08-10 10:50:00,119.57,119.82,119.57,119.77,526436.0,118.852,119.1005,118.852,119.0508,526436.0
2022-08-10 10:55:00,119.78,119.99,119.77,119.94,322891.0,119.0608,119.2695,119.0508,119.2198,322891.0
2022-08-10 11:00:00,119.95,120.39,119.92,120.39,520956.0,119.2297,119.6671,119.1999,119.6671,520956.0
2022-08-10 11:05:00,120.39,120.53,120.31,120.45,385066.0,119.6671,119.8063,119.5876,119.7267,385066.0
2022-08-10 11:10:00,120.45,120.61,120.36,120.45,239112.0,119.7267,119.8858,119.6373,119.7267,239112.0
2022-08-10 11:15:00,120.45,120.45,120.18,120.27,208641.0,119.7267,119.7267,119.4584,119.5478,208641.0
2022-08-10 11:20:00,120.26,120.34,120.17,120.28,180668.0,119.5379,119.6174,119.4484,119.5578,180668.0
2022-08-10 11:25:00,120.27,120.5,120.15,120.39,254344.0,119.5478,119.7764,119.4285,119.6671,254344.0
2022-08-10 11:30:00,120.38,120.62,120.28,120.5,194462.0,119.6572,119.8957,119.5578,119.7764,194462.0
2022-08-10 11:35:00,120.49,120.61,120.39,120.43,165103.0,119.7665,119.8858,119.6671,119.7069,165103.0
2022-08-10 11:40:00,120.42,120.59,120.38,120.59,110485.0,119.6969,119.8659,119.6572,119.8659,110485.0
2022-08-10 11:45:00,120.58,120.81,120.55,120.72,213269.0,119.8559,120.0846,119.8261,119.9951,213269.0
2022-08-10 11:50:00,120.71,120.83,120.61,120.79,186443.0,119.9852,120.1044,119.8858,120.0647,186443.0
2022-08-10 11:55:00,120.79,120.9,120.75,120.89,119005.0,120.0647,120.174,120.0249,120.1641,119005.0
2022-08-10 12:00:00,120.89,120.92,120.43,120.54,194688.0,120.1641,120.1939,119.7069,119.8162,194688.0
2022-08-10 12:05:00,120.53,120.58,120.36,120.43,119175.0,119.8063,119.8559,119.6373,119.7069,119175.0
2022-08-10 12:10:00,120.43,120.54,120.35,120.39,126052.0,119.7069,119.8162,119.6273,119.6671,126052.0
2022-08-10 12:15:00,120.4,120.45,120.04,120.07,196930.0,119.677,119.7267,119.3192,119.349,196930.0
2022-08-10 12:20:00,120.07,120.08,119.78,119.95,411280.0,119.349,119.359,119.0608,119.2297,411280.0
2022-08-10 12:25:00,119.94,119.96,119.75,119.88,122332.0,119.2198,119.2397,119.0309,119.1602,122332.0
2022-08-10 12:30:00,119.88,120.03,119.79,119.95,112523.0,119.1602,119.3093,119.0707,119.2297,112523.0
2022-08-10 12:35:00,119.97,120.1,119.9,119.99,148271.0,119.2496,119.3788,119.18,119.2695,148271.0
2022-08-10 12:40:00,119.98,120.0,119.69,119.74,147097.0,119.2596,119.2794,118.9713,119.021,147097.0
2022-08-10 12:45:00,119.75,119.79,119.51,119.58,207032.0,119.0309,119.0707,118.7924,118.862,207032.0
2022-08-10 12:50:00,119.58,119.74,119.44,119.7,318807.0,118.862,119.021,118.7228,118.9812,318807.0
2022-08-10 12:55:00,119.72,119.78,119.62,119.68,114535.0,119.0011,119.0608,118.9017,118.9614,114535.0
2022-08-10 13:00:00,119.69,119.7,119.42,119.5,149839.0,118.9713,118.9812,118.7029,118.7824,149839.0
2022-08-10 13:05:00,119.49,119.69,119.49,119.67,108973.0,118.7725,118.9713,118.7725,118.9514,108973.0
2022-08-10 13:10:00,119.67,119.88,119.67,119.87,175408.0,118.9514,119.1602,118.9514,119.1502,175408.0
2022-08-10 13:15:00,119.87,119.91,119.81,119.87,136733.0,119.1502,119.19,119.0906,119.1502,136733.0
2022-08-10 13:20:00,119.87,119.94,119.77,119.94,101439.0,119.1502,119.2198,119.0508,119.2198,101439.0
2022-08-10 13:25:00,119.94,120.0,119.8,119.85,124457.0,119.2198,119.2794,119.0806,119.1303,124457.0
2022-08-10 13:30:00,119.84,119.92,119.58,119.76,135955.0,119.1204,119.1999,118.862,119.0409,135955.0
2022-08-10 13:35:00,119.77,119.91,119.7,119.91,100415.0,119.0508,119.19,118.9812,119.19,100415.0
2022-08-10 13:40:00,119.9,120.02,119.84,119.94,120019.0,119.18,119.2993,119.1204,119.2198,120019.0
2022-08-10 13:45:00,119.96,120.05,119.92,120.05,178795.0,119.2397,119.3291,119.1999,119.3291,178795.0
2022-08-10 13:50:00,120.05,120.06,119.95,120.01,108318.0,119.3291,119.3391,119.2297,119.2894,108318.0
2022-08-10 13:55:00,120.01,120.06,119.85,119.95,195983.0,119.2894,119.3391,119.1303,119.2297,195983.0
2022-08-10 14:00:00,119.95,120.03,119.88,120.03,80572.0,119.2297,119.3093,119.1602,119.3093,80572.0
2022-08-10 14:05:00,120.04,120.08,119.99,120.03,98583.0,119.3192,119.359,119.2695,119.3093,98583.0
2022-08-10 14:10:00,120.03,120.04,119.84,119.85,125379.0,119.3093,119.3192,119.1204,119.1303,125379.0
2022-08-10 14:15:00,119.86,119.9,119.81,119.83,89287.0,119.1403,119.18,119.0906,119.1105,89287.0
2022-08-10 14:20:00,119.82,119.91,119.78,119.85,83616.0,119.1005,119.19,119.0608,119.1303,83616.0
2022-08-10 14:25:00,119.87,119.9,119.8,119.84,115171.0,119.1502,119.18,119.0806,119.1204,115171.0
2022-08-10 14:30:00,119.84,119.84,119.58,119.74,201319.0,119.1204,119.1204,118.862,119.021,201319.0
2022-08-10 14:35:00,119.75,119.8,119.63,119.68,113208.0,119.0309,119.0806,118.9117,118.9614,113208.0
2022-08-10 14:40:00,119.68,119.72,119.61,119.71,125222.0,118.9614,119.0011,118.8918,118.9912,125222.0
2022-08-10 14:45:00,119.73,119.76,119.53,119.57,150300.0,119.0111,119.0409,118.8123,118.852,150300.0
2022-08-10 14:50:00,119.56,119.6,119.49,119.58,131350.0,118.8421,118.8818,118.7725,118.862,131350.0
2022-08-10 14:55:00,119.57,119.6,119.38,119.38,138167.0,118.852,118.8818,118.6632,118.6632,138167.0
2022-08-10 15:00:00,119.39,119.56,119.33,119.56,147901.0,118.6731,118.8421,118.6135,118.8421,147901.0
2022-08-10 15:05:00,119.57,119.58,119.35,119.41,151619.0,118.852,118.862,118.6333,118.693,151619.0
2022-08-10 15:10:00,119.4,119.62,119.4,119.6,140271.0,118.683,118.9017,118.683,118.8818,140271.0
2022-08-10 15:15:00,119.59,119.72,119.52,119.67,152906.0,118.8719,119.0011,118.8023,118.9514,152906.0
2022-08-10 15:20:00,119.68,119.7,119.54,119.7,121332.0,118.9614,118.9812,118.8222,118.9812,121332.0
2022-08-10 15:25:00,119.7,119.73,119.6,119.69,127806.0,118.9812,119.0111,118.8818,118.9713,127806.0
2022-08-10 15:30:00,119.68,119.72,119.5,119.52,181563.0,118.9614,119.0011,118.7824,118.8023,181563.0
2022-08-10 15:35:00,119.53,119.68,119.47,119.61,341386.0,118.8123,118.9614,118.7526,118.8918,341386.0
2022-08-10 15:40:00,119.62,119.67,119.52,119.66,311046.0,118.9017,118.9514,118.8023,118.9415,311046.0
2022-08-10 15:45:00,119.66,119.77,119.55,119.59,377677.0,118.9415,119.0508,118.8321,118.8719,377677.0
2022-08-10 15:50:00,119.59,119.85,119.52,119.73,559260.0,118.8719,119.1303,118.8023,119.0111,559260.0
2022-08-10 15:55:00,119.72,119.73,119.44,119.68,1146333.0,119.0011,119.0111,118.7228,118.9614,1146333.0
2022-08-11 09:30:00,121.35,121.48,120.77,120.93,1237287.0,120.6213,120.7505,120.0448,120.2038,1237287.0
2022-08-11 09:35:00,120.89,121.49,120.82,121.07,404179.0,120.1641,120.7605,120.0945,120.343,404179.0
2022-08-11 09:40:00,121.07,121.49,120.96,121.0,364385.0,120.343,120.7605,120.2337,120.2734,364385.0
2022-08-11 09:45:00,121.01,121.33,120.82,120.96,338115.0,120.2834,120.6014,120.0945,120.2337,338115.0
2022-08-11 09:50:00,120.95,121.14,120.77,121.0,270464.0,120.2237,120.4126,120.0448,120.2734,270464.0
2022-08-11 09:55:00,121.0,121.08,120.74,120.94,173408.0,120.2734,120.3529,120.015,120.2138,173408.0
2022-08-11 10:00:00,120.94,121.2,120.84,121.03,262925.0,120.2138,120.4722,120.1144,120.3032,262925.0
2022-08-11 10:05:00,121.04,121.22,120.99,121.16,234135.0,120.3132,120.4921,120.2635,120.4325,234135.0
2022-08-11 10:10:00,121.19,121.49,121.18,121.36,326942.0,120.4623,120.7605,120.4523,120.6313,326942.0
2022-08-11 10:15:00,121.36,121.49,121.21,121.3,215740.0,120.6313,120.7605,120.4822,120.5716,215740.0
2022-08-11 10:20:00,121.29,121.31,120.78,120.82,283258.0,120.5617,120.5816,120.0547,120.0945,283258.0
2022-08-11 10:25:00,120.82,120.84,120.53,120.54,248774.0,120.0945,120.1144,119.8063,119.8162,248774.0
2022-08-11 10:30:00,120.56,120.7,120.48,120.7,217603.0,119.8361,119.9752,119.7566,119.9752,217603.0
2022-08-11 10:35:00,120.7,120.92,120.65,120.72,273044.0,119.9752,120.1939,119.9255,119.9951,273044.0
2022-08-11 10:40:00,120.71,120.75,120.26,120.33,251345.0,119.9852,120.0249,119.5379,119.6075,251345.0
2022-08-11 10:45:00,120.33,120.33,119.6,119.76,533219.0,119.6075,119.6075,118.8818,119.0409,533219.0
2022-08-11 10:50:00,119.76,120.09,119.75,119.96,322814.0,119.0409,119.3689,119.0309,119.2397,322814.0
2022-08-11 10:55:00,119.96,120.31,119.86,120.25,236470.0,119.2397,119.5876,119.1403,119.5279,236470.0
2022-08-11 11:00:00,120.24,120.43,119.98,120.16,210735.0,119.518,119.7069,119.2596,119.4385,210735.0
2022-08-11 11:05:00,120.12,120.15,119.46,119.65,273856.0,119.3987,119.4285,118.7427,118.9315,273856.0
2022-08-11 11:10:00,119.63,119.69,119.47,119.58,149772.0,118.9117,118.9713,118.7526,118.862,149772.0
2022-08-11 11:15:00,119.58,119.62,119.1,119.12,172749.0,118.862,118.9017,118.3848,118.4047,172749.0
2022-08-11 11:20:00,119.1,119.26,119.05,119.13,316343.0,118.3848,118.5439,118.3351,118.4147,316343.0
2022-08-11 11:25:00,119.13,119.44,119.01,119.38,186998.0,118.4147,118.7228,118.2954,118.6632,186998.0
2022-08-11 11:30:00,119.39,119.56,119.34,119.41,165215.0,118.6731,118.8421,118.6234,118.693,165215.0
2022-08-11 11:35:00,119.44,119.55,119.2,119.23,114958.0,118.7228,118.8321,118.4842,118.5141,114958.0
2022-08-11 11:40:00,119.24,119.43,119.16,119.35,124178.0,118.524,118.7129,118.4445,118.6333,124178.0
2022-08-11 11:45:00,119.33,119.35,118.98,119.11,127731.0,118.6135,118.6333,118.2656,118.3948,127731.0
2022-08-11 11:50:00,119.11,119.11,118.7,119.0,133266.0,118.3948,118.3948,117.9872,118.2854,133266.0
2022-08-11 11:55:00,119.0,119.21,118.95,119.05,132860.0,118.2854,118.4942,118.2357,118.3351,132860.0
2022-08-11 12:00:00,119.03,119.21,119.01,119.17,85162.0,118.3153,118.4942,118.2954,118.4544,85162.0
2022-08-11 12:05:00,119.18,119.2,119.0,119.15,96440.0,118.4644,118.4842,118.2854,118.4345,96440.0
2022-08-11 12:10:00,119.14,119.25,119.07,119.17,135364.0,118.4246,118.5339,118.355,118.4544,135364.0
2022-08-11 12:15:00,119.18,119.39,119.08,119.25,106969.0,118.4644,118.6731,118.365,118.5339,106969.0
2022-08-11 12:20:00,119.23,119.31,119.06,119.21,78654.0,118.5141,118.5936,118.3451,118.4942,78654.0
2022-08-11 12:25:00,119.21,119.43,119.19,119.42,94160.0,118.4942,118.7129,118.4743,118.7029,94160.0
2022-08-11 12:30:00,119.42,119.67,119.38,119.62,150482.0,118.7029,118.9514,118.6632,118.9017,150482.0
2022-08-11 12:35:00,119.62,119.79,119.61,119.7,121879.0,118.9017,119.0707,118.8918,118.9812,121879.0
2022-08-11 12:40:00,119.71,119.74,119.63,119.67,68003.0,118.9912,119.021,118.9117,118.9514,68003.0
2022-08-11 12:45:00,119.66,119.68,119.51,119.58,69539.0,118.9415,118.9614,118.7924,118.862,69539.0
2022-08-11 12:50:00,119.59,119.77,119.59,119.66,50873.0,118.8719,119.0508,118.8719,118.9415,50873.0
2022-08-11 12:55:00,119.67,119.74,119.6,119.65,53077.0,118.9514,119.021,118.8818,118.9315,53077.0
2022-08-11 13:00:00,119.65,119.7,119.42,119.48,73482.0,118.9315,118.9812,118.7029,118.7626,73482.0
2022-08-11 13:05:00,119.47,119.61,119.41,119.46,56478.0,118.7526,118.8918,118.693,118.7427,56478.0
2022-08-11 13:10:00,119.45,119.7,119.44,119.7,46698.0,118.7327,118.9812,118.7228,118.9812,46698.0
2022-08-11 13:15:00,119.69,119.93,119.61,119.87,90739.0,118.9713,119.2099,118.8918,119.1502,90739.0
2022-08-11 13:20:00,119.85,119.96,119.76,119.8,89942.0,119.1303,119.2397,119.0409,119.0806,89942.0
2022-08-11 13:25:00,119.79,119.84,119.7,119.73,68874.0,119.0707,119.1204,118.9812,119.0111,68874.0
2022-08-11 13:30:00,119.74,119.8,119.59,119.6,52223.0,119.021,119.0806,118.8719,118.8818,52223.0
2022-08-11 13:35:00,119.62,119.76,119.61,119.68,57470.0,118.9017,119.0409,118.8918,118.9614,57470.0
2022-08-11 13:40:00,119.69,119.77,119.63,119.63,70903.0,118.9713,119.0508,118.9117,118.9117,70903.0
2022-08-11 13:45:00,119.61,119.63,119.43,119.48,117815.0,118.8918,118.9117,118.7129,118.7626,117815.0
2022-08-11 13:50:00,119.46,119.58,119.38,119.43,85155.0,118.7427,118.862,118.6632,118.7129,85155.0
2022-08-11 13:55:00,119.41,119.45,119.33,119.39,76181.0,118.693,118.7327,118.6135,118.6731,76181.0
2022-08-11 14:00:00,119.38,119.38,119.07,119.16,99864.0,118.6632,118.6632,118.355,118.4445,99864.0
2022-08-11 14:05:00,119.15,119.22,119.05,119.06,100544.0,118.4345,118.5041,118.3351,118.3451,100544.0
2022-08-11 14:10:00,119.07,119.14,118.92,118.93,107284.0,118.355,118.4246,118.2059,118.2159,107284.0
2022-08-11 14:15:00,118.93,119.14,118.87,119.11,107462.0,118.2159,118.4246,118.1562,118.3948,107462.0
2022-08-11 14:20:00,119.1,119.12,118.9,119.01,92081.0,118.3848,118.4047,118.186,118.2954,92081.0
2022-08-11 14:25:00,119.02,119.1,118.95,119.03,64685.0,118.3053,118.3848,118.2357,118.3153,64685.0
2022-08-11 14:30:00,119.04,119.05,118.84,118.9,94358.0,118.3252,118.3351,118.1264,118.186,94358.0
2022-08-11 14:35:00,118.88,119.09,118.86,118.97,99933.0,118.1662,118.3749,118.1463,118.2556,99933.0
2022-08-11 14:40:00,118.98,119.02,118.79,118.85,95402.0,118.2656,118.3053,118.0767,118.1363,95402.0
2022-08-11 14:45:00,118.84,118.94,118.81,118.91,106464.0,118.1264,118.2258,118.0966,118.196,106464.0
2022-08-11 14:50:00,118.91,118.91,118.56,118.57,150823.0,118.196,118.196,117.8481,117.858,150823.0
2022-08-11 14:55:00,118.57,118.85,118.56,118.82,220147.0,117.858,118.1363,117.8481,118.1065,220147.0
2022-08-11 15:00:00,118.8,118.86,118.72,118.82,114362.0,118.0866,118.1463,118.0071,118.1065,114362.0
2022-08-11 15:05:00,118.81,118.84,118.67,118.8,93719.0,118.0966,118.1264,117.9574,118.0866,93719.0
2022-08-11 15:10:00,118.81,118.88,118.68,118.86,120486.0,118.0966,118.1662,117.9674,118.1463,120486.0
2022-08-11 15:15:00,118.85,119.1,118.82,119.01,132113.0,118.1363,118.3848,118.1065,118.2954,132113.0
2022-08-11 15:20:00,119.01,119.12,118.94,118.97,141355.0,118.2954,118.4047,118.2258,118.2556,141355.0
2022-08-11 15:25:00,118.98,118.99,118.85,118.91,91722.0,118.2656,118.2755,118.1363,118.196,91722.0
2022-08-11 15:30:00,118.91,119.1,118.81,119.02,193786.0,118.196,118.3848,118.0966,118.3053,193786.0
2022-08-11 15:35:00,119.04,119.05,118.81,118.85,90734.0,118.3252,118.3351,118.0966,118.1363,90734.0
2022-08-11 15:40:00,118.85,119.02,118.84,118.92,101397.0,118.1363,118.3053,118.1264,118.2059,101397.0
2022-08-11 15:45:00,118.91,118.91,118.67,118.74,208292.0,118.196,118.196,117.9574,118.027,208292.0
2022-08-11 15:50:00,118.73,119.02,118.59,118.94,373870.0,118.0171,118.3053,117.8779,118.2258,373870.0
2022-08-11 15:55:00,118.93,118.93,118.63,118.84,808613.0,118.2159,118.2159,117.9177,118.1264,808613.0
2022-08-12 09:30:00,120.24,120.49,119.72,119.98,576537.0,119.518,119.7665,119.0011,119.2596,576537.0
2022-08-12 09:35:00,120.01,120.09,119.76,119.96,188901.0,119.2894,119.3689,119.0409,119.2397,188901.0
2022-08-12 09:40:00,119.96,120.42,119.95,120.38,292436.0,119.2397,119.6969,119.2297,119.6572,292436.0
2022-08-12 09:45:00,120.39,120.56,119.59,119.76,329301.0,119.6671,119.8361,118.8719,119.0409,329301.0
2022-08-12 09:50:00,119.75,120.12,119.55,120.08,164454.0,119.0309,119.3987,118.8321,119.359,164454.0
2022-08-12 09:55:00,120.07,120.3,119.98,120.2,165868.0,119.349,119.5776,119.2596,119.4782,165868.0
2022-08-12 10:00:00,120.18,120.19,119.62,119.86,297673.0,119.4584,119.4683,118.9017,119.1403,297673.0
2022-08-12 10:05:00,119.86,120.25,119.62,120.09,184978.0,119.1403,119.5279,118.9017,119.3689,184978.0
2022-08-12 10:10:00,120.1,120.4,120.08,120.22,155600.0,119.3788,119.677,119.359,119.4981,155600.0
2022-08-12 10:15:00,120.23,120.43,120.04,120.41,146249.0,119.5081,119.7069,119.3192,119.687,146249.0
2022-08-12 10:20:00,120.4,120.52,120.26,120.34,148303.0,119.677,119.7963,119.5379,119.6174,148303.0
2022-08-12 10:25:00,120.33,120.35,119.92,120.04,146764.0,119.6075,119.6273,119.1999,119.3192,146764.0
2022-08-12 10:30:00,120.04,120.15,119.83,119.92,122756.0,119.3192,119.4285,119.1105,119.1999,122756.0
2022-08-12 10:35:00,119.92,119.98,119.7,119.78,119214.0,119.1999,119.2596,118.9812,119.0608,119214.0
2022-08-12 10:40:00,119.76,119.8,119.56,119.64,182227.0,119.0409,119.0806,118.8421,118.9216,182227.0
2022-08-12 10:45:00,119.62,119.76,119.46,119.57,197975.0,118.9017,119.0409,118.7427,118.852,197975.0
2022-08-12 10:50:00,119.59,119.88,119.56,119.87,100512.0,118.8719,119.1602,118.8421,119.1502,100512.0
2022-08-12 10:55:00,119.85,119.89,119.73,119.84,64656.0,119.1303,119.1701,119.0111,119.1204,64656.0
2022-08-12 11:00:00,119.83,120.25,119.76,119.98,171505.0,119.1105,119.5279,119.0409,119.2596,171505.0
2022-08-12 11:05:00,119.98,120.06,119.7,119.81,96035.0,119.2596,119.3391,118.9812,119.0906,96035.0
2022-08-12 11:10:00,119.79,119.97,119.69,119.97,81011.0,119.0707,119.2496,118.9713,119.2496,81011.0
2022-08-12 11:15:00,119.96,120.2,119.92,120.05,92017.0,119.2397,119.4782,119.1999,119.3291,92017.0
2022-08-12 11:20:00,120.06,120.16,120.03,120.09,80595.0,119.3391,119.4385,119.3093,119.3689,80595.0
2022-08-12 11:25:00,120.1,120.18,120.02,120.04,103587.0,119.3788,119.4584,119.2993,119.3192,103587.0
2022-08-12 11:30:00,120.05,120.14,119.95,120.04,80444.0,119.3291,119.4186,119.2297,119.3192,80444.0
2022-08-12 11:35:00,120.05,120.24,120.03,120.13,101913.0,119.3291,119.518,119.3093,119.4087,101913.0
2022-08-12 11:40:00,120.11,120.13,119.92,119.99,60843.0,119.3888,119.4087,119.1999,119.2695,60843.0
2022-08-12 11:45:00,120.0,120.13,119.96,119.97,68058.0,119.2794,119.4087,119.2397,119.2496,68058.0
2022-08-12 11:50:00,119.96,120.04,119.86,120.03,58851.0,119.2397,119.3192,119.1403,119.3093,58851.0
2022-08-12 11:55:00,120.03,120.06,119.88,119.91,57387.0,119.3093,119.3391,119.1602,119.19,57387.0
2022-08-12 12:00:00,119.92,120.06,119.87,120.03,69219.0,119.1999,119.3391,119.1502,119.3093,69219.0
2022-08-12 12:05:00,120.03,120.15,119.95,120.14,92159.0,119.3093,119.4285,119.2297,119.4186,92159.0
2022-08-12 12:10:00,120.14,120.23,120.11,120.14,75789.0,119.4186,119.5081,119.3888,119.4186,75789.0
2022-08-12 12:15:00,120.13,120.29,120.12,120.26,70487.0,119.4087,119.5677,119.3987,119.5379,70487.0
2022-08-12 12:20:00,120.27,120.33,120.21,120.23,61263.0,119.5478,119.6075,119.4882,119.5081,61263.0
2022-08-12 12:25:00,120.25,120.31,120.18,120.31,110458.0,119.5279,119.5876,119.4584,119.5876,110458.0
2022-08-12 12:30:00,120.32,120.34,120.25,120.31,58248.0,119.5975,119.6174,119.5279,119.5876,58248.0
2022-08-12 12:35:00,120.3,120.33,120.25,120.25,67112.0,119.5776,119.6075,119.5279,119.5279,67112.0
2022-08-12 12:40:00,120.26,120.3,120.2,120.3,51877.0,119.5379,119.5776,119.4782,119.5776,51877.0
2022-08-12 12:45:00,120.29,120.37,120.26,120.32,50283.0,119.5677,119.6472,119.5379,119.5975,50283.0
2022-08-12 12:50:00,120.33,120.34,120.2,120.22,68448.0,119.6075,119.6174,119.4782,119.4981,68448.0
2022-08-12 12:55:00,120.22,120.3,120.17,120.22,68179.0,119.4981,119.5776,119.4484,119.4981,68179.0
2022-08-12 13:00:00,120.22,120.27,120.1,120.18,73648.0,119.4981,119.5478,119.3788,119.4584,73648.0
2022-08-12 13:05:00,120.19,120.3,120.18,120.29,57490.0,119.4683,119.5776,119.4584,119.5677,57490.0
2022-08-12 13:10:00,120.29,120.33,120.22,120.26,59312.0,119.5677,119.6075,119.4981,119.5379,59312.0
2022-08-12 13:15:00,120.26,120.33,120.23,120.3,66957.0,119.5379,119.6075,119.5081,119.5776,66957.0
2022-08-12 13:20:00,120.3,120.37,120.28,120.36,57586.0,119.5776,119.6472,119.5578,119.6373,57586.0
2022-08-12 13:25:00,120.35,120.41,120.31,120.39,75192.0,119.6273,119.687,119.5876,119.6671,75192.0
2022-08-12 13:30:00,120.39,120.49,120.36,120.48,94265.0,119.6671,119.7665,119.6373,119.7566,94265.0
2022-08-12 13:35:00,120.48,120.5,120.41,120.44,66069.0,119.7566,119.7764,119.687,119.7168,66069.0
2022-08-12 13:40:00,120.44,120.47,120.4,120.45,60639.0,119.7168,119.7466,119.677,119.7267,60639.0
2022-08-12 13:45:00,120.45,120.46,120.39,120.44,53564.0,119.7267,119.7367,119.6671,119.7168,53564.0
2022-08-12 13:50:00,120.44,120.64,120.44,120.56,84955.0,119.7168,119.9156,119.7168,119.8361,84955.0
2022-08-12 13:55:00,120.56,120.6,120.52,120.58,52852.0,119.8361,119.8758,119.7963,119.8559,52852.0
2022-08-12 14:00:00,120.58,120.66,120.58,120.61,72263.0,119.8559,119.9355,119.8559,119.8858,72263.0
2022-08-12 14:05:00,120.6,120.63,120.46,120.54,78885.0,119.8758,119.9056,119.7367,119.8162,78885.0
2022-08-12 14:10:00,120.54,120.72,120.48,120.68,93030.0,119.8162,119.9951,119.7566,119.9553,93030.0
2022-08-12 14:15:00,120.68,120.78,120.63,120.74,95112.0,119.9553,120.0547,119.9056,120.015,95112.0
2022-08-12 14:20:00,120.76,120.81,120.75,120.79,63916.0,120.0349,120.0846,120.0249,120.0647,63916.0
2022-08-12 14:25:00,120.79,120.89,120.75,120.86,82017.0,120.0647,120.1641,120.0249,120.1343,82017.0
2022-08-12 14:30:00,120.85,121.0,120.83,120.98,105808.0,120.1243,120.2734,120.1044,120.2535,105808.0
2022-08-12 14:35:00,120.98,120.98,120.89,120.94,78357.0,120.2535,120.2535,120.1641,120.2138,78357.0
2022-08-12 14:40:00,120.95,121.05,120.93,121.05,192558.0,120.2237,120.3231,120.2038,120.3231,192558.0
2022-08-12 14:45:00,121.05,121.09,120.97,121.0,105371.0,120.3231,120.3629,120.2436,120.2734,105371.0
2022-08-12 14:50:00,121.01,121.02,120.82,120.85,75996.0,120.2834,120.2933,120.0945,120.1243,75996.0
2022-08-12 14:55:00,120.86,121.01,120.82,121.0,96960.0,120.1343,120.2834,120.0945,120.2734,96960.0
2022-08-12 15:00:00,121.01,121.05,120.92,121.01,116544.0,120.2834,120.3231,120.1939,120.2834,116544.0
2022-08-12 15:05:00,121.02,121.16,121.0,121.12,154027.0,120.2933,120.4325,120.2734,120.3927,154027.0
2022-08-12 15:10:00,121.12,121.42,121.11,121.4,291701.0,120.3927,120.6909,120.3828,120.671,291701.0
2022-08-12 15:15:00,121.4,121.55,121.33,121.44,288777.0,120.671,120.8201,120.6014,120.7108,288777.0
2022-08-12 15:20:00,121.43,121.46,121.27,121.32,168227.0,120.7008,120.7307,120.5418,120.5915,168227.0
2022-08-12 15:25:00,121.32,121.42,121.28,121.42,214989.0,120.5915,120.6909,120.5517,120.6909,214989.0
2022-08-12 15:30:00,121.41,121.55,121.41,121.53,220435.0,120.681,120.8201,120.681,120.8002,220435.0
2022-08-12 15:35:00,121.52,121.66,121.51,121.57,219617.0,120.7903,120.9295,120.7804,120.84,219617.0
2022-08-12 15:40:00,121.58,121.58,121.4,121.52,329380.0,120.8499,120.8499,120.671,120.7903,329380.0
2022-08-12 15:45:00,121.52,121.52,121.29,121.43,292478.0,120.7903,120.7903,120.5617,120.7008,292478.0
2022-08-12 15:50:00,121.42,121.61,121.42,121.48,397675.0,120.6909,120.8798,120.6909,120.7505,397675.0
2022-08-12 15:55:00,121.48,121.68,121.39,121.67,1016926.0,120.7505,120.9493,120.6611,120.9394,1016926.0
2022-08-15 09:30:00,121.13,122.02,120.8,122.01,856024.0,120.4026,121.2873,120.0746,121.2774,856024.0
2022-08-15 09:35:00,122.01,122.21,121.64,121.75,435319.0,121.2774,121.4762,120.9096,121.0189,435319.0
2022-08-15 09:40:00,121.75,121.8,121.1,121.21,297645.0,121.0189,121.0686,120.3728,120.4822,297645.0
2022-08-15 09:45:00,121.2,121.26,120.87,120.94,301676.0,120.4722,120.5319,120.1442,120.2138,301676.0
2022-08-15 09:50:00,120.91,121.94,120.88,121.94,272923.0,120.184,121.2078,120.1541,121.2078,272923.0
2022-08-15 09:55:00,121.94,122.04,121.65,121.71,261722.0,121.2078,121.3072,120.9195,120.9792,261722.0
2022-08-15 10:00:00,121.68,121.68,121.1,121.29,215336.0,120.9493,120.9493,120.3728,120.5617,215336.0
2022-08-15 10:05:00,121.28,121.37,121.09,121.16,140198.0,120.5517,120.6412,120.3629,120.4325,140198.0
2022-08-15 10:10:00,121.18,121.28,120.91,120.95,229043.0,120.4523,120.5517,120.184,120.2237,229043.0
2022-08-15 10:15:00,120.96,121.0,120.65,120.89,342254.0,120.2337,120.2734,119.9255,120.1641,342254.0
2022-08-15 10:20:00,120.89,120.89,120.61,120.72,279674.0,120.1641,120.1641,119.8858,119.9951,279674.0
2022-08-15 10:25:00,120.7,120.96,120.67,120.92,167580.0,119.9752,120.2337,119.9454,120.1939,167580.0
2022-08-15 10:30:00,120.91,121.13,120.86,121.1,198111.0,120.184,120.4026,120.1343,120.3728,198111.0
2022-08-15 10:35:00,121.1,121.16,120.92,121.02,166317.0,120.3728,120.4325,120.1939,120.2933,166317.0
2022-08-15 10:40:00,121.01,121.21,120.94,120.99,189553.0,120.2834,120.4822,120.2138,120.2635,189553.0
2022-08-15 10:45:00,120.98,120.99,120.74,120.78,168785.0,120.2535,120.2635,120.015,120.0547,168785.0
2022-08-15 10:50:00,120.78,120.85,120.65,120.81,128318.0,120.0547,120.1243,119.9255,120.0846,128318.0
2022-08-15 10:55:00,120.8,120.9,120.71,120.82,131755.0,120.0746,120.174,119.9852,120.0945,131755.0
2022-08-15 11:00:00,120.78,120.96,120.68,120.93,108551.0,120.0547,120.2337,119.9553,120.2038,108551.0
2022-08-15 11:05:00,120.93,121.05,120.89,121.01,110749.0,120.2038,120.3231,120.1641,120.2834,110749.0
2022-08-15 11:10:00,121.0,121.04,120.76,120.91,174009.0,120.2734,120.3132,120.0349,120.184,174009.0
2022-08-15 11:15:00,120.91,121.23,120.9,121.12,201352.0,120.184,120.502,120.174,120.3927,201352.0
2022-08-15 11:20:00,121.13,121.33,121.11,121.25,166606.0,120.4026,120.6014,120.3828,120.5219,166606.0
2022-08-15 11:25:00,121.25,121.37,121.21,121.28,97823.0,120.5219,120.6412,120.4822,120.5517,97823.0
2022-08-15 11:30:00,121.31,121.51,121.25,121.51,132634.0,120.5816,120.7804,120.5219,120.7804,132634.0
2022-08-15 11:35:00,121.51,121.69,121.45,121.68,142625.0,120.7804,120.9593,120.7207,120.9493,142625.0
2022-08-15 11:40:00,121.68,121.74,121.52,121.71,141688.0,120.9493,121.009,120.7903,120.9792,141688.0
2022-08-15 11:45:00,121.71,121.96,121.69,121.95,173146.0,120.9792,121.2277,120.9593,121.2177,173146.0
2022-08-15 11:50:00,121.96,122.2,121.95,122.09,266397.0,121.2277,121.4662,121.2177,121.3569,266397.0
2022-08-15 11:55:00,122.11,122.17,122.05,122.05,135122.0,121.3768,121.4364,121.3171,121.3171,135122.0
2022-08-15 12:00:00,122.07,122.08,121.94,122.05,88700.0,121.337,121.3469,121.2078,121.3171,88700.0
2022-08-15 12:05:00,122.07,122.12,122.0,122.05,78641.0,121.337,121.3867,121.2674,121.3171,78641.0
2022-08-15 12:10:00,122.06,122.28,122.06,122.2,144334.0,121.3271,121.5457,121.3271,121.4662,144334.0
2022-08-15 12:15:00,122.2,122.28,122.07,122.1,126312.0,121.4662,121.5457,121.337,121.3668,126312.0
2022-08-15 12:20:00,122.1,122.13,121.97,122.02,116981.0,121.3668,121.3966,121.2376,121.2873,116981.0
2022-08-15 12:25:00,122.02,122.12,121.95,122.11,83484.0,121.2873,121.3867,121.2177,121.3768,83484.0
2022-08-15 12:30:00,122.12,122.21,122.03,122.18,72482.0,121.3867,121.4762,121.2972,121.4463,72482.0
2022-08-15 12:35:00,122.17,122.18,121.94,121.95,93700.0,121.4364,121.4463,121.2078,121.2177,93700.0
2022-08-15 12:40:00,121.96,122.1,121.92,122.09,85849.0,121.2277,121.3668,121.1879,121.3569,85849.0
2022-08-15 12:45:00,122.09,122.12,121.96,122.04,84216.0,121.3569,121.3867,121.2277,121.3072,84216.0
2022-08-15 12:50:00,122.03,122.16,121.97,122.15,77766.0,121.2972,121.4265,121.2376,121.4165,77766.0
2022-08-15 12:55:00,122.15,122.3,122.1,122.22,104877.0,121.4165,121.5656,121.3668,121.4861,104877.0
2022-08-15 13:00:00,122.23,122.24,122.03,122.1,97580.0,121.496,121.506,121.2972,121.3668,97580.0
2022-08-15 13:05:00,122.11,122.25,122.08,122.15,97990.0,121.3768,121.5159,121.3469,121.4165,97990.0
2022-08-15 13:10:00,122.16,122.16,122.04,122.05,62714.0,121.4265,121.4265,121.3072,121.3171,62714.0
2022-08-15 13:15:00,122.04,122.12,122.0,122.05,83244.0,121.3072,121.3867,121.2674,121.3171,83244.0
2022-08-15 13:20:00,122.03,122.09,121.95,122.07,78720.0,121.2972,121.3569,121.2177,121.337,78720.0
2022-08-15 13:25:00,122.07,122.16,122.02,122.12,81218.0,121.337,121.4265,121.2873,121.3867,81218.0
2022-08-15 13:30:00,122.12,122.19,122.07,122.09,73712.0,121.3867,121.4563,121.337,121.3569,73712.0
2022-08-15 13:35:00,122.1,122.13,121.95,121.95,73854.0,121.3668,121.3966,121.2177,121.2177,73854.0
2022-08-15 13:40:00,121.96,122.0,121.87,121.92,103239.0,121.2277,121.2674,121.1382,121.1879,103239.0
2022-08-15 13:45:00,121.91,122.11,121.88,122.1,60432.0,121.178,121.3768,121.1481,121.3668,60432.0
2022-08-15 13:50:00,122.1,122.13,122.01,122.1,64955.0,121.3668,121.3966,121.2774,121.3668,64955.0
2022-08-15 13:55:00,122.1,122.17,122.04,122.12,56386.0,121.3668,121.4364,121.3072,121.3867,56386.0
2022-08-15 14:00:00,122.13,122.17,122.02,122.08,74770.0,121.3966,121.4364,121.2873,121.3469,74770.0
2022-08-15 14:05:00,122.08,122.08,121.88,121.93,96709.0,121.3469,121.3469,121.1481,121.1978,96709.0
2022-08-15 14:10:00,121.92,121.99,121.86,121.94,65833.0,121.1879,121.2575,121.1283,121.2078,65833.0
2022-08-15 14:15:00,121.94,122.04,121.94,122.03,98164.0,121.2078,121.3072,121.2078,121.2972,98164.0
2022-08-15 14:20:00,122.04,122.04,121.86,121.89,113875.0,121.3072,121.3072,121.1283,121.1581,113875.0
2022-08-15 14:25:00,121.89,121.92,121.76,121.9,118511.0,121.1581,121.1879,121.0289,121.168,118511.0
2022-08-15 14:30:00,121.89,122.07,121.89,122.02,82479.0,121.1581,121.337,121.1581,121.2873,82479.0
2022-08-15 14:35:00,122.03,122.07,121.97,122.07,70449.0,121.2972,121.337,121.2376,121.337,70449.0
2022-08-15 14:40:00,122.07,122.08,121.88,122.01,85098.0,121.337,121.3469,121.1481,121.2774,85098.0
2022-08-15 14:45:00,122.01,122.04,121.94,122.03,79965.0,121.2774,121.3072,121.2078,121.2972,79965.0
2022-08-15 14:50:00,122.04,122.13,121.97,122.01,108483.0,121.3072,121.3966,121.2376,121.2774,108483.0
2022-08-15 14:55:00,122.0,122.01,121.92,121.93,122953.0,121.2674,121.2774,121.1879,121.1978,122953.0
2022-08-15 15:00:00,121.94,122.13,121.86,122.06,178968.0,121.2078,121.3966,121.1283,121.3271,178968.0
2022-08-15 15:05:00,122.06,122.15,121.96,121.98,110232.0,121.3271,121.4165,121.2277,121.2475,110232.0
2022-08-15 15:10:00,121.98,122.14,121.92,122.04,124032.0,121.2475,121.4066,121.1879,121.3072,124032.0
2022-08-15 15:15:00,122.04,122.12,121.98,122.12,110893.0,121.3072,121.3867,121.2475,121.3867,110893.0
2022-08-15 15:20:00,122.11,122.23,122.11,122.22,148009.0,121.3768,121.496,121.3768,121.4861,148009.0
2022-08-15 15:25:00,122.22,122.22,122.05,122.18,146981.0,121.4861,121.4861,121.3171,121.4463,146981.0
2022-08-15 15:30:00,122.18,122.24,122.12,122.22,183581.0,121.4463,121.506,121.3867,121.4861,183581.0
2022-08-15 15:35:00,122.22,122.27,122.18,122.22,160633.0,121.4861,121.5358,121.4463,121.4861,160633.0
2022-08-15 15:40:00,122.22,122.22,122.11,122.13,183078.0,121.4861,121.4861,121.3768,121.3966,183078.0
2022-08-15 15:45:00,122.13,122.18,122.07,122.13,222984.0,121.3966,121.4463,121.337,121.3966,222984.0
2022-08-15 15:50:00,122.14,122.19,122.03,122.06,436904.0,121.4066,121.4563,121.2972,121.3271,436904.0
2022-08-15 15:55:00,122.05,122.11,121.94,122.1,530907.0,121.3171,121.3768,121.2078,121.3668,530907.0
2022-08-16 09:30:00,121.49,122.16,121.49,121.89,737458.0,120.7605,121.4265,120.7605,121.1581,737458.0
2022-08-16 09:35:00,121.88,122.06,121.46,121.65,433259.0,121.1481,121.3271,120.7307,120.9195,433259.0
2022-08-16 09:40:00,121.62,121.76,121.49,121.59,271721.0,120.8897,121.0289,120.7605,120.8599,271721.0
2022-08-16 09:45:00,121.59,122.13,121.53,121.71,273080.0,120.8599,121.3966,120.8002,120.9792,273080.0
2022-08-16 09:50:00,121.72,121.74,121.45,121.64,212137.0,120.9891,121.009,120.7207,120.9096,212137.0
2022-08-16 09:55:00,121.63,121.97,121.61,121.75,192677.0,120.8996,121.2376,120.8798,121.0189,192677.0
2022-08-16 10:00:00,121.75,121.76,121.13,121.4,263228.0,121.0189,121.0289,120.4026,120.671,263228.0
2022-08-16 10:05:00,121.41,121.57,121.37,121.55,158224.0,120.681,120.84,120.6412,120.8201,158224.0
2022-08-16 10:10:00,121.55,121.75,121.46,121.46,229713.0,120.8201,121.0189,120.7307,120.7307,229713.0
2022-08-16 10:15:00,121.45,121.51,121.26,121.45,187738.0,120.7207,120.7804,120.5319,120.7207,187738.0
2022-08-16 10:20:00,121.46,121.63,121.32,121.36,117826.0,120.7307,120.8996,120.5915,120.6313,117826.0
2022-08-16 10:25:00,121.35,121.37,121.16,121.32,134634.0,120.6213,120.6412,120.4325,120.5915,134634.0
2022-08-16 10:30:00,121.29,121.29,120.9,120.92,264122.0,120.5617,120.5617,120.174,120.1939,264122.0
2022-08-16 10:35:00,120.92,121.03,120.73,120.83,235226.0,120.1939,120.3032,120.005,120.1044,235226.0
2022-08-16 10:40:00,120.83,121.01,120.71,120.91,198241.0,120.1044,120.2834,119.9852,120.184,198241.0
2022-08-16 10:45:00,120.92,120.94,120.79,120.9,158363.0,120.1939,120.2138,120.0647,120.174,158363.0
2022-08-16 10:50:00,120.9,121.07,120.85,120.88,110595.0,120.174,120.343,120.1243,120.1541,110595.0
2022-08-16 10:55:00,120.87,120.9,120.69,120.73,151660.0,120.1442,120.174,119.9653,120.005,151660.0
2022-08-16 11:00:00,120.73,120.89,120.65,120.65,131772.0,120.005,120.1641,119.9255,119.9255,131772.0
2022-08-16 11:05:00,120.66,120.89,120.64,120.74,121796.0,119.9355,120.1641,119.9156,120.015,121796.0
2022-08-16 11:10:00,120.76,121.15,120.74,121.07,168679.0,120.0349,120.4225,120.015,120.343,168679.0
2022-08-16 11:15:00,121.08,121.31,121.03,121.31,125130.0,120.3529,120.5816,120.3032,120.5816,125130.0
2022-08-16 11:20:00,121.31,121.32,121.15,121.23,83248.0,120.5816,120.5915,120.4225,120.502,83248.0
2022-08-16 11:25:00,121.23,121.41,121.16,121.34,116115.0,120.502,120.681,120.4325,120.6114,116115.0
2022-08-16 11:30:00,121.34,121.63,121.33,121.63,121824.0,120.6114,120.8996,120.6014,120.8996,121824.0
2022-08-16 11:35:00,121.62,121.74,121.55,121.69,115953.0,120.8897,121.009,120.8201,120.9593,115953.0
2022-08-16 11:40:00,121.68,121.83,121.65,121.81,131260.0,120.9493,121.0984,120.9195,121.0786,131260.0
2022-08-16 11:45:00,121.81,121.98,121.78,121.85,145650.0,121.0786,121.2475,121.0487,121.1183,145650.0
2022-08-16 11:50:00,121.85,121.97,121.76,121.94,230893.0,121.1183,121.2376,121.0289,121.2078,230893.0
2022-08-16 11:55:00,121.96,122.09,121.9,121.96,109858.0,121.2277,121.3569,121.168,121.2277,109858.0
2022-08-16 12:00:00,121.96,122.1,121.93,121.97,144051.0,121.2277,121.3668,121.1978,121.2376,144051.0
2022-08-16 12:05:00,121.96,122.04,121.82,121.83,75119.0,121.2277,121.3072,121.0885,121.0984,75119.0
2022-08-16 12:10:00,121.85,122.03,121.83,122.0,63892.0,121.1183,121.2972,121.0984,121.2674,63892.0
2022-08-16 12:15:00,122.0,122.06,121.97,122.02,58924.0,121.2674,121.3271,121.2376,121.2873,58924.0
2022-08-16 12:20:00,121.99,122.0,121.83,121.88,74606.0,121.2575,121.2674,121.0984,121.1481,74606.0
2022-08-16 12:25:00,121.87,121.87,121.69,121.71,74993.0,121.1382,121.1382,120.9593,120.9792,74993.0
2022-08-16 12:30:00,121.71,121.84,121.69,121.76,122254.0,120.9792,121.1084,120.9593,121.0289,122254.0
2022-08-16 12:35:00,121.78,121.86,121.72,121.72,71472.0,121.0487,121.1283,120.9891,120.9891,71472.0
2022-08-16 12:40:00,121.74,121.78,121.67,121.73,101282.0,121.009,121.0487,120.9394,120.999,101282.0
2022-08-16 12:45:00,121.74,121.82,121.68,121.7,104640.0,121.009,121.0885,120.9493,120.9692,104640.0
2022-08-16 12:50:00,121.7,121.86,121.68,121.77,68397.0,120.9692,121.1283,120.9493,121.0388,68397.0
2022-08-16 12:55:00,121.75,121.84,121.71,121.78,62110.0,121.0189,121.1084,120.9792,121.0487,62110.0
2022-08-16 13:00:00,121.79,121.83,121.68,121.81,61492.0,121.0587,121.0984,120.9493,121.0786,61492.0
2022-08-16 13:05:00,121.8,121.93,121.8,121.87,94321.0,121.0686,121.1978,121.0686,121.1382,94321.0
2022-08-16 13:10:00,121.88,121.89,121.77,121.81,53113.0,121.1481,121.1581,121.0388,121.0786,53113.0
2022-08-16 13:15:00,121.79,121.85,121.69,121.71,101614.0,121.0587,121.1183,120.9593,120.9792,101614.0
2022-08-16 13:20:00,121.7,121.77,121.63,121.77,72338.0,120.9692,121.0388,120.8996,121.0388,72338.0
2022-08-16 13:25:00,121.78,121.79,121.63,121.67,71300.0,121.0487,121.0587,120.8996,120.9394,71300.0
2022-08-16 13:30:00,121.68,121.78,121.62,121.78,63233.0,120.9493,121.0487,120.8897,121.0487,63233.0
2022-08-16 13:35:00,121.78,121.97,121.75,121.95,108616.0,121.0487,121.2376,121.0189,121.2177,108616.0
2022-08-16 13:40:00,121.94,122.05,121.94,122.04,100437.0,121.2078,121.3171,121.2078,121.3072,100437.0
2022-08-16 13:45:00,122.04,122.13,122.01,122.02,106999.0,121.3072,121.3966,121.2774,121.2873,106999.0
2022-08-16 13:50:00,122.03,122.14,121.98,122.09,94205.0,121.2972,121.4066,121.2475,121.3569,94205.0
2022-08-16 13:55:00,122.09,122.18,122.07,122.12,143948.0,121.3569,121.4463,121.337,121.3867,143948.0
2022-08-16 14:00:00,122.13,122.19,122.05,122.1,125985.0,121.3966,121.4563,121.3171,121.3668,125985.0
2022-08-16 14:05:00,122.1,122.38,122.1,122.38,122586.0,121.3668,121.6451,121.3668,121.6451,122586.0
2022-08-16 14:10:00,122.37,122.43,122.27,122.32,102043.0,121.6352,121.6948,121.5358,121.5855,102043.0
2022-08-16 14:15:00,122.32,122.35,122.23,122.26,96837.0,121.5855,121.6153,121.496,121.5259,96837.0
2022-08-16 14:20:00,122.26,122.3,122.06,122.09,134694.0,121.5259,121.5656,121.3271,121.3569,134694.0
2022-08-16 14:25:00,122.08,122.14,121.94,122.04,115102.0,121.3469,121.4066,121.2078,121.3072,115102.0
2022-08-16 14:30:00,122.03,122.04,121.79,121.79,109120.0,121.2972,121.3072,121.0587,121.0587,109120.0
2022-08-16 14:35:00,121.78,121.83,121.38,121.44,234096.0,121.0487,121.0984,120.6511,120.7108,234096.0
2022-08-16 14:40:00,121.43,121.47,121.24,121.35,157007.0,120.7008,120.7406,120.512,120.6213,157007.0
2022-08-16 14:45:00,121.32,121.32,121.06,121.22,259659.0,120.5915,120.5915,120.3331,120.4921,259659.0
2022-08-16 14:50:00,121.25,121.48,121.17,121.42,195961.0,120.5219,120.7505,120.4424,120.6909,195961.0
2022-08-16 14:55:00,121.42,121.54,121.38,121.46,164876.0,120.6909,120.8102,120.6511,120.7307,164876.0
2022-08-16 15:00:00,121.45,121.47,121.16,121.16,145971.0,120.7207,120.7406,120.4325,120.4325,145971.0
2022-08-16 15:05:00,121.19,121.38,121.18,121.31,111480.0,120.4623,120.6511,120.4523,120.5816,111480.0
2022-08-16 15:10:00,121.3,121.32,121.16,121.31,98673.0,120.5716,120.5915,120.4325,120.5816,98673.0
2022-08-16 15:15:00,121.31,121.45,121.21,121.45,100787.0,120.5816,120.7207,120.4822,120.7207,100787.0
2022-08-16 15:20:00,121.45,121.56,121.31,121.51,104353.0,120.7207,120.8301,120.5816,120.7804,104353.0
2022-08-16 15:25:00,121.51,121.67,121.48,121.61,126771.0,120.7804,120.9394,120.7505,120.8798,126771.0
2022-08-16 15:30:00,121.61,121.8,121.61,121.75,187685.0,120.8798,121.0686,120.8798,121.0189,187685.0
2022-08-16 15:35:00,121.75,121.8,121.6,121.63,115345.0,121.0189,121.0686,120.8698,120.8996,115345.0
2022-08-16 15:40:00,121.64,121.74,121.58,121.67,117504.0,120.9096,121.009,120.8499,120.9394,117504.0
2022-08-16 15:45:00,121.66,122.01,121.64,121.93,218162.0,120.9295,121.2774,120.9096,121.1978,218162.0
2022-08-16 15:50:00,121.94,122.06,121.8,121.83,296883.0,121.2078,121.3271,121.0686,121.0984,296883.0
2022-08-16 15:55:00,121.83,121.88,121.7,121.71,648373.0,121.0984,121.1481,120.9692,120.9792,648373.0
2022-08-17 09:30:00,120.12,120.66,120.0,120.26,807743.0,119.3987,119.9355,119.2794,119.5379,807743.0
2022-08-17 09:35:00,120.24,120.71,120.17,120.52,300171.0,119.518,119.9852,119.4484,119.7963,300171.0
2022-08-17 09:40:00,120.52,120.61,120.18,120.33,438249.0,119.7963,119.8858,119.4584,119.6075,438249.0
2022-08-17 09:45:00,120.34,120.58,120.32,120.43,197412.0,119.6174,119.8559,119.5975,119.7069,197412.0
2022-08-17 09:50:00,120.46,121.0,120.33,120.94,289152.0,119.7367,120.2734,119.6075,120.2138,289152.0
2022-08-17 09:55:00,120.94,121.08,120.85,120.94,253009.0,120.2138,120.3529,120.1243,120.2138,253009.0
2022-08-17 10:00:00,120.95,121.1,120.69,121.09,150117.0,120.2237,120.3728,119.9653,120.3629,150117.0
2022-08-17 10:05:00,121.1,121.29,120.55,120.55,160836.0,120.3728,120.5617,119.8261,119.8261,160836.0
2022-08-17 10:10:00,120.54,120.64,120.22,120.29,211620.0,119.8162,119.9156,119.4981,119.5677,211620.0
2022-08-17 10:15:00,120.28,120.45,120.11,120.32,206780.0,119.5578,119.7267,119.3888,119.5975,206780.0
2022-08-17 10:20:00,120.33,120.42,120.24,120.24,127277.0,119.6075,119.6969,119.518,119.518,127277.0
2022-08-17 10:25:00,120.23,120.46,120.23,120.33,118026.0,119.5081,119.7367,119.5081,119.6075,118026.0
2022-08-17 10:30:00,120.34,120.35,120.14,120.21,144306.0,119.6174,119.6273,119.4186,119.4882,144306.0
2022-08-17 10:35:00,120.21,120.21,119.78,119.91,337955.0,119.4882,119.4882,119.0608,119.19,337955.0
2022-08-17 10:40:00,119.91,120.2,119.87,120.03,214751.0,119.19,119.4782,119.1502,119.3093,214751.0
2022-08-17 10:45:00,120.01,120.23,119.99,120.08,143706.0,119.2894,119.5081,119.2695,119.359,143706.0
2022-08-17 10:50:00,120.07,120.11,119.51,119.55,300407.0,119.349,119.3888,118.7924,118.8321,300407.0
2022-08-17 10:55:00,119.56,119.71,119.44,119.67,309820.0,118.8421,118.9912,118.7228,118.9514,309820.0
2022-08-17 11:00:00,119.68,119.92,119.68,119.76,154710.0,118.9614,119.1999,118.9614,119.0409,154710.0
2022-08-17 11:05:00,119.77,119.84,119.57,119.72,148605.0,119.0508,119.1204,118.852,119.0011,148605.0
2022-08-17 11:10:00,119.73,119.9,119.68,119.81,150214.0,119.0111,119.18,118.9614,119.0906,150214.0
2022-08-17 11:15:00,119.82,119.94,119.7,119.8,128369.0,119.1005,119.2198,118.9812,119.0806,128369.0
2022-08-17 11:20:00,119.81,119.93,119.76,119.88,135836.0,119.0906,119.2099,119.0409,119.1602,135836.0
2022-08-17 11:25:00,119.88,119.94,119.7,119.84,162796.0,119.1602,119.2198,118.9812,119.1204,162796.0
2022-08-17 11:30:00,119.86,120.09,119.83,119.86,179173.0,119.1403,119.3689,119.1105,119.1403,179173.0
2022-08-17 11:35:00,119.86,119.91,119.69,119.7,111291.0,119.1403,119.19,118.9713,118.9812,111291.0
2022-08-17 11:40:00,119.71,119.75,119.42,119.51,176493.0,118.9912,119.0309,118.7029,118.7924,176493.0
2022-08-17 11:45:00,119.51,119.56,119.41,119.48,138756.0,118.7924,118.8421,118.693,118.7626,138756.0
2022-08-17 11:50:00,119.47,119.56,119.38,119.55,148482.0,118.7526,118.8421,118.6632,118.8321,148482.0
2022-08-17 11:55:00,119.55,119.73,119.55,119.66,158908.0,118.8321,119.0111,118.8321,118.9415,158908.0
2022-08-17 12:00:00,119.66,119.77,119.66,119.76,116605.0,118.9415,119.0508,118.9415,119.0409,116605.0
2022-08-17 12:05:00,119.76,120.0,119.76,119.9,185698.0,119.0409,119.2794,119.0409,119.18,185698.0
2022-08-17 12:10:00,119.88,119.91,119.76,119.8,133466.0,119.1602,119.19,119.0409,119.0806,133466.0
2022-08-17 12:15:00,119.81,120.07,119.78,120.03,220362.0,119.0906,119.349,119.0608,119.3093,220362.0
2022-08-17 12:20:00,120.02,120.17,119.99,120.13,145172.0,119.2993,119.4484,119.2695,119.4087,145172.0
2022-08-17 12:25:00,120.12,120.17,119.97,120.07,139788.0,119.3987,119.4484,119.2496,119.349,139788.0
2022-08-17 12:30:00,120.07,120.1,119.98,120.08,97081.0,119.349,119.3788,119.2596,119.359,97081.0
2022-08-17 12:35:00,120.08,120.24,120.06,120.13,110091.0,119.359,119.518,119.3391,119.4087,110091.0
2022-08-17 12:40:00,120.12,120.21,120.06,120.07,76959.0,119.3987,119.4882,119.3391,119.349,76959.0
2022-08-17 12:45:00,120.08,120.08,119.85,119.91,108607.0,119.359,119.359,119.1303,119.19,108607.0
2022-08-17 12:50:00,119.9,119.95,119.83,119.86,91331.0,119.18,119.2297,119.1105,119.1403,91331.0
2022-08-17 12:55:00,119.86,119.88,119.77,119.83,66544.0,119.1403,119.1602,119.0508,119.1105,66544.0
2022-08-17 13:00:00,119.84,119.9,119.71,119.9,122218.0,119.1204,119.18,118.9912,119.18,122218.0
2022-08-17 13:05:00,119.89,119.99,119.86,119.87,99591.0,119.1701,119.2695,119.1403,119.1502,99591.0
2022-08-17 13:10:00,119.87,119.93,119.82,119.88,63906.0,119.1502,119.2099,119.1005,119.1602,63906.0
2022-08-17 13:15:00,119.89,119.92,119.71,119.73,67689.0,119.1701,119.1999,118.9912,119.0111,67689.0
2022-08-17 13:20:00,119.73,119.9,119.73,119.86,84422.0,119.0111,119.18,119.0111,119.1403,84422.0
2022-08-17 13:25:00,119.86,120.1,119.85,120.01,88285.0,119.1403,119.3788,119.1303,119.2894,88285.0
2022-08-17 13:30:00,120.0,120.14,119.88,119.92,112097.0,119.2794,119.4186,119.1602,119.1999,112097.0
2022-08-17 13:35:00,119.93,119.99,119.84,119.98,100157.0,119.2099,119.2695,119.1204,119.2596,100157.0
2022-08-17 13:40:00,119.98,120.03,119.9,119.91,111124.0,119.2596,119.3093,119.18,119.19,111124.0
2022-08-17 13:45:00,119.91,119.94,119.78,119.82,147075.0,119.19,119.2198,119.0608,119.1005,147075.0
2022-08-17 13:50:00,119.83,119.93,119.79,119.81,79446.0,119.1105,119.2099,119.0707,119.0906,79446.0
2022-08-17 13:55:00,119.81,119.84,119.73,119.8,97828.0,119.0906,119.1204,119.0111,119.0806,97828.0
2022-08-17 14:00:00,119.82,120.66,119.75,120.27,384735.0,119.1005,119.9355,119.0309,119.5478,384735.0
2022-08-17 14:05:00,120.27,120.66,120.0,120.58,276950.0,119.5478,119.9355,119.2794,119.8559,276950.0
2022-08-17 14:10:00,120.56,120.8,120.37,120.75,173488.0,119.8361,120.0746,119.6472,120.0249,173488.0
2022-08-17 14:15:00,120.78,121.02,120.63,120.71,273604.0,120.0547,120.2933,119.9056,119.9852,273604.0
2022-08-17 14:20:00,120.72,120.75,120.31,120.55,145557.0,119.9951,120.0249,119.5876,119.8261,145557.0
2022-08-17 14:25:00,120.55,120.8,120.42,120.69,195054.0,119.8261,120.0746,119.6969,119.9653,195054.0
2022-08-17 14:30:00,120.7,120.75,120.57,120.67,110145.0,119.9752,120.0249,119.846,119.9454,110145.0
2022-08-17 14:35:00,120.67,121.0,120.67,120.98,182863.0,119.9454,120.2734,119.9454,120.2535,182863.0
2022-08-17 14:40:00,120.99,120.99,120.54,120.56,148692.0,120.2635,120.2635,119.8162,119.8361,148692.0
2022-08-17 14:45:00,120.55,120.67,120.41,120.58,143504.0,119.8261,119.9454,119.687,119.8559,143504.0
2022-08-17 14:50:00,120.57,120.67,120.44,120.47,106170.0,119.846,119.9454,119.7168,119.7466,106170.0
2022-08-17 14:55:00,120.45,120.55,120.35,120.37,106136.0,119.7267,119.8261,119.6273,119.6472,106136.0
2022-08-17 15:00:00,120.34,120.57,120.33,120.53,88810.0,119.6174,119.846,119.6075,119.8063,88810.0
2022-08-17 15:05:00,120.54,120.65,120.39,120.42,167946.0,119.8162,119.9255,119.6671,119.6969,167946.0
2022-08-17 15:10:00,120.41,120.42,119.86,119.98,222122.0,119.687,119.6969,119.1403,119.2596,222122.0
2022-08-17 15:15:00,119.99,120.02,119.83,119.89,145801.0,119.2695,119.2993,119.1105,119.1701,145801.0
2022-08-17 15:20:00,119.9,120.08,119.78,120.05,143402.0,119.18,119.359,119.0608,119.3291,143402.0
2022-08-17 15:25:00,120.05,120.16,119.99,120.11,135968.0,119.3291,119.4385,119.2695,119.3888,135968.0
2022-08-17 15:30:00,120.11,120.11,119.88,119.93,171789.0,119.3888,119.3888,119.1602,119.2099,171789.0
2022-08-17 15:35:00,119.93,120.04,119.88,119.92,186799.0,119.2099,119.3192,119.1602,119.1999,186799.0
2022-08-17 15:40:00,119.91,120.11,119.83,119.87,266405.0,119.19,119.3888,119.1105,119.1502,266405.0
2022-08-17 15:45:00,119.86,119.86,119.62,119.64,314099.0,119.1403,119.1403,118.9017,118.9216,314099.0
2022-08-17 15:50:00,119.65,119.76,119.48,119.57,511733.0,118.9315,119.0409,118.7626,118.852,511733.0
2022-08-17 15:55:00,119.57,119.61,119.39,119.55,897124.0,118.852,118.8918,118.6731,118.8321,897124.0
2022-08-18 09:30:00,119.52,119.92,118.95,119.02,692875.0,118.8023,119.1999,118.2357,118.3053,692875.0
2022-08-18 09:35:00,119.04,119.58,118.86,119.52,342644.0,118.3252,118.862,118.1463,118.8023,342644.0
2022-08-18 09:40:00,119.5,119.87,119.27,119.85,348592.0,118.7824,119.1502,118.5538,119.1303,348592.0
2022-08-18 09:45:00,119.85,119.99,119.51,119.51,334391.0,119.1303,119.2695,118.7924,118.7924,334391.0
2022-08-18 09:50:00,119.51,119.57,119.23,119.37,160893.0,118.7924,118.852,118.5141,118.6532,160893.0
2022-08-18 09:55:00,119.37,119.5,119.11,119.24,142518.0,118.6532,118.7824,118.3948,118.524,142518.0
2022-08-18 10:00:00,119.21,119.23,118.72,119.0,276748.0,118.4942,118.5141,118.0071,118.2854,276748.0
2022-08-18 10:05:00,119.0,119.4,118.88,119.36,191753.0,118.2854,118.683,118.1662,118.6433,191753.0
2022-08-18 10:10:00,119.37,119.38,119.11,119.29,166343.0,118.6532,118.6632,118.3948,118.5737,166343.0
2022-08-18 10:15:00,119.29,119.52,119.11,119.51,174520.0,118.5737,118.8023,118.3948,118.7924,174520.0
2022-08-18 10:20:00,119.51,119.7,119.4,119.5,151572.0,118.7924,118.9812,118.683,118.7824,151572.0
2022-08-18 10:25:00,119.5,119.59,119.3,119.34,146972.0,118.7824,118.8719,118.5836,118.6234,146972.0
2022-08-18 10:30:00,119.33,119.47,119.21,119.47,109426.0,118.6135,118.7526,118.4942,118.7526,109426.0
2022-08-18 10:35:00,119.47,119.71,119.46,119.7,113036.0,118.7526,118.9912,118.7427,118.9812,113036.0
2022-08-18 10:40:00,119.7,120.26,119.65,119.98,412718.0,118.9812,119.5379,118.9315,119.2596,412718.0
2022-08-18 10:45:00,119.98,120.03,119.76,119.97,136792.0,119.2596,119.3093,119.0409,119.2496,136792.0
2022-08-18 10:50:00,119.97,120.04,119.79,119.86,89429.0,119.2496,119.3192,119.0707,119.1403,89429.0
2022-08-18 10:55:00,119.87,119.95,119.63,119.71,65775.0,119.1502,119.2297,118.9117,118.9912,65775.0
2022-08-18 11:00:00,119.72,119.85,119.52,119.7,130988.0,119.0011,119.1303,118.8023,118.9812,130988.0
2022-08-18 11:05:00,119.7,119.84,119.57,119.77,119198.0,118.9812,119.1204,118.852,119.0508,119198.0
2022-08-18 11:10:00,119.78,120.52,119.78,120.29,350906.0,119.0608,119.7963,119.0608,119.5677,350906.0
2022-08-18 11:15:00,120.29,120.6,120.2,120.41,191533.0,119.5677,119.8758,119.4782,119.687,191533.0
2022-08-18 11:20:00,120.41,120.67,120.35,120.66,143728.0,119.687,119.9454,119.6273,119.9355,143728.0
2022-08-18 11:25:00,120.66,120.71,120.53,120.64,153238.0,119.9355,119.9852,119.8063,119.9156,153238.0
2022-08-18 11:30:00,120.65,120.75,120.53,120.62,129945.0,119.9255,120.0249,119.8063,119.8957,129945.0
2022-08-18 11:35:00,120.62,120.67,120.46,120.54,91742.0,119.8957,119.9454,119.7367,119.8162,91742.0
2022-08-18 11:40:00,120.53,120.62,120.47,120.57,81915.0,119.8063,119.8957,119.7466,119.846,81915.0
2022-08-18 11:45:00,120.58,120.71,120.52,120.57,60751.0,119.8559,119.9852,119.7963,119.846,60751.0
2022-08-18 11:50:00,120.57,120.73,120.56,120.62,71792.0,119.846,120.005,119.8361,119.8957,71792.0
2022-08-18 11:55:00,120.63,120.79,120.6,120.62,77229.0,119.9056,120.0647,119.8758,119.8957,77229.0
2022-08-18 12:00:00,120.63,120.76,120.51,120.68,119575.0,119.9056,120.0349,119.7864,119.9553,119575.0
2022-08-18 12:05:00,120.68,120.7,120.49,120.53,95681.0,119.9553,119.9752,119.7665,119.8063,95681.0
2022-08-18 12:10:00,120.54,120.65,120.44,120.53,63100.0,119.8162,119.9255,119.7168,119.8063,63100.0
2022-08-18 12:15:00,120.54,120.59,120.46,120.52,49297.0,119.8162,119.8659,119.7367,119.7963,49297.0
2022-08-18 12:20:00,120.52,120.54,119.98,119.99,213717.0,119.7963,119.8162,119.2596,119.2695,213717.0
2022-08-18 12:25:00,119.98,120.04,119.79,119.98,336847.0,119.2596,119.3192,119.0707,119.2596,336847.0
2022-08-18 12:30:00,119.98,120.04,119.86,120.03,98514.0,119.2596,119.3192,119.1403,119.3093,98514.0
2022-08-18 12:35:00,120.03,120.04,119.84,119.96,85453.0,119.3093,119.3192,119.1204,119.2397,85453.0
2022-08-18 12:40:00,119.94,119.97,119.73,119.73,74103.0,119.2198,119.2496,119.0111,119.0111,74103.0
2022-08-18 12:45:00,119.73,120.05,119.72,120.03,79780.0,119.0111,119.3291,119.0011,119.3093,79780.0
2022-08-18 12:50:00,120.02,120.13,120.0,120.09,59719.0,119.2993,119.4087,119.2794,119.3689,59719.0
2022-08-18 12:55:00,120.08,120.11,119.96,120.02,85358.0,119.359,119.3888,119.2397,119.2993,85358.0
2022-08-18 13:00:00,120.03,120.07,119.91,119.93,83648.0,119.3093,119.349,119.19,119.2099,83648.0
2022-08-18 13:05:00,119.93,120.18,119.91,120.17,93640.0,119.2099,119.4584,119.19,119.4484,93640.0
2022-08-18 13:10:00,120.17,120.24,119.99,120.0,117309.0,119.4484,119.518,119.2695,119.2794,117309.0
2022-08-18 13:15:00,120.01,120.19,119.95,120.18,85642.0,119.2894,119.4683,119.2297,119.4584,85642.0
2022-08-18 13:20:00,120.18,120.31,120.06,120.15,159276.0,119.4584,119.5876,119.3391,119.4285,159276.0
2022-08-18 13:25:00,120.14,120.31,120.07,120.2,72062.0,119.4186,119.5876,119.349,119.4782,72062.0
2022-08-18 13:30:00,120.21,120.29,120.13,120.23,85264.0,119.4882,119.5677,119.4087,119.5081,85264.0
2022-08-18 13:35:00,120.23,120.36,120.22,120.34,80786.0,119.5081,119.6373,119.4981,119.6174,80786.0
2022-08-18 13:40:00,120.34,120.45,120.32,120.38,82246.0,119.6174,119.7267,119.5975,119.6572,82246.0
2022-08-18 13:45:00,120.38,120.38,120.23,120.25,57249.0,119.6572,119.6572,119.5081,119.5279,57249.0
2022-08-18 13:50:00,120.24,120.39,120.21,120.36,56807.0,119.518,119.6671,119.4882,119.6373,56807.0
2022-08-18 13:55:00,120.36,120.36,120.19,120.31,46094.0,119.6373,119.6373,119.4683,119.5876,46094.0
2022-08-18 14:00:00,120.3,120.32,120.13,120.26,89179.0,119.5776,119.5975,119.4087,119.5379,89179.0
2022-08-18 14:05:00,120.28,120.47,120.2,120.45,112062.0,119.5578,119.7466,119.4782,119.7267,112062.0
2022-08-18 14:10:00,120.45,120.57,120.33,120.44,127317.0,119.7267,119.846,119.6075,119.7168,127317.0
2022-08-18 14:15:00,120.44,120.58,120.42,120.56,84910.0,119.7168,119.8559,119.6969,119.8361,84910.0
2022-08-18 14:20:00,120.55,120.56,120.42,120.53,105975.0,119.8261,119.8361,119.6969,119.8063,105975.0
2022-08-18 14:25:00,120.53,120.57,120.43,120.56,101427.0,119.8063,119.846,119.7069,119.8361,101427.0
2022-08-18 14:30:00,120.55,120.55,120.37,120.42,116078.0,119.8261,119.8261,119.6472,119.6969,116078.0
2022-08-18 14:35:00,120.42,120.42,120.29,120.37,98698.0,119.6969,119.6969,119.5677,119.6472,98698.0
2022-08-18 14:40:00,120.38,120.56,120.37,120.5,124373.0,119.6572,119.8361,119.6472,119.7764,124373.0
2022-08-18 14:45:00,120.49,120.5,120.32,120.32,96529.0,119.7665,119.7764,119.5975,119.5975,96529.0
2022-08-18 14:50:00,120.33,120.62,120.31,120.6,100501.0,119.6075,119.8957,119.5876,119.8758,100501.0
2022-08-18 14:55:00,120.6,120.63,120.53,120.55,78565.0,119.8758,119.9056,119.8063,119.8261,78565.0
2022-08-18 15:00:00,120.56,120.62,120.47,120.6,66953.0,119.8361,119.8957,119.7466,119.8758,66953.0
2022-08-18 15:05:00,120.6,120.65,120.55,120.58,92963.0,119.8758,119.9255,119.8261,119.8559,92963.0
2022-08-18 15:10:00,120.59,120.66,120.5,120.66,102491.0,119.8659,119.9355,119.7764,119.9355,102491.0
2022-08-18 15:15:00,120.66,120.79,120.51,120.69,174305.0,119.9355,120.0647,119.7864,119.9653,174305.0
2022-08-18 15:20:00,120.69,120.75,120.49,120.69,157131.0,119.9653,120.0249,119.7665,119.9653,157131.0
2022-08-18 15:25:00,120.7,120.77,120.62,120.72,163831.0,119.9752,120.0448,119.8957,119.9951,163831.0
2022-08-18 15:30:00,120.72,120.82,120.61,120.8,172728.0,119.9951,120.0945,119.8858,120.0746,172728.0
2022-08-18 15:35:00,120.79,120.82,120.66,120.66,158777.0,120.0647,120.0945,119.9355,119.9355,158777.0
2022-08-18 15:40:00,120.67,120.7,120.51,120.57,190482.0,119.9454,119.9752,119.7864,119.846,190482.0
2022-08-18 15:45:00,120.57,120.66,120.47,120.49,329296.0,119.846,119.9355,119.7466,119.7665,329296.0
2022-08-18 15:50:00,120.48,120.49,120.01,120.1,465409.0,119.7566,119.7665,119.2894,119.3788,465409.0
2022-08-18 15:55:00,120.09,120.15,119.93,120.15,808951.0,119.3689,119.4285,119.2099,119.4285,808951.0
2022-08-19 09:30:00,119.07,119.15,118.47,118.72,1685603.0,118.355,118.4345,117.7586,118.0071,1685603.0
2022-08-19 09:35:00,118.74,119.1,118.51,118.61,338673.0,118.027,118.3848,117.7984,117.8978,338673.0
2022-08-19 09:40:00,118.6,118.64,117.83,117.93,611248.0,117.8878,117.9276,117.1225,117.2219,611248.0
2022-08-19 09:45:00,117.96,118.15,117.86,117.86,255520.0,117.2517,117.4405,117.1523,117.1523,255520.0
2022-08-19 09:50:00,117.87,118.11,117.69,118.04,231380.0,117.1622,117.4008,116.9833,117.3312,231380.0
2022-08-19 09:55:00,118.04,118.22,117.93,118.04,111494.0,117.3312,117.5101,117.2219,117.3312,111494.0
2022-08-19 10:00:00,118.02,118.3,117.79,118.15,227250.0,117.3113,117.5896,117.0827,117.4405,227250.0
2022-08-19 10:05:00,118.15,118.35,118.0,118.05,164355.0,117.4405,117.6393,117.2914,117.3411,164355.0
2022-08-19 10:10:00,118.05,118.09,117.85,117.87,185152.0,117.3411,117.3809,117.1423,117.1622,185152.0
2022-08-19 10:15:00,117.85,118.1,117.84,118.09,128988.0,117.1423,117.3908,117.1324,117.3809,128988.0
2022-08-19 10:20:00,118.09,118.19,117.91,117.97,139571.0,117.3809,117.4803,117.202,117.2616,139571.0
2022-08-19 10:25:00,118.0,118.11,117.87,118.08,143116.0,117.2914,117.4008,117.1622,117.371,143116.0
2022-08-19 10:30:00,118.06,118.2,118.03,118.14,186771.0,117.3511,117.4902,117.3213,117.4306,186771.0
2022-08-19 10:35:00,118.13,118.21,118.11,118.16,202969.0,117.4207,117.5002,117.4008,117.4505,202969.0
2022-08-19 10:40:00,118.16,118.25,117.96,118.15,170047.0,117.4505,117.5399,117.2517,117.4405,170047.0
2022-08-19 10:45:00,118.14,118.28,118.12,118.19,165995.0,117.4306,117.5698,117.4107,117.4803,165995.0
2022-08-19 10:50:00,118.18,118.18,117.78,117.91,159529.0,117.4704,117.4704,117.0728,117.202,159529.0
2022-08-19 10:55:00,117.9,117.93,117.72,117.8,121509.0,117.192,117.2219,117.0131,117.0926,121509.0
2022-08-19 11:00:00,117.8,117.81,117.6,117.66,199229.0,117.0926,117.1026,116.8938,116.9535,199229.0
2022-08-19 11:05:00,117.66,117.79,117.6,117.65,213268.0,116.9535,117.0827,116.8938,116.9435,213268.0
2022-08-19 11:10:00,117.64,117.72,117.6,117.67,149762.0,116.9336,117.0131,116.8938,116.9634,149762.0
2022-08-19 11:15:00,117.67,117.71,117.57,117.58,135210.0,116.9634,117.0032,116.864,116.874,135210.0
2022-08-19 11:20:00,117.58,117.61,117.37,117.51,202871.0,116.874,116.9038,116.6652,116.8044,202871.0
2022-08-19 11:25:00,117.5,117.62,117.43,117.61,161328.0,116.7944,116.9137,116.7249,116.9038,161328.0
2022-08-19 11:30:00,117.61,117.62,117.38,117.47,174035.0,116.9038,116.9137,116.6752,116.7646,174035.0
2022-08-19 11:35:00,117.47,117.71,117.46,117.65,142389.0,116.7646,117.0032,116.7547,116.9435,142389.0
2022-08-19 11:40:00,117.64,117.79,117.61,117.75,84973.0,116.9336,117.0827,116.9038,117.0429,84973.0
2022-08-19 11:45:00,117.75,117.97,117.69,117.83,131682.0,117.0429,117.2616,116.9833,117.1225,131682.0
2022-08-19 11:50:00,117.84,117.88,117.67,117.67,114558.0,117.1324,117.1722,116.9634,116.9634,114558.0
2022-08-19 11:55:00,117.66,117.68,117.55,117.57,70066.0,116.9535,116.9734,116.8441,116.864,70066.0
2022-08-19 12:00:00,117.57,117.59,117.46,117.51,103170.0,116.864,116.8839,116.7547,116.8044,103170.0
2022-08-19 12:05:00,117.51,117.57,117.43,117.46,83710.0,116.8044,116.864,116.7249,116.7547,83710.0
2022-08-19 12:10:00,117.46,117.74,117.44,117.72,129800.0,116.7547,117.033,116.7348,117.0131,129800.0
2022-08-19 12:15:00,117.73,117.79,117.58,117.6,173858.0,117.0231,117.0827,116.874,116.8938,173858.0
2022-08-19 12:20:00,117.62,117.73,117.59,117.59,99585.0,116.9137,117.0231,116.8839,116.8839,99585.0
2022-08-19 12:25:00,117.6,117.62,117.46,117.48,66402.0,116.8938,116.9137,116.7547,116.7746,66402.0
2022-08-19 12:30:00,117.45,117.57,117.39,117.55,101621.0,116.7447,116.864,116.6851,116.8441,101621.0
2022-08-19 12:35:00,117.55,117.71,117.52,117.7,94014.0,116.8441,117.0032,116.8143,116.9932,94014.0
2022-08-19 12:40:00,117.67,117.75,117.58,117.73,78032.0,116.9634,117.0429,116.874,117.0231,78032.0
2022-08-19 12:45:00,117.72,117.8,117.59,117.6,131045.0,117.0131,117.0926,116.8839,116.8938,131045.0
2022-08-19 12:50:00,117.59,117.66,117.54,117.61,65682.0,116.8839,116.9535,116.8342,116.9038,65682.0
2022-08-19 12:55:00,117.61,117.71,117.58,117.58,89161.0,116.9038,117.0032,116.874,116.874,89161.0
2022-08-19 13:00:00,117.59,117.7,117.58,117.69,109621.0,116.8839,116.9932,116.874,116.9833,109621.0
2022-08-19 13:05:00,117.7,117.71,117.54,117.58,96693.0,116.9932,117.0032,116.8342,116.874,96693.0
2022-08-19 13:10:00,117.57,117.57,117.37,117.4,143113.0,116.864,116.864,116.6652,116.695,143113.0
2022-08-19 13:15:00,117.41,117.47,117.36,117.37,99090.0,116.705,116.7646,116.6553,116.6652,99090.0
2022-08-19 13:20:00,117.37,117.39,117.22,117.23,103556.0,116.6652,116.6851,116.5161,116.5261,103556.0
2022-08-19 13:25:00,117.24,117.28,117.12,117.21,171883.0,116.536,116.5758,116.4167,116.5062,171883.0
2022-08-19 13:30:00,117.21,117.21,116.8,117.04,278252.0,116.5062,116.5062,116.0986,116.3372,278252.0
2022-08-19 13:35:00,117.04,117.05,116.89,116.91,85254.0,116.3372,116.3471,116.1881,116.208,85254.0
2022-08-19 13:40:00,116.92,117.14,116.91,117.1,115941.0,116.2179,116.4366,116.208,116.3968,115941.0
2022-08-19 13:45:00,117.09,117.33,117.08,117.32,160652.0,116.3869,116.6255,116.377,116.6155,160652.0
2022-08-19 13:50:00,117.32,117.43,117.27,117.41,70707.0,116.6155,116.7249,116.5658,116.705,70707.0
2022-08-19 13:55:00,117.4,117.45,117.33,117.41,87165.0,116.695,116.7447,116.6255,116.705,87165.0
2022-08-19 14:00:00,117.41,117.46,117.35,117.35,111885.0,116.705,116.7547,116.6453,116.6453,111885.0
2022-08-19 14:05:00,117.36,117.36,117.25,117.33,54173.0,116.6553,116.6553,116.5459,116.6255,54173.0
2022-08-19 14:10:00,117.33,117.38,117.14,117.14,49551.0,116.6255,116.6752,116.4366,116.4366,49551.0
2022-08-19 14:15:00,117.13,117.14,117.03,117.06,84926.0,116.4267,116.4366,116.3273,116.3571,84926.0
2022-08-19 14:20:00,117.07,117.12,116.98,117.07,62003.0,116.367,116.4167,116.2776,116.367,62003.0
2022-08-19 14:25:00,117.09,117.18,117.03,117.13,107605.0,116.3869,116.4764,116.3273,116.4267,107605.0
2022-08-19 14:30:00,117.14,117.27,117.03,117.25,71326.0,116.4366,116.5658,116.3273,116.5459,71326.0
2022-08-19 14:35:00,117.25,117.28,117.13,117.16,67292.0,116.5459,116.5758,116.4267,116.4565,67292.0
2022-08-19 14:40:00,117.15,117.28,117.07,117.24,66020.0,116.4465,116.5758,116.367,116.536,66020.0
2022-08-19 14:45:00,117.24,117.32,117.18,117.3,76919.0,116.536,116.6155,116.4764,116.5956,76919.0
2022-08-19 14:50:00,117.31,117.35,117.08,117.1,62263.0,116.6056,116.6453,116.377,116.3968,62263.0
2022-08-19 14:55:00,117.11,117.15,116.94,117.02,103624.0,116.4068,116.4465,116.2378,116.3173,103624.0
2022-08-19 15:00:00,117.01,117.07,116.92,116.92,100180.0,116.3074,116.367,116.2179,116.2179,100180.0
2022-08-19 15:05:00,116.93,116.97,116.76,116.88,150912.0,116.2279,116.2676,116.0589,116.1782,150912.0
2022-08-19 15:10:00,116.89,117.24,116.88,117.23,187470.0,116.1881,116.536,116.1782,116.5261,187470.0
2022-08-19 15:15:00,117.23,117.33,117.12,117.17,147255.0,116.5261,116.6255,116.4167,116.4664,147255.0
2022-08-19 15:20:00,117.18,117.27,117.16,117.27,136168.0,116.4764,116.5658,116.4565,116.5658,136168.0
2022-08-19 15:25:00,117.27,117.36,117.22,117.33,147241.0,116.5658,116.6553,116.5161,116.6255,147241.0
2022-08-19 15:30:00,117.34,117.51,117.2,117.39,231853.0,116.6354,116.8044,116.4962,116.6851,231853.0
2022-08-19 15:35:00,117.38,117.5,117.28,117.3,195027.0,116.6752,116.7944,116.5758,116.5956,195027.0
2022-08-19 15:40:00,117.3,117.36,117.21,117.29,154281.0,116.5956,116.6553,116.5062,116.5857,154281.0
2022-08-19 15:45:00,117.29,117.29,117.09,117.18,204134.0,116.5857,116.5857,116.3869,116.4764,204134.0
2022-08-19 15:50:00,117.17,117.43,117.11,117.17,375817.0,116.4664,116.7249,116.4068,116.4664,375817.0
2022-08-19 15:55:00,117.18,117.38,117.15,117.2,661260.0,116.4764,116.6752,116.4465,116.4962,661260.0
2022-08-22 09:30:00,115.19,115.63,114.72,114.76,1016178.0,114.4983,114.9357,114.0311,114.0709,1016178.0
2022-08-22 09:35:00,114.75,115.13,114.58,115.05,403521.0,114.061,114.4387,113.892,114.3592,403521.0
2022-08-22 09:40:00,115.05,115.55,115.02,115.34,369089.0,114.3592,114.8562,114.3293,114.6474,369089.0
2022-08-22 09:45:00,115.34,115.43,114.87,114.91,274796.0,114.6474,114.7369,114.1802,114.22,274796.0
2022-08-22 09:50:00,114.92,115.18,114.77,115.06,222662.0,114.2299,114.4884,114.0808,114.3691,222662.0
2022-08-22 09:55:00,115.06,115.3,115.04,115.07,197265.0,114.3691,114.6077,114.3492,114.379,197265.0
2022-08-22 10:00:00,115.07,115.07,114.64,114.88,235537.0,114.379,114.379,113.9516,114.1902,235537.0
2022-08-22 10:05:00,114.88,114.96,114.6,114.79,211026.0,114.1902,114.2697,113.9119,114.1007,211026.0
2022-08-22 10:10:00,114.77,114.81,114.41,114.53,199630.0,114.0808,114.1206,113.723,113.8423,199630.0
2022-08-22 10:15:00,114.52,114.68,114.19,114.32,327746.0,113.8323,113.9914,113.5043,113.6335,327746.0
2022-08-22 10:20:00,114.33,114.39,114.12,114.16,155737.0,113.6435,113.7031,113.4347,113.4745,155737.0
2022-08-22 10:25:00,114.15,114.42,114.14,114.34,276805.0,113.4646,113.7329,113.4546,113.6534,276805.0
2022-08-22 10:30:00,114.33,114.42,114.11,114.19,147803.0,113.6435,113.7329,113.4248,113.5043,147803.0
2022-08-22 10:35:00,114.19,114.53,114.18,114.47,264402.0,113.5043,113.8423,113.4944,113.7826,264402.0
2022-08-22 10:40:00,114.48,114.68,114.43,114.51,182416.0,113.7926,113.9914,113.7429,113.8224,182416.0
2022-08-22 10:45:00,114.51,114.68,114.45,114.63,126715.0,113.8224,113.9914,113.7628,113.9417,126715.0
2022-08-22 10:50:00,114.63,114.63,114.29,114.3,177097.0,113.9417,113.9417,113.6037,113.6137,177097.0
2022-08-22 10:55:00,114.32,114.38,114.18,114.18,173721.0,113.6335,113.6932,113.4944,113.4944,173721.0
2022-08-22 11:00:00,114.2,114.45,114.17,114.43,100224.0,113.5143,113.7628,113.4844,113.7429,100224.0
2022-08-22 11:05:00,114.42,114.48,114.35,114.42,71617.0,113.7329,113.7926,113.6634,113.7329,71617.0
2022-08-22 11:10:00,114.42,114.44,114.22,114.44,89591.0,113.7329,113.7528,113.5341,113.7528,89591.0
2022-08-22 11:15:00,114.43,114.52,114.36,114.43,83562.0,113.7429,113.8323,113.6733,113.7429,83562.0
2022-08-22 11:20:00,114.42,114.54,114.42,114.44,97533.0,113.7329,113.8522,113.7329,113.7528,97533.0
2022-08-22 11:25:00,114.43,114.5,114.32,114.32,71642.0,113.7429,113.8125,113.6335,113.6335,71642.0
2022-08-22 11:30:00,114.33,114.52,114.23,114.48,90122.0,113.6435,113.8323,113.5441,113.7926,90122.0
2022-08-22 11:35:00,114.49,114.57,114.39,114.47,86887.0,113.8025,113.882,113.7031,113.7826,86887.0
2022-08-22 11:40:00,114.48,114.61,114.47,114.53,74052.0,113.7926,113.9218,113.7826,113.8423,74052.0
2022-08-22 11:45:00,114.52,114.64,114.46,114.58,76554.0,113.8323,113.9516,113.7727,113.892,76554.0
2022-08-22 11:50:00,114.59,114.75,114.58,114.7,111409.0,113.9019,114.061,113.892,114.0113,111409.0
2022-08-22 11:55:00,114.69,114.82,114.67,114.73,91538.0,114.0013,114.1305,113.9814,114.0411,91538.0
2022-08-22 12:00:00,114.73,114.81,114.68,114.7,61721.0,114.0411,114.1206,113.9914,114.0113,61721.0
2022-08-22 12:05:00,114.71,114.81,114.61,114.66,88654.0,114.0212,114.1206,113.9218,113.9715,88654.0
2022-08-22 12:10:00,114.66,114.81,114.65,114.79,73861.0,113.9715,114.1206,113.9616,114.1007,73861.0
2022-08-22 12:15:00,114.79,114.99,114.77,114.94,72526.0,114.1007,114.2995,114.0808,114.2498,72526.0
2022-08-22 12:20:00,114.93,115.08,114.88,115.05,103916.0,114.2399,114.389,114.1902,114.3592,103916.0
2022-08-22 12:25:00,115.05,115.1,114.88,114.95,134086.0,114.3592,114.4089,114.1902,114.2598,134086.0
2022-08-22 12:30:00,114.94,115.01,114.89,114.96,52897.0,114.2498,114.3194,114.2001,114.2697,52897.0
2022-08-22 12:35:00,114.96,115.13,114.95,115.11,60524.0,114.2697,114.4387,114.2598,114.4188,60524.0
2022-08-22 12:40:00,115.09,115.09,114.87,114.87,111368.0,114.3989,114.3989,114.1802,114.1802,111368.0
2022-08-22 12:45:00,114.88,115.02,114.76,114.97,110275.0,114.1902,114.3293,114.0709,114.2796,110275.0
2022-08-22 12:50:00,114.97,115.04,114.92,114.99,49962.0,114.2796,114.3492,114.2299,114.2995,49962.0
2022-08-22 12:55:00,115.01,115.01,114.87,114.94,134611.0,114.3194,114.3194,114.1802,114.2498,134611.0
2022-08-22 13:00:00,114.94,114.96,114.65,114.68,82476.0,114.2498,114.2697,113.9616,113.9914,82476.0
2022-08-22 13:05:00,114.68,114.75,114.56,114.67,145501.0,113.9914,114.061,113.8721,113.9814,145501.0
2022-08-22 13:10:00,114.67,114.67,114.52,114.64,120284.0,113.9814,113.9814,113.8323,113.9516,120284.0
2022-08-22 13:15:00,114.63,114.67,114.55,114.59,114652.0,113.9417,113.9814,113.8622,113.9019,114652.0
2022-08-22 13:20:00,114.6,114.6,114.37,114.39,135283.0,113.9119,113.9119,113.6832,113.7031,135283.0
2022-08-22 13:25:00,114.4,114.52,114.35,114.42,70049.0,113.7131,113.8323,113.6634,113.7329,70049.0
2022-08-22 13:30:00,114.42,114.45,114.23,114.24,89975.0,113.7329,113.7628,113.5441,113.554,89975.0
2022-08-22 13:35:00,114.24,114.33,114.22,114.26,84495.0,113.554,113.6435,113.5341,113.5739,84495.0
2022-08-22 13:40:00,114.25,114.33,114.18,114.29,70400.0,113.564,113.6435,113.4944,113.6037,70400.0
2022-08-22 13:45:00,114.29,114.37,114.23,114.3,83046.0,113.6037,113.6832,113.5441,113.6137,83046.0
2022-08-22 13:50:00,114.31,114.38,114.28,114.37,58826.0,113.6236,113.6932,113.5938,113.6832,58826.0
2022-08-22 13:55:00,114.37,114.37,114.22,114.27,66611.0,113.6832,113.6832,113.5341,113.5838,66611.0
2022-08-22 14:00:00,114.27,114.32,114.06,114.07,111595.0,113.5838,113.6335,113.3751,113.385,111595.0
2022-08-22 14:05:00,114.07,114.22,114.06,114.16,77108.0,113.385,113.5341,113.3751,113.4745,77108.0
2022-08-22 14:10:00,114.17,114.32,114.11,114.31,75454.0,113.4844,113.6335,113.4248,113.6236,75454.0
2022-08-22 14:15:00,114.31,114.37,114.25,114.27,58321.0,113.6236,113.6832,113.564,113.5838,58321.0
2022-08-22 14:20:00,114.26,114.34,114.25,114.25,54352.0,113.5739,113.6534,113.564,113.564,54352.0
2022-08-22 14:25:00,114.25,114.34,114.18,114.2,63438.0,113.564,113.6534,113.4944,113.5143,63438.0
2022-08-22 14:30:00,114.2,114.23,114.13,114.16,75822.0,113.5143,113.5441,113.4447,113.4745,75822.0
2022-08-22 14:35:00,114.17,114.22,114.08,114.1,73698.0,113.4844,113.5341,113.395,113.4149,73698.0
2022-08-22 14:40:00,114.1,114.12,113.93,113.94,158480.0,113.4149,113.4347,113.2459,113.2558,158480.0
2022-08-22 14:45:00,113.95,114.04,113.88,113.93,216581.0,113.2658,113.3552,113.1962,113.2459,216581.0
2022-08-22 14:50:00,113.94,114.01,113.88,113.93,107687.0,113.2558,113.3254,113.1962,113.2459,107687.0
2022-08-22 14:55:00,113.94,114.08,113.9,114.06,83459.0,113.2558,113.395,113.2161,113.3751,83459.0
2022-08-22 15:00:00,114.06,114.22,114.05,114.12,111356.0,113.3751,113.5341,113.3652,113.4347,111356.0
2022-08-22 15:05:00,114.11,114.14,114.03,114.12,156689.0,113.4248,113.4546,113.3453,113.4347,156689.0
2022-08-22 15:10:00,114.12,114.28,114.12,114.27,142555.0,113.4347,113.5938,113.4347,113.5838,142555.0
2022-08-22 15:15:00,114.27,114.34,114.22,114.23,127974.0,113.5838,113.6534,113.5341,113.5441,127974.0
2022-08-22 15:20:00,114.24,114.34,114.22,114.29,208267.0,113.554,113.6534,113.5341,113.6037,208267.0
2022-08-22 15:25:00,114.29,114.36,114.04,114.07,165407.0,113.6037,113.6733,113.3552,113.385,165407.0
2022-08-22 15:30:00,114.07,114.1,113.92,113.96,175582.0,113.385,113.4149,113.2359,113.2757,175582.0
2022-08-22 15:35:00,113.96,114.24,113.95,114.19,214394.0,113.2757,113.554,113.2658,113.5043,214394.0
2022-08-22 15:40:00,114.2,114.2,113.86,113.88,233271.0,113.5143,113.5143,113.1763,113.1962,233271.0
2022-08-22 15:45:00,113.88,114.03,113.85,114.03,235258.0,113.1962,113.3453,113.1664,113.3453,235258.0
2022-08-22 15:50:00,114.02,114.36,113.93,114.19,531134.0,113.3353,113.6733,113.2459,113.5043,531134.0
2022-08-22 15:55:00,114.2,114.33,114.15,114.3,811661.0,113.5143,113.6435,113.4646,113.6137,811661.0
2022-08-23 09:30:00,113.55,114.47,113.4,114.3,626379.0,112.8682,113.7826,112.7191,113.6137,626379.0
2022-08-23 09:35:00,114.33,114.8,114.25,114.31,327885.0,113.6435,114.1107,113.564,113.6236,327885.0
2022-08-23 09:40:00,114.28,114.37,113.91,113.91,261483.0,113.5938,113.6832,113.226,113.226,261483.0
2022-08-23 09:45:00,113.94,114.7,113.94,114.59,258303.0,113.2558,114.0113,113.2558,113.9019,258303.0
2022-08-23 09:50:00,114.6,115.01,114.54,114.76,304390.0,113.9119,114.3194,113.8522,114.0709,304390.0
2022-08-23 09:55:00,114.79,114.9,114.36,114.38,194447.0,114.1007,114.2101,113.6733,113.6932,194447.0
2022-08-23 10:00:00,114.37,114.61,114.06,114.08,302986.0,113.6832,113.9218,113.3751,113.395,302986.0
2022-08-23 10:05:00,114.08,114.83,114.06,114.82,291079.0,113.395,114.1405,113.3751,114.1305,291079.0
2022-08-23 10:10:00,114.82,114.94,114.72,114.86,162979.0,114.1305,114.2498,114.0311,114.1703,162979.0
2022-08-23 10:15:00,114.88,115.0,114.65,114.88,183877.0,114.1902,114.3095,113.9616,114.1902,183877.0
2022-08-23 10:20:00,114.88,115.01,114.56,114.56,143729.0,114.1902,114.3194,113.8721,113.8721,143729.0
2022-08-23 10:25:00,114.55,114.69,114.32,114.33,174002.0,113.8622,114.0013,113.6335,113.6435,174002.0
2022-08-23 10:30:00,114.34,114.68,114.25,114.62,108665.0,113.6534,113.9914,113.564,113.9317,108665.0
2022-08-23 10:35:00,114.66,114.68,114.1,114.13,95454.0,113.9715,113.9914,113.4149,113.4447,95454.0
2022-08-23 10:40:00,114.14,114.28,114.02,114.22,165077.0,113.4546,113.5938,113.3353,113.5341,165077.0
2022-08-23 10:45:00,114.22,114.38,114.12,114.31,112013.0,113.5341,113.6932,113.4347,113.6236,112013.0
2022-08-23 10:50:00,114.32,114.46,113.89,113.95,141443.0,113.6335,113.7727,113.2061,113.2658,141443.0
2022-08-23 10:55:00,113.93,113.97,113.72,113.76,203256.0,113.2459,113.2856,113.0371,113.0769,203256.0
2022-08-23 11:00:00,113.76,113.85,113.48,113.68,293894.0,113.0769,113.1664,112.7986,112.9974,293894.0
2022-08-23 11:05:00,113.69,113.91,113.6,113.79,125149.0,113.0073,113.226,112.9179,113.1067,125149.0
2022-08-23 11:10:00,113.79,113.98,113.73,113.9,102875.0,113.1067,113.2956,113.0471,113.2161,102875.0
2022-08-23 11:15:00,113.9,114.16,113.86,114.09,108324.0,113.2161,113.4745,113.1763,113.4049,108324.0
2022-08-23 11:20:00,114.08,114.2,114.03,114.08,113441.0,113.395,113.5143,113.3453,113.395,113441.0
2022-08-23 11:25:00,114.09,114.12,113.77,113.81,84526.0,113.4049,113.4347,113.0868,113.1266,84526.0
2022-08-23 11:30:00,113.82,114.06,113.81,113.98,56121.0,113.1365,113.3751,113.1266,113.2956,56121.0
2022-08-23 11:35:00,113.98,114.25,113.98,114.24,67945.0,113.2956,113.564,113.2956,113.554,67945.0
2022-08-23 11:40:00,114.23,114.24,113.99,114.07,98619.0,113.5441,113.554,113.3055,113.385,98619.0
2022-08-23 11:45:00,114.08,114.27,114.08,114.2,52047.0,113.395,113.5838,113.395,113.5143,52047.0
2022-08-23 11:50:00,114.21,114.29,114.04,114.16,72751.0,113.5242,113.6037,113.3552,113.4745,72751.0
2022-08-23 11:55:00,114.17,114.21,114.01,114.16,47916.0,113.4844,113.5242,113.3254,113.4745,47916.0
2022-08-23 12:00:00,114.19,114.23,113.9,114.03,81489.0,113.5043,113.5441,113.2161,113.3453,81489.0
2022-08-23 12:05:00,114.03,114.15,113.96,114.15,42747.0,113.3453,113.4646,113.2757,113.4646,42747.0
2022-08-23 12:10:00,114.16,114.18,114.0,114.03,74124.0,113.4745,113.4944,113.3155,113.3453,74124.0
2022-08-23 12:15:00,114.03,114.04,113.76,113.78,107441.0,113.3453,113.3552,113.0769,113.0968,107441.0
2022-08-23 12:20:00,113.78,113.87,113.7,113.78,135566.0,113.0968,113.1862,113.0173,113.0968,135566.0
2022-08-23 12:25:00,113.78,113.94,113.69,113.73,110918.0,113.0968,113.2558,113.0073,113.0471,110918.0
2022-08-23 12:30:00,113.71,113.96,113.71,113.96,89853.0,113.0272,113.2757,113.0272,113.2757,89853.0
2022-08-23 12:35:00,113.95,114.2,113.92,114.15,64024.0,113.2658,113.5143,113.2359,113.4646,64024.0
2022-08-23 12:40:00,114.16,114.17,114.03,114.09,48079.0,113.4745,113.4844,113.3453,113.4049,48079.0
2022-08-23 12:45:00,114.08,114.12,114.0,114.02,50323.0,113.395,113.4347,113.3155,113.3353,50323.0
2022-08-23 12:50:00,114.02,114.19,113.95,114.1,77483.0,113.3353,113.5043,113.2658,113.4149,77483.0
2022-08-23 12:55:00,114.11,114.2,114.05,114.15,89822.0,113.4248,113.5143,113.3652,113.4646,89822.0
2022-08-23 13:00:00,114.14,114.22,114.08,114.17,153281.0,113.4546,113.5341,113.395,113.4844,153281.0
2022-08-23 13:05:00,114.16,114.16,113.98,114.05,95409.0,113.4745,113.4745,113.2956,113.3652,95409.0
2022-08-23 13:10:00,114.04,114.18,113.93,114.18,75989.0,113.3552,113.4944,113.2459,113.4944,75989.0
2022-08-23 13:15:00,114.18,114.3,114.11,114.15,65116.0,113.4944,113.6137,113.4248,113.4646,65116.0
2022-08-23 13:20:00,114.14,114.24,114.0,114.01,80224.0,113.4546,113.554,113.3155,113.3254,80224.0
2022-08-23 13:25:00,114.0,114.47,114.0,114.42,70475.0,113.3155,113.7826,113.3155,113.7329,70475.0
2022-08-23 13:30:00,114.45,114.53,114.35,114.4,82193.0,113.7628,113.8423,113.6634,113.7131,82193.0
2022-08-23 13:35:00,114.4,114.4,114.16,114.17,59313.0,113.7131,113.7131,113.4745,113.4844,59313.0
2022-08-23 13:40:00,114.17,114.26,114.11,114.16,63794.0,113.4844,113.5739,113.4248,113.4745,63794.0
2022-08-23 13:45:00,114.15,114.23,114.09,114.17,55215.0,113.4646,113.5441,113.4049,113.4844,55215.0
2022-08-23 13:50:00,114.17,114.17,113.9,113.98,80758.0,113.4844,113.4844,113.2161,113.2956,80758.0
2022-08-23 13:55:00,113.98,114.09,113.95,114.03,53886.0,113.2956,113.4049,113.2658,113.3453,53886.0
2022-08-23 14:00:00,114.03,114.03,113.93,114.03,65884.0,113.3453,113.3453,113.2459,113.3453,65884.0
2022-08-23 14:05:00,114.03,114.11,114.0,114.07,46846.0,113.3453,113.4248,113.3155,113.385,46846.0
2022-08-23 14:10:00,114.06,114.13,113.99,114.11,59980.0,113.3751,113.4447,113.3055,113.4248,59980.0
2022-08-23 14:15:00,114.11,114.26,114.09,114.24,70582.0,113.4248,113.5739,113.4049,113.554,70582.0
2022-08-23 14:20:00,114.25,114.48,114.25,114.44,128438.0,113.564,113.7926,113.564,113.7528,128438.0
2022-08-23 14:25:00,114.44,114.44,114.34,114.38,87535.0,113.7528,113.7528,113.6534,113.6932,87535.0
2022-08-23 14:30:00,114.38,114.41,114.21,114.24,71017.0,113.6932,113.723,113.5242,113.554,71017.0
2022-08-23 14:35:00,114.23,114.32,114.18,114.31,59001.0,113.5441,113.6335,113.4944,113.6236,59001.0
2022-08-23 14:40:00,114.31,114.36,114.2,114.26,86867.0,113.6236,113.6733,113.5143,113.5739,86867.0
2022-08-23 14:45:00,114.26,114.26,114.09,114.15,57925.0,113.5739,113.5739,113.4049,113.4646,57925.0
2022-08-23 14:50:00,114.14,114.16,114.04,114.08,59016.0,113.4546,113.4745,113.3552,113.395,59016.0
2022-08-23 14:55:00,114.07,114.21,114.01,114.15,55184.0,113.385,113.5242,113.3254,113.4646,55184.0
2022-08-23 15:00:00,114.15,114.32,114.14,114.21,89679.0,113.4646,113.6335,113.4546,113.5242,89679.0
2022-08-23 15:05:00,114.21,114.27,114.16,114.27,55776.0,113.5242,113.5838,113.4745,113.5838,55776.0
2022-08-23 15:10:00,114.27,114.29,114.1,114.11,91789.0,113.5838,113.6037,113.4149,113.4248,91789.0
2022-08-23 15:15:00,114.11,114.25,114.1,114.23,73023.0,113.4248,113.564,113.4149,113.5441,73023.0
2022-08-23 15:20:00,114.22,114.23,114.01,114.02,76757.0,113.5341,113.5441,113.3254,113.3353,76757.0
2022-08-23 15:25:00,114.03,114.09,113.96,114.06,83303.0,113.3453,113.4049,113.2757,113.3751,83303.0
2022-08-23 15:30:00,114.06,114.1,113.91,113.99,71894.0,113.3751,113.4149,113.226,113.3055,71894.0
2022-08-23 15:35:00,113.99,114.01,113.87,113.91,99668.0,113.3055,113.3254,113.1862,113.226,99668.0
2022-08-23 15:40:00,113.91,114.11,113.91,114.02,105457.0,113.226,113.4248,113.226,113.3353,105457.0
2022-08-23 15:45:00,114.01,114.01,113.76,113.85,165888.0,113.3254,113.3254,113.0769,113.1664,165888.0
2022-08-23 15:50:00,113.84,113.94,113.65,113.89,244149.0,113.1564,113.2558,112.9676,113.2061,244149.0
2022-08-23 15:55:00,113.88,114.02,113.81,113.85,343917.0,113.1962,113.3353,113.1266,113.1664,343917.0
2022-08-24 09:30:00,113.57,114.1,113.29,113.35,740344.0,112.888,113.4149,112.6097,112.6694,740344.0
2022-08-24 09:35:00,113.34,113.56,113.2,113.37,239792.0,112.6594,112.8781,112.5203,112.6892,239792.0
2022-08-24 09:40:00,113.37,113.5,113.2,113.39,305273.0,112.6892,112.8185,112.5203,112.7091,305273.0
2022-08-24 09:45:00,113.38,113.43,112.87,113.24,368866.0,112.6992,112.7489,112.1922,112.56,368866.0
2022-08-24 09:50:00,113.24,113.71,113.22,113.52,201740.0,112.56,113.0272,112.5401,112.8383,201740.0
2022-08-24 09:55:00,113.51,113.87,113.46,113.69,207199.0,112.8284,113.1862,112.7787,113.0073,207199.0
2022-08-24 10:00:00,113.69,113.99,113.58,113.65,226975.0,113.0073,113.3055,112.898,112.9676,226975.0
2022-08-24 10:05:00,113.63,113.87,113.5,113.68,160151.0,112.9477,113.1862,112.8185,112.9974,160151.0
2022-08-24 10:10:00,113.67,113.83,113.63,113.69,108601.0,112.9874,113.1465,112.9477,113.0073,108601.0
2022-08-24 10:15:00,113.7,114.14,113.6,114.13,270516.0,113.0173,113.4546,112.9179,113.4447,270516.0
2022-08-24 10:20:00,114.13,114.19,113.93,114.05,234098.0,113.4447,113.5043,113.2459,113.3652,234098.0
2022-08-24 10:25:00,114.05,114.2,113.94,114.03,154386.0,113.3652,113.5143,113.2558,113.3453,154386.0
2022-08-24 10:30:00,114.05,114.18,113.97,114.17,120890.0,113.3652,113.4944,113.2856,113.4844,120890.0
2022-08-24 10:35:00,114.17,114.29,113.94,114.04,149385.0,113.4844,113.6037,113.2558,113.3552,149385.0
2022-08-24 10:40:00,114.02,114.14,113.98,114.09,153734.0,113.3353,113.4546,113.2956,113.4049,153734.0
2022-08-24 10:45:00,114.08,114.2,113.99,114.18,115400.0,113.395,113.5143,113.3055,113.4944,115400.0
2022-08-24 10:50:00,114.19,114.25,114.08,114.12,85523.0,113.5043,113.564,113.395,113.4347,85523.0
2022-08-24 10:55:00,114.11,114.35,114.06,114.22,106854.0,113.4248,113.6634,113.3751,113.5341,106854.0
2022-08-24 11:00:00,114.23,114.35,114.16,114.22,131138.0,113.5441,113.6634,113.4745,113.5341,131138.0
2022-08-24 11:05:00,114.21,114.37,114.09,114.28,88432.0,113.5242,113.6832,113.4049,113.5938,88432.0
2022-08-24 11:10:00,114.3,114.38,114.04,114.37,120146.0,113.6137,113.6932,113.3552,113.6832,120146.0
2022-08-24 11:15:00,114.37,114.54,114.33,114.36,150574.0,113.6832,113.8522,113.6435,113.6733,150574.0
2022-08-24 11:20:00,114.39,114.53,114.34,114.43,82024.0,113.7031,113.8423,113.6534,113.7429,82024.0
2022-08-24 11:25:00,114.43,114.53,114.43,114.49,82664.0,113.7429,113.8423,113.7429,113.8025,82664.0
2022-08-24 11:30:00,114.5,114.55,114.34,114.38,113277.0,113.8125,113.8622,113.6534,113.6932,113277.0
2022-08-24 11:35:00,114.38,114.44,114.3,114.42,97617.0,113.6932,113.7528,113.6137,113.7329,97617.0
2022-08-24 11:40:00,114.41,114.59,114.4,114.59,79745.0,113.723,113.9019,113.7131,113.9019,79745.0
2022-08-24 11:45:00,114.59,114.71,114.57,114.59,144528.0,113.9019,114.0212,113.882,113.9019,144528.0
2022-08-24 11:50:00,114.6,114.69,114.52,114.64,98710.0,113.9119,114.0013,113.8323,113.9516,98710.0
2022-08-24 11:55:00,114.65,114.69,114.58,114.6,119217.0,113.9616,114.0013,113.892,113.9119,119217.0
2022-08-24 12:00:00,114.6,114.66,114.52,114.63,156470.0,113.9119,113.9715,113.8323,113.9417,156470.0
2022-08-24 12:05:00,114.63,114.71,114.56,114.62,105786.0,113.9417,114.0212,113.8721,113.9317,105786.0
2022-08-24 12:10:00,114.63,114.73,114.6,114.71,74120.0,113.9417,114.0411,113.9119,114.0212,74120.0
2022-08-24 12:15:00,114.71,114.78,114.65,114.65,71369.0,114.0212,114.0908,113.9616,113.9616,71369.0
2022-08-24 12:20:00,114.65,114.66,114.56,114.57,98579.0,113.9616,113.9715,113.8721,113.882,98579.0
2022-08-24 12:25:00,114.57,114.64,114.47,114.5,83395.0,113.882,113.9516,113.7826,113.8125,83395.0
2022-08-24 12:30:00,114.5,114.52,114.42,114.46,73670.0,113.8125,113.8323,113.7329,113.7727,73670.0
2022-08-24 12:35:00,114.47,114.49,114.33,114.41,70728.0,113.7826,113.8025,113.6435,113.723,70728.0
2022-08-24 12:40:00,114.39,114.46,114.1,114.2,118042.0,113.7031,113.7727,113.4149,113.5143,118042.0
2022-08-24 12:45:00,114.19,114.28,114.15,114.17,61571.0,113.5043,113.5938,113.4646,113.4844,61571.0
2022-08-24 12:50:00,114.17,114.18,114.05,114.11,74089.0,113.4844,113.4944,113.3652,113.4248,74089.0
2022-08-24 12:55:00,114.12,114.22,114.11,114.19,46539.0,113.4347,113.5341,113.4248,113.5043,46539.0
2022-08-24 13:00:00,114.19,114.23,114.05,114.06,69934.0,113.5043,113.5441,113.3652,113.3751,69934.0
2022-08-24 13:05:00,114.07,114.27,114.02,114.25,73176.0,113.385,113.5838,113.3353,113.564,73176.0
2022-08-24 13:10:00,114.24,114.27,114.02,114.04,53657.0,113.554,113.5838,113.3353,113.3552,53657.0
2022-08-24 13:15:00,114.03,114.14,113.99,114.0,68480.0,113.3453,113.4546,113.3055,113.3155,68480.0
2022-08-24 13:20:00,113.99,114.03,113.83,113.9,75943.0,113.3055,113.3453,113.1465,113.2161,75943.0
2022-08-24 13:25:00,113.89,113.91,113.7,113.72,91709.0,113.2061,113.226,113.0173,113.0371,91709.0
2022-08-24 13:30:00,113.72,113.77,113.67,113.69,100637.0,113.0371,113.0868,112.9874,113.0073,100637.0
2022-08-24 13:35:00,113.69,113.75,113.66,113.74,62679.0,113.0073,113.067,112.9775,113.057,62679.0
2022-08-24 13:40:00,113.73,113.78,113.62,113.76,97254.0,113.0471,113.0968,112.9377,113.0769,97254.0
2022-08-24 13:45:00,113.75,113.87,113.73,113.83,91308.0,113.067,113.1862,113.0471,113.1465,91308.0
2022-08-24 13:50:00,113.82,113.93,113.82,113.82,53891.0,113.1365,113.2459,113.1365,113.1365,53891.0
2022-08-24 13:55:00,113.82,113.92,113.8,113.92,35881.0,113.1365,113.2359,113.1167,113.2359,35881.0
2022-08-24 14:00:00,113.92,113.94,113.77,113.87,83833.0,113.2359,113.2558,113.0868,113.1862,83833.0
2022-08-24 14:05:00,113.87,114.05,113.8,114.02,70267.0,113.1862,113.3652,113.1167,113.3353,70267.0
2022-08-24 14:10:00,114.02,114.06,113.9,113.91,68425.0,113.3353,113.3751,113.2161,113.226,68425.0
2022-08-24 14:15:00,113.92,113.92,113.78,113.84,46172.0,113.2359,113.2359,113.0968,113.1564,46172.0
2022-08-24 14:20:00,113.84,113.92,113.75,113.92,59973.0,113.1564,113.2359,113.067,113.2359,59973.0
2022-08-24 14:25:00,113.92,113.95,113.87,113.88,66862.0,113.2359,113.2658,113.1862,113.1962,66862.0
2022-08-24 14:30:00,113.9,113.91,113.69,113.72,64750.0,113.2161,113.226,113.0073,113.0371,64750.0
2022-08-24 14:35:00,113.74,113.82,113.67,113.82,85040.0,113.057,113.1365,112.9874,113.1365,85040.0
2022-08-24 14:40:00,113.83,113.86,113.74,113.78,74007.0,113.1465,113.1763,113.057,113.0968,74007.0
2022-08-24 14:45:00,113.77,113.8,113.69,113.77,67088.0,113.0868,113.1167,113.0073,113.0868,67088.0
2022-08-24 14:50:00,113.77,113.91,113.75,113.91,65220.0,113.0868,113.226,113.067,113.226,65220.0
2022-08-24 14:55:00,113.92,113.98,113.84,113.93,99741.0,113.2359,113.2956,113.1564,113.2459,99741.0
2022-08-24 15:00:00,113.94,113.99,113.87,113.96,65920.0,113.2558,113.3055,113.1862,113.2757,65920.0
2022-08-24 15:05:00,113.97,114.16,113.97,114.15,99964.0,113.2856,113.4745,113.2856,113.4646,99964.0
2022-08-24 15:10:00,114.14,114.2,114.08,114.2,72943.0,113.4546,113.5143,113.395,113.5143,72943.0
2022-08-24 15:15:00,114.19,114.22,114.11,114.21,65595.0,113.5043,113.5341,113.4248,113.5242,65595.0
2022-08-24 15:20:00,114.21,114.22,114.12,114.17,81390.0,113.5242,113.5341,113.4347,113.4844,81390.0
2022-08-24 15:25:00,114.17,114.19,114.07,114.16,71192.0,113.4844,113.5043,113.385,113.4745,71192.0
2022-08-24 15:30:00,114.15,114.23,114.12,114.19,79888.0,113.4646,113.5441,113.4347,113.5043,79888.0
2022-08-24 15:35:00,114.2,114.35,114.17,114.34,112498.0,113.5143,113.6634,113.4844,113.6534,112498.0
2022-08-24 15:40:00,114.33,114.35,114.27,114.31,104729.0,113.6435,113.6634,113.5838,113.6236,104729.0
2022-08-24 15:45:00,114.3,114.31,114.16,114.22,208130.0,113.6137,113.6236,113.4745,113.5341,208130.0
2022-08-24 15:50:00,114.22,114.27,113.96,114.03,322514.0,113.5341,113.5838,113.2757,113.3453,322514.0
2022-08-24 15:55:00,114.04,114.06,113.37,113.68,1588963.0,113.3552,113.3751,112.6892,112.9974,1588963.0
2022-08-25 09:30:00,114.18,114.61,114.11,114.22,674658.0,113.4944,113.9218,113.4248,113.5341,674658.0
2022-08-25 09:35:00,114.22,114.7,114.19,114.69,314862.0,113.5341,114.0113,113.5043,114.0013,314862.0
2022-08-25 09:40:00,114.67,115.01,114.66,114.79,344743.0,113.9814,114.3194,113.9715,114.1007,344743.0
2022-08-25 09:45:00,114.78,114.94,114.54,114.58,206978.0,114.0908,114.2498,113.8522,113.892,206978.0
2022-08-25 09:50:00,114.58,115.09,114.5,115.02,262218.0,113.892,114.3989,113.8125,114.3293,262218.0
2022-08-25 09:55:00,115.03,115.38,114.94,115.23,245252.0,114.3393,114.6872,114.2498,114.5381,245252.0
2022-08-25 10:00:00,115.24,115.44,115.22,115.37,254689.0,114.548,114.7468,114.5281,114.6772,254689.0
2022-08-25 10:05:00,115.38,115.49,115.26,115.34,239482.0,114.6872,114.7965,114.5679,114.6474,239482.0
2022-08-25 10:10:00,115.34,115.41,115.23,115.37,160698.0,114.6474,114.717,114.5381,114.6772,160698.0
2022-08-25 10:15:00,115.38,115.61,115.28,115.28,196381.0,114.6872,114.9158,114.5878,114.5878,196381.0
2022-08-25 10:20:00,115.28,115.69,115.27,115.68,201060.0,114.5878,114.9953,114.5778,114.9854,201060.0
2022-08-25 10:25:00,115.68,115.9,115.65,115.83,216811.0,114.9854,115.2041,114.9556,115.1345,216811.0
2022-08-25 10:30:00,115.84,116.01,115.82,115.87,244650.0,115.1444,115.3134,115.1245,115.1742,244650.0
2022-08-25 10:35:00,115.86,115.92,115.79,115.84,116053.0,115.1643,115.2239,115.0947,115.1444,116053.0
2022-08-25 10:40:00,115.87,115.91,115.77,115.83,153996.0,115.1742,115.214,115.0748,115.1345,153996.0
2022-08-25 10:45:00,115.84,115.91,115.76,115.84,164972.0,115.1444,115.214,115.0649,115.1444,164972.0
2022-08-25 10:50:00,115.85,115.9,115.73,115.75,131349.0,115.1544,115.2041,115.0351,115.055,131349.0
2022-08-25 10:55:00,115.73,115.77,115.58,115.59,108261.0,115.0351,115.0748,114.886,114.8959,108261.0
2022-08-25 11:00:00,115.6,115.65,115.47,115.57,116986.0,114.9059,114.9556,114.7766,114.876,116986.0
2022-08-25 11:05:00,115.55,115.63,115.44,115.56,88756.0,114.8562,114.9357,114.7468,114.8661,88756.0
2022-08-25 11:10:00,115.56,115.66,115.36,115.39,73607.0,114.8661,114.9655,114.6673,114.6971,73607.0
2022-08-25 11:15:00,115.38,115.41,115.12,115.3,144671.0,114.6872,114.717,114.4287,114.6077,144671.0
2022-08-25 11:20:00,115.29,115.29,114.94,115.0,129252.0,114.5977,114.5977,114.2498,114.3095,129252.0
2022-08-25 11:25:00,115.0,115.27,114.95,115.2,95210.0,114.3095,114.5778,114.2598,114.5083,95210.0
2022-08-25 11:30:00,115.21,115.33,115.09,115.19,190268.0,114.5182,114.6375,114.3989,114.4983,190268.0
2022-08-25 11:35:00,115.19,115.25,115.12,115.17,58868.0,114.4983,114.558,114.4287,114.4784,58868.0
2022-08-25 11:40:00,115.16,115.27,115.08,115.21,85781.0,114.4685,114.5778,114.389,114.5182,85781.0
2022-08-25 11:45:00,115.21,115.29,115.08,115.21,83046.0,114.5182,114.5977,114.389,114.5182,83046.0
2022-08-25 11:50:00,115.21,115.25,115.06,115.14,55473.0,114.5182,114.558,114.3691,114.4486,55473.0
2022-08-25 11:55:00,115.12,115.17,114.95,115.13,77094.0,114.4287,114.4784,114.2598,114.4387,77094.0
2022-08-25 12:00:00,115.12,115.15,114.99,115.05,60481.0,114.4287,114.4586,114.2995,114.3592,60481.0
2022-08-25 12:05:00,115.06,115.2,115.02,115.08,51883.0,114.3691,114.5083,114.3293,114.389,51883.0
2022-08-25 12:10:00,115.08,115.19,114.91,114.97,85165.0,114.389,114.4983,114.22,114.2796,85165.0
2022-08-25 12:15:00,114.98,115.12,114.96,115.09,45676.0,114.2896,114.4287,114.2697,114.3989,45676.0
2022-08-25 12:20:00,115.09,115.19,115.0,115.0,89883.0,114.3989,114.4983,114.3095,114.3095,89883.0
2022-08-25 12:25:00,115.0,115.23,115.0,115.16,50606.0,114.3095,114.5381,114.3095,114.4685,50606.0
2022-08-25 12:30:00,115.15,115.2,115.03,115.13,43046.0,114.4586,114.5083,114.3393,114.4387,43046.0
2022-08-25 12:35:00,115.12,115.19,115.09,115.12,43096.0,114.4287,114.4983,114.3989,114.4287,43096.0
2022-08-25 12:40:00,115.12,115.14,114.93,115.1,49959.0,114.4287,114.4486,114.2399,114.4089,49959.0
2022-08-25 12:45:00,115.09,115.1,114.83,114.96,75407.0,114.3989,114.4089,114.1405,114.2697,75407.0
2022-08-25 12:50:00,114.99,115.11,114.96,115.09,55132.0,114.2995,114.4188,114.2697,114.3989,55132.0
2022-08-25 12:55:00,115.09,115.09,114.99,115.07,38284.0,114.3989,114.3989,114.2995,114.379,38284.0
2022-08-25 13:00:00,115.08,115.21,115.02,115.15,84078.0,114.389,114.5182,114.3293,114.4586,84078.0
2022-08-25 13:05:00,115.14,115.27,115.09,115.14,70969.0,114.4486,114.5778,114.3989,114.4486,70969.0
2022-08-25 13:10:00,115.14,115.25,115.08,115.23,45664.0,114.4486,114.558,114.389,114.5381,45664.0
2022-08-25 13:15:00,115.23,115.33,115.18,115.29,59748.0,114.5381,114.6375,114.4884,114.5977,59748.0
2022-08-25 13:20:00,115.29,115.49,115.22,115.43,65845.0,114.5977,114.7965,114.5281,114.7369,65845.0
2022-08-25 13:25:00,115.45,115.55,115.39,115.49,49909.0,114.7568,114.8562,114.6971,114.7965,49909.0
2022-08-25 13:30:00,115.49,115.69,115.46,115.69,66462.0,114.7965,114.9953,114.7667,114.9953,66462.0
2022-08-25 13:35:00,115.68,115.82,115.61,115.81,81585.0,114.9854,115.1245,114.9158,115.1146,81585.0
2022-08-25 13:40:00,115.83,115.89,115.78,115.87,62598.0,115.1345,115.1941,115.0848,115.1742,62598.0
2022-08-25 13:45:00,115.88,116.08,115.84,116.0,103477.0,115.1842,115.383,115.1444,115.3035,103477.0
2022-08-25 13:50:00,115.99,116.1,115.92,116.09,79728.0,115.2935,115.4029,115.2239,115.3929,79728.0
2022-08-25 13:55:00,116.1,116.14,116.05,116.11,81849.0,115.4029,115.4426,115.3532,115.4128,81849.0
2022-08-25 14:00:00,116.12,116.14,115.85,115.89,90009.0,115.4227,115.4426,115.1544,115.1941,90009.0
2022-08-25 14:05:00,115.88,116.01,115.83,115.94,110014.0,115.1842,115.3134,115.1345,115.2438,110014.0
2022-08-25 14:10:00,115.94,116.11,115.86,116.1,72872.0,115.2438,115.4128,115.1643,115.4029,72872.0
2022-08-25 14:15:00,116.09,116.11,116.03,116.09,30794.0,115.3929,115.4128,115.3333,115.3929,30794.0
2022-08-25 14:20:00,116.09,116.17,116.04,116.13,43582.0,115.3929,115.4724,115.3432,115.4327,43582.0
2022-08-25 14:25:00,116.13,116.2,116.07,116.11,55409.0,115.4327,115.5023,115.373,115.4128,55409.0
2022-08-25 14:30:00,116.12,116.15,115.93,115.96,69263.0,115.4227,115.4526,115.2339,115.2637,69263.0
2022-08-25 14:35:00,115.96,115.98,115.82,115.84,92079.0,115.2637,115.2836,115.1245,115.1444,92079.0
2022-08-25 14:40:00,115.84,115.85,115.7,115.76,81912.0,115.1444,115.1544,115.0053,115.0649,81912.0
2022-08-25 14:45:00,115.77,115.81,115.66,115.74,42425.0,115.0748,115.1146,114.9655,115.045,42425.0
2022-08-25 14:50:00,115.73,115.76,115.58,115.66,63268.0,115.0351,115.0649,114.886,114.9655,63268.0
2022-08-25 14:55:00,115.66,115.78,115.65,115.76,51075.0,114.9655,115.0848,114.9556,115.0649,51075.0
2022-08-25 15:00:00,115.76,115.76,115.63,115.72,106769.0,115.0649,115.0649,114.9357,115.0251,106769.0
2022-08-25 15:05:00,115.72,115.77,115.58,115.64,100916.0,115.0251,115.0748,114.886,114.9456,100916.0
2022-08-25 15:10:00,115.64,115.81,115.62,115.8,61659.0,114.9456,115.1146,114.9257,115.1047,61659.0
2022-08-25 15:15:00,115.81,115.88,115.68,115.88,74379.0,115.1146,115.1842,114.9854,115.1842,74379.0
2022-08-25 15:20:00,115.86,115.98,115.85,115.97,98942.0,115.1643,115.2836,115.1544,115.2736,98942.0
2022-08-25 15:25:00,115.98,116.08,115.96,116.07,160836.0,115.2836,115.383,115.2637,115.373,160836.0
2022-08-25 15:30:00,116.08,116.15,115.95,116.14,161919.0,115.383,115.4526,115.2538,115.4426,161919.0
2022-08-25 15:35:00,116.13,116.36,116.1,116.35,200769.0,115.4327,115.6613,115.4029,115.6513,200769.0
2022-08-25 15:40:00,116.36,116.57,116.35,116.52,319502.0,115.6613,115.87,115.6513,115.8203,319502.0
2022-08-25 15:45:00,116.51,116.65,116.46,116.62,235133.0,115.8104,115.9495,115.7607,115.9197,235133.0
2022-08-25 15:50:00,116.63,116.72,116.49,116.62,294250.0,115.9297,116.0191,115.7905,115.9197,294250.0
2022-08-25 15:55:00,116.62,116.68,116.53,116.64,782145.0,115.9197,115.9794,115.8303,115.9396,782145.0
2022-08-26 09:30:00,114.67,115.12,113.83,114.74,1365974.0,113.9814,114.4287,113.1465,114.051,1365974.0
2022-08-26 09:35:00,114.74,114.96,114.38,114.81,495285.0,114.051,114.2697,113.6932,114.1206,495285.0
2022-08-26 09:40:00,114.83,115.11,114.54,114.92,417828.0,114.1405,114.4188,113.8522,114.2299,417828.0
2022-08-26 09:45:00,114.92,114.96,114.42,114.72,381184.0,114.2299,114.2697,113.7329,114.0311,381184.0
2022-08-26 09:50:00,114.72,114.77,114.44,114.63,401110.0,114.0311,114.0808,113.7528,113.9417,401110.0
2022-08-26 09:55:00,114.63,114.98,114.6,114.84,318933.0,113.9417,114.2896,113.9119,114.1504,318933.0
2022-08-26 10:00:00,114.84,114.84,113.26,113.39,809664.0,114.1504,114.1504,112.5799,112.7091,809664.0
2022-08-26 10:05:00,113.37,114.84,113.28,114.84,939064.0,112.6892,114.1504,112.5998,114.1504,939064.0
2022-08-26 10:10:00,114.84,115.09,114.42,114.57,525081.0,114.1504,114.3989,113.7329,113.882,525081.0
2022-08-26 10:15:00,114.55,114.69,114.01,114.18,295220.0,113.8622,114.0013,113.3254,113.4944,295220.0
2022-08-26 10:20:00,114.19,114.2,113.47,113.53,349457.0,113.5043,113.5143,112.7886,112.8483,349457.0
2022-08-26 10:25:00,113.52,113.67,112.76,113.17,476612.0,112.8383,112.9874,112.0829,112.4904,476612.0
2022-08-26 10:30:00,113.15,113.15,112.4,112.63,569205.0,112.4706,112.4706,111.7251,111.9537,569205.0
2022-08-26 10:35:00,112.67,112.73,111.91,112.11,451257.0,111.9934,112.0531,111.238,111.4368,451257.0
2022-08-26 10:40:00,112.11,112.26,111.89,112.0,462966.0,111.4368,111.5859,111.2181,111.3275,462966.0
2022-08-26 10:45:00,111.98,112.42,111.95,112.34,294145.0,111.3076,111.7449,111.2778,111.6654,294145.0
2022-08-26 10:50:00,112.34,112.35,112.05,112.07,287021.0,111.6654,111.6754,111.3772,111.3971,287021.0
2022-08-26 10:55:00,112.06,112.19,111.8,112.07,574060.0,111.3871,111.5163,111.1287,111.3971,574060.0
2022-08-26 11:00:00,112.07,112.16,111.62,111.62,404501.0,111.3971,111.4865,110.9498,110.9498,404501.0
2022-08-26 11:05:00,111.61,111.87,111.45,111.48,363323.0,110.9398,111.1983,110.7808,110.8106,363323.0
2022-08-26 11:10:00,111.48,111.7,111.37,111.64,260716.0,110.8106,111.0293,110.7013,110.9696,260716.0
2022-08-26 11:15:00,111.64,111.71,111.3,111.31,241001.0,110.9696,111.0392,110.6317,110.6416,241001.0
2022-08-26 11:20:00,111.31,111.53,111.09,111.46,442885.0,110.6416,110.8603,110.4229,110.7907,442885.0
2022-08-26 11:25:00,111.47,111.67,111.39,111.59,387719.0,110.8007,110.9995,110.7211,110.9199,387719.0
2022-08-26 11:30:00,111.6,111.77,111.29,111.55,294259.0,110.9299,111.0989,110.6217,110.8802,294259.0
2022-08-26 11:35:00,111.54,111.6,111.25,111.3,138487.0,110.8702,110.9299,110.582,110.6317,138487.0
2022-08-26 11:40:00,111.3,111.42,111.01,111.02,222803.0,110.6317,110.751,110.3434,110.3534,222803.0
2022-08-26 11:45:00,111.03,111.35,111.03,111.32,226040.0,110.3633,110.6814,110.3633,110.6516,226040.0
2022-08-26 11:50:00,111.32,111.55,111.25,111.44,160340.0,110.6516,110.8802,110.582,110.7708,160340.0
2022-08-26 11:55:00,111.44,111.44,111.22,111.34,194089.0,110.7708,110.7708,110.5522,110.6714,194089.0
2022-08-26 12:00:00,111.34,111.34,111.01,111.02,206314.0,110.6714,110.6714,110.3434,110.3534,206314.0
2022-08-26 12:05:00,111.03,111.17,110.93,111.0,284519.0,110.3633,110.5025,110.2639,110.3335,284519.0
2022-08-26 12:10:00,111.01,111.32,110.92,111.31,265895.0,110.3434,110.6516,110.254,110.6416,265895.0
2022-08-26 12:15:00,111.32,111.32,110.96,111.08,140447.0,110.6516,110.6516,110.2937,110.413,140447.0
2022-08-26 12:20:00,111.08,111.09,110.81,110.98,262074.0,110.413,110.4229,110.1446,110.3136,262074.0
2022-08-26 12:25:00,111.0,111.16,110.93,111.14,128332.0,110.3335,110.4925,110.2639,110.4726,128332.0
2022-08-26 12:30:00,111.14,111.16,110.93,110.95,169524.0,110.4726,110.4925,110.2639,110.2838,169524.0
2022-08-26 12:35:00,110.93,111.17,110.92,111.12,153845.0,110.2639,110.5025,110.254,110.4528,153845.0
2022-08-26 12:40:00,111.14,111.41,111.09,111.29,205238.0,110.4726,110.741,110.4229,110.6217,205238.0
2022-08-26 12:45:00,111.29,111.62,111.26,111.6,184369.0,110.6217,110.9498,110.5919,110.9299,184369.0
2022-08-26 12:50:00,111.61,111.61,111.38,111.43,154569.0,110.9398,110.9398,110.7112,110.7609,154569.0
2022-08-26 12:55:00,111.44,111.57,111.41,111.53,195375.0,110.7708,110.9001,110.741,110.8603,195375.0
2022-08-26 13:00:00,111.52,111.79,111.46,111.76,369273.0,110.8504,111.1187,110.7907,111.0889,369273.0
2022-08-26 13:05:00,111.76,111.88,111.73,111.76,224369.0,111.0889,111.2082,111.0591,111.0889,224369.0
2022-08-26 13:10:00,111.76,111.78,111.5,111.57,127347.0,111.0889,111.1088,110.8305,110.9001,127347.0
2022-08-26 13:15:00,111.55,111.65,111.4,111.46,108413.0,110.8802,110.9796,110.7311,110.7907,108413.0
2022-08-26 13:20:00,111.46,111.6,111.4,111.55,87383.0,110.7907,110.9299,110.7311,110.8802,87383.0
2022-08-26 13:25:00,111.54,111.59,111.38,111.38,122159.0,110.8702,110.9199,110.7112,110.7112,122159.0
2022-08-26 13:30:00,111.38,111.4,111.25,111.37,86709.0,110.7112,110.7311,110.582,110.7013,86709.0
2022-08-26 13:35:00,111.39,111.44,111.28,111.29,109063.0,110.7211,110.7708,110.6118,110.6217,109063.0
2022-08-26 13:40:00,111.3,111.35,111.14,111.3,156563.0,110.6317,110.6814,110.4726,110.6317,156563.0
2022-08-26 13:45:00,111.3,111.31,111.23,111.24,74808.0,110.6317,110.6416,110.5621,110.572,74808.0
2022-08-26 13:50:00,111.24,111.28,111.09,111.25,127196.0,110.572,110.6118,110.4229,110.582,127196.0
2022-08-26 13:55:00,111.26,111.39,111.25,111.37,186105.0,110.5919,110.7211,110.582,110.7013,186105.0
2022-08-26 14:00:00,111.37,111.42,111.25,111.25,103530.0,110.7013,110.751,110.582,110.582,103530.0
2022-08-26 14:05:00,111.26,111.34,111.12,111.17,68095.0,110.5919,110.6714,110.4528,110.5025,68095.0
2022-08-26 14:10:00,111.17,111.17,111.0,111.08,148634.0,110.5025,110.5025,110.3335,110.413,148634.0
2022-08-26 14:15:00,111.09,111.1,110.86,110.93,226844.0,110.4229,110.4329,110.1943,110.2639,226844.0
2022-08-26 14:20:00,110.94,111.08,110.93,110.98,134219.0,110.2738,110.413,110.2639,110.3136,134219.0
2022-08-26 14:25:00,110.99,111.09,110.93,110.97,113508.0,110.3235,110.4229,110.2639,110.3037,113508.0
2022-08-26 14:30:00,110.97,111.11,110.91,111.03,133685.0,110.3037,110.4428,110.244,110.3633,133685.0
2022-08-26 14:35:00,111.04,111.13,110.91,110.96,161935.0,110.3732,110.4627,110.244,110.2937,161935.0
2022-08-26 14:40:00,110.96,111.01,110.88,110.9,108026.0,110.2937,110.3434,110.2142,110.2341,108026.0
2022-08-26 14:45:00,110.9,110.99,110.82,110.91,152687.0,110.2341,110.3235,110.1546,110.244,152687.0
2022-08-26 14:50:00,110.9,110.94,110.8,110.9,176018.0,110.2341,110.2738,110.1347,110.2341,176018.0
2022-08-26 14:55:00,110.91,110.97,110.85,110.95,116727.0,110.244,110.3037,110.1844,110.2838,116727.0
2022-08-26 15:00:00,110.94,111.19,110.93,111.03,199138.0,110.2738,110.5223,110.2639,110.3633,199138.0
2022-08-26 15:05:00,111.02,111.09,110.82,110.87,201466.0,110.3534,110.4229,110.1546,110.2043,201466.0
2022-08-26 15:10:00,110.86,110.92,110.82,110.9,178566.0,110.1943,110.254,110.1546,110.2341,178566.0
2022-08-26 15:15:00,110.89,111.17,110.89,111.12,215386.0,110.2241,110.5025,110.2241,110.4528,215386.0
2022-08-26 15:20:00,111.13,111.22,110.85,110.91,208797.0,110.4627,110.5522,110.1844,110.244,208797.0
2022-08-26 15:25:00,110.91,111.1,110.86,110.97,207845.0,110.244,110.4329,110.1943,110.3037,207845.0
2022-08-26 15:30:00,110.98,110.99,110.77,110.79,242473.0,110.3136,110.3235,110.1049,110.1247,242473.0
2022-08-26 15:35:00,110.79,110.86,110.66,110.69,300975.0,110.1247,110.1943,109.9955,110.0253,300975.0
2022-08-26 15:40:00,110.69,110.71,110.47,110.48,348206.0,110.0253,110.0452,109.8067,109.8166,348206.0
2022-08-26 15:45:00,110.49,110.61,110.41,110.48,336976.0,109.8265,109.9458,109.747,109.8166,336976.0
2022-08-26 15:50:00,110.48,110.67,110.19,110.42,776771.0,109.8166,110.0055,109.5283,109.757,776771.0
2022-08-26 15:55:00,110.42,110.69,110.29,110.34,1594401.0,109.757,110.0253,109.6277,109.6774,1594401.0
2022-08-29 09:30:00,109.82,110.38,109.32,110.34,1238968.0,109.1606,109.7172,108.6636,109.6774,1238968.0
2022-08-29 09:35:00,110.36,110.88,110.35,110.44,536973.0,109.6973,110.2142,109.6874,109.7768,536973.0
2022-08-29 09:40:00,110.43,110.95,110.39,110.61,302669.0,109.7669,110.2838,109.7271,109.9458,302669.0
2022-08-29 09:45:00,110.61,110.7,110.09,110.31,286683.0,109.9458,110.0353,109.4289,109.6476,286683.0
2022-08-29 09:50:00,110.32,110.7,110.32,110.35,278209.0,109.6576,110.0353,109.6576,109.6874,278209.0
2022-08-29 09:55:00,110.36,110.71,109.91,109.91,297711.0,109.6973,110.0452,109.25,109.25,297711.0
2022-08-29 10:00:00,109.93,110.03,109.75,109.89,246271.0,109.2699,109.3693,109.091,109.2301,246271.0
2022-08-29 10:05:00,109.89,110.06,109.73,109.79,206223.0,109.2301,109.3991,109.0711,109.1307,206223.0
2022-08-29 10:10:00,109.79,110.06,109.69,109.77,225599.0,109.1307,109.3991,109.0313,109.1109,225599.0
2022-08-29 10:15:00,109.78,110.42,109.76,110.2,284559.0,109.1208,109.757,109.1009,109.5383,284559.0
2022-08-29 10:20:00,110.2,110.33,110.06,110.12,183748.0,109.5383,109.6675,109.3991,109.4588,183748.0
2022-08-29 10:25:00,110.12,110.25,109.96,109.97,242842.0,109.4588,109.588,109.2997,109.3097,242842.0
2022-08-29 10:30:00,109.97,110.31,109.74,109.81,199379.0,109.3097,109.6476,109.081,109.1506,199379.0
2022-08-29 10:35:00,109.82,109.87,109.52,109.55,208725.0,109.1606,109.2103,108.8624,108.8922,208725.0
2022-08-29 10:40:00,109.56,109.58,109.35,109.57,226449.0,108.9021,108.922,108.6934,108.9121,226449.0
2022-08-29 10:45:00,109.57,109.73,109.52,109.63,127764.0,108.9121,109.0711,108.8624,108.9717,127764.0
2022-08-29 10:50:00,109.64,109.66,109.21,109.27,213504.0,108.9816,109.0015,108.5542,108.6139,213504.0
2022-08-29 10:55:00,109.26,109.27,109.07,109.08,149697.0,108.6039,108.6139,108.4151,108.425,149697.0
2022-08-29 11:00:00,109.08,109.54,109.06,109.53,135133.0,108.425,108.8822,108.4051,108.8723,135133.0
2022-08-29 11:05:00,109.52,109.55,109.2,109.37,154039.0,108.8624,108.8922,108.5443,108.7133,154039.0
2022-08-29 11:10:00,109.38,109.4,109.05,109.21,207499.0,108.7232,108.7431,108.3952,108.5542,207499.0
2022-08-29 11:15:00,109.21,109.39,109.11,109.16,132174.0,108.5542,108.7331,108.4548,108.5045,132174.0
2022-08-29 11:20:00,109.17,109.34,109.09,109.16,145138.0,108.5145,108.6834,108.4349,108.5045,145138.0
2022-08-29 11:25:00,109.16,109.23,108.89,108.99,282533.0,108.5045,108.5741,108.2361,108.3355,282533.0
2022-08-29 11:30:00,108.99,109.37,108.8,109.29,193687.0,108.3355,108.7133,108.1467,108.6337,193687.0
2022-08-29 11:35:00,109.29,109.52,109.17,109.3,148809.0,108.6337,108.8624,108.5145,108.6437,148809.0
2022-08-29 11:40:00,109.3,109.33,108.96,109.0,113886.0,108.6437,108.6735,108.3057,108.3455,113886.0
2022-08-29 11:45:00,109.01,109.39,109.0,109.36,87330.0,108.3554,108.7331,108.3455,108.7033,87330.0
2022-08-29 11:50:00,109.37,109.46,109.26,109.45,73426.0,108.7133,108.8027,108.6039,108.7928,73426.0
2022-08-29 11:55:00,109.45,109.6,109.41,109.56,69012.0,108.7928,108.9419,108.753,108.9021,69012.0
2022-08-29 12:00:00,109.58,109.94,109.51,109.92,125878.0,108.922,109.2798,108.8524,109.26,125878.0
2022-08-29 12:05:00,109.91,109.94,109.69,109.75,112307.0,109.25,109.2798,109.0313,109.091,112307.0
2022-08-29 12:10:00,109.76,109.86,109.63,109.7,126251.0,109.1009,109.2003,108.9717,109.0413,126251.0
2022-08-29 12:15:00,109.69,109.91,109.63,109.75,93455.0,109.0313,109.25,108.9717,109.091,93455.0
2022-08-29 12:20:00,109.74,109.78,109.59,109.61,68914.0,109.081,109.1208,108.9319,108.9518,68914.0
2022-08-29 12:25:00,109.6,109.75,109.53,109.63,92476.0,108.9419,109.091,108.8723,108.9717,92476.0
2022-08-29 12:30:00,109.61,109.63,109.36,109.42,82628.0,108.9518,108.9717,108.7033,108.763,82628.0
2022-08-29 12:35:00,109.43,109.6,109.4,109.58,66536.0,108.7729,108.9419,108.7431,108.922,66536.0
2022-08-29 12:40:00,109.58,109.75,109.56,109.72,71963.0,108.922,109.091,108.9021,109.0612,71963.0
2022-08-29 12:45:00,109.73,110.08,109.68,110.04,99276.0,109.0711,109.419,109.0214,109.3792,99276.0
2022-08-29 12:50:00,110.03,110.24,109.99,110.17,138720.0,109.3693,109.578,109.3295,109.5085,138720.0
2022-08-29 12:55:00,110.19,110.19,110.0,110.04,68986.0,109.5283,109.5283,109.3395,109.3792,68986.0
2022-08-29 13:00:00,110.04,110.14,109.95,109.98,67637.0,109.3792,109.4786,109.2898,109.3196,67637.0
2022-08-29 13:05:00,109.99,110.18,109.99,110.11,66997.0,109.3295,109.5184,109.3295,109.4488,66997.0
2022-08-29 13:10:00,110.1,110.16,109.92,110.0,127371.0,109.4389,109.4985,109.26,109.3395,127371.0
2022-08-29 13:15:00,110.0,110.0,109.71,109.84,117690.0,109.3395,109.3395,109.0512,109.1804,117690.0
2022-08-29 13:20:00,109.83,109.88,109.7,109.79,68931.0,109.1705,109.2202,109.0413,109.1307,68931.0
2022-08-29 13:25:00,109.79,109.9,109.72,109.88,70498.0,109.1307,109.2401,109.0612,109.2202,70498.0
2022-08-29 13:30:00,109.88,110.06,109.83,110.04,58970.0,109.2202,109.3991,109.1705,109.3792,58970.0
2022-08-29 13:35:00,110.03,110.14,109.95,110.01,85899.0,109.3693,109.4786,109.2898,109.3494,85899.0
2022-08-29 13:40:00,110.01,110.3,109.91,110.29,127347.0,109.3494,109.6377,109.25,109.6277,127347.0
2022-08-29 13:45:00,110.28,110.37,110.03,110.04,98257.0,109.6178,109.7073,109.3693,109.3792,98257.0
2022-08-29 13:50:00,110.03,110.13,110.0,110.09,75012.0,109.3693,109.4687,109.3395,109.4289,75012.0
2022-08-29 13:55:00,110.1,110.14,110.03,110.04,66208.0,109.4389,109.4786,109.3693,109.3792,66208.0
2022-08-29 14:00:00,110.04,110.13,109.94,109.97,115151.0,109.3792,109.4687,109.2798,109.3097,115151.0
2022-08-29 14:05:00,109.97,110.1,109.87,109.88,173736.0,109.3097,109.4389,109.2103,109.2202,173736.0
2022-08-29 14:10:00,109.88,109.99,109.75,109.82,97697.0,109.2202,109.3295,109.091,109.1606,97697.0
2022-08-29 14:15:00,109.82,109.85,109.71,109.79,93080.0,109.1606,109.1904,109.0512,109.1307,93080.0
2022-08-29 14:20:00,109.78,109.79,109.67,109.75,106901.0,109.1208,109.1307,109.0115,109.091,106901.0
2022-08-29 14:25:00,109.76,109.96,109.76,109.81,73963.0,109.1009,109.2997,109.1009,109.1506,73963.0
2022-08-29 14:30:00,109.83,110.05,109.82,110.03,88033.0,109.1705,109.3892,109.1606,109.3693,88033.0
2022-08-29 14:35:00,110.03,110.17,110.03,110.09,98424.0,109.3693,109.5085,109.3693,109.4289,98424.0
2022-08-29 14:40:00,110.09,110.19,110.07,110.15,58145.0,109.4289,109.5283,109.4091,109.4886,58145.0
2022-08-29 14:45:00,110.14,110.19,110.05,110.08,81844.0,109.4786,109.5283,109.3892,109.419,81844.0
2022-08-29 14:50:00,110.07,110.09,109.93,109.99,102976.0,109.4091,109.4289,109.2699,109.3295,102976.0
2022-08-29 14:55:00,110.0,110.14,109.77,110.11,115518.0,109.3395,109.4786,109.1109,109.4488,115518.0
2022-08-29 15:00:00,110.1,110.5,110.09,110.35,209595.0,109.4389,109.8365,109.4289,109.6874,209595.0
2022-08-29 15:05:00,110.34,110.35,110.11,110.19,96467.0,109.6774,109.6874,109.4488,109.5283,96467.0
2022-08-29 15:10:00,110.19,110.38,110.07,110.34,135797.0,109.5283,109.7172,109.4091,109.6774,135797.0
2022-08-29 15:15:00,110.34,110.44,110.19,110.26,138444.0,109.6774,109.7768,109.5283,109.5979,138444.0
2022-08-29 15:20:00,110.25,110.29,110.12,110.21,136584.0,109.588,109.6277,109.4588,109.5482,136584.0
2022-08-29 15:25:00,110.2,110.2,110.03,110.11,140381.0,109.5383,109.5383,109.3693,109.4488,140381.0
2022-08-29 15:30:00,110.11,110.19,109.94,110.09,142621.0,109.4488,109.5283,109.2798,109.4289,142621.0
2022-08-29 15:35:00,110.11,110.2,110.06,110.2,95417.0,109.4488,109.5383,109.3991,109.5383,95417.0
2022-08-29 15:40:00,110.19,110.28,110.07,110.19,190502.0,109.5283,109.6178,109.4091,109.5283,190502.0
2022-08-29 15:45:00,110.18,110.18,109.84,109.91,226325.0,109.5184,109.5184,109.1804,109.25,226325.0
2022-08-29 15:50:00,109.91,109.91,109.54,109.6,355767.0,109.25,109.25,108.8822,108.9419,355767.0
2022-08-29 15:55:00,109.6,109.69,109.28,109.41,816153.0,108.9419,109.0313,108.6238,108.753,816153.0
2022-08-30 09:30:00,110.05,110.5,109.87,110.11,739716.0,109.3892,109.8365,109.2103,109.4488,739716.0
2022-08-30 09:35:00,110.11,110.28,109.57,109.96,467226.0,109.4488,109.6178,108.9121,109.2997,467226.0
2022-08-30 09:40:00,109.96,110.07,109.33,109.41,343696.0,109.2997,109.4091,108.6735,108.753,343696.0
2022-08-30 09:45:00,109.36,109.77,109.25,109.72,297867.0,108.7033,109.1109,108.594,109.0612,297867.0
2022-08-30 09:50:00,109.72,109.98,109.34,109.65,279917.0,109.0612,109.3196,108.6834,108.9916,279917.0
2022-08-30 09:55:00,109.64,109.65,109.25,109.42,262946.0,108.9816,108.9916,108.594,108.763,262946.0
2022-08-30 10:00:00,109.43,109.65,109.16,109.46,241818.0,108.7729,108.9916,108.5045,108.8027,241818.0
2022-08-30 10:05:00,109.44,109.51,108.92,109.12,410604.0,108.7828,108.8524,108.266,108.4648,410604.0
2022-08-30 10:10:00,109.1,109.19,108.9,109.07,240735.0,108.4449,108.5343,108.2461,108.4151,240735.0
2022-08-30 10:15:00,109.07,109.24,108.95,109.08,309286.0,108.4151,108.584,108.2958,108.425,309286.0
2022-08-30 10:20:00,109.07,109.13,108.78,108.9,190150.0,108.4151,108.4747,108.1268,108.2461,190150.0
2022-08-30 10:25:00,108.89,109.11,108.87,108.97,186881.0,108.2361,108.4548,108.2163,108.3157,186881.0
2022-08-30 10:30:00,108.97,109.01,108.28,108.3,339350.0,108.3157,108.3554,107.6298,107.6497,339350.0
2022-08-30 10:35:00,108.32,108.33,108.07,108.13,225926.0,107.6696,107.6795,107.4211,107.4807,225926.0
2022-08-30 10:40:00,108.14,108.26,108.01,108.06,163654.0,107.4906,107.6099,107.3614,107.4111,163654.0
2022-08-30 10:45:00,108.05,108.12,107.8,108.07,287372.0,107.4012,107.4708,107.1527,107.4211,287372.0
2022-08-30 10:50:00,108.09,108.49,108.01,108.47,283710.0,107.4409,107.8385,107.3614,107.8187,283710.0
2022-08-30 10:55:00,108.45,108.75,108.41,108.71,214804.0,107.7988,108.097,107.759,108.0572,214804.0
2022-08-30 11:00:00,108.7,108.9,108.44,108.55,201674.0,108.0473,108.2461,107.7888,107.8982,201674.0
2022-08-30 11:05:00,108.55,108.84,108.45,108.68,146317.0,107.8982,108.1864,107.7988,108.0274,146317.0
2022-08-30 11:10:00,108.68,108.76,108.35,108.56,145813.0,108.0274,108.1069,107.6994,107.9081,145813.0
2022-08-30 11:15:00,108.56,109.03,108.39,108.99,164537.0,107.9081,108.3753,107.7391,108.3355,164537.0
2022-08-30 11:20:00,108.99,109.02,108.62,108.64,147747.0,108.3355,108.3654,107.9678,107.9876,147747.0
2022-08-30 11:25:00,108.63,108.88,108.41,108.65,153953.0,107.9777,108.2262,107.759,107.9976,153953.0
2022-08-30 11:30:00,108.65,108.97,108.54,108.85,110730.0,107.9976,108.3157,107.8882,108.1964,110730.0
2022-08-30 11:35:00,108.86,108.89,108.5,108.55,121813.0,108.2063,108.2361,107.8485,107.8982,121813.0
2022-08-30 11:40:00,108.54,108.74,108.4,108.63,171321.0,107.8882,108.087,107.7491,107.9777,171321.0
2022-08-30 11:45:00,108.62,108.62,108.33,108.39,142709.0,107.9678,107.9678,107.6795,107.7391,142709.0
2022-08-30 11:50:00,108.38,108.74,108.34,108.64,96230.0,107.7292,108.087,107.6894,107.9876,96230.0
2022-08-30 11:55:00,108.64,108.89,108.63,108.73,70893.0,107.9876,108.2361,107.9777,108.0771,70893.0
2022-08-30 12:00:00,108.72,108.95,108.66,108.87,71362.0,108.0672,108.2958,108.0075,108.2163,71362.0
2022-08-30 12:05:00,108.85,109.06,108.84,108.9,130660.0,108.1964,108.4051,108.1864,108.2461,130660.0
2022-08-30 12:10:00,108.86,109.04,108.78,109.04,81104.0,108.2063,108.3852,108.1268,108.3852,81104.0
2022-08-30 12:15:00,109.03,109.25,108.78,108.84,205250.0,108.3753,108.594,108.1268,108.1864,205250.0
2022-08-30 12:20:00,108.83,108.86,108.73,108.8,127697.0,108.1765,108.2063,108.0771,108.1467,127697.0
2022-08-30 12:25:00,108.79,108.83,108.65,108.82,118741.0,108.1367,108.1765,107.9976,108.1666,118741.0
2022-08-30 12:30:00,108.81,108.83,108.55,108.56,75533.0,108.1566,108.1765,107.8982,107.9081,75533.0
2022-08-30 12:35:00,108.55,108.69,108.49,108.67,94263.0,107.8982,108.0373,107.8385,108.0175,94263.0
2022-08-30 12:40:00,108.67,108.67,108.42,108.47,95334.0,108.0175,108.0175,107.769,107.8187,95334.0
2022-08-30 12:45:00,108.47,108.56,108.26,108.52,121079.0,107.8187,107.9081,107.6099,107.8684,121079.0
2022-08-30 12:50:00,108.52,108.65,108.5,108.62,67668.0,107.8684,107.9976,107.8485,107.9678,67668.0
2022-08-30 12:55:00,108.61,108.68,108.52,108.52,67404.0,107.9578,108.0274,107.8684,107.8684,67404.0
2022-08-30 13:00:00,108.52,108.54,108.39,108.44,90420.0,107.8684,107.8882,107.7391,107.7888,90420.0
2022-08-30 13:05:00,108.45,108.6,108.27,108.37,110780.0,107.7988,107.9479,107.6199,107.7193,110780.0
2022-08-30 13:10:00,108.36,108.4,108.15,108.16,129395.0,107.7093,107.7491,107.5006,107.5105,129395.0
2022-08-30 13:15:00,108.19,108.25,108.07,108.1,132288.0,107.5403,107.6,107.4211,107.4509,132288.0
2022-08-30 13:20:00,108.11,108.2,108.01,108.03,91714.0,107.4608,107.5503,107.3614,107.3813,91714.0
2022-08-30 13:25:00,108.03,108.3,108.02,108.3,101873.0,107.3813,107.6497,107.3714,107.6497,101873.0
2022-08-30 13:30:00,108.3,108.38,108.17,108.23,107820.0,107.6497,107.7292,107.5205,107.5801,107820.0
2022-08-30 13:35:00,108.23,108.25,108.1,108.23,111424.0,107.5801,107.6,107.4509,107.5801,111424.0
2022-08-30 13:40:00,108.25,108.28,107.96,107.96,148322.0,107.6,107.6298,107.3117,107.3117,148322.0
2022-08-30 13:45:00,107.95,108.31,107.9,108.3,145758.0,107.3018,107.6596,107.2521,107.6497,145758.0
2022-08-30 13:50:00,108.29,108.51,108.21,108.44,143461.0,107.6397,107.8584,107.5602,107.7888,143461.0
2022-08-30 13:55:00,108.44,108.51,108.32,108.36,112396.0,107.7888,107.8584,107.6696,107.7093,112396.0
2022-08-30 14:00:00,108.36,108.52,108.22,108.49,90840.0,107.7093,107.8684,107.5702,107.8385,90840.0
2022-08-30 14:05:00,108.49,108.53,108.33,108.4,119598.0,107.8385,107.8783,107.6795,107.7491,119598.0
2022-08-30 14:10:00,108.4,108.52,108.36,108.41,123578.0,107.7491,107.8684,107.7093,107.759,123578.0
2022-08-30 14:15:00,108.42,108.5,108.3,108.33,93172.0,107.769,107.8485,107.6497,107.6795,93172.0
2022-08-30 14:20:00,108.32,108.51,108.25,108.45,109475.0,107.6696,107.8584,107.6,107.7988,109475.0
2022-08-30 14:25:00,108.45,108.47,108.18,108.22,112067.0,107.7988,107.8187,107.5304,107.5702,112067.0
2022-08-30 14:30:00,108.23,108.6,108.22,108.53,141573.0,107.5801,107.9479,107.5702,107.8783,141573.0
2022-08-30 14:35:00,108.56,108.59,108.36,108.53,106615.0,107.9081,107.9379,107.7093,107.8783,106615.0
2022-08-30 14:40:00,108.56,108.59,108.28,108.34,114589.0,107.9081,107.9379,107.6298,107.6894,114589.0
2022-08-30 14:45:00,108.33,108.51,108.33,108.43,111384.0,107.6795,107.8584,107.6795,107.7789,111384.0
2022-08-30 14:50:00,108.44,108.55,108.35,108.47,97945.0,107.7888,107.8982,107.6994,107.8187,97945.0
2022-08-30 14:55:00,108.46,108.58,108.3,108.45,150800.0,107.8087,107.928,107.6497,107.7988,150800.0
2022-08-30 15:00:00,108.44,108.9,108.39,108.71,183938.0,107.7888,108.2461,107.7391,108.0572,183938.0
2022-08-30 15:05:00,108.7,108.96,108.64,108.95,199298.0,108.0473,108.3057,107.9876,108.2958,199298.0
2022-08-30 15:10:00,108.96,109.18,108.91,109.03,211113.0,108.3057,108.5244,108.256,108.3753,211113.0
2022-08-30 15:15:00,109.03,109.1,108.87,109.04,158298.0,108.3753,108.4449,108.2163,108.3852,158298.0
2022-08-30 15:20:00,109.04,109.17,108.89,109.12,153866.0,108.3852,108.5145,108.2361,108.4648,153866.0
2022-08-30 15:25:00,109.12,109.15,108.95,109.08,189616.0,108.4648,108.4946,108.2958,108.425,189616.0
2022-08-30 15:30:00,109.09,109.11,108.66,108.83,187250.0,108.4349,108.4548,108.0075,108.1765,187250.0
2022-08-30 15:35:00,108.84,108.9,108.74,108.85,152622.0,108.1864,108.2461,108.087,108.1964,152622.0
2022-08-30 15:40:00,108.85,109.11,108.84,108.93,207439.0,108.1964,108.4548,108.1864,108.2759,207439.0
2022-08-30 15:45:00,108.93,108.93,108.49,108.57,221150.0,108.2759,108.2759,107.8385,107.9181,221150.0
2022-08-30 15:50:00,108.7,108.79,108.52,108.63,243426.0,108.0473,108.1367,107.8684,107.9777,243426.0
2022-08-30 15:55:00,108.63,109.08,108.63,108.94,705115.0,107.9777,108.425,107.9777,108.2858,705115.0
2022-08-31 09:30:00,110.65,110.85,109.69,109.75,1302089.0,109.9856,110.1844,109.0313,109.091,1302089.0
2022-08-31 09:35:00,109.73,110.06,109.3,109.83,431513.0,109.0711,109.3991,108.6437,109.1705,431513.0
2022-08-31 09:40:00,109.87,110.56,109.74,110.51,405385.0,109.2103,109.8961,109.081,109.8464,405385.0
2022-08-31 09:45:00,110.49,110.61,110.13,110.42,374971.0,109.8265,109.9458,109.4687,109.757,374971.0
2022-08-31 09:50:00,110.41,110.65,110.35,110.49,278724.0,109.747,109.9856,109.6874,109.8265,278724.0
2022-08-31 09:55:00,110.49,110.56,110.03,110.14,251069.0,109.8265,109.8961,109.3693,109.4786,251069.0
2022-08-31 10:00:00,110.12,110.29,109.93,109.99,360522.0,109.4588,109.6277,109.2699,109.3295,360522.0
2022-08-31 10:05:00,109.97,110.08,109.71,109.75,225691.0,109.3097,109.419,109.0512,109.091,225691.0
2022-08-31 10:10:00,109.76,110.07,109.73,109.87,241151.0,109.1009,109.4091,109.0711,109.2103,241151.0
2022-08-31 10:15:00,109.87,109.87,109.46,109.68,223152.0,109.2103,109.2103,108.8027,109.0214,223152.0
2022-08-31 10:20:00,109.67,109.96,109.56,109.68,162837.0,109.0115,109.2997,108.9021,109.0214,162837.0
2022-08-31 10:25:00,109.67,109.88,109.41,109.46,183817.0,109.0115,109.2202,108.753,108.8027,183817.0
2022-08-31 10:30:00,109.45,109.6,109.23,109.47,201838.0,108.7928,108.9419,108.5741,108.8127,201838.0
2022-08-31 10:35:00,109.47,109.69,109.26,109.37,164431.0,108.8127,109.0313,108.6039,108.7133,164431.0
2022-08-31 10:40:00,109.33,109.68,109.25,109.65,131443.0,108.6735,109.0214,108.594,108.9916,131443.0
2022-08-31 10:45:00,109.64,109.87,109.44,109.82,255421.0,108.9816,109.2103,108.7828,109.1606,255421.0
2022-08-31 10:50:00,109.83,109.99,109.34,109.48,191433.0,109.1705,109.3295,108.6834,108.8226,191433.0
2022-08-31 10:55:00,109.46,109.52,109.3,109.36,104457.0,108.8027,108.8624,108.6437,108.7033,104457.0
2022-08-31 11:00:00,109.38,109.4,108.97,109.14,223826.0,108.7232,108.7431,108.3157,108.4846,223826.0
2022-08-31 11:05:00,109.16,109.22,108.94,109.17,145974.0,108.5045,108.5642,108.2858,108.5145,145974.0
2022-08-31 11:10:00,109.16,109.16,108.88,109.01,145360.0,108.5045,108.5045,108.2262,108.3554,145360.0
2022-08-31 11:15:00,109.01,109.28,108.94,109.28,245808.0,108.3554,108.6238,108.2858,108.6238,245808.0
2022-08-31 11:20:00,109.27,109.36,109.13,109.26,158412.0,108.6139,108.7033,108.4747,108.6039,158412.0
2022-08-31 11:25:00,109.25,109.39,109.19,109.24,120288.0,108.594,108.7331,108.5343,108.584,120288.0
2022-08-31 11:30:00,109.22,109.47,109.1,109.36,145922.0,108.5642,108.8127,108.4449,108.7033,145922.0
2022-08-31 11:35:00,109.35,109.71,109.34,109.6,149623.0,108.6934,109.0512,108.6834,108.9419,149623.0
2022-08-31 11:40:00,109.6,109.83,109.52,109.76,197370.0,108.9419,109.1705,108.8624,109.1009,197370.0
2022-08-31 11:45:00,109.78,109.82,109.66,109.75,123537.0,109.1208,109.1606,109.0015,109.091,123537.0
2022-08-31 11:50:00,109.75,109.89,109.73,109.79,105359.0,109.091,109.2301,109.0711,109.1307,105359.0
2022-08-31 11:55:00,109.81,109.94,109.79,109.8,99564.0,109.1506,109.2798,109.1307,109.1407,99564.0
2022-08-31 12:00:00,109.8,109.91,109.68,109.77,73653.0,109.1407,109.25,109.0214,109.1109,73653.0
2022-08-31 12:05:00,109.77,109.82,109.58,109.69,81795.0,109.1109,109.1606,108.922,109.0313,81795.0
2022-08-31 12:10:00,109.69,109.83,109.55,109.71,101009.0,109.0313,109.1705,108.8922,109.0512,101009.0
2022-08-31 12:15:00,109.7,109.89,109.65,109.69,69773.0,109.0413,109.2301,108.9916,109.0313,69773.0
2022-08-31 12:20:00,109.69,109.69,109.46,109.51,81810.0,109.0313,109.0313,108.8027,108.8524,81810.0
2022-08-31 12:25:00,109.52,109.61,109.47,109.58,51830.0,108.8624,108.9518,108.8127,108.922,51830.0
2022-08-31 12:30:00,109.6,109.74,109.57,109.66,45301.0,108.9419,109.081,108.9121,109.0015,45301.0
2022-08-31 12:35:00,109.67,109.72,109.51,109.55,58348.0,109.0115,109.0612,108.8524,108.8922,58348.0
2022-08-31 12:40:00,109.56,109.56,109.33,109.38,57551.0,108.9021,108.9021,108.6735,108.7232,57551.0
2022-08-31 12:45:00,109.38,109.5,109.35,109.47,90006.0,108.7232,108.8425,108.6934,108.8127,90006.0
2022-08-31 12:50:00,109.47,109.48,109.26,109.34,77431.0,108.8127,108.8226,108.6039,108.6834,77431.0
2022-08-31 12:55:00,109.32,109.42,109.25,109.4,72985.0,108.6636,108.763,108.594,108.7431,72985.0
2022-08-31 13:00:00,109.4,109.44,109.28,109.31,66765.0,108.7431,108.7828,108.6238,108.6536,66765.0
2022-08-31 13:05:00,109.3,109.45,109.27,109.43,51572.0,108.6437,108.7928,108.6139,108.7729,51572.0
2022-08-31 13:10:00,109.43,109.59,109.37,109.45,69558.0,108.7729,108.9319,108.7133,108.7928,69558.0
2022-08-31 13:15:00,109.44,109.44,109.16,109.23,77113.0,108.7828,108.7828,108.5045,108.5741,77113.0
2022-08-31 13:20:00,109.25,109.26,109.12,109.17,97719.0,108.594,108.6039,108.4648,108.5145,97719.0
2022-08-31 13:25:00,109.15,109.31,109.09,109.28,100429.0,108.4946,108.6536,108.4349,108.6238,100429.0
2022-08-31 13:30:00,109.29,109.34,109.15,109.19,108029.0,108.6337,108.6834,108.4946,108.5343,108029.0
2022-08-31 13:35:00,109.19,109.2,108.99,109.0,89176.0,108.5343,108.5443,108.3355,108.3455,89176.0
2022-08-31 13:40:00,109.0,109.07,108.93,109.04,96250.0,108.3455,108.4151,108.2759,108.3852,96250.0
2022-08-31 13:45:00,109.04,109.09,108.96,108.96,123143.0,108.3852,108.4349,108.3057,108.3057,123143.0
2022-08-31 13:50:00,108.98,109.15,108.94,109.13,64505.0,108.3256,108.4946,108.2858,108.4747,64505.0
2022-08-31 13:55:00,109.12,109.2,109.09,109.17,65740.0,108.4648,108.5443,108.4349,108.5145,65740.0
2022-08-31 14:00:00,109.17,109.32,109.13,109.17,81445.0,108.5145,108.6636,108.4747,108.5145,81445.0
2022-08-31 14:05:00,109.17,109.36,108.99,109.31,104910.0,108.5145,108.7033,108.3355,108.6536,104910.0
2022-08-31 14:10:00,109.33,109.37,109.21,109.36,68019.0,108.6735,108.7133,108.5542,108.7033,68019.0
2022-08-31 14:15:00,109.37,109.48,109.29,109.33,76287.0,108.7133,108.8226,108.6337,108.6735,76287.0
2022-08-31 14:20:00,109.34,109.37,109.23,109.27,82267.0,108.6834,108.7133,108.5741,108.6139,82267.0
2022-08-31 14:25:00,109.25,109.43,109.25,109.28,63932.0,108.594,108.7729,108.594,108.6238,63932.0
2022-08-31 14:30:00,109.29,109.29,109.0,109.06,76763.0,108.6337,108.6337,108.3455,108.4051,76763.0
2022-08-31 14:35:00,109.05,109.07,108.95,108.99,69186.0,108.3952,108.4151,108.2958,108.3355,69186.0
2022-08-31 14:40:00,108.98,109.02,108.81,108.87,101499.0,108.3256,108.3654,108.1566,108.2163,101499.0
2022-08-31 14:45:00,108.85,109.0,108.77,108.89,133880.0,108.1964,108.3455,108.1169,108.2361,133880.0
2022-08-31 14:50:00,108.88,108.96,108.84,108.9,76080.0,108.2262,108.3057,108.1864,108.2461,76080.0
2022-08-31 14:55:00,108.91,108.95,108.76,108.93,115309.0,108.256,108.2958,108.1069,108.2759,115309.0
2022-08-31 15:00:00,108.92,109.12,108.79,109.11,148828.0,108.266,108.4648,108.1367,108.4548,148828.0
2022-08-31 15:05:00,109.11,109.23,108.98,109.09,136533.0,108.4548,108.5741,108.3256,108.4349,136533.0
2022-08-31 15:10:00,109.1,109.25,109.04,109.22,156976.0,108.4449,108.594,108.3852,108.5642,156976.0
2022-08-31 15:15:00,109.22,109.45,109.14,109.18,249005.0,108.5642,108.7928,108.4846,108.5244,249005.0
2022-08-31 15:20:00,109.17,109.17,108.88,108.97,152826.0,108.5145,108.5145,108.2262,108.3157,152826.0
2022-08-31 15:25:00,108.97,109.02,108.9,108.98,126012.0,108.3157,108.3654,108.2461,108.3256,126012.0
2022-08-31 15:30:00,108.99,109.12,108.88,108.91,173328.0,108.3355,108.4648,108.2262,108.256,173328.0
2022-08-31 15:35:00,108.92,109.11,108.88,109.11,143204.0,108.266,108.4548,108.2262,108.4548,143204.0
2022-08-31 15:40:00,109.1,109.37,109.01,109.33,221541.0,108.4449,108.7133,108.3554,108.6735,221541.0
2022-08-31 15:45:00,109.32,109.48,109.15,109.22,340518.0,108.6636,108.8226,108.4946,108.5642,340518.0
2022-08-31 15:50:00,109.25,109.26,108.46,108.54,809284.0,108.594,108.6039,107.8087,107.8882,809284.0
2022-08-31 15:55:00,108.51,108.65,108.13,108.19,2010708.0,107.8584,107.9976,107.4807,107.5403,2010708.0
2022-09-01 09:30:00,108.28,109.19,108.26,108.58,1088897.0,107.6298,108.5343,107.6099,107.928,1088897.0
2022-09-01 09:35:00,108.59,110.27,108.58,110.14,1015556.0,107.9379,109.6079,107.928,109.4786,1015556.0
2022-09-01 09:40:00,110.13,110.45,109.33,109.51,791463.0,109.4687,109.7868,108.6735,108.8524,791463.0
2022-09-01 09:45:00,109.52,109.91,109.38,109.63,457899.0,108.8624,109.25,108.7232,108.9717,457899.0
2022-09-01 09:50:00,109.62,109.65,109.27,109.39,288371.0,108.9618,108.9916,108.6139,108.7331,288371.0
2022-09-01 09:55:00,109.35,109.35,108.91,109.21,378451.0,108.6934,108.6934,108.256,108.5542,378451.0
2022-09-01 10:00:00,109.2,109.41,108.64,108.86,442080.0,108.5443,108.753,107.9876,108.2063,442080.0
2022-09-01 10:05:00,108.85,109.05,108.7,108.91,268993.0,108.1964,108.3952,108.0473,108.256,268993.0
2022-09-01 10:10:00,108.9,109.01,108.73,108.73,244037.0,108.2461,108.3554,108.0771,108.0771,244037.0
2022-09-01 10:15:00,108.74,108.74,108.51,108.73,229277.0,108.087,108.087,107.8584,108.0771,229277.0
2022-09-01 10:20:00,108.72,109.06,108.58,109.06,217010.0,108.0672,108.4051,107.928,108.4051,217010.0
2022-09-01 10:25:00,109.07,109.29,108.94,109.24,197518.0,108.4151,108.6337,108.2858,108.584,197518.0
2022-09-01 10:30:00,109.25,109.29,108.89,108.92,168049.0,108.594,108.6337,108.2361,108.266,168049.0
2022-09-01 10:35:00,108.91,108.91,108.3,108.35,260788.0,108.256,108.256,107.6497,107.6994,260788.0
2022-09-01 10:40:00,108.36,108.52,108.21,108.3,201247.0,107.7093,107.8684,107.5602,107.6497,201247.0
2022-09-01 10:45:00,108.31,108.33,108.01,108.02,198549.0,107.6596,107.6795,107.3614,107.3714,198549.0
2022-09-01 10:50:00,108.01,108.31,107.98,108.11,367185.0,107.3614,107.6596,107.3316,107.4608,367185.0
2022-09-01 10:55:00,108.12,108.2,107.81,107.82,221311.0,107.4708,107.5503,107.1626,107.1726,221311.0
2022-09-01 11:00:00,107.81,108.0,107.73,107.8,234814.0,107.1626,107.3515,107.0831,107.1527,234814.0
2022-09-01 11:05:00,107.78,108.22,107.78,108.05,241909.0,107.1328,107.5702,107.1328,107.4012,241909.0
2022-09-01 11:10:00,108.03,108.23,107.99,108.09,177583.0,107.3813,107.5801,107.3415,107.4409,177583.0
2022-09-01 11:15:00,108.1,108.1,107.58,107.65,248878.0,107.4509,107.4509,106.934,107.0036,248878.0
2022-09-01 11:20:00,107.66,107.66,107.44,107.58,211325.0,107.0135,107.0135,106.7949,106.934,211325.0
2022-09-01 11:25:00,107.57,107.68,107.51,107.55,154001.0,106.9241,107.0334,106.8644,106.9042,154001.0
2022-09-01 11:30:00,107.54,107.88,107.52,107.85,187279.0,106.8943,107.2322,106.8744,107.2024,187279.0
2022-09-01 11:35:00,107.86,108.12,107.78,107.81,156418.0,107.2123,107.4708,107.1328,107.1626,156418.0
2022-09-01 11:40:00,107.8,107.83,107.52,107.53,136866.0,107.1527,107.1825,106.8744,106.8843,136866.0
2022-09-01 11:45:00,107.53,107.56,107.36,107.56,150325.0,106.8843,106.9141,106.7153,106.9141,150325.0
2022-09-01 11:50:00,107.56,107.63,107.4,107.57,130763.0,106.9141,106.9837,106.7551,106.9241,130763.0
2022-09-01 11:55:00,107.58,107.61,107.42,107.59,122783.0,106.934,106.9638,106.775,106.944,122783.0
2022-09-01 12:00:00,107.6,107.88,107.57,107.84,128833.0,106.9539,107.2322,106.9241,107.1925,128833.0
2022-09-01 12:05:00,107.84,107.95,107.7,107.87,124798.0,107.1925,107.3018,107.0533,107.2223,124798.0
2022-09-01 12:10:00,107.87,107.87,107.69,107.85,114369.0,107.2223,107.2223,107.0434,107.2024,114369.0
2022-09-01 12:15:00,107.88,108.01,107.76,107.88,146734.0,107.2322,107.3614,107.1129,107.2322,146734.0
2022-09-01 12:20:00,107.89,107.9,107.71,107.77,73577.0,107.2421,107.2521,107.0632,107.1229,73577.0
2022-09-01 12:25:00,107.77,107.94,107.65,107.74,167670.0,107.1229,107.2918,107.0036,107.0931,167670.0
2022-09-01 12:30:00,107.72,107.86,107.62,107.77,121694.0,107.0732,107.2123,106.9738,107.1229,121694.0
2022-09-01 12:35:00,107.77,107.79,107.54,107.6,124189.0,107.1229,107.1428,106.8943,106.9539,124189.0
2022-09-01 12:40:00,107.6,107.68,107.52,107.68,80528.0,106.9539,107.0334,106.8744,107.0334,80528.0
2022-09-01 12:45:00,107.69,107.82,107.57,107.81,95397.0,107.0434,107.1726,106.9241,107.1626,95397.0
2022-09-01 12:50:00,107.82,107.82,107.56,107.57,75971.0,107.1726,107.1726,106.9141,106.9241,75971.0
2022-09-01 12:55:00,107.58,107.75,107.51,107.74,107480.0,106.934,107.103,106.8644,107.0931,107480.0
2022-09-01 13:00:00,107.74,107.98,107.69,107.89,123156.0,107.0931,107.3316,107.0434,107.2421,123156.0
2022-09-01 13:05:00,107.88,108.07,107.87,108.05,188106.0,107.2322,107.4211,107.2223,107.4012,188106.0
2022-09-01 13:10:00,108.07,108.2,107.92,108.17,124546.0,107.4211,107.5503,107.272,107.5205,124546.0
2022-09-01 13:15:00,108.18,108.27,108.12,108.15,161772.0,107.5304,107.6199,107.4708,107.5006,161772.0
2022-09-01 13:20:00,108.14,108.35,108.13,108.32,119822.0,107.4906,107.6994,107.4807,107.6696,119822.0
2022-09-01 13:25:00,108.33,108.61,108.21,108.55,223368.0,107.6795,107.9578,107.5602,107.8982,223368.0
2022-09-01 13:30:00,108.55,108.59,108.33,108.52,174831.0,107.8982,107.9379,107.6795,107.8684,174831.0
2022-09-01 13:35:00,108.51,108.55,108.35,108.43,149031.0,107.8584,107.8982,107.6994,107.7789,149031.0
2022-09-01 13:40:00,108.43,108.43,108.22,108.26,74369.0,107.7789,107.7789,107.5702,107.6099,74369.0
2022-09-01 13:45:00,108.26,108.26,108.03,108.17,89728.0,107.6099,107.6099,107.3813,107.5205,89728.0
2022-09-01 13:50:00,108.17,108.25,108.04,108.1,123693.0,107.5205,107.6,107.3912,107.4509,123693.0
2022-09-01 13:55:00,108.07,108.16,107.99,108.06,78032.0,107.4211,107.5105,107.3415,107.4111,78032.0
2022-09-01 14:00:00,108.07,108.27,107.94,108.27,137151.0,107.4211,107.6199,107.2918,107.6199,137151.0
2022-09-01 14:05:00,108.28,108.34,108.06,108.11,130402.0,107.6298,107.6894,107.4111,107.4608,130402.0
2022-09-01 14:10:00,108.12,108.24,107.95,108.15,114893.0,107.4708,107.59,107.3018,107.5006,114893.0
2022-09-01 14:15:00,108.14,108.3,108.11,108.22,120023.0,107.4906,107.6497,107.4608,107.5702,120023.0
2022-09-01 14:20:00,108.21,108.6,108.21,108.55,180791.0,107.5602,107.9479,107.5602,107.8982,180791.0
2022-09-01 14:25:00,108.54,108.97,108.53,108.91,418733.0,107.8882,108.3157,107.8783,108.256,418733.0
2022-09-01 14:30:00,108.91,109.05,108.86,108.95,200306.0,108.256,108.3952,108.2063,108.2958,200306.0
2022-09-01 14:35:00,108.95,109.2,108.87,109.05,204008.0,108.2958,108.5443,108.2163,108.3952,204008.0
2022-09-01 14:40:00,109.03,109.07,108.72,108.77,167905.0,108.3753,108.4151,108.0672,108.1169,167905.0
2022-09-01 14:45:00,108.78,108.96,108.63,108.68,136705.0,108.1268,108.3057,107.9777,108.0274,136705.0
2022-09-01 14:50:00,108.7,108.97,108.61,108.95,143664.0,108.0473,108.3157,107.9578,108.2958,143664.0
2022-09-01 14:55:00,108.95,109.02,108.72,108.82,157550.0,108.2958,108.3654,108.0672,108.1666,157550.0
2022-09-01 15:00:00,108.83,109.14,108.75,108.87,166057.0,108.1765,108.4846,108.097,108.2163,166057.0
2022-09-01 15:05:00,108.87,109.2,108.86,109.12,248287.0,108.2163,108.5443,108.2063,108.4648,248287.0
2022-09-01 15:10:00,109.12,109.39,108.97,109.34,232447.0,108.4648,108.7331,108.3157,108.6834,232447.0
2022-09-01 15:15:00,109.35,109.39,109.09,109.09,182015.0,108.6934,108.7331,108.4349,108.4349,182015.0
2022-09-01 15:20:00,109.09,109.32,108.95,109.21,205595.0,108.4349,108.6636,108.2958,108.5542,205595.0
2022-09-01 15:25:00,109.22,109.23,109.0,109.0,192108.0,108.5642,108.5741,108.3455,108.3455,192108.0
2022-09-01 15:30:00,109.0,109.11,108.87,108.95,161580.0,108.3455,108.4548,108.2163,108.2958,161580.0
2022-09-01 15:35:00,108.95,109.19,108.92,109.1,143390.0,108.2958,108.5343,108.266,108.4449,143390.0
2022-09-01 15:40:00,109.1,109.16,108.95,109.1,217791.0,108.4449,108.5045,108.2958,108.4449,217791.0
2022-09-01 15:45:00,109.09,109.26,108.99,109.05,248465.0,108.4349,108.6039,108.3355,108.3952,248465.0
2022-09-01 15:50:00,109.06,109.44,109.05,109.42,411428.0,108.4051,108.7828,108.3952,108.763,411428.0
2022-09-01 15:55:00,109.42,109.91,109.42,109.76,1046808.0,108.763,109.25,108.763,109.1009,1046808.0
2022-09-02 09:30:00,110.51,110.63,109.79,109.82,998977.0,109.8464,109.9657,109.1307,109.1606,998977.0
2022-09-02 09:35:00,109.81,110.17,109.67,110.03,289790.0,109.1506,109.5085,109.0115,109.3693,289790.0
2022-09-02 09:40:00,110.04,110.07,109.37,109.52,218361.0,109.3792,109.4091,108.7133,108.8624,218361.0
2022-09-02 09:45:00,109.52,109.96,109.49,109.96,204779.0,108.8624,109.2997,108.8325,109.2997,204779.0
2022-09-02 09:50:00,109.97,110.08,109.64,109.65,205964.0,109.3097,109.419,108.9816,108.9916,205964.0
2022-09-02 09:55:00,109.64,109.78,109.32,109.35,305370.0,108.9816,109.1208,108.6636,108.6934,305370.0
2022-09-02 10:00:00,109.36,109.38,109.06,109.24,255936.0,108.7033,108.7232,108.4051,108.584,255936.0
2022-09-02 10:05:00,109.26,109.59,109.2,109.56,221958.0,108.6039,108.9319,108.5443,108.9021,221958.0
2022-09-02 10:10:00,109.57,110.03,109.45,109.7,378298.0,108.9121,109.3693,108.7928,109.0413,378298.0
2022-09-02 10:15:00,109.7,110.2,109.67,109.95,256800.0,109.0413,109.5383,109.0115,109.2898,256800.0
2022-09-02 10:20:00,109.97,110.08,109.84,109.91,202912.0,109.3097,109.419,109.1804,109.25,202912.0
2022-09-02 10:25:00,109.93,110.3,109.89,110.25,219337.0,109.2699,109.6377,109.2301,109.588,219337.0
2022-09-02 10:30:00,110.24,110.44,110.22,110.32,269190.0,109.578,109.7768,109.5582,109.6576,269190.0
2022-09-02 10:35:00,110.33,110.59,110.33,110.56,257819.0,109.6675,109.9259,109.6675,109.8961,257819.0
2022-09-02 10:40:00,110.56,110.7,110.41,110.45,238639.0,109.8961,110.0353,109.747,109.7868,238639.0
2022-09-02 10:45:00,110.44,110.61,110.37,110.46,163455.0,109.7768,109.9458,109.7073,109.7967,163455.0
2022-09-02 10:50:00,110.46,110.56,110.18,110.2,262855.0,109.7967,109.8961,109.5184,109.5383,262855.0
2022-09-02 10:55:00,110.2,110.32,110.03,110.27,232081.0,109.5383,109.6576,109.3693,109.6079,232081.0
2022-09-02 11:00:00,110.27,110.48,110.2,110.48,157901.0,109.6079,109.8166,109.5383,109.8166,157901.0
2022-09-02 11:05:00,110.48,110.53,110.28,110.4,142354.0,109.8166,109.8663,109.6178,109.7371,142354.0
2022-09-02 11:10:00,110.4,110.58,110.33,110.53,117081.0,109.7371,109.916,109.6675,109.8663,117081.0
2022-09-02 11:15:00,110.54,110.67,110.39,110.64,93494.0,109.8762,110.0055,109.7271,109.9756,93494.0
2022-09-02 11:20:00,110.64,110.66,110.45,110.57,119917.0,109.9756,109.9955,109.7868,109.9061,119917.0
2022-09-02 11:25:00,110.57,110.63,110.42,110.59,97898.0,109.9061,109.9657,109.757,109.9259,97898.0
2022-09-02 11:30:00,110.6,110.71,110.42,110.55,164244.0,109.9359,110.0452,109.757,109.8862,164244.0
2022-09-02 11:35:00,110.56,110.64,110.45,110.6,72937.0,109.8961,109.9756,109.7868,109.9359,72937.0
2022-09-02 11:40:00,110.6,110.62,110.2,110.32,128929.0,109.9359,109.9558,109.5383,109.6576,128929.0
2022-09-02 11:45:00,110.33,110.58,110.3,110.56,77914.0,109.6675,109.916,109.6377,109.8961,77914.0
2022-09-02 11:50:00,110.57,110.74,110.56,110.68,84139.0,109.9061,110.075,109.8961,110.0154,84139.0
2022-09-02 11:55:00,110.69,110.73,110.54,110.58,142607.0,110.0253,110.0651,109.8762,109.916,142607.0
2022-09-02 12:00:00,110.58,110.65,110.38,110.5,134465.0,109.916,109.9856,109.7172,109.8365,134465.0
2022-09-02 12:05:00,110.49,110.54,110.35,110.46,77449.0,109.8265,109.8762,109.6874,109.7967,77449.0
2022-09-02 12:10:00,110.46,110.58,110.33,110.4,100799.0,109.7967,109.916,109.6675,109.7371,100799.0
2022-09-02 12:15:00,110.4,110.4,110.11,110.11,123678.0,109.7371,109.7371,109.4488,109.4488,123678.0
2022-09-02 12:20:00,110.11,110.2,109.7,109.82,263541.0,109.4488,109.5383,109.0413,109.1606,263541.0
2022-09-02 12:25:00,109.8,109.85,109.61,109.78,176703.0,109.1407,109.1904,108.9518,109.1208,176703.0
2022-09-02 12:30:00,109.75,109.84,109.37,109.48,204333.0,109.091,109.1804,108.7133,108.8226,204333.0
2022-09-02 12:35:00,109.46,109.53,109.14,109.29,149595.0,108.8027,108.8723,108.4846,108.6337,149595.0
2022-09-02 12:40:00,109.3,109.36,108.98,109.03,206353.0,108.6437,108.7033,108.3256,108.3753,206353.0
2022-09-02 12:45:00,109.01,109.19,108.91,109.06,245664.0,108.3554,108.5343,108.256,108.4051,245664.0
2022-09-02 12:50:00,109.05,109.11,108.7,109.09,138802.0,108.3952,108.4548,108.0473,108.4349,138802.0
2022-09-02 12:55:00,109.09,109.22,108.95,109.11,143554.0,108.4349,108.5642,108.2958,108.4548,143554.0
2022-09-02 13:00:00,109.09,109.1,108.57,108.88,183226.0,108.4349,108.4449,107.9181,108.2262,183226.0
2022-09-02 13:05:00,108.88,108.97,108.67,108.8,141820.0,108.2262,108.3157,108.0175,108.1467,141820.0
2022-09-02 13:10:00,108.81,108.96,108.72,108.96,98062.0,108.1566,108.3057,108.0672,108.3057,98062.0
2022-09-02 13:15:00,108.95,109.09,108.7,108.95,131509.0,108.2958,108.4349,108.0473,108.2958,131509.0
2022-09-02 13:20:00,108.94,108.94,108.33,108.38,202218.0,108.2858,108.2858,107.6795,107.7292,202218.0
2022-09-02 13:25:00,108.38,108.42,108.18,108.28,215807.0,107.7292,107.769,107.5304,107.6298,215807.0
2022-09-02 13:30:00,108.27,108.4,108.14,108.19,157919.0,107.6199,107.7491,107.4906,107.5403,157919.0
2022-09-02 13:35:00,108.2,108.45,108.12,108.28,156163.0,107.5503,107.7988,107.4708,107.6298,156163.0
2022-09-02 13:40:00,108.26,108.38,108.16,108.27,117821.0,107.6099,107.7292,107.5105,107.6199,117821.0
2022-09-02 13:45:00,108.28,108.44,107.91,107.92,179907.0,107.6298,107.7888,107.262,107.272,179907.0
2022-09-02 13:50:00,107.92,107.97,107.7,107.81,213549.0,107.272,107.3217,107.0533,107.1626,213549.0
2022-09-02 13:55:00,107.79,107.79,107.59,107.59,175089.0,107.1428,107.1428,106.944,106.944,175089.0
2022-09-02 14:00:00,107.6,107.76,107.56,107.64,155309.0,106.9539,107.1129,106.9141,106.9937,155309.0
2022-09-02 14:05:00,107.65,107.94,107.5,107.86,261935.0,107.0036,107.2918,106.8545,107.2123,261935.0
2022-09-02 14:10:00,107.86,107.93,107.72,107.81,143405.0,107.2123,107.2819,107.0732,107.1626,143405.0
2022-09-02 14:15:00,107.83,107.88,107.65,107.78,100751.0,107.1825,107.2322,107.0036,107.1328,100751.0
2022-09-02 14:20:00,107.8,107.91,107.69,107.74,119724.0,107.1527,107.262,107.0434,107.0931,119724.0
2022-09-02 14:25:00,107.73,108.11,107.69,108.08,207254.0,107.0831,107.4608,107.0434,107.431,207254.0
2022-09-02 14:30:00,108.07,108.08,107.86,107.95,146585.0,107.4211,107.431,107.2123,107.3018,146585.0
2022-09-02 14:35:00,107.95,108.19,107.9,108.07,165956.0,107.3018,107.5403,107.2521,107.4211,165956.0
2022-09-02 14:40:00,108.08,108.22,108.0,108.18,89463.0,107.431,107.5702,107.3515,107.5304,89463.0
2022-09-02 14:45:00,108.17,108.24,107.97,108.05,98322.0,107.5205,107.59,107.3217,107.4012,98322.0
2022-09-02 14:50:00,108.06,108.1,107.97,107.97,94700.0,107.4111,107.4509,107.3217,107.3217,94700.0
2022-09-02 14:55:00,107.97,108.0,107.71,107.79,111242.0,107.3217,107.3515,107.0632,107.1428,111242.0
2022-09-02 15:00:00,107.79,108.19,107.74,108.06,129288.0,107.1428,107.5403,107.0931,107.4111,129288.0
2022-09-02 15:05:00,108.07,108.25,107.98,108.01,107499.0,107.4211,107.6,107.3316,107.3614,107499.0
2022-09-02 15:10:00,108.02,108.09,107.82,107.96,108907.0,107.3714,107.4409,107.1726,107.3117,108907.0
2022-09-02 15:15:00,107.96,108.08,107.86,107.98,124397.0,107.3117,107.431,107.2123,107.3316,124397.0
2022-09-02 15:20:00,107.97,108.12,107.55,107.65,222576.0,107.3217,107.4708,106.9042,107.0036,222576.0
2022-09-02 15:25:00,107.64,107.85,107.56,107.81,146316.0,106.9937,107.2024,106.9141,107.1626,146316.0
2022-09-02 15:30:00,107.81,107.81,107.51,107.51,209054.0,107.1626,107.1626,106.8644,106.8644,209054.0
2022-09-02 15:35:00,107.51,107.53,107.3,107.47,408515.0,106.8644,106.8843,106.6557,106.8247,408515.0
2022-09-02 15:40:00,107.46,107.49,107.26,107.28,239416.0,106.8147,106.8446,106.6159,106.6358,239416.0
2022-09-02 15:45:00,107.27,107.62,107.26,107.53,381856.0,106.6259,106.9738,106.6159,106.8843,381856.0
2022-09-02 15:50:00,107.55,107.89,107.45,107.89,411952.0,106.9042,107.2421,106.8048,107.2421,411952.0
2022-09-02 15:55:00,107.89,108.08,107.64,107.84,797035.0,107.2421,107.431,106.9937,107.1925,797035.0
2022-09-06 09:30:00,107.27,108.03,107.27,107.54,881723.0,106.6259,107.3813,106.6259,106.8943,881723.0
2022-09-06 09:35:00,107.49,107.92,107.42,107.43,349718.0,106.8446,107.272,106.775,106.7849,349718.0
2022-09-06 09:40:00,107.45,107.61,107.18,107.27,331622.0,106.8048,106.9638,106.5364,106.6259,331622.0
2022-09-06 09:45:00,107.28,107.45,106.99,107.22,324937.0,106.6358,106.8048,106.3476,106.5762,324937.0
2022-09-06 09:50:00,107.22,107.28,106.82,106.83,196306.0,106.5762,106.6358,106.1786,106.1885,196306.0
2022-09-06 09:55:00,106.83,106.91,106.21,106.81,277437.0,106.1885,106.268,105.5722,106.1686,277437.0
2022-09-06 10:00:00,106.82,106.86,106.0,106.19,412533.0,106.1786,106.2183,105.3635,105.5524,412533.0
2022-09-06 10:05:00,106.16,106.3,105.84,106.13,356966.0,105.5225,105.6617,105.2045,105.4927,356966.0
2022-09-06 10:10:00,106.1,106.19,105.78,106.18,302499.0,105.4629,105.5524,105.1448,105.5424,302499.0
2022-09-06 10:15:00,106.15,106.18,105.84,106.18,243870.0,105.5126,105.5424,105.2045,105.5424,243870.0
2022-09-06 10:20:00,106.18,106.23,105.83,106.02,186828.0,105.5424,105.5921,105.1945,105.3834,186828.0
2022-09-06 10:25:00,106.04,106.46,105.98,106.26,304294.0,105.4033,105.8207,105.3436,105.6219,304294.0
2022-09-06 10:30:00,106.26,106.33,106.06,106.29,230979.0,105.6219,105.6915,105.4231,105.6518,230979.0
2022-09-06 10:35:00,106.29,106.6,106.18,106.49,324087.0,105.6518,105.9599,105.5424,105.8506,324087.0
2022-09-06 10:40:00,106.5,106.89,106.48,106.76,269074.0,105.8605,106.2482,105.8406,106.1189,269074.0
2022-09-06 10:45:00,106.76,106.86,106.61,106.65,203383.0,106.1189,106.2183,105.9698,106.0096,203383.0
2022-09-06 10:50:00,106.67,107.32,106.62,107.16,257770.0,106.0295,106.6756,105.9798,106.5165,257770.0
2022-09-06 10:55:00,107.17,107.6,107.12,107.43,221351.0,106.5265,106.9539,106.4768,106.7849,221351.0
2022-09-06 11:00:00,107.41,107.42,107.14,107.3,181567.0,106.765,106.775,106.4967,106.6557,181567.0
2022-09-06 11:05:00,107.29,107.69,107.26,107.52,172096.0,106.6458,107.0434,106.6159,106.8744,172096.0
2022-09-06 11:10:00,107.52,107.55,107.23,107.32,120496.0,106.8744,106.9042,106.5861,106.6756,120496.0
2022-09-06 11:15:00,107.35,107.4,107.11,107.12,172793.0,106.7054,106.7551,106.4668,106.4768,172793.0
2022-09-06 11:20:00,107.13,107.44,107.05,107.39,119517.0,106.4867,106.7949,106.4072,106.7452,119517.0
2022-09-06 11:25:00,107.38,107.54,107.02,107.08,170955.0,106.7352,106.8943,106.3774,106.437,170955.0
2022-09-06 11:30:00,107.06,107.56,106.94,107.31,140502.0,106.4171,106.9141,106.2979,106.6656,140502.0
2022-09-06 11:35:00,107.34,107.43,107.08,107.28,95199.0,106.6955,106.7849,106.437,106.6358,95199.0
2022-09-06 11:40:00,107.27,107.74,107.22,107.47,137758.0,106.6259,107.0931,106.5762,106.8247,137758.0
2022-09-06 11:45:00,107.47,107.59,107.21,107.25,119108.0,106.8247,106.944,106.5662,106.606,119108.0
2022-09-06 11:50:00,107.26,107.56,107.2,107.49,75895.0,106.6159,106.9141,106.5563,106.8446,75895.0
2022-09-06 11:55:00,107.48,107.62,107.44,107.49,65916.0,106.8346,106.9738,106.7949,106.8446,65916.0
2022-09-06 12:00:00,107.47,107.65,107.38,107.52,77799.0,106.8247,107.0036,106.7352,106.8744,77799.0
2022-09-06 12:05:00,107.52,107.69,107.19,107.29,168734.0,106.8744,107.0434,106.5464,106.6458,168734.0
2022-09-06 12:10:00,107.29,107.33,107.17,107.2,102189.0,106.6458,106.6855,106.5265,106.5563,102189.0
2022-09-06 12:15:00,107.2,107.28,106.95,107.05,229007.0,106.5563,106.6358,106.3078,106.4072,229007.0
2022-09-06 12:20:00,107.03,107.14,106.8,106.84,133996.0,106.3873,106.4967,106.1587,106.1985,133996.0
2022-09-06 12:25:00,106.84,107.04,106.69,107.0,126059.0,106.1985,106.3973,106.0494,106.3575,126059.0
2022-09-06 12:30:00,106.99,107.11,106.98,107.05,96085.0,106.3476,106.4668,106.3376,106.4072,96085.0
2022-09-06 12:35:00,107.06,107.12,106.93,107.0,66982.0,106.4171,106.4768,106.2879,106.3575,66982.0
2022-09-06 12:40:00,107.0,107.17,106.8,107.14,165637.0,106.3575,106.5265,106.1587,106.4967,165637.0
2022-09-06 12:45:00,107.15,107.16,107.02,107.1,74388.0,106.5066,106.5165,106.3774,106.4569,74388.0
2022-09-06 12:50:00,107.11,107.14,106.89,107.06,111086.0,106.4668,106.4967,106.2482,106.4171,111086.0
2022-09-06 12:55:00,107.07,107.14,106.94,107.01,104957.0,106.4271,106.4967,106.2979,106.3674,104957.0
2022-09-06 13:00:00,107.01,107.02,106.72,106.81,120859.0,106.3674,106.3774,106.0792,106.1686,120859.0
2022-09-06 13:05:00,106.8,106.81,106.31,106.31,174455.0,106.1587,106.1686,105.6716,105.6716,174455.0
2022-09-06 13:10:00,106.32,106.41,106.17,106.29,136503.0,105.6816,105.771,105.5325,105.6518,136503.0
2022-09-06 13:15:00,106.28,106.34,106.11,106.28,130142.0,105.6418,105.7015,105.4728,105.6418,130142.0
2022-09-06 13:20:00,106.28,106.33,106.13,106.26,120597.0,105.6418,105.6915,105.4927,105.6219,120597.0
2022-09-06 13:25:00,106.26,106.29,106.15,106.2,101778.0,105.6219,105.6518,105.5126,105.5623,101778.0
2022-09-06 13:30:00,106.19,106.45,106.14,106.35,136882.0,105.5524,105.8108,105.5027,105.7114,136882.0
2022-09-06 13:35:00,106.32,106.41,106.22,106.37,95745.0,105.6816,105.771,105.5822,105.7313,95745.0
2022-09-06 13:40:00,106.36,106.37,106.16,106.32,102713.0,105.7213,105.7313,105.5225,105.6816,102713.0
2022-09-06 13:45:00,106.31,106.43,106.15,106.2,98993.0,105.6716,105.7909,105.5126,105.5623,98993.0
2022-09-06 13:50:00,106.17,106.24,106.01,106.17,136392.0,105.5325,105.6021,105.3734,105.5325,136392.0
2022-09-06 13:55:00,106.16,106.44,106.16,106.42,124962.0,105.5225,105.8009,105.5225,105.781,124962.0
2022-09-06 14:00:00,106.4,106.62,106.32,106.46,140882.0,105.7611,105.9798,105.6816,105.8207,140882.0
2022-09-06 14:05:00,106.46,106.58,106.36,106.52,86256.0,105.8207,105.94,105.7213,105.8804,86256.0
2022-09-06 14:10:00,106.51,106.88,106.51,106.84,183154.0,105.8704,106.2382,105.8704,106.1985,183154.0
2022-09-06 14:15:00,106.84,106.97,106.79,106.88,119298.0,106.1985,106.3277,106.1488,106.2382,119298.0
2022-09-06 14:20:00,106.88,106.95,106.82,106.93,78149.0,106.2382,106.3078,106.1786,106.2879,78149.0
2022-09-06 14:25:00,106.93,107.0,106.81,106.89,94752.0,106.2879,106.3575,106.1686,106.2482,94752.0
2022-09-06 14:30:00,106.89,106.96,106.65,106.89,123209.0,106.2482,106.3177,106.0096,106.2482,123209.0
2022-09-06 14:35:00,106.89,107.04,106.73,106.9,109619.0,106.2482,106.3973,106.0891,106.2581,109619.0
2022-09-06 14:40:00,106.91,106.92,106.71,106.78,89184.0,106.268,106.278,106.0692,106.1388,89184.0
2022-09-06 14:45:00,106.76,106.88,106.65,106.87,114777.0,106.1189,106.2382,106.0096,106.2283,114777.0
2022-09-06 14:50:00,106.89,106.9,106.53,106.78,164554.0,106.2482,106.2581,105.8903,106.1388,164554.0
2022-09-06 14:55:00,106.78,106.92,106.62,106.73,136882.0,106.1388,106.278,105.9798,106.0891,136882.0
2022-09-06 15:00:00,106.74,106.84,106.63,106.74,145613.0,106.0991,106.1985,105.9897,106.0991,145613.0
2022-09-06 15:05:00,106.75,107.02,106.7,107.01,111984.0,106.109,106.3774,106.0593,106.3674,111984.0
2022-09-06 15:10:00,107.01,107.06,106.87,106.89,164988.0,106.3674,106.4171,106.2283,106.2482,164988.0
2022-09-06 15:15:00,106.88,107.14,106.85,106.96,264915.0,106.2382,106.4967,106.2084,106.3177,264915.0
2022-09-06 15:20:00,106.97,107.08,106.74,107.0,188303.0,106.3277,106.437,106.0991,106.3575,188303.0
2022-09-06 15:25:00,106.99,107.07,106.86,106.88,118705.0,106.3476,106.4271,106.2183,106.2382,118705.0
2022-09-06 15:30:00,106.87,106.88,106.47,106.63,192885.0,106.2283,106.2382,105.8307,105.9897,192885.0
2022-09-06 15:35:00,106.63,106.71,106.56,106.63,159312.0,105.9897,106.0692,105.9201,105.9897,159312.0
2022-09-06 15:40:00,106.63,107.0,106.6,106.99,263210.0,105.9897,106.3575,105.9599,106.3476,263210.0
2022-09-06 15:45:00,106.98,107.1,106.78,106.97,349590.0,106.3376,106.4569,106.1388,106.3277,349590.0
2022-09-06 15:50:00,106.95,106.96,106.56,106.65,478728.0,106.3078,106.3177,105.9201,106.0096,478728.0
2022-09-06 15:55:00,106.65,106.89,106.54,106.81,1328738.0,106.0096,106.2482,105.9003,106.1686,1328738.0
2022-09-07 09:30:00,107.08,107.58,106.9,107.58,603045.0,106.437,106.934,106.2581,106.934,603045.0
2022-09-07 09:35:00,107.57,107.94,107.45,107.91,427535.0,106.9241,107.2918,106.8048,107.262,427535.0
2022-09-07 09:40:00,107.9,107.94,107.44,107.62,329264.0,107.2521,107.2918,106.7949,106.9738,329264.0
2022-09-07 09:45:00,107.62,108.09,107.51,108.08,414736.0,106.9738,107.4409,106.8644,107.431,414736.0
2022-09-07 09:50:00,108.08,108.16,107.74,107.79,268622.0,107.431,107.5105,107.0931,107.1428,268622.0
2022-09-07 09:55:00,107.8,108.07,107.74,107.84,221742.0,107.1527,107.4211,107.0931,107.1925,221742.0
2022-09-07 10:00:00,107.83,107.83,107.48,107.56,308820.0,107.1825,107.1825,106.8346,106.9141,308820.0
2022-09-07 10:05:00,107.58,107.62,107.28,107.32,257479.0,106.934,106.9738,106.6358,106.6756,257479.0
2022-09-07 10:10:00,107.33,107.38,107.09,107.13,199616.0,106.6855,106.7352,106.447,106.4867,199616.0
2022-09-07 10:15:00,107.14,107.43,106.98,107.39,259826.0,106.4967,106.7849,106.3376,106.7452,259826.0
2022-09-07 10:20:00,107.38,107.5,107.16,107.28,157341.0,106.7352,106.8545,106.5165,106.6358,157341.0
2022-09-07 10:25:00,107.29,107.6,107.18,107.44,188286.0,106.6458,106.9539,106.5364,106.7949,188286.0
2022-09-07 10:30:00,107.45,107.79,107.45,107.5,265982.0,106.8048,107.1428,106.8048,106.8545,265982.0
2022-09-07 10:35:00,107.5,107.65,107.41,107.49,151024.0,106.8545,107.0036,106.765,106.8446,151024.0
2022-09-07 10:40:00,107.49,107.71,107.34,107.58,171429.0,106.8446,107.0632,106.6955,106.934,171429.0
2022-09-07 10:45:00,107.58,107.77,107.48,107.73,177441.0,106.934,107.1229,106.8346,107.0831,177441.0
2022-09-07 10:50:00,107.73,107.97,107.68,107.78,249352.0,107.0831,107.3217,107.0334,107.1328,249352.0
2022-09-07 10:55:00,107.78,107.87,107.7,107.73,148232.0,107.1328,107.2223,107.0533,107.0831,148232.0
2022-09-07 11:00:00,107.73,108.12,107.63,108.09,213613.0,107.0831,107.4708,106.9837,107.4409,213613.0
2022-09-07 11:05:00,108.09,108.39,108.01,108.33,280697.0,107.4409,107.7391,107.3614,107.6795,280697.0
2022-09-07 11:10:00,108.33,108.78,108.3,108.56,352209.0,107.6795,108.1268,107.6497,107.9081,352209.0
2022-09-07 11:15:00,108.57,108.67,108.37,108.51,219703.0,107.9181,108.0175,107.7193,107.8584,219703.0
2022-09-07 11:20:00,108.51,108.55,108.32,108.48,157763.0,107.8584,107.8982,107.6696,107.8286,157763.0
2022-09-07 11:25:00,108.46,108.53,108.38,108.39,127850.0,107.8087,107.8783,107.7292,107.7391,127850.0
2022-09-07 11:30:00,108.39,108.5,108.2,108.23,170684.0,107.7391,107.8485,107.5503,107.5801,170684.0
2022-09-07 11:35:00,108.24,108.35,108.18,108.18,150869.0,107.59,107.6994,107.5304,107.5304,150869.0
2022-09-07 11:40:00,108.17,108.31,108.02,108.04,138443.0,107.5205,107.6596,107.3714,107.3912,138443.0
2022-09-07 11:45:00,108.02,108.44,108.02,108.37,156927.0,107.3714,107.7888,107.3714,107.7193,156927.0
2022-09-07 11:50:00,108.36,108.5,108.29,108.46,92678.0,107.7093,107.8485,107.6397,107.8087,92678.0
2022-09-07 11:55:00,108.47,108.55,108.39,108.43,126062.0,107.8187,107.8982,107.7391,107.7789,126062.0
2022-09-07 12:00:00,108.44,108.55,108.34,108.36,135657.0,107.7888,107.8982,107.6894,107.7093,135657.0
2022-09-07 12:05:00,108.36,108.5,108.24,108.49,116985.0,107.7093,107.8485,107.59,107.8385,116985.0
2022-09-07 12:10:00,108.49,108.5,108.29,108.31,85465.0,107.8385,107.8485,107.6397,107.6596,85465.0
2022-09-07 12:15:00,108.32,108.39,108.2,108.28,112655.0,107.6696,107.7391,107.5503,107.6298,112655.0
2022-09-07 12:20:00,108.26,108.29,107.98,108.1,113283.0,107.6099,107.6397,107.3316,107.4509,113283.0
2022-09-07 12:25:00,108.09,108.21,108.04,108.2,104352.0,107.4409,107.5602,107.3912,107.5503,104352.0
2022-09-07 12:30:00,108.19,108.2,108.02,108.18,90016.0,107.5403,107.5503,107.3714,107.5304,90016.0
2022-09-07 12:35:00,108.19,108.5,108.11,108.48,103517.0,107.5403,107.8485,107.4608,107.8286,103517.0
2022-09-07 12:40:00,108.49,108.74,108.42,108.66,161550.0,107.8385,108.087,107.769,108.0075,161550.0
2022-09-07 12:45:00,108.66,108.77,108.58,108.62,117822.0,108.0075,108.1169,107.928,107.9678,117822.0
2022-09-07 12:50:00,108.62,108.66,108.51,108.51,76115.0,107.9678,108.0075,107.8584,107.8584,76115.0
2022-09-07 12:55:00,108.51,108.63,108.42,108.63,90018.0,107.8584,107.9777,107.769,107.9777,90018.0
2022-09-07 13:00:00,108.63,108.86,108.59,108.81,111662.0,107.9777,108.2063,107.9379,108.1566,111662.0
2022-09-07 13:05:00,108.8,108.88,108.68,108.77,190677.0,108.1467,108.2262,108.0274,108.1169,190677.0
2022-09-07 13:10:00,108.78,108.81,108.67,108.72,111059.0,108.1268,108.1566,108.0175,108.0672,111059.0
2022-09-07 13:15:00,108.73,108.76,108.6,108.65,66727.0,108.0771,108.1069,107.9479,107.9976,66727.0
2022-09-07 13:20:00,108.64,108.76,108.59,108.62,89679.0,107.9876,108.1069,107.9379,107.9678,89679.0
2022-09-07 13:25:00,108.62,108.62,108.5,108.55,65487.0,107.9678,107.9678,107.8485,107.8982,65487.0
2022-09-07 13:30:00,108.55,108.74,108.52,108.73,78878.0,107.8982,108.087,107.8684,108.0771,78878.0
2022-09-07 13:35:00,108.73,108.85,108.68,108.79,75767.0,108.0771,108.1964,108.0274,108.1367,75767.0
2022-09-07 13:40:00,108.77,109.07,108.76,109.05,103480.0,108.1169,108.4151,108.1069,108.3952,103480.0
2022-09-07 13:45:00,109.06,109.09,108.9,109.02,132238.0,108.4051,108.4349,108.2461,108.3654,132238.0
2022-09-07 13:50:00,109.02,109.1,108.96,109.08,119242.0,108.3654,108.4449,108.3057,108.425,119242.0
2022-09-07 13:55:00,109.08,109.09,108.92,109.09,123797.0,108.425,108.4349,108.266,108.4349,123797.0
2022-09-07 14:00:00,109.09,109.51,109.06,109.49,199648.0,108.4349,108.8524,108.4051,108.8325,199648.0
2022-09-07 14:05:00,109.49,109.52,109.22,109.25,109395.0,108.8325,108.8624,108.5642,108.594,109395.0
2022-09-07 14:10:00,109.24,109.29,109.13,109.27,189468.0,108.584,108.6337,108.4747,108.6139,189468.0
2022-09-07 14:15:00,109.26,109.38,109.13,109.13,127661.0,108.6039,108.7232,108.4747,108.4747,127661.0
2022-09-07 14:20:00,109.14,109.25,109.11,109.23,95106.0,108.4846,108.594,108.4548,108.5741,95106.0
2022-09-07 14:25:00,109.24,109.52,109.23,109.48,96928.0,108.584,108.8624,108.5741,108.8226,96928.0
2022-09-07 14:30:00,109.48,109.64,109.35,109.62,179807.0,108.8226,108.9816,108.6934,108.9618,179807.0
2022-09-07 14:35:00,109.61,109.7,109.56,109.63,110529.0,108.9518,109.0413,108.9021,108.9717,110529.0
2022-09-07 14:40:00,109.62,109.74,109.57,109.62,83835.0,108.9618,109.081,108.9121,108.9618,83835.0
2022-09-07 14:45:00,109.62,109.72,109.6,109.65,87950.0,108.9618,109.0612,108.9419,108.9916,87950.0
2022-09-07 14:50:00,109.64,109.81,109.55,109.8,149550.0,108.9816,109.1506,108.8922,109.1407,149550.0
2022-09-07 14:55:00,109.8,109.89,109.7,109.75,127605.0,109.1407,109.2301,109.0413,109.091,127605.0
2022-09-07 15:00:00,109.75,109.79,109.62,109.75,103921.0,109.091,109.1307,108.9618,109.091,103921.0
2022-09-07 15:05:00,109.76,109.84,109.68,109.84,178366.0,109.1009,109.1804,109.0214,109.1804,178366.0
2022-09-07 15:10:00,109.84,109.84,109.62,109.69,156686.0,109.1804,109.1804,108.9618,109.0313,156686.0
2022-09-07 15:15:00,109.68,109.79,109.56,109.61,204720.0,109.0214,109.1307,108.9021,108.9518,204720.0
2022-09-07 15:20:00,109.6,109.81,109.56,109.8,209573.0,108.9419,109.1506,108.9021,109.1407,209573.0
2022-09-07 15:25:00,109.8,109.95,109.76,109.93,239878.0,109.1407,109.2898,109.1009,109.2699,239878.0
2022-09-07 15:30:00,109.93,109.98,109.86,109.9,203223.0,109.2699,109.3196,109.2003,109.2401,203223.0
2022-09-07 15:35:00,109.92,109.94,109.69,109.76,232394.0,109.26,109.2798,109.0313,109.1009,232394.0
2022-09-07 15:40:00,109.75,109.79,109.65,109.73,208446.0,109.091,109.1307,108.9916,109.0711,208446.0
2022-09-07 15:45:00,109.73,109.89,109.7,109.8,274245.0,109.0711,109.2301,109.0413,109.1407,274245.0
2022-09-07 15:50:00,109.8,109.81,109.54,109.58,421187.0,109.1407,109.1506,108.8822,108.922,421187.0
2022-09-07 15:55:00,109.59,109.59,109.37,109.43,887973.0,108.9319,108.9319,108.7133,108.7729,887973.0
2022-09-08 09:30:00,108.25,108.28,107.66,107.89,762166.0,107.6,107.6298,107.0135,107.2421,762166.0
2022-09-08 09:35:00,107.87,108.58,107.82,108.49,284999.0,107.2223,107.928,107.1726,107.8385,284999.0
2022-09-08 09:40:00,108.47,108.78,108.01,108.71,339652.0,107.8187,108.1268,107.3614,108.0572,339652.0
2022-09-08 09:45:00,108.7,108.78,108.42,108.53,337429.0,108.0473,108.1268,107.769,107.8783,337429.0
2022-09-08 09:50:00,108.56,108.97,108.4,108.89,316538.0,107.9081,108.3157,107.7491,108.2361,316538.0
2022-09-08 09:55:00,108.89,109.13,108.75,108.99,260314.0,108.2361,108.4747,108.097,108.3355,260314.0
2022-09-08 10:00:00,109.0,109.05,108.23,108.34,317647.0,108.3455,108.3952,107.5801,107.6894,317647.0
2022-09-08 10:05:00,108.34,108.86,108.25,108.76,211716.0,107.6894,108.2063,107.6,108.1069,211716.0
2022-09-08 10:10:00,108.75,108.83,108.36,108.43,141417.0,108.097,108.1765,107.7093,107.7789,141417.0
2022-09-08 10:15:00,108.39,108.86,108.19,108.85,251303.0,107.7391,108.2063,107.5403,108.1964,251303.0
2022-09-08 10:20:00,108.84,109.12,108.58,108.64,197262.0,108.1864,108.4648,107.928,107.9876,197262.0
2022-09-08 10:25:00,108.6,108.79,108.51,108.69,124246.0,107.9479,108.1367,107.8584,108.0373,124246.0
2022-09-08 10:30:00,108.65,109.0,108.53,108.97,182515.0,107.9976,108.3455,107.8783,108.3157,182515.0
2022-09-08 10:35:00,108.97,109.2,108.89,109.15,223912.0,108.3157,108.5443,108.2361,108.4946,223912.0
2022-09-08 10:40:00,109.16,109.25,108.93,109.25,222723.0,108.5045,108.594,108.2759,108.594,222723.0
2022-09-08 10:45:00,109.24,109.31,109.11,109.17,180618.0,108.584,108.6536,108.4548,108.5145,180618.0
2022-09-08 10:50:00,109.17,109.24,109.07,109.23,104651.0,108.5145,108.584,108.4151,108.5741,104651.0
2022-09-08 10:55:00,109.22,109.44,109.16,109.35,194001.0,108.5642,108.7828,108.5045,108.6934,194001.0
2022-09-08 11:00:00,109.35,109.6,109.35,109.44,235845.0,108.6934,108.9419,108.6934,108.7828,235845.0
2022-09-08 11:05:00,109.43,109.53,109.37,109.43,146114.0,108.7729,108.8723,108.7133,108.7729,146114.0
2022-09-08 11:10:00,109.42,109.44,109.23,109.37,118668.0,108.763,108.7828,108.5741,108.7133,118668.0
2022-09-08 11:15:00,109.38,109.39,109.23,109.3,83485.0,108.7232,108.7331,108.5741,108.6437,83485.0
2022-09-08 11:20:00,109.32,109.42,109.28,109.33,123966.0,108.6636,108.763,108.6238,108.6735,123966.0
2022-09-08 11:25:00,109.33,109.42,109.29,109.31,174002.0,108.6735,108.763,108.6337,108.6536,174002.0
2022-09-08 11:30:00,109.31,109.34,109.18,109.26,117426.0,108.6536,108.6834,108.5244,108.6039,117426.0
2022-09-08 11:35:00,109.24,109.34,108.9,108.9,108620.0,108.584,108.6834,108.2461,108.2461,108620.0
2022-09-08 11:40:00,108.89,108.92,108.7,108.83,161750.0,108.2361,108.266,108.0473,108.1765,161750.0
2022-09-08 11:45:00,108.83,108.89,108.7,108.73,91253.0,108.1765,108.2361,108.0473,108.0771,91253.0
2022-09-08 11:50:00,108.73,108.92,108.64,108.91,161629.0,108.0771,108.266,107.9876,108.256,161629.0
2022-09-08 11:55:00,108.92,108.95,108.73,108.76,97869.0,108.266,108.2958,108.0771,108.1069,97869.0
2022-09-08 12:00:00,108.75,108.81,107.96,108.03,237255.0,108.097,108.1566,107.3117,107.3813,237255.0
2022-09-08 12:05:00,108.02,108.04,107.38,107.65,385224.0,107.3714,107.3912,106.7352,107.0036,385224.0
2022-09-08 12:10:00,107.65,107.67,107.32,107.57,233545.0,107.0036,107.0235,106.6756,106.9241,233545.0
2022-09-08 12:15:00,107.54,107.68,107.36,107.39,159536.0,106.8943,107.0334,106.7153,106.7452,159536.0
2022-09-08 12:20:00,107.39,107.47,107.16,107.44,202727.0,106.7452,106.8247,106.5165,106.7949,202727.0
2022-09-08 12:25:00,107.44,107.57,107.36,107.54,114177.0,106.7949,106.9241,106.7153,106.8943,114177.0
2022-09-08 12:30:00,107.52,107.74,107.45,107.65,141890.0,106.8744,107.0931,106.8048,107.0036,141890.0
2022-09-08 12:35:00,107.64,107.87,107.63,107.78,147420.0,106.9937,107.2223,106.9837,107.1328,147420.0
2022-09-08 12:40:00,107.78,108.1,107.61,108.05,221851.0,107.1328,107.4509,106.9638,107.4012,221851.0
2022-09-08 12:45:00,108.05,108.05,107.83,107.92,164771.0,107.4012,107.4012,107.1825,107.272,164771.0
2022-09-08 12:50:00,107.91,108.14,107.87,107.99,103520.0,107.262,107.4906,107.2223,107.3415,103520.0
2022-09-08 12:55:00,107.98,108.04,107.91,107.97,75942.0,107.3316,107.3912,107.262,107.3217,75942.0
2022-09-08 13:00:00,107.94,108.07,107.61,107.67,105127.0,107.2918,107.4211,106.9638,107.0235,105127.0
2022-09-08 13:05:00,107.67,107.75,107.58,107.73,130752.0,107.0235,107.103,106.934,107.0831,130752.0
2022-09-08 13:10:00,107.76,108.34,107.75,108.29,159738.0,107.1129,107.6894,107.103,107.6397,159738.0
2022-09-08 13:15:00,108.29,108.34,108.11,108.17,107745.0,107.6397,107.6894,107.4608,107.5205,107745.0
2022-09-08 13:20:00,108.17,108.25,108.13,108.23,78312.0,107.5205,107.6,107.4807,107.5801,78312.0
2022-09-08 13:25:00,108.22,108.33,108.01,108.21,118295.0,107.5702,107.6795,107.3614,107.5602,118295.0
2022-09-08 13:30:00,108.22,108.3,108.02,108.16,128248.0,107.5702,107.6497,107.3714,107.5105,128248.0
2022-09-08 13:35:00,108.15,108.43,108.12,108.22,121229.0,107.5006,107.7789,107.4708,107.5702,121229.0
2022-09-08 13:40:00,108.22,108.3,108.12,108.2,118513.0,107.5702,107.6497,107.4708,107.5503,118513.0
2022-09-08 13:45:00,108.19,108.27,108.05,108.24,92276.0,107.5403,107.6199,107.4012,107.59,92276.0
2022-09-08 13:50:00,108.26,108.28,108.11,108.13,151358.0,107.6099,107.6298,107.4608,107.4807,151358.0
2022-09-08 13:55:00,108.15,108.17,107.78,107.96,258925.0,107.5006,107.5205,107.1328,107.3117,258925.0
2022-09-08 14:00:00,107.97,108.03,107.84,107.95,106747.0,107.3217,107.3813,107.1925,107.3018,106747.0
2022-09-08 14:05:00,107.96,108.07,107.81,107.9,127030.0,107.3117,107.4211,107.1626,107.2521,127030.0
2022-09-08 14:10:00,107.91,107.98,107.79,107.8,122759.0,107.262,107.3316,107.1428,107.1527,122759.0
2022-09-08 14:15:00,107.8,108.02,107.7,107.98,94954.0,107.1527,107.3714,107.0533,107.3316,94954.0
2022-09-08 14:20:00,107.97,108.03,107.89,107.97,72025.0,107.3217,107.3813,107.2421,107.3217,72025.0
2022-09-08 14:25:00,107.97,108.06,107.87,107.98,103367.0,107.3217,107.4111,107.2223,107.3316,103367.0
2022-09-08 14:30:00,107.97,108.21,107.97,108.2,91219.0,107.3217,107.5602,107.3217,107.5503,91219.0
2022-09-08 14:35:00,108.19,108.31,108.09,108.28,177784.0,107.5403,107.6596,107.4409,107.6298,177784.0
2022-09-08 14:40:00,108.28,108.31,107.82,108.13,146040.0,107.6298,107.6596,107.1726,107.4807,146040.0
2022-09-08 14:45:00,108.13,108.22,108.0,108.09,125519.0,107.4807,107.5702,107.3515,107.4409,125519.0
2022-09-08 14:50:00,108.09,108.25,107.94,108.22,115579.0,107.4409,107.6,107.2918,107.5702,115579.0
2022-09-08 14:55:00,108.21,108.21,108.0,108.07,126233.0,107.5602,107.5602,107.3515,107.4211,126233.0
2022-09-08 15:00:00,108.07,108.19,107.84,107.98,172064.0,107.4211,107.5403,107.1925,107.3316,172064.0
2022-09-08 15:05:00,107.97,108.16,107.92,108.08,233678.0,107.3217,107.5105,107.272,107.431,233678.0
2022-09-08 15:10:00,108.08,108.3,108.0,108.29,152586.0,107.431,107.6497,107.3515,107.6397,152586.0
2022-09-08 15:15:00,108.29,108.34,108.16,108.27,140783.0,107.6397,107.6894,107.5105,107.6199,140783.0
2022-09-08 15:20:00,108.26,108.35,108.18,108.29,128749.0,107.6099,107.6994,107.5304,107.6397,128749.0
2022-09-08 15:25:00,108.29,108.3,108.14,108.2,103972.0,107.6397,107.6497,107.4906,107.5503,103972.0
2022-09-08 15:30:00,108.19,108.27,108.02,108.09,153840.0,107.5403,107.6199,107.3714,107.4409,153840.0
2022-09-08 15:35:00,108.08,108.16,107.99,108.11,146620.0,107.431,107.5105,107.3415,107.4608,146620.0
2022-09-08 15:40:00,108.11,108.14,107.8,107.82,166767.0,107.4608,107.4906,107.1527,107.1726,166767.0
2022-09-08 15:45:00,107.81,108.06,107.79,107.88,295090.0,107.1626,107.4111,107.1428,107.2322,295090.0
2022-09-08 15:50:00,107.86,108.28,107.85,108.2,462988.0,107.2123,107.6298,107.2024,107.5503,462988.0
2022-09-08 15:55:00,108.21,108.41,108.15,108.39,1131046.0,107.5602,107.759,107.5006,107.7391,1131046.0
2022-09-09 09:30:00,109.1,109.83,109.02,109.7,816473.0,108.4449,109.1705,108.3654,109.0413,816473.0
2022-09-09 09:35:00,109.74,110.08,109.42,109.53,586837.0,109.081,109.419,108.763,108.8723,586837.0
2022-09-09 09:40:00,109.57,109.74,109.37,109.43,385258.0,108.9121,109.081,108.7133,108.7729,385258.0
2022-09-09 09:45:00,109.43,109.79,109.14,109.58,443152.0,108.7729,109.1307,108.4846,108.922,443152.0
2022-09-09 09:50:00,109.61,109.78,109.5,109.64,277483.0,108.9518,109.1208,108.8425,108.9816,277483.0
2022-09-09 09:55:00,109.66,109.84,109.38,109.82,188478.0,109.0015,109.1804,108.7232,109.1606,188478.0
2022-09-09 10:00:00,109.82,110.15,109.78,110.15,354016.0,109.1606,109.4886,109.1208,109.4886,354016.0
2022-09-09 10:05:00,110.14,110.28,110.06,110.28,323852.0,109.4786,109.6178,109.3991,109.6178,323852.0
2022-09-09 10:10:00,110.29,110.29,110.01,110.06,257531.0,109.6277,109.6277,109.3494,109.3991,257531.0
2022-09-09 10:15:00,110.08,110.2,109.92,110.04,320532.0,109.419,109.5383,109.26,109.3792,320532.0
2022-09-09 10:20:00,110.04,110.17,109.89,109.92,254288.0,109.3792,109.5085,109.2301,109.26,254288.0
2022-09-09 10:25:00,109.92,110.04,109.73,110.02,303256.0,109.26,109.3792,109.0711,109.3594,303256.0
2022-09-09 10:30:00,110.02,110.29,109.95,110.27,311364.0,109.3594,109.6277,109.2898,109.6079,311364.0
2022-09-09 10:35:00,110.27,110.48,110.17,110.46,329685.0,109.6079,109.8166,109.5085,109.7967,329685.0
2022-09-09 10:40:00,110.47,110.55,110.41,110.49,219980.0,109.8067,109.8862,109.747,109.8265,219980.0
2022-09-09 10:45:00,110.48,110.55,110.41,110.52,155889.0,109.8166,109.8862,109.747,109.8564,155889.0
2022-09-09 10:50:00,110.53,110.55,110.34,110.43,154702.0,109.8663,109.8862,109.6774,109.7669,154702.0
2022-09-09 10:55:00,110.43,110.47,110.28,110.42,238177.0,109.7669,109.8067,109.6178,109.757,238177.0
2022-09-09 11:00:00,110.44,110.52,110.32,110.44,116334.0,109.7768,109.8564,109.6576,109.7768,116334.0
2022-09-09 11:05:00,110.43,110.53,110.35,110.36,96669.0,109.7669,109.8663,109.6874,109.6973,96669.0
2022-09-09 11:10:00,110.36,110.4,110.19,110.34,120312.0,109.6973,109.7371,109.5283,109.6774,120312.0
2022-09-09 11:15:00,110.34,110.49,110.15,110.2,134769.0,109.6774,109.8265,109.4886,109.5383,134769.0
2022-09-09 11:20:00,110.2,110.25,110.07,110.2,184881.0,109.5383,109.588,109.4091,109.5383,184881.0
2022-09-09 11:25:00,110.21,110.39,110.19,110.38,154236.0,109.5482,109.7271,109.5283,109.7172,154236.0
2022-09-09 11:30:00,110.39,110.56,110.21,110.38,112882.0,109.7271,109.8961,109.5482,109.7172,112882.0
2022-09-09 11:35:00,110.41,110.62,110.38,110.62,125245.0,109.747,109.9558,109.7172,109.9558,125245.0
2022-09-09 11:40:00,110.62,110.63,110.45,110.48,95967.0,109.9558,109.9657,109.7868,109.8166,95967.0
2022-09-09 11:45:00,110.48,110.49,110.2,110.23,148854.0,109.8166,109.8265,109.5383,109.5681,148854.0
2022-09-09 11:50:00,110.23,110.33,110.12,110.25,123942.0,109.5681,109.6675,109.4588,109.588,123942.0
2022-09-09 11:55:00,110.25,110.42,110.21,110.39,120839.0,109.588,109.757,109.5482,109.7271,120839.0
2022-09-09 12:00:00,110.38,110.4,110.1,110.14,163616.0,109.7172,109.7371,109.4389,109.4786,163616.0
2022-09-09 12:05:00,110.16,110.34,110.12,110.34,76665.0,109.4985,109.6774,109.4588,109.6774,76665.0
2022-09-09 12:10:00,110.36,110.41,110.3,110.34,91816.0,109.6973,109.747,109.6377,109.6774,91816.0
2022-09-09 12:15:00,110.33,110.35,110.14,110.32,86485.0,109.6675,109.6874,109.4786,109.6576,86485.0
2022-09-09 12:20:00,110.31,110.32,110.06,110.12,110387.0,109.6476,109.6576,109.3991,109.4588,110387.0
2022-09-09 12:25:00,110.12,110.36,110.11,110.29,75105.0,109.4588,109.6973,109.4488,109.6277,75105.0
2022-09-09 12:30:00,110.29,110.42,110.22,110.4,186588.0,109.6277,109.757,109.5582,109.7371,186588.0
2022-09-09 12:35:00,110.39,110.47,110.35,110.43,212835.0,109.7271,109.8067,109.6874,109.7669,212835.0
2022-09-09 12:40:00,110.43,110.48,110.38,110.45,198638.0,109.7669,109.8166,109.7172,109.7868,198638.0
2022-09-09 12:45:00,110.45,110.53,110.33,110.51,213720.0,109.7868,109.8663,109.6675,109.8464,213720.0
2022-09-09 12:50:00,110.51,110.62,110.45,110.61,173218.0,109.8464,109.9558,109.7868,109.9458,173218.0
2022-09-09 12:55:00,110.61,110.71,110.56,110.68,216623.0,109.9458,110.0452,109.8961,110.0154,216623.0
2022-09-09 13:00:00,110.7,110.71,110.55,110.68,76142.0,110.0353,110.0452,109.8862,110.0154,76142.0
2022-09-09 13:05:00,110.68,110.72,110.63,110.7,106135.0,110.0154,110.0552,109.9657,110.0353,106135.0
2022-09-09 13:10:00,110.69,110.78,110.69,110.76,101460.0,110.0253,110.1148,110.0253,110.0949,101460.0
2022-09-09 13:15:00,110.76,110.81,110.73,110.77,93131.0,110.0949,110.1446,110.0651,110.1049,93131.0
2022-09-09 13:20:00,110.78,110.8,110.71,110.73,109253.0,110.1148,110.1347,110.0452,110.0651,109253.0
2022-09-09 13:25:00,110.73,110.82,110.72,110.73,82154.0,110.0651,110.1546,110.0552,110.0651,82154.0
2022-09-09 13:30:00,110.73,110.83,110.7,110.75,126962.0,110.0651,110.1645,110.0353,110.085,126962.0
2022-09-09 13:35:00,110.76,110.89,110.74,110.87,69142.0,110.0949,110.2241,110.075,110.2043,69142.0
2022-09-09 13:40:00,110.86,110.87,110.62,110.64,65893.0,110.1943,110.2043,109.9558,109.9756,65893.0
2022-09-09 13:45:00,110.64,110.74,110.58,110.69,67776.0,109.9756,110.075,109.916,110.0253,67776.0
2022-09-09 13:50:00,110.7,110.76,110.62,110.74,71304.0,110.0353,110.0949,109.9558,110.075,71304.0
2022-09-09 13:55:00,110.74,110.81,110.71,110.8,65850.0,110.075,110.1446,110.0452,110.1347,65850.0
2022-09-09 14:00:00,110.8,110.81,110.54,110.66,81846.0,110.1347,110.1446,109.8762,109.9955,81846.0
2022-09-09 14:05:00,110.65,110.77,110.6,110.71,49041.0,109.9856,110.1049,109.9359,110.0452,49041.0
2022-09-09 14:10:00,110.7,110.86,110.63,110.82,115212.0,110.0353,110.1943,109.9657,110.1546,115212.0
2022-09-09 14:15:00,110.83,110.88,110.8,110.84,81086.0,110.1645,110.2142,110.1347,110.1744,81086.0
2022-09-09 14:20:00,110.83,110.99,110.82,110.98,151498.0,110.1645,110.3235,110.1546,110.3136,151498.0
2022-09-09 14:25:00,110.99,110.99,110.83,110.91,129821.0,110.3235,110.3235,110.1645,110.244,129821.0
2022-09-09 14:30:00,110.91,110.91,110.5,110.52,155587.0,110.244,110.244,109.8365,109.8564,155587.0
2022-09-09 14:35:00,110.52,110.67,110.42,110.61,173776.0,109.8564,110.0055,109.757,109.9458,173776.0
2022-09-09 14:40:00,110.62,110.63,110.4,110.44,156673.0,109.9558,109.9657,109.7371,109.7768,156673.0
2022-09-09 14:45:00,110.44,110.48,110.31,110.39,149854.0,109.7768,109.8166,109.6476,109.7271,149854.0
2022-09-09 14:50:00,110.38,110.41,110.21,110.27,191128.0,109.7172,109.747,109.5482,109.6079,191128.0
2022-09-09 14:55:00,110.27,110.43,110.26,110.43,210832.0,109.6079,109.7669,109.5979,109.7669,210832.0
2022-09-09 15:00:00,110.43,110.66,110.36,110.63,200740.0,109.7669,109.9955,109.6973,109.9657,200740.0
2022-09-09 15:05:00,110.62,110.69,110.55,110.63,161893.0,109.9558,110.0253,109.8862,109.9657,161893.0
2022-09-09 15:10:00,110.63,110.8,110.6,110.77,176409.0,109.9657,110.1347,109.9359,110.1049,176409.0
2022-09-09 15:15:00,110.76,110.78,110.63,110.72,123354.0,110.0949,110.1148,109.9657,110.0552,123354.0
2022-09-09 15:20:00,110.72,110.79,110.58,110.66,189017.0,110.0552,110.1247,109.916,109.9955,189017.0
2022-09-09 15:25:00,110.66,110.79,110.62,110.75,174648.0,109.9955,110.1247,109.9558,110.085,174648.0
2022-09-09 15:30:00,110.75,110.83,110.69,110.83,196387.0,110.085,110.1645,110.0253,110.1645,196387.0
2022-09-09 15:35:00,110.82,110.87,110.76,110.84,219158.0,110.1546,110.2043,110.0949,110.1744,219158.0
2022-09-09 15:40:00,110.84,110.91,110.82,110.88,206286.0,110.1744,110.244,110.1546,110.2142,206286.0
2022-09-09 15:45:00,110.87,110.92,110.76,110.78,260868.0,110.2043,110.254,110.0949,110.1148,260868.0
2022-09-09 15:50:00,110.77,110.98,110.61,110.84,453659.0,110.1049,110.3136,109.9458,110.1744,453659.0
2022-09-09 15:55:00,110.81,110.84,110.64,110.68,1244361.0,110.1446,110.1744,109.9756,110.0154,1244361.0
2022-09-12 09:30:00,110.99,111.57,110.92,111.3,725165.0,110.3235,110.9001,110.254,110.6317,725165.0
2022-09-12 09:35:00,111.29,111.29,110.83,110.99,428994.0,110.6217,110.6217,110.1645,110.3235,428994.0
2022-09-12 09:40:00,111.01,111.13,110.87,110.89,401105.0,110.3434,110.4627,110.2043,110.2241,401105.0
2022-09-12 09:45:00,110.9,111.0,110.72,110.84,288401.0,110.2341,110.3335,110.0552,110.1744,288401.0
2022-09-12 09:50:00,110.84,110.99,110.68,110.98,273685.0,110.1744,110.3235,110.0154,110.3136,273685.0
2022-09-12 09:55:00,110.98,111.32,110.96,111.24,514158.0,110.3136,110.6516,110.2937,110.572,514158.0
2022-09-12 10:00:00,111.25,111.29,111.03,111.07,282247.0,110.582,110.6217,110.3633,110.4031,282247.0
2022-09-12 10:05:00,111.08,111.44,111.05,111.42,364569.0,110.413,110.7708,110.3832,110.751,364569.0
2022-09-12 10:10:00,111.42,111.43,111.19,111.31,190653.0,110.751,110.7609,110.5223,110.6416,190653.0
2022-09-12 10:15:00,111.32,111.58,111.31,111.54,197047.0,110.6516,110.91,110.6416,110.8702,197047.0
2022-09-12 10:20:00,111.53,111.6,111.29,111.45,257117.0,110.8603,110.9299,110.6217,110.7808,257117.0
2022-09-12 10:25:00,111.45,111.62,111.26,111.29,208876.0,110.7808,110.9498,110.5919,110.6217,208876.0
2022-09-12 10:30:00,111.29,111.35,111.08,111.12,234109.0,110.6217,110.6814,110.413,110.4528,234109.0
2022-09-12 10:35:00,111.12,111.32,111.07,111.21,234808.0,110.4528,110.6516,110.4031,110.5422,234808.0
2022-09-12 10:40:00,111.2,111.22,111.0,111.05,215779.0,110.5323,110.5522,110.3335,110.3832,215779.0
2022-09-12 10:45:00,111.05,111.07,110.8,110.92,313303.0,110.3832,110.4031,110.1347,110.254,313303.0
2022-09-12 10:50:00,110.93,110.96,110.69,110.75,244724.0,110.2639,110.2937,110.0253,110.085,244724.0
2022-09-12 10:55:00,110.76,110.92,110.58,110.69,216679.0,110.0949,110.254,109.916,110.0253,216679.0
2022-09-12 11:00:00,110.7,110.72,110.3,110.36,208651.0,110.0353,110.0552,109.6377,109.6973,208651.0
2022-09-12 11:05:00,110.37,110.46,110.23,110.24,153975.0,109.7073,109.7967,109.5681,109.578,153975.0
2022-09-12 11:10:00,110.24,110.39,110.22,110.37,270290.0,109.578,109.7271,109.5582,109.7073,270290.0
2022-09-12 11:15:00,110.37,110.57,110.34,110.49,169379.0,109.7073,109.9061,109.6774,109.8265,169379.0
2022-09-12 11:20:00,110.5,110.74,110.44,110.73,133757.0,109.8365,110.075,109.7768,110.0651,133757.0
2022-09-12 11:25:00,110.72,110.86,110.71,110.84,131926.0,110.0552,110.1943,110.0452,110.1744,131926.0
2022-09-12 11:30:00,110.84,110.92,110.73,110.87,152025.0,110.1744,110.254,110.0651,110.2043,152025.0
2022-09-12 11:35:00,110.86,110.86,110.43,110.64,226932.0,110.1943,110.1943,109.7669,109.9756,226932.0
2022-09-12 11:40:00,110.66,110.83,110.59,110.66,119354.0,109.9955,110.1645,109.9259,109.9955,119354.0
2022-09-12 11:45:00,110.66,110.76,110.53,110.62,105768.0,109.9955,110.0949,109.8663,109.9558,105768.0
2022-09-12 11:50:00,110.63,110.64,110.39,110.44,106107.0,109.9657,109.9756,109.7271,109.7768,106107.0
2022-09-12 11:55:00,110.41,110.43,110.08,110.2,216067.0,109.747,109.7669,109.419,109.5383,216067.0
2022-09-12 12:00:00,110.2,110.28,110.08,110.14,125211.0,109.5383,109.6178,109.419,109.4786,125211.0
2022-09-12 12:05:00,110.14,110.32,109.98,110.02,211069.0,109.4786,109.6576,109.3196,109.3594,211069.0
2022-09-12 12:10:00,110.01,110.21,109.93,110.13,174244.0,109.3494,109.5482,109.2699,109.4687,174244.0
2022-09-12 12:15:00,110.13,110.19,110.01,110.07,124062.0,109.4687,109.5283,109.3494,109.4091,124062.0
2022-09-12 12:20:00,110.06,110.25,110.01,110.22,123442.0,109.3991,109.588,109.3494,109.5582,123442.0
2022-09-12 12:25:00,110.21,110.25,110.08,110.23,101949.0,109.5482,109.588,109.419,109.5681,101949.0
2022-09-12 12:30:00,110.23,110.29,110.17,110.24,147249.0,109.5681,109.6277,109.5085,109.578,147249.0
2022-09-12 12:35:00,110.24,110.34,110.07,110.28,187752.0,109.578,109.6774,109.4091,109.6178,187752.0
2022-09-12 12:40:00,110.29,110.42,110.28,110.4,118003.0,109.6277,109.757,109.6178,109.7371,118003.0
2022-09-12 12:45:00,110.4,110.45,110.23,110.36,151538.0,109.7371,109.7868,109.5681,109.6973,151538.0
2022-09-12 12:50:00,110.36,110.53,110.36,110.5,134986.0,109.6973,109.8663,109.6973,109.8365,134986.0
2022-09-12 12:55:00,110.5,110.56,110.45,110.5,88231.0,109.8365,109.8961,109.7868,109.8365,88231.0
2022-09-12 13:00:00,110.51,110.52,110.18,110.45,180801.0,109.8464,109.8564,109.5184,109.7868,180801.0
2022-09-12 13:05:00,110.45,110.7,110.43,110.67,68781.0,109.7868,110.0353,109.7669,110.0055,68781.0
2022-09-12 13:10:00,110.67,110.76,110.62,110.71,87969.0,110.0055,110.0949,109.9558,110.0452,87969.0
2022-09-12 13:15:00,110.71,110.73,110.59,110.59,73483.0,110.0452,110.0651,109.9259,109.9259,73483.0
2022-09-12 13:20:00,110.62,110.74,110.55,110.66,74609.0,109.9558,110.075,109.8862,109.9955,74609.0
2022-09-12 13:25:00,110.68,110.82,110.62,110.8,90202.0,110.0154,110.1546,109.9558,110.1347,90202.0
2022-09-12 13:30:00,110.81,110.85,110.69,110.82,97345.0,110.1446,110.1844,110.0253,110.1546,97345.0
2022-09-12 13:35:00,110.83,110.84,110.66,110.68,55781.0,110.1645,110.1744,109.9955,110.0154,55781.0
2022-09-12 13:40:00,110.68,110.7,110.54,110.56,74729.0,110.0154,110.0353,109.8762,109.8961,74729.0
2022-09-12 13:45:00,110.57,110.69,110.54,110.65,93169.0,109.9061,110.0253,109.8762,109.9856,93169.0
2022-09-12 13:50:00,110.66,110.83,110.65,110.81,67981.0,109.9955,110.1645,109.9856,110.1446,67981.0
2022-09-12 13:55:00,110.8,110.83,110.75,110.76,95806.0,110.1347,110.1645,110.085,110.0949,95806.0
2022-09-12 14:00:00,110.75,110.78,110.61,110.65,70749.0,110.085,110.1148,109.9458,109.9856,70749.0
2022-09-12 14:05:00,110.64,110.67,110.56,110.58,77884.0,109.9756,110.0055,109.8961,109.916,77884.0
2022-09-12 14:10:00,110.57,110.7,110.54,110.68,58986.0,109.9061,110.0353,109.8762,110.0154,58986.0
2022-09-12 14:15:00,110.67,110.74,110.35,110.43,146831.0,110.0055,110.075,109.6874,109.7669,146831.0
2022-09-12 14:20:00,110.43,110.58,110.33,110.44,225663.0,109.7669,109.916,109.6675,109.7768,225663.0
2022-09-12 14:25:00,110.45,110.52,110.15,110.17,189919.0,109.7868,109.8564,109.4886,109.5085,189919.0
2022-09-12 14:30:00,110.16,110.32,110.13,110.26,150805.0,109.4985,109.6576,109.4687,109.5979,150805.0
2022-09-12 14:35:00,110.26,110.46,110.25,110.39,75699.0,109.5979,109.7967,109.588,109.7271,75699.0
2022-09-12 14:40:00,110.39,110.47,110.36,110.43,76649.0,109.7271,109.8067,109.6973,109.7669,76649.0
2022-09-12 14:45:00,110.42,110.55,110.39,110.53,86207.0,109.757,109.8862,109.7271,109.8663,86207.0
2022-09-12 14:50:00,110.52,110.56,110.48,110.51,83176.0,109.8564,109.8961,109.8166,109.8464,83176.0
2022-09-12 14:55:00,110.5,110.58,110.38,110.43,89683.0,109.8365,109.916,109.7172,109.7669,89683.0
2022-09-12 15:00:00,110.42,110.45,110.3,110.39,77510.0,109.757,109.7868,109.6377,109.7271,77510.0
2022-09-12 15:05:00,110.39,110.53,110.36,110.5,78910.0,109.7271,109.8663,109.6973,109.8365,78910.0
2022-09-12 15:10:00,110.48,110.58,110.45,110.57,104929.0,109.8166,109.916,109.7868,109.9061,104929.0
2022-09-12 15:15:00,110.57,110.63,110.41,110.44,155831.0,109.9061,109.9657,109.747,109.7768,155831.0
2022-09-12 15:20:00,110.45,110.55,110.39,110.44,99446.0,109.7868,109.8862,109.7271,109.7768,99446.0
2022-09-12 15:25:00,110.44,110.47,110.34,110.4,165795.0,109.7768,109.8067,109.6774,109.7371,165795.0
2022-09-12 15:30:00,110.4,110.46,110.34,110.37,111477.0,109.7371,109.7967,109.6774,109.7073,111477.0
2022-09-12 15:35:00,110.37,110.43,110.31,110.42,137146.0,109.7073,109.7669,109.6476,109.757,137146.0
2022-09-12 15:40:00,110.42,110.63,110.31,110.62,220280.0,109.757,109.9657,109.6476,109.9558,220280.0
2022-09-12 15:45:00,110.61,110.69,110.54,110.66,308914.0,109.9458,110.0253,109.8762,109.9955,308914.0
2022-09-12 15:50:00,110.67,110.71,110.56,110.58,317015.0,110.0055,110.0452,109.8961,109.916,317015.0
2022-09-12 15:55:00,110.58,110.89,110.56,110.89,843387.0,109.916,110.2241,109.8961,110.2241,843387.0
2022-09-13 09:30:00,107.83,108.3,107.38,107.52,1167061.0,107.1825,107.6497,106.7352,106.8744,1167061.0
2022-09-13 09:35:00,107.51,107.52,106.67,107.02,707478.0,106.8644,106.8744,106.0295,106.3774,707478.0
2022-09-13 09:40:00,107.04,107.13,106.65,106.74,519063.0,106.3973,106.4867,106.0096,106.0991,519063.0
2022-09-13 09:45:00,106.74,107.04,106.64,106.82,262418.0,106.0991,106.3973,105.9997,106.1786,262418.0
2022-09-13 09:50:00,106.82,107.04,106.64,106.66,350473.0,106.1786,106.3973,105.9997,106.0195,350473.0
2022-09-13 09:55:00,106.65,106.68,106.29,106.35,558837.0,106.0096,106.0394,105.6518,105.7114,558837.0
2022-09-13 10:00:00,106.34,106.44,105.89,105.93,634863.0,105.7015,105.8009,105.2542,105.2939,634863.0
2022-09-13 10:05:00,105.93,106.35,105.89,106.27,392478.0,105.2939,105.7114,105.2542,105.6319,392478.0
2022-09-13 10:10:00,106.27,106.35,105.97,106.06,284237.0,105.6319,105.7114,105.3337,105.4231,284237.0
2022-09-13 10:15:00,106.07,106.32,105.94,106.28,240884.0,105.4331,105.6816,105.3039,105.6418,240884.0
2022-09-13 10:20:00,106.27,106.28,105.82,105.92,330791.0,105.6319,105.6418,105.1846,105.284,330791.0
2022-09-13 10:25:00,105.93,106.17,105.85,106.04,252919.0,105.2939,105.5325,105.2144,105.4033,252919.0
2022-09-13 10:30:00,106.03,106.15,105.77,105.81,249851.0,105.3933,105.5126,105.1349,105.1746,249851.0
2022-09-13 10:35:00,105.82,105.83,105.63,105.66,258655.0,105.1846,105.1945,104.9957,105.0255,258655.0
2022-09-13 10:40:00,105.65,105.71,105.43,105.52,267785.0,105.0156,105.0752,104.7969,104.8864,267785.0
2022-09-13 10:45:00,105.52,105.67,105.48,105.52,248483.0,104.8864,105.0355,104.8466,104.8864,248483.0
2022-09-13 10:50:00,105.5,105.5,105.27,105.44,178688.0,104.8665,104.8665,104.6379,104.8069,178688.0
2022-09-13 10:55:00,105.43,105.58,105.43,105.5,200003.0,104.7969,104.946,104.7969,104.8665,200003.0
2022-09-13 11:00:00,105.5,105.58,105.34,105.42,234824.0,104.8665,104.946,104.7075,104.787,234824.0
2022-09-13 11:05:00,105.42,105.53,105.17,105.35,216740.0,104.787,104.8963,104.5385,104.7174,216740.0
2022-09-13 11:10:00,105.35,105.39,105.19,105.28,243230.0,104.7174,104.7572,104.5584,104.6478,243230.0
2022-09-13 11:15:00,105.28,105.4,105.18,105.32,234417.0,104.6478,104.7671,104.5484,104.6876,234417.0
2022-09-13 11:20:00,105.31,105.36,105.1,105.12,197790.0,104.6776,104.7273,104.4689,104.4888,197790.0
2022-09-13 11:25:00,105.12,105.27,105.11,105.24,212220.0,104.4888,104.6379,104.4788,104.6081,212220.0
2022-09-13 11:30:00,105.24,105.36,105.19,105.31,171439.0,104.6081,104.7273,104.5584,104.6776,171439.0
2022-09-13 11:35:00,105.31,105.47,105.29,105.45,249150.0,104.6776,104.8367,104.6578,104.8168,249150.0
2022-09-13 11:40:00,105.46,105.47,105.24,105.35,269148.0,104.8267,104.8367,104.6081,104.7174,269148.0
2022-09-13 11:45:00,105.35,105.37,105.21,105.21,184225.0,104.7174,104.7373,104.5782,104.5782,184225.0
2022-09-13 11:50:00,105.21,105.44,105.18,105.43,192214.0,104.5782,104.8069,104.5484,104.7969,192214.0
2022-09-13 11:55:00,105.43,105.53,105.27,105.33,194696.0,104.7969,104.8963,104.6379,104.6975,194696.0
2022-09-13 12:00:00,105.32,105.56,105.18,105.55,173685.0,104.6876,104.9261,104.5484,104.9162,173685.0
2022-09-13 12:05:00,105.54,105.62,105.42,105.59,171305.0,104.9063,104.9858,104.787,104.956,171305.0
2022-09-13 12:10:00,105.59,105.74,105.53,105.72,238264.0,104.956,105.1051,104.8963,105.0852,238264.0
2022-09-13 12:15:00,105.71,105.87,105.71,105.74,177380.0,105.0752,105.2343,105.0752,105.1051,177380.0
2022-09-13 12:20:00,105.74,105.85,105.65,105.82,245249.0,105.1051,105.2144,105.0156,105.1846,245249.0
2022-09-13 12:25:00,105.83,105.85,105.59,105.67,140192.0,105.1945,105.2144,104.956,105.0355,140192.0
2022-09-13 12:30:00,105.68,105.84,105.59,105.82,118060.0,105.0454,105.2045,104.956,105.1846,118060.0
2022-09-13 12:35:00,105.83,105.92,105.81,105.88,100458.0,105.1945,105.284,105.1746,105.2442,100458.0
2022-09-13 12:40:00,105.88,105.95,105.84,105.9,142025.0,105.2442,105.3138,105.2045,105.2641,142025.0
2022-09-13 12:45:00,105.91,105.99,105.83,105.95,116405.0,105.274,105.3536,105.1945,105.3138,116405.0
2022-09-13 12:50:00,105.94,106.08,105.91,106.03,212934.0,105.3039,105.443,105.274,105.3933,212934.0
2022-09-13 12:55:00,106.02,106.05,105.93,105.97,174103.0,105.3834,105.4132,105.2939,105.3337,174103.0
2022-09-13 13:00:00,105.97,106.12,105.8,105.94,210446.0,105.3337,105.4828,105.1647,105.3039,210446.0
2022-09-13 13:05:00,105.93,106.07,105.87,105.88,107707.0,105.2939,105.4331,105.2343,105.2442,107707.0
2022-09-13 13:10:00,105.89,106.04,105.8,106.0,128070.0,105.2542,105.4033,105.1647,105.3635,128070.0
2022-09-13 13:15:00,105.99,106.13,105.93,105.95,108947.0,105.3536,105.4927,105.2939,105.3138,108947.0
2022-09-13 13:20:00,105.96,106.23,105.96,106.2,227616.0,105.3237,105.5921,105.3237,105.5623,227616.0
2022-09-13 13:25:00,106.21,106.23,106.15,106.18,186861.0,105.5722,105.5921,105.5126,105.5424,186861.0
2022-09-13 13:30:00,106.17,106.24,106.08,106.2,213670.0,105.5325,105.6021,105.443,105.5623,213670.0
2022-09-13 13:35:00,106.21,106.32,106.12,106.32,196545.0,105.5722,105.6816,105.4828,105.6816,196545.0
2022-09-13 13:40:00,106.32,106.41,106.21,106.21,164877.0,105.6816,105.771,105.5722,105.5722,164877.0
2022-09-13 13:45:00,106.22,106.28,106.1,106.21,147586.0,105.5822,105.6418,105.4629,105.5722,147586.0
2022-09-13 13:50:00,106.22,106.26,106.0,106.04,173780.0,105.5822,105.6219,105.3635,105.4033,173780.0
2022-09-13 13:55:00,106.05,106.13,105.98,105.99,116122.0,105.4132,105.4927,105.3436,105.3536,116122.0
2022-09-13 14:00:00,106.0,106.05,105.75,105.89,199548.0,105.3635,105.4132,105.115,105.2542,199548.0
2022-09-13 14:05:00,105.89,106.0,105.84,105.85,122364.0,105.2542,105.3635,105.2045,105.2144,122364.0
2022-09-13 14:10:00,105.84,105.95,105.78,105.93,146579.0,105.2045,105.3138,105.1448,105.2939,146579.0
2022-09-13 14:15:00,105.92,105.96,105.81,105.85,93590.0,105.284,105.3237,105.1746,105.2144,93590.0
2022-09-13 14:20:00,105.86,105.91,105.7,105.7,119436.0,105.2243,105.274,105.0653,105.0653,119436.0
2022-09-13 14:25:00,105.7,105.74,105.51,105.57,193432.0,105.0653,105.1051,104.8764,104.9361,193432.0
2022-09-13 14:30:00,105.58,105.65,105.56,105.61,140490.0,104.946,105.0156,104.9261,104.9758,140490.0
2022-09-13 14:35:00,105.6,105.66,105.55,105.56,165123.0,104.9659,105.0255,104.9162,104.9261,165123.0
2022-09-13 14:40:00,105.56,105.6,105.45,105.5,206796.0,104.9261,104.9659,104.8168,104.8665,206796.0
2022-09-13 14:45:00,105.49,105.55,105.42,105.48,152680.0,104.8566,104.9162,104.787,104.8466,152680.0
2022-09-13 14:50:00,105.49,105.54,105.33,105.34,137493.0,104.8566,104.9063,104.6975,104.7075,137493.0
2022-09-13 14:55:00,105.33,105.46,105.26,105.32,238627.0,104.6975,104.8267,104.6279,104.6876,238627.0
2022-09-13 15:00:00,105.32,105.38,105.25,105.25,143481.0,104.6876,104.7472,104.618,104.618,143481.0
2022-09-13 15:05:00,105.26,105.35,105.18,105.19,306217.0,104.6279,104.7174,104.5484,104.5584,306217.0
2022-09-13 15:10:00,105.19,105.22,105.02,105.09,317308.0,104.5584,104.5882,104.3894,104.459,317308.0
2022-09-13 15:15:00,105.09,105.21,105.06,105.13,304243.0,104.459,104.5782,104.4291,104.4987,304243.0
2022-09-13 15:20:00,105.12,105.24,105.05,105.17,318594.0,104.4888,104.6081,104.4192,104.5385,318594.0
2022-09-13 15:25:00,105.16,105.21,105.01,105.01,364815.0,104.5285,104.5782,104.3794,104.3794,364815.0
2022-09-13 15:30:00,105.01,105.05,104.54,104.64,906812.0,104.3794,104.4192,103.9123,104.0117,906812.0
2022-09-13 15:35:00,104.64,104.71,104.32,104.56,595162.0,104.0117,104.0812,103.6936,103.9321,595162.0
2022-09-13 15:40:00,104.55,104.57,104.34,104.45,512261.0,103.9222,103.9421,103.7135,103.8228,512261.0
2022-09-13 15:45:00,104.45,104.49,104.09,104.34,647063.0,103.8228,103.8626,103.465,103.7135,647063.0
2022-09-13 15:50:00,104.35,104.52,104.18,104.36,975571.0,103.7234,103.8924,103.5544,103.7333,975571.0
2022-09-13 15:55:00,104.36,104.57,104.18,104.33,1958865.0,103.7333,103.9421,103.5544,103.7035,1958865.0
2022-09-14 09:30:00,104.52,104.75,103.87,103.88,1013888.0,103.8924,104.121,103.2463,103.2562,1013888.0
2022-09-14 09:35:00,103.87,104.3,103.74,104.15,458368.0,103.2463,103.6737,103.1171,103.5246,458368.0
2022-09-14 09:40:00,104.16,105.03,103.99,105.03,555128.0,103.5345,104.3993,103.3656,104.3993,555128.0
2022-09-14 09:45:00,105.03,105.18,104.5,104.56,418974.0,104.3993,104.5484,103.8725,103.9321,418974.0
2022-09-14 09:50:00,104.54,104.55,104.18,104.3,219681.0,103.9123,103.9222,103.5544,103.6737,219681.0
2022-09-14 09:55:00,104.29,104.61,104.11,104.59,290360.0,103.6638,103.9818,103.4848,103.962,290360.0
2022-09-14 10:00:00,104.61,104.62,104.11,104.25,434688.0,103.9818,103.9918,103.4848,103.624,434688.0
2022-09-14 10:05:00,104.24,104.4,104.02,104.16,342014.0,103.6141,103.7731,103.3954,103.5345,342014.0
2022-09-14 10:10:00,104.17,104.37,103.94,104.09,284439.0,103.5445,103.7433,103.3159,103.465,284439.0
2022-09-14 10:15:00,104.09,104.38,104.09,104.3,322824.0,103.465,103.7532,103.465,103.6737,322824.0
2022-09-14 10:20:00,104.31,104.41,103.98,104.09,320261.0,103.6836,103.783,103.3556,103.465,320261.0
2022-09-14 10:25:00,104.07,104.16,103.77,103.79,425817.0,103.4451,103.5345,103.1469,103.1668,425817.0
2022-09-14 10:30:00,103.8,104.19,103.66,104.09,316674.0,103.1767,103.5644,103.0375,103.465,316674.0
2022-09-14 10:35:00,104.09,104.56,104.03,104.42,326704.0,103.465,103.9321,103.4053,103.793,326704.0
2022-09-14 10:40:00,104.41,104.52,104.29,104.43,217869.0,103.783,103.8924,103.6638,103.8029,217869.0
2022-09-14 10:45:00,104.43,104.54,104.23,104.28,221069.0,103.8029,103.9123,103.6041,103.6538,221069.0
2022-09-14 10:50:00,104.28,104.59,104.23,104.5,226330.0,103.6538,103.962,103.6041,103.8725,226330.0
2022-09-14 10:55:00,104.5,104.52,104.28,104.5,188393.0,103.8725,103.8924,103.6538,103.8725,188393.0
2022-09-14 11:00:00,104.49,104.52,104.26,104.38,197219.0,103.8626,103.8924,103.6339,103.7532,197219.0
2022-09-14 11:05:00,104.4,104.73,104.25,104.69,266882.0,103.7731,104.1011,103.624,104.0614,266882.0
2022-09-14 11:10:00,104.69,104.76,104.49,104.56,192372.0,104.0614,104.1309,103.8626,103.9321,192372.0
2022-09-14 11:15:00,104.56,104.63,104.49,104.61,226183.0,103.9321,104.0017,103.8626,103.9818,226183.0
2022-09-14 11:20:00,104.62,104.62,104.31,104.4,150751.0,103.9918,103.9918,103.6836,103.7731,150751.0
2022-09-14 11:25:00,104.39,104.49,104.3,104.31,152480.0,103.7632,103.8626,103.6737,103.6836,152480.0
2022-09-14 11:30:00,104.32,104.4,104.16,104.26,128134.0,103.6936,103.7731,103.5345,103.6339,128134.0
2022-09-14 11:35:00,104.26,104.53,104.24,104.51,126924.0,103.6339,103.9023,103.6141,103.8824,126924.0
2022-09-14 11:40:00,104.52,104.67,104.47,104.66,178122.0,103.8924,104.0415,103.8427,104.0315,178122.0
2022-09-14 11:45:00,104.65,104.86,104.64,104.76,288932.0,104.0216,104.2303,104.0117,104.1309,288932.0
2022-09-14 11:50:00,104.77,104.8,104.64,104.76,136034.0,104.1409,104.1707,104.0117,104.1309,136034.0
2022-09-14 11:55:00,104.77,104.8,104.53,104.55,126055.0,104.1409,104.1707,103.9023,103.9222,126055.0
2022-09-14 12:00:00,104.56,104.65,104.46,104.5,176891.0,103.9321,104.0216,103.8327,103.8725,176891.0
2022-09-14 12:05:00,104.49,104.69,104.43,104.66,143671.0,103.8626,104.0614,103.8029,104.0315,143671.0
2022-09-14 12:10:00,104.65,104.84,104.6,104.83,141696.0,104.0216,104.2105,103.9719,104.2005,141696.0
2022-09-14 12:15:00,104.84,104.94,104.8,104.86,125662.0,104.2105,104.3099,104.1707,104.2303,125662.0
2022-09-14 12:20:00,104.87,104.98,104.75,104.93,117261.0,104.2403,104.3496,104.121,104.2999,117261.0
2022-09-14 12:25:00,104.93,105.01,104.7,104.77,137823.0,104.2999,104.3794,104.0713,104.1409,137823.0
2022-09-14 12:30:00,104.8,104.92,104.72,104.83,97637.0,104.1707,104.29,104.0912,104.2005,97637.0
2022-09-14 12:35:00,104.82,104.99,104.71,104.92,114457.0,104.1906,104.3596,104.0812,104.29,114457.0
2022-09-14 12:40:00,104.93,105.12,104.88,105.1,169866.0,104.2999,104.4888,104.2502,104.4689,169866.0
2022-09-14 12:45:00,105.11,105.16,104.97,105.1,111957.0,104.4788,104.5285,104.3397,104.4689,111957.0
2022-09-14 12:50:00,105.1,105.18,105.04,105.12,89385.0,104.4689,104.5484,104.4093,104.4888,89385.0
2022-09-14 12:55:00,105.12,105.12,104.98,105.06,145988.0,104.4888,104.4888,104.3496,104.4291,145988.0
2022-09-14 13:00:00,105.07,105.15,104.98,105.01,116709.0,104.4391,104.5186,104.3496,104.3794,116709.0
2022-09-14 13:05:00,105.0,105.09,104.9,105.06,116833.0,104.3695,104.459,104.2701,104.4291,116833.0
2022-09-14 13:10:00,105.05,105.17,105.02,105.14,144674.0,104.4192,104.5385,104.3894,104.5087,144674.0
2022-09-14 13:15:00,105.15,105.28,105.04,105.13,164777.0,104.5186,104.6478,104.4093,104.4987,164777.0
2022-09-14 13:20:00,105.14,105.15,105.02,105.06,109621.0,104.5087,104.5186,104.3894,104.4291,109621.0
2022-09-14 13:25:00,105.06,105.07,104.93,104.96,136313.0,104.4291,104.4391,104.2999,104.3297,136313.0
2022-09-14 13:30:00,104.97,105.05,104.9,104.95,100742.0,104.3397,104.4192,104.2701,104.3198,100742.0
2022-09-14 13:35:00,104.94,105.0,104.75,104.79,146904.0,104.3099,104.3695,104.121,104.1608,146904.0
2022-09-14 13:40:00,104.78,104.82,104.67,104.75,142354.0,104.1508,104.1906,104.0415,104.121,142354.0
2022-09-14 13:45:00,104.76,104.76,104.31,104.4,257158.0,104.1309,104.1309,103.6836,103.7731,257158.0
2022-09-14 13:50:00,104.39,104.6,104.37,104.56,167352.0,103.7632,103.9719,103.7433,103.9321,167352.0
2022-09-14 13:55:00,104.56,104.58,104.32,104.45,247438.0,103.9321,103.952,103.6936,103.8228,247438.0
2022-09-14 14:00:00,104.45,104.55,104.24,104.24,140081.0,103.8228,103.9222,103.6141,103.6141,140081.0
2022-09-14 14:05:00,104.24,104.44,104.22,104.3,148818.0,103.6141,103.8129,103.5942,103.6737,148818.0
2022-09-14 14:10:00,104.29,104.34,104.12,104.27,120050.0,103.6638,103.7135,103.4948,103.6439,120050.0
2022-09-14 14:15:00,104.26,104.51,104.25,104.5,129705.0,103.6339,103.8824,103.624,103.8725,129705.0
2022-09-14 14:20:00,104.5,104.59,104.47,104.52,139434.0,103.8725,103.962,103.8427,103.8924,139434.0
2022-09-14 14:25:00,104.5,104.55,104.41,104.5,84334.0,103.8725,103.9222,103.783,103.8725,84334.0
2022-09-14 14:30:00,104.5,104.76,104.48,104.67,132158.0,103.8725,104.1309,103.8526,104.0415,132158.0
2022-09-14 14:35:00,104.66,104.7,104.58,104.64,96304.0,104.0315,104.0713,103.952,104.0117,96304.0
2022-09-14 14:40:00,104.65,104.73,104.49,104.56,123478.0,104.0216,104.1011,103.8626,103.9321,123478.0
2022-09-14 14:45:00,104.56,104.64,104.41,104.62,140808.0,103.9321,104.0117,103.783,103.9918,140808.0
2022-09-14 14:50:00,104.62,104.68,104.36,104.43,106647.0,103.9918,104.0514,103.7333,103.8029,106647.0
2022-09-14 14:55:00,104.43,104.53,104.32,104.41,152136.0,103.8029,103.9023,103.6936,103.783,152136.0
2022-09-14 15:00:00,104.42,104.52,104.34,104.48,129231.0,103.793,103.8924,103.7135,103.8526,129231.0
2022-09-14 15:05:00,104.48,104.66,104.47,104.64,144950.0,103.8526,104.0315,103.8427,104.0117,144950.0
2022-09-14 15:10:00,104.65,104.66,104.3,104.35,233441.0,104.0216,104.0315,103.6737,103.7234,233441.0
2022-09-14 15:15:00,104.35,104.37,104.02,104.14,207077.0,103.7234,103.7433,103.3954,103.5147,207077.0
2022-09-14 15:20:00,104.15,104.4,104.03,104.34,174303.0,103.5246,103.7731,103.4053,103.7135,174303.0
2022-09-14 15:25:00,104.35,104.36,104.09,104.28,173916.0,103.7234,103.7333,103.465,103.6538,173916.0
2022-09-14 15:30:00,104.28,104.34,103.99,104.3,265602.0,103.6538,103.7135,103.3656,103.6737,265602.0
2022-09-14 15:35:00,104.31,104.34,104.16,104.3,256465.0,103.6836,103.7135,103.5345,103.6737,256465.0
2022-09-14 15:40:00,104.31,104.64,104.21,104.55,246633.0,103.6836,104.0117,103.5842,103.9222,246633.0
2022-09-14 15:45:00,104.55,104.71,104.45,104.62,284561.0,103.9222,104.0812,103.8228,103.9918,284561.0
2022-09-14 15:50:00,104.62,105.06,104.56,105.02,605087.0,103.9918,104.4291,103.9321,104.3894,605087.0
2022-09-14 15:55:00,105.02,105.15,104.83,105.01,920738.0,104.3894,104.5186,104.2005,104.3794,920738.0
2022-09-15 09:30:00,104.0,104.37,103.8,104.34,787309.0,103.3755,103.7433,103.1767,103.7135,787309.0
2022-09-15 09:35:00,104.33,104.64,104.18,104.45,291940.0,103.7035,104.0117,103.5544,103.8228,291940.0
2022-09-15 09:40:00,104.43,104.97,104.42,104.88,310744.0,103.8029,104.3397,103.793,104.2502,310744.0
2022-09-15 09:45:00,104.89,104.99,104.44,104.92,275388.0,104.2602,104.3596,103.8129,104.29,275388.0
2022-09-15 09:50:00,104.91,105.27,104.87,104.96,417032.0,104.28,104.6379,104.2403,104.3297,417032.0
2022-09-15 09:55:00,104.95,105.03,104.71,104.9,322981.0,104.3198,104.3993,104.0812,104.2701,322981.0
2022-09-15 10:00:00,104.92,105.25,104.92,105.1,220016.0,104.29,104.618,104.29,104.4689,220016.0
2022-09-15 10:05:00,105.09,105.1,104.73,104.76,261987.0,104.459,104.4689,104.1011,104.1309,261987.0
2022-09-15 10:10:00,104.76,104.84,104.61,104.68,308281.0,104.1309,104.2105,103.9818,104.0514,308281.0
2022-09-15 10:15:00,104.67,104.75,104.48,104.5,291504.0,104.0415,104.121,103.8526,103.8725,291504.0
2022-09-15 10:20:00,104.49,104.56,103.97,104.13,412448.0,103.8626,103.9321,103.3457,103.5047,412448.0
2022-09-15 10:25:00,104.12,104.13,103.65,103.68,345611.0,103.4948,103.5047,103.0276,103.0574,345611.0
2022-09-15 10:30:00,103.69,103.9,103.58,103.75,312594.0,103.0674,103.2761,102.958,103.127,312594.0
2022-09-15 10:35:00,103.76,104.0,103.72,103.92,195819.0,103.1369,103.3755,103.0972,103.296,195819.0
2022-09-15 10:40:00,103.91,104.01,103.8,104.01,274471.0,103.286,103.3854,103.1767,103.3854,274471.0
2022-09-15 10:45:00,104.02,104.04,103.66,103.71,243251.0,103.3954,103.4153,103.0375,103.0872,243251.0
2022-09-15 10:50:00,103.7,103.7,103.12,103.21,578633.0,103.0773,103.0773,102.5008,102.5903,578633.0
2022-09-15 10:55:00,103.2,103.24,102.92,102.97,446254.0,102.5803,102.6201,102.302,102.3517,446254.0
2022-09-15 11:00:00,102.97,103.12,102.81,103.09,420557.0,102.3517,102.5008,102.1927,102.471,420557.0
2022-09-15 11:05:00,103.08,103.16,102.89,102.9,352051.0,102.461,102.5406,102.2722,102.2821,352051.0
2022-09-15 11:10:00,102.91,102.97,102.77,102.92,385445.0,102.2921,102.3517,102.1529,102.302,385445.0
2022-09-15 11:15:00,102.91,103.22,102.84,103.2,373783.0,102.2921,102.6002,102.2225,102.5803,373783.0
2022-09-15 11:20:00,103.2,103.43,103.14,103.32,267638.0,102.5803,102.8089,102.5207,102.6996,267638.0
2022-09-15 11:25:00,103.33,103.34,103.12,103.18,359810.0,102.7095,102.7195,102.5008,102.5604,359810.0
2022-09-15 11:30:00,103.18,103.3,103.07,103.26,317927.0,102.5604,102.6797,102.4511,102.64,317927.0
2022-09-15 11:35:00,103.25,103.35,103.04,103.23,309525.0,102.63,102.7294,102.4213,102.6101,309525.0
2022-09-15 11:40:00,103.24,103.38,103.23,103.29,181608.0,102.6201,102.7592,102.6101,102.6698,181608.0
2022-09-15 11:45:00,103.28,103.36,103.15,103.2,211558.0,102.6598,102.7394,102.5306,102.5803,211558.0
2022-09-15 11:50:00,103.2,103.22,102.97,102.99,191855.0,102.5803,102.6002,102.3517,102.3716,191855.0
2022-09-15 11:55:00,102.99,103.05,102.82,103.02,227801.0,102.3716,102.4312,102.2026,102.4014,227801.0
2022-09-15 12:00:00,103.02,103.17,102.98,103.12,214282.0,102.4014,102.5505,102.3616,102.5008,214282.0
2022-09-15 12:05:00,103.12,103.17,102.83,102.87,651305.0,102.5008,102.5505,102.2125,102.2523,651305.0
2022-09-15 12:10:00,102.87,102.98,102.79,102.86,393444.0,102.2523,102.3616,102.1728,102.2424,393444.0
2022-09-15 12:15:00,102.86,103.02,102.85,102.96,190469.0,102.2424,102.4014,102.2324,102.3418,190469.0
2022-09-15 12:20:00,102.96,103.0,102.83,102.94,143593.0,102.3418,102.3815,102.2125,102.3219,143593.0
2022-09-15 12:25:00,102.93,103.0,102.83,102.86,307019.0,102.3119,102.3815,102.2125,102.2424,307019.0
2022-09-15 12:30:00,102.87,103.06,102.86,103.04,222987.0,102.2523,102.4412,102.2424,102.4213,222987.0
2022-09-15 12:35:00,103.05,103.15,103.02,103.07,232435.0,102.4312,102.5306,102.4014,102.4511,232435.0
2022-09-15 12:40:00,103.07,103.31,103.06,103.24,317484.0,102.4511,102.6897,102.4412,102.6201,317484.0
2022-09-15 12:45:00,103.23,103.45,103.18,103.42,155968.0,102.6101,102.8288,102.5604,102.799,155968.0
2022-09-15 12:50:00,103.41,103.47,103.34,103.37,177482.0,102.7891,102.8487,102.7195,102.7493,177482.0
2022-09-15 12:55:00,103.37,103.53,103.24,103.51,235166.0,102.7493,102.9083,102.6201,102.8885,235166.0
2022-09-15 13:00:00,103.51,104.0,103.51,103.86,493563.0,102.8885,103.3755,102.8885,103.2363,493563.0
2022-09-15 13:05:00,103.86,104.0,103.82,103.96,234617.0,103.2363,103.3755,103.1966,103.3357,234617.0
2022-09-15 13:10:00,103.95,103.97,103.83,103.97,159347.0,103.3258,103.3457,103.2065,103.3457,159347.0
2022-09-15 13:15:00,103.98,104.08,103.9,104.02,303855.0,103.3556,103.455,103.2761,103.3954,303855.0
2022-09-15 13:20:00,104.02,104.19,103.97,104.16,171755.0,103.3954,103.5644,103.3457,103.5345,171755.0
2022-09-15 13:25:00,104.14,104.3,104.06,104.14,202192.0,103.5147,103.6737,103.4351,103.5147,202192.0
2022-09-15 13:30:00,104.12,104.14,103.95,104.07,245547.0,103.4948,103.5147,103.3258,103.4451,245547.0
2022-09-15 13:35:00,104.06,104.09,103.79,103.88,175335.0,103.4351,103.465,103.1668,103.2562,175335.0
2022-09-15 13:40:00,103.89,103.95,103.73,103.75,162537.0,103.2662,103.3258,103.1071,103.127,162537.0
2022-09-15 13:45:00,103.75,103.79,103.64,103.68,164834.0,103.127,103.1668,103.0177,103.0574,164834.0
2022-09-15 13:50:00,103.68,103.74,103.46,103.68,261643.0,103.0574,103.1171,102.8388,103.0574,261643.0
2022-09-15 13:55:00,103.67,103.77,103.65,103.75,129187.0,103.0475,103.1469,103.0276,103.127,129187.0
2022-09-15 14:00:00,103.74,103.75,103.24,103.28,198504.0,103.1171,103.127,102.6201,102.6598,198504.0
2022-09-15 14:05:00,103.27,103.38,103.14,103.19,202203.0,102.6499,102.7592,102.5207,102.5704,202203.0
2022-09-15 14:10:00,103.2,103.35,103.14,103.3,149766.0,102.5803,102.7294,102.5207,102.6797,149766.0
2022-09-15 14:15:00,103.3,103.31,103.16,103.22,135082.0,102.6797,102.6897,102.5406,102.6002,135082.0
2022-09-15 14:20:00,103.22,103.22,103.07,103.13,259122.0,102.6002,102.6002,102.4511,102.5107,259122.0
2022-09-15 14:25:00,103.13,103.28,103.04,103.25,178215.0,102.5107,102.6598,102.4213,102.63,178215.0
2022-09-15 14:30:00,103.25,103.44,103.18,103.27,156616.0,102.63,102.8189,102.5604,102.6499,156616.0
2022-09-15 14:35:00,103.26,103.39,103.21,103.33,198748.0,102.64,102.7692,102.5903,102.7095,198748.0
2022-09-15 14:40:00,103.33,103.34,103.11,103.25,199412.0,102.7095,102.7195,102.4909,102.63,199412.0
2022-09-15 14:45:00,103.25,103.26,102.96,102.97,228678.0,102.63,102.64,102.3418,102.3517,228678.0
2022-09-15 14:50:00,102.96,103.12,102.88,103.12,200466.0,102.3418,102.5008,102.2622,102.5008,200466.0
2022-09-15 14:55:00,103.11,103.11,102.97,103.04,154462.0,102.4909,102.4909,102.3517,102.4213,154462.0
2022-09-15 15:00:00,103.04,103.11,102.87,102.96,189777.0,102.4213,102.4909,102.2523,102.3418,189777.0
2022-09-15 15:05:00,102.95,103.02,102.81,102.83,256755.0,102.3318,102.4014,102.1927,102.2125,256755.0
2022-09-15 15:10:00,102.83,102.85,102.63,102.69,474615.0,102.2125,102.2324,102.0137,102.0734,474615.0
2022-09-15 15:15:00,102.69,102.76,102.51,102.59,442752.0,102.0734,102.143,101.8945,101.974,442752.0
2022-09-15 15:20:00,102.58,102.69,102.51,102.65,286207.0,101.964,102.0734,101.8945,102.0336,286207.0
2022-09-15 15:25:00,102.65,102.67,102.35,102.42,402974.0,102.0336,102.0535,101.7354,101.805,402974.0
2022-09-15 15:30:00,102.41,102.62,102.37,102.54,348448.0,101.7951,102.0038,101.7553,101.9243,348448.0
2022-09-15 15:35:00,102.54,102.81,102.53,102.81,610476.0,101.9243,102.1927,101.9143,102.1927,610476.0
2022-09-15 15:40:00,102.8,102.95,102.64,102.87,589465.0,102.1827,102.3318,102.0237,102.2523,589465.0
2022-09-15 15:45:00,102.87,103.02,102.79,102.9,524840.0,102.2523,102.4014,102.1728,102.2821,524840.0
2022-09-15 15:50:00,102.9,103.27,102.77,102.91,763472.0,102.2821,102.6499,102.1529,102.2921,763472.0
2022-09-15 15:55:00,102.92,103.05,102.9,102.92,983397.0,102.302,102.4312,102.2821,102.302,983397.0
2022-09-16 09:30:00,102.07,102.21,100.94,101.66,6673343.0,101.4571,101.5963,100.3339,101.0496,6673343.0
2022-09-16 09:35:00,101.67,101.83,101.28,101.82,878312.0,101.0595,101.2185,100.6718,101.2086,878312.0
2022-09-16 09:40:00,101.83,101.88,101.36,101.54,579309.0,101.2185,101.2682,100.7514,100.9303,579309.0
2022-09-16 09:45:00,101.54,101.75,101.2,101.42,672486.0,100.9303,101.139,100.5923,100.811,672486.0
2022-09-16 09:50:00,101.43,101.9,101.4,101.69,397734.0,100.8209,101.2881,100.7911,101.0794,397734.0
2022-09-16 09:55:00,101.68,101.8,101.41,101.47,356711.0,101.0694,101.1887,100.8011,100.8607,356711.0
2022-09-16 10:00:00,101.47,102.11,101.47,101.96,433588.0,100.8607,101.4969,100.8607,101.3478,433588.0
2022-09-16 10:05:00,101.96,102.37,101.91,102.15,397829.0,101.3478,101.7553,101.2981,101.5366,397829.0
2022-09-16 10:10:00,102.14,102.81,102.06,102.49,331979.0,101.5267,102.1927,101.4472,101.8746,331979.0
2022-09-16 10:15:00,102.48,102.57,102.3,102.31,275396.0,101.8646,101.9541,101.6857,101.6957,275396.0
2022-09-16 10:20:00,102.3,102.58,102.27,102.53,188444.0,101.6857,101.964,101.6559,101.9143,188444.0
2022-09-16 10:25:00,102.52,102.63,102.3,102.36,223143.0,101.9044,102.0137,101.6857,101.7454,223143.0
2022-09-16 10:30:00,102.37,102.93,102.32,102.93,470564.0,101.7553,102.3119,101.7056,102.3119,470564.0
2022-09-16 10:35:00,102.93,103.07,102.64,102.68,298504.0,102.3119,102.4511,102.0237,102.0634,298504.0
2022-09-16 10:40:00,102.69,102.84,102.38,102.39,205649.0,102.0734,102.2225,101.7652,101.7752,205649.0
2022-09-16 10:45:00,102.38,102.42,101.95,102.01,255824.0,101.7652,101.805,101.3378,101.3975,255824.0
2022-09-16 10:50:00,102.0,102.28,101.94,102.18,265717.0,101.3875,101.6658,101.3279,101.5664,265717.0
2022-09-16 10:55:00,102.18,102.2,101.86,101.89,266962.0,101.5664,101.5863,101.2484,101.2782,266962.0
2022-09-16 11:00:00,101.91,102.1,101.83,102.07,236676.0,101.2981,101.4869,101.2185,101.4571,236676.0
2022-09-16 11:05:00,102.05,102.18,101.94,101.96,222636.0,101.4372,101.5664,101.3279,101.3478,222636.0
2022-09-16 11:10:00,101.95,102.03,101.77,101.89,174711.0,101.3378,101.4173,101.1589,101.2782,174711.0
2022-09-16 11:15:00,101.88,102.18,101.82,102.11,153716.0,101.2682,101.5664,101.2086,101.4969,153716.0
2022-09-16 11:20:00,102.1,102.1,101.82,101.87,123255.0,101.4869,101.4869,101.2086,101.2583,123255.0
2022-09-16 11:25:00,101.87,102.02,101.81,101.87,224705.0,101.2583,101.4074,101.1987,101.2583,224705.0
2022-09-16 11:30:00,101.88,102.09,101.81,102.05,175244.0,101.2682,101.477,101.1987,101.4372,175244.0
2022-09-16 11:35:00,102.04,102.08,101.66,101.7,158797.0,101.4273,101.467,101.0496,101.0893,158797.0
2022-09-16 11:40:00,101.71,101.89,101.66,101.84,188023.0,101.0993,101.2782,101.0496,101.2285,188023.0
2022-09-16 11:45:00,101.83,101.92,101.73,101.84,128553.0,101.2185,101.308,101.1191,101.2285,128553.0
2022-09-16 11:50:00,101.83,102.1,101.8,102.08,160510.0,101.2185,101.4869,101.1887,101.467,160510.0
2022-09-16 11:55:00,102.08,102.23,102.02,102.16,132642.0,101.467,101.6161,101.4074,101.5466,132642.0
2022-09-16 12:00:00,102.17,102.2,101.97,102.04,126850.0,101.5565,101.5863,101.3577,101.4273,126850.0
2022-09-16 12:05:00,102.05,102.15,101.91,101.95,171366.0,101.4372,101.5366,101.2981,101.3378,171366.0
2022-09-16 12:10:00,101.94,102.08,101.91,101.98,219634.0,101.3279,101.467,101.2981,101.3676,219634.0
2022-09-16 12:15:00,101.97,102.13,101.83,102.02,187483.0,101.3577,101.5167,101.2185,101.4074,187483.0
2022-09-16 12:20:00,102.01,102.02,101.77,101.82,146652.0,101.3975,101.4074,101.1589,101.2086,146652.0
2022-09-16 12:25:00,101.81,101.84,101.63,101.74,155338.0,101.1987,101.2285,101.0197,101.1291,155338.0
2022-09-16 12:30:00,101.75,101.9,101.7,101.84,174866.0,101.139,101.2881,101.0893,101.2285,174866.0
2022-09-16 12:35:00,101.84,101.88,101.74,101.82,132354.0,101.2285,101.2682,101.1291,101.2086,132354.0
2022-09-16 12:40:00,101.83,102.1,101.82,102.08,135277.0,101.2185,101.4869,101.2086,101.467,135277.0
2022-09-16 12:45:00,102.07,102.09,101.98,102.07,105412.0,101.4571,101.477,101.3676,101.4571,105412.0
2022-09-16 12:50:00,102.08,102.19,102.0,102.1,115321.0,101.467,101.5764,101.3875,101.4869,115321.0
2022-09-16 12:55:00,102.1,102.23,102.05,102.2,111368.0,101.4869,101.6161,101.4372,101.5863,111368.0
2022-09-16 13:00:00,102.2,102.28,101.97,102.0,141139.0,101.5863,101.6658,101.3577,101.3875,141139.0
2022-09-16 13:05:00,102.0,102.02,101.83,101.91,124426.0,101.3875,101.4074,101.2185,101.2981,124426.0
2022-09-16 13:10:00,101.91,101.99,101.85,101.85,103502.0,101.2981,101.3776,101.2384,101.2384,103502.0
2022-09-16 13:15:00,101.84,101.97,101.81,101.9,81318.0,101.2285,101.3577,101.1987,101.2881,81318.0
2022-09-16 13:20:00,101.9,102.03,101.88,102.0,86623.0,101.2881,101.4173,101.2682,101.3875,86623.0
2022-09-16 13:25:00,102.0,102.02,101.91,101.98,91301.0,101.3875,101.4074,101.2981,101.3676,91301.0
2022-09-16 13:30:00,101.97,102.14,101.86,101.91,190223.0,101.3577,101.5267,101.2484,101.2981,190223.0
2022-09-16 13:35:00,101.91,102.18,101.89,102.08,182240.0,101.2981,101.5664,101.2782,101.467,182240.0
2022-09-16 13:40:00,102.09,102.12,101.83,101.87,136778.0,101.477,101.5068,101.2185,101.2583,136778.0
2022-09-16 13:45:00,101.86,101.9,101.74,101.79,150422.0,101.2484,101.2881,101.1291,101.1788,150422.0
2022-09-16 13:50:00,101.8,101.85,101.72,101.72,157123.0,101.1887,101.2384,101.1092,101.1092,157123.0
2022-09-16 13:55:00,101.72,101.89,101.71,101.81,186075.0,101.1092,101.2782,101.0993,101.1987,186075.0
2022-09-16 14:00:00,101.81,101.94,101.75,101.93,154628.0,101.1987,101.3279,101.139,101.3179,154628.0
2022-09-16 14:05:00,101.94,102.0,101.82,101.93,89435.0,101.3279,101.3875,101.2086,101.3179,89435.0
2022-09-16 14:10:00,101.93,101.99,101.8,101.91,117628.0,101.3179,101.3776,101.1887,101.2981,117628.0
2022-09-16 14:15:00,101.91,102.02,101.82,101.86,101743.0,101.2981,101.4074,101.2086,101.2484,101743.0
2022-09-16 14:20:00,101.86,101.96,101.84,101.95,70655.0,101.2484,101.3478,101.2285,101.3378,70655.0
2022-09-16 14:25:00,101.95,102.45,101.95,102.37,262990.0,101.3378,101.8348,101.3378,101.7553,262990.0
2022-09-16 14:30:00,102.38,102.44,102.2,102.43,166260.0,101.7652,101.8249,101.5863,101.8149,166260.0
2022-09-16 14:35:00,102.43,102.51,102.27,102.33,125277.0,101.8149,101.8945,101.6559,101.7155,125277.0
2022-09-16 14:40:00,102.34,102.45,102.18,102.33,129758.0,101.7255,101.8348,101.5664,101.7155,129758.0
2022-09-16 14:45:00,102.32,102.67,102.32,102.62,191828.0,101.7056,102.0535,101.7056,102.0038,191828.0
2022-09-16 14:50:00,102.61,102.71,102.47,102.69,249547.0,101.9939,102.0933,101.8547,102.0734,249547.0
2022-09-16 14:55:00,102.69,102.73,102.49,102.54,221333.0,102.0734,102.1131,101.8746,101.9243,221333.0
2022-09-16 15:00:00,102.53,102.87,102.51,102.84,204978.0,101.9143,102.2523,101.8945,102.2225,204978.0
2022-09-16 15:05:00,102.84,103.12,102.83,102.95,273562.0,102.2225,102.5008,102.2125,102.3318,273562.0
2022-09-16 15:10:00,102.96,102.96,102.66,102.73,173471.0,102.3418,102.3418,102.0436,102.1131,173471.0
2022-09-16 15:15:00,102.74,102.87,102.64,102.69,246353.0,102.1231,102.2523,102.0237,102.0734,246353.0
2022-09-16 15:20:00,102.7,103.13,102.69,102.89,243876.0,102.0833,102.5107,102.0734,102.2722,243876.0
2022-09-16 15:25:00,102.87,102.88,102.58,102.73,263502.0,102.2523,102.2622,101.964,102.1131,263502.0
2022-09-16 15:30:00,102.72,102.74,102.46,102.59,284395.0,102.1032,102.1231,101.8448,101.974,284395.0
2022-09-16 15:35:00,102.59,102.95,102.56,102.95,435189.0,101.974,102.3318,101.9442,102.3318,435189.0
2022-09-16 15:40:00,102.95,103.07,102.88,103.0,490061.0,102.3318,102.4511,102.2622,102.3815,490061.0
2022-09-16 15:45:00,103.0,103.02,102.68,102.9,570435.0,102.3815,102.4014,102.0634,102.2821,570435.0
2022-09-16 15:50:00,102.9,103.03,102.49,102.55,716273.0,102.2821,102.4113,101.8746,101.9342,716273.0
2022-09-16 15:55:00,102.55,103.01,102.52,102.83,1377251.0,101.9342,102.3915,101.9044,102.2125,1377251.0
2022-09-19 09:30:00,101.74,102.33,101.55,102.22,713488.0,101.1291,101.7155,100.9402,101.6062,713488.0
2022-09-19 09:35:00,102.21,102.27,101.93,102.17,495060.0,101.5963,101.6559,101.3179,101.5565,495060.0
2022-09-19 09:40:00,102.17,102.42,102.07,102.18,778248.0,101.5565,101.805,101.4571,101.5664,778248.0
2022-09-19 09:45:00,102.18,102.48,102.07,102.12,274528.0,101.5664,101.8646,101.4571,101.5068,274528.0
2022-09-19 09:50:00,102.13,102.55,102.09,102.42,204815.0,101.5167,101.9342,101.477,101.805,204815.0
2022-09-19 09:55:00,102.43,102.44,102.07,102.13,331146.0,101.8149,101.8249,101.4571,101.5167,331146.0
2022-09-19 10:00:00,102.13,102.13,101.81,102.05,325083.0,101.5167,101.5167,101.1987,101.4372,325083.0
2022-09-19 10:05:00,102.04,102.31,101.94,102.0,307743.0,101.4273,101.6957,101.3279,101.3875,307743.0
2022-09-19 10:10:00,102.0,102.34,101.88,102.12,254564.0,101.3875,101.7255,101.2682,101.5068,254564.0
2022-09-19 10:15:00,102.13,102.2,101.78,101.81,231228.0,101.5167,101.5863,101.1688,101.1987,231228.0
2022-09-19 10:20:00,101.8,101.84,101.66,101.81,303556.0,101.1887,101.2285,101.0496,101.1987,303556.0
2022-09-19 10:25:00,101.81,102.05,101.77,102.02,294786.0,101.1987,101.4372,101.1589,101.4074,294786.0
2022-09-19 10:30:00,102.03,102.13,101.83,102.02,239928.0,101.4173,101.5167,101.2185,101.4074,239928.0
2022-09-19 10:35:00,102.03,102.41,102.02,102.28,316758.0,101.4173,101.7951,101.4074,101.6658,316758.0
2022-09-19 10:40:00,102.28,102.4,102.24,102.31,158263.0,101.6658,101.7851,101.6261,101.6957,158263.0
2022-09-19 10:45:00,102.32,102.47,102.3,102.33,152983.0,101.7056,101.8547,101.6857,101.7155,152983.0
2022-09-19 10:50:00,102.32,102.33,101.94,101.95,233793.0,101.7056,101.7155,101.3279,101.3378,233793.0
2022-09-19 10:55:00,101.96,102.15,101.96,102.14,255362.0,101.3478,101.5366,101.3478,101.5267,255362.0
2022-09-19 11:00:00,102.15,102.27,102.07,102.17,143189.0,101.5366,101.6559,101.4571,101.5565,143189.0
2022-09-19 11:05:00,102.17,102.29,102.12,102.2,119274.0,101.5565,101.6758,101.5068,101.5863,119274.0
2022-09-19 11:10:00,102.2,102.28,102.05,102.11,91759.0,101.5863,101.6658,101.4372,101.4969,91759.0
2022-09-19 11:15:00,102.12,102.33,102.07,102.1,109227.0,101.5068,101.7155,101.4571,101.4869,109227.0
2022-09-19 11:20:00,102.1,102.1,101.83,101.92,144436.0,101.4869,101.4869,101.2185,101.308,144436.0
2022-09-19 11:25:00,101.9,101.96,101.79,101.81,132152.0,101.2881,101.3478,101.1788,101.1987,132152.0
2022-09-19 11:30:00,101.81,101.85,101.68,101.73,151841.0,101.1987,101.2384,101.0694,101.1191,151841.0
2022-09-19 11:35:00,101.75,101.77,101.57,101.63,211408.0,101.139,101.1589,100.9601,101.0197,211408.0
2022-09-19 11:40:00,101.64,101.72,101.6,101.66,94006.0,101.0297,101.1092,100.9899,101.0496,94006.0
2022-09-19 11:45:00,101.66,101.79,101.66,101.75,112616.0,101.0496,101.1788,101.0496,101.139,112616.0
2022-09-19 11:50:00,101.73,101.86,101.7,101.82,112553.0,101.1191,101.2484,101.0893,101.2086,112553.0
2022-09-19 11:55:00,101.83,101.89,101.66,101.71,140472.0,101.2185,101.2782,101.0496,101.0993,140472.0
2022-09-19 12:00:00,101.72,101.88,101.72,101.76,128954.0,101.1092,101.2682,101.1092,101.149,128954.0
2022-09-19 12:05:00,101.77,101.93,101.58,101.85,241617.0,101.1589,101.3179,100.97,101.2384,241617.0
2022-09-19 12:10:00,101.86,101.94,101.82,101.86,125667.0,101.2484,101.3279,101.2086,101.2484,125667.0
2022-09-19 12:15:00,101.84,102.03,101.8,101.92,135246.0,101.2285,101.4173,101.1887,101.308,135246.0
2022-09-19 12:20:00,101.93,102.02,101.86,101.93,117067.0,101.3179,101.4074,101.2484,101.3179,117067.0
2022-09-19 12:25:00,101.93,102.02,101.89,101.94,209629.0,101.3179,101.4074,101.2782,101.3279,209629.0
2022-09-19 12:30:00,101.95,102.08,101.88,102.0,221844.0,101.3378,101.467,101.2682,101.3875,221844.0
2022-09-19 12:35:00,102.01,102.25,101.99,102.2,187204.0,101.3975,101.636,101.3776,101.5863,187204.0
2022-09-19 12:40:00,102.19,102.29,102.12,102.27,127094.0,101.5764,101.6758,101.5068,101.6559,127094.0
2022-09-19 12:45:00,102.27,102.35,102.23,102.32,106491.0,101.6559,101.7354,101.6161,101.7056,106491.0
2022-09-19 12:50:00,102.33,102.5,102.33,102.48,110874.0,101.7155,101.8845,101.7155,101.8646,110874.0
2022-09-19 12:55:00,102.49,102.58,102.43,102.52,96111.0,101.8746,101.964,101.8149,101.9044,96111.0
2022-09-19 13:00:00,102.53,102.56,102.4,102.43,96204.0,101.9143,101.9442,101.7851,101.8149,96204.0
2022-09-19 13:05:00,102.42,102.48,102.34,102.42,111329.0,101.805,101.8646,101.7255,101.805,111329.0
2022-09-19 13:10:00,102.42,102.43,102.24,102.28,117902.0,101.805,101.8149,101.6261,101.6658,117902.0
2022-09-19 13:15:00,102.28,102.34,102.23,102.34,85631.0,101.6658,101.7255,101.6161,101.7255,85631.0
2022-09-19 13:20:00,102.34,102.37,102.26,102.34,104366.0,101.7255,101.7553,101.646,101.7255,104366.0
2022-09-19 13:25:00,102.34,102.51,102.33,102.49,142798.0,101.7255,101.8945,101.7155,101.8746,142798.0
2022-09-19 13:30:00,102.5,102.5,102.24,102.25,100759.0,101.8845,101.8845,101.6261,101.636,100759.0
2022-09-19 13:35:00,102.26,102.29,102.13,102.23,120531.0,101.646,101.6758,101.5167,101.6161,120531.0
2022-09-19 13:40:00,102.23,102.29,102.17,102.24,101594.0,101.6161,101.6758,101.5565,101.6261,101594.0
2022-09-19 13:45:00,102.23,102.39,102.23,102.26,75857.0,101.6161,101.7752,101.6161,101.646,75857.0
2022-09-19 13:50:00,102.26,102.3,102.16,102.24,90942.0,101.646,101.6857,101.5466,101.6261,90942.0
2022-09-19 13:55:00,102.23,102.28,102.12,102.2,82803.0,101.6161,101.6658,101.5068,101.5863,82803.0
2022-09-19 14:00:00,102.19,102.28,102.13,102.19,113506.0,101.5764,101.6658,101.5167,101.5764,113506.0
2022-09-19 14:05:00,102.19,102.31,102.11,102.27,100243.0,101.5764,101.6957,101.4969,101.6559,100243.0
2022-09-19 14:10:00,102.27,102.28,102.18,102.19,61389.0,101.6559,101.6658,101.5664,101.5764,61389.0
2022-09-19 14:15:00,102.18,102.41,102.17,102.29,146251.0,101.5664,101.7951,101.5565,101.6758,146251.0
2022-09-19 14:20:00,102.3,102.35,102.13,102.16,129589.0,101.6857,101.7354,101.5167,101.5466,129589.0
2022-09-19 14:25:00,102.17,102.32,102.13,102.29,112276.0,101.5565,101.7056,101.5167,101.6758,112276.0
2022-09-19 14:30:00,102.3,102.47,102.29,102.45,97768.0,101.6857,101.8547,101.6758,101.8348,97768.0
2022-09-19 14:35:00,102.45,102.54,102.38,102.51,255104.0,101.8348,101.9243,101.7652,101.8945,255104.0
2022-09-19 14:40:00,102.5,102.52,102.34,102.35,135172.0,101.8845,101.9044,101.7255,101.7354,135172.0
2022-09-19 14:45:00,102.34,102.41,102.31,102.36,78839.0,101.7255,101.7951,101.6957,101.7454,78839.0
2022-09-19 14:50:00,102.36,102.54,102.34,102.46,143811.0,101.7454,101.9243,101.7255,101.8448,143811.0
2022-09-19 14:55:00,102.45,102.55,102.44,102.52,81142.0,101.8348,101.9342,101.8249,101.9044,81142.0
2022-09-19 15:00:00,102.52,102.85,102.51,102.82,328246.0,101.9044,102.2324,101.8945,102.2026,328246.0
2022-09-19 15:05:00,102.82,102.88,102.75,102.75,189354.0,102.2026,102.2622,102.133,102.133,189354.0
2022-09-19 15:10:00,102.76,103.1,102.71,103.06,368170.0,102.143,102.4809,102.0933,102.4412,368170.0
2022-09-19 15:15:00,103.08,103.17,102.96,102.98,245577.0,102.461,102.5505,102.3418,102.3616,245577.0
2022-09-19 15:20:00,102.98,103.1,102.91,103.07,195506.0,102.3616,102.4809,102.2921,102.4511,195506.0
2022-09-19 15:25:00,103.07,103.22,103.06,103.09,172386.0,102.4511,102.6002,102.4412,102.471,172386.0
2022-09-19 15:30:00,103.1,103.3,103.1,103.2,148788.0,102.4809,102.6797,102.4809,102.5803,148788.0
2022-09-19 15:35:00,103.2,103.33,103.15,103.25,184699.0,102.5803,102.7095,102.5306,102.63,184699.0
2022-09-19 15:40:00,103.25,103.31,103.13,103.17,155842.0,102.63,102.6897,102.5107,102.5505,155842.0
2022-09-19 15:45:00,103.17,103.25,103.06,103.14,161684.0,102.5505,102.63,102.4412,102.5207,161684.0
2022-09-19 15:50:00,103.14,103.22,103.0,103.14,435805.0,102.5207,102.6002,102.3815,102.5207,435805.0
2022-09-19 15:55:00,103.13,103.14,102.98,103.09,849300.0,102.5107,102.5207,102.3616,102.471,849300.0
2022-09-20 09:30:00,102.1,102.37,101.88,102.29,662870.0,101.4869,101.7553,101.2682,101.6758,662870.0
2022-09-20 09:35:00,102.29,102.34,101.79,101.92,353772.0,101.6758,101.7255,101.1788,101.308,353772.0
2022-09-20 09:40:00,101.93,101.98,101.66,101.76,285948.0,101.3179,101.3676,101.0496,101.149,285948.0
2022-09-20 09:45:00,101.78,102.02,101.7,101.94,277721.0,101.1688,101.4074,101.0893,101.3279,277721.0
2022-09-20 09:50:00,101.93,101.99,101.75,101.89,191182.0,101.3179,101.3776,101.139,101.2782,191182.0
2022-09-20 09:55:00,101.89,102.06,101.75,101.79,231359.0,101.2782,101.4472,101.139,101.1788,231359.0
2022-09-20 10:00:00,101.78,101.93,101.65,101.82,287837.0,101.1688,101.3179,101.0396,101.2086,287837.0
2022-09-20 10:05:00,101.81,102.18,101.81,102.15,264392.0,101.1987,101.5664,101.1987,101.5366,264392.0
2022-09-20 10:10:00,102.15,102.21,101.6,101.66,285956.0,101.5366,101.5963,100.9899,101.0496,285956.0
2022-09-20 10:15:00,101.66,101.75,101.6,101.64,288249.0,101.0496,101.139,100.9899,101.0297,288249.0
2022-09-20 10:20:00,101.63,101.84,101.6,101.63,226368.0,101.0197,101.2285,100.9899,101.0197,226368.0
2022-09-20 10:25:00,101.63,101.87,101.56,101.82,273274.0,101.0197,101.2583,100.9502,101.2086,273274.0
2022-09-20 10:30:00,101.81,101.81,101.66,101.77,163565.0,101.1987,101.1987,101.0496,101.1589,163565.0
2022-09-20 10:35:00,101.77,101.81,101.42,101.57,279603.0,101.1589,101.1987,100.811,100.9601,279603.0
2022-09-20 10:40:00,101.56,101.82,101.54,101.76,240867.0,100.9502,101.2086,100.9303,101.149,240867.0
2022-09-20 10:45:00,101.75,101.81,101.59,101.66,180297.0,101.139,101.1987,100.98,101.0496,180297.0
2022-09-20 10:50:00,101.65,101.87,101.63,101.76,230505.0,101.0396,101.2583,101.0197,101.149,230505.0
2022-09-20 10:55:00,101.74,101.81,101.64,101.8,154256.0,101.1291,101.1987,101.0297,101.1887,154256.0
2022-09-20 11:00:00,101.8,101.91,101.77,101.84,133361.0,101.1887,101.2981,101.1589,101.2285,133361.0
2022-09-20 11:05:00,101.84,102.13,101.81,102.11,183853.0,101.2285,101.5167,101.1987,101.4969,183853.0
2022-09-20 11:10:00,102.1,102.11,101.97,102.02,142222.0,101.4869,101.4969,101.3577,101.4074,142222.0
2022-09-20 11:15:00,102.03,102.06,101.81,101.83,172431.0,101.4173,101.4472,101.1987,101.2185,172431.0
2022-09-20 11:20:00,101.82,101.87,101.76,101.81,169889.0,101.2086,101.2583,101.149,101.1987,169889.0
2022-09-20 11:25:00,101.81,102.0,101.76,101.91,168704.0,101.1987,101.3875,101.149,101.2981,168704.0
2022-09-20 11:30:00,101.92,102.02,101.74,101.75,198971.0,101.308,101.4074,101.1291,101.139,198971.0
2022-09-20 11:35:00,101.76,101.78,101.63,101.67,169940.0,101.149,101.1688,101.0197,101.0595,169940.0
2022-09-20 11:40:00,101.67,101.76,101.61,101.65,122498.0,101.0595,101.149,100.9999,101.0396,122498.0
2022-09-20 11:45:00,101.65,101.86,101.63,101.79,168815.0,101.0396,101.2484,101.0197,101.1788,168815.0
2022-09-20 11:50:00,101.78,102.07,101.73,102.05,156193.0,101.1688,101.4571,101.1191,101.4372,156193.0
2022-09-20 11:55:00,102.07,102.16,102.0,102.0,218657.0,101.4571,101.5466,101.3875,101.3875,218657.0
2022-09-20 12:00:00,102.02,102.16,101.95,102.11,223735.0,101.4074,101.5466,101.3378,101.4969,223735.0
2022-09-20 12:05:00,102.09,102.13,101.96,102.06,174707.0,101.477,101.5167,101.3478,101.4472,174707.0
2022-09-20 12:10:00,102.06,102.16,101.96,102.13,197794.0,101.4472,101.5466,101.3478,101.5167,197794.0
2022-09-20 12:15:00,102.13,102.19,101.95,102.01,144138.0,101.5167,101.5764,101.3378,101.3975,144138.0
2022-09-20 12:20:00,102.01,102.06,101.93,101.97,93180.0,101.3975,101.4472,101.3179,101.3577,93180.0
2022-09-20 12:25:00,101.97,101.97,101.68,101.71,253620.0,101.3577,101.3577,101.0694,101.0993,253620.0
2022-09-20 12:30:00,101.7,101.73,101.46,101.47,303853.0,101.0893,101.1191,100.8508,100.8607,303853.0
2022-09-20 12:35:00,101.47,101.55,101.38,101.44,191229.0,100.8607,100.9402,100.7712,100.8309,191229.0
2022-09-20 12:40:00,101.44,101.47,101.36,101.4,138479.0,100.8309,100.8607,100.7514,100.7911,138479.0
2022-09-20 12:45:00,101.4,101.41,101.27,101.32,214711.0,100.7911,100.8011,100.6619,100.7116,214711.0
2022-09-20 12:50:00,101.33,101.45,101.29,101.43,150291.0,100.7215,100.8408,100.6818,100.8209,150291.0
2022-09-20 12:55:00,101.42,101.46,101.35,101.39,94029.0,100.811,100.8508,100.7414,100.7812,94029.0
2022-09-20 13:00:00,101.4,101.45,101.31,101.31,119404.0,100.7911,100.8408,100.7017,100.7017,119404.0
2022-09-20 13:05:00,101.32,101.34,101.2,101.28,205653.0,100.7116,100.7315,100.5923,100.6718,205653.0
2022-09-20 13:10:00,101.27,101.28,101.16,101.2,130780.0,100.6619,100.6718,100.5526,100.5923,130780.0
2022-09-20 13:15:00,101.2,101.2,101.05,101.1,188933.0,100.5923,100.5923,100.4432,100.4929,188933.0
2022-09-20 13:20:00,101.1,101.2,101.04,101.16,133772.0,100.4929,100.5923,100.4333,100.5526,133772.0
2022-09-20 13:25:00,101.15,101.16,100.84,100.86,341787.0,100.5426,100.5526,100.2345,100.2544,341787.0
2022-09-20 13:30:00,100.85,100.85,100.61,100.75,338588.0,100.2444,100.2444,100.0059,100.145,338588.0
2022-09-20 13:35:00,100.75,100.82,100.73,100.8,141717.0,100.145,100.2146,100.1251,100.1947,141717.0
2022-09-20 13:40:00,100.81,100.96,100.77,100.9,202742.0,100.2047,100.3538,100.1649,100.2941,202742.0
2022-09-20 13:45:00,100.91,100.93,100.77,100.79,191846.0,100.3041,100.3239,100.1649,100.1848,191846.0
2022-09-20 13:50:00,100.79,100.83,100.7,100.73,164960.0,100.1848,100.2245,100.0953,100.1251,164960.0
2022-09-20 13:55:00,100.73,100.75,100.52,100.66,283189.0,100.1251,100.145,99.9164,100.0556,283189.0
2022-09-20 14:00:00,100.65,100.93,100.63,100.88,256565.0,100.0456,100.3239,100.0257,100.2742,256565.0
2022-09-20 14:05:00,100.88,101.11,100.87,101.1,271195.0,100.2742,100.5029,100.2643,100.4929,271195.0
2022-09-20 14:10:00,101.09,101.12,100.98,101.01,301521.0,100.483,100.5128,100.3736,100.4035,301521.0
2022-09-20 14:15:00,101.01,101.25,100.94,101.24,205760.0,100.4035,100.642,100.3339,100.6321,205760.0
2022-09-20 14:20:00,101.24,101.44,101.21,101.34,272500.0,100.6321,100.8309,100.6023,100.7315,272500.0
2022-09-20 14:25:00,101.33,101.42,101.25,101.34,160795.0,100.7215,100.811,100.642,100.7315,160795.0
2022-09-20 14:30:00,101.35,101.43,101.2,101.22,180858.0,100.7414,100.8209,100.5923,100.6122,180858.0
2022-09-20 14:35:00,101.22,101.32,101.15,101.2,107993.0,100.6122,100.7116,100.5426,100.5923,107993.0
2022-09-20 14:40:00,101.22,101.29,101.05,101.19,194085.0,100.6122,100.6818,100.4432,100.5824,194085.0
2022-09-20 14:45:00,101.18,101.53,101.14,101.43,362041.0,100.5724,100.9203,100.5327,100.8209,362041.0
2022-09-20 14:50:00,101.44,101.49,101.28,101.32,134736.0,100.8309,100.8806,100.6718,100.7116,134736.0
2022-09-20 14:55:00,101.31,101.49,101.27,101.37,151694.0,100.7017,100.8806,100.6619,100.7613,151694.0
2022-09-20 15:00:00,101.37,101.62,101.33,101.38,269010.0,100.7613,101.0098,100.7215,100.7712,269010.0
2022-09-20 15:05:00,101.38,101.43,101.22,101.29,211012.0,100.7712,100.8209,100.6122,100.6818,211012.0
2022-09-20 15:10:00,101.29,101.45,101.24,101.41,187538.0,100.6818,100.8408,100.6321,100.8011,187538.0
2022-09-20 15:15:00,101.4,101.5,101.35,101.47,276982.0,100.7911,100.8905,100.7414,100.8607,276982.0
2022-09-20 15:20:00,101.47,101.57,101.4,101.44,348543.0,100.8607,100.9601,100.7911,100.8309,348543.0
2022-09-20 15:25:00,101.45,101.51,101.36,101.37,184601.0,100.8408,100.9005,100.7514,100.7613,184601.0
2022-09-20 15:30:00,101.36,101.42,101.13,101.4,344128.0,100.7514,100.811,100.5227,100.7911,344128.0
2022-09-20 15:35:00,101.4,101.55,101.3,101.48,334938.0,100.7911,100.9402,100.6917,100.8706,334938.0
2022-09-20 15:40:00,101.48,101.51,101.32,101.48,433056.0,100.8706,100.9005,100.7116,100.8706,433056.0
2022-09-20 15:45:00,101.49,101.57,101.32,101.38,489462.0,100.8806,100.9601,100.7116,100.7712,489462.0
2022-09-20 15:50:00,101.38,101.43,101.06,101.14,460914.0,100.7712,100.8209,100.4532,100.5327,460914.0
2022-09-20 15:55:00,101.14,101.19,100.93,101.15,1048729.0,100.5327,100.5824,100.3239,100.5426,1048729.0
2022-09-21 09:30:00,101.59,101.67,101.24,101.35,766676.0,100.98,101.0595,100.6321,100.7414,766676.0
2022-09-21 09:35:00,101.37,101.5,101.22,101.42,231963.0,100.7613,100.8905,100.6122,100.811,231963.0
2022-09-21 09:40:00,101.42,101.5,101.26,101.27,320123.0,100.811,100.8905,100.652,100.6619,320123.0
2022-09-21 09:45:00,101.29,101.51,101.27,101.49,358302.0,100.6818,100.9005,100.6619,100.8806,358302.0
2022-09-21 09:50:00,101.49,101.51,101.33,101.39,227099.0,100.8806,100.9005,100.7215,100.7812,227099.0
2022-09-21 09:55:00,101.39,101.47,101.24,101.38,145633.0,100.7812,100.8607,100.6321,100.7712,145633.0
2022-09-21 10:00:00,101.38,101.51,101.32,101.45,191720.0,100.7712,100.9005,100.7116,100.8408,191720.0
2022-09-21 10:05:00,101.44,101.46,101.13,101.36,255250.0,100.8309,100.8508,100.5227,100.7514,255250.0
2022-09-21 10:10:00,101.38,101.39,101.23,101.25,198143.0,100.7712,100.7812,100.6221,100.642,198143.0
2022-09-21 10:15:00,101.26,101.26,101.04,101.08,245422.0,100.652,100.652,100.4333,100.473,245422.0
2022-09-21 10:20:00,101.09,101.24,101.01,101.16,191048.0,100.483,100.6321,100.4035,100.5526,191048.0
2022-09-21 10:25:00,101.15,101.43,101.11,101.39,196307.0,100.5426,100.8209,100.5029,100.7812,196307.0
2022-09-21 10:30:00,101.4,101.4,101.1,101.15,201499.0,100.7911,100.7911,100.4929,100.5426,201499.0
2022-09-21 10:35:00,101.15,101.15,100.97,101.01,188761.0,100.5426,100.5426,100.3637,100.4035,188761.0
2022-09-21 10:40:00,101.0,101.1,100.98,101.06,149718.0,100.3935,100.4929,100.3736,100.4532,149718.0
2022-09-21 10:45:00,101.05,101.1,100.82,100.98,125942.0,100.4432,100.4929,100.2146,100.3736,125942.0
2022-09-21 10:50:00,100.97,101.05,100.94,101.02,116868.0,100.3637,100.4432,100.3339,100.4134,116868.0
2022-09-21 10:55:00,101.01,101.01,100.9,100.97,74470.0,100.4035,100.4035,100.2941,100.3637,74470.0
2022-09-21 11:00:00,100.95,101.01,100.84,100.93,124800.0,100.3438,100.4035,100.2345,100.3239,124800.0
2022-09-21 11:05:00,100.93,101.05,100.92,101.04,100349.0,100.3239,100.4432,100.314,100.4333,100349.0
2022-09-21 11:10:00,101.04,101.27,101.04,101.26,134437.0,100.4333,100.6619,100.4333,100.652,134437.0
2022-09-21 11:15:00,101.27,101.29,101.15,101.19,168146.0,100.6619,100.6818,100.5426,100.5824,168146.0
2022-09-21 11:20:00,101.2,101.27,101.15,101.26,70916.0,100.5923,100.6619,100.5426,100.652,70916.0
2022-09-21 11:25:00,101.25,101.31,101.15,101.28,93627.0,100.642,100.7017,100.5426,100.6718,93627.0
2022-09-21 11:30:00,101.29,101.42,101.28,101.38,129114.0,100.6818,100.811,100.6718,100.7712,129114.0
2022-09-21 11:35:00,101.39,101.43,101.34,101.36,171847.0,100.7812,100.8209,100.7315,100.7514,171847.0
2022-09-21 11:40:00,101.35,101.46,101.34,101.42,67158.0,100.7414,100.8508,100.7315,100.811,67158.0
2022-09-21 11:45:00,101.42,101.45,101.33,101.35,75259.0,100.811,100.8408,100.7215,100.7414,75259.0
2022-09-21 11:50:00,101.34,101.43,101.32,101.4,48333.0,100.7315,100.8209,100.7116,100.7911,48333.0
2022-09-21 11:55:00,101.39,101.46,101.35,101.43,76637.0,100.7812,100.8508,100.7414,100.8209,76637.0
2022-09-21 12:00:00,101.43,101.43,101.34,101.36,50370.0,100.8209,100.8209,100.7315,100.7514,50370.0
2022-09-21 12:05:00,101.36,101.45,101.32,101.45,80888.0,100.7514,100.8408,100.7116,100.8408,80888.0
2022-09-21 12:10:00,101.45,101.49,101.41,101.46,74189.0,100.8408,100.8806,100.8011,100.8508,74189.0
2022-09-21 12:15:00,101.45,101.49,101.42,101.44,84829.0,100.8408,100.8806,100.811,100.8309,84829.0
2022-09-21 12:20:00,101.44,101.45,101.32,101.42,92583.0,100.8309,100.8408,100.7116,100.811,92583.0
2022-09-21 12:25:00,101.43,101.58,101.41,101.57,127855.0,100.8209,100.97,100.8011,100.9601,127855.0
2022-09-21 12:30:00,101.57,101.67,101.52,101.65,117432.0,100.9601,101.0595,100.9104,101.0396,117432.0
2022-09-21 12:35:00,101.65,101.67,101.54,101.58,119445.0,101.0396,101.0595,100.9303,100.97,119445.0
2022-09-21 12:40:00,101.57,101.61,101.54,101.58,57452.0,100.9601,100.9999,100.9303,100.97,57452.0
2022-09-21 12:45:00,101.58,101.63,101.49,101.61,188447.0,100.97,101.0197,100.8806,100.9999,188447.0
2022-09-21 12:50:00,101.61,101.65,101.45,101.47,145910.0,100.9999,101.0396,100.8408,100.8607,145910.0
2022-09-21 12:55:00,101.46,101.48,101.36,101.37,90895.0,100.8508,100.8706,100.7514,100.7613,90895.0
2022-09-21 13:00:00,101.39,101.5,101.37,101.47,47122.0,100.7812,100.8905,100.7613,100.8607,47122.0
2022-09-21 13:05:00,101.48,101.51,101.42,101.51,58181.0,100.8706,100.9005,100.811,100.9005,58181.0
2022-09-21 13:10:00,101.5,101.55,101.47,101.51,45086.0,100.8905,100.9402,100.8607,100.9005,45086.0
2022-09-21 13:15:00,101.49,101.58,101.46,101.57,66339.0,100.8806,100.97,100.8508,100.9601,66339.0
2022-09-21 13:20:00,101.56,101.59,101.5,101.51,102549.0,100.9502,100.98,100.8905,100.9005,102549.0
2022-09-21 13:25:00,101.5,101.63,101.49,101.61,53168.0,100.8905,101.0197,100.8806,100.9999,53168.0
2022-09-21 13:30:00,101.6,101.74,101.6,101.73,83512.0,100.9899,101.1291,100.9899,101.1191,83512.0
2022-09-21 13:35:00,101.73,101.8,101.72,101.78,143031.0,101.1191,101.1887,101.1092,101.1688,143031.0
2022-09-21 13:40:00,101.78,101.85,101.75,101.8,141716.0,101.1688,101.2384,101.139,101.1887,141716.0
2022-09-21 13:45:00,101.8,101.84,101.7,101.82,129833.0,101.1887,101.2285,101.0893,101.2086,129833.0
2022-09-21 13:50:00,101.81,101.86,101.76,101.79,155517.0,101.1987,101.2484,101.149,101.1788,155517.0
2022-09-21 13:55:00,101.78,102.0,101.76,101.91,362511.0,101.1688,101.3875,101.149,101.2981,362511.0
2022-09-21 14:00:00,101.96,102.02,99.77,99.78,1113276.0,101.3478,101.4074,99.1709,99.1808,1113276.0
2022-09-21 14:05:00,99.78,100.67,99.52,100.36,818198.0,99.1808,100.0655,98.9224,99.7574,818198.0
2022-09-21 14:10:00,100.38,100.54,99.9,99.94,316280.0,99.7772,99.9363,99.3001,99.3399,316280.0
2022-09-21 14:15:00,99.9,100.19,99.86,100.1,414647.0,99.3001,99.5884,99.2604,99.4989,414647.0
2022-09-21 14:20:00,100.08,100.45,100.08,100.42,313274.0,99.479,99.8468,99.479,99.817,313274.0
2022-09-21 14:25:00,100.41,100.7,100.31,100.36,336188.0,99.8071,100.0953,99.7077,99.7574,336188.0
2022-09-21 14:30:00,100.34,101.55,100.04,101.41,765471.0,99.7375,100.9402,99.4393,100.8011,765471.0
2022-09-21 14:35:00,101.39,101.63,100.94,101.27,771075.0,100.7812,101.0197,100.3339,100.6619,771075.0
2022-09-21 14:40:00,101.26,102.5,101.05,102.42,847052.0,100.652,101.8845,100.4432,101.805,847052.0
2022-09-21 14:45:00,102.4,102.88,101.63,101.94,761850.0,101.7851,102.2622,101.0197,101.3279,761850.0
2022-09-21 14:50:00,101.95,102.47,101.57,102.4,425120.0,101.3378,101.8547,100.9601,101.7851,425120.0
2022-09-21 14:55:00,102.39,102.48,101.96,102.34,627176.0,101.7752,101.8646,101.3478,101.7255,627176.0
2022-09-21 15:00:00,102.35,102.53,101.81,102.07,488895.0,101.7354,101.9143,101.1987,101.4571,488895.0
2022-09-21 15:05:00,102.11,102.35,101.67,101.72,469976.0,101.4969,101.7354,101.0595,101.1092,469976.0
2022-09-21 15:10:00,101.75,101.9,100.86,101.84,443335.0,101.139,101.2881,100.2544,101.2285,443335.0
2022-09-21 15:15:00,101.82,101.96,101.38,101.46,272292.0,101.2086,101.3478,100.7712,100.8508,272292.0
2022-09-21 15:20:00,101.45,101.45,101.05,101.25,273496.0,100.8408,100.8408,100.4432,100.642,273496.0
2022-09-21 15:25:00,101.22,101.23,100.32,100.35,408944.0,100.6122,100.6221,99.7176,99.7474,408944.0
2022-09-21 15:30:00,100.34,100.44,99.92,100.41,643791.0,99.7375,99.8369,99.32,99.8071,643791.0
2022-09-21 15:35:00,100.43,100.43,99.61,99.68,431571.0,99.8269,99.8269,99.0119,99.0814,431571.0
2022-09-21 15:40:00,99.68,99.95,99.58,99.59,407797.0,99.0814,99.3498,98.982,98.992,407797.0
2022-09-21 15:45:00,99.58,99.58,99.33,99.51,685431.0,98.982,98.982,98.7336,98.9125,685431.0
2022-09-21 15:50:00,99.5,99.86,99.48,99.72,653733.0,98.9025,99.2604,98.8826,99.1212,653733.0
2022-09-21 15:55:00,99.71,99.75,99.27,99.28,1006329.0,99.1113,99.151,98.6739,98.6839,1006329.0
2022-09-22 09:30:00,98.81,100.05,98.79,99.51,1165124.0,98.2167,99.4492,98.1968,98.9125,1165124.0
2022-09-22 09:35:00,99.52,99.86,99.35,99.37,489995.0,98.9224,99.2604,98.7534,98.7733,489995.0
2022-09-22 09:40:00,99.37,99.58,99.23,99.55,627018.0,98.7733,98.982,98.6342,98.9522,627018.0
2022-09-22 09:45:00,99.54,100.03,99.52,99.73,437856.0,98.9423,99.4293,98.9224,99.1311,437856.0
2022-09-22 09:50:00,99.74,99.98,99.67,99.81,378784.0,99.1411,99.3796,99.0715,99.2107,378784.0
2022-09-22 09:55:00,99.8,100.2,99.73,100.02,1016253.0,99.2007,99.5983,99.1311,99.4194,1016253.0
2022-09-22 10:00:00,100.03,100.13,99.75,100.04,551947.0,99.4293,99.5287,99.151,99.4393,551947.0
2022-09-22 10:05:00,100.04,100.28,99.96,100.16,476245.0,99.4393,99.6778,99.3598,99.5586,476245.0
2022-09-22 10:10:00,100.15,100.44,99.95,100.42,425072.0,99.5486,99.8369,99.3498,99.817,425072.0
2022-09-22 10:15:00,100.41,100.45,100.01,100.02,310878.0,99.8071,99.8468,99.4095,99.4194,310878.0
2022-09-22 10:20:00,100.03,100.29,99.94,99.99,285912.0,99.4293,99.6878,99.3399,99.3896,285912.0
2022-09-22 10:25:00,99.97,100.22,99.93,100.16,242834.0,99.3697,99.6182,99.3299,99.5586,242834.0
2022-09-22 10:30:00,100.17,100.25,99.86,100.09,366768.0,99.5685,99.648,99.2604,99.489,366768.0
2022-09-22 10:35:00,100.1,100.47,100.03,100.43,236204.0,99.4989,99.8667,99.4293,99.8269,236204.0
2022-09-22 10:40:00,100.42,100.45,100.03,100.05,226796.0,99.817,99.8468,99.4293,99.4492,226796.0
2022-09-22 10:45:00,100.05,100.21,99.93,100.06,253593.0,99.4492,99.6083,99.3299,99.4592,253593.0
2022-09-22 10:50:00,100.06,100.09,99.9,99.97,234029.0,99.4592,99.489,99.3001,99.3697,234029.0
2022-09-22 10:55:00,99.97,100.14,99.91,99.96,223098.0,99.3697,99.5387,99.3101,99.3598,223098.0
2022-09-22 11:00:00,99.95,100.05,99.91,99.96,264216.0,99.3498,99.4492,99.3101,99.3598,264216.0
2022-09-22 11:05:00,99.96,100.12,99.95,100.04,249347.0,99.3598,99.5188,99.3498,99.4393,249347.0
2022-09-22 11:10:00,100.03,100.04,99.72,99.74,672475.0,99.4293,99.4393,99.1212,99.1411,672475.0
2022-09-22 11:15:00,99.74,99.8,99.62,99.72,306067.0,99.1411,99.2007,99.0218,99.1212,306067.0
2022-09-22 11:20:00,99.72,99.76,99.52,99.65,473147.0,99.1212,99.161,98.9224,99.0516,473147.0
2022-09-22 11:25:00,99.65,99.99,99.64,99.93,276390.0,99.0516,99.3896,99.0417,99.3299,276390.0
2022-09-22 11:30:00,99.93,100.09,99.9,100.0,229125.0,99.3299,99.489,99.3001,99.3995,229125.0
2022-09-22 11:35:00,99.98,100.2,99.97,100.16,174063.0,99.3796,99.5983,99.3697,99.5586,174063.0
2022-09-22 11:40:00,100.17,100.22,100.05,100.11,183736.0,99.5685,99.6182,99.4492,99.5089,183736.0
2022-09-22 11:45:00,100.1,100.47,100.07,100.44,176909.0,99.4989,99.8667,99.4691,99.8369,176909.0
2022-09-22 11:50:00,100.44,100.55,100.35,100.41,222395.0,99.8369,99.9462,99.7474,99.8071,222395.0
2022-09-22 11:55:00,100.4,100.47,100.18,100.29,153657.0,99.7971,99.8667,99.5784,99.6878,153657.0
2022-09-22 12:00:00,100.29,100.45,100.27,100.35,123047.0,99.6878,99.8468,99.6679,99.7474,123047.0
2022-09-22 12:05:00,100.36,100.37,100.16,100.28,133824.0,99.7574,99.7673,99.5586,99.6778,133824.0
2022-09-22 12:10:00,100.27,100.29,99.99,100.05,176537.0,99.6679,99.6878,99.3896,99.4492,176537.0
2022-09-22 12:15:00,100.05,100.18,99.93,100.12,237976.0,99.4492,99.5784,99.3299,99.5188,237976.0
2022-09-22 12:20:00,100.13,100.5,100.03,100.46,231191.0,99.5287,99.8965,99.4293,99.8568,231191.0
2022-09-22 12:25:00,100.46,100.47,100.1,100.12,182540.0,99.8568,99.8667,99.4989,99.5188,182540.0
2022-09-22 12:30:00,100.1,100.11,99.99,100.02,156890.0,99.4989,99.5089,99.3896,99.4194,156890.0
2022-09-22 12:35:00,100.02,100.26,100.01,100.24,130576.0,99.4194,99.658,99.4095,99.6381,130576.0
2022-09-22 12:40:00,100.2,100.27,100.06,100.14,155132.0,99.5983,99.6679,99.4592,99.5387,155132.0
2022-09-22 12:45:00,100.14,100.2,100.05,100.1,114135.0,99.5387,99.5983,99.4492,99.4989,114135.0
2022-09-22 12:50:00,100.1,100.43,100.09,100.34,144428.0,99.4989,99.8269,99.489,99.7375,144428.0
2022-09-22 12:55:00,100.34,100.48,100.22,100.24,214081.0,99.7375,99.8766,99.6182,99.6381,214081.0
2022-09-22 13:00:00,100.23,100.29,100.2,100.28,269048.0,99.6281,99.6878,99.5983,99.6778,269048.0
2022-09-22 13:05:00,100.26,100.34,100.0,100.0,134069.0,99.658,99.7375,99.3995,99.3995,134069.0
2022-09-22 13:10:00,100.0,100.15,100.0,100.11,160808.0,99.3995,99.5486,99.3995,99.5089,160808.0
2022-09-22 13:15:00,100.1,100.16,100.03,100.09,141201.0,99.4989,99.5586,99.4293,99.489,141201.0
2022-09-22 13:20:00,100.09,100.13,99.97,99.97,109850.0,99.489,99.5287,99.3697,99.3697,109850.0
2022-09-22 13:25:00,99.97,100.1,99.93,100.09,105390.0,99.3697,99.4989,99.3299,99.489,105390.0
2022-09-22 13:30:00,100.08,100.25,100.06,100.25,133092.0,99.479,99.648,99.4592,99.648,133092.0
2022-09-22 13:35:00,100.23,100.27,100.11,100.16,112716.0,99.6281,99.6679,99.5089,99.5586,112716.0
2022-09-22 13:40:00,100.17,100.21,99.93,99.95,129361.0,99.5685,99.6083,99.3299,99.3498,129361.0
2022-09-22 13:45:00,99.95,100.05,99.87,100.03,113586.0,99.3498,99.4492,99.2703,99.4293,113586.0
2022-09-22 13:50:00,100.03,100.36,100.02,100.32,148725.0,99.4293,99.7574,99.4194,99.7176,148725.0
2022-09-22 13:55:00,100.31,100.38,100.25,100.29,156193.0,99.7077,99.7772,99.648,99.6878,156193.0
2022-09-22 14:00:00,100.28,100.36,100.07,100.09,141404.0,99.6778,99.7574,99.4691,99.489,141404.0
2022-09-22 14:05:00,100.1,100.18,99.98,100.0,108831.0,99.4989,99.5784,99.3796,99.3995,108831.0
2022-09-22 14:10:00,100.0,100.04,99.83,99.88,173185.0,99.3995,99.4393,99.2305,99.2802,173185.0
2022-09-22 14:15:00,99.88,100.0,99.83,99.91,135659.0,99.2802,99.3995,99.2305,99.3101,135659.0
2022-09-22 14:20:00,99.93,99.99,99.64,99.7,190117.0,99.3299,99.3896,99.0417,99.1013,190117.0
2022-09-22 14:25:00,99.7,99.99,99.69,99.93,199872.0,99.1013,99.3896,99.0914,99.3299,199872.0
2022-09-22 14:30:00,99.92,100.03,99.86,99.89,232925.0,99.32,99.4293,99.2604,99.2902,232925.0
2022-09-22 14:35:00,99.89,100.0,99.82,99.96,257978.0,99.2902,99.3995,99.2206,99.3598,257978.0
2022-09-22 14:40:00,99.97,99.99,99.87,99.97,111918.0,99.3697,99.3896,99.2703,99.3697,111918.0
2022-09-22 14:45:00,99.95,99.97,99.81,99.94,181818.0,99.3498,99.3697,99.2107,99.3399,181818.0
2022-09-22 14:50:00,99.93,100.34,99.93,100.29,274052.0,99.3299,99.7375,99.3299,99.6878,274052.0
2022-09-22 14:55:00,100.29,100.33,100.15,100.2,279980.0,99.6878,99.7275,99.5486,99.5983,279980.0
2022-09-22 15:00:00,100.2,100.59,100.2,100.49,453786.0,99.5983,99.986,99.5983,99.8866,453786.0
2022-09-22 15:05:00,100.5,100.67,100.43,100.65,378335.0,99.8965,100.0655,99.8269,100.0456,378335.0
2022-09-22 15:10:00,100.66,100.97,100.65,100.96,411094.0,100.0556,100.3637,100.0456,100.3538,411094.0
2022-09-22 15:15:00,100.95,100.97,100.75,100.79,339700.0,100.3438,100.3637,100.145,100.1848,339700.0
2022-09-22 15:20:00,100.8,100.82,100.58,100.69,363099.0,100.1947,100.2146,99.976,100.0854,363099.0
2022-09-22 15:25:00,100.68,100.76,100.41,100.69,424797.0,100.0754,100.155,99.8071,100.0854,424797.0
2022-09-22 15:30:00,100.7,100.93,100.69,100.91,330933.0,100.0953,100.3239,100.0854,100.3041,330933.0
2022-09-22 15:35:00,100.92,101.04,100.8,100.84,470196.0,100.314,100.4333,100.1947,100.2345,470196.0
2022-09-22 15:40:00,100.84,100.92,100.66,100.78,376333.0,100.2345,100.314,100.0556,100.1748,376333.0
2022-09-22 15:45:00,100.79,101.24,100.74,101.17,621508.0,100.1848,100.6321,100.1351,100.5625,621508.0
2022-09-22 15:50:00,101.17,101.18,100.61,100.61,814364.0,100.5625,100.5724,100.0059,100.0059,814364.0
2022-09-22 15:55:00,100.62,100.68,100.07,100.16,1296701.0,100.0158,100.0754,99.4691,99.5586,1296701.0
2022-09-23 09:30:00,99.67,99.67,98.71,99.37,1197862.0,99.0715,99.0715,98.1173,98.7733,1197862.0
2022-09-23 09:35:00,99.37,99.49,99.02,99.08,493108.0,98.7733,98.8926,98.4254,98.4851,493108.0
2022-09-23 09:40:00,99.09,99.3,98.94,99.11,485525.0,98.495,98.7037,98.3459,98.5149,485525.0
2022-09-23 09:45:00,99.1,99.27,98.7,98.7,622572.0,98.5049,98.6739,98.1073,98.1073,622572.0
2022-09-23 09:50:00,98.71,98.75,98.46,98.55,581937.0,98.1173,98.157,97.8688,97.9582,581937.0
2022-09-23 09:55:00,98.54,98.74,98.27,98.31,400327.0,97.9483,98.1471,97.6799,97.7197,400327.0
2022-09-23 10:00:00,98.3,98.34,97.9,98.3,634740.0,97.7097,97.7495,97.3121,97.7097,634740.0
2022-09-23 10:05:00,98.3,98.51,98.23,98.46,312032.0,97.7097,97.9185,97.6402,97.8688,312032.0
2022-09-23 10:10:00,98.45,98.61,98.34,98.47,352100.0,97.8588,98.0179,97.7495,97.8787,352100.0
2022-09-23 10:15:00,98.46,98.71,98.45,98.69,430669.0,97.8688,98.1173,97.8588,98.0974,430669.0
2022-09-23 10:20:00,98.7,98.87,98.57,98.79,297603.0,98.1073,98.2763,97.9781,98.1968,297603.0
2022-09-23 10:25:00,98.79,99.02,98.66,99.02,288923.0,98.1968,98.4254,98.0676,98.4254,288923.0
2022-09-23 10:30:00,99.02,99.05,98.76,98.77,219727.0,98.4254,98.4552,98.167,98.1769,219727.0
2022-09-23 10:35:00,98.78,98.86,98.66,98.84,223703.0,98.1869,98.2664,98.0676,98.2465,223703.0
2022-09-23 10:40:00,98.84,99.13,98.8,99.05,356438.0,98.2465,98.5348,98.2067,98.4552,356438.0
2022-09-23 10:45:00,99.05,99.21,98.98,99.0,216617.0,98.4552,98.6143,98.3857,98.4055,216617.0
2022-09-23 10:50:00,99.0,99.21,98.9,99.13,218815.0,98.4055,98.6143,98.3061,98.5348,218815.0
2022-09-23 10:55:00,99.13,99.32,98.95,98.98,272890.0,98.5348,98.7236,98.3558,98.3857,272890.0
2022-09-23 11:00:00,98.98,99.02,98.83,99.0,177826.0,98.3857,98.4254,98.2366,98.4055,177826.0
2022-09-23 11:05:00,99.0,99.31,98.98,99.18,186518.0,98.4055,98.7137,98.3857,98.5845,186518.0
2022-09-23 11:10:00,99.17,99.26,98.96,98.98,130746.0,98.5745,98.664,98.3658,98.3857,130746.0
2022-09-23 11:15:00,98.97,99.1,98.93,99.06,248982.0,98.3757,98.5049,98.336,98.4652,248982.0
2022-09-23 11:20:00,99.05,99.21,98.96,99.14,235571.0,98.4552,98.6143,98.3658,98.5447,235571.0
2022-09-23 11:25:00,99.14,99.23,98.77,98.81,216411.0,98.5447,98.6342,98.1769,98.2167,216411.0
2022-09-23 11:30:00,98.82,99.07,98.81,99.03,144733.0,98.2266,98.4751,98.2167,98.4354,144733.0
2022-09-23 11:35:00,99.04,99.13,98.96,99.0,157658.0,98.4453,98.5348,98.3658,98.4055,157658.0
2022-09-23 11:40:00,98.98,99.01,98.7,98.71,149092.0,98.3857,98.4155,98.1073,98.1173,149092.0
2022-09-23 11:45:00,98.7,98.72,98.46,98.66,257668.0,98.1073,98.1272,97.8688,98.0676,257668.0
2022-09-23 11:50:00,98.66,98.73,98.63,98.66,140598.0,98.0676,98.1372,98.0378,98.0676,140598.0
2022-09-23 11:55:00,98.65,98.8,98.61,98.73,340440.0,98.0576,98.2067,98.0179,98.1372,340440.0
2022-09-23 12:00:00,98.72,98.81,98.55,98.66,186754.0,98.1272,98.2167,97.9582,98.0676,186754.0
2022-09-23 12:05:00,98.66,98.69,98.28,98.38,246185.0,98.0676,98.0974,97.6899,97.7893,246185.0
2022-09-23 12:10:00,98.38,98.39,98.25,98.29,158438.0,97.7893,97.7992,97.66,97.6998,158438.0
2022-09-23 12:15:00,98.3,98.38,98.25,98.33,249291.0,97.7097,97.7893,97.66,97.7396,249291.0
2022-09-23 12:20:00,98.35,98.36,98.11,98.23,254665.0,97.7594,97.7694,97.5209,97.6402,254665.0
2022-09-23 12:25:00,98.22,98.31,98.07,98.1,247247.0,97.6302,97.7197,97.4811,97.5109,247247.0
2022-09-23 12:30:00,98.1,98.31,98.08,98.23,202996.0,97.5109,97.7197,97.4911,97.6402,202996.0
2022-09-23 12:35:00,98.24,98.38,98.22,98.31,182042.0,97.6501,97.7893,97.6302,97.7197,182042.0
2022-09-23 12:40:00,98.32,98.37,98.23,98.25,152255.0,97.7296,97.7793,97.6402,97.66,152255.0
2022-09-23 12:45:00,98.25,98.37,98.21,98.33,206492.0,97.66,97.7793,97.6203,97.7396,206492.0
2022-09-23 12:50:00,98.34,98.53,98.32,98.51,296486.0,97.7495,97.9384,97.7296,97.9185,296486.0
2022-09-23 12:55:00,98.52,98.62,98.41,98.58,190514.0,97.9284,98.0278,97.8191,97.9881,190514.0
2022-09-23 13:00:00,98.59,98.69,98.53,98.58,184112.0,97.998,98.0974,97.9384,97.9881,184112.0
2022-09-23 13:05:00,98.58,98.59,98.4,98.47,137035.0,97.9881,97.998,97.8091,97.8787,137035.0
2022-09-23 13:10:00,98.48,98.6,98.44,98.52,103636.0,97.8887,98.0079,97.8489,97.9284,103636.0
2022-09-23 13:15:00,98.52,98.62,98.45,98.59,113630.0,97.9284,98.0278,97.8588,97.998,113630.0
2022-09-23 13:20:00,98.59,98.6,98.38,98.4,167628.0,97.998,98.0079,97.7893,97.8091,167628.0
2022-09-23 13:25:00,98.39,98.4,98.15,98.16,147799.0,97.7992,97.8091,97.5606,97.5706,147799.0
2022-09-23 13:30:00,98.16,98.24,98.11,98.16,150799.0,97.5706,97.6501,97.5209,97.5706,150799.0
2022-09-23 13:35:00,98.17,98.19,97.96,97.98,217269.0,97.5805,97.6004,97.3718,97.3917,217269.0
2022-09-23 13:40:00,97.98,98.01,97.86,97.95,216611.0,97.3917,97.4215,97.2724,97.3618,216611.0
2022-09-23 13:45:00,97.94,98.08,97.91,98.03,273989.0,97.3519,97.4911,97.3221,97.4414,273989.0
2022-09-23 13:50:00,98.02,98.03,97.91,98.01,182292.0,97.4314,97.4414,97.3221,97.4215,182292.0
2022-09-23 13:55:00,98.01,98.08,97.93,98.02,128887.0,97.4215,97.4911,97.342,97.4314,128887.0
2022-09-23 14:00:00,98.02,98.11,97.83,98.11,235949.0,97.4314,97.5209,97.2426,97.5209,235949.0
2022-09-23 14:05:00,98.11,98.21,97.88,97.89,188431.0,97.5209,97.6203,97.2923,97.3022,188431.0
2022-09-23 14:10:00,97.88,97.94,97.55,97.63,226047.0,97.2923,97.3519,96.9642,97.0438,226047.0
2022-09-23 14:15:00,97.62,97.62,97.51,97.53,228111.0,97.0338,97.0338,96.9245,96.9444,228111.0
2022-09-23 14:20:00,97.52,97.82,97.48,97.77,232641.0,96.9344,97.2326,96.8947,97.1829,232641.0
2022-09-23 14:25:00,97.77,97.86,97.67,97.71,158172.0,97.1829,97.2724,97.0835,97.1233,158172.0
2022-09-23 14:30:00,97.72,97.72,97.52,97.66,169702.0,97.1332,97.1332,96.9344,97.0736,169702.0
2022-09-23 14:35:00,97.65,97.67,97.53,97.58,144031.0,97.0636,97.0835,96.9444,96.9941,144031.0
2022-09-23 14:40:00,97.57,97.74,97.52,97.72,200169.0,96.9841,97.1531,96.9344,97.1332,200169.0
2022-09-23 14:45:00,97.73,97.8,97.64,97.67,219465.0,97.1432,97.2127,97.0537,97.0835,219465.0
2022-09-23 14:50:00,97.67,97.73,97.58,97.6,150264.0,97.0835,97.1432,96.9941,97.0139,150264.0
2022-09-23 14:55:00,97.6,97.61,97.47,97.53,220347.0,97.0139,97.0239,96.8847,96.9444,220347.0
2022-09-23 15:00:00,97.53,97.95,97.53,97.88,330436.0,96.9444,97.3618,96.9444,97.2923,330436.0
2022-09-23 15:05:00,97.88,98.19,97.81,98.05,355629.0,97.2923,97.6004,97.2227,97.4612,355629.0
2022-09-23 15:10:00,98.07,98.17,97.91,98.08,270840.0,97.4811,97.5805,97.3221,97.4911,270840.0
2022-09-23 15:15:00,98.08,98.34,98.06,98.25,282461.0,97.4911,97.7495,97.4712,97.66,282461.0
2022-09-23 15:20:00,98.26,98.36,98.13,98.2,280369.0,97.67,97.7694,97.5408,97.6103,280369.0
2022-09-23 15:25:00,98.2,98.41,98.12,98.37,248324.0,97.6103,97.8191,97.5308,97.7793,248324.0
2022-09-23 15:30:00,98.37,98.64,98.36,98.48,340396.0,97.7793,98.0477,97.7694,97.8887,340396.0
2022-09-23 15:35:00,98.48,98.65,98.32,98.63,230889.0,97.8887,98.0576,97.7296,98.0378,230889.0
2022-09-23 15:40:00,98.63,98.8,98.48,98.75,344558.0,98.0378,98.2067,97.8887,98.157,344558.0
2022-09-23 15:45:00,98.74,98.84,98.49,98.54,399965.0,98.1471,98.2465,97.8986,97.9483,399965.0
2022-09-23 15:50:00,98.54,98.77,98.36,98.75,506190.0,97.9483,98.1769,97.7694,98.157,506190.0
2022-09-23 15:55:00,98.75,98.8,98.36,98.76,1218758.0,98.157,98.2067,97.7694,98.167,1218758.0
2022-09-26 09:30:00,98.1,98.84,97.88,98.62,1653297.0,97.5109,98.2465,97.2923,98.0278,1653297.0
2022-09-26 09:35:00,98.61,99.0,98.45,98.98,571723.0,98.0179,98.4055,97.8588,98.3857,571723.0
2022-09-26 09:40:00,98.98,99.26,98.91,99.04,498968.0,98.3857,98.664,98.3161,98.4453,498968.0
2022-09-26 09:45:00,99.02,99.26,99.0,99.22,273348.0,98.4254,98.664,98.4055,98.6242,273348.0
2022-09-26 09:50:00,99.22,99.36,99.14,99.15,279309.0,98.6242,98.7634,98.5447,98.5546,279309.0
2022-09-26 09:55:00,99.15,99.49,99.08,99.44,330434.0,98.5546,98.8926,98.4851,98.8429,330434.0
2022-09-26 10:00:00,99.44,99.75,99.38,99.5,433705.0,98.8429,99.151,98.7833,98.9025,433705.0
2022-09-26 10:05:00,99.49,99.72,99.28,99.44,249658.0,98.8926,99.1212,98.6839,98.8429,249658.0
2022-09-26 10:10:00,99.42,99.56,99.16,99.54,287960.0,98.823,98.9622,98.5646,98.9423,287960.0
2022-09-26 10:15:00,99.55,99.85,99.53,99.72,269103.0,98.9522,99.2504,98.9323,99.1212,269103.0
2022-09-26 10:20:00,99.71,99.88,99.68,99.77,222916.0,99.1113,99.2802,99.0814,99.1709,222916.0
2022-09-26 10:25:00,99.79,99.81,99.58,99.71,144873.0,99.1908,99.2107,98.982,99.1113,144873.0
2022-09-26 10:30:00,99.72,99.73,99.41,99.47,228441.0,99.1212,99.1311,98.8131,98.8727,228441.0
2022-09-26 10:35:00,99.47,99.53,99.31,99.41,268593.0,98.8727,98.9323,98.7137,98.8131,268593.0
2022-09-26 10:40:00,99.41,99.48,99.12,99.47,287538.0,98.8131,98.8826,98.5248,98.8727,287538.0
2022-09-26 10:45:00,99.46,99.48,99.07,99.12,282506.0,98.8628,98.8826,98.4751,98.5248,282506.0
2022-09-26 10:50:00,99.13,99.22,99.06,99.13,186307.0,98.5348,98.6242,98.4652,98.5348,186307.0
2022-09-26 10:55:00,99.13,99.28,98.98,99.22,271552.0,98.5348,98.6839,98.3857,98.6242,271552.0
2022-09-26 11:00:00,99.21,99.37,99.06,99.11,184768.0,98.6143,98.7733,98.4652,98.5149,184768.0
2022-09-26 11:05:00,99.11,99.11,98.53,98.53,265402.0,98.5149,98.5149,97.9384,97.9384,265402.0
2022-09-26 11:10:00,98.51,98.69,98.47,98.69,213195.0,97.9185,98.0974,97.8787,98.0974,213195.0
2022-09-26 11:15:00,98.69,98.71,98.41,98.44,151138.0,98.0974,98.1173,97.8191,97.8489,151138.0
2022-09-26 11:20:00,98.43,98.61,98.25,98.39,245405.0,97.839,98.0179,97.66,97.7992,245405.0
2022-09-26 11:25:00,98.38,98.42,98.19,98.23,247893.0,97.7893,97.829,97.6004,97.6402,247893.0
2022-09-26 11:30:00,98.22,98.42,98.21,98.39,163000.0,97.6302,97.829,97.6203,97.7992,163000.0
2022-09-26 11:35:00,98.39,98.66,98.38,98.53,233718.0,97.7992,98.0676,97.7893,97.9384,233718.0
2022-09-26 11:40:00,98.53,98.75,98.38,98.38,144277.0,97.9384,98.157,97.7893,97.7893,144277.0
2022-09-26 11:45:00,98.38,98.6,98.32,98.53,154318.0,97.7893,98.0079,97.7296,97.9384,154318.0
2022-09-26 11:50:00,98.52,98.57,98.39,98.54,138245.0,97.9284,97.9781,97.7992,97.9483,138245.0
2022-09-26 11:55:00,98.54,98.81,98.5,98.69,193977.0,97.9483,98.2167,97.9085,98.0974,193977.0
2022-09-26 12:00:00,98.68,98.7,98.43,98.45,147876.0,98.0875,98.1073,97.839,97.8588,147876.0
2022-09-26 12:05:00,98.46,98.54,98.34,98.48,118780.0,97.8688,97.9483,97.7495,97.8887,118780.0
2022-09-26 12:10:00,98.48,98.61,98.43,98.55,90474.0,97.8887,98.0179,97.839,97.9582,90474.0
2022-09-26 12:15:00,98.54,98.64,98.48,98.54,148066.0,97.9483,98.0477,97.8887,97.9483,148066.0
2022-09-26 12:20:00,98.53,98.59,98.28,98.29,169328.0,97.9384,97.998,97.6899,97.6998,169328.0
2022-09-26 12:25:00,98.28,98.28,97.97,98.1,227900.0,97.6899,97.6899,97.3817,97.5109,227900.0
2022-09-26 12:30:00,98.1,98.17,97.88,97.9,282541.0,97.5109,97.5805,97.2923,97.3121,282541.0
2022-09-26 12:35:00,97.9,98.08,97.88,97.94,138860.0,97.3121,97.4911,97.2923,97.3519,138860.0
2022-09-26 12:40:00,97.93,97.97,97.8,97.83,150710.0,97.342,97.3817,97.2127,97.2426,150710.0
2022-09-26 12:45:00,97.82,98.16,97.81,98.1,156049.0,97.2326,97.5706,97.2227,97.5109,156049.0
2022-09-26 12:50:00,98.11,98.38,98.1,98.36,170484.0,97.5209,97.7893,97.5109,97.7694,170484.0
2022-09-26 12:55:00,98.37,98.57,98.36,98.48,104401.0,97.7793,97.9781,97.7694,97.8887,104401.0
2022-09-26 13:00:00,98.48,98.5,98.24,98.27,138913.0,97.8887,97.9085,97.6501,97.6799,138913.0
2022-09-26 13:05:00,98.27,98.32,98.14,98.23,96968.0,97.6799,97.7296,97.5507,97.6402,96968.0
2022-09-26 13:10:00,98.23,98.26,98.01,98.05,94799.0,97.6402,97.67,97.4215,97.4612,94799.0
2022-09-26 13:15:00,98.03,98.25,98.02,98.23,81640.0,97.4414,97.66,97.4314,97.6402,81640.0
2022-09-26 13:20:00,98.21,98.35,98.07,98.15,101993.0,97.6203,97.7594,97.4811,97.5606,101993.0
2022-09-26 13:25:00,98.15,98.21,97.97,98.18,152180.0,97.5606,97.6203,97.3817,97.5905,152180.0
2022-09-26 13:30:00,98.17,98.4,98.01,98.04,217069.0,97.5805,97.8091,97.4215,97.4513,217069.0
2022-09-26 13:35:00,98.04,98.25,98.03,98.19,96043.0,97.4513,97.66,97.4414,97.6004,96043.0
2022-09-26 13:40:00,98.19,98.22,98.05,98.14,90739.0,97.6004,97.6302,97.4612,97.5507,90739.0
2022-09-26 13:45:00,98.12,98.33,98.12,98.2,141447.0,97.5308,97.7396,97.5308,97.6103,141447.0
2022-09-26 13:50:00,98.2,98.45,98.13,98.24,154832.0,97.6103,97.8588,97.5408,97.6501,154832.0
2022-09-26 13:55:00,98.23,98.24,97.91,97.96,119686.0,97.6402,97.6501,97.3221,97.3718,119686.0
2022-09-26 14:00:00,97.95,98.37,97.92,98.35,217453.0,97.3618,97.7793,97.332,97.7594,217453.0
2022-09-26 14:05:00,98.34,98.48,98.3,98.44,177527.0,97.7495,97.8887,97.7097,97.8489,177527.0
2022-09-26 14:10:00,98.44,98.44,98.24,98.39,174314.0,97.8489,97.8489,97.6501,97.7992,174314.0
2022-09-26 14:15:00,98.38,98.48,98.29,98.39,122270.0,97.7893,97.8887,97.6998,97.7992,122270.0
2022-09-26 14:20:00,98.39,98.46,98.29,98.32,106533.0,97.7992,97.8688,97.6998,97.7296,106533.0
2022-09-26 14:25:00,98.32,98.34,98.11,98.12,97972.0,97.7296,97.7495,97.5209,97.5308,97972.0
2022-09-26 14:30:00,98.11,98.32,98.11,98.22,111178.0,97.5209,97.7296,97.5209,97.6302,111178.0
2022-09-26 14:35:00,98.22,98.25,98.01,98.14,85446.0,97.6302,97.66,97.4215,97.5507,85446.0
2022-09-26 14:40:00,98.13,98.2,98.04,98.15,94504.0,97.5408,97.6103,97.4513,97.5606,94504.0
2022-09-26 14:45:00,98.13,98.66,98.08,98.63,232966.0,97.5408,98.0676,97.4911,98.0378,232966.0
2022-09-26 14:50:00,98.62,98.76,98.48,98.7,210000.0,98.0278,98.167,97.8887,98.1073,210000.0
2022-09-26 14:55:00,98.71,98.74,98.58,98.62,155194.0,98.1173,98.1471,97.9881,98.0278,155194.0
2022-09-26 15:00:00,98.63,98.82,98.63,98.78,239384.0,98.0378,98.2266,98.0378,98.1869,239384.0
2022-09-26 15:05:00,98.78,98.91,98.62,98.9,245589.0,98.1869,98.3161,98.0278,98.3061,245589.0
2022-09-26 15:10:00,98.89,98.98,98.74,98.79,303852.0,98.2962,98.3857,98.1471,98.1968,303852.0
2022-09-26 15:15:00,98.79,98.79,98.45,98.66,194219.0,98.1968,98.1968,97.8588,98.0676,194219.0
2022-09-26 15:20:00,98.66,98.78,98.55,98.61,212376.0,98.0676,98.1869,97.9582,98.0179,212376.0
2022-09-26 15:25:00,98.61,98.71,98.53,98.66,106300.0,98.0179,98.1173,97.9384,98.0676,106300.0
2022-09-26 15:30:00,98.69,98.7,98.44,98.49,171224.0,98.0974,98.1073,97.8489,97.8986,171224.0
2022-09-26 15:35:00,98.5,98.72,98.28,98.32,222900.0,97.9085,98.1272,97.6899,97.7296,222900.0
2022-09-26 15:40:00,98.32,98.53,98.17,98.35,256440.0,97.7296,97.9384,97.5805,97.7594,256440.0
2022-09-26 15:45:00,98.34,98.8,98.29,98.78,459641.0,97.7495,98.2067,97.6998,98.1869,459641.0
2022-09-26 15:50:00,98.78,98.97,98.37,98.72,536063.0,98.1869,98.3757,97.7793,98.1272,536063.0
2022-09-26 15:55:00,98.7,98.71,98.11,98.23,1212284.0,98.1073,98.1173,97.5209,97.6402,1212284.0
2022-09-27 09:30:00,99.41,99.83,99.27,99.77,976518.0,98.8131,99.2305,98.6739,99.1709,976518.0
2022-09-27 09:35:00,99.78,99.79,99.5,99.68,324925.0,99.1808,99.1908,98.9025,99.0814,324925.0
2022-09-27 09:40:00,99.69,100.0,99.61,99.83,496517.0,99.0914,99.3995,99.0119,99.2305,496517.0
2022-09-27 09:45:00,99.83,99.87,99.11,99.15,474640.0,99.2305,99.2703,98.5149,98.5546,474640.0
2022-09-27 09:50:00,99.14,99.28,98.88,99.25,380906.0,98.5447,98.6839,98.2863,98.654,380906.0
2022-09-27 09:55:00,99.25,99.36,99.11,99.3,454156.0,98.654,98.7634,98.5149,98.7037,454156.0
2022-09-27 10:00:00,99.31,99.34,98.61,98.82,517645.0,98.7137,98.7435,98.0179,98.2266,517645.0
2022-09-27 10:05:00,98.81,98.96,98.67,98.81,257331.0,98.2167,98.3658,98.0775,98.2167,257331.0
2022-09-27 10:10:00,98.82,99.16,98.79,99.04,207591.0,98.2266,98.5646,98.1968,98.4453,207591.0
2022-09-27 10:15:00,99.04,99.18,98.91,99.05,301816.0,98.4453,98.5845,98.3161,98.4552,301816.0
2022-09-27 10:20:00,99.05,99.13,98.81,99.01,273067.0,98.4552,98.5348,98.2167,98.4155,273067.0
2022-09-27 10:25:00,99.0,99.16,98.68,98.71,205578.0,98.4055,98.5646,98.0875,98.1173,205578.0
2022-09-27 10:30:00,98.71,98.83,98.6,98.62,249680.0,98.1173,98.2366,98.0079,98.0278,249680.0
2022-09-27 10:35:00,98.62,98.86,98.52,98.59,353063.0,98.0278,98.2664,97.9284,97.998,353063.0
2022-09-27 10:40:00,98.57,99.1,98.52,99.08,209644.0,97.9781,98.5049,97.9284,98.4851,209644.0
2022-09-27 10:45:00,99.08,99.19,99.04,99.15,256141.0,98.4851,98.5944,98.4453,98.5546,256141.0
2022-09-27 10:50:00,99.15,99.17,99.03,99.09,149102.0,98.5546,98.5745,98.4354,98.495,149102.0
2022-09-27 10:55:00,99.09,99.19,99.04,99.14,167464.0,98.495,98.5944,98.4453,98.5447,167464.0
2022-09-27 11:00:00,99.13,99.25,98.93,98.95,187796.0,98.5348,98.654,98.336,98.3558,187796.0
2022-09-27 11:05:00,98.95,99.36,98.86,99.34,220411.0,98.3558,98.7634,98.2664,98.7435,220411.0
2022-09-27 11:10:00,99.34,99.38,98.94,98.98,142515.0,98.7435,98.7833,98.3459,98.3857,142515.0
2022-09-27 11:15:00,98.98,99.03,98.73,98.74,155053.0,98.3857,98.4354,98.1372,98.1471,155053.0
2022-09-27 11:20:00,98.74,98.75,98.37,98.4,256904.0,98.1471,98.157,97.7793,97.8091,256904.0
2022-09-27 11:25:00,98.4,98.45,98.08,98.17,294992.0,97.8091,97.8588,97.4911,97.5805,294992.0
2022-09-27 11:30:00,98.17,98.38,98.02,98.36,282188.0,97.5805,97.7893,97.4314,97.7694,282188.0
2022-09-27 11:35:00,98.36,98.36,98.13,98.16,212986.0,97.7694,97.7694,97.5408,97.5706,212986.0
2022-09-27 11:40:00,98.16,98.32,98.11,98.28,175430.0,97.5706,97.7296,97.5209,97.6899,175430.0
2022-09-27 11:45:00,98.28,98.41,98.19,98.24,166533.0,97.6899,97.8191,97.6004,97.6501,166533.0
2022-09-27 11:50:00,98.26,98.35,97.88,97.91,307708.0,97.67,97.7594,97.2923,97.3221,307708.0
2022-09-27 11:55:00,97.92,97.96,97.75,97.78,286273.0,97.332,97.3718,97.163,97.1929,286273.0
2022-09-27 12:00:00,97.78,97.81,97.51,97.68,267200.0,97.1929,97.2227,96.9245,97.0935,267200.0
2022-09-27 12:05:00,97.67,97.67,97.44,97.51,319896.0,97.0835,97.0835,96.8549,96.9245,319896.0
2022-09-27 12:10:00,97.52,97.58,97.14,97.32,405595.0,96.9344,96.9941,96.5567,96.7356,405595.0
2022-09-27 12:15:00,97.33,97.33,96.87,96.91,356657.0,96.7456,96.7456,96.2883,96.3281,356657.0
2022-09-27 12:20:00,96.9,97.12,96.88,97.04,207930.0,96.3181,96.5368,96.2983,96.4573,207930.0
2022-09-27 12:25:00,97.05,97.41,97.04,97.26,174553.0,96.4672,96.8251,96.4573,96.676,174553.0
2022-09-27 12:30:00,97.25,97.39,97.22,97.33,141092.0,96.666,96.8052,96.6362,96.7456,141092.0
2022-09-27 12:35:00,97.32,97.37,97.01,97.07,194939.0,96.7356,96.7853,96.4275,96.4871,194939.0
2022-09-27 12:40:00,97.06,97.15,96.96,97.08,218664.0,96.4772,96.5666,96.3778,96.4971,218664.0
2022-09-27 12:45:00,97.08,97.18,97.01,97.13,110285.0,96.4971,96.5965,96.4275,96.5468,110285.0
2022-09-27 12:50:00,97.13,97.36,97.01,97.34,154393.0,96.5468,96.7754,96.4275,96.7555,154393.0
2022-09-27 12:55:00,97.33,97.36,97.25,97.28,142668.0,96.7456,96.7754,96.666,96.6959,142668.0
2022-09-27 13:00:00,97.27,97.27,96.94,97.01,289158.0,96.6859,96.6859,96.3579,96.4275,289158.0
2022-09-27 13:05:00,97.02,97.32,97.0,97.11,188553.0,96.4374,96.7356,96.4175,96.5269,188553.0
2022-09-27 13:10:00,97.11,97.15,96.96,97.13,115233.0,96.5269,96.5666,96.3778,96.5468,115233.0
2022-09-27 13:15:00,97.12,97.29,97.1,97.21,96665.0,96.5368,96.7058,96.5169,96.6263,96665.0
2022-09-27 13:20:00,97.21,97.24,97.07,97.13,92391.0,96.6263,96.6561,96.4871,96.5468,92391.0
2022-09-27 13:25:00,97.12,97.26,97.04,97.17,110392.0,96.5368,96.676,96.4573,96.5865,110392.0
2022-09-27 13:30:00,97.17,97.38,97.13,97.32,86209.0,96.5865,96.7953,96.5468,96.7356,86209.0
2022-09-27 13:35:00,97.33,97.36,97.12,97.14,118323.0,96.7456,96.7754,96.5368,96.5567,118323.0
2022-09-27 13:40:00,97.12,97.15,96.98,97.09,140130.0,96.5368,96.5666,96.3977,96.507,140130.0
2022-09-27 13:45:00,97.08,97.31,97.08,97.23,140354.0,96.4971,96.7257,96.4971,96.6462,140354.0
2022-09-27 13:50:00,97.22,97.29,97.11,97.11,72556.0,96.6362,96.7058,96.5269,96.5269,72556.0
2022-09-27 13:55:00,97.11,97.17,96.96,97.17,150320.0,96.5269,96.5865,96.3778,96.5865,150320.0
2022-09-27 14:00:00,97.17,97.35,97.11,97.27,276834.0,96.5865,96.7654,96.5269,96.6859,276834.0
2022-09-27 14:05:00,97.26,97.3,97.08,97.15,267466.0,96.676,96.7157,96.4971,96.5666,267466.0
2022-09-27 14:10:00,97.15,97.26,97.06,97.07,132366.0,96.5666,96.676,96.4772,96.4871,132366.0
2022-09-27 14:15:00,97.06,97.09,96.9,96.92,186062.0,96.4772,96.507,96.3181,96.338,186062.0
2022-09-27 14:20:00,96.91,97.04,96.91,97.04,171254.0,96.3281,96.4573,96.3281,96.4573,171254.0
2022-09-27 14:25:00,97.04,97.08,96.98,97.07,172581.0,96.4573,96.4971,96.3977,96.4871,172581.0
2022-09-27 14:30:00,97.07,97.11,96.94,97.06,177229.0,96.4871,96.5269,96.3579,96.4772,177229.0
2022-09-27 14:35:00,97.05,97.45,97.0,97.39,145636.0,96.4672,96.8648,96.4175,96.8052,145636.0
2022-09-27 14:40:00,97.4,97.65,97.4,97.43,225891.0,96.8151,97.0636,96.8151,96.845,225891.0
2022-09-27 14:45:00,97.43,97.71,97.28,97.68,159715.0,96.845,97.1233,96.6959,97.0935,159715.0
2022-09-27 14:50:00,97.7,97.71,97.49,97.54,121502.0,97.1133,97.1233,96.9046,96.9543,121502.0
2022-09-27 14:55:00,97.55,97.65,97.47,97.57,117888.0,96.9642,97.0636,96.8847,96.9841,117888.0
2022-09-27 15:00:00,97.57,97.59,97.17,97.33,196772.0,96.9841,97.004,96.5865,96.7456,196772.0
2022-09-27 15:05:00,97.33,97.51,97.29,97.48,159315.0,96.7456,96.9245,96.7058,96.8947,159315.0
2022-09-27 15:10:00,97.47,97.5,97.4,97.44,137627.0,96.8847,96.9145,96.8151,96.8549,137627.0
2022-09-27 15:15:00,97.44,97.47,97.23,97.45,193331.0,96.8549,96.8847,96.6462,96.8648,193331.0
2022-09-27 15:20:00,97.44,97.48,97.3,97.31,178250.0,96.8549,96.8947,96.7157,96.7257,178250.0
2022-09-27 15:25:00,97.3,97.35,97.1,97.19,160961.0,96.7157,96.7654,96.5169,96.6064,160961.0
2022-09-27 15:30:00,97.18,97.21,96.98,97.1,206566.0,96.5965,96.6263,96.3977,96.5169,206566.0
2022-09-27 15:35:00,97.09,97.24,97.04,97.14,153988.0,96.507,96.6561,96.4573,96.5567,153988.0
2022-09-27 15:40:00,97.13,97.48,97.09,97.42,273089.0,96.5468,96.8947,96.507,96.835,273089.0
2022-09-27 15:45:00,97.41,97.52,97.3,97.47,280734.0,96.8251,96.9344,96.7157,96.8847,280734.0
2022-09-27 15:50:00,97.46,97.66,97.36,97.54,468473.0,96.8748,97.0736,96.7754,96.9543,468473.0
2022-09-27 15:55:00,97.54,97.72,97.4,97.51,1283728.0,96.9543,97.1332,96.8151,96.9245,1283728.0
2022-09-28 09:30:00,97.53,97.88,97.25,97.71,1017107.0,96.9444,97.2923,96.666,97.1233,1017107.0
2022-09-28 09:35:00,97.71,98.25,97.57,97.6,624740.0,97.1233,97.66,96.9841,97.0139,624740.0
2022-09-28 09:40:00,97.58,98.23,97.57,98.21,481959.0,96.9941,97.6402,96.9841,97.6203,481959.0
2022-09-28 09:45:00,98.19,98.33,97.87,98.04,444361.0,97.6004,97.7396,97.2823,97.4513,444361.0
2022-09-28 09:50:00,98.0,98.18,97.7,97.71,380700.0,97.4115,97.5905,97.1133,97.1233,380700.0
2022-09-28 09:55:00,97.71,97.75,97.45,97.51,527644.0,97.1233,97.163,96.8648,96.9245,527644.0
2022-09-28 10:00:00,97.5,97.96,97.3,97.5,434797.0,96.9145,97.3718,96.7157,96.9145,434797.0
2022-09-28 10:05:00,97.52,97.68,97.15,97.17,350181.0,96.9344,97.0935,96.5666,96.5865,350181.0
2022-09-28 10:10:00,97.16,97.46,97.11,97.4,272014.0,96.5766,96.8748,96.5269,96.8151,272014.0
2022-09-28 10:15:00,97.41,97.6,97.21,97.59,463920.0,96.8251,97.0139,96.6263,97.004,463920.0
2022-09-28 10:20:00,97.59,98.05,97.58,98.03,374756.0,97.004,97.4612,96.9941,97.4414,374756.0
2022-09-28 10:25:00,98.03,98.22,97.84,98.14,468219.0,97.4414,97.6302,97.2525,97.5507,468219.0
2022-09-28 10:30:00,98.2,98.28,98.06,98.17,292927.0,97.6103,97.6899,97.4712,97.5805,292927.0
2022-09-28 10:35:00,98.17,98.4,98.08,98.23,214242.0,97.5805,97.8091,97.4911,97.6402,214242.0
2022-09-28 10:40:00,98.23,98.59,98.21,98.48,344631.0,97.6402,97.998,97.6203,97.8887,344631.0
2022-09-28 10:45:00,98.47,98.69,98.45,98.63,300534.0,97.8787,98.0974,97.8588,98.0378,300534.0
2022-09-28 10:50:00,98.61,98.68,98.47,98.65,339979.0,98.0179,98.0875,97.8787,98.0576,339979.0
2022-09-28 10:55:00,98.65,98.68,98.45,98.47,247447.0,98.0576,98.0875,97.8588,97.8787,247447.0
2022-09-28 11:00:00,98.48,98.75,98.4,98.59,269207.0,97.8887,98.157,97.8091,97.998,269207.0
2022-09-28 11:05:00,98.58,98.65,98.5,98.58,198124.0,97.9881,98.0576,97.9085,97.9881,198124.0
2022-09-28 11:10:00,98.59,98.85,98.55,98.68,222475.0,97.998,98.2564,97.9582,98.0875,222475.0
2022-09-28 11:15:00,98.68,98.86,98.63,98.83,164021.0,98.0875,98.2664,98.0378,98.2366,164021.0
2022-09-28 11:20:00,98.83,98.98,98.75,98.88,397026.0,98.2366,98.3857,98.157,98.2863,397026.0
2022-09-28 11:25:00,98.87,98.94,98.7,98.72,245156.0,98.2763,98.3459,98.1073,98.1272,245156.0
2022-09-28 11:30:00,98.72,98.78,98.61,98.75,227536.0,98.1272,98.1869,98.0179,98.157,227536.0
2022-09-28 11:35:00,98.76,98.91,98.72,98.84,170731.0,98.167,98.3161,98.1272,98.2465,170731.0
2022-09-28 11:40:00,98.84,98.9,98.76,98.89,122620.0,98.2465,98.3061,98.167,98.2962,122620.0
2022-09-28 11:45:00,98.88,99.27,98.84,99.22,209233.0,98.2863,98.6739,98.2465,98.6242,209233.0
2022-09-28 11:50:00,99.22,99.44,99.19,99.42,190023.0,98.6242,98.8429,98.5944,98.823,190023.0
2022-09-28 11:55:00,99.43,99.52,99.42,99.5,237074.0,98.8329,98.9224,98.823,98.9025,237074.0
2022-09-28 12:00:00,99.51,99.56,99.4,99.54,231741.0,98.9125,98.9622,98.8031,98.9423,231741.0
2022-09-28 12:05:00,99.54,99.65,99.48,99.63,195453.0,98.9423,99.0516,98.8826,99.0317,195453.0
2022-09-28 12:10:00,99.63,99.85,99.62,99.81,244689.0,99.0317,99.2504,99.0218,99.2107,244689.0
2022-09-28 12:15:00,99.81,99.95,99.79,99.95,245085.0,99.2107,99.3498,99.1908,99.3498,245085.0
2022-09-28 12:20:00,99.94,99.97,99.56,99.56,235050.0,99.3399,99.3697,98.9622,98.9622,235050.0
2022-09-28 12:25:00,99.56,99.61,99.36,99.44,187542.0,98.9622,99.0119,98.7634,98.8429,187542.0
2022-09-28 12:30:00,99.44,99.48,99.32,99.43,129758.0,98.8429,98.8826,98.7236,98.8329,129758.0
2022-09-28 12:35:00,99.42,99.44,99.18,99.19,157986.0,98.823,98.8429,98.5845,98.5944,157986.0
2022-09-28 12:40:00,99.2,99.43,99.16,99.43,152276.0,98.6043,98.8329,98.5646,98.8329,152276.0
2022-09-28 12:45:00,99.42,99.5,99.24,99.27,134237.0,98.823,98.9025,98.6441,98.6739,134237.0
2022-09-28 12:50:00,99.26,99.26,99.07,99.2,94692.0,98.664,98.664,98.4751,98.6043,94692.0
2022-09-28 12:55:00,99.2,99.35,99.18,99.35,112060.0,98.6043,98.7534,98.5845,98.7534,112060.0
2022-09-28 13:00:00,99.36,99.38,99.14,99.3,187031.0,98.7634,98.7833,98.5447,98.7037,187031.0
2022-09-28 13:05:00,99.3,99.55,99.29,99.49,168477.0,98.7037,98.9522,98.6938,98.8926,168477.0
2022-09-28 13:10:00,99.49,99.54,99.4,99.5,97711.0,98.8926,98.9423,98.8031,98.9025,97711.0
2022-09-28 13:15:00,99.5,99.76,99.49,99.76,195889.0,98.9025,99.161,98.8926,99.161,195889.0
2022-09-28 13:20:00,99.76,99.76,99.63,99.72,118714.0,99.161,99.161,99.0317,99.1212,118714.0
2022-09-28 13:25:00,99.72,99.73,99.54,99.59,121839.0,99.1212,99.1311,98.9423,98.992,121839.0
2022-09-28 13:30:00,99.58,99.73,99.56,99.69,110928.0,98.982,99.1311,98.9622,99.0914,110928.0
2022-09-28 13:35:00,99.7,99.71,99.55,99.65,96917.0,99.1013,99.1113,98.9522,99.0516,96917.0
2022-09-28 13:40:00,99.65,99.75,99.6,99.61,94450.0,99.0516,99.151,99.0019,99.0119,94450.0
2022-09-28 13:45:00,99.6,99.6,99.4,99.48,154444.0,99.0019,99.0019,98.8031,98.8826,154444.0
2022-09-28 13:50:00,99.48,99.54,99.39,99.54,118627.0,98.8826,98.9423,98.7932,98.9423,118627.0
2022-09-28 13:55:00,99.54,99.67,99.52,99.62,83433.0,98.9423,99.0715,98.9224,99.0218,83433.0
2022-09-28 14:00:00,99.62,99.71,99.58,99.68,136346.0,99.0218,99.1113,98.982,99.0814,136346.0
2022-09-28 14:05:00,99.68,99.8,99.67,99.78,117802.0,99.0814,99.2007,99.0715,99.1808,117802.0
2022-09-28 14:10:00,99.78,99.82,99.73,99.76,93348.0,99.1808,99.2206,99.1311,99.161,93348.0
2022-09-28 14:15:00,99.77,99.81,99.66,99.76,101715.0,99.1709,99.2107,99.0616,99.161,101715.0
2022-09-28 14:20:00,99.76,99.76,99.63,99.68,77493.0,99.161,99.161,99.0317,99.0814,77493.0
2022-09-28 14:25:00,99.69,99.82,99.62,99.81,133699.0,99.0914,99.2206,99.0218,99.2107,133699.0
2022-09-28 14:30:00,99.81,99.89,99.75,99.89,115875.0,99.2107,99.2902,99.151,99.2902,115875.0
2022-09-28 14:35:00,99.88,99.95,99.85,99.89,118850.0,99.2802,99.3498,99.2504,99.2902,118850.0
2022-09-28 14:40:00,99.89,99.91,99.65,99.74,107434.0,99.2902,99.3101,99.0516,99.1411,107434.0
2022-09-28 14:45:00,99.75,99.85,99.69,99.84,82107.0,99.151,99.2504,99.0914,99.2405,82107.0
2022-09-28 14:50:00,99.85,99.92,99.83,99.89,77781.0,99.2504,99.32,99.2305,99.2902,77781.0
2022-09-28 14:55:00,99.87,99.95,99.85,99.9,77143.0,99.2703,99.3498,99.2504,99.3001,77143.0
2022-09-28 15:00:00,99.91,100.15,99.88,100.13,332642.0,99.3101,99.5486,99.2802,99.5287,332642.0
2022-09-28 15:05:00,100.14,100.36,100.08,100.31,291169.0,99.5387,99.7574,99.479,99.7077,291169.0
2022-09-28 15:10:00,100.31,100.47,100.27,100.39,204923.0,99.7077,99.8667,99.6679,99.7872,204923.0
2022-09-28 15:15:00,100.39,100.5,100.3,100.35,194967.0,99.7872,99.8965,99.6977,99.7474,194967.0
2022-09-28 15:20:00,100.35,100.4,100.25,100.3,145763.0,99.7474,99.7971,99.648,99.6977,145763.0
2022-09-28 15:25:00,100.3,100.44,100.29,100.4,195944.0,99.6977,99.8369,99.6878,99.7971,195944.0
2022-09-28 15:30:00,100.4,100.61,100.38,100.58,279176.0,99.7971,100.0059,99.7772,99.976,279176.0
2022-09-28 15:35:00,100.58,100.58,100.41,100.47,217246.0,99.976,99.976,99.8071,99.8667,217246.0
2022-09-28 15:40:00,100.47,100.55,100.43,100.5,297281.0,99.8667,99.9462,99.8269,99.8965,297281.0
2022-09-28 15:45:00,100.49,100.68,100.43,100.61,347345.0,99.8866,100.0754,99.8269,100.0059,347345.0
2022-09-28 15:50:00,100.61,100.7,100.37,100.38,514977.0,100.0059,100.0953,99.7673,99.7772,514977.0
2022-09-28 15:55:00,100.36,100.38,99.98,100.03,1061897.0,99.7574,99.7772,99.3796,99.4293,1061897.0
2022-09-29 09:30:00,98.64,98.66,97.81,97.84,997149.0,98.0477,98.0676,97.2227,97.2525,997149.0
2022-09-29 09:35:00,97.83,97.9,97.55,97.71,526902.0,97.2426,97.3121,96.9642,97.1233,526902.0
2022-09-29 09:40:00,97.72,97.76,97.12,97.16,502692.0,97.1332,97.173,96.5368,96.5766,502692.0
2022-09-29 09:45:00,97.15,97.48,96.92,97.35,533445.0,96.5666,96.8947,96.338,96.7654,533445.0
2022-09-29 09:50:00,97.36,97.6,97.3,97.49,291191.0,96.7754,97.0139,96.7157,96.9046,291191.0
2022-09-29 09:55:00,97.5,97.66,97.26,97.31,411701.0,96.9145,97.0736,96.676,96.7257,411701.0
2022-09-29 10:00:00,97.3,97.4,96.77,96.83,532459.0,96.7157,96.8151,96.1889,96.2486,532459.0
2022-09-29 10:05:00,96.84,96.96,96.56,96.59,407438.0,96.2585,96.3778,95.9802,96.01,407438.0
2022-09-29 10:10:00,96.6,96.78,96.51,96.53,304648.0,96.0199,96.1989,95.9305,95.9504,304648.0
2022-09-29 10:15:00,96.53,96.54,96.28,96.4,540819.0,95.9504,95.9603,95.7019,95.8211,540819.0
2022-09-29 10:20:00,96.41,96.66,96.34,96.39,296461.0,95.8311,96.0796,95.7615,95.8112,296461.0
2022-09-29 10:25:00,96.39,96.6,96.3,96.53,268335.0,95.8112,96.0199,95.7217,95.9504,268335.0
2022-09-29 10:30:00,96.53,96.53,96.24,96.28,257868.0,95.9504,95.9504,95.6621,95.7019,257868.0
2022-09-29 10:35:00,96.28,96.5,96.2,96.39,218900.0,95.7019,95.9205,95.6223,95.8112,218900.0
2022-09-29 10:40:00,96.38,96.68,96.36,96.52,290770.0,95.8013,96.0995,95.7814,95.9404,290770.0
2022-09-29 10:45:00,96.52,96.64,96.41,96.41,193615.0,95.9404,96.0597,95.8311,95.8311,193615.0
2022-09-29 10:50:00,96.42,96.8,96.39,96.72,271738.0,95.841,96.2187,95.8112,96.1392,271738.0
2022-09-29 10:55:00,96.73,96.94,96.71,96.82,291959.0,96.1492,96.3579,96.1293,96.2386,291959.0
2022-09-29 11:00:00,96.82,96.99,96.78,96.85,276761.0,96.2386,96.4076,96.1989,96.2684,276761.0
2022-09-29 11:05:00,96.86,97.17,96.75,96.96,293506.0,96.2784,96.5865,96.169,96.3778,293506.0
2022-09-29 11:10:00,96.95,96.97,96.57,96.65,230527.0,96.3678,96.3877,95.9901,96.0696,230527.0
2022-09-29 11:15:00,96.66,96.76,96.55,96.6,215523.0,96.0796,96.179,95.9702,96.0199,215523.0
2022-09-29 11:20:00,96.6,96.76,96.49,96.68,222114.0,96.0199,96.179,95.9106,96.0995,222114.0
2022-09-29 11:25:00,96.67,96.85,96.62,96.81,198124.0,96.0895,96.2684,96.0398,96.2287,198124.0
2022-09-29 11:30:00,96.81,96.95,96.68,96.77,158429.0,96.2287,96.3678,96.0995,96.1889,158429.0
2022-09-29 11:35:00,96.76,96.91,96.69,96.79,120446.0,96.179,96.3281,96.1094,96.2088,120446.0
2022-09-29 11:40:00,96.79,97.02,96.67,97.01,338656.0,96.2088,96.4374,96.0895,96.4275,338656.0
2022-09-29 11:45:00,97.01,97.15,97.0,97.06,157715.0,96.4275,96.5666,96.4175,96.4772,157715.0
2022-09-29 11:50:00,97.06,97.29,96.97,97.19,142968.0,96.4772,96.7058,96.3877,96.6064,142968.0
2022-09-29 11:55:00,97.18,97.23,97.11,97.14,151366.0,96.5965,96.6462,96.5269,96.5567,151366.0
2022-09-29 12:00:00,97.14,97.18,97.02,97.09,99977.0,96.5567,96.5965,96.4374,96.507,99977.0
2022-09-29 12:05:00,97.11,97.22,96.95,97.03,143772.0,96.5269,96.6362,96.3678,96.4474,143772.0
2022-09-29 12:10:00,97.02,97.02,96.77,96.8,142155.0,96.4374,96.4374,96.1889,96.2187,142155.0
2022-09-29 12:15:00,96.79,96.84,96.66,96.67,198061.0,96.2088,96.2585,96.0796,96.0895,198061.0
2022-09-29 12:20:00,96.67,96.72,96.55,96.6,176202.0,96.0895,96.1392,95.9702,96.0199,176202.0
2022-09-29 12:25:00,96.59,96.65,96.55,96.6,157334.0,96.01,96.0696,95.9702,96.0199,157334.0
2022-09-29 12:30:00,96.6,96.65,96.52,96.65,142328.0,96.0199,96.0696,95.9404,96.0696,142328.0
2022-09-29 12:35:00,96.64,96.66,96.46,96.58,161399.0,96.0597,96.0796,95.8808,96.0001,161399.0
2022-09-29 12:40:00,96.59,96.59,96.45,96.57,114496.0,96.01,96.01,95.8708,95.9901,114496.0
2022-09-29 12:45:00,96.58,96.65,96.53,96.56,147574.0,96.0001,96.0696,95.9504,95.9802,147574.0
2022-09-29 12:50:00,96.55,96.61,96.48,96.55,148563.0,95.9702,96.0299,95.9007,95.9702,148563.0
2022-09-29 12:55:00,96.55,96.56,96.28,96.34,203053.0,95.9702,95.9802,95.7019,95.7615,203053.0
2022-09-29 13:00:00,96.34,96.36,96.25,96.3,198103.0,95.7615,95.7814,95.672,95.7217,198103.0
2022-09-29 13:05:00,96.29,96.37,96.26,96.29,144329.0,95.7118,95.7913,95.682,95.7118,144329.0
2022-09-29 13:10:00,96.28,96.54,96.28,96.52,167699.0,95.7019,95.9603,95.7019,95.9404,167699.0
2022-09-29 13:15:00,96.52,96.61,96.47,96.5,127877.0,95.9404,96.0299,95.8907,95.9205,127877.0
2022-09-29 13:20:00,96.49,96.52,96.35,96.39,109892.0,95.9106,95.9404,95.7714,95.8112,109892.0
2022-09-29 13:25:00,96.39,96.52,96.31,96.39,107463.0,95.8112,95.9404,95.7317,95.8112,107463.0
2022-09-29 13:30:00,96.38,96.61,96.3,96.6,158630.0,95.8013,96.0299,95.7217,96.0199,158630.0
2022-09-29 13:35:00,96.58,96.7,96.52,96.66,126462.0,96.0001,96.1193,95.9404,96.0796,126462.0
2022-09-29 13:40:00,96.65,96.66,96.51,96.53,117512.0,96.0696,96.0796,95.9305,95.9504,117512.0
2022-09-29 13:45:00,96.53,96.6,96.41,96.42,123020.0,95.9504,96.0199,95.8311,95.841,123020.0
2022-09-29 13:50:00,96.43,96.48,96.22,96.32,244005.0,95.851,95.9007,95.6422,95.7416,244005.0
2022-09-29 13:55:00,96.31,96.35,96.14,96.17,221669.0,95.7317,95.7714,95.5627,95.5925,221669.0
2022-09-29 14:00:00,96.18,96.18,96.04,96.17,270877.0,95.6025,95.6025,95.4633,95.5925,270877.0
2022-09-29 14:05:00,96.18,96.38,96.16,96.29,182865.0,95.6025,95.8013,95.5826,95.7118,182865.0
2022-09-29 14:10:00,96.3,96.3,96.15,96.17,114498.0,95.7217,95.7217,95.5726,95.5925,114498.0
2022-09-29 14:15:00,96.17,96.21,95.96,96.0,328918.0,95.5925,95.6323,95.3838,95.4235,328918.0
2022-09-29 14:20:00,95.99,96.13,95.96,96.06,158963.0,95.4136,95.5528,95.3838,95.4832,158963.0
2022-09-29 14:25:00,96.08,96.36,96.05,96.3,269831.0,95.5031,95.7814,95.4732,95.7217,269831.0
2022-09-29 14:30:00,96.3,96.38,96.15,96.19,178535.0,95.7217,95.8013,95.5726,95.6124,178535.0
2022-09-29 14:35:00,96.18,96.52,96.16,96.38,183810.0,95.6025,95.9404,95.5826,95.8013,183810.0
2022-09-29 14:40:00,96.39,96.43,96.25,96.29,223283.0,95.8112,95.851,95.672,95.7118,223283.0
2022-09-29 14:45:00,96.29,96.38,96.28,96.32,191103.0,95.7118,95.8013,95.7019,95.7416,191103.0
2022-09-29 14:50:00,96.32,96.34,96.16,96.2,215047.0,95.7416,95.7615,95.5826,95.6223,215047.0
2022-09-29 14:55:00,96.19,96.29,96.15,96.17,181863.0,95.6124,95.7118,95.5726,95.5925,181863.0
2022-09-29 15:00:00,96.17,96.46,96.13,96.42,392692.0,95.5925,95.8808,95.5528,95.841,392692.0
2022-09-29 15:05:00,96.42,96.57,96.41,96.46,340033.0,95.841,95.9901,95.8311,95.8808,340033.0
2022-09-29 15:10:00,96.45,96.67,96.39,96.66,191086.0,95.8708,96.0895,95.8112,96.0796,191086.0
2022-09-29 15:15:00,96.66,96.86,96.57,96.76,243964.0,96.0796,96.2784,95.9901,96.179,243964.0
2022-09-29 15:20:00,96.77,96.8,96.62,96.69,270562.0,96.1889,96.2187,96.0398,96.1094,270562.0
2022-09-29 15:25:00,96.67,96.68,96.5,96.64,186600.0,96.0895,96.0995,95.9205,96.0597,186600.0
2022-09-29 15:30:00,96.64,97.07,96.6,97.03,373537.0,96.0597,96.4871,96.0199,96.4474,373537.0
2022-09-29 15:35:00,97.03,97.32,96.91,97.18,376345.0,96.4474,96.7356,96.3281,96.5965,376345.0
2022-09-29 15:40:00,97.18,97.23,96.99,97.15,397415.0,96.5965,96.6462,96.4076,96.5666,397415.0
2022-09-29 15:45:00,97.16,97.38,97.05,97.35,393891.0,96.5766,96.7953,96.4672,96.7654,393891.0
2022-09-29 15:50:00,97.36,97.61,97.35,97.55,644591.0,96.7754,97.0239,96.7654,96.9642,644591.0
2022-09-29 15:55:00,97.55,97.65,97.31,97.46,1620199.0,96.9642,97.0636,96.7257,96.8748,1620199.0
2022-09-30 09:30:00,97.02,97.86,96.82,97.75,988181.0,96.4374,97.2724,96.2386,97.163,988181.0
2022-09-30 09:35:00,97.72,97.78,96.94,97.21,531628.0,97.1332,97.1929,96.3579,96.6263,531628.0
2022-09-30 09:40:00,97.22,97.67,97.05,97.15,489399.0,96.6362,97.0835,96.4672,96.5666,489399.0
2022-09-30 09:45:00,97.14,97.28,96.79,97.13,409196.0,96.5567,96.6959,96.2088,96.5468,409196.0
2022-09-30 09:50:00,97.13,97.67,96.97,97.47,288683.0,96.5468,97.0835,96.3877,96.8847,288683.0
2022-09-30 09:55:00,97.48,97.76,97.34,97.36,322937.0,96.8947,97.173,96.7555,96.7754,322937.0
2022-09-30 10:00:00,97.36,97.6,97.04,97.53,271258.0,96.7754,97.0139,96.4573,96.9444,271258.0
2022-09-30 10:05:00,97.54,97.63,97.33,97.55,269998.0,96.9543,97.0438,96.7456,96.9642,269998.0
2022-09-30 10:10:00,97.56,97.85,97.38,97.55,267360.0,96.9742,97.2624,96.7953,96.9642,267360.0
2022-09-30 10:15:00,97.53,97.7,97.3,97.62,206579.0,96.9444,97.1133,96.7157,97.0338,206579.0
2022-09-30 10:20:00,97.6,97.68,97.38,97.64,186997.0,97.0139,97.0935,96.7953,97.0537,186997.0
2022-09-30 10:25:00,97.64,97.88,97.55,97.77,187418.0,97.0537,97.2923,96.9642,97.1829,187418.0
2022-09-30 10:30:00,97.76,98.03,97.64,97.97,221047.0,97.173,97.4414,97.0537,97.3817,221047.0
2022-09-30 10:35:00,97.98,98.11,97.9,97.94,151883.0,97.3917,97.5209,97.3121,97.3519,151883.0
2022-09-30 10:40:00,97.95,98.12,97.87,98.07,243663.0,97.3618,97.5308,97.2823,97.4811,243663.0
2022-09-30 10:45:00,98.06,98.11,97.84,97.92,172443.0,97.4712,97.5209,97.2525,97.332,172443.0
2022-09-30 10:50:00,97.93,98.11,97.88,98.0,161040.0,97.342,97.5209,97.2923,97.4115,161040.0
2022-09-30 10:55:00,97.98,98.17,97.93,98.16,147658.0,97.3917,97.5805,97.342,97.5706,147658.0
2022-09-30 11:00:00,98.17,98.35,98.0,98.28,198904.0,97.5805,97.7594,97.4115,97.6899,198904.0
2022-09-30 11:05:00,98.28,98.51,98.22,98.51,227877.0,97.6899,97.9185,97.6302,97.9185,227877.0
2022-09-30 11:10:00,98.52,98.6,98.47,98.53,173134.0,97.9284,98.0079,97.8787,97.9384,173134.0
2022-09-30 11:15:00,98.54,98.68,98.52,98.6,181546.0,97.9483,98.0875,97.9284,98.0079,181546.0
2022-09-30 11:20:00,98.6,98.74,98.59,98.72,181793.0,98.0079,98.1471,97.998,98.1272,181793.0
2022-09-30 11:25:00,98.73,98.9,98.68,98.73,221846.0,98.1372,98.3061,98.0875,98.1372,221846.0
2022-09-30 11:30:00,98.73,98.8,98.54,98.58,230412.0,98.1372,98.2067,97.9483,97.9881,230412.0
2022-09-30 11:35:00,98.57,98.58,98.25,98.31,252766.0,97.9781,97.9881,97.66,97.7197,252766.0
2022-09-30 11:40:00,98.3,98.34,97.91,97.92,201192.0,97.7097,97.7495,97.3221,97.332,201192.0
2022-09-30 11:45:00,97.92,98.0,97.75,97.76,231674.0,97.332,97.4115,97.163,97.173,231674.0
2022-09-30 11:50:00,97.75,97.75,97.62,97.65,166316.0,97.163,97.163,97.0338,97.0636,166316.0
2022-09-30 11:55:00,97.65,97.65,97.53,97.58,183867.0,97.0636,97.0636,96.9444,96.9941,183867.0
2022-09-30 12:00:00,97.58,97.59,97.33,97.45,174038.0,96.9941,97.004,96.7456,96.8648,174038.0
2022-09-30 12:05:00,97.45,97.58,97.38,97.39,144821.0,96.8648,96.9941,96.7953,96.8052,144821.0
2022-09-30 12:10:00,97.39,97.52,97.37,97.5,107160.0,96.8052,96.9344,96.7853,96.9145,107160.0
2022-09-30 12:15:00,97.51,97.58,97.4,97.43,131894.0,96.9245,96.9941,96.8151,96.845,131894.0
2022-09-30 12:20:00,97.42,97.47,97.21,97.42,157487.0,96.835,96.8847,96.6263,96.835,157487.0
2022-09-30 12:25:00,97.4,97.59,97.4,97.43,161686.0,96.8151,97.004,96.8151,96.845,161686.0
2022-09-30 12:30:00,97.43,97.52,97.36,97.49,149634.0,96.845,96.9344,96.7754,96.9046,149634.0
2022-09-30 12:35:00,97.49,97.66,97.47,97.6,132209.0,96.9046,97.0736,96.8847,97.0139,132209.0
2022-09-30 12:40:00,97.6,97.63,97.52,97.62,105580.0,97.0139,97.0438,96.9344,97.0338,105580.0
2022-09-30 12:45:00,97.62,97.76,97.6,97.72,119624.0,97.0338,97.173,97.0139,97.1332,119624.0
2022-09-30 12:50:00,97.73,97.77,97.5,97.5,80874.0,97.1432,97.1829,96.9145,96.9145,80874.0
2022-09-30 12:55:00,97.5,97.54,97.42,97.44,93102.0,96.9145,96.9543,96.835,96.8549,93102.0
2022-09-30 13:00:00,97.44,97.45,97.22,97.32,180533.0,96.8549,96.8648,96.6362,96.7356,180533.0
2022-09-30 13:05:00,97.32,97.41,97.28,97.36,121530.0,96.7356,96.8251,96.6959,96.7754,121530.0
2022-09-30 13:10:00,97.36,97.45,97.28,97.29,75098.0,96.7754,96.8648,96.6959,96.7058,75098.0
2022-09-30 13:15:00,97.29,97.4,97.23,97.3,114844.0,96.7058,96.8151,96.6462,96.7157,114844.0
2022-09-30 13:20:00,97.3,97.41,97.23,97.25,293578.0,96.7157,96.8251,96.6462,96.666,293578.0
2022-09-30 13:25:00,97.24,97.46,97.2,97.41,102094.0,96.6561,96.8748,96.6163,96.8251,102094.0
2022-09-30 13:30:00,97.42,97.5,97.32,97.33,112882.0,96.835,96.9145,96.7356,96.7456,112882.0
2022-09-30 13:35:00,97.32,97.34,96.98,97.02,192441.0,96.7356,96.7555,96.3977,96.4374,192441.0
2022-09-30 13:40:00,97.0,97.02,96.88,96.89,106685.0,96.4175,96.4374,96.2983,96.3082,106685.0
2022-09-30 13:45:00,96.88,96.91,96.82,96.82,144274.0,96.2983,96.3281,96.2386,96.2386,144274.0
2022-09-30 13:50:00,96.83,97.01,96.81,96.91,161327.0,96.2486,96.4275,96.2287,96.3281,161327.0
2022-09-30 13:55:00,96.92,96.96,96.83,96.85,159037.0,96.338,96.3778,96.2486,96.2684,159037.0
2022-09-30 14:00:00,96.85,96.9,96.71,96.76,160065.0,96.2684,96.3181,96.1293,96.179,160065.0
2022-09-30 14:05:00,96.76,96.85,96.67,96.84,299598.0,96.179,96.2684,96.0895,96.2585,299598.0
2022-09-30 14:10:00,96.84,97.04,96.84,96.95,135291.0,96.2585,96.4573,96.2585,96.3678,135291.0
2022-09-30 14:15:00,96.95,97.1,96.9,96.91,130058.0,96.3678,96.5169,96.3181,96.3281,130058.0
2022-09-30 14:20:00,96.92,96.93,96.82,96.9,159766.0,96.338,96.348,96.2386,96.3181,159766.0
2022-09-30 14:25:00,96.89,96.89,96.73,96.85,123141.0,96.3082,96.3082,96.1492,96.2684,123141.0
2022-09-30 14:30:00,96.84,97.05,96.83,97.05,173498.0,96.2585,96.4672,96.2486,96.4672,173498.0
2022-09-30 14:35:00,97.03,97.07,96.78,96.87,114019.0,96.4474,96.4871,96.1989,96.2883,114019.0
2022-09-30 14:40:00,96.87,96.88,96.57,96.67,224732.0,96.2883,96.2983,95.9901,96.0895,224732.0
2022-09-30 14:45:00,96.68,96.69,96.38,96.43,319380.0,96.0995,96.1094,95.8013,95.851,319380.0
2022-09-30 14:50:00,96.44,96.52,96.36,96.47,209136.0,95.8609,95.9404,95.7814,95.8907,209136.0
2022-09-30 14:55:00,96.47,96.48,96.28,96.33,193604.0,95.8907,95.9007,95.7019,95.7516,193604.0
2022-09-30 15:00:00,96.32,96.73,96.28,96.61,243541.0,95.7416,96.1492,95.7019,96.0299,243541.0
2022-09-30 15:05:00,96.61,96.68,96.41,96.42,188476.0,96.0299,96.0995,95.8311,95.841,188476.0
2022-09-30 15:10:00,96.41,96.47,96.17,96.19,226873.0,95.8311,95.8907,95.5925,95.6124,226873.0
2022-09-30 15:15:00,96.19,96.38,96.13,96.24,313110.0,95.6124,95.8013,95.5528,95.6621,313110.0
2022-09-30 15:20:00,96.24,96.29,96.1,96.27,292798.0,95.6621,95.7118,95.5229,95.6919,292798.0
2022-09-30 15:25:00,96.28,96.4,96.02,96.34,257314.0,95.7019,95.8211,95.4434,95.7615,257314.0
2022-09-30 15:30:00,96.36,96.57,96.17,96.23,293873.0,95.7814,95.9901,95.5925,95.6522,293873.0
2022-09-30 15:35:00,96.22,96.27,96.01,96.09,299705.0,95.6422,95.6919,95.4335,95.513,299705.0
2022-09-30 15:40:00,96.09,96.3,96.08,96.2,251851.0,95.513,95.7217,95.5031,95.6223,251851.0
2022-09-30 15:45:00,96.2,96.3,96.1,96.21,392631.0,95.6223,95.7217,95.5229,95.6323,392631.0
2022-09-30 15:50:00,96.21,96.21,95.71,95.8,933850.0,95.6323,95.6323,95.1353,95.2247,933850.0
2022-09-30 15:55:00,95.79,95.87,95.56,95.68,2333691.0,95.2148,95.2943,94.9862,95.1055,2333691.0
2022-10-03 09:30:00,96.7,97.14,96.65,96.78,1000051.0,96.1193,96.5567,96.0696,96.1989,1000051.0
2022-10-03 09:35:00,96.82,97.05,96.52,96.93,452531.0,96.2386,96.4672,95.9404,96.348,452531.0
2022-10-03 09:40:00,96.92,97.04,96.68,96.95,542481.0,96.338,96.4573,96.0995,96.3678,542481.0
2022-10-03 09:45:00,96.94,97.62,96.77,97.33,498997.0,96.3579,97.0338,96.1889,96.7456,498997.0
2022-10-03 09:50:00,97.34,97.35,97.05,97.15,329906.0,96.7555,96.7654,96.4672,96.5666,329906.0
2022-10-03 09:55:00,97.14,97.21,96.82,97.02,312402.0,96.5567,96.6263,96.2386,96.4374,312402.0
2022-10-03 10:00:00,97.04,97.78,97.02,97.71,505847.0,96.4573,97.1929,96.4374,97.1233,505847.0
2022-10-03 10:05:00,97.7,97.78,97.56,97.67,244918.0,97.1133,97.1929,96.9742,97.0835,244918.0
2022-10-03 10:10:00,97.67,97.68,97.29,97.3,199276.0,97.0835,97.0935,96.7058,96.7157,199276.0
2022-10-03 10:15:00,97.29,97.58,97.13,97.48,234468.0,96.7058,96.9941,96.5468,96.8947,234468.0
2022-10-03 10:20:00,97.46,97.73,97.24,97.73,203672.0,96.8748,97.1432,96.6561,97.1432,203672.0
2022-10-03 10:25:00,97.73,97.84,97.6,97.72,252714.0,97.1432,97.2525,97.0139,97.1332,252714.0
2022-10-03 10:30:00,97.72,97.83,97.61,97.74,242063.0,97.1332,97.2426,97.0239,97.1531,242063.0
2022-10-03 10:35:00,97.73,97.83,97.61,97.81,208252.0,97.1432,97.2426,97.0239,97.2227,208252.0
2022-10-03 10:40:00,97.8,98.23,97.78,98.14,366517.0,97.2127,97.6402,97.1929,97.5507,366517.0
2022-10-03 10:45:00,98.16,98.29,98.12,98.22,177869.0,97.5706,97.6998,97.5308,97.6302,177869.0
2022-10-03 10:50:00,98.22,98.22,98.01,98.08,131311.0,97.6302,97.6302,97.4215,97.4911,131311.0
2022-10-03 10:55:00,98.09,98.23,97.97,97.99,141881.0,97.501,97.6402,97.3817,97.4016,141881.0
2022-10-03 11:00:00,97.97,98.02,97.85,97.88,117045.0,97.3817,97.4314,97.2624,97.2923,117045.0
2022-10-03 11:05:00,97.88,98.19,97.85,98.15,180145.0,97.2923,97.6004,97.2624,97.5606,180145.0
2022-10-03 11:10:00,98.16,98.32,98.09,98.23,251542.0,97.5706,97.7296,97.501,97.6402,251542.0
2022-10-03 11:15:00,98.24,98.33,98.17,98.18,133366.0,97.6501,97.7396,97.5805,97.5905,133366.0
2022-10-03 11:20:00,98.17,98.26,98.15,98.25,277398.0,97.5805,97.67,97.5606,97.66,277398.0
2022-10-03 11:25:00,98.24,98.37,98.21,98.29,180571.0,97.6501,97.7793,97.6203,97.6998,180571.0
2022-10-03 11:30:00,98.29,98.33,98.04,98.06,157288.0,97.6998,97.7396,97.4513,97.4712,157288.0
2022-10-03 11:35:00,98.07,98.07,97.73,97.89,185895.0,97.4811,97.4811,97.1432,97.3022,185895.0
2022-10-03 11:40:00,97.89,97.9,97.63,97.79,161870.0,97.3022,97.3121,97.0438,97.2028,161870.0
2022-10-03 11:45:00,97.78,97.92,97.72,97.92,79737.0,97.1929,97.332,97.1332,97.332,79737.0
2022-10-03 11:50:00,97.92,98.04,97.89,97.94,86582.0,97.332,97.4513,97.3022,97.3519,86582.0
2022-10-03 11:55:00,97.93,98.03,97.73,97.87,181341.0,97.342,97.4414,97.1432,97.2823,181341.0
2022-10-03 12:00:00,97.86,98.08,97.84,98.06,96241.0,97.2724,97.4911,97.2525,97.4712,96241.0
2022-10-03 12:05:00,98.06,98.22,98.01,98.21,135593.0,97.4712,97.6302,97.4215,97.6203,135593.0
2022-10-03 12:10:00,98.2,98.28,98.12,98.13,128486.0,97.6103,97.6899,97.5308,97.5408,128486.0
2022-10-03 12:15:00,98.13,98.19,98.09,98.12,121809.0,97.5408,97.6004,97.501,97.5308,121809.0
2022-10-03 12:20:00,98.13,98.2,97.95,98.19,122236.0,97.5408,97.6103,97.3618,97.6004,122236.0
2022-10-03 12:25:00,98.18,98.27,97.97,97.99,150729.0,97.5905,97.6799,97.3817,97.4016,150729.0
2022-10-03 12:30:00,97.98,98.09,97.86,98.07,100910.0,97.3917,97.501,97.2724,97.4811,100910.0
2022-10-03 12:35:00,98.08,98.2,98.05,98.17,77584.0,97.4911,97.6103,97.4612,97.5805,77584.0
2022-10-03 12:40:00,98.17,98.2,98.05,98.08,72667.0,97.5805,97.6103,97.4612,97.4911,72667.0
2022-10-03 12:45:00,98.08,98.12,98.0,98.07,133236.0,97.4911,97.5308,97.4115,97.4811,133236.0
2022-10-03 12:50:00,98.07,98.1,97.93,98.06,183663.0,97.4811,97.5109,97.342,97.4712,183663.0
2022-10-03 12:55:00,98.05,98.2,97.98,98.19,75171.0,97.4612,97.6103,97.3917,97.6004,75171.0
2022-10-03 13:00:00,98.18,98.29,98.16,98.26,90510.0,97.5905,97.6998,97.5706,97.67,90510.0
2022-10-03 13:05:00,98.28,98.37,98.16,98.34,113385.0,97.6899,97.7793,97.5706,97.7495,113385.0
2022-10-03 13:10:00,98.35,98.39,98.24,98.3,81953.0,97.7594,97.7992,97.6501,97.7097,81953.0
2022-10-03 13:15:00,98.29,98.34,98.23,98.23,66042.0,97.6998,97.7495,97.6402,97.6402,66042.0
2022-10-03 13:20:00,98.22,98.55,98.22,98.5,133231.0,97.6302,97.9582,97.6302,97.9085,133231.0
2022-10-03 13:25:00,98.5,98.55,98.44,98.52,103177.0,97.9085,97.9582,97.8489,97.9284,103177.0
2022-10-03 13:30:00,98.54,98.7,98.52,98.66,193697.0,97.9483,98.1073,97.9284,98.0676,193697.0
2022-10-03 13:35:00,98.65,98.66,98.53,98.55,124486.0,98.0576,98.0676,97.9384,97.9582,124486.0
2022-10-03 13:40:00,98.54,98.64,98.53,98.6,86544.0,97.9483,98.0477,97.9384,98.0079,86544.0
2022-10-03 13:45:00,98.61,98.75,98.6,98.7,143947.0,98.0179,98.157,98.0079,98.1073,143947.0
2022-10-03 13:50:00,98.68,98.71,98.61,98.62,73541.0,98.0875,98.1173,98.0179,98.0278,73541.0
2022-10-03 13:55:00,98.62,98.63,98.51,98.6,85911.0,98.0278,98.0378,97.9185,98.0079,85911.0
2022-10-03 14:00:00,98.6,98.64,98.51,98.52,133537.0,98.0079,98.0477,97.9185,97.9284,133537.0
2022-10-03 14:05:00,98.51,98.67,98.47,98.54,188620.0,97.9185,98.0775,97.8787,97.9483,188620.0
2022-10-03 14:10:00,98.53,98.71,98.5,98.69,209553.0,97.9384,98.1173,97.9085,98.0974,209553.0
2022-10-03 14:15:00,98.69,98.78,98.65,98.78,228231.0,98.0974,98.1869,98.0576,98.1869,228231.0
2022-10-03 14:20:00,98.78,98.91,98.77,98.86,129973.0,98.1869,98.3161,98.1769,98.2664,129973.0
2022-10-03 14:25:00,98.86,99.03,98.81,99.0,171002.0,98.2664,98.4354,98.2167,98.4055,171002.0
2022-10-03 14:30:00,99.0,99.06,98.94,99.01,132311.0,98.4055,98.4652,98.3459,98.4155,132311.0
2022-10-03 14:35:00,99.01,99.03,98.88,98.94,115073.0,98.4155,98.4354,98.2863,98.3459,115073.0
2022-10-03 14:40:00,98.93,99.05,98.93,99.03,104128.0,98.336,98.4552,98.336,98.4354,104128.0
2022-10-03 14:45:00,99.02,99.03,98.88,98.93,267402.0,98.4254,98.4354,98.2863,98.336,267402.0
2022-10-03 14:50:00,98.92,99.1,98.88,99.07,111926.0,98.326,98.5049,98.2863,98.4751,111926.0
2022-10-03 14:55:00,99.07,99.18,98.98,99.01,189381.0,98.4751,98.5845,98.3857,98.4155,189381.0
2022-10-03 15:00:00,99.02,99.06,98.94,98.98,184444.0,98.4254,98.4652,98.3459,98.3857,184444.0
2022-10-03 15:05:00,98.98,99.13,98.94,99.1,282623.0,98.3857,98.5348,98.3459,98.5049,282623.0
2022-10-03 15:10:00,99.11,99.11,98.96,99.07,172944.0,98.5149,98.5149,98.3658,98.4751,172944.0
2022-10-03 15:15:00,99.06,99.07,98.85,98.96,254818.0,98.4652,98.4751,98.2564,98.3658,254818.0
2022-10-03 15:20:00,98.97,99.13,98.96,99.12,288584.0,98.3757,98.5348,98.3658,98.5248,288584.0
2022-10-03 15:25:00,99.11,99.27,99.11,99.19,205258.0,98.5149,98.6739,98.5149,98.5944,205258.0
2022-10-03 15:30:00,99.19,99.29,99.08,99.12,255269.0,98.5944,98.6938,98.4851,98.5248,255269.0
2022-10-03 15:35:00,99.1,99.2,99.06,99.12,223850.0,98.5049,98.6043,98.4652,98.5248,223850.0
2022-10-03 15:40:00,99.11,99.12,98.81,98.84,377870.0,98.5149,98.5248,98.2167,98.2465,377870.0
2022-10-03 15:45:00,98.85,99.0,98.79,98.83,354719.0,98.2564,98.4055,98.1968,98.2366,354719.0
2022-10-03 15:50:00,98.83,98.93,98.57,98.74,783751.0,98.2366,98.336,97.9781,98.1471,783751.0
2022-10-03 15:55:00,98.74,98.74,98.42,98.62,1361271.0,98.1471,98.1471,97.829,98.0278,1361271.0
2022-10-04 09:30:00,100.44,101.56,100.38,101.39,1186897.0,99.8369,100.9502,99.7772,100.7812,1186897.0
2022-10-04 09:35:00,101.39,101.47,100.96,101.12,417673.0,100.7812,100.8607,100.3538,100.5128,417673.0
2022-10-04 09:40:00,101.12,101.14,100.49,100.7,356603.0,100.5128,100.5327,99.8866,100.0953,356603.0
2022-10-04 09:45:00,100.71,101.29,100.69,101.2,517278.0,100.1053,100.6818,100.0854,100.5923,517278.0
2022-10-04 09:50:00,101.2,101.4,101.0,101.13,313302.0,100.5923,100.7911,100.3935,100.5227,313302.0
2022-10-04 09:55:00,101.13,101.35,101.07,101.27,332862.0,100.5227,100.7414,100.4631,100.6619,332862.0
2022-10-04 10:00:00,101.26,101.58,101.26,101.42,452709.0,100.652,100.97,100.652,100.811,452709.0
2022-10-04 10:05:00,101.41,101.44,101.15,101.28,334706.0,100.8011,100.8309,100.5426,100.6718,334706.0
2022-10-04 10:10:00,101.28,101.56,101.25,101.43,413246.0,100.6718,100.9502,100.642,100.8209,413246.0
2022-10-04 10:15:00,101.44,101.64,101.42,101.49,238548.0,100.8309,101.0297,100.811,100.8806,238548.0
2022-10-04 10:20:00,101.51,101.55,101.23,101.34,214189.0,100.9005,100.9402,100.6221,100.7315,214189.0
2022-10-04 10:25:00,101.34,101.45,101.26,101.26,188721.0,100.7315,100.8408,100.652,100.652,188721.0
2022-10-04 10:30:00,101.27,101.46,101.23,101.45,154178.0,100.6619,100.8508,100.6221,100.8408,154178.0
2022-10-04 10:35:00,101.44,101.46,101.32,101.44,313265.0,100.8309,100.8508,100.7116,100.8309,313265.0
2022-10-04 10:40:00,101.44,101.73,101.43,101.62,322983.0,100.8309,101.1191,100.8209,101.0098,322983.0
2022-10-04 10:45:00,101.61,101.71,101.52,101.6,198108.0,100.9999,101.0993,100.9104,100.9899,198108.0
2022-10-04 10:50:00,101.62,101.74,101.47,101.71,228292.0,101.0098,101.1291,100.8607,101.0993,228292.0
2022-10-04 10:55:00,101.7,101.8,101.65,101.79,200688.0,101.0893,101.1887,101.0396,101.1788,200688.0
2022-10-04 11:00:00,101.78,101.8,101.41,101.48,198135.0,101.1688,101.1887,100.8011,100.8706,198135.0
2022-10-04 11:05:00,101.47,101.71,101.37,101.61,247190.0,100.8607,101.0993,100.7613,100.9999,247190.0
2022-10-04 11:10:00,101.61,101.61,101.4,101.49,102271.0,100.9999,100.9999,100.7911,100.8806,102271.0
2022-10-04 11:15:00,101.5,101.56,101.36,101.37,148486.0,100.8905,100.9502,100.7514,100.7613,148486.0
2022-10-04 11:20:00,101.38,101.54,101.32,101.52,173530.0,100.7712,100.9303,100.7116,100.9104,173530.0
2022-10-04 11:25:00,101.51,101.56,101.41,101.43,142353.0,100.9005,100.9502,100.8011,100.8209,142353.0
2022-10-04 11:30:00,101.44,101.45,101.05,101.17,315760.0,100.8309,100.8408,100.4432,100.5625,315760.0
2022-10-04 11:35:00,101.17,101.29,101.13,101.27,143505.0,100.5625,100.6818,100.5227,100.6619,143505.0
2022-10-04 11:40:00,101.28,101.33,101.13,101.23,168567.0,100.6718,100.7215,100.5227,100.6221,168567.0
2022-10-04 11:45:00,101.23,101.24,100.98,101.09,171907.0,100.6221,100.6321,100.3736,100.483,171907.0
2022-10-04 11:50:00,101.1,101.21,101.08,101.12,130279.0,100.4929,100.6023,100.473,100.5128,130279.0
2022-10-04 11:55:00,101.12,101.32,101.03,101.3,182798.0,100.5128,100.7116,100.4233,100.6917,182798.0
2022-10-04 12:00:00,101.32,101.38,101.28,101.36,153379.0,100.7116,100.7712,100.6718,100.7514,153379.0
2022-10-04 12:05:00,101.36,101.6,101.35,101.54,189669.0,100.7514,100.9899,100.7414,100.9303,189669.0
2022-10-04 12:10:00,101.55,101.69,101.5,101.68,165205.0,100.9402,101.0794,100.8905,101.0694,165205.0
2022-10-04 12:15:00,101.69,101.7,101.55,101.59,155515.0,101.0794,101.0893,100.9402,100.98,155515.0
2022-10-04 12:20:00,101.59,101.6,101.47,101.54,148602.0,100.98,100.9899,100.8607,100.9303,148602.0
2022-10-04 12:25:00,101.54,101.72,101.53,101.62,241819.0,100.9303,101.1092,100.9203,101.0098,241819.0
2022-10-04 12:30:00,101.61,101.65,101.52,101.6,82516.0,100.9999,101.0396,100.9104,100.9899,82516.0
2022-10-04 12:35:00,101.59,101.6,101.49,101.57,87219.0,100.98,100.9899,100.8806,100.9601,87219.0
2022-10-04 12:40:00,101.57,101.57,101.38,101.44,115914.0,100.9601,100.9601,100.7712,100.8309,115914.0
2022-10-04 12:45:00,101.44,101.46,101.2,101.25,165359.0,100.8309,100.8508,100.5923,100.642,165359.0
2022-10-04 12:50:00,101.25,101.32,101.18,101.19,164794.0,100.642,100.7116,100.5724,100.5824,164794.0
2022-10-04 12:55:00,101.18,101.28,101.1,101.2,100771.0,100.5724,100.6718,100.4929,100.5923,100771.0
2022-10-04 13:00:00,101.2,101.23,101.08,101.15,134063.0,100.5923,100.6221,100.473,100.5426,134063.0
2022-10-04 13:05:00,101.15,101.15,100.84,100.92,149086.0,100.5426,100.5426,100.2345,100.314,149086.0
2022-10-04 13:10:00,100.93,100.99,100.81,100.81,113716.0,100.3239,100.3836,100.2047,100.2047,113716.0
2022-10-04 13:15:00,100.81,100.83,100.63,100.7,89304.0,100.2047,100.2245,100.0257,100.0953,89304.0
2022-10-04 13:20:00,100.7,100.86,100.63,100.79,250597.0,100.0953,100.2544,100.0257,100.1848,250597.0
2022-10-04 13:25:00,100.8,101.09,100.79,101.0,206234.0,100.1947,100.483,100.1848,100.3935,206234.0
2022-10-04 13:30:00,101.0,101.16,100.95,101.06,240397.0,100.3935,100.5526,100.3438,100.4532,240397.0
2022-10-04 13:35:00,101.06,101.13,100.99,101.13,108477.0,100.4532,100.5227,100.3836,100.5227,108477.0
2022-10-04 13:40:00,101.13,101.24,101.05,101.07,117519.0,100.5227,100.6321,100.4432,100.4631,117519.0
2022-10-04 13:45:00,101.06,101.27,101.03,101.22,213440.0,100.4532,100.6619,100.4233,100.6122,213440.0
2022-10-04 13:50:00,101.22,101.47,101.19,101.32,147250.0,100.6122,100.8607,100.5824,100.7116,147250.0
2022-10-04 13:55:00,101.33,101.44,101.3,101.36,182147.0,100.7215,100.8309,100.6917,100.7514,182147.0
2022-10-04 14:00:00,101.37,101.49,101.33,101.36,172603.0,100.7613,100.8806,100.7215,100.7514,172603.0
2022-10-04 14:05:00,101.36,101.48,101.32,101.42,189218.0,100.7514,100.8706,100.7116,100.811,189218.0
2022-10-04 14:10:00,101.42,101.45,101.3,101.35,126597.0,100.811,100.8408,100.6917,100.7414,126597.0
2022-10-04 14:15:00,101.35,101.44,101.27,101.37,114535.0,100.7414,100.8309,100.6619,100.7613,114535.0
2022-10-04 14:20:00,101.37,101.45,101.29,101.42,74353.0,100.7613,100.8408,100.6818,100.811,74353.0
2022-10-04 14:25:00,101.42,101.45,101.18,101.19,174985.0,100.811,100.8408,100.5724,100.5824,174985.0
2022-10-04 14:30:00,101.18,101.45,101.14,101.36,198220.0,100.5724,100.8408,100.5327,100.7514,198220.0
2022-10-04 14:35:00,101.36,101.45,101.28,101.41,173246.0,100.7514,100.8408,100.6718,100.8011,173246.0
2022-10-04 14:40:00,101.42,101.51,101.37,101.51,148769.0,100.811,100.9005,100.7613,100.9005,148769.0
2022-10-04 14:45:00,101.51,101.68,101.45,101.65,172243.0,100.9005,101.0694,100.8408,101.0396,172243.0
2022-10-04 14:50:00,101.65,101.8,101.64,101.8,204790.0,101.0396,101.1887,101.0297,101.1887,204790.0
2022-10-04 14:55:00,101.8,101.84,101.69,101.7,195556.0,101.1887,101.2285,101.0794,101.0893,195556.0
2022-10-04 15:00:00,101.7,101.75,101.48,101.54,157609.0,101.0893,101.139,100.8706,100.9303,157609.0
2022-10-04 15:05:00,101.54,101.54,101.38,101.39,123836.0,100.9303,100.9303,100.7712,100.7812,123836.0
2022-10-04 15:10:00,101.38,101.38,101.1,101.24,255069.0,100.7712,100.7712,100.4929,100.6321,255069.0
2022-10-04 15:15:00,101.24,101.37,101.21,101.34,140277.0,100.6321,100.7613,100.6023,100.7315,140277.0
2022-10-04 15:20:00,101.34,101.37,101.18,101.36,247847.0,100.7315,100.7613,100.5724,100.7514,247847.0
2022-10-04 15:25:00,101.37,101.5,101.31,101.43,210853.0,100.7613,100.8905,100.7017,100.8209,210853.0
2022-10-04 15:30:00,101.43,101.43,101.19,101.24,249578.0,100.8209,100.8209,100.5824,100.6321,249578.0
2022-10-04 15:35:00,101.25,101.54,101.18,101.46,322152.0,100.642,100.9303,100.5724,100.8508,322152.0
2022-10-04 15:40:00,101.46,101.46,101.27,101.3,268324.0,100.8508,100.8508,100.6619,100.6917,268324.0
2022-10-04 15:45:00,101.3,101.41,101.26,101.27,231269.0,100.6917,100.8011,100.652,100.6619,231269.0
2022-10-04 15:50:00,101.27,101.48,101.27,101.48,537641.0,100.6619,100.8706,100.6619,100.8706,537641.0
2022-10-04 15:55:00,101.47,101.68,101.31,101.64,1206233.0,100.8607,101.0694,100.7017,101.0297,1206233.0
2022-10-05 09:30:00,99.87,100.39,99.76,100.35,783486.0,99.2703,99.7872,99.161,99.7474,783486.0
2022-10-05 09:35:00,100.36,100.38,99.73,100.0,472099.0,99.7574,99.7772,99.1311,99.3995,472099.0
2022-10-05 09:40:00,100.0,100.0,99.55,99.58,417880.0,99.3995,99.3995,98.9522,98.982,417880.0
2022-10-05 09:45:00,99.57,100.0,99.55,99.86,318893.0,98.9721,99.3995,98.9522,99.2604,318893.0
2022-10-05 09:50:00,99.85,99.96,99.45,99.52,287928.0,99.2504,99.3598,98.8528,98.9224,287928.0
2022-10-05 09:55:00,99.52,99.82,99.52,99.79,204203.0,98.9224,99.2206,98.9224,99.1908,204203.0
2022-10-05 10:00:00,99.78,99.79,99.28,99.31,324112.0,99.1808,99.1908,98.6839,98.7137,324112.0
2022-10-05 10:05:00,99.31,99.47,99.21,99.25,202905.0,98.7137,98.8727,98.6143,98.654,202905.0
2022-10-05 10:10:00,99.26,99.42,99.2,99.22,417918.0,98.664,98.823,98.6043,98.6242,417918.0
2022-10-05 10:15:00,99.21,99.22,98.89,98.98,305838.0,98.6143,98.6242,98.2962,98.3857,305838.0
2022-10-05 10:20:00,98.98,99.14,98.91,99.02,284358.0,98.3857,98.5447,98.3161,98.4254,284358.0
2022-10-05 10:25:00,99.01,99.1,98.9,98.91,289754.0,98.4155,98.5049,98.3061,98.3161,289754.0
2022-10-05 10:30:00,98.91,99.1,98.82,98.88,267781.0,98.3161,98.5049,98.2266,98.2863,267781.0
2022-10-05 10:35:00,98.9,99.13,98.86,99.12,197929.0,98.3061,98.5348,98.2664,98.5248,197929.0
2022-10-05 10:40:00,99.12,99.19,98.96,99.08,239170.0,98.5248,98.5944,98.3658,98.4851,239170.0
2022-10-05 10:45:00,99.08,99.19,98.99,99.03,151795.0,98.4851,98.5944,98.3956,98.4354,151795.0
2022-10-05 10:50:00,99.03,99.1,98.8,99.08,178768.0,98.4354,98.5049,98.2067,98.4851,178768.0
2022-10-05 10:55:00,99.08,99.1,98.89,98.93,143500.0,98.4851,98.5049,98.2962,98.336,143500.0
2022-10-05 11:00:00,98.93,99.19,98.89,99.08,153738.0,98.336,98.5944,98.2962,98.4851,153738.0
2022-10-05 11:05:00,99.08,99.12,98.89,99.02,126172.0,98.4851,98.5248,98.2962,98.4254,126172.0
2022-10-05 11:10:00,99.02,99.07,98.89,99.05,154605.0,98.4254,98.4751,98.2962,98.4552,154605.0
2022-10-05 11:15:00,99.06,99.16,98.92,99.15,117177.0,98.4652,98.5646,98.326,98.5546,117177.0
2022-10-05 11:20:00,99.15,99.32,99.09,99.31,161621.0,98.5546,98.7236,98.495,98.7137,161621.0
2022-10-05 11:25:00,99.31,99.33,99.14,99.24,92055.0,98.7137,98.7336,98.5447,98.6441,92055.0
2022-10-05 11:30:00,99.24,99.33,99.15,99.29,110511.0,98.6441,98.7336,98.5546,98.6938,110511.0
2022-10-05 11:35:00,99.3,99.52,99.29,99.51,177028.0,98.7037,98.9224,98.6938,98.9125,177028.0
2022-10-05 11:40:00,99.52,99.58,99.4,99.4,133195.0,98.9224,98.982,98.8031,98.8031,133195.0
2022-10-05 11:45:00,99.41,99.47,99.33,99.37,105787.0,98.8131,98.8727,98.7336,98.7733,105787.0
2022-10-05 11:50:00,99.38,99.52,99.34,99.46,189433.0,98.7833,98.9224,98.7435,98.8628,189433.0
2022-10-05 11:55:00,99.48,99.61,99.43,99.59,125532.0,98.8826,99.0119,98.8329,98.992,125532.0
2022-10-05 12:00:00,99.6,99.64,99.31,99.41,98673.0,99.0019,99.0417,98.7137,98.8131,98673.0
2022-10-05 12:05:00,99.41,99.94,99.41,99.83,150984.0,98.8131,99.3399,98.8131,99.2305,150984.0
2022-10-05 12:10:00,99.83,100.14,99.81,99.95,218725.0,99.2305,99.5387,99.2107,99.3498,218725.0
2022-10-05 12:15:00,99.95,100.22,99.95,100.14,136970.0,99.3498,99.6182,99.3498,99.5387,136970.0
2022-10-05 12:20:00,100.14,100.18,100.06,100.11,291333.0,99.5387,99.5784,99.4592,99.5089,291333.0
2022-10-05 12:25:00,100.1,100.13,99.99,100.06,96895.0,99.4989,99.5287,99.3896,99.4592,96895.0
2022-10-05 12:30:00,100.07,100.15,100.0,100.05,113577.0,99.4691,99.5486,99.3995,99.4492,113577.0
2022-10-05 12:35:00,100.04,100.1,99.85,99.99,88331.0,99.4393,99.4989,99.2504,99.3896,88331.0
2022-10-05 12:40:00,99.99,100.23,99.93,100.22,129635.0,99.3896,99.6281,99.3299,99.6182,129635.0
2022-10-05 12:45:00,100.22,100.54,100.14,100.52,107924.0,99.6182,99.9363,99.5387,99.9164,107924.0
2022-10-05 12:50:00,100.53,100.6,100.42,100.53,76694.0,99.9263,99.9959,99.817,99.9263,76694.0
2022-10-05 12:55:00,100.52,100.54,100.32,100.35,59568.0,99.9164,99.9363,99.7176,99.7474,59568.0
2022-10-05 13:00:00,100.35,100.48,100.3,100.48,78671.0,99.7474,99.8766,99.6977,99.8766,78671.0
2022-10-05 13:05:00,100.47,100.65,100.44,100.52,153987.0,99.8667,100.0456,99.8369,99.9164,153987.0
2022-10-05 13:10:00,100.53,100.64,100.52,100.62,92110.0,99.9263,100.0357,99.9164,100.0158,92110.0
2022-10-05 13:15:00,100.63,100.78,100.59,100.78,177051.0,100.0257,100.1748,99.986,100.1748,177051.0
2022-10-05 13:20:00,100.79,101.01,100.75,100.86,163685.0,100.1848,100.4035,100.145,100.2544,163685.0
2022-10-05 13:25:00,100.86,100.9,100.78,100.79,115410.0,100.2544,100.2941,100.1748,100.1848,115410.0
2022-10-05 13:30:00,100.78,100.83,100.7,100.71,81876.0,100.1748,100.2245,100.0953,100.1053,81876.0
2022-10-05 13:35:00,100.72,100.8,100.59,100.79,89001.0,100.1152,100.1947,99.986,100.1848,89001.0
2022-10-05 13:40:00,100.8,100.8,100.6,100.79,88049.0,100.1947,100.1947,99.9959,100.1848,88049.0
2022-10-05 13:45:00,100.78,100.93,100.71,100.88,94533.0,100.1748,100.3239,100.1053,100.2742,94533.0
2022-10-05 13:50:00,100.89,100.9,100.73,100.79,113781.0,100.2842,100.2941,100.1251,100.1848,113781.0
2022-10-05 13:55:00,100.79,100.82,100.53,100.54,118674.0,100.1848,100.2146,99.9263,99.9363,118674.0
2022-10-05 14:00:00,100.53,100.79,100.48,100.72,120366.0,99.9263,100.1848,99.8766,100.1152,120366.0
2022-10-05 14:05:00,100.73,100.85,100.7,100.73,96604.0,100.1251,100.2444,100.0953,100.1251,96604.0
2022-10-05 14:10:00,100.72,100.93,100.71,100.87,103068.0,100.1152,100.3239,100.1053,100.2643,103068.0
2022-10-05 14:15:00,100.87,101.09,100.82,101.07,118363.0,100.2643,100.483,100.2146,100.4631,118363.0
2022-10-05 14:20:00,101.08,101.08,100.95,101.01,129614.0,100.473,100.473,100.3438,100.4035,129614.0
2022-10-05 14:25:00,101.0,101.11,100.86,101.06,151798.0,100.3935,100.5029,100.2544,100.4532,151798.0
2022-10-05 14:30:00,101.06,101.1,100.91,100.94,83393.0,100.4532,100.4929,100.3041,100.3339,83393.0
2022-10-05 14:35:00,100.94,101.23,100.94,101.01,192776.0,100.3339,100.6221,100.3339,100.4035,192776.0
2022-10-05 14:40:00,101.01,101.09,100.96,101.05,101204.0,100.4035,100.483,100.3538,100.4432,101204.0
2022-10-05 14:45:00,101.05,101.14,100.98,101.02,170346.0,100.4432,100.5327,100.3736,100.4134,170346.0
2022-10-05 14:50:00,101.02,101.15,100.9,101.08,158105.0,100.4134,100.5426,100.2941,100.473,158105.0
2022-10-05 14:55:00,101.08,101.28,101.07,101.24,119742.0,100.473,100.6718,100.4631,100.6321,119742.0
2022-10-05 15:00:00,101.25,101.58,101.25,101.55,201996.0,100.642,100.97,100.642,100.9402,201996.0
2022-10-05 15:05:00,101.56,101.59,101.45,101.55,147767.0,100.9502,100.98,100.8408,100.9402,147767.0
2022-10-05 15:10:00,101.54,101.72,101.41,101.71,212033.0,100.9303,101.1092,100.8011,101.0993,212033.0
2022-10-05 15:15:00,101.72,101.9,101.63,101.76,279214.0,101.1092,101.2881,101.0197,101.149,279214.0
2022-10-05 15:20:00,101.76,101.8,101.63,101.72,180575.0,101.149,101.1887,101.0197,101.1092,180575.0
2022-10-05 15:25:00,101.72,101.73,101.57,101.6,146845.0,101.1092,101.1191,100.9601,100.9899,146845.0
2022-10-05 15:30:00,101.61,101.74,101.58,101.64,188534.0,100.9999,101.1291,100.97,101.0297,188534.0
2022-10-05 15:35:00,101.64,101.8,101.58,101.76,303042.0,101.0297,101.1887,100.97,101.149,303042.0
2022-10-05 15:40:00,101.76,101.93,101.66,101.88,479023.0,101.149,101.3179,101.0496,101.2682,479023.0
2022-10-05 15:45:00,101.87,101.92,101.61,101.65,331372.0,101.2583,101.308,100.9999,101.0396,331372.0
2022-10-05 15:50:00,101.65,101.66,101.2,101.32,581411.0,101.0396,101.0496,100.5923,100.7116,581411.0
2022-10-05 15:55:00,101.33,101.49,101.21,101.45,1031434.0,100.7215,100.8806,100.6023,100.8408,1031434.0
2022-10-06 09:30:00,100.69,101.92,100.59,101.91,864590.0,100.0854,101.308,99.986,101.2981,864590.0
2022-10-06 09:35:00,101.91,102.68,101.85,102.65,577406.0,101.2981,102.0634,101.2384,102.0336,577406.0
2022-10-06 09:40:00,102.64,102.93,102.48,102.72,570278.0,102.0237,102.3119,101.8646,102.1032,570278.0
2022-10-06 09:45:00,102.72,102.77,101.9,101.99,395761.0,102.1032,102.1529,101.2881,101.3776,395761.0
2022-10-06 09:50:00,101.98,102.35,101.86,102.23,373981.0,101.3676,101.7354,101.2484,101.6161,373981.0
2022-10-06 09:55:00,102.23,102.23,101.39,101.45,399657.0,101.6161,101.6161,100.7812,100.8408,399657.0
2022-10-06 10:00:00,101.45,101.46,100.84,101.09,434295.0,100.8408,100.8508,100.2345,100.483,434295.0
2022-10-06 10:05:00,101.09,101.2,100.84,101.14,241245.0,100.483,100.5923,100.2345,100.5327,241245.0
2022-10-06 10:10:00,101.12,101.18,100.89,100.96,303047.0,100.5128,100.5724,100.2842,100.3538,303047.0
2022-10-06 10:15:00,100.97,101.42,100.95,101.12,204763.0,100.3637,100.811,100.3438,100.5128,204763.0
2022-10-06 10:20:00,101.11,101.13,100.92,101.11,158292.0,100.5029,100.5227,100.314,100.5029,158292.0
2022-10-06 10:25:00,101.1,101.38,100.98,101.0,195624.0,100.4929,100.7712,100.3736,100.3935,195624.0
2022-10-06 10:30:00,101.0,101.46,100.99,101.23,142586.0,100.3935,100.8508,100.3836,100.6221,142586.0
2022-10-06 10:35:00,101.22,101.67,101.18,101.61,216413.0,100.6122,101.0595,100.5724,100.9999,216413.0
2022-10-06 10:40:00,101.6,101.85,101.58,101.7,242290.0,100.9899,101.2384,100.97,101.0893,242290.0
2022-10-06 10:45:00,101.71,101.93,101.59,101.92,221739.0,101.0993,101.3179,100.98,101.308,221739.0
2022-10-06 10:50:00,101.91,102.01,101.75,101.98,234390.0,101.2981,101.3975,101.139,101.3676,234390.0
2022-10-06 10:55:00,101.98,102.42,101.89,102.42,211158.0,101.3676,101.805,101.2782,101.805,211158.0
2022-10-06 11:00:00,102.43,102.44,101.9,101.99,183637.0,101.8149,101.8249,101.2881,101.3776,183637.0
2022-10-06 11:05:00,101.99,102.29,101.99,102.07,149813.0,101.3776,101.6758,101.3776,101.4571,149813.0
2022-10-06 11:10:00,102.09,102.14,101.87,101.9,135996.0,101.477,101.5267,101.2583,101.2881,135996.0
2022-10-06 11:15:00,101.9,102.42,101.89,102.4,240128.0,101.2881,101.805,101.2782,101.7851,240128.0
2022-10-06 11:20:00,102.39,102.64,102.31,102.5,352066.0,101.7752,102.0237,101.6957,101.8845,352066.0
2022-10-06 11:25:00,102.49,102.56,102.29,102.39,157675.0,101.8746,101.9442,101.6758,101.7752,157675.0
2022-10-06 11:30:00,102.39,102.41,102.22,102.26,100791.0,101.7752,101.7951,101.6062,101.646,100791.0
2022-10-06 11:35:00,102.27,102.45,102.2,102.23,113454.0,101.6559,101.8348,101.5863,101.6161,113454.0
2022-10-06 11:40:00,102.24,102.36,102.12,102.18,141235.0,101.6261,101.7454,101.5068,101.5664,141235.0
2022-10-06 11:45:00,102.19,102.52,102.19,102.48,153604.0,101.5764,101.9044,101.5764,101.8646,153604.0
2022-10-06 11:50:00,102.46,102.67,102.4,102.45,150722.0,101.8448,102.0535,101.7851,101.8348,150722.0
2022-10-06 11:55:00,102.45,102.53,101.94,101.96,215548.0,101.8348,101.9143,101.3279,101.3478,215548.0
2022-10-06 12:00:00,101.95,102.01,101.75,101.78,172996.0,101.3378,101.3975,101.139,101.1688,172996.0
2022-10-06 12:05:00,101.78,101.83,101.69,101.78,104066.0,101.1688,101.2185,101.0794,101.1688,104066.0
2022-10-06 12:10:00,101.78,101.9,101.73,101.83,89876.0,101.1688,101.2881,101.1191,101.2185,89876.0
2022-10-06 12:15:00,101.85,101.98,101.8,101.93,100550.0,101.2384,101.3676,101.1887,101.3179,100550.0
2022-10-06 12:20:00,101.94,102.13,101.9,102.07,144605.0,101.3279,101.5167,101.2881,101.4571,144605.0
2022-10-06 12:25:00,102.07,102.14,101.97,102.11,121627.0,101.4571,101.5267,101.3577,101.4969,121627.0
2022-10-06 12:30:00,102.11,102.19,101.93,102.15,116376.0,101.4969,101.5764,101.3179,101.5366,116376.0
2022-10-06 12:35:00,102.16,102.21,102.05,102.2,121703.0,101.5466,101.5963,101.4372,101.5863,121703.0
2022-10-06 12:40:00,102.2,102.34,102.09,102.34,98624.0,101.5863,101.7255,101.477,101.7255,98624.0
2022-10-06 12:45:00,102.33,102.36,102.17,102.2,175418.0,101.7155,101.7454,101.5565,101.5863,175418.0
2022-10-06 12:50:00,102.21,102.28,102.11,102.19,107873.0,101.5963,101.6658,101.4969,101.5764,107873.0
2022-10-06 12:55:00,102.19,102.28,102.12,102.18,70378.0,101.5764,101.6658,101.5068,101.5664,70378.0
2022-10-06 13:00:00,102.19,102.27,101.94,102.05,99404.0,101.5764,101.6559,101.3279,101.4372,99404.0
2022-10-06 13:05:00,102.07,102.12,101.89,101.93,63312.0,101.4571,101.5068,101.2782,101.3179,63312.0
2022-10-06 13:10:00,101.92,102.13,101.86,102.08,121734.0,101.308,101.5167,101.2484,101.467,121734.0
2022-10-06 13:15:00,102.08,102.17,102.01,102.07,100181.0,101.467,101.5565,101.3975,101.4571,100181.0
2022-10-06 13:20:00,102.07,102.21,101.99,102.0,155116.0,101.4571,101.5963,101.3776,101.3875,155116.0
2022-10-06 13:25:00,102.01,102.21,101.91,102.19,85619.0,101.3975,101.5963,101.2981,101.5764,85619.0
2022-10-06 13:30:00,102.19,102.19,101.86,101.93,98035.0,101.5764,101.5764,101.2484,101.3179,98035.0
2022-10-06 13:35:00,101.94,101.99,101.79,101.95,84088.0,101.3279,101.3776,101.1788,101.3378,84088.0
2022-10-06 13:40:00,101.95,102.04,101.93,102.01,99456.0,101.3378,101.4273,101.3179,101.3975,99456.0
2022-10-06 13:45:00,102.01,102.08,101.96,102.05,131683.0,101.3975,101.467,101.3478,101.4372,131683.0
2022-10-06 13:50:00,102.05,102.12,101.85,102.03,127859.0,101.4372,101.5068,101.2384,101.4173,127859.0
2022-10-06 13:55:00,102.02,102.21,102.0,102.16,76200.0,101.4074,101.5963,101.3875,101.5466,76200.0
2022-10-06 14:00:00,102.17,102.18,101.94,101.98,84301.0,101.5565,101.5664,101.3279,101.3676,84301.0
2022-10-06 14:05:00,101.98,102.0,101.85,102.0,87409.0,101.3676,101.3875,101.2384,101.3875,87409.0
2022-10-06 14:10:00,101.99,102.07,101.93,102.01,95839.0,101.3776,101.4571,101.3179,101.3975,95839.0
2022-10-06 14:15:00,102.01,102.03,101.8,101.86,105306.0,101.3975,101.4173,101.1887,101.2484,105306.0
2022-10-06 14:20:00,101.86,102.03,101.84,102.0,83740.0,101.2484,101.4173,101.2285,101.3875,83740.0
2022-10-06 14:25:00,102.0,102.05,101.87,101.92,85295.0,101.3875,101.4372,101.2583,101.308,85295.0
2022-10-06 14:30:00,101.91,102.08,101.72,101.79,120341.0,101.2981,101.467,101.1092,101.1788,120341.0
2022-10-06 14:35:00,101.79,101.95,101.77,101.77,93364.0,101.1788,101.3378,101.1589,101.1589,93364.0
2022-10-06 14:40:00,101.77,101.87,101.69,101.69,82378.0,101.1589,101.2583,101.0794,101.0794,82378.0
2022-10-06 14:45:00,101.68,101.7,101.45,101.46,170842.0,101.0694,101.0893,100.8408,100.8508,170842.0
2022-10-06 14:50:00,101.45,101.5,101.3,101.48,131376.0,100.8408,100.8905,100.6917,100.8706,131376.0
2022-10-06 14:55:00,101.48,101.63,101.46,101.54,97664.0,100.8706,101.0197,100.8508,100.9303,97664.0
2022-10-06 15:00:00,101.53,101.56,101.31,101.49,140976.0,100.9203,100.9502,100.7017,100.8806,140976.0
2022-10-06 15:05:00,101.48,101.48,101.33,101.43,129043.0,100.8706,100.8706,100.7215,100.8209,129043.0
2022-10-06 15:10:00,101.42,101.54,101.23,101.53,115458.0,100.811,100.9303,100.6221,100.9203,115458.0
2022-10-06 15:15:00,101.54,101.61,101.42,101.54,158398.0,100.9303,100.9999,100.811,100.9303,158398.0
2022-10-06 15:20:00,101.54,101.81,101.5,101.55,195716.0,100.9303,101.1987,100.8905,100.9402,195716.0
2022-10-06 15:25:00,101.55,101.74,101.48,101.72,112140.0,100.9402,101.1291,100.8706,101.1092,112140.0
2022-10-06 15:30:00,101.73,101.82,101.63,101.75,157916.0,101.1191,101.2086,101.0197,101.139,157916.0
2022-10-06 15:35:00,101.75,101.76,101.61,101.68,138034.0,101.139,101.149,100.9999,101.0694,138034.0
2022-10-06 15:40:00,101.67,101.74,101.59,101.59,234310.0,101.0595,101.1291,100.98,100.98,234310.0
2022-10-06 15:45:00,101.59,101.73,101.38,101.39,214093.0,100.98,101.1191,100.7712,100.7812,214093.0
2022-10-06 15:50:00,101.39,101.54,101.29,101.46,255008.0,100.7812,100.9303,100.6818,100.8508,255008.0
2022-10-06 15:55:00,101.48,101.62,101.26,101.43,820029.0,100.8706,101.0098,100.652,100.8209,820029.0
2022-10-07 09:30:00,99.93,100.19,99.42,99.96,795453.0,99.3299,99.5884,98.823,99.3598,795453.0
2022-10-07 09:35:00,99.96,100.39,99.81,100.33,448401.0,99.3598,99.7872,99.2107,99.7275,448401.0
2022-10-07 09:40:00,100.32,100.53,99.64,99.73,445710.0,99.7176,99.9263,99.0417,99.1311,445710.0
2022-10-07 09:45:00,99.73,99.98,99.58,99.72,329641.0,99.1311,99.3796,98.982,99.1212,329641.0
2022-10-07 09:50:00,99.72,99.74,99.17,99.29,421242.0,99.1212,99.1411,98.5745,98.6938,421242.0
2022-10-07 09:55:00,99.28,99.32,98.96,99.11,380396.0,98.6839,98.7236,98.3658,98.5149,380396.0
2022-10-07 10:00:00,99.12,99.25,98.94,99.01,280599.0,98.5248,98.654,98.3459,98.4155,280599.0
2022-10-07 10:05:00,99.0,99.48,99.0,99.35,203111.0,98.4055,98.8826,98.4055,98.7534,203111.0
2022-10-07 10:10:00,99.35,99.53,99.28,99.3,207017.0,98.7534,98.9323,98.6839,98.7037,207017.0
2022-10-07 10:15:00,99.3,99.54,99.28,99.53,184318.0,98.7037,98.9423,98.6839,98.9323,184318.0
2022-10-07 10:20:00,99.52,99.78,99.45,99.57,187745.0,98.9224,99.1808,98.8528,98.9721,187745.0
2022-10-07 10:25:00,99.56,99.66,99.4,99.45,157200.0,98.9622,99.0616,98.8031,98.8528,157200.0
2022-10-07 10:30:00,99.47,99.57,99.4,99.43,193384.0,98.8727,98.9721,98.8031,98.8329,193384.0
2022-10-07 10:35:00,99.41,99.43,99.26,99.3,150352.0,98.8131,98.8329,98.664,98.7037,150352.0
2022-10-07 10:40:00,99.31,99.63,99.3,99.59,183661.0,98.7137,99.0317,98.7037,98.992,183661.0
2022-10-07 10:45:00,99.59,99.91,99.55,99.78,217888.0,98.992,99.3101,98.9522,99.1808,217888.0
2022-10-07 10:50:00,99.78,99.92,99.59,99.82,297895.0,99.1808,99.32,98.992,99.2206,297895.0
2022-10-07 10:55:00,99.82,100.0,99.77,99.81,227288.0,99.2206,99.3995,99.1709,99.2107,227288.0
2022-10-07 11:00:00,99.8,100.12,99.79,100.12,256659.0,99.2007,99.5188,99.1908,99.5188,256659.0
2022-10-07 11:05:00,100.11,100.11,99.64,99.64,208478.0,99.5089,99.5089,99.0417,99.0417,208478.0
2022-10-07 11:10:00,99.65,99.76,99.51,99.68,176758.0,99.0516,99.161,98.9125,99.0814,176758.0
2022-10-07 11:15:00,99.69,99.77,99.34,99.35,132790.0,99.0914,99.1709,98.7435,98.7534,132790.0
2022-10-07 11:20:00,99.36,99.4,99.21,99.29,201101.0,98.7634,98.8031,98.6143,98.6938,201101.0
2022-10-07 11:25:00,99.29,99.46,99.2,99.44,172646.0,98.6938,98.8628,98.6043,98.8429,172646.0
2022-10-07 11:30:00,99.43,99.55,99.25,99.29,137491.0,98.8329,98.9522,98.654,98.6938,137491.0
2022-10-07 11:35:00,99.29,99.5,99.28,99.37,82098.0,98.6938,98.9025,98.6839,98.7733,82098.0
2022-10-07 11:40:00,99.38,99.44,99.14,99.27,127135.0,98.7833,98.8429,98.5447,98.6739,127135.0
2022-10-07 11:45:00,99.27,99.32,99.15,99.16,126400.0,98.6739,98.7236,98.5546,98.5646,126400.0
2022-10-07 11:50:00,99.17,99.34,99.13,99.21,136440.0,98.5745,98.7435,98.5348,98.6143,136440.0
2022-10-07 11:55:00,99.21,99.42,99.18,99.33,145747.0,98.6143,98.823,98.5845,98.7336,145747.0
2022-10-07 12:00:00,99.33,99.39,99.24,99.38,119377.0,98.7336,98.7932,98.6441,98.7833,119377.0
2022-10-07 12:05:00,99.38,99.42,99.24,99.39,117953.0,98.7833,98.823,98.6441,98.7932,117953.0
2022-10-07 12:10:00,99.4,99.44,99.25,99.26,126895.0,98.8031,98.8429,98.654,98.664,126895.0
2022-10-07 12:15:00,99.26,99.42,99.2,99.27,269078.0,98.664,98.823,98.6043,98.6739,269078.0
2022-10-07 12:20:00,99.27,99.33,98.95,98.95,191746.0,98.6739,98.7336,98.3558,98.3558,191746.0
2022-10-07 12:25:00,98.96,99.12,98.91,99.0,108635.0,98.3658,98.5248,98.3161,98.4055,108635.0
2022-10-07 12:30:00,99.0,99.03,98.91,98.95,146204.0,98.4055,98.4354,98.3161,98.3558,146204.0
2022-10-07 12:35:00,98.95,99.1,98.93,99.1,119077.0,98.3558,98.5049,98.336,98.5049,119077.0
2022-10-07 12:40:00,99.09,99.12,98.97,99.02,89062.0,98.495,98.5248,98.3757,98.4254,89062.0
2022-10-07 12:45:00,99.02,99.03,98.78,98.82,170390.0,98.4254,98.4354,98.1869,98.2266,170390.0
2022-10-07 12:50:00,98.83,98.91,98.8,98.84,170777.0,98.2366,98.3161,98.2067,98.2465,170777.0
2022-10-07 12:55:00,98.84,98.94,98.82,98.93,127493.0,98.2465,98.3459,98.2266,98.336,127493.0
2022-10-07 13:00:00,98.93,98.93,98.74,98.81,145275.0,98.336,98.336,98.1471,98.2167,145275.0
2022-10-07 13:05:00,98.81,98.88,98.66,98.7,95926.0,98.2167,98.2863,98.0676,98.1073,95926.0
2022-10-07 13:10:00,98.71,98.95,98.71,98.94,141818.0,98.1173,98.3558,98.1173,98.3459,141818.0
2022-10-07 13:15:00,98.95,99.07,98.9,99.02,100210.0,98.3558,98.4751,98.3061,98.4254,100210.0
2022-10-07 13:20:00,99.01,99.02,98.8,98.81,128417.0,98.4155,98.4254,98.2067,98.2167,128417.0
2022-10-07 13:25:00,98.81,99.0,98.79,98.88,109845.0,98.2167,98.4055,98.1968,98.2863,109845.0
2022-10-07 13:30:00,98.87,98.87,98.69,98.75,158970.0,98.2763,98.2763,98.0974,98.157,158970.0
2022-10-07 13:35:00,98.75,98.83,98.7,98.75,114298.0,98.157,98.2366,98.1073,98.157,114298.0
2022-10-07 13:40:00,98.76,98.96,98.75,98.84,109123.0,98.167,98.3658,98.157,98.2465,109123.0
2022-10-07 13:45:00,98.83,98.95,98.72,98.73,151734.0,98.2366,98.3558,98.1272,98.1372,151734.0
2022-10-07 13:50:00,98.73,98.79,98.61,98.63,112456.0,98.1372,98.1968,98.0179,98.0378,112456.0
2022-10-07 13:55:00,98.62,98.72,98.48,98.55,160095.0,98.0278,98.1272,97.8887,97.9582,160095.0
2022-10-07 14:00:00,98.55,98.65,98.47,98.58,115074.0,97.9582,98.0576,97.8787,97.9881,115074.0
2022-10-07 14:05:00,98.6,98.69,98.56,98.63,119405.0,98.0079,98.0974,97.9682,98.0378,119405.0
2022-10-07 14:10:00,98.62,98.77,98.48,98.75,160389.0,98.0278,98.1769,97.8887,98.157,160389.0
2022-10-07 14:15:00,98.74,98.8,98.55,98.58,130486.0,98.1471,98.2067,97.9582,97.9881,130486.0
2022-10-07 14:20:00,98.57,98.63,98.41,98.47,137858.0,97.9781,98.0378,97.8191,97.8787,137858.0
2022-10-07 14:25:00,98.48,98.57,98.41,98.45,102252.0,97.8887,97.9781,97.8191,97.8588,102252.0
2022-10-07 14:30:00,98.44,98.49,98.34,98.48,117846.0,97.8489,97.8986,97.7495,97.8887,117846.0
2022-10-07 14:35:00,98.48,98.68,98.48,98.58,129873.0,97.8887,98.0875,97.8887,97.9881,129873.0
2022-10-07 14:40:00,98.57,98.71,98.55,98.6,118150.0,97.9781,98.1173,97.9582,98.0079,118150.0
2022-10-07 14:45:00,98.59,98.74,98.55,98.73,209929.0,97.998,98.1471,97.9582,98.1372,209929.0
2022-10-07 14:50:00,98.73,98.81,98.68,98.79,153820.0,98.1372,98.2167,98.0875,98.1968,153820.0
2022-10-07 14:55:00,98.8,98.91,98.75,98.87,132298.0,98.2067,98.3161,98.157,98.2763,132298.0
2022-10-07 15:00:00,98.86,99.16,98.86,99.16,212027.0,98.2664,98.5646,98.2664,98.5646,212027.0
2022-10-07 15:05:00,99.16,99.16,98.88,98.98,256629.0,98.5646,98.5646,98.2863,98.3857,256629.0
2022-10-07 15:10:00,98.98,99.05,98.82,98.86,222740.0,98.3857,98.4552,98.2266,98.2664,222740.0
2022-10-07 15:15:00,98.85,98.93,98.71,98.77,176944.0,98.2564,98.336,98.1173,98.1769,176944.0
2022-10-07 15:20:00,98.77,98.82,98.65,98.73,206367.0,98.1769,98.2266,98.0576,98.1372,206367.0
2022-10-07 15:25:00,98.72,98.74,98.47,98.61,194727.0,98.1272,98.1471,97.8787,98.0179,194727.0
2022-10-07 15:30:00,98.61,98.62,98.29,98.35,258718.0,98.0179,98.0278,97.6998,97.7594,258718.0
2022-10-07 15:35:00,98.36,98.65,98.33,98.65,287399.0,97.7694,98.0576,97.7396,98.0576,287399.0
2022-10-07 15:40:00,98.65,98.8,98.56,98.67,392871.0,98.0576,98.2067,97.9682,98.0775,392871.0
2022-10-07 15:45:00,98.67,98.68,98.49,98.53,417638.0,98.0775,98.0875,97.8986,97.9384,417638.0
2022-10-07 15:50:00,98.56,98.89,98.51,98.68,828855.0,97.9682,98.2962,97.9185,98.0875,828855.0
2022-10-07 15:55:00,98.68,98.91,98.56,98.76,1691023.0,98.0875,98.3161,97.9682,98.167,1691023.0
2022-10-10 09:30:00,98.98,99.1,97.88,97.9,911900.0,98.3857,98.5049,97.2923,97.3121,911900.0
2022-10-10 09:35:00,97.9,97.98,97.59,97.75,398291.0,97.3121,97.3917,97.004,97.163,398291.0
2022-10-10 09:40:00,97.76,98.15,97.67,98.02,301735.0,97.173,97.5606,97.0835,97.4314,301735.0
2022-10-10 09:45:00,98.0,98.31,97.91,98.0,189081.0,97.4115,97.7197,97.3221,97.4115,189081.0
2022-10-10 09:50:00,98.02,98.08,97.65,97.71,159227.0,97.4314,97.4911,97.0636,97.1233,159227.0
2022-10-10 09:55:00,97.72,97.94,97.66,97.73,168737.0,97.1332,97.3519,97.0736,97.1432,168737.0
2022-10-10 10:00:00,97.74,97.96,97.58,97.68,178724.0,97.1531,97.3718,96.9941,97.0935,178724.0
2022-10-10 10:05:00,97.68,97.99,97.64,97.69,188270.0,97.0935,97.4016,97.0537,97.1034,188270.0
2022-10-10 10:10:00,97.68,97.99,97.65,97.95,125892.0,97.0935,97.4016,97.0636,97.3618,125892.0
2022-10-10 10:15:00,97.93,98.15,97.88,98.09,111775.0,97.342,97.5606,97.2923,97.501,111775.0
2022-10-10 10:20:00,98.1,98.27,98.08,98.15,135577.0,97.5109,97.6799,97.4911,97.5606,135577.0
2022-10-10 10:25:00,98.14,98.53,98.02,98.26,205108.0,97.5507,97.9384,97.4314,97.67,205108.0
2022-10-10 10:30:00,98.26,98.39,97.86,97.91,235781.0,97.67,97.7992,97.2724,97.3221,235781.0
2022-10-10 10:35:00,97.91,98.02,97.48,97.48,195028.0,97.3221,97.4314,96.8947,96.8947,195028.0
2022-10-10 10:40:00,97.48,97.56,97.42,97.5,166841.0,96.8947,96.9742,96.835,96.9145,166841.0
2022-10-10 10:45:00,97.5,97.69,97.5,97.62,125123.0,96.9145,97.1034,96.9145,97.0338,125123.0
2022-10-10 10:50:00,97.61,97.66,97.42,97.44,137394.0,97.0239,97.0736,96.835,96.8549,137394.0
2022-10-10 10:55:00,97.44,97.65,97.36,97.61,138631.0,96.8549,97.0636,96.7754,97.0239,138631.0
2022-10-10 11:00:00,97.6,97.63,97.47,97.49,91977.0,97.0139,97.0438,96.8847,96.9046,91977.0
2022-10-10 11:05:00,97.5,97.79,97.5,97.76,105185.0,96.9145,97.2028,96.9145,97.173,105185.0
2022-10-10 11:10:00,97.76,97.86,97.72,97.79,95743.0,97.173,97.2724,97.1332,97.2028,95743.0
2022-10-10 11:15:00,97.79,97.81,97.6,97.67,97493.0,97.2028,97.2227,97.0139,97.0835,97493.0
2022-10-10 11:20:00,97.67,98.04,97.63,97.93,129304.0,97.0835,97.4513,97.0438,97.342,129304.0
2022-10-10 11:25:00,97.93,97.94,97.73,97.76,57157.0,97.342,97.3519,97.1432,97.173,57157.0
2022-10-10 11:30:00,97.77,97.92,97.72,97.91,90721.0,97.1829,97.332,97.1332,97.3221,90721.0
2022-10-10 11:35:00,97.92,97.95,97.81,97.83,68766.0,97.332,97.3618,97.2227,97.2426,68766.0
2022-10-10 11:40:00,97.82,97.89,97.67,97.85,71767.0,97.2326,97.3022,97.0835,97.2624,71767.0
2022-10-10 11:45:00,97.85,98.02,97.8,98.01,120143.0,97.2624,97.4314,97.2127,97.4215,120143.0
2022-10-10 11:50:00,98.0,98.25,97.98,98.17,131366.0,97.4115,97.66,97.3917,97.5805,131366.0
2022-10-10 11:55:00,98.17,98.22,98.02,98.03,72955.0,97.5805,97.6302,97.4314,97.4414,72955.0
2022-10-10 12:00:00,98.03,98.03,97.94,98.01,79168.0,97.4414,97.4414,97.3519,97.4215,79168.0
2022-10-10 12:05:00,98.0,98.06,97.79,97.85,84125.0,97.4115,97.4712,97.2028,97.2624,84125.0
2022-10-10 12:10:00,97.85,97.93,97.81,97.92,62068.0,97.2624,97.342,97.2227,97.332,62068.0
2022-10-10 12:15:00,97.93,98.0,97.85,97.86,55499.0,97.342,97.4115,97.2624,97.2724,55499.0
2022-10-10 12:20:00,97.86,97.87,97.59,97.61,136189.0,97.2724,97.2823,97.004,97.0239,136189.0
2022-10-10 12:25:00,97.58,97.67,97.47,97.52,102355.0,96.9941,97.0835,96.8847,96.9344,102355.0
2022-10-10 12:30:00,97.5,97.65,97.5,97.56,69236.0,96.9145,97.0636,96.9145,96.9742,69236.0
2022-10-10 12:35:00,97.56,97.59,97.49,97.55,57876.0,96.9742,97.004,96.9046,96.9642,57876.0
2022-10-10 12:40:00,97.56,97.6,97.44,97.51,78702.0,96.9742,97.0139,96.8549,96.9245,78702.0
2022-10-10 12:45:00,97.51,97.52,97.4,97.44,82950.0,96.9245,96.9344,96.8151,96.8549,82950.0
2022-10-10 12:50:00,97.44,97.45,97.32,97.38,62732.0,96.8549,96.8648,96.7356,96.7953,62732.0
2022-10-10 12:55:00,97.38,97.48,97.24,97.26,97195.0,96.7953,96.8947,96.6561,96.676,97195.0
2022-10-10 13:00:00,97.25,97.25,97.09,97.11,114382.0,96.666,96.666,96.507,96.5269,114382.0
2022-10-10 13:05:00,97.11,97.18,97.07,97.11,108315.0,96.5269,96.5965,96.4871,96.5269,108315.0
2022-10-10 13:10:00,97.11,97.4,97.01,97.29,295998.0,96.5269,96.8151,96.4275,96.7058,295998.0
2022-10-10 13:15:00,97.3,97.45,97.27,97.37,70683.0,96.7157,96.8648,96.6859,96.7853,70683.0
2022-10-10 13:20:00,97.37,97.54,97.37,97.46,67531.0,96.7853,96.9543,96.7853,96.8748,67531.0
2022-10-10 13:25:00,97.45,97.51,97.42,97.48,71298.0,96.8648,96.9245,96.835,96.8947,71298.0
2022-10-10 13:30:00,97.46,97.75,97.45,97.6,129100.0,96.8748,97.163,96.8648,97.0139,129100.0
2022-10-10 13:35:00,97.61,97.81,97.61,97.81,88675.0,97.0239,97.2227,97.0239,97.2227,88675.0
2022-10-10 13:40:00,97.8,97.82,97.64,97.67,47658.0,97.2127,97.2326,97.0537,97.0835,47658.0
2022-10-10 13:45:00,97.66,98.53,97.65,98.39,213696.0,97.0736,97.9384,97.0636,97.7992,213696.0
2022-10-10 13:50:00,98.38,98.66,98.32,98.66,148593.0,97.7893,98.0676,97.7296,98.0676,148593.0
2022-10-10 13:55:00,98.66,98.71,98.38,98.39,177567.0,98.0676,98.1173,97.7893,97.7992,177567.0
2022-10-10 14:00:00,98.39,98.43,98.25,98.35,113379.0,97.7992,97.839,97.66,97.7594,113379.0
2022-10-10 14:05:00,98.33,98.34,98.17,98.23,99164.0,97.7396,97.7495,97.5805,97.6402,99164.0
2022-10-10 14:10:00,98.22,98.3,98.08,98.12,108169.0,97.6302,97.7097,97.4911,97.5308,108169.0
2022-10-10 14:15:00,98.13,98.23,98.09,98.23,91368.0,97.5408,97.6402,97.501,97.6402,91368.0
2022-10-10 14:20:00,98.24,98.34,98.06,98.17,81596.0,97.6501,97.7495,97.4712,97.5805,81596.0
2022-10-10 14:25:00,98.17,98.41,98.16,98.32,92313.0,97.5805,97.8191,97.5706,97.7296,92313.0
2022-10-10 14:30:00,98.31,98.58,98.21,98.52,137556.0,97.7197,97.9881,97.6203,97.9284,137556.0
2022-10-10 14:35:00,98.5,98.52,98.37,98.52,97949.0,97.9085,97.9284,97.7793,97.9284,97949.0
2022-10-10 14:40:00,98.52,98.59,98.27,98.35,118460.0,97.9284,97.998,97.6799,97.7594,118460.0
2022-10-10 14:45:00,98.35,98.35,98.22,98.3,78828.0,97.7594,97.7594,97.6302,97.7097,78828.0
2022-10-10 14:50:00,98.33,98.38,98.22,98.32,86111.0,97.7396,97.7893,97.6302,97.7296,86111.0
2022-10-10 14:55:00,98.32,98.32,98.08,98.2,93990.0,97.7296,97.7296,97.4911,97.6103,93990.0
2022-10-10 15:00:00,98.2,98.35,98.05,98.13,96066.0,97.6103,97.7594,97.4612,97.5408,96066.0
2022-10-10 15:05:00,98.14,98.29,98.1,98.29,72308.0,97.5507,97.6998,97.5109,97.6998,72308.0
2022-10-10 15:10:00,98.28,98.38,98.16,98.31,107554.0,97.6899,97.7893,97.5706,97.7197,107554.0
2022-10-10 15:15:00,98.29,98.54,98.25,98.45,143928.0,97.6998,97.9483,97.66,97.8588,143928.0
2022-10-10 15:20:00,98.47,98.49,98.27,98.38,126761.0,97.8787,97.8986,97.6799,97.7893,126761.0
2022-10-10 15:25:00,98.37,98.37,98.11,98.2,121224.0,97.7793,97.7793,97.5209,97.6103,121224.0
2022-10-10 15:30:00,98.2,98.36,98.13,98.31,103836.0,97.6103,97.7694,97.5408,97.7197,103836.0
2022-10-10 15:35:00,98.3,98.44,98.24,98.29,144995.0,97.7097,97.8489,97.6501,97.6998,144995.0
2022-10-10 15:40:00,98.29,98.32,97.98,98.04,165528.0,97.6998,97.7296,97.3917,97.4513,165528.0
2022-10-10 15:45:00,98.02,98.25,97.96,98.16,192005.0,97.4314,97.66,97.3718,97.5706,192005.0
2022-10-10 15:50:00,98.15,98.28,98.02,98.18,306995.0,97.5606,97.6899,97.4314,97.5905,306995.0
2022-10-10 15:55:00,98.19,98.19,97.7,97.85,825583.0,97.6004,97.6004,97.1133,97.2624,825583.0
2022-10-11 09:30:00,97.43,98.15,97.36,97.63,622688.0,96.845,97.5606,96.7754,97.0438,622688.0
2022-10-11 09:35:00,97.63,97.73,97.36,97.45,379298.0,97.0438,97.1432,96.7754,96.8648,379298.0
2022-10-11 09:40:00,97.44,97.63,97.25,97.63,356466.0,96.8549,97.0438,96.666,97.0438,356466.0
2022-10-11 09:45:00,97.63,97.85,97.41,97.61,324536.0,97.0438,97.2624,96.8251,97.0239,324536.0
2022-10-11 09:50:00,97.62,97.75,97.22,97.22,332970.0,97.0338,97.163,96.6362,96.6362,332970.0
2022-10-11 09:55:00,97.25,97.26,96.66,96.67,599290.0,96.666,96.676,96.0796,96.0895,599290.0
2022-10-11 10:00:00,96.68,96.9,96.59,96.9,325318.0,96.0995,96.3181,96.01,96.3181,325318.0
2022-10-11 10:05:00,96.89,97.17,96.82,97.08,247448.0,96.3082,96.5865,96.2386,96.4971,247448.0
2022-10-11 10:10:00,97.08,97.45,97.04,97.3,298818.0,96.4971,96.8648,96.4573,96.7157,298818.0
2022-10-11 10:15:00,97.3,97.3,97.0,97.0,234882.0,96.7157,96.7157,96.4175,96.4175,234882.0
2022-10-11 10:20:00,97.0,97.16,96.88,97.12,172664.0,96.4175,96.5766,96.2983,96.5368,172664.0
2022-10-11 10:25:00,97.12,97.29,97.09,97.12,205210.0,96.5368,96.7058,96.507,96.5368,205210.0
2022-10-11 10:30:00,97.11,97.4,96.91,97.35,235316.0,96.5269,96.8151,96.3281,96.7654,235316.0
2022-10-11 10:35:00,97.35,97.52,97.23,97.52,166303.0,96.7654,96.9344,96.6462,96.9344,166303.0
2022-10-11 10:40:00,97.53,97.74,97.42,97.47,244200.0,96.9444,97.1531,96.835,96.8847,244200.0
2022-10-11 10:45:00,97.47,97.52,97.27,97.31,131100.0,96.8847,96.9344,96.6859,96.7257,131100.0
2022-10-11 10:50:00,97.3,97.56,97.3,97.53,199770.0,96.7157,96.9742,96.7157,96.9444,199770.0
2022-10-11 10:55:00,97.52,97.79,97.28,97.3,224963.0,96.9344,97.2028,96.6959,96.7157,224963.0
2022-10-11 11:00:00,97.31,98.04,97.28,97.97,262942.0,96.7257,97.4513,96.6959,97.3817,262942.0
2022-10-11 11:05:00,97.96,97.97,97.5,97.63,193144.0,97.3718,97.3817,96.9145,97.0438,193144.0
2022-10-11 11:10:00,97.63,97.69,97.47,97.58,156078.0,97.0438,97.1034,96.8847,96.9941,156078.0
2022-10-11 11:15:00,97.59,97.85,97.57,97.61,352135.0,97.004,97.2624,96.9841,97.0239,352135.0
2022-10-11 11:20:00,97.62,97.82,97.56,97.78,249030.0,97.0338,97.2326,96.9742,97.1929,249030.0
2022-10-11 11:25:00,97.78,98.05,97.72,97.91,285720.0,97.1929,97.4612,97.1332,97.3221,285720.0
2022-10-11 11:30:00,97.92,98.08,97.73,98.01,178887.0,97.332,97.4911,97.1432,97.4215,178887.0
2022-10-11 11:35:00,98.01,98.31,97.99,98.12,280324.0,97.4215,97.7197,97.4016,97.5308,280324.0
2022-10-11 11:40:00,98.12,98.53,98.06,98.53,237879.0,97.5308,97.9384,97.4712,97.9384,237879.0
2022-10-11 11:45:00,98.53,98.7,98.41,98.55,236385.0,97.9384,98.1073,97.8191,97.9582,236385.0
2022-10-11 11:50:00,98.55,98.76,98.43,98.46,263325.0,97.9582,98.167,97.839,97.8688,263325.0
2022-10-11 11:55:00,98.45,98.54,98.41,98.47,137641.0,97.8588,97.9483,97.8191,97.8787,137641.0
2022-10-11 12:00:00,98.48,98.49,98.23,98.29,153965.0,97.8887,97.8986,97.6402,97.6998,153965.0
2022-10-11 12:05:00,98.29,98.31,98.03,98.13,182989.0,97.6998,97.7197,97.4414,97.5408,182989.0
2022-10-11 12:10:00,98.13,98.37,98.1,98.35,87524.0,97.5408,97.7793,97.5109,97.7594,87524.0
2022-10-11 12:15:00,98.36,98.64,98.28,98.62,132614.0,97.7694,98.0477,97.6899,98.0278,132614.0
2022-10-11 12:20:00,98.62,98.77,98.53,98.66,191519.0,98.0278,98.1769,97.9384,98.0676,191519.0
2022-10-11 12:25:00,98.67,98.67,98.42,98.48,145266.0,98.0775,98.0775,97.829,97.8887,145266.0
2022-10-11 12:30:00,98.47,98.64,98.42,98.51,123498.0,97.8787,98.0477,97.829,97.9185,123498.0
2022-10-11 12:35:00,98.5,98.83,98.43,98.8,234668.0,97.9085,98.2366,97.839,98.2067,234668.0
2022-10-11 12:40:00,98.8,99.09,98.78,99.08,302112.0,98.2067,98.495,98.1869,98.4851,302112.0
2022-10-11 12:45:00,99.08,99.25,99.02,99.19,380816.0,98.4851,98.654,98.4254,98.5944,380816.0
2022-10-11 12:50:00,99.19,99.21,98.76,98.79,252112.0,98.5944,98.6143,98.167,98.1968,252112.0
2022-10-11 12:55:00,98.8,98.8,98.65,98.75,126820.0,98.2067,98.2067,98.0576,98.157,126820.0
2022-10-11 13:00:00,98.75,98.87,98.71,98.78,111386.0,98.157,98.2763,98.1173,98.1869,111386.0
2022-10-11 13:05:00,98.78,98.89,98.63,98.87,151025.0,98.1869,98.2962,98.0378,98.2763,151025.0
2022-10-11 13:10:00,98.87,98.93,98.73,98.77,105594.0,98.2763,98.336,98.1372,98.1769,105594.0
2022-10-11 13:15:00,98.75,98.86,98.57,98.76,134817.0,98.157,98.2664,97.9781,98.167,134817.0
2022-10-11 13:20:00,98.76,98.8,98.61,98.74,116812.0,98.167,98.2067,98.0179,98.1471,116812.0
2022-10-11 13:25:00,98.76,98.76,98.29,98.4,138482.0,98.167,98.167,97.6998,97.8091,138482.0
2022-10-11 13:30:00,98.4,98.53,98.29,98.51,134660.0,97.8091,97.9384,97.6998,97.9185,134660.0
2022-10-11 13:35:00,98.52,98.55,98.42,98.48,99291.0,97.9284,97.9582,97.829,97.8887,99291.0
2022-10-11 13:40:00,98.47,98.52,98.32,98.44,157588.0,97.8787,97.9284,97.7296,97.8489,157588.0
2022-10-11 13:45:00,98.44,98.6,98.42,98.45,114335.0,97.8489,98.0079,97.829,97.8588,114335.0
2022-10-11 13:50:00,98.43,98.67,98.35,98.53,143862.0,97.839,98.0775,97.7594,97.9384,143862.0
2022-10-11 13:55:00,98.51,98.66,98.45,98.65,136588.0,97.9185,98.0676,97.8588,98.0576,136588.0
2022-10-11 14:00:00,98.65,98.71,98.48,98.62,155301.0,98.0576,98.1173,97.8887,98.0278,155301.0
2022-10-11 14:05:00,98.63,98.73,98.36,98.49,123139.0,98.0378,98.1372,97.7694,97.8986,123139.0
2022-10-11 14:10:00,98.5,98.5,98.13,98.31,138485.0,97.9085,97.9085,97.5408,97.7197,138485.0
2022-10-11 14:15:00,98.31,98.31,98.06,98.07,218457.0,97.7197,97.7197,97.4712,97.4811,218457.0
2022-10-11 14:20:00,98.08,98.32,98.05,98.31,131243.0,97.4911,97.7296,97.4612,97.7197,131243.0
2022-10-11 14:25:00,98.32,98.47,98.26,98.37,136764.0,97.7296,97.8787,97.67,97.7793,136764.0
2022-10-11 14:30:00,98.39,98.5,98.34,98.45,103718.0,97.7992,97.9085,97.7495,97.8588,103718.0
2022-10-11 14:35:00,98.45,98.46,98.19,98.24,112722.0,97.8588,97.8688,97.6004,97.6501,112722.0
2022-10-11 14:40:00,98.24,98.41,98.03,98.04,114980.0,97.6501,97.8191,97.4414,97.4513,114980.0
2022-10-11 14:45:00,98.03,98.04,97.33,97.57,326307.0,97.4414,97.4513,96.7456,96.9841,326307.0
2022-10-11 14:50:00,97.58,97.64,97.22,97.27,209159.0,96.9941,97.0537,96.6362,96.6859,209159.0
2022-10-11 14:55:00,97.26,97.29,96.91,96.97,232257.0,96.676,96.7058,96.3281,96.3877,232257.0
2022-10-11 15:00:00,96.95,97.04,96.59,96.76,375376.0,96.3678,96.4573,96.01,96.179,375376.0
2022-10-11 15:05:00,96.77,96.93,96.52,96.55,326937.0,96.1889,96.348,95.9404,95.9702,326937.0
2022-10-11 15:10:00,96.54,96.6,96.32,96.55,384819.0,95.9603,96.0199,95.7416,95.9702,384819.0
2022-10-11 15:15:00,96.54,96.79,96.31,96.74,287226.0,95.9603,96.2088,95.7317,96.1591,287226.0
2022-10-11 15:20:00,96.74,97.08,96.74,96.91,243660.0,96.1591,96.4971,96.1591,96.3281,243660.0
2022-10-11 15:25:00,96.92,97.01,96.75,96.94,223503.0,96.338,96.4275,96.169,96.3579,223503.0
2022-10-11 15:30:00,96.94,97.0,96.72,96.92,235077.0,96.3579,96.4175,96.1392,96.338,235077.0
2022-10-11 15:35:00,96.91,97.16,96.87,97.14,289953.0,96.3281,96.5766,96.2883,96.5567,289953.0
2022-10-11 15:40:00,97.14,97.17,96.91,97.17,259593.0,96.5567,96.5865,96.3281,96.5865,259593.0
2022-10-11 15:45:00,97.17,97.31,97.05,97.2,422514.0,96.5865,96.7257,96.4672,96.6163,422514.0
2022-10-11 15:50:00,97.2,97.2,96.84,97.14,406577.0,96.6163,96.6163,96.2585,96.5567,406577.0
2022-10-11 15:55:00,97.14,97.35,97.08,97.14,804530.0,96.5567,96.7654,96.4971,96.5567,804530.0
2022-10-12 09:30:00,97.42,97.42,96.73,97.01,674577.0,96.835,96.835,96.1492,96.4275,674577.0
2022-10-12 09:35:00,97.01,97.91,96.99,97.83,461883.0,96.4275,97.3221,96.4076,97.2426,461883.0
2022-10-12 09:40:00,97.84,98.26,97.61,98.19,593312.0,97.2525,97.67,97.0239,97.6004,593312.0
2022-10-12 09:45:00,98.19,98.38,98.01,98.25,425413.0,97.6004,97.7893,97.4215,97.66,425413.0
2022-10-12 09:50:00,98.25,98.53,98.2,98.33,303389.0,97.66,97.9384,97.6103,97.7396,303389.0
2022-10-12 09:55:00,98.34,98.51,98.23,98.36,266596.0,97.7495,97.9185,97.6402,97.7694,266596.0
2022-10-12 10:00:00,98.37,98.75,98.29,98.45,570222.0,97.7793,98.157,97.6998,97.8588,570222.0
2022-10-12 10:05:00,98.45,98.47,97.93,98.03,240285.0,97.8588,97.8787,97.342,97.4414,240285.0
2022-10-12 10:10:00,98.04,98.11,97.77,97.81,152993.0,97.4513,97.5209,97.1829,97.2227,152993.0
2022-10-12 10:15:00,97.81,98.1,97.67,97.99,192472.0,97.2227,97.5109,97.0835,97.4016,192472.0
2022-10-12 10:20:00,97.98,97.99,97.69,97.92,164186.0,97.3917,97.4016,97.1034,97.332,164186.0
2022-10-12 10:25:00,97.91,98.33,97.88,98.14,209031.0,97.3221,97.7396,97.2923,97.5507,209031.0
2022-10-12 10:30:00,98.14,98.3,98.01,98.17,305825.0,97.5507,97.7097,97.4215,97.5805,305825.0
2022-10-12 10:35:00,98.15,98.2,97.92,97.99,160083.0,97.5606,97.6103,97.332,97.4016,160083.0
2022-10-12 10:40:00,98.0,98.0,97.62,97.64,152485.0,97.4115,97.4115,97.0338,97.0537,152485.0
2022-10-12 10:45:00,97.64,97.83,97.49,97.73,191119.0,97.0537,97.2426,96.9046,97.1432,191119.0
2022-10-12 10:50:00,97.73,97.95,97.68,97.92,158554.0,97.1432,97.3618,97.0935,97.332,158554.0
2022-10-12 10:55:00,97.92,97.97,97.79,97.79,156389.0,97.332,97.3817,97.2028,97.2028,156389.0
2022-10-12 11:00:00,97.81,98.13,97.74,97.98,192362.0,97.2227,97.5408,97.1531,97.3917,192362.0
2022-10-12 11:05:00,97.97,98.14,97.92,98.05,124702.0,97.3817,97.5507,97.332,97.4612,124702.0
2022-10-12 11:10:00,98.05,98.15,97.97,98.1,142974.0,97.4612,97.5606,97.3817,97.5109,142974.0
2022-10-12 11:15:00,98.11,98.16,97.91,98.07,160237.0,97.5209,97.5706,97.3221,97.4811,160237.0
2022-10-12 11:20:00,98.07,98.2,97.89,97.94,128162.0,97.4811,97.6103,97.3022,97.3519,128162.0
2022-10-12 11:25:00,97.94,98.01,97.75,97.91,162698.0,97.3519,97.4215,97.163,97.3221,162698.0
2022-10-12 11:30:00,97.92,97.97,97.69,97.83,151522.0,97.332,97.3817,97.1034,97.2426,151522.0
2022-10-12 11:35:00,97.84,98.01,97.73,97.77,166390.0,97.2525,97.4215,97.1432,97.1829,166390.0
2022-10-12 11:40:00,97.8,98.09,97.75,97.93,114874.0,97.2127,97.501,97.163,97.342,114874.0
2022-10-12 11:45:00,97.92,97.95,97.82,97.9,75833.0,97.332,97.3618,97.2326,97.3121,75833.0
2022-10-12 11:50:00,97.9,98.1,97.89,98.05,96442.0,97.3121,97.5109,97.3022,97.4612,96442.0
2022-10-12 11:55:00,98.06,98.18,98.01,98.15,115911.0,97.4712,97.5905,97.4215,97.5606,115911.0
2022-10-12 12:00:00,98.13,98.21,97.94,97.96,164251.0,97.5408,97.6203,97.3519,97.3718,164251.0
2022-10-12 12:05:00,97.94,98.01,97.56,97.65,192364.0,97.3519,97.4215,96.9742,97.0636,192364.0
2022-10-12 12:10:00,97.65,97.68,97.39,97.55,122850.0,97.0636,97.0935,96.8052,96.9642,122850.0
2022-10-12 12:15:00,97.54,97.61,97.45,97.53,86681.0,96.9543,97.0239,96.8648,96.9444,86681.0
2022-10-12 12:20:00,97.52,97.56,97.44,97.47,80536.0,96.9344,96.9742,96.8549,96.8847,80536.0
2022-10-12 12:25:00,97.46,97.54,97.15,97.23,133000.0,96.8748,96.9543,96.5666,96.6462,133000.0
2022-10-12 12:30:00,97.21,97.24,97.04,97.12,190395.0,96.6263,96.6561,96.4573,96.5368,190395.0
2022-10-12 12:35:00,97.12,97.19,96.96,97.06,109444.0,96.5368,96.6064,96.3778,96.4772,109444.0
2022-10-12 12:40:00,97.06,97.2,97.05,97.2,85975.0,96.4772,96.6163,96.4672,96.6163,85975.0
2022-10-12 12:45:00,97.21,97.32,97.18,97.26,129180.0,96.6263,96.7356,96.5965,96.676,129180.0
2022-10-12 12:50:00,97.27,97.42,97.27,97.41,69299.0,96.6859,96.835,96.6859,96.8251,69299.0
2022-10-12 12:55:00,97.42,97.54,97.42,97.48,85627.0,96.835,96.9543,96.835,96.8947,85627.0
2022-10-12 13:00:00,97.49,97.59,97.4,97.42,155046.0,96.9046,97.004,96.8151,96.835,155046.0
2022-10-12 13:05:00,97.43,97.57,97.39,97.53,126204.0,96.845,96.9841,96.8052,96.9444,126204.0
2022-10-12 13:10:00,97.54,97.59,97.46,97.53,77545.0,96.9543,97.004,96.8748,96.9444,77545.0
2022-10-12 13:15:00,97.53,97.53,97.35,97.36,95121.0,96.9444,96.9444,96.7654,96.7754,95121.0
2022-10-12 13:20:00,97.35,97.4,97.34,97.37,70152.0,96.7654,96.8151,96.7555,96.7853,70152.0
2022-10-12 13:25:00,97.36,97.45,97.35,97.42,67388.0,96.7754,96.8648,96.7654,96.835,67388.0
2022-10-12 13:30:00,97.44,97.45,97.19,97.23,120788.0,96.8549,96.8648,96.6064,96.6462,120788.0
2022-10-12 13:35:00,97.22,97.26,97.1,97.25,68801.0,96.6362,96.676,96.5169,96.666,68801.0
2022-10-12 13:40:00,97.26,97.31,97.2,97.27,55627.0,96.676,96.7257,96.6163,96.6859,55627.0
2022-10-12 13:45:00,97.27,97.38,97.22,97.36,64317.0,96.6859,96.7953,96.6362,96.7754,64317.0
2022-10-12 13:50:00,97.36,97.48,97.33,97.41,94871.0,96.7754,96.8947,96.7456,96.8251,94871.0
2022-10-12 13:55:00,97.41,97.44,97.33,97.44,76316.0,96.8251,96.8549,96.7456,96.8549,76316.0
2022-10-12 14:00:00,97.43,97.86,97.15,97.35,419981.0,96.845,97.2724,96.5666,96.7654,419981.0
2022-10-12 14:05:00,97.35,97.93,97.34,97.69,162299.0,96.7654,97.342,96.7555,97.1034,162299.0
2022-10-12 14:10:00,97.69,98.05,97.53,97.97,183543.0,97.1034,97.4612,96.9444,97.3817,183543.0
2022-10-12 14:15:00,97.98,98.04,97.7,97.85,118374.0,97.3917,97.4513,97.1133,97.2624,118374.0
2022-10-12 14:20:00,97.85,97.89,97.52,97.72,151341.0,97.2624,97.3022,96.9344,97.1332,151341.0
2022-10-12 14:25:00,97.74,98.06,97.67,97.96,171118.0,97.1531,97.4712,97.0835,97.3718,171118.0
2022-10-12 14:30:00,97.97,98.03,97.71,97.89,117285.0,97.3817,97.4414,97.1233,97.3022,117285.0
2022-10-12 14:35:00,97.9,98.01,97.83,97.89,129296.0,97.3121,97.4215,97.2426,97.3022,129296.0
2022-10-12 14:40:00,97.89,97.99,97.8,97.87,114844.0,97.3022,97.4016,97.2127,97.2823,114844.0
2022-10-12 14:45:00,97.87,97.94,97.72,97.77,158221.0,97.2823,97.3519,97.1332,97.1829,158221.0
2022-10-12 14:50:00,97.76,97.83,97.6,97.67,158025.0,97.173,97.2426,97.0139,97.0835,158025.0
2022-10-12 14:55:00,97.66,97.76,97.57,97.64,151461.0,97.0736,97.173,96.9841,97.0537,151461.0
2022-10-12 15:00:00,97.63,97.67,97.44,97.5,177958.0,97.0438,97.0835,96.8549,96.9145,177958.0
2022-10-12 15:05:00,97.5,97.61,97.4,97.46,118333.0,96.9145,97.0239,96.8151,96.8748,118333.0
2022-10-12 15:10:00,97.46,97.54,97.42,97.51,125738.0,96.8748,96.9543,96.835,96.9245,125738.0
2022-10-12 15:15:00,97.5,97.72,97.4,97.71,172557.0,96.9145,97.1332,96.8151,97.1233,172557.0
2022-10-12 15:20:00,97.7,97.81,97.59,97.64,135370.0,97.1133,97.2227,97.004,97.0537,135370.0
2022-10-12 15:25:00,97.63,97.74,97.56,97.59,129472.0,97.0438,97.1531,96.9742,97.004,129472.0
2022-10-12 15:30:00,97.59,97.77,97.52,97.74,258658.0,97.004,97.1829,96.9344,97.1531,258658.0
2022-10-12 15:35:00,97.75,97.84,97.69,97.76,208211.0,97.163,97.2525,97.1034,97.173,208211.0
2022-10-12 15:40:00,97.77,97.83,97.71,97.8,185992.0,97.1829,97.2426,97.1233,97.2127,185992.0
2022-10-12 15:45:00,97.79,97.88,97.61,97.63,313446.0,97.2028,97.2923,97.0239,97.0438,313446.0
2022-10-12 15:50:00,97.62,97.82,97.53,97.76,466435.0,97.0338,97.2326,96.9444,97.173,466435.0
2022-10-12 15:55:00,97.76,97.79,97.5,97.51,1048402.0,97.173,97.2028,96.9145,96.9245,1048402.0
2022-10-13 09:30:00,95.15,95.15,94.41,95.1,1341695.0,94.5787,94.5787,93.8431,94.529,1341695.0
2022-10-13 09:35:00,95.1,95.15,94.38,94.86,776402.0,94.529,94.5787,93.8133,94.2904,776402.0
2022-10-13 09:40:00,94.86,95.01,94.57,94.74,594051.0,94.2904,94.4395,94.0021,94.1711,594051.0
2022-10-13 09:45:00,94.78,95.35,94.7,95.31,543139.0,94.2109,94.7774,94.1314,94.7377,543139.0
2022-10-13 09:50:00,95.3,95.6,95.16,95.31,398310.0,94.7277,95.0259,94.5886,94.7377,398310.0
2022-10-13 09:55:00,95.31,95.66,95.2,95.66,527511.0,94.7377,95.0856,94.6283,95.0856,527511.0
2022-10-13 10:00:00,95.66,96.03,95.52,96.02,478918.0,95.0856,95.4534,94.9464,95.4434,478918.0
2022-10-13 10:05:00,96.04,96.14,95.57,95.87,615129.0,95.4633,95.5627,94.9961,95.2943,615129.0
2022-10-13 10:10:00,95.88,96.08,95.68,96.02,261235.0,95.3043,95.5031,95.1055,95.4434,261235.0
2022-10-13 10:15:00,96.03,96.04,95.58,95.59,343086.0,95.4534,95.4633,95.0061,95.016,343086.0
2022-10-13 10:20:00,95.6,95.79,95.41,95.68,283588.0,95.0259,95.2148,94.8371,95.1055,283588.0
2022-10-13 10:25:00,95.69,95.79,95.53,95.67,264997.0,95.1154,95.2148,94.9564,95.0955,264997.0
2022-10-13 10:30:00,95.68,96.14,95.64,95.81,314644.0,95.1055,95.5627,95.0657,95.2347,314644.0
2022-10-13 10:35:00,95.79,96.06,95.61,96.06,291655.0,95.2148,95.4832,95.0359,95.4832,291655.0
2022-10-13 10:40:00,96.04,96.14,95.87,95.99,326382.0,95.4633,95.5627,95.2943,95.4136,326382.0
2022-10-13 10:45:00,95.97,96.34,95.93,96.24,355049.0,95.3937,95.7615,95.354,95.6621,355049.0
2022-10-13 10:50:00,96.22,96.28,95.95,96.16,279511.0,95.6422,95.7019,95.3738,95.5826,279511.0
2022-10-13 10:55:00,96.14,96.49,95.98,96.0,274948.0,95.5627,95.9106,95.4037,95.4235,274948.0
2022-10-13 11:00:00,95.96,96.16,95.85,96.13,259936.0,95.3838,95.5826,95.2744,95.5528,259936.0
2022-10-13 11:05:00,96.13,96.78,96.11,96.7,394128.0,95.5528,96.1989,95.5329,96.1193,394128.0
2022-10-13 11:10:00,96.68,96.89,96.45,96.87,268279.0,96.0995,96.3082,95.8708,96.2883,268279.0
2022-10-13 11:15:00,96.86,97.96,96.63,97.53,536597.0,96.2784,97.3718,96.0498,96.9444,536597.0
2022-10-13 11:20:00,97.55,98.88,97.55,97.77,700374.0,96.9642,98.2863,96.9642,97.1829,700374.0
2022-10-13 11:25:00,97.76,97.98,97.42,97.91,276541.0,97.173,97.3917,96.835,97.3221,276541.0
2022-10-13 11:30:00,97.93,98.1,97.61,97.97,297428.0,97.342,97.5109,97.0239,97.3817,297428.0
2022-10-13 11:35:00,97.98,99.55,97.98,99.12,637697.0,97.3917,98.9522,97.3917,98.5248,637697.0
2022-10-13 11:40:00,99.15,99.69,98.68,98.74,390745.0,98.5546,99.0914,98.0875,98.1471,390745.0
2022-10-13 11:45:00,98.75,98.84,98.42,98.62,320985.0,98.157,98.2465,97.829,98.0278,320985.0
2022-10-13 11:50:00,98.62,98.96,98.37,98.79,241548.0,98.0278,98.3658,97.7793,98.1968,241548.0
2022-10-13 11:55:00,98.79,98.91,98.44,98.64,185125.0,98.1968,98.3161,97.8489,98.0477,185125.0
2022-10-13 12:00:00,98.65,98.98,98.56,98.74,363537.0,98.0576,98.3857,97.9682,98.1471,363537.0
2022-10-13 12:05:00,98.75,98.8,98.36,98.39,168707.0,98.157,98.2067,97.7694,97.7992,168707.0
2022-10-13 12:10:00,98.39,98.42,97.85,97.98,244045.0,97.7992,97.829,97.2624,97.3917,244045.0
2022-10-13 12:15:00,97.99,98.15,97.74,97.8,296845.0,97.4016,97.5606,97.1531,97.2127,296845.0
2022-10-13 12:20:00,97.81,98.09,97.66,97.97,202204.0,97.2227,97.501,97.0736,97.3817,202204.0
2022-10-13 12:25:00,97.96,98.09,97.83,97.9,140689.0,97.3718,97.501,97.2426,97.3121,140689.0
2022-10-13 12:30:00,97.89,98.17,97.83,98.08,126427.0,97.3022,97.5805,97.2426,97.4911,126427.0
2022-10-13 12:35:00,98.09,98.1,97.87,97.94,149242.0,97.501,97.5109,97.2823,97.3519,149242.0
2022-10-13 12:40:00,97.93,98.35,97.9,98.29,181073.0,97.342,97.7594,97.3121,97.6998,181073.0
2022-10-13 12:45:00,98.28,98.29,97.95,98.18,195861.0,97.6899,97.6998,97.3618,97.5905,195861.0
2022-10-13 12:50:00,98.18,98.28,97.96,97.98,163623.0,97.5905,97.6899,97.3718,97.3917,163623.0
2022-10-13 12:55:00,97.98,98.15,97.92,98.08,93618.0,97.3917,97.5606,97.332,97.4911,93618.0
2022-10-13 13:00:00,98.09,98.44,98.06,98.41,217237.0,97.501,97.8489,97.4712,97.8191,217237.0
2022-10-13 13:05:00,98.42,98.48,98.28,98.29,127600.0,97.829,97.8887,97.6899,97.6998,127600.0
2022-10-13 13:10:00,98.31,98.46,98.25,98.4,96076.0,97.7197,97.8688,97.66,97.8091,96076.0
2022-10-13 13:15:00,98.4,98.56,98.35,98.48,119470.0,97.8091,97.9682,97.7594,97.8887,119470.0
2022-10-13 13:20:00,98.49,98.93,98.48,98.9,170402.0,97.8986,98.336,97.8887,98.3061,170402.0
2022-10-13 13:25:00,98.87,99.1,98.77,98.93,200267.0,98.2763,98.5049,98.1769,98.336,200267.0
2022-10-13 13:30:00,98.94,99.28,98.93,99.11,379228.0,98.3459,98.6839,98.336,98.5149,379228.0
2022-10-13 13:35:00,99.12,99.16,98.85,99.0,197559.0,98.5248,98.5646,98.2564,98.4055,197559.0
2022-10-13 13:40:00,99.0,99.09,98.78,98.84,231710.0,98.4055,98.495,98.1869,98.2465,231710.0
2022-10-13 13:45:00,98.84,98.93,98.74,98.92,146571.0,98.2465,98.336,98.1471,98.326,146571.0
2022-10-13 13:50:00,98.93,99.09,98.88,99.02,150031.0,98.336,98.495,98.2863,98.4254,150031.0
2022-10-13 13:55:00,99.03,99.07,98.95,99.03,122413.0,98.4354,98.4751,98.3558,98.4354,122413.0
2022-10-13 14:00:00,99.02,99.02,98.83,98.92,158786.0,98.4254,98.4254,98.2366,98.326,158786.0
2022-10-13 14:05:00,98.93,99.03,98.79,98.84,169332.0,98.336,98.4354,98.1968,98.2465,169332.0
2022-10-13 14:10:00,98.84,98.97,98.65,98.91,145783.0,98.2465,98.3757,98.0576,98.3161,145783.0
2022-10-13 14:15:00,98.91,99.04,98.9,98.97,133062.0,98.3161,98.4453,98.3061,98.3757,133062.0
2022-10-13 14:20:00,98.97,99.01,98.87,98.91,143018.0,98.3757,98.4155,98.2763,98.3161,143018.0
2022-10-13 14:25:00,98.9,98.9,98.54,98.61,122502.0,98.3061,98.3061,97.9483,98.0179,122502.0
2022-10-13 14:30:00,98.61,98.83,98.61,98.7,190354.0,98.0179,98.2366,98.0179,98.1073,190354.0
2022-10-13 14:35:00,98.69,98.96,98.64,98.93,188968.0,98.0974,98.3658,98.0477,98.336,188968.0
2022-10-13 14:40:00,98.91,98.94,98.76,98.9,132126.0,98.3161,98.3459,98.167,98.3061,132126.0
2022-10-13 14:45:00,98.92,99.2,98.87,99.03,201113.0,98.326,98.6043,98.2763,98.4354,201113.0
2022-10-13 14:50:00,99.04,99.27,98.99,99.18,127081.0,98.4453,98.6739,98.3956,98.5845,127081.0
2022-10-13 14:55:00,99.18,99.5,99.13,99.37,157647.0,98.5845,98.9025,98.5348,98.7733,157647.0
2022-10-13 15:00:00,99.38,99.39,99.15,99.22,164988.0,98.7833,98.7932,98.5546,98.6242,164988.0
2022-10-13 15:05:00,99.22,99.7,99.19,99.7,224733.0,98.6242,99.1013,98.5944,99.1013,224733.0
2022-10-13 15:10:00,99.7,99.78,99.45,99.46,235360.0,99.1013,99.1808,98.8528,98.8628,235360.0
2022-10-13 15:15:00,99.46,99.65,99.37,99.45,236337.0,98.8628,99.0516,98.7733,98.8528,236337.0
2022-10-13 15:20:00,99.45,99.46,99.2,99.25,228599.0,98.8528,98.8628,98.6043,98.654,228599.0
2022-10-13 15:25:00,99.25,99.37,99.22,99.27,229758.0,98.654,98.7733,98.6242,98.6739,229758.0
2022-10-13 15:30:00,99.27,99.52,99.01,99.14,269677.0,98.6739,98.9224,98.4155,98.5447,269677.0
2022-10-13 15:35:00,99.14,99.22,98.87,99.05,245485.0,98.5447,98.6242,98.2763,98.4552,245485.0
2022-10-13 15:40:00,99.04,99.18,98.88,99.14,388719.0,98.4453,98.5845,98.2863,98.5447,388719.0
2022-10-13 15:45:00,99.13,99.28,99.07,99.15,311471.0,98.5348,98.6839,98.4751,98.5546,311471.0
2022-10-13 15:50:00,99.14,99.6,99.0,99.26,595331.0,98.5447,99.0019,98.4055,98.664,595331.0
2022-10-13 15:55:00,99.25,99.31,98.97,99.09,1450924.0,98.654,98.7137,98.3757,98.495,1450924.0
2022-10-14 09:30:00,99.93,100.69,99.76,100.0,934110.0,99.3299,100.0854,99.161,99.3995,934110.0
2022-10-14 09:35:00,100.0,100.26,99.52,100.19,428564.0,99.3995,99.658,98.9224,99.5884,428564.0
2022-10-14 09:40:00,100.18,100.22,99.5,99.5,264652.0,99.5784,99.6182,98.9025,98.9025,264652.0
2022-10-14 09:45:00,99.48,99.48,99.06,99.18,330369.0,98.8826,98.8826,98.4652,98.5845,330369.0
2022-10-14 09:50:00,99.18,99.44,98.74,99.07,252565.0,98.5845,98.8429,98.1471,98.4751,252565.0
2022-10-14 09:55:00,99.1,99.33,99.01,99.14,200890.0,98.5049,98.7336,98.4155,98.5447,200890.0
2022-10-14 10:00:00,99.13,99.13,97.9,98.64,679568.0,98.5348,98.5348,97.3121,98.0477,679568.0
2022-10-14 10:05:00,98.6,99.0,98.22,98.35,275248.0,98.0079,98.4055,97.6302,97.7594,275248.0
2022-10-14 10:10:00,98.35,98.46,97.6,97.73,291660.0,97.7594,97.8688,97.0139,97.1432,291660.0
2022-10-14 10:15:00,97.73,97.94,97.66,97.84,305768.0,97.1432,97.3519,97.0736,97.2525,305768.0
2022-10-14 10:20:00,97.85,97.86,97.19,97.6,359820.0,97.2624,97.2724,96.6064,97.0139,359820.0
2022-10-14 10:25:00,97.61,98.03,97.49,97.89,231469.0,97.0239,97.4414,96.9046,97.3022,231469.0
2022-10-14 10:30:00,97.88,97.97,97.64,97.64,298924.0,97.2923,97.3817,97.0537,97.0537,298924.0
2022-10-14 10:35:00,97.64,97.92,97.49,97.65,160703.0,97.0537,97.332,96.9046,97.0636,160703.0
2022-10-14 10:40:00,97.64,97.81,97.15,97.17,192352.0,97.0537,97.2227,96.5666,96.5865,192352.0
2022-10-14 10:45:00,97.17,97.47,97.13,97.2,139073.0,96.5865,96.8847,96.5468,96.6163,139073.0
2022-10-14 10:50:00,97.2,97.66,97.14,97.52,186699.0,96.6163,97.0736,96.5567,96.9344,186699.0
2022-10-14 10:55:00,97.52,97.8,97.41,97.72,304678.0,96.9344,97.2127,96.8251,97.1332,304678.0
2022-10-14 11:00:00,97.74,98.22,97.72,98.13,266542.0,97.1531,97.6302,97.1332,97.5408,266542.0
2022-10-14 11:05:00,98.14,98.14,97.74,97.82,179458.0,97.5507,97.5507,97.1531,97.2326,179458.0
2022-10-14 11:10:00,97.85,97.89,97.49,97.56,173936.0,97.2624,97.3022,96.9046,96.9742,173936.0
2022-10-14 11:15:00,97.55,97.64,97.35,97.4,195778.0,96.9642,97.0537,96.7654,96.8151,195778.0
2022-10-14 11:20:00,97.41,97.84,97.41,97.77,145456.0,96.8251,97.2525,96.8251,97.1829,145456.0
2022-10-14 11:25:00,97.78,98.13,97.78,98.09,129508.0,97.1929,97.5408,97.1929,97.501,129508.0
2022-10-14 11:30:00,98.08,98.08,97.72,97.75,205290.0,97.4911,97.4911,97.1332,97.163,205290.0
2022-10-14 11:35:00,97.76,97.86,97.68,97.82,121749.0,97.173,97.2724,97.0935,97.2326,121749.0
2022-10-14 11:40:00,97.82,97.89,97.53,97.65,93707.0,97.2326,97.3022,96.9444,97.0636,93707.0
2022-10-14 11:45:00,97.64,97.64,97.26,97.34,167826.0,97.0537,97.0537,96.676,96.7555,167826.0
2022-10-14 11:50:00,97.33,97.48,97.07,97.25,166196.0,96.7456,96.8947,96.4871,96.666,166196.0
2022-10-14 11:55:00,97.24,97.35,97.14,97.16,90311.0,96.6561,96.7654,96.5567,96.5766,90311.0
2022-10-14 12:00:00,97.15,97.6,97.08,97.53,165998.0,96.5666,97.0139,96.4971,96.9444,165998.0
2022-10-14 12:05:00,97.54,97.54,96.86,96.88,203942.0,96.9543,96.9543,96.2784,96.2983,203942.0
2022-10-14 12:10:00,96.87,97.0,96.75,96.78,156133.0,96.2883,96.4175,96.169,96.1989,156133.0
2022-10-14 12:15:00,96.77,96.98,96.65,96.98,145378.0,96.1889,96.3977,96.0696,96.3977,145378.0
2022-10-14 12:20:00,96.97,97.13,96.9,97.0,93028.0,96.3877,96.5468,96.3181,96.4175,93028.0
2022-10-14 12:25:00,97.01,97.15,96.96,97.11,114717.0,96.4275,96.5666,96.3778,96.5269,114717.0
2022-10-14 12:30:00,97.09,97.24,96.96,96.97,121930.0,96.507,96.6561,96.3778,96.3877,121930.0
2022-10-14 12:35:00,96.96,97.26,96.92,97.1,129434.0,96.3778,96.676,96.338,96.5169,129434.0
2022-10-14 12:40:00,97.1,97.35,97.06,97.28,117073.0,96.5169,96.7654,96.4772,96.6959,117073.0
2022-10-14 12:45:00,97.27,97.28,97.01,97.01,90433.0,96.6859,96.6959,96.4275,96.4275,90433.0
2022-10-14 12:50:00,97.0,97.05,96.83,96.97,89961.0,96.4175,96.4672,96.2486,96.3877,89961.0
2022-10-14 12:55:00,96.98,97.08,96.93,97.06,73339.0,96.3977,96.4971,96.348,96.4772,73339.0
2022-10-14 13:00:00,97.06,97.37,97.02,97.22,88341.0,96.4772,96.7853,96.4374,96.6362,88341.0
2022-10-14 13:05:00,97.22,97.23,97.0,97.08,100573.0,96.6362,96.6462,96.4175,96.4971,100573.0
2022-10-14 13:10:00,97.08,97.25,97.03,97.05,86326.0,96.4971,96.666,96.4474,96.4672,86326.0
2022-10-14 13:15:00,97.05,97.2,97.03,97.06,81751.0,96.4672,96.6163,96.4474,96.4772,81751.0
2022-10-14 13:20:00,97.06,97.21,96.94,97.12,121911.0,96.4772,96.6263,96.3579,96.5368,121911.0
2022-10-14 13:25:00,97.13,97.3,97.06,97.28,73166.0,96.5468,96.7157,96.4772,96.6959,73166.0
2022-10-14 13:30:00,97.28,97.44,97.23,97.34,137916.0,96.6959,96.8549,96.6462,96.7555,137916.0
2022-10-14 13:35:00,97.35,97.49,97.21,97.42,139941.0,96.7654,96.9046,96.6263,96.835,139941.0
2022-10-14 13:40:00,97.4,97.55,97.3,97.3,109974.0,96.8151,96.9642,96.7157,96.7157,109974.0
2022-10-14 13:45:00,97.3,97.49,97.28,97.39,96355.0,96.7157,96.9046,96.6959,96.8052,96355.0
2022-10-14 13:50:00,97.38,97.39,97.22,97.33,77559.0,96.7953,96.8052,96.6362,96.7456,77559.0
2022-10-14 13:55:00,97.34,97.45,97.27,97.43,85126.0,96.7555,96.8648,96.6859,96.845,85126.0
2022-10-14 14:00:00,97.44,97.44,97.2,97.26,68402.0,96.8549,96.8549,96.6163,96.676,68402.0
2022-10-14 14:05:00,97.25,97.31,97.03,97.17,97833.0,96.666,96.7257,96.4474,96.5865,97833.0
2022-10-14 14:10:00,97.17,97.17,96.94,96.95,117395.0,96.5865,96.5865,96.3579,96.3678,117395.0
2022-10-14 14:15:00,96.95,97.0,96.74,96.75,122589.0,96.3678,96.4175,96.1591,96.169,122589.0
2022-10-14 14:20:00,96.76,96.91,96.72,96.86,93176.0,96.179,96.3281,96.1392,96.2784,93176.0
2022-10-14 14:25:00,96.86,96.97,96.72,96.93,145352.0,96.2784,96.3877,96.1392,96.348,145352.0
2022-10-14 14:30:00,96.92,96.98,96.75,96.8,113648.0,96.338,96.3977,96.169,96.2187,113648.0
2022-10-14 14:35:00,96.8,96.88,96.72,96.81,100829.0,96.2187,96.2983,96.1392,96.2287,100829.0
2022-10-14 14:40:00,96.81,96.88,96.64,96.83,136720.0,96.2287,96.2983,96.0597,96.2486,136720.0
2022-10-14 14:45:00,96.83,96.94,96.73,96.92,98152.0,96.2486,96.3579,96.1492,96.338,98152.0
2022-10-14 14:50:00,96.91,96.95,96.83,96.86,89548.0,96.3281,96.3678,96.2486,96.2784,89548.0
2022-10-14 14:55:00,96.85,96.99,96.81,96.98,111663.0,96.2684,96.4076,96.2287,96.3977,111663.0
2022-10-14 15:00:00,96.98,97.17,96.98,97.06,199379.0,96.3977,96.5865,96.3977,96.4772,199379.0
2022-10-14 15:05:00,97.06,97.07,96.84,96.93,166811.0,96.4772,96.4871,96.2585,96.348,166811.0
2022-10-14 15:10:00,96.93,97.02,96.79,96.83,173142.0,96.348,96.4374,96.2088,96.2486,173142.0
2022-10-14 15:15:00,96.83,96.9,96.73,96.84,149037.0,96.2486,96.3181,96.1492,96.2585,149037.0
2022-10-14 15:20:00,96.83,96.93,96.77,96.88,138958.0,96.2486,96.348,96.1889,96.2983,138958.0
2022-10-14 15:25:00,96.88,97.04,96.84,96.99,158065.0,96.2983,96.4573,96.2585,96.4076,158065.0
2022-10-14 15:30:00,96.99,97.15,96.8,97.14,236971.0,96.4076,96.5666,96.2187,96.5567,236971.0
2022-10-14 15:35:00,97.15,97.19,96.88,97.02,262725.0,96.5666,96.6064,96.2983,96.4374,262725.0
2022-10-14 15:40:00,97.02,97.02,96.82,96.92,236714.0,96.4374,96.4374,96.2386,96.338,236714.0
2022-10-14 15:45:00,96.91,96.91,96.69,96.84,359501.0,96.3281,96.3281,96.1094,96.2585,359501.0
2022-10-14 15:50:00,96.84,97.04,96.58,96.72,624586.0,96.2585,96.4573,96.0001,96.1392,624586.0
2022-10-14 15:55:00,96.72,96.72,96.37,96.58,1952969.0,96.1392,96.1392,95.7913,96.0001,1952969.0
2022-10-17 09:30:00,98.81,99.79,98.81,99.61,1144654.0,98.2167,99.1908,98.2167,99.0119,1144654.0
2022-10-17 09:35:00,99.61,100.5,99.44,100.49,746561.0,99.0119,99.8965,98.8429,99.8866,746561.0
2022-10-17 09:40:00,100.5,100.93,100.39,100.77,704265.0,99.8965,100.3239,99.7872,100.1649,704265.0
2022-10-17 09:45:00,100.75,100.8,100.29,100.53,498615.0,100.145,100.1947,99.6878,99.9263,498615.0
2022-10-17 09:50:00,100.55,100.73,100.29,100.68,450122.0,99.9462,100.1251,99.6878,100.0754,450122.0
2022-10-17 09:55:00,100.68,100.71,99.92,100.21,595341.0,100.0754,100.1053,99.32,99.6083,595341.0
2022-10-17 10:00:00,100.2,100.32,99.98,100.26,288090.0,99.5983,99.7176,99.3796,99.658,288090.0
2022-10-17 10:05:00,100.25,100.34,99.97,99.99,213800.0,99.648,99.7375,99.3697,99.3896,213800.0
2022-10-17 10:10:00,99.98,100.54,99.98,100.53,207218.0,99.3796,99.9363,99.3796,99.9263,207218.0
2022-10-17 10:15:00,100.53,100.63,100.38,100.46,227828.0,99.9263,100.0257,99.7772,99.8568,227828.0
2022-10-17 10:20:00,100.47,100.52,100.11,100.18,243433.0,99.8667,99.9164,99.5089,99.5784,243433.0
2022-10-17 10:25:00,100.17,100.33,99.99,100.31,188832.0,99.5685,99.7275,99.3896,99.7077,188832.0
2022-10-17 10:30:00,100.31,100.52,100.13,100.14,142119.0,99.7077,99.9164,99.5287,99.5387,142119.0
2022-10-17 10:35:00,100.14,100.46,100.13,100.39,122455.0,99.5387,99.8568,99.5287,99.7872,122455.0
2022-10-17 10:40:00,100.38,100.58,100.28,100.54,115008.0,99.7772,99.976,99.6778,99.9363,115008.0
2022-10-17 10:45:00,100.53,100.58,100.24,100.3,158475.0,99.9263,99.976,99.6381,99.6977,158475.0
2022-10-17 10:50:00,100.31,100.31,99.84,99.96,290744.0,99.7077,99.7077,99.2405,99.3598,290744.0
2022-10-17 10:55:00,99.95,100.16,99.88,100.12,160689.0,99.3498,99.5586,99.2802,99.5188,160689.0
2022-10-17 11:00:00,100.11,100.34,100.1,100.28,168587.0,99.5089,99.7375,99.4989,99.6778,168587.0
2022-10-17 11:05:00,100.28,100.33,99.94,99.96,155875.0,99.6778,99.7275,99.3399,99.3598,155875.0
2022-10-17 11:10:00,99.96,100.15,99.86,99.92,159443.0,99.3598,99.5486,99.2604,99.32,159443.0
2022-10-17 11:15:00,99.91,99.92,99.66,99.69,178014.0,99.3101,99.32,99.0616,99.0914,178014.0
2022-10-17 11:20:00,99.69,99.98,99.65,99.95,216727.0,99.0914,99.3796,99.0516,99.3498,216727.0
2022-10-17 11:25:00,99.93,100.09,99.84,100.07,192513.0,99.3299,99.489,99.2405,99.4691,192513.0
2022-10-17 11:30:00,100.07,100.11,99.92,100.03,233997.0,99.4691,99.5089,99.32,99.4293,233997.0
2022-10-17 11:35:00,100.03,100.05,99.87,100.05,132354.0,99.4293,99.4492,99.2703,99.4492,132354.0
2022-10-17 11:40:00,100.04,100.28,100.04,100.16,158370.0,99.4393,99.6778,99.4393,99.5586,158370.0
2022-10-17 11:45:00,100.16,100.33,100.14,100.32,132208.0,99.5586,99.7275,99.5387,99.7176,132208.0
2022-10-17 11:50:00,100.32,100.33,100.1,100.19,358717.0,99.7176,99.7275,99.4989,99.5884,358717.0
2022-10-17 11:55:00,100.19,100.2,100.07,100.13,158362.0,99.5884,99.5983,99.4691,99.5287,158362.0
2022-10-17 12:00:00,100.13,100.24,100.01,100.06,165910.0,99.5287,99.6381,99.4095,99.4592,165910.0
2022-10-17 12:05:00,100.06,100.33,100.05,100.23,171306.0,99.4592,99.7275,99.4492,99.6281,171306.0
2022-10-17 12:10:00,100.22,100.23,99.76,99.95,206788.0,99.6182,99.6281,99.161,99.3498,206788.0
2022-10-17 12:15:00,99.95,100.02,99.69,99.7,175361.0,99.3498,99.4194,99.0914,99.1013,175361.0
2022-10-17 12:20:00,99.69,99.89,99.64,99.88,183242.0,99.0914,99.2902,99.0417,99.2802,183242.0
2022-10-17 12:25:00,99.88,100.09,99.84,100.05,154052.0,99.2802,99.489,99.2405,99.4492,154052.0
2022-10-17 12:30:00,100.05,100.26,99.99,100.25,168206.0,99.4492,99.658,99.3896,99.648,168206.0
2022-10-17 12:35:00,100.25,100.31,100.01,100.11,176908.0,99.648,99.7077,99.4095,99.5089,176908.0
2022-10-17 12:40:00,100.12,100.17,99.93,100.05,124181.0,99.5188,99.5685,99.3299,99.4492,124181.0
2022-10-17 12:45:00,100.04,100.12,99.87,100.04,145719.0,99.4393,99.5188,99.2703,99.4393,145719.0
2022-10-17 12:50:00,100.03,100.26,100.0,100.26,109798.0,99.4293,99.658,99.3995,99.658,109798.0
2022-10-17 12:55:00,100.26,100.27,100.09,100.14,83276.0,99.658,99.6679,99.489,99.5387,83276.0
2022-10-17 13:00:00,100.13,100.19,99.93,100.11,94499.0,99.5287,99.5884,99.3299,99.5089,94499.0
2022-10-17 13:05:00,100.11,100.29,100.1,100.17,92725.0,99.5089,99.6878,99.4989,99.5685,92725.0
2022-10-17 13:10:00,100.17,100.27,100.09,100.17,100824.0,99.5685,99.6679,99.489,99.5685,100824.0
2022-10-17 13:15:00,100.17,100.32,100.12,100.15,125301.0,99.5685,99.7176,99.5188,99.5486,125301.0
2022-10-17 13:20:00,100.15,100.46,100.09,100.45,139133.0,99.5486,99.8568,99.489,99.8468,139133.0
2022-10-17 13:25:00,100.45,100.47,100.31,100.39,133951.0,99.8468,99.8667,99.7077,99.7872,133951.0
2022-10-17 13:30:00,100.38,100.49,100.32,100.47,141023.0,99.7772,99.8866,99.7176,99.8667,141023.0
2022-10-17 13:35:00,100.48,100.59,100.39,100.58,310743.0,99.8766,99.986,99.7872,99.976,310743.0
2022-10-17 13:40:00,100.58,100.59,100.47,100.51,101385.0,99.976,99.986,99.8667,99.9065,101385.0
2022-10-17 13:45:00,100.51,100.73,100.47,100.69,178403.0,99.9065,100.1251,99.8667,100.0854,178403.0
2022-10-17 13:50:00,100.7,100.75,100.62,100.73,151807.0,100.0953,100.145,100.0158,100.1251,151807.0
2022-10-17 13:55:00,100.73,100.77,100.63,100.73,94415.0,100.1251,100.1649,100.0257,100.1251,94415.0
2022-10-17 14:00:00,100.72,100.89,100.54,100.58,202024.0,100.1152,100.2842,99.9363,99.976,202024.0
2022-10-17 14:05:00,100.58,100.69,100.52,100.66,99207.0,99.976,100.0854,99.9164,100.0556,99207.0
2022-10-17 14:10:00,100.67,100.72,100.55,100.59,126802.0,100.0655,100.1152,99.9462,99.986,126802.0
2022-10-17 14:15:00,100.59,100.61,100.52,100.6,94915.0,99.986,100.0059,99.9164,99.9959,94915.0
2022-10-17 14:20:00,100.6,100.6,100.34,100.41,110528.0,99.9959,99.9959,99.7375,99.8071,110528.0
2022-10-17 14:25:00,100.41,100.47,100.2,100.43,120636.0,99.8071,99.8667,99.5983,99.8269,120636.0
2022-10-17 14:30:00,100.43,100.44,100.24,100.24,105596.0,99.8269,99.8369,99.6381,99.6381,105596.0
2022-10-17 14:35:00,100.24,100.47,100.23,100.47,101396.0,99.6381,99.8667,99.6281,99.8667,101396.0
2022-10-17 14:40:00,100.47,100.55,100.44,100.52,135748.0,99.8667,99.9462,99.8369,99.9164,135748.0
2022-10-17 14:45:00,100.52,100.56,100.43,100.45,110884.0,99.9164,99.9562,99.8269,99.8468,110884.0
2022-10-17 14:50:00,100.46,100.47,100.33,100.37,176700.0,99.8568,99.8667,99.7275,99.7673,176700.0
2022-10-17 14:55:00,100.38,100.44,100.26,100.28,152440.0,99.7772,99.8369,99.658,99.6778,152440.0
2022-10-17 15:00:00,100.27,100.32,100.06,100.17,196227.0,99.6679,99.7176,99.4592,99.5685,196227.0
2022-10-17 15:05:00,100.17,100.28,100.08,100.11,236188.0,99.5685,99.6778,99.479,99.5089,236188.0
2022-10-17 15:10:00,100.11,100.26,100.03,100.24,212246.0,99.5089,99.658,99.4293,99.6381,212246.0
2022-10-17 15:15:00,100.23,100.28,100.1,100.23,246373.0,99.6281,99.6778,99.4989,99.6281,246373.0
2022-10-17 15:20:00,100.23,100.3,100.01,100.3,194119.0,99.6281,99.6977,99.4095,99.6977,194119.0
2022-10-17 15:25:00,100.31,100.31,100.17,100.23,174077.0,99.7077,99.7077,99.5685,99.6281,174077.0
2022-10-17 15:30:00,100.23,100.23,100.04,100.13,215108.0,99.6281,99.6281,99.4393,99.5287,215108.0
2022-10-17 15:35:00,100.12,100.15,100.02,100.1,248168.0,99.5188,99.5486,99.4194,99.4989,248168.0
2022-10-17 15:40:00,100.09,100.27,100.05,100.24,276420.0,99.489,99.6679,99.4492,99.6381,276420.0
2022-10-17 15:45:00,100.23,100.3,100.07,100.09,434505.0,99.6281,99.6977,99.4691,99.489,434505.0
2022-10-17 15:50:00,100.1,100.32,99.99,100.0,599224.0,99.4989,99.7176,99.3896,99.3995,599224.0
2022-10-17 15:55:00,99.99,100.03,99.69,100.02,1580396.0,99.3896,99.4293,99.0914,99.4194,1580396.0
2022-10-18 09:30:00,103.13,103.47,102.09,102.09,1238815.0,102.5107,102.8487,101.477,101.477,1238815.0
2022-10-18 09:35:00,102.1,102.17,101.51,101.51,425872.0,101.4869,101.5565,100.9005,100.9005,425872.0
2022-10-18 09:40:00,101.52,101.83,101.3,101.69,540016.0,100.9104,101.2185,100.6917,101.0794,540016.0
2022-10-18 09:45:00,101.68,101.74,101.34,101.51,410462.0,101.0694,101.1291,100.7315,100.9005,410462.0
2022-10-18 09:50:00,101.51,101.73,101.09,101.2,450425.0,100.9005,101.1191,100.483,100.5923,450425.0
2022-10-18 09:55:00,101.21,101.5,101.2,101.4,238426.0,100.6023,100.8905,100.5923,100.7911,238426.0
2022-10-18 10:00:00,101.41,101.69,101.32,101.55,252587.0,100.8011,101.0794,100.7116,100.9402,252587.0
2022-10-18 10:05:00,101.55,101.82,101.32,101.77,198673.0,100.9402,101.2086,100.7116,101.1589,198673.0
2022-10-18 10:10:00,101.76,102.0,101.7,101.87,328940.0,101.149,101.3875,101.0893,101.2583,328940.0
2022-10-18 10:15:00,101.88,102.0,101.6,101.88,360369.0,101.2682,101.3875,100.9899,101.2682,360369.0
2022-10-18 10:20:00,101.9,101.91,101.65,101.7,265345.0,101.2881,101.2981,101.0396,101.0893,265345.0
2022-10-18 10:25:00,101.69,101.83,101.37,101.38,226830.0,101.0794,101.2185,100.7613,100.7712,226830.0
2022-10-18 10:30:00,101.38,101.45,101.21,101.44,183937.0,100.7712,100.8408,100.6023,100.8309,183937.0
2022-10-18 10:35:00,101.44,101.53,101.12,101.28,248959.0,100.8309,100.9203,100.5128,100.6718,248959.0
2022-10-18 10:40:00,101.29,101.61,101.28,101.61,173539.0,100.6818,100.9999,100.6718,100.9999,173539.0
2022-10-18 10:45:00,101.6,101.86,101.44,101.85,243238.0,100.9899,101.2484,100.8309,101.2384,243238.0
2022-10-18 10:50:00,101.84,101.84,101.57,101.7,198037.0,101.2285,101.2285,100.9601,101.0893,198037.0
2022-10-18 10:55:00,101.68,101.7,101.46,101.51,114449.0,101.0694,101.0893,100.8508,100.9005,114449.0
2022-10-18 11:00:00,101.5,101.5,101.22,101.38,131352.0,100.8905,100.8905,100.6122,100.7712,131352.0
2022-10-18 11:05:00,101.38,101.48,100.95,101.03,267769.0,100.7712,100.8706,100.3438,100.4233,267769.0
2022-10-18 11:10:00,101.02,101.12,100.37,100.38,326031.0,100.4134,100.5128,99.7673,99.7772,326031.0
2022-10-18 11:15:00,100.38,100.55,100.32,100.35,245175.0,99.7772,99.9462,99.7176,99.7474,245175.0
2022-10-18 11:20:00,100.35,100.37,100.12,100.22,135764.0,99.7474,99.7673,99.5188,99.6182,135764.0
2022-10-18 11:25:00,100.22,100.43,100.13,100.34,156668.0,99.6182,99.8269,99.5287,99.7375,156668.0
2022-10-18 11:30:00,100.34,100.49,100.25,100.44,241054.0,99.7375,99.8866,99.648,99.8369,241054.0
2022-10-18 11:35:00,100.45,100.51,100.13,100.28,205053.0,99.8468,99.9065,99.5287,99.6778,205053.0
2022-10-18 11:40:00,100.28,100.6,100.13,100.59,272509.0,99.6778,99.9959,99.5287,99.986,272509.0
2022-10-18 11:45:00,100.58,100.74,100.53,100.62,184559.0,99.976,100.1351,99.9263,100.0158,184559.0
2022-10-18 11:50:00,100.6,100.77,100.53,100.71,151442.0,99.9959,100.1649,99.9263,100.1053,151442.0
2022-10-18 11:55:00,100.72,100.83,100.58,100.79,139177.0,100.1152,100.2245,99.976,100.1848,139177.0
2022-10-18 12:00:00,100.78,100.8,100.61,100.66,117269.0,100.1748,100.1947,100.0059,100.0556,117269.0
2022-10-18 12:05:00,100.65,101.12,100.44,100.99,199757.0,100.0456,100.5128,99.8369,100.3836,199757.0
2022-10-18 12:10:00,100.98,101.17,100.95,101.05,147768.0,100.3736,100.5625,100.3438,100.4432,147768.0
2022-10-18 12:15:00,101.04,101.19,100.86,101.07,128607.0,100.4333,100.5824,100.2544,100.4631,128607.0
2022-10-18 12:20:00,101.06,101.06,100.68,100.71,102392.0,100.4532,100.4532,100.0754,100.1053,102392.0
2022-10-18 12:25:00,100.7,100.88,100.58,100.86,119196.0,100.0953,100.2742,99.976,100.2544,119196.0
2022-10-18 12:30:00,100.86,100.93,100.68,100.86,85225.0,100.2544,100.3239,100.0754,100.2544,85225.0
2022-10-18 12:35:00,100.86,101.23,100.85,101.17,167282.0,100.2544,100.6221,100.2444,100.5625,167282.0
2022-10-18 12:40:00,101.16,101.36,101.07,101.07,162860.0,100.5526,100.7514,100.4631,100.4631,162860.0
2022-10-18 12:45:00,101.07,101.07,100.9,101.04,209560.0,100.4631,100.4631,100.2941,100.4333,209560.0
2022-10-18 12:50:00,101.04,101.21,100.98,101.2,100142.0,100.4333,100.6023,100.3736,100.5923,100142.0
2022-10-18 12:55:00,101.2,101.26,100.89,100.93,157892.0,100.5923,100.652,100.2842,100.3239,157892.0
2022-10-18 13:00:00,100.93,101.0,100.36,100.42,245357.0,100.3239,100.3935,99.7574,99.817,245357.0
2022-10-18 13:05:00,100.41,100.78,100.37,100.65,129054.0,99.8071,100.1748,99.7673,100.0456,129054.0
2022-10-18 13:10:00,100.66,100.92,100.6,100.88,83137.0,100.0556,100.314,99.9959,100.2742,83137.0
2022-10-18 13:15:00,100.88,100.88,100.69,100.76,104008.0,100.2742,100.2742,100.0854,100.155,104008.0
2022-10-18 13:20:00,100.76,100.9,100.53,100.71,128509.0,100.155,100.2941,99.9263,100.1053,128509.0
2022-10-18 13:25:00,100.7,100.96,100.7,100.92,87601.0,100.0953,100.3538,100.0953,100.314,87601.0
2022-10-18 13:30:00,100.91,101.16,100.79,101.16,134575.0,100.3041,100.5526,100.1848,100.5526,134575.0
2022-10-18 13:35:00,101.17,101.18,100.94,101.01,90338.0,100.5625,100.5724,100.3339,100.4035,90338.0
2022-10-18 13:40:00,101.01,101.07,100.9,100.98,75845.0,100.4035,100.4631,100.2941,100.3736,75845.0
2022-10-18 13:45:00,100.99,101.05,100.82,101.04,79429.0,100.3836,100.4432,100.2146,100.4333,79429.0
2022-10-18 13:50:00,101.04,101.16,100.99,101.14,107550.0,100.4333,100.5526,100.3836,100.5327,107550.0
2022-10-18 13:55:00,101.13,101.25,100.97,101.09,107816.0,100.5227,100.642,100.3637,100.483,107816.0
2022-10-18 14:00:00,101.07,101.13,100.75,100.81,123809.0,100.4631,100.5227,100.145,100.2047,123809.0
2022-10-18 14:05:00,100.8,101.0,100.73,100.78,152578.0,100.1947,100.3935,100.1251,100.1748,152578.0
2022-10-18 14:10:00,100.8,100.96,100.8,100.89,133987.0,100.1947,100.3538,100.1947,100.2842,133987.0
2022-10-18 14:15:00,100.89,100.94,100.74,100.81,96828.0,100.2842,100.3339,100.1351,100.2047,96828.0
2022-10-18 14:20:00,100.81,101.0,100.74,100.99,84882.0,100.2047,100.3935,100.1351,100.3836,84882.0
2022-10-18 14:25:00,100.99,101.04,100.84,100.96,101583.0,100.3836,100.4333,100.2345,100.3538,101583.0
2022-10-18 14:30:00,100.96,100.96,100.76,100.88,107876.0,100.3538,100.3538,100.155,100.2742,107876.0
2022-10-18 14:35:00,100.89,100.93,100.36,100.47,221063.0,100.2842,100.3239,99.7574,99.8667,221063.0
2022-10-18 14:40:00,100.48,100.57,100.14,100.19,254244.0,99.8766,99.9661,99.5387,99.5884,254244.0
2022-10-18 14:45:00,100.19,100.3,99.97,100.23,324818.0,99.5884,99.6977,99.3697,99.6281,324818.0
2022-10-18 14:50:00,100.2,100.43,100.09,100.36,159274.0,99.5983,99.8269,99.489,99.7574,159274.0
2022-10-18 14:55:00,100.35,100.49,100.26,100.39,160685.0,99.7474,99.8866,99.658,99.7872,160685.0
2022-10-18 15:00:00,100.39,100.42,100.06,100.25,228767.0,99.7872,99.817,99.4592,99.648,228767.0
2022-10-18 15:05:00,100.23,100.46,100.18,100.24,156294.0,99.6281,99.8568,99.5784,99.6381,156294.0
2022-10-18 15:10:00,100.26,100.35,100.06,100.14,105946.0,99.658,99.7474,99.4592,99.5387,105946.0
2022-10-18 15:15:00,100.15,100.29,100.05,100.22,140344.0,99.5486,99.6878,99.4492,99.6182,140344.0
2022-10-18 15:20:00,100.22,100.42,100.12,100.36,111928.0,99.6182,99.817,99.5188,99.7574,111928.0
2022-10-18 15:25:00,100.36,100.5,100.25,100.48,103201.0,99.7574,99.8965,99.648,99.8766,103201.0
2022-10-18 15:30:00,100.48,100.89,100.4,100.78,203361.0,99.8766,100.2842,99.7971,100.1748,203361.0
2022-10-18 15:35:00,100.79,100.81,100.57,100.73,154483.0,100.1848,100.2047,99.9661,100.1251,154483.0
2022-10-18 15:40:00,100.74,100.98,100.67,100.9,217497.0,100.1351,100.3736,100.0655,100.2941,217497.0
2022-10-18 15:45:00,100.9,100.9,100.73,100.79,195727.0,100.2941,100.2941,100.1251,100.1848,195727.0
2022-10-18 15:50:00,100.79,101.04,100.54,100.61,382100.0,100.1848,100.4333,99.9363,100.0059,382100.0
2022-10-18 15:55:00,100.6,100.81,100.36,100.81,995855.0,99.9959,100.2047,99.7574,100.2047,995855.0
2022-10-19 09:30:00,100.02,100.56,99.6,100.56,910692.0,99.4194,99.9562,99.0019,99.9562,910692.0
2022-10-19 09:35:00,100.56,101.02,100.45,100.47,625817.0,99.9562,100.4134,99.8468,99.8667,625817.0
2022-10-19 09:40:00,100.46,100.54,99.56,99.75,502148.0,99.8568,99.9363,98.9622,99.151,502148.0
2022-10-19 09:45:00,99.74,99.75,99.31,99.4,370710.0,99.1411,99.151,98.7137,98.8031,370710.0
2022-10-19 09:50:00,99.39,99.82,99.37,99.72,356069.0,98.7932,99.2206,98.7733,99.1212,356069.0
2022-10-19 09:55:00,99.72,99.89,99.46,99.61,387405.0,99.1212,99.2902,98.8628,99.0119,387405.0
2022-10-19 10:00:00,99.61,100.03,99.34,100.02,314582.0,99.0119,99.4293,98.7435,99.4194,314582.0
2022-10-19 10:05:00,100.02,100.36,100.0,100.25,299721.0,99.4194,99.7574,99.3995,99.648,299721.0
2022-10-19 10:10:00,100.25,100.46,100.03,100.41,378921.0,99.648,99.8568,99.4293,99.8071,378921.0
2022-10-19 10:15:00,100.4,100.61,100.38,100.46,346467.0,99.7971,100.0059,99.7772,99.8568,346467.0
2022-10-19 10:20:00,100.45,100.72,100.4,100.52,418959.0,99.8468,100.1152,99.7971,99.9164,418959.0
2022-10-19 10:25:00,100.51,100.79,100.31,100.71,275968.0,99.9065,100.1848,99.7077,100.1053,275968.0
2022-10-19 10:30:00,100.72,100.79,100.45,100.56,223762.0,100.1152,100.1848,99.8468,99.9562,223762.0
2022-10-19 10:35:00,100.56,100.8,100.46,100.8,195649.0,99.9562,100.1947,99.8568,100.1947,195649.0
2022-10-19 10:40:00,100.79,100.81,100.47,100.61,170829.0,100.1848,100.2047,99.8667,100.0059,170829.0
2022-10-19 10:45:00,100.62,100.8,100.55,100.61,258867.0,100.0158,100.1947,99.9462,100.0059,258867.0
2022-10-19 10:50:00,100.61,100.67,100.32,100.38,250355.0,100.0059,100.0655,99.7176,99.7772,250355.0
2022-10-19 10:55:00,100.36,100.39,100.17,100.33,164126.0,99.7574,99.7872,99.5685,99.7275,164126.0
2022-10-19 11:00:00,100.33,100.33,99.98,100.06,247414.0,99.7275,99.7275,99.3796,99.4592,247414.0
2022-10-19 11:05:00,100.04,100.3,100.03,100.22,166451.0,99.4393,99.6977,99.4293,99.6182,166451.0
2022-10-19 11:10:00,100.22,100.49,100.18,100.33,139630.0,99.6182,99.8866,99.5784,99.7275,139630.0
2022-10-19 11:15:00,100.34,100.59,100.26,100.48,160182.0,99.7375,99.986,99.658,99.8766,160182.0
2022-10-19 11:20:00,100.48,100.55,100.15,100.16,111232.0,99.8766,99.9462,99.5486,99.5586,111232.0
2022-10-19 11:25:00,100.17,100.17,99.98,100.12,126977.0,99.5685,99.5685,99.3796,99.5188,126977.0
2022-10-19 11:30:00,100.11,100.27,99.98,100.05,195226.0,99.5089,99.6679,99.3796,99.4492,195226.0
2022-10-19 11:35:00,100.05,100.28,99.79,100.28,245455.0,99.4492,99.6778,99.1908,99.6778,245455.0
2022-10-19 11:40:00,100.28,100.33,100.07,100.16,99732.0,99.6778,99.7275,99.4691,99.5586,99732.0
2022-10-19 11:45:00,100.17,100.42,100.16,100.38,169964.0,99.5685,99.817,99.5586,99.7772,169964.0
2022-10-19 11:50:00,100.38,100.68,100.28,100.6,192057.0,99.7772,100.0754,99.6778,99.9959,192057.0
2022-10-19 11:55:00,100.61,100.71,100.57,100.62,253339.0,100.0059,100.1053,99.9661,100.0158,253339.0
2022-10-19 12:00:00,100.61,100.66,100.3,100.44,122985.0,100.0059,100.0556,99.6977,99.8369,122985.0
2022-10-19 12:05:00,100.44,100.5,100.22,100.31,118871.0,99.8369,99.8965,99.6182,99.7077,118871.0
2022-10-19 12:10:00,100.31,100.45,100.18,100.34,86423.0,99.7077,99.8468,99.5784,99.7375,86423.0
2022-10-19 12:15:00,100.35,100.58,100.29,100.54,126327.0,99.7474,99.976,99.6878,99.9363,126327.0
2022-10-19 12:20:00,100.54,100.55,100.33,100.34,105257.0,99.9363,99.9462,99.7275,99.7375,105257.0
2022-10-19 12:25:00,100.34,100.34,100.07,100.17,128950.0,99.7375,99.7375,99.4691,99.5685,128950.0
2022-10-19 12:30:00,100.16,100.34,100.11,100.25,106501.0,99.5586,99.7375,99.5089,99.648,106501.0
2022-10-19 12:35:00,100.25,100.38,100.11,100.17,125841.0,99.648,99.7772,99.5089,99.5685,125841.0
2022-10-19 12:40:00,100.16,100.17,99.81,99.87,163628.0,99.5586,99.5685,99.2107,99.2703,163628.0
2022-10-19 12:45:00,99.87,99.9,99.59,99.67,181447.0,99.2703,99.3001,98.992,99.0715,181447.0
2022-10-19 12:50:00,99.66,99.86,99.63,99.69,87792.0,99.0616,99.2604,99.0317,99.0914,87792.0
2022-10-19 12:55:00,99.68,99.72,99.52,99.63,90838.0,99.0814,99.1212,98.9224,99.0317,90838.0
2022-10-19 13:00:00,99.62,99.72,99.08,99.1,283895.0,99.0218,99.1212,98.4851,98.5049,283895.0
2022-10-19 13:05:00,99.1,99.21,98.92,99.09,222987.0,98.5049,98.6143,98.326,98.495,222987.0
2022-10-19 13:10:00,99.08,99.17,99.01,99.11,159196.0,98.4851,98.5745,98.4155,98.5149,159196.0
2022-10-19 13:15:00,99.11,99.19,99.01,99.04,154905.0,98.5149,98.5944,98.4155,98.4453,154905.0
2022-10-19 13:20:00,99.04,99.24,99.04,99.21,117165.0,98.4453,98.6441,98.4453,98.6143,117165.0
2022-10-19 13:25:00,99.21,99.37,99.13,99.16,111223.0,98.6143,98.7733,98.5348,98.5646,111223.0
2022-10-19 13:30:00,99.16,99.32,99.13,99.18,114678.0,98.5646,98.7236,98.5348,98.5845,114678.0
2022-10-19 13:35:00,99.18,99.27,99.02,99.06,80930.0,98.5845,98.6739,98.4254,98.4652,80930.0
2022-10-19 13:40:00,99.05,99.23,98.97,99.18,138675.0,98.4552,98.6342,98.3757,98.5845,138675.0
2022-10-19 13:45:00,99.19,99.26,99.07,99.12,104770.0,98.5944,98.664,98.4751,98.5248,104770.0
2022-10-19 13:50:00,99.13,99.22,99.04,99.2,77398.0,98.5348,98.6242,98.4453,98.6043,77398.0
2022-10-19 13:55:00,99.21,99.29,99.09,99.27,104306.0,98.6143,98.6938,98.495,98.6739,104306.0
2022-10-19 14:00:00,99.26,99.53,99.14,99.43,124355.0,98.664,98.9323,98.5447,98.8329,124355.0
2022-10-19 14:05:00,99.44,99.69,99.38,99.56,144585.0,98.8429,99.0914,98.7833,98.9622,144585.0
2022-10-19 14:10:00,99.56,99.66,99.46,99.64,89402.0,98.9622,99.0616,98.8628,99.0417,89402.0
2022-10-19 14:15:00,99.65,99.76,99.51,99.51,186201.0,99.0516,99.161,98.9125,98.9125,186201.0
2022-10-19 14:20:00,99.51,99.56,99.41,99.55,100096.0,98.9125,98.9622,98.8131,98.9522,100096.0
2022-10-19 14:25:00,99.56,99.71,99.48,99.63,98724.0,98.9622,99.1113,98.8826,99.0317,98724.0
2022-10-19 14:30:00,99.62,99.65,99.51,99.6,67297.0,99.0218,99.0516,98.9125,99.0019,67297.0
2022-10-19 14:35:00,99.6,99.63,99.49,99.53,83035.0,99.0019,99.0317,98.8926,98.9323,83035.0
2022-10-19 14:40:00,99.53,99.58,99.37,99.44,96121.0,98.9323,98.982,98.7733,98.8429,96121.0
2022-10-19 14:45:00,99.44,99.55,99.37,99.45,94420.0,98.8429,98.9522,98.7733,98.8528,94420.0
2022-10-19 14:50:00,99.44,99.45,99.36,99.41,81099.0,98.8429,98.8528,98.7634,98.8131,81099.0
2022-10-19 14:55:00,99.41,99.45,99.26,99.31,121726.0,98.8131,98.8528,98.664,98.7137,121726.0
2022-10-19 15:00:00,99.32,99.44,99.17,99.25,225132.0,98.7236,98.8429,98.5745,98.654,225132.0
2022-10-19 15:05:00,99.25,99.43,99.14,99.42,155303.0,98.654,98.8329,98.5447,98.823,155303.0
2022-10-19 15:10:00,99.43,99.58,99.39,99.46,157145.0,98.8329,98.982,98.7932,98.8628,157145.0
2022-10-19 15:15:00,99.45,99.7,99.42,99.61,124066.0,98.8528,99.1013,98.823,99.0119,124066.0
2022-10-19 15:20:00,99.61,99.66,99.4,99.41,131959.0,99.0119,99.0616,98.8031,98.8131,131959.0
2022-10-19 15:25:00,99.41,99.51,99.29,99.39,167902.0,98.8131,98.9125,98.6938,98.7932,167902.0
2022-10-19 15:30:00,99.39,99.46,99.28,99.45,159850.0,98.7932,98.8628,98.6839,98.8528,159850.0
2022-10-19 15:35:00,99.45,99.51,99.35,99.38,201882.0,98.8528,98.9125,98.7534,98.7833,201882.0
2022-10-19 15:40:00,99.38,99.56,99.36,99.5,214466.0,98.7833,98.9622,98.7634,98.9025,214466.0
2022-10-19 15:45:00,99.5,99.58,99.33,99.37,266269.0,98.9025,98.982,98.7336,98.7733,266269.0
2022-10-19 15:50:00,99.36,99.67,99.27,99.66,303730.0,98.7634,99.0715,98.6739,99.0616,303730.0
2022-10-19 15:55:00,99.66,99.72,99.53,99.7,1034308.0,99.0616,99.1212,98.9323,99.1013,1034308.0
2022-10-20 09:30:00,100.13,100.7,99.97,100.57,786161.0,99.5287,100.0953,99.3697,99.9661,786161.0
2022-10-20 09:35:00,100.57,100.65,100.14,100.15,397317.0,99.9661,100.0456,99.5387,99.5486,397317.0
2022-10-20 09:40:00,100.17,100.29,99.86,100.26,432393.0,99.5685,99.6878,99.2604,99.658,432393.0
2022-10-20 09:45:00,100.28,100.76,100.17,100.74,252681.0,99.6778,100.155,99.5685,100.1351,252681.0
2022-10-20 09:50:00,100.75,101.18,100.71,100.96,247806.0,100.145,100.5724,100.1053,100.3538,247806.0
2022-10-20 09:55:00,100.97,101.09,100.85,100.87,174147.0,100.3637,100.483,100.2444,100.2643,174147.0
2022-10-20 10:00:00,100.88,101.46,100.75,101.42,340009.0,100.2742,100.8508,100.145,100.811,340009.0
2022-10-20 10:05:00,101.41,101.84,101.4,101.76,353232.0,100.8011,101.2285,100.7911,101.149,353232.0
2022-10-20 10:10:00,101.77,101.77,101.43,101.53,200281.0,101.1589,101.1589,100.8209,100.9203,200281.0
2022-10-20 10:15:00,101.53,102.08,101.5,102.08,298709.0,100.9203,101.467,100.8905,101.467,298709.0
2022-10-20 10:20:00,102.08,102.26,102.08,102.2,413985.0,101.467,101.646,101.467,101.5863,413985.0
2022-10-20 10:25:00,102.2,102.22,102.05,102.18,218976.0,101.5863,101.6062,101.4372,101.5664,218976.0
2022-10-20 10:30:00,102.19,102.32,101.63,101.74,296753.0,101.5764,101.7056,101.0197,101.1291,296753.0
2022-10-20 10:35:00,101.74,101.91,101.6,101.91,185675.0,101.1291,101.2981,100.9899,101.2981,185675.0
2022-10-20 10:40:00,101.91,101.97,101.56,101.8,127514.0,101.2981,101.3577,100.9502,101.1887,127514.0
2022-10-20 10:45:00,101.8,102.02,101.76,101.91,126049.0,101.1887,101.4074,101.149,101.2981,126049.0
2022-10-20 10:50:00,101.91,101.99,101.66,101.67,120369.0,101.2981,101.3776,101.0496,101.0595,120369.0
2022-10-20 10:55:00,101.65,102.0,101.65,101.97,109088.0,101.0396,101.3875,101.0396,101.3577,109088.0
2022-10-20 11:00:00,101.97,102.01,101.42,101.42,178797.0,101.3577,101.3975,100.811,100.811,178797.0
2022-10-20 11:05:00,101.41,101.66,101.38,101.66,192076.0,100.8011,101.0496,100.7712,101.0496,192076.0
2022-10-20 11:10:00,101.65,101.85,101.58,101.81,130828.0,101.0396,101.2384,100.97,101.1987,130828.0
2022-10-20 11:15:00,101.8,101.82,101.37,101.39,162076.0,101.1887,101.2086,100.7613,100.7812,162076.0
2022-10-20 11:20:00,101.4,101.58,101.29,101.52,180793.0,100.7911,100.97,100.6818,100.9104,180793.0
2022-10-20 11:25:00,101.53,101.57,101.13,101.32,161217.0,100.9203,100.9601,100.5227,100.7116,161217.0
2022-10-20 11:30:00,101.33,101.62,101.31,101.54,148861.0,100.7215,101.0098,100.7017,100.9303,148861.0
2022-10-20 11:35:00,101.55,101.79,101.51,101.69,159186.0,100.9402,101.1788,100.9005,101.0794,159186.0
2022-10-20 11:40:00,101.68,101.79,101.66,101.74,135778.0,101.0694,101.1788,101.0496,101.1291,135778.0
2022-10-20 11:45:00,101.75,101.88,101.64,101.84,177775.0,101.139,101.2682,101.0297,101.2285,177775.0
2022-10-20 11:50:00,101.84,101.93,101.75,101.79,210964.0,101.2285,101.3179,101.139,101.1788,210964.0
2022-10-20 11:55:00,101.79,101.85,101.59,101.69,123080.0,101.1788,101.2384,100.98,101.0794,123080.0
2022-10-20 12:00:00,101.69,101.73,101.36,101.43,124020.0,101.0794,101.1191,100.7514,100.8209,124020.0
2022-10-20 12:05:00,101.43,101.48,101.1,101.24,159757.0,100.8209,100.8706,100.4929,100.6321,159757.0
2022-10-20 12:10:00,101.24,101.61,101.13,101.28,285346.0,100.6321,100.9999,100.5227,100.6718,285346.0
2022-10-20 12:15:00,101.28,101.46,101.23,101.3,152508.0,100.6718,100.8508,100.6221,100.6917,152508.0
2022-10-20 12:20:00,101.28,101.33,100.98,101.03,303588.0,100.6718,100.7215,100.3736,100.4233,303588.0
2022-10-20 12:25:00,101.03,101.03,100.81,100.94,106980.0,100.4233,100.4233,100.2047,100.3339,106980.0
2022-10-20 12:30:00,100.93,101.04,100.84,100.89,126280.0,100.3239,100.4333,100.2345,100.2842,126280.0
2022-10-20 12:35:00,100.88,100.99,100.74,100.87,118462.0,100.2742,100.3836,100.1351,100.2643,118462.0
2022-10-20 12:40:00,100.87,100.98,100.77,100.85,124176.0,100.2643,100.3736,100.1649,100.2444,124176.0
2022-10-20 12:45:00,100.85,100.87,100.65,100.85,98991.0,100.2444,100.2643,100.0456,100.2444,98991.0
2022-10-20 12:50:00,100.87,100.89,100.74,100.8,97830.0,100.2643,100.2842,100.1351,100.1947,97830.0
2022-10-20 12:55:00,100.8,100.92,100.76,100.82,111529.0,100.1947,100.314,100.155,100.2146,111529.0
2022-10-20 13:00:00,100.82,100.89,100.68,100.84,117660.0,100.2146,100.2842,100.0754,100.2345,117660.0
2022-10-20 13:05:00,100.84,100.86,100.32,100.39,197978.0,100.2345,100.2544,99.7176,99.7872,197978.0
2022-10-20 13:10:00,100.38,100.59,100.32,100.42,164271.0,99.7772,99.986,99.7176,99.817,164271.0
2022-10-20 13:15:00,100.43,100.48,100.29,100.39,149392.0,99.8269,99.8766,99.6878,99.7872,149392.0
2022-10-20 13:20:00,100.39,100.56,100.29,100.3,153598.0,99.7872,99.9562,99.6878,99.6977,153598.0
2022-10-20 13:25:00,100.31,100.54,100.29,100.47,136628.0,99.7077,99.9363,99.6878,99.8667,136628.0
2022-10-20 13:30:00,100.48,100.49,100.29,100.39,112960.0,99.8766,99.8866,99.6878,99.7872,112960.0
2022-10-20 13:35:00,100.38,100.53,100.35,100.47,174922.0,99.7772,99.9263,99.7474,99.8667,174922.0
2022-10-20 13:40:00,100.47,100.47,100.18,100.3,160906.0,99.8667,99.8667,99.5784,99.6977,160906.0
2022-10-20 13:45:00,100.3,100.31,99.85,99.94,196958.0,99.6977,99.7077,99.2504,99.3399,196958.0
2022-10-20 13:50:00,99.93,100.03,99.79,99.97,203733.0,99.3299,99.4293,99.1908,99.3697,203733.0
2022-10-20 13:55:00,99.96,100.05,99.86,100.05,157789.0,99.3598,99.4492,99.2604,99.4492,157789.0
2022-10-20 14:00:00,100.04,100.09,99.91,99.99,114533.0,99.4393,99.489,99.3101,99.3896,114533.0
2022-10-20 14:05:00,99.98,100.03,99.7,99.83,136593.0,99.3796,99.4293,99.1013,99.2305,136593.0
2022-10-20 14:10:00,99.83,99.9,99.71,99.79,123325.0,99.2305,99.3001,99.1113,99.1908,123325.0
2022-10-20 14:15:00,99.79,99.96,99.73,99.9,147601.0,99.1908,99.3598,99.1311,99.3001,147601.0
2022-10-20 14:20:00,99.89,99.96,99.77,99.85,126030.0,99.2902,99.3598,99.1709,99.2504,126030.0
2022-10-20 14:25:00,99.84,99.88,99.74,99.81,116188.0,99.2405,99.2802,99.1411,99.2107,116188.0
2022-10-20 14:30:00,99.8,100.0,99.75,99.96,163519.0,99.2007,99.3995,99.151,99.3598,163519.0
2022-10-20 14:35:00,99.95,99.99,99.79,99.83,108455.0,99.3498,99.3896,99.1908,99.2305,108455.0
2022-10-20 14:40:00,99.84,99.84,99.63,99.67,136024.0,99.2405,99.2405,99.0317,99.0715,136024.0
2022-10-20 14:45:00,99.67,99.78,99.61,99.66,160961.0,99.0715,99.1808,99.0119,99.0616,160961.0
2022-10-20 14:50:00,99.67,99.78,99.6,99.75,253490.0,99.0715,99.1808,99.0019,99.151,253490.0
2022-10-20 14:55:00,99.75,99.99,99.73,99.82,188176.0,99.151,99.3896,99.1311,99.2206,188176.0
2022-10-20 15:00:00,99.83,99.98,99.79,99.79,161139.0,99.2305,99.3796,99.1908,99.1908,161139.0
2022-10-20 15:05:00,99.79,100.06,99.76,99.98,187232.0,99.1908,99.4592,99.161,99.3796,187232.0
2022-10-20 15:10:00,99.99,100.02,99.84,99.98,160947.0,99.3896,99.4194,99.2405,99.3796,160947.0
2022-10-20 15:15:00,99.98,99.98,99.8,99.83,158389.0,99.3796,99.3796,99.2007,99.2305,158389.0
2022-10-20 15:20:00,99.84,99.85,99.68,99.8,225136.0,99.2405,99.2504,99.0814,99.2007,225136.0
2022-10-20 15:25:00,99.79,99.81,99.65,99.76,207644.0,99.1908,99.2107,99.0516,99.161,207644.0
2022-10-20 15:30:00,99.75,99.75,99.46,99.48,234699.0,99.151,99.151,98.8628,98.8826,234699.0
2022-10-20 15:35:00,99.47,99.67,99.39,99.57,249129.0,98.8727,99.0715,98.7932,98.9721,249129.0
2022-10-20 15:40:00,99.56,99.84,99.5,99.81,177462.0,98.9622,99.2405,98.9025,99.2107,177462.0
2022-10-20 15:45:00,99.81,99.9,99.73,99.84,309148.0,99.2107,99.3001,99.1311,99.2405,309148.0
2022-10-20 15:50:00,99.85,100.07,99.77,100.01,548931.0,99.2504,99.4691,99.1709,99.4095,548931.0
2022-10-20 15:55:00,100.0,100.14,99.91,99.97,1314217.0,99.3995,99.5387,99.3101,99.3697,1314217.0
2022-10-21 09:30:00,97.85,98.91,97.72,98.36,3052911.0,97.2624,98.3161,97.1332,97.7694,3052911.0
2022-10-21 09:35:00,98.34,98.86,98.05,98.78,651681.0,97.7495,98.2664,97.4612,98.1869,651681.0
2022-10-21 09:40:00,98.79,99.61,98.46,99.56,656043.0,98.1968,99.0119,97.8688,98.9622,656043.0
2022-10-21 09:45:00,99.54,100.27,99.29,99.59,866875.0,98.9423,99.6679,98.6938,98.992,866875.0
2022-10-21 09:50:00,99.6,99.91,99.28,99.76,395306.0,99.0019,99.3101,98.6839,99.161,395306.0
2022-10-21 09:55:00,99.76,100.0,99.41,99.99,408919.0,99.161,99.3995,98.8131,99.3896,408919.0
2022-10-21 10:00:00,99.99,100.07,99.74,99.79,461190.0,99.3896,99.4691,99.1411,99.1908,461190.0
2022-10-21 10:05:00,99.78,100.25,99.68,99.95,510874.0,99.1808,99.648,99.0814,99.3498,510874.0
2022-10-21 10:10:00,99.96,100.11,99.81,99.95,358619.0,99.3598,99.5089,99.2107,99.3498,358619.0
2022-10-21 10:15:00,99.95,100.01,99.67,99.8,308932.0,99.3498,99.4095,99.0715,99.2007,308932.0
2022-10-21 10:20:00,99.8,99.94,99.32,99.37,290732.0,99.2007,99.3399,98.7236,98.7733,290732.0
2022-10-21 10:25:00,99.36,99.5,99.19,99.3,196196.0,98.7634,98.9025,98.5944,98.7037,196196.0
2022-10-21 10:30:00,99.3,99.63,99.3,99.38,213282.0,98.7037,99.0317,98.7037,98.7833,213282.0
2022-10-21 10:35:00,99.4,99.49,99.07,99.19,213029.0,98.8031,98.8926,98.4751,98.5944,213029.0
2022-10-21 10:40:00,99.19,99.45,99.06,99.26,255119.0,98.5944,98.8528,98.4652,98.664,255119.0
2022-10-21 10:45:00,99.25,99.48,99.14,99.35,333950.0,98.654,98.8826,98.5447,98.7534,333950.0
2022-10-21 10:50:00,99.33,99.49,99.23,99.31,188512.0,98.7336,98.8926,98.6342,98.7137,188512.0
2022-10-21 10:55:00,99.32,99.36,98.69,98.75,280528.0,98.7236,98.7634,98.0974,98.157,280528.0
2022-10-21 11:00:00,98.75,98.82,98.39,98.5,285433.0,98.157,98.2266,97.7992,97.9085,285433.0
2022-10-21 11:05:00,98.52,98.69,98.38,98.51,228017.0,97.9284,98.0974,97.7893,97.9185,228017.0
2022-10-21 11:10:00,98.51,98.63,98.35,98.43,251403.0,97.9185,98.0378,97.7594,97.839,251403.0
2022-10-21 11:15:00,98.42,98.63,98.31,98.41,193277.0,97.829,98.0378,97.7197,97.8191,193277.0
2022-10-21 11:20:00,98.42,98.69,98.27,98.41,251915.0,97.829,98.0974,97.6799,97.8191,251915.0
2022-10-21 11:25:00,98.42,98.72,98.42,98.65,224480.0,97.829,98.1272,97.829,98.0576,224480.0
2022-10-21 11:30:00,98.65,99.08,98.61,98.88,304753.0,98.0576,98.4851,98.0179,98.2863,304753.0
2022-10-21 11:35:00,98.88,98.95,98.64,98.78,127025.0,98.2863,98.3558,98.0477,98.1869,127025.0
2022-10-21 11:40:00,98.78,99.36,98.72,99.22,182823.0,98.1869,98.7634,98.1272,98.6242,182823.0
2022-10-21 11:45:00,99.24,99.39,99.1,99.38,243180.0,98.6441,98.7932,98.5049,98.7833,243180.0
2022-10-21 11:50:00,99.39,99.57,99.32,99.51,223595.0,98.7932,98.9721,98.7236,98.9125,223595.0
2022-10-21 11:55:00,99.51,99.74,99.42,99.74,167832.0,98.9125,99.1411,98.823,99.1411,167832.0
2022-10-21 12:00:00,99.74,100.04,99.71,99.92,511870.0,99.1411,99.4393,99.1113,99.32,511870.0
2022-10-21 12:05:00,99.92,99.93,99.7,99.74,255876.0,99.32,99.3299,99.1013,99.1411,255876.0
2022-10-21 12:10:00,99.74,99.76,99.41,99.68,167270.0,99.1411,99.161,98.8131,99.0814,167270.0
2022-10-21 12:15:00,99.68,99.69,99.35,99.43,145491.0,99.0814,99.0914,98.7534,98.8329,145491.0
2022-10-21 12:20:00,99.43,99.69,99.33,99.66,204265.0,98.8329,99.0914,98.7336,99.0616,204265.0
2022-10-21 12:25:00,99.67,99.7,99.34,99.37,175406.0,99.0715,99.1013,98.7435,98.7733,175406.0
2022-10-21 12:30:00,99.37,99.68,99.33,99.62,128097.0,98.7733,99.0814,98.7336,99.0218,128097.0
2022-10-21 12:35:00,99.62,99.75,99.35,99.46,170487.0,99.0218,99.151,98.7534,98.8628,170487.0
2022-10-21 12:40:00,99.45,99.75,99.44,99.7,140842.0,98.8528,99.151,98.8429,99.1013,140842.0
2022-10-21 12:45:00,99.7,99.92,99.68,99.87,181853.0,99.1013,99.32,99.0814,99.2703,181853.0
2022-10-21 12:50:00,99.87,100.0,99.86,99.93,161807.0,99.2703,99.3995,99.2604,99.3299,161807.0
2022-10-21 12:55:00,99.93,99.96,99.67,99.75,150471.0,99.3299,99.3598,99.0715,99.151,150471.0
2022-10-21 13:00:00,99.76,99.87,99.73,99.84,139069.0,99.161,99.2703,99.1311,99.2405,139069.0
2022-10-21 13:05:00,99.85,99.86,99.6,99.64,107053.0,99.2504,99.2604,99.0019,99.0417,107053.0
2022-10-21 13:10:00,99.65,99.76,99.59,99.72,102144.0,99.0516,99.161,98.992,99.1212,102144.0
2022-10-21 13:15:00,99.73,99.81,99.6,99.78,135304.0,99.1311,99.2107,99.0019,99.1808,135304.0
2022-10-21 13:20:00,99.76,99.85,99.6,99.68,144588.0,99.161,99.2504,99.0019,99.0814,144588.0
2022-10-21 13:25:00,99.67,99.84,99.66,99.7,113525.0,99.0715,99.2405,99.0616,99.1013,113525.0
2022-10-21 13:30:00,99.7,100.01,99.7,99.81,172195.0,99.1013,99.4095,99.1013,99.2107,172195.0
2022-10-21 13:35:00,99.8,99.94,99.77,99.94,87504.0,99.2007,99.3399,99.1709,99.3399,87504.0
2022-10-21 13:40:00,99.95,100.1,99.88,99.91,173865.0,99.3498,99.4989,99.2802,99.3101,173865.0
2022-10-21 13:45:00,99.92,100.17,99.92,100.16,181596.0,99.32,99.5685,99.32,99.5586,181596.0
2022-10-21 13:50:00,100.17,100.33,100.15,100.31,163196.0,99.5685,99.7275,99.5486,99.7077,163196.0
2022-10-21 13:55:00,100.31,100.46,100.3,100.45,124169.0,99.7077,99.8568,99.6977,99.8468,124169.0
2022-10-21 14:00:00,100.46,100.58,100.42,100.57,167697.0,99.8568,99.976,99.817,99.9661,167697.0
2022-10-21 14:05:00,100.57,100.72,100.53,100.61,162090.0,99.9661,100.1152,99.9263,100.0059,162090.0
2022-10-21 14:10:00,100.62,100.69,100.4,100.43,277063.0,100.0158,100.0854,99.7971,99.8269,277063.0
2022-10-21 14:15:00,100.43,100.53,100.25,100.35,209325.0,99.8269,99.9263,99.648,99.7474,209325.0
2022-10-21 14:20:00,100.35,100.49,100.34,100.39,129422.0,99.7474,99.8866,99.7375,99.7872,129422.0
2022-10-21 14:25:00,100.38,100.49,100.31,100.47,121919.0,99.7772,99.8866,99.7077,99.8667,121919.0
2022-10-21 14:30:00,100.48,100.65,100.48,100.54,130370.0,99.8766,100.0456,99.8766,99.9363,130370.0
2022-10-21 14:35:00,100.54,100.59,100.32,100.43,140249.0,99.9363,99.986,99.7176,99.8269,140249.0
2022-10-21 14:40:00,100.43,100.54,100.29,100.29,118559.0,99.8269,99.9363,99.6878,99.6878,118559.0
2022-10-21 14:45:00,100.28,100.39,100.21,100.34,128679.0,99.6778,99.7872,99.6083,99.7375,128679.0
2022-10-21 14:50:00,100.35,100.38,100.12,100.13,181912.0,99.7474,99.7772,99.5188,99.5287,181912.0
2022-10-21 14:55:00,100.14,100.35,100.11,100.35,135887.0,99.5387,99.7474,99.5089,99.7474,135887.0
2022-10-21 15:00:00,100.35,100.57,100.31,100.57,152825.0,99.7474,99.9661,99.7077,99.9661,152825.0
2022-10-21 15:05:00,100.56,100.58,100.43,100.51,157488.0,99.9562,99.976,99.8269,99.9065,157488.0
2022-10-21 15:10:00,100.5,100.72,100.45,100.7,143868.0,99.8965,100.1152,99.8468,100.0953,143868.0
2022-10-21 15:15:00,100.69,100.83,100.64,100.81,199414.0,100.0854,100.2245,100.0357,100.2047,199414.0
2022-10-21 15:20:00,100.81,100.95,100.78,100.94,194602.0,100.2047,100.3438,100.1748,100.3339,194602.0
2022-10-21 15:25:00,100.95,101.02,100.9,100.96,179562.0,100.3438,100.4134,100.2941,100.3538,179562.0
2022-10-21 15:30:00,100.96,101.04,100.88,100.91,336612.0,100.3538,100.4333,100.2742,100.3041,336612.0
2022-10-21 15:35:00,100.91,101.07,100.9,101.05,213844.0,100.3041,100.4631,100.2941,100.4432,213844.0
2022-10-21 15:40:00,101.05,101.17,101.0,101.11,268691.0,100.4432,100.5625,100.3935,100.5029,268691.0
2022-10-21 15:45:00,101.11,101.14,100.96,101.01,357794.0,100.5029,100.5327,100.3538,100.4035,357794.0
2022-10-21 15:50:00,101.0,101.31,100.95,101.16,530758.0,100.3935,100.7017,100.3438,100.5526,530758.0
2022-10-21 15:55:00,101.15,101.23,101.03,101.11,1259716.0,100.5426,100.6221,100.4233,100.5029,1259716.0
2022-10-24 09:30:00,101.73,101.93,100.63,101.0,983718.0,101.1191,101.3179,100.0257,100.3935,983718.0
2022-10-24 09:35:00,101.0,101.37,100.9,100.95,575532.0,100.3935,100.7613,100.2941,100.3438,575532.0
2022-10-24 09:40:00,100.96,101.03,100.56,101.0,391530.0,100.3538,100.4233,99.9562,100.3935,391530.0
2022-10-24 09:45:00,101.0,101.96,101.0,101.11,698220.0,100.3935,101.3478,100.3935,100.5029,698220.0
2022-10-24 09:50:00,101.13,101.75,101.06,101.69,327893.0,100.5227,101.139,100.4532,101.0794,327893.0
2022-10-24 09:55:00,101.7,101.75,101.09,101.29,186143.0,101.0893,101.139,100.483,100.6818,186143.0
2022-10-24 10:00:00,101.3,101.32,100.36,100.41,458028.0,100.6917,100.7116,99.7574,99.8071,458028.0
2022-10-24 10:05:00,100.41,100.56,100.0,100.15,405855.0,99.8071,99.9562,99.3995,99.5486,405855.0
2022-10-24 10:10:00,100.13,100.47,100.07,100.35,254969.0,99.5287,99.8667,99.4691,99.7474,254969.0
2022-10-24 10:15:00,100.33,100.49,100.09,100.45,202938.0,99.7275,99.8866,99.489,99.8468,202938.0
2022-10-24 10:20:00,100.47,100.47,99.98,100.12,291599.0,99.8667,99.8667,99.3796,99.5188,291599.0
2022-10-24 10:25:00,100.12,100.51,100.04,100.47,214781.0,99.5188,99.9065,99.4393,99.8667,214781.0
2022-10-24 10:30:00,100.47,100.86,100.42,100.65,246933.0,99.8667,100.2544,99.817,100.0456,246933.0
2022-10-24 10:35:00,100.65,101.26,100.6,101.18,629259.0,100.0456,100.652,99.9959,100.5724,629259.0
2022-10-24 10:40:00,101.17,101.38,101.01,101.26,384925.0,100.5625,100.7712,100.4035,100.652,384925.0
2022-10-24 10:45:00,101.25,101.47,101.13,101.13,304303.0,100.642,100.8607,100.5227,100.5227,304303.0
2022-10-24 10:50:00,101.13,101.48,101.12,101.39,294609.0,100.5227,100.8706,100.5128,100.7812,294609.0
2022-10-24 10:55:00,101.38,101.8,101.21,101.73,292550.0,100.7712,101.1887,100.6023,101.1191,292550.0
2022-10-24 11:00:00,101.74,101.83,101.58,101.59,249073.0,101.1291,101.2185,100.97,100.98,249073.0
2022-10-24 11:05:00,101.59,101.81,101.36,101.47,203636.0,100.98,101.1987,100.7514,100.8607,203636.0
2022-10-24 11:10:00,101.48,101.67,101.43,101.6,190473.0,100.8706,101.0595,100.8209,100.9899,190473.0
2022-10-24 11:15:00,101.6,101.72,101.21,101.32,212946.0,100.9899,101.1092,100.6023,100.7116,212946.0
2022-10-24 11:20:00,101.34,101.68,101.34,101.66,174640.0,100.7315,101.0694,100.7315,101.0496,174640.0
2022-10-24 11:25:00,101.65,101.75,101.49,101.63,227728.0,101.0396,101.139,100.8806,101.0197,227728.0
2022-10-24 11:30:00,101.63,101.64,101.4,101.51,175563.0,101.0197,101.0297,100.7911,100.9005,175563.0
2022-10-24 11:35:00,101.51,101.82,101.46,101.68,182354.0,100.9005,101.2086,100.8508,101.0694,182354.0
2022-10-24 11:40:00,101.68,101.7,101.46,101.49,155161.0,101.0694,101.0893,100.8508,100.8806,155161.0
2022-10-24 11:45:00,101.5,101.5,101.23,101.42,104477.0,100.8905,100.8905,100.6221,100.811,104477.0
2022-10-24 11:50:00,101.42,101.75,101.42,101.75,164621.0,100.811,101.139,100.811,101.139,164621.0
2022-10-24 11:55:00,101.75,101.79,101.64,101.74,173932.0,101.139,101.1788,101.0297,101.1291,173932.0
2022-10-24 12:00:00,101.75,101.87,101.59,101.64,174256.0,101.139,101.2583,100.98,101.0297,174256.0
2022-10-24 12:05:00,101.63,101.82,101.62,101.72,129844.0,101.0197,101.2086,101.0098,101.1092,129844.0
2022-10-24 12:10:00,101.72,101.88,101.7,101.88,169610.0,101.1092,101.2682,101.0893,101.2682,169610.0
2022-10-24 12:15:00,101.88,102.17,101.87,102.08,340727.0,101.2682,101.5565,101.2583,101.467,340727.0
2022-10-24 12:20:00,102.09,102.27,101.92,102.26,240821.0,101.477,101.6559,101.308,101.646,240821.0
2022-10-24 12:25:00,102.26,102.29,102.02,102.04,184440.0,101.646,101.6758,101.4074,101.4273,184440.0
2022-10-24 12:30:00,102.04,102.05,101.81,101.98,138959.0,101.4273,101.4372,101.1987,101.3676,138959.0
2022-10-24 12:35:00,101.96,102.09,101.9,101.96,131809.0,101.3478,101.477,101.2881,101.3478,131809.0
2022-10-24 12:40:00,101.96,102.08,101.91,102.08,99347.0,101.3478,101.467,101.2981,101.467,99347.0
2022-10-24 12:45:00,102.08,102.19,102.05,102.17,86671.0,101.467,101.5764,101.4372,101.5565,86671.0
2022-10-24 12:50:00,102.17,102.26,102.13,102.23,89610.0,101.5565,101.646,101.5167,101.6161,89610.0
2022-10-24 12:55:00,102.23,102.33,102.12,102.15,139140.0,101.6161,101.7155,101.5068,101.5366,139140.0
2022-10-24 13:00:00,102.16,102.16,101.96,102.08,102231.0,101.5466,101.5466,101.3478,101.467,102231.0
2022-10-24 13:05:00,102.07,102.19,102.04,102.09,91974.0,101.4571,101.5764,101.4273,101.477,91974.0
2022-10-24 13:10:00,102.09,102.1,101.87,101.95,124351.0,101.477,101.4869,101.2583,101.3378,124351.0
2022-10-24 13:15:00,101.96,102.03,101.9,101.96,100260.0,101.3478,101.4173,101.2881,101.3478,100260.0
2022-10-24 13:20:00,101.97,101.98,101.77,101.86,94637.0,101.3577,101.3676,101.1589,101.2484,94637.0
2022-10-24 13:25:00,101.87,101.95,101.69,101.74,323921.0,101.2583,101.3378,101.0794,101.1291,323921.0
2022-10-24 13:30:00,101.73,101.76,101.51,101.61,102372.0,101.1191,101.149,100.9005,100.9999,102372.0
2022-10-24 13:35:00,101.62,101.65,101.46,101.6,166791.0,101.0098,101.0396,100.8508,100.9899,166791.0
2022-10-24 13:40:00,101.61,101.81,101.6,101.79,168739.0,100.9999,101.1987,100.9899,101.1788,168739.0
2022-10-24 13:45:00,101.79,101.87,101.59,101.69,107363.0,101.1788,101.2583,100.98,101.0794,107363.0
2022-10-24 13:50:00,101.69,101.78,101.63,101.71,81841.0,101.0794,101.1688,101.0197,101.0993,81841.0
2022-10-24 13:55:00,101.7,101.74,101.59,101.63,90681.0,101.0893,101.1291,100.98,101.0197,90681.0
2022-10-24 14:00:00,101.65,101.8,101.61,101.75,153711.0,101.0396,101.1887,100.9999,101.139,153711.0
2022-10-24 14:05:00,101.76,101.83,101.71,101.73,111346.0,101.149,101.2185,101.0993,101.1191,111346.0
2022-10-24 14:10:00,101.73,101.81,101.69,101.8,172315.0,101.1191,101.1987,101.0794,101.1887,172315.0
2022-10-24 14:15:00,101.79,101.95,101.77,101.88,164760.0,101.1788,101.3378,101.1589,101.2682,164760.0
2022-10-24 14:20:00,101.87,101.91,101.78,101.82,211890.0,101.2583,101.2981,101.1688,101.2086,211890.0
2022-10-24 14:25:00,101.83,101.92,101.78,101.86,145951.0,101.2185,101.308,101.1688,101.2484,145951.0
2022-10-24 14:30:00,101.85,101.95,101.83,101.94,106347.0,101.2384,101.3378,101.2185,101.3279,106347.0
2022-10-24 14:35:00,101.93,102.05,101.89,102.04,118102.0,101.3179,101.4372,101.2782,101.4273,118102.0
2022-10-24 14:40:00,102.05,102.25,101.97,102.17,222970.0,101.4372,101.636,101.3577,101.5565,222970.0
2022-10-24 14:45:00,102.17,102.23,102.09,102.21,144255.0,101.5565,101.6161,101.477,101.5963,144255.0
2022-10-24 14:50:00,102.19,102.2,102.11,102.14,108549.0,101.5764,101.5863,101.4969,101.5267,108549.0
2022-10-24 14:55:00,102.15,102.21,102.1,102.2,271605.0,101.5366,101.5963,101.4869,101.5863,271605.0
2022-10-24 15:00:00,102.2,102.42,102.14,102.4,356566.0,101.5863,101.805,101.5267,101.7851,356566.0
2022-10-24 15:05:00,102.4,102.46,102.35,102.4,166257.0,101.7851,101.8448,101.7354,101.7851,166257.0
2022-10-24 15:10:00,102.39,102.58,102.39,102.57,188421.0,101.7752,101.964,101.7752,101.9541,188421.0
2022-10-24 15:15:00,102.58,102.73,102.56,102.71,241856.0,101.964,102.1131,101.9442,102.0933,241856.0
2022-10-24 15:20:00,102.72,102.72,102.56,102.65,157316.0,102.1032,102.1032,101.9442,102.0336,157316.0
2022-10-24 15:25:00,102.65,102.75,102.61,102.71,219331.0,102.0336,102.133,101.9939,102.0933,219331.0
2022-10-24 15:30:00,102.72,102.75,102.56,102.61,286372.0,102.1032,102.133,101.9442,101.9939,286372.0
2022-10-24 15:35:00,102.61,102.71,102.55,102.66,216927.0,101.9939,102.0933,101.9342,102.0436,216927.0
2022-10-24 15:40:00,102.66,102.68,102.59,102.63,233404.0,102.0436,102.0634,101.974,102.0137,233404.0
2022-10-24 15:45:00,102.62,102.69,102.51,102.52,284859.0,102.0038,102.0734,101.8945,101.9044,284859.0
2022-10-24 15:50:00,102.52,102.59,102.33,102.34,384152.0,101.9044,101.974,101.7155,101.7255,384152.0
2022-10-24 15:55:00,102.33,102.62,102.33,102.51,1192386.0,101.7155,102.0038,101.7155,101.8945,1192386.0
2022-10-25 09:30:00,102.89,103.71,102.75,103.6,1297181.0,102.2722,103.0872,102.133,102.9779,1297181.0
2022-10-25 09:35:00,103.6,103.64,102.94,103.05,442661.0,102.9779,103.0177,102.3219,102.4312,442661.0
2022-10-25 09:40:00,103.06,103.17,102.72,102.75,309035.0,102.4412,102.5505,102.1032,102.133,309035.0
2022-10-25 09:45:00,102.77,103.61,102.76,103.6,480050.0,102.1529,102.9879,102.143,102.9779,480050.0
2022-10-25 09:50:00,103.61,103.63,103.31,103.51,471800.0,102.9879,103.0077,102.6897,102.8885,471800.0
2022-10-25 09:55:00,103.51,103.69,103.45,103.63,308210.0,102.8885,103.0674,102.8288,103.0077,308210.0
2022-10-25 10:00:00,103.63,104.03,103.47,103.95,403027.0,103.0077,103.4053,102.8487,103.3258,403027.0
2022-10-25 10:05:00,103.95,103.95,103.74,103.85,264351.0,103.3258,103.3258,103.1171,103.2264,264351.0
2022-10-25 10:10:00,103.85,103.96,103.65,103.81,180577.0,103.2264,103.3357,103.0276,103.1866,180577.0
2022-10-25 10:15:00,103.81,103.99,103.57,103.62,194619.0,103.1866,103.3656,102.9481,102.9978,194619.0
2022-10-25 10:20:00,103.62,103.72,103.47,103.57,175990.0,102.9978,103.0972,102.8487,102.9481,175990.0
2022-10-25 10:25:00,103.58,103.86,103.58,103.74,207135.0,102.958,103.2363,102.958,103.1171,207135.0
2022-10-25 10:30:00,103.73,103.79,103.44,103.52,150326.0,103.1071,103.1668,102.8189,102.8984,150326.0
2022-10-25 10:35:00,103.53,103.53,103.18,103.3,209974.0,102.9083,102.9083,102.5604,102.6797,209974.0
2022-10-25 10:40:00,103.31,103.32,103.12,103.15,230272.0,102.6897,102.6996,102.5008,102.5306,230272.0
2022-10-25 10:45:00,103.14,103.28,103.11,103.19,124146.0,102.5207,102.6598,102.4909,102.5704,124146.0
2022-10-25 10:50:00,103.19,103.36,103.16,103.32,156987.0,102.5704,102.7394,102.5406,102.6996,156987.0
2022-10-25 10:55:00,103.34,103.57,103.31,103.39,167920.0,102.7195,102.9481,102.6897,102.7692,167920.0
2022-10-25 11:00:00,103.41,103.83,103.32,103.78,292047.0,102.7891,103.2065,102.6996,103.1568,292047.0
2022-10-25 11:05:00,103.77,103.78,103.54,103.69,225791.0,103.1469,103.1568,102.9183,103.0674,225791.0
2022-10-25 11:10:00,103.69,103.73,103.44,103.59,250587.0,103.0674,103.1071,102.8189,102.968,250587.0
2022-10-25 11:15:00,103.58,103.74,103.58,103.72,130511.0,102.958,103.1171,102.958,103.0972,130511.0
2022-10-25 11:20:00,103.72,103.75,103.56,103.7,136722.0,103.0972,103.127,102.9382,103.0773,136722.0
2022-10-25 11:25:00,103.7,103.72,103.5,103.66,228233.0,103.0773,103.0972,102.8785,103.0375,228233.0
2022-10-25 11:30:00,103.66,103.71,103.53,103.62,193517.0,103.0375,103.0872,102.9083,102.9978,193517.0
2022-10-25 11:35:00,103.62,103.77,103.59,103.77,127428.0,102.9978,103.1469,102.968,103.1469,127428.0
2022-10-25 11:40:00,103.77,103.9,103.67,103.89,154429.0,103.1469,103.2761,103.0475,103.2662,154429.0
2022-10-25 11:45:00,103.89,103.9,103.81,103.87,123949.0,103.2662,103.2761,103.1866,103.2463,123949.0
2022-10-25 11:50:00,103.86,103.92,103.8,103.91,77189.0,103.2363,103.296,103.1767,103.286,77189.0
2022-10-25 11:55:00,103.91,103.93,103.77,103.82,120828.0,103.286,103.3059,103.1469,103.1966,120828.0
2022-10-25 12:00:00,103.82,103.93,103.77,103.79,193710.0,103.1966,103.3059,103.1469,103.1668,193710.0
2022-10-25 12:05:00,103.78,103.95,103.72,103.83,288068.0,103.1568,103.3258,103.0972,103.2065,288068.0
2022-10-25 12:10:00,103.84,103.92,103.79,103.92,119394.0,103.2165,103.296,103.1668,103.296,119394.0
2022-10-25 12:15:00,103.91,103.96,103.87,103.94,140063.0,103.286,103.3357,103.2463,103.3159,140063.0
2022-10-25 12:20:00,103.95,103.95,103.78,103.82,193338.0,103.3258,103.3258,103.1568,103.1966,193338.0
2022-10-25 12:25:00,103.82,103.83,103.73,103.75,116906.0,103.1966,103.2065,103.1071,103.127,116906.0
2022-10-25 12:30:00,103.75,103.8,103.54,103.57,142446.0,103.127,103.1767,102.9183,102.9481,142446.0
2022-10-25 12:35:00,103.56,103.59,103.4,103.4,275045.0,102.9382,102.968,102.7791,102.7791,275045.0
2022-10-25 12:40:00,103.4,103.41,103.29,103.4,231887.0,102.7791,102.7891,102.6698,102.7791,231887.0
2022-10-25 12:45:00,103.4,103.41,103.23,103.33,189923.0,102.7791,102.7891,102.6101,102.7095,189923.0
2022-10-25 12:50:00,103.34,103.41,103.26,103.27,117494.0,102.7195,102.7891,102.64,102.6499,117494.0
2022-10-25 12:55:00,103.27,103.29,103.15,103.2,158904.0,102.6499,102.6698,102.5306,102.5803,158904.0
2022-10-25 13:00:00,103.21,103.28,102.79,102.89,234571.0,102.5903,102.6598,102.1728,102.2722,234571.0
2022-10-25 13:05:00,102.89,103.17,102.89,103.09,187837.0,102.2722,102.5505,102.2722,102.471,187837.0
2022-10-25 13:10:00,103.09,103.15,102.99,103.01,168476.0,102.471,102.5306,102.3716,102.3915,168476.0
2022-10-25 13:15:00,102.99,103.11,102.89,103.02,172656.0,102.3716,102.4909,102.2722,102.4014,172656.0
2022-10-25 13:20:00,103.02,103.08,102.96,103.07,108907.0,102.4014,102.461,102.3418,102.4511,108907.0
2022-10-25 13:25:00,103.07,103.26,103.07,103.2,127047.0,102.4511,102.64,102.4511,102.5803,127047.0
2022-10-25 13:30:00,103.21,103.45,103.21,103.42,134606.0,102.5903,102.8288,102.5903,102.799,134606.0
2022-10-25 13:35:00,103.41,103.42,103.25,103.27,133986.0,102.7891,102.799,102.63,102.6499,133986.0
2022-10-25 13:40:00,103.27,103.37,103.22,103.25,208570.0,102.6499,102.7493,102.6002,102.63,208570.0
2022-10-25 13:45:00,103.26,103.35,103.19,103.31,135892.0,102.64,102.7294,102.5704,102.6897,135892.0
2022-10-25 13:50:00,103.3,103.4,103.22,103.4,119694.0,102.6797,102.7791,102.6002,102.7791,119694.0
2022-10-25 13:55:00,103.4,103.45,103.32,103.41,107269.0,102.7791,102.8288,102.6996,102.7891,107269.0
2022-10-25 14:00:00,103.41,103.55,103.38,103.54,170540.0,102.7891,102.9282,102.7592,102.9183,170540.0
2022-10-25 14:05:00,103.52,103.63,103.49,103.57,103148.0,102.8984,103.0077,102.8686,102.9481,103148.0
2022-10-25 14:10:00,103.57,103.59,103.47,103.5,86956.0,102.9481,102.968,102.8487,102.8785,86956.0
2022-10-25 14:15:00,103.5,103.66,103.47,103.63,138116.0,102.8785,103.0375,102.8487,103.0077,138116.0
2022-10-25 14:20:00,103.63,103.71,103.55,103.71,137012.0,103.0077,103.0872,102.9282,103.0872,137012.0
2022-10-25 14:25:00,103.7,103.75,103.66,103.74,169175.0,103.0773,103.127,103.0375,103.1171,169175.0
2022-10-25 14:30:00,103.75,103.89,103.63,103.89,209587.0,103.127,103.2662,103.0077,103.2662,209587.0
2022-10-25 14:35:00,103.89,103.96,103.84,103.94,215742.0,103.2662,103.3357,103.2165,103.3159,215742.0
2022-10-25 14:40:00,103.94,104.0,103.78,103.82,205273.0,103.3159,103.3755,103.1568,103.1966,205273.0
2022-10-25 14:45:00,103.82,103.88,103.73,103.83,284202.0,103.1966,103.2562,103.1071,103.2065,284202.0
2022-10-25 14:50:00,103.83,103.98,103.82,103.95,303184.0,103.2065,103.3556,103.1966,103.3258,303184.0
2022-10-25 14:55:00,103.95,104.0,103.85,103.85,254718.0,103.3258,103.3755,103.2264,103.2264,254718.0
2022-10-25 15:00:00,103.86,104.03,103.84,104.02,326976.0,103.2363,103.4053,103.2165,103.3954,326976.0
2022-10-25 15:05:00,104.02,104.21,104.0,104.17,420395.0,103.3954,103.5842,103.3755,103.5445,420395.0
2022-10-25 15:10:00,104.17,104.39,104.11,104.37,433017.0,103.5445,103.7632,103.4848,103.7433,433017.0
2022-10-25 15:15:00,104.38,104.43,104.27,104.36,354207.0,103.7532,103.8029,103.6439,103.7333,354207.0
2022-10-25 15:20:00,104.36,104.45,104.29,104.44,320824.0,103.7333,103.8228,103.6638,103.8129,320824.0
2022-10-25 15:25:00,104.45,104.64,104.45,104.56,424990.0,103.8228,104.0117,103.8228,103.9321,424990.0
2022-10-25 15:30:00,104.56,104.65,104.52,104.59,489554.0,103.9321,104.0216,103.8924,103.962,489554.0
2022-10-25 15:35:00,104.62,104.77,104.58,104.76,446037.0,103.9918,104.1409,103.952,104.1309,446037.0
2022-10-25 15:40:00,104.77,104.82,104.69,104.71,745904.0,104.1409,104.1906,104.0614,104.0812,745904.0
2022-10-25 15:45:00,104.71,104.79,104.68,104.75,664195.0,104.0812,104.1608,104.0514,104.121,664195.0
2022-10-25 15:50:00,104.75,104.76,104.38,104.39,1000049.0,104.121,104.1309,103.7532,103.7632,1000049.0
2022-10-25 15:55:00,104.38,104.57,104.23,104.56,1770964.0,103.7532,103.9421,103.6041,103.9321,1770964.0
2022-10-26 09:30:00,96.44,96.64,95.15,95.79,6104976.0,95.8609,96.0597,94.5787,95.2148,6104976.0
2022-10-26 09:35:00,95.79,96.63,95.39,96.61,3128520.0,95.2148,96.0498,94.8172,96.0299,3128520.0
2022-10-26 09:40:00,96.59,96.78,96.22,96.38,2981157.0,96.01,96.1989,95.6422,95.8013,2981157.0
2022-10-26 09:45:00,96.38,96.95,96.22,96.61,1779541.0,95.8013,96.3678,95.6422,96.0299,1779541.0
2022-10-26 09:50:00,96.62,96.9,96.42,96.52,1389428.0,96.0398,96.3181,95.841,95.9404,1389428.0
2022-10-26 09:55:00,96.52,96.79,96.41,96.53,1159242.0,95.9404,96.2088,95.8311,95.9504,1159242.0
2022-10-26 10:00:00,96.52,97.2,96.37,96.43,1507313.0,95.9404,96.6163,95.7913,95.851,1507313.0
2022-10-26 10:05:00,96.43,96.77,96.25,96.53,1268911.0,95.851,96.1889,95.672,95.9504,1268911.0
2022-10-26 10:10:00,96.54,97.09,96.48,96.94,1125544.0,95.9603,96.507,95.9007,96.3579,1125544.0
2022-10-26 10:15:00,96.94,97.05,96.53,96.93,1134134.0,96.3579,96.4672,95.9504,96.348,1134134.0
2022-10-26 10:20:00,96.93,97.01,96.48,96.57,1048320.0,96.348,96.4275,95.9007,95.9901,1048320.0
2022-10-26 10:25:00,96.56,96.83,96.47,96.73,773681.0,95.9802,96.2486,95.8907,96.1492,773681.0
2022-10-26 10:30:00,96.74,97.12,96.7,97.03,1014810.0,96.1591,96.5368,96.1193,96.4474,1014810.0
2022-10-26 10:35:00,97.02,97.61,97.0,97.6,1198327.0,96.4374,97.0239,96.4175,97.0139,1198327.0
2022-10-26 10:40:00,97.61,97.77,97.41,97.7,1065579.0,97.0239,97.1829,96.8251,97.1133,1065579.0
2022-10-26 10:45:00,97.7,97.86,97.53,97.69,895033.0,97.1133,97.2724,96.9444,97.1034,895033.0
2022-10-26 10:50:00,97.69,97.76,97.42,97.45,636546.0,97.1034,97.173,96.835,96.8648,636546.0
2022-10-26 10:55:00,97.45,97.46,97.09,97.16,607473.0,96.8648,96.8748,96.507,96.5766,607473.0
2022-10-26 11:00:00,97.16,97.55,97.16,97.53,622767.0,96.5766,96.9642,96.5766,96.9444,622767.0
2022-10-26 11:05:00,97.53,97.79,97.41,97.67,622342.0,96.9444,97.2028,96.8251,97.0835,622342.0
2022-10-26 11:10:00,97.67,97.95,97.63,97.94,808167.0,97.0835,97.3618,97.0438,97.3519,808167.0
2022-10-26 11:15:00,97.93,97.96,97.77,97.8,445764.0,97.342,97.3718,97.1829,97.2127,445764.0
2022-10-26 11:20:00,97.81,97.85,97.56,97.64,557067.0,97.2227,97.2624,96.9742,97.0537,557067.0
2022-10-26 11:25:00,97.64,97.95,97.62,97.94,531764.0,97.0537,97.3618,97.0338,97.3519,531764.0
2022-10-26 11:30:00,97.94,98.08,97.83,97.98,605964.0,97.3519,97.4911,97.2426,97.3917,605964.0
2022-10-26 11:35:00,97.99,98.11,97.78,98.08,847562.0,97.4016,97.5209,97.1929,97.4911,847562.0
2022-10-26 11:40:00,98.08,98.31,98.06,98.09,632575.0,97.4911,97.7197,97.4712,97.501,632575.0
2022-10-26 11:45:00,98.09,98.11,97.98,98.05,443773.0,97.501,97.5209,97.3917,97.4612,443773.0
2022-10-26 11:50:00,98.04,98.08,97.7,97.72,581881.0,97.4513,97.4911,97.1133,97.1332,581881.0
2022-10-26 11:55:00,97.72,97.81,97.67,97.81,483198.0,97.1332,97.2227,97.0835,97.2227,483198.0
2022-10-26 12:00:00,97.81,97.91,97.73,97.75,333089.0,97.2227,97.3221,97.1432,97.163,333089.0
2022-10-26 12:05:00,97.75,97.8,97.54,97.58,399538.0,97.163,97.2127,96.9543,96.9941,399538.0
2022-10-26 12:10:00,97.58,97.73,97.54,97.57,266256.0,96.9941,97.1432,96.9543,96.9841,266256.0
2022-10-26 12:15:00,97.56,97.58,97.25,97.39,449592.0,96.9742,96.9941,96.666,96.8052,449592.0
2022-10-26 12:20:00,97.39,97.44,97.3,97.39,282735.0,96.8052,96.8549,96.7157,96.8052,282735.0
2022-10-26 12:25:00,97.39,97.39,97.15,97.24,374785.0,96.8052,96.8052,96.5666,96.6561,374785.0
2022-10-26 12:30:00,97.25,97.3,97.19,97.25,351878.0,96.666,96.7157,96.6064,96.666,351878.0
2022-10-26 12:35:00,97.25,97.33,97.09,97.12,396591.0,96.666,96.7456,96.507,96.5368,396591.0
2022-10-26 12:40:00,97.12,97.15,96.89,97.03,495037.0,96.5368,96.5666,96.3082,96.4474,495037.0
2022-10-26 12:45:00,97.04,97.19,97.0,97.09,348986.0,96.4573,96.6064,96.4175,96.507,348986.0
2022-10-26 12:50:00,97.09,97.13,96.99,97.0,547882.0,96.507,96.5468,96.4076,96.4175,547882.0
2022-10-26 12:55:00,97.01,97.05,96.8,96.9,833610.0,96.4275,96.4672,96.2187,96.3181,833610.0
2022-10-26 13:00:00,96.9,97.16,96.8,96.99,643049.0,96.3181,96.5766,96.2187,96.4076,643049.0
2022-10-26 13:05:00,97.0,97.03,96.71,96.75,313603.0,96.4175,96.4474,96.1293,96.169,313603.0
2022-10-26 13:10:00,96.75,96.89,96.7,96.71,321122.0,96.169,96.3082,96.1193,96.1293,321122.0
2022-10-26 13:15:00,96.72,96.81,96.57,96.64,445036.0,96.1392,96.2287,95.9901,96.0597,445036.0
2022-10-26 13:20:00,96.64,96.71,96.34,96.4,482422.0,96.0597,96.1293,95.7615,95.8211,482422.0
2022-10-26 13:25:00,96.38,96.46,96.31,96.36,425413.0,95.8013,95.8808,95.7317,95.7814,425413.0
2022-10-26 13:30:00,96.35,96.39,96.18,96.23,355155.0,95.7714,95.8112,95.6025,95.6522,355155.0
2022-10-26 13:35:00,96.23,96.37,96.21,96.36,460484.0,95.6522,95.7913,95.6323,95.7814,460484.0
2022-10-26 13:40:00,96.35,96.42,96.3,96.38,346351.0,95.7714,95.841,95.7217,95.8013,346351.0
2022-10-26 13:45:00,96.38,96.41,96.29,96.29,339189.0,95.8013,95.8311,95.7118,95.7118,339189.0
2022-10-26 13:50:00,96.3,96.41,96.28,96.33,334531.0,95.7217,95.8311,95.7019,95.7516,334531.0
2022-10-26 13:55:00,96.33,96.34,96.1,96.15,261370.0,95.7516,95.7615,95.5229,95.5726,261370.0
2022-10-26 14:00:00,96.14,96.35,96.11,96.27,271758.0,95.5627,95.7714,95.5329,95.6919,271758.0
2022-10-26 14:05:00,96.27,96.38,96.12,96.12,276873.0,95.6919,95.8013,95.5428,95.5428,276873.0
2022-10-26 14:10:00,96.13,96.18,96.09,96.13,278630.0,95.5528,95.6025,95.513,95.5528,278630.0
2022-10-26 14:15:00,96.13,96.14,95.98,95.98,539140.0,95.5528,95.5627,95.4037,95.4037,539140.0
2022-10-26 14:20:00,95.98,95.99,95.84,95.89,383110.0,95.4037,95.4136,95.2645,95.3142,383110.0
2022-10-26 14:25:00,95.89,95.96,95.77,95.77,266152.0,95.3142,95.3838,95.1949,95.1949,266152.0
2022-10-26 14:30:00,95.77,95.81,95.61,95.62,495938.0,95.1949,95.2347,95.0359,95.0458,495938.0
2022-10-26 14:35:00,95.62,95.72,95.55,95.61,465590.0,95.0458,95.1452,94.9762,95.0359,465590.0
2022-10-26 14:40:00,95.61,95.62,95.33,95.36,553502.0,95.0359,95.0458,94.7576,94.7874,553502.0
2022-10-26 14:45:00,95.37,95.59,95.36,95.53,513932.0,94.7973,95.016,94.7874,94.9564,513932.0
2022-10-26 14:50:00,95.53,95.54,95.33,95.39,434012.0,94.9564,94.9663,94.7576,94.8172,434012.0
2022-10-26 14:55:00,95.39,95.39,95.22,95.36,603757.0,94.8172,94.8172,94.6482,94.7874,603757.0
2022-10-26 15:00:00,95.36,95.37,95.07,95.11,640364.0,94.7874,94.7973,94.4991,94.5389,640364.0
2022-10-26 15:05:00,95.11,95.15,95.0,95.12,730971.0,94.5389,94.5787,94.4296,94.5488,730971.0
2022-10-26 15:10:00,95.12,95.36,94.96,95.14,1167656.0,94.5488,94.7874,94.3898,94.5687,1167656.0
2022-10-26 15:15:00,95.14,95.28,95.07,95.25,700011.0,94.5687,94.7079,94.4991,94.678,700011.0
2022-10-26 15:20:00,95.25,95.29,95.06,95.09,542662.0,94.678,94.7178,94.4892,94.519,542662.0
2022-10-26 15:25:00,95.1,95.17,94.97,95.04,568370.0,94.529,94.5985,94.3997,94.4693,568370.0
2022-10-26 15:30:00,95.04,95.06,94.91,94.93,967792.0,94.4693,94.4892,94.3401,94.36,967792.0
2022-10-26 15:35:00,94.92,94.95,94.71,94.73,940809.0,94.35,94.3799,94.1413,94.1612,940809.0
2022-10-26 15:40:00,94.73,95.18,94.69,95.14,1175104.0,94.1612,94.6085,94.1214,94.5687,1175104.0
2022-10-26 15:45:00,95.15,95.16,94.9,94.95,1002620.0,94.5787,94.5886,94.3302,94.3799,1002620.0
2022-10-26 15:50:00,94.95,95.45,94.9,95.42,1562204.0,94.3799,94.8768,94.3302,94.847,1562204.0
2022-10-26 15:55:00,95.42,95.43,94.72,94.92,3638977.0,94.847,94.857,94.1512,94.35,3638977.0
2022-10-27 09:30:00,94.55,95.43,94.3,94.53,2431480.0,93.9823,94.857,93.7338,93.9624,2431480.0
2022-10-27 09:35:00,94.52,94.61,93.69,93.75,1257324.0,93.9524,94.0419,93.1274,93.1871,1257324.0
2022-10-27 09:40:00,93.76,93.82,93.35,93.59,1717383.0,93.197,93.2566,92.7895,93.028,1717383.0
2022-10-27 09:45:00,93.58,93.59,93.05,93.1,1339066.0,93.0181,93.028,92.4913,92.541,1339066.0
2022-10-27 09:50:00,93.1,93.21,92.62,92.66,1299068.0,92.541,92.6503,92.0638,92.1036,1299068.0
2022-10-27 09:55:00,92.68,92.69,92.2,92.42,1435560.0,92.1235,92.1334,91.6464,91.865,1435560.0
2022-10-27 10:00:00,92.42,92.63,92.22,92.55,1392540.0,91.865,92.0738,91.6662,91.9943,1392540.0
2022-10-27 10:05:00,92.55,93.51,92.51,93.51,970463.0,91.9943,92.9485,91.9545,92.9485,970463.0
2022-10-27 10:10:00,93.51,93.88,93.28,93.76,899121.0,92.9485,93.3163,92.7199,93.197,899121.0
2022-10-27 10:15:00,93.76,93.98,93.69,93.87,864251.0,93.197,93.4157,93.1274,93.3063,864251.0
2022-10-27 10:20:00,93.87,93.96,93.69,93.8,824562.0,93.3063,93.3958,93.1274,93.2368,824562.0
2022-10-27 10:25:00,93.8,94.14,93.73,93.82,869097.0,93.2368,93.5747,93.1672,93.2566,869097.0
2022-10-27 10:30:00,93.83,94.07,93.55,93.68,695299.0,93.2666,93.5051,92.9883,93.1175,695299.0
2022-10-27 10:35:00,93.68,93.95,93.5,93.62,652017.0,93.1175,93.3859,92.9386,93.0578,652017.0
2022-10-27 10:40:00,93.6,93.63,93.27,93.31,530795.0,93.038,93.0678,92.7099,92.7497,530795.0
2022-10-27 10:45:00,93.31,93.58,93.28,93.36,425309.0,92.7497,93.0181,92.7199,92.7994,425309.0
2022-10-27 10:50:00,93.36,93.68,93.35,93.59,379320.0,92.7994,93.1175,92.7895,93.028,379320.0
2022-10-27 10:55:00,93.59,93.98,93.54,93.61,450064.0,93.028,93.4157,92.9783,93.0479,450064.0
2022-10-27 11:00:00,93.59,93.91,93.53,93.85,307322.0,93.028,93.3461,92.9684,93.2865,307322.0
2022-10-27 11:05:00,93.85,94.21,93.8,94.03,611784.0,93.2865,93.6443,93.2368,93.4654,611784.0
2022-10-27 11:10:00,94.03,94.25,93.91,93.92,476643.0,93.4654,93.6841,93.3461,93.356,476643.0
2022-10-27 11:15:00,93.91,94.0,93.66,93.76,315279.0,93.3461,93.4356,93.0976,93.197,315279.0
2022-10-27 11:20:00,93.75,93.96,93.68,93.91,278491.0,93.1871,93.3958,93.1175,93.3461,278491.0
2022-10-27 11:25:00,93.92,94.0,93.7,93.76,289546.0,93.356,93.4356,93.1374,93.197,289546.0
2022-10-27 11:30:00,93.76,93.81,93.58,93.69,330573.0,93.197,93.2467,93.0181,93.1274,330573.0
2022-10-27 11:35:00,93.7,93.87,93.28,93.28,360564.0,93.1374,93.3063,92.7199,92.7199,360564.0
2022-10-27 11:40:00,93.29,93.41,93.15,93.19,341257.0,92.7298,92.8491,92.5907,92.6304,341257.0
2022-10-27 11:45:00,93.19,93.26,93.07,93.13,445881.0,92.6304,92.7,92.5111,92.5708,445881.0
2022-10-27 11:50:00,93.12,93.19,93.04,93.12,325717.0,92.5608,92.6304,92.4813,92.5608,325717.0
2022-10-27 11:55:00,93.14,93.3,93.11,93.25,206193.0,92.5807,92.7398,92.5509,92.6901,206193.0
2022-10-27 12:00:00,93.26,93.53,93.19,93.43,305881.0,92.7,92.9684,92.6304,92.869,305881.0
2022-10-27 12:05:00,93.43,93.64,93.33,93.34,258890.0,92.869,93.0777,92.7696,92.7795,258890.0
2022-10-27 12:10:00,93.34,93.36,93.17,93.25,256844.0,92.7795,92.7994,92.6105,92.6901,256844.0
2022-10-27 12:15:00,93.26,93.33,93.07,93.07,324886.0,92.7,92.7696,92.5111,92.5111,324886.0
2022-10-27 12:20:00,93.07,93.13,92.91,92.93,257219.0,92.5111,92.5708,92.3521,92.372,257219.0
2022-10-27 12:25:00,92.94,92.99,92.56,92.56,523196.0,92.3819,92.4316,92.0042,92.0042,523196.0
2022-10-27 12:30:00,92.56,93.07,92.54,93.03,369622.0,92.0042,92.5111,91.9843,92.4714,369622.0
2022-10-27 12:35:00,93.02,93.04,92.78,92.86,386101.0,92.4614,92.4813,92.2229,92.3024,386101.0
2022-10-27 12:40:00,92.87,93.03,92.8,92.85,419930.0,92.3123,92.4714,92.2428,92.2925,419930.0
2022-10-27 12:45:00,92.84,92.89,92.73,92.78,442398.0,92.2825,92.3322,92.1732,92.2229,442398.0
2022-10-27 12:50:00,92.79,92.87,92.7,92.73,442123.0,92.2328,92.3123,92.1434,92.1732,442123.0
2022-10-27 12:55:00,92.73,92.78,92.65,92.72,293266.0,92.1732,92.2229,92.0937,92.1632,293266.0
2022-10-27 13:00:00,92.73,92.83,92.55,92.64,272340.0,92.1732,92.2726,91.9943,92.0837,272340.0
2022-10-27 13:05:00,92.64,92.86,92.61,92.83,351365.0,92.0837,92.3024,92.0539,92.2726,351365.0
2022-10-27 13:10:00,92.82,93.07,92.79,93.04,411579.0,92.2626,92.5111,92.2328,92.4813,411579.0
2022-10-27 13:15:00,93.03,93.38,92.98,93.23,404179.0,92.4714,92.8193,92.4217,92.6702,404179.0
2022-10-27 13:20:00,93.23,93.3,93.06,93.07,197137.0,92.6702,92.7398,92.5012,92.5111,197137.0
2022-10-27 13:25:00,93.06,93.07,92.75,92.84,294699.0,92.5012,92.5111,92.1931,92.2825,294699.0
2022-10-27 13:30:00,92.84,92.89,92.69,92.7,188228.0,92.2825,92.3322,92.1334,92.1434,188228.0
2022-10-27 13:35:00,92.7,92.85,92.66,92.67,168878.0,92.1434,92.2925,92.1036,92.1135,168878.0
2022-10-27 13:40:00,92.67,92.76,92.64,92.66,174377.0,92.1135,92.203,92.0837,92.1036,174377.0
2022-10-27 13:45:00,92.65,92.73,92.46,92.48,289494.0,92.0937,92.1732,91.9048,91.9247,289494.0
2022-10-27 13:50:00,92.47,92.49,92.4,92.44,201980.0,91.9147,91.9346,91.8452,91.8849,201980.0
2022-10-27 13:55:00,92.44,92.47,92.29,92.31,238361.0,91.8849,91.9147,91.7358,91.7557,238361.0
2022-10-27 14:00:00,92.31,92.38,92.23,92.3,356922.0,91.7557,91.8253,91.6762,91.7458,356922.0
2022-10-27 14:05:00,92.29,92.3,92.21,92.22,277880.0,91.7358,91.7458,91.6563,91.6662,277880.0
2022-10-27 14:10:00,92.22,92.32,92.12,92.3,366363.0,91.6662,91.7656,91.5668,91.7458,366363.0
2022-10-27 14:15:00,92.3,92.31,92.11,92.18,252033.0,91.7458,91.7557,91.5569,91.6265,252033.0
2022-10-27 14:20:00,92.18,92.2,92.06,92.19,368417.0,91.6265,91.6464,91.5072,91.6364,368417.0
2022-10-27 14:25:00,92.19,92.19,92.09,92.09,308371.0,91.6364,91.6364,91.537,91.537,308371.0
2022-10-27 14:30:00,92.1,92.14,92.01,92.04,369861.0,91.547,91.5867,91.4575,91.4873,369861.0
2022-10-27 14:35:00,92.04,92.06,92.0,92.01,364223.0,91.4873,91.5072,91.4476,91.4575,364223.0
2022-10-27 14:40:00,92.02,92.02,91.87,91.91,394661.0,91.4674,91.4674,91.3183,91.3581,394661.0
2022-10-27 14:45:00,91.91,91.93,91.8,91.83,410926.0,91.3581,91.378,91.2488,91.2786,410926.0
2022-10-27 14:50:00,91.83,91.91,91.81,91.85,368916.0,91.2786,91.3581,91.2587,91.2985,368916.0
2022-10-27 14:55:00,91.85,91.92,91.81,91.9,384170.0,91.2985,91.368,91.2587,91.3482,384170.0
2022-10-27 15:00:00,91.89,92.11,91.88,92.09,437913.0,91.3382,91.5569,91.3283,91.537,437913.0
2022-10-27 15:05:00,92.09,92.21,91.92,91.93,362232.0,91.537,91.6563,91.368,91.378,362232.0
2022-10-27 15:10:00,91.94,92.24,91.92,92.22,418221.0,91.3879,91.6861,91.368,91.6662,418221.0
2022-10-27 15:15:00,92.21,92.32,92.18,92.25,377609.0,91.6563,91.7656,91.6265,91.6961,377609.0
2022-10-27 15:20:00,92.25,92.36,92.2,92.21,347600.0,91.6961,91.8054,91.6464,91.6563,347600.0
2022-10-27 15:25:00,92.21,92.28,92.11,92.27,494101.0,91.6563,91.7259,91.5569,91.7159,494101.0
2022-10-27 15:30:00,92.26,92.43,92.22,92.38,582623.0,91.706,91.875,91.6662,91.8253,582623.0
2022-10-27 15:35:00,92.38,92.39,92.24,92.31,440755.0,91.8253,91.8352,91.6861,91.7557,440755.0
2022-10-27 15:40:00,92.31,92.37,92.24,92.34,501518.0,91.7557,91.8153,91.6861,91.7855,501518.0
2022-10-27 15:45:00,92.34,92.35,92.1,92.22,672114.0,91.7855,91.7955,91.547,91.6662,672114.0
2022-10-27 15:50:00,92.22,92.35,92.12,92.22,1075197.0,91.6662,91.7955,91.5668,91.6662,1075197.0
2022-10-27 15:55:00,92.23,92.37,92.18,92.22,1933939.0,91.6762,91.8153,91.6265,91.6662,1933939.0
2022-10-28 09:30:00,92.25,93.03,92.13,92.59,1803020.0,91.6961,92.4714,91.5768,92.034,1803020.0
2022-10-28 09:35:00,92.59,93.16,92.54,93.11,954188.0,92.034,92.6006,91.9843,92.5509,954188.0
2022-10-28 09:40:00,93.12,93.33,93.0,93.12,757048.0,92.5608,92.7696,92.4416,92.5608,757048.0
2022-10-28 09:45:00,93.13,93.43,93.09,93.17,610291.0,92.5708,92.869,92.531,92.6105,610291.0
2022-10-28 09:50:00,93.17,93.18,92.63,92.68,519722.0,92.6105,92.6205,92.0738,92.1235,519722.0
2022-10-28 09:55:00,92.69,92.97,92.45,92.48,453009.0,92.1334,92.4117,91.8949,91.9247,453009.0
2022-10-28 10:00:00,92.5,92.87,92.2,92.47,746420.0,91.9446,92.3123,91.6464,91.9147,746420.0
2022-10-28 10:05:00,92.48,92.93,92.47,92.92,628742.0,91.9247,92.372,91.9147,92.362,628742.0
2022-10-28 10:10:00,92.93,93.0,92.66,92.89,711315.0,92.372,92.4416,92.1036,92.3322,711315.0
2022-10-28 10:15:00,92.89,93.16,92.83,93.03,516372.0,92.3322,92.6006,92.2726,92.4714,516372.0
2022-10-28 10:20:00,93.02,93.05,92.74,92.94,299333.0,92.4614,92.4913,92.1831,92.3819,299333.0
2022-10-28 10:25:00,92.94,93.41,92.94,93.25,651404.0,92.3819,92.8491,92.3819,92.6901,651404.0
2022-10-28 10:30:00,93.25,93.71,93.25,93.63,619440.0,92.6901,93.1473,92.6901,93.0678,619440.0
2022-10-28 10:35:00,93.62,93.88,93.59,93.75,504103.0,93.0578,93.3163,93.028,93.1871,504103.0
2022-10-28 10:40:00,93.75,93.81,93.59,93.7,460823.0,93.1871,93.2467,93.028,93.1374,460823.0
2022-10-28 10:45:00,93.7,94.13,93.66,94.08,485923.0,93.1374,93.5648,93.0976,93.5151,485923.0
2022-10-28 10:50:00,94.08,94.2,93.99,94.17,335912.0,93.5151,93.6344,93.4256,93.6045,335912.0
2022-10-28 10:55:00,94.17,94.38,94.15,94.26,539191.0,93.6045,93.8133,93.5847,93.694,539191.0
2022-10-28 11:00:00,94.26,94.56,94.19,94.46,678309.0,93.694,93.9922,93.6244,93.8928,678309.0
2022-10-28 11:05:00,94.45,94.96,94.45,94.91,460870.0,93.8829,94.3898,93.8829,94.3401,460870.0
2022-10-28 11:10:00,94.91,95.02,94.65,94.73,525226.0,94.3401,94.4494,94.0817,94.1612,525226.0
2022-10-28 11:15:00,94.74,94.74,94.37,94.5,322108.0,94.1711,94.1711,93.8033,93.9326,322108.0
2022-10-28 11:20:00,94.5,94.61,94.44,94.59,256803.0,93.9326,94.0419,93.8729,94.022,256803.0
2022-10-28 11:25:00,94.59,94.7,94.51,94.53,246149.0,94.022,94.1314,93.9425,93.9624,246149.0
2022-10-28 11:30:00,94.53,94.6,94.43,94.51,277382.0,93.9624,94.032,93.863,93.9425,277382.0
2022-10-28 11:35:00,94.5,94.71,94.34,94.71,267033.0,93.9326,94.1413,93.7735,94.1413,267033.0
2022-10-28 11:40:00,94.71,94.92,94.7,94.79,317090.0,94.1413,94.35,94.1314,94.2208,317090.0
2022-10-28 11:45:00,94.79,94.87,94.75,94.77,168939.0,94.2208,94.3003,94.1811,94.2009,168939.0
2022-10-28 11:50:00,94.77,94.8,94.6,94.68,178979.0,94.2009,94.2308,94.032,94.1115,178979.0
2022-10-28 11:55:00,94.69,94.78,94.61,94.62,144405.0,94.1214,94.2109,94.0419,94.0518,144405.0
2022-10-28 12:00:00,94.62,94.71,94.5,94.51,169107.0,94.0518,94.1413,93.9326,93.9425,169107.0
2022-10-28 12:05:00,94.52,94.54,94.2,94.44,446786.0,93.9524,93.9723,93.6344,93.8729,446786.0
2022-10-28 12:10:00,94.44,94.51,94.32,94.5,297833.0,93.8729,93.9425,93.7536,93.9326,297833.0
2022-10-28 12:15:00,94.5,94.61,94.44,94.48,255896.0,93.9326,94.0419,93.8729,93.9127,255896.0
2022-10-28 12:20:00,94.48,94.73,94.45,94.72,243752.0,93.9127,94.1612,93.8829,94.1512,243752.0
2022-10-28 12:25:00,94.73,94.83,94.63,94.8,181114.0,94.1612,94.2606,94.0618,94.2308,181114.0
2022-10-28 12:30:00,94.81,94.96,94.8,94.95,197587.0,94.2407,94.3898,94.2308,94.3799,197587.0
2022-10-28 12:35:00,94.94,94.98,94.77,94.77,207955.0,94.3699,94.4097,94.2009,94.2009,207955.0
2022-10-28 12:40:00,94.77,94.84,94.61,94.78,176882.0,94.2009,94.2705,94.0419,94.2109,176882.0
2022-10-28 12:45:00,94.76,94.77,94.54,94.71,170341.0,94.191,94.2009,93.9723,94.1413,170341.0
2022-10-28 12:50:00,94.71,94.96,94.69,94.94,153129.0,94.1413,94.3898,94.1214,94.3699,153129.0
2022-10-28 12:55:00,94.93,94.96,94.85,94.94,136811.0,94.36,94.3898,94.2805,94.3699,136811.0
2022-10-28 13:00:00,94.94,95.01,94.87,94.96,212755.0,94.3699,94.4395,94.3003,94.3898,212755.0
2022-10-28 13:05:00,94.95,95.29,94.93,95.27,287823.0,94.3799,94.7178,94.36,94.6979,287823.0
2022-10-28 13:10:00,95.27,95.36,95.2,95.35,350809.0,94.6979,94.7874,94.6283,94.7774,350809.0
2022-10-28 13:15:00,95.35,95.38,95.18,95.24,270411.0,94.7774,94.8073,94.6085,94.6681,270411.0
2022-10-28 13:20:00,95.24,95.33,95.12,95.23,223989.0,94.6681,94.7576,94.5488,94.6582,223989.0
2022-10-28 13:25:00,95.23,95.3,95.15,95.27,149497.0,94.6582,94.7277,94.5787,94.6979,149497.0
2022-10-28 13:30:00,95.27,95.32,95.24,95.3,166829.0,94.6979,94.7476,94.6681,94.7277,166829.0
2022-10-28 13:35:00,95.3,95.34,95.23,95.25,206218.0,94.7277,94.7675,94.6582,94.678,206218.0
2022-10-28 13:40:00,95.25,95.28,95.16,95.17,179386.0,94.678,94.7079,94.5886,94.5985,179386.0
2022-10-28 13:45:00,95.17,95.3,95.16,95.26,182767.0,94.5985,94.7277,94.5886,94.688,182767.0
2022-10-28 13:50:00,95.26,95.43,95.24,95.39,264201.0,94.688,94.857,94.6681,94.8172,264201.0
2022-10-28 13:55:00,95.39,95.47,95.36,95.39,197401.0,94.8172,94.8967,94.7874,94.8172,197401.0
2022-10-28 14:00:00,95.39,95.45,95.26,95.34,216716.0,94.8172,94.8768,94.688,94.7675,216716.0
2022-10-28 14:05:00,95.34,95.46,95.31,95.34,139895.0,94.7675,94.8868,94.7377,94.7675,139895.0
2022-10-28 14:10:00,95.34,95.5,95.31,95.49,190998.0,94.7675,94.9265,94.7377,94.9166,190998.0
2022-10-28 14:15:00,95.49,95.7,95.48,95.63,277212.0,94.9166,95.1253,94.9067,95.0558,277212.0
2022-10-28 14:20:00,95.63,95.75,95.62,95.75,219777.0,95.0558,95.175,95.0458,95.175,219777.0
2022-10-28 14:25:00,95.76,95.87,95.74,95.85,317346.0,95.185,95.2943,95.1651,95.2744,317346.0
2022-10-28 14:30:00,95.86,96.1,95.84,96.07,436714.0,95.2844,95.5229,95.2645,95.4931,436714.0
2022-10-28 14:35:00,96.06,96.22,96.06,96.15,405628.0,95.4832,95.6422,95.4832,95.5726,405628.0
2022-10-28 14:40:00,96.16,96.33,96.05,96.25,364621.0,95.5826,95.7516,95.4732,95.672,364621.0
2022-10-28 14:45:00,96.26,96.39,96.24,96.29,345676.0,95.682,95.8112,95.6621,95.7118,345676.0
2022-10-28 14:50:00,96.3,96.34,96.18,96.3,342277.0,95.7217,95.7615,95.6025,95.7217,342277.0
2022-10-28 14:55:00,96.31,96.42,96.29,96.34,253216.0,95.7317,95.841,95.7118,95.7615,253216.0
2022-10-28 15:00:00,96.34,96.48,96.26,96.37,302903.0,95.7615,95.9007,95.682,95.7913,302903.0
2022-10-28 15:05:00,96.38,96.41,96.12,96.26,379679.0,95.8013,95.8311,95.5428,95.682,379679.0
2022-10-28 15:10:00,96.27,96.45,96.22,96.41,312117.0,95.6919,95.8708,95.6422,95.8311,312117.0
2022-10-28 15:15:00,96.41,96.48,96.32,96.46,278133.0,95.8311,95.9007,95.7416,95.8808,278133.0
2022-10-28 15:20:00,96.46,96.52,96.4,96.4,342089.0,95.8808,95.9404,95.8211,95.8211,342089.0
2022-10-28 15:25:00,96.4,96.52,96.3,96.51,417433.0,95.8211,95.9404,95.7217,95.9305,417433.0
2022-10-28 15:30:00,96.5,96.55,96.42,96.55,384819.0,95.9205,95.9702,95.841,95.9702,384819.0
2022-10-28 15:35:00,96.55,96.55,96.3,96.44,389321.0,95.9702,95.9702,95.7217,95.8609,389321.0
2022-10-28 15:40:00,96.43,96.43,96.29,96.31,452828.0,95.851,95.851,95.7118,95.7317,452828.0
2022-10-28 15:45:00,96.31,96.4,96.27,96.29,501706.0,95.7317,95.8211,95.6919,95.7118,501706.0
2022-10-28 15:50:00,96.29,96.51,96.18,96.38,762977.0,95.7118,95.9305,95.6025,95.8013,762977.0
2022-10-28 15:55:00,96.37,96.47,96.13,96.27,1563144.0,95.7913,95.8907,95.5528,95.6919,1563144.0
2022-10-31 09:30:00,95.45,96.03,94.96,95.36,906842.0,94.8768,95.4534,94.3898,94.7874,906842.0
2022-10-31 09:35:00,95.36,95.39,95.14,95.27,519224.0,94.7874,94.8172,94.5687,94.6979,519224.0
2022-10-31 09:40:00,95.26,95.26,94.63,94.66,570704.0,94.688,94.688,94.0618,94.0916,570704.0
2022-10-31 09:45:00,94.66,94.8,94.28,94.52,474555.0,94.0916,94.2308,93.7139,93.9524,474555.0
2022-10-31 09:50:00,94.52,94.59,94.16,94.36,418760.0,93.9524,94.022,93.5946,93.7934,418760.0
2022-10-31 09:55:00,94.36,94.64,94.13,94.58,244342.0,93.7934,94.0717,93.5648,94.0121,244342.0
2022-10-31 10:00:00,94.56,94.81,94.44,94.66,270174.0,93.9922,94.2407,93.8729,94.0916,270174.0
2022-10-31 10:05:00,94.66,94.66,94.39,94.52,254750.0,94.0916,94.0916,93.8232,93.9524,254750.0
2022-10-31 10:10:00,94.51,94.51,94.2,94.31,299974.0,93.9425,93.9425,93.6344,93.7437,299974.0
2022-10-31 10:15:00,94.29,94.68,94.27,94.45,274464.0,93.7238,94.1115,93.7039,93.8829,274464.0
2022-10-31 10:20:00,94.44,94.51,94.07,94.12,277883.0,93.8729,93.9425,93.5051,93.5548,277883.0
2022-10-31 10:25:00,94.12,94.22,94.02,94.15,223443.0,93.5548,93.6542,93.4554,93.5847,223443.0
2022-10-31 10:30:00,94.15,94.27,94.04,94.15,234874.0,93.5847,93.7039,93.4753,93.5847,234874.0
2022-10-31 10:35:00,94.16,94.23,93.98,94.08,359097.0,93.5946,93.6642,93.4157,93.5151,359097.0
2022-10-31 10:40:00,94.1,94.39,94.05,94.36,199521.0,93.535,93.8232,93.4853,93.7934,199521.0
2022-10-31 10:45:00,94.36,94.57,94.31,94.41,271306.0,93.7934,94.0021,93.7437,93.8431,271306.0
2022-10-31 10:50:00,94.42,94.48,94.28,94.32,194177.0,93.853,93.9127,93.7139,93.7536,194177.0
2022-10-31 10:55:00,94.31,94.56,94.26,94.37,280425.0,93.7437,93.9922,93.694,93.8033,280425.0
2022-10-31 11:00:00,94.36,94.54,94.35,94.43,147441.0,93.7934,93.9723,93.7835,93.863,147441.0
2022-10-31 11:05:00,94.42,94.74,94.34,94.53,213417.0,93.853,94.1711,93.7735,93.9624,213417.0
2022-10-31 11:10:00,94.53,94.72,94.52,94.65,170779.0,93.9624,94.1512,93.9524,94.0817,170779.0
2022-10-31 11:15:00,94.66,94.68,94.28,94.34,246484.0,94.0916,94.1115,93.7139,93.7735,246484.0
2022-10-31 11:20:00,94.34,94.66,94.28,94.62,212106.0,93.7735,94.0916,93.7139,94.0518,212106.0
2022-10-31 11:25:00,94.61,94.72,94.55,94.67,175849.0,94.0419,94.1512,93.9823,94.1015,175849.0
2022-10-31 11:30:00,94.67,94.77,94.6,94.73,162531.0,94.1015,94.2009,94.032,94.1612,162531.0
2022-10-31 11:35:00,94.73,94.84,94.59,94.63,230504.0,94.1612,94.2705,94.022,94.0618,230504.0
2022-10-31 11:40:00,94.64,94.94,94.63,94.92,187624.0,94.0717,94.3699,94.0618,94.35,187624.0
2022-10-31 11:45:00,94.93,94.98,94.77,94.97,206232.0,94.36,94.4097,94.2009,94.3997,206232.0
2022-10-31 11:50:00,94.97,95.1,94.94,95.08,248805.0,94.3997,94.529,94.3699,94.5091,248805.0
2022-10-31 11:55:00,95.08,95.12,94.44,94.73,327631.0,94.5091,94.5488,93.8729,94.1612,327631.0
2022-10-31 12:00:00,94.73,94.87,94.67,94.83,217044.0,94.1612,94.3003,94.1015,94.2606,217044.0
2022-10-31 12:05:00,94.82,94.93,94.57,94.63,221342.0,94.2506,94.36,94.0021,94.0618,221342.0
2022-10-31 12:10:00,94.62,94.92,94.62,94.89,137217.0,94.0518,94.35,94.0518,94.3202,137217.0
2022-10-31 12:15:00,94.91,95.13,94.85,95.01,241290.0,94.3401,94.5588,94.2805,94.4395,241290.0
2022-10-31 12:20:00,95.01,95.03,94.8,94.85,217641.0,94.4395,94.4594,94.2308,94.2805,217641.0
2022-10-31 12:25:00,94.85,94.87,94.74,94.83,161117.0,94.2805,94.3003,94.1711,94.2606,161117.0
2022-10-31 12:30:00,94.83,94.9,94.72,94.75,166327.0,94.2606,94.3302,94.1512,94.1811,166327.0
2022-10-31 12:35:00,94.75,94.88,94.71,94.82,135464.0,94.1811,94.3103,94.1413,94.2506,135464.0
2022-10-31 12:40:00,94.82,94.91,94.59,94.65,157404.0,94.2506,94.3401,94.022,94.0817,157404.0
2022-10-31 12:45:00,94.64,94.74,94.53,94.65,209982.0,94.0717,94.1711,93.9624,94.0817,209982.0
2022-10-31 12:50:00,94.65,94.76,94.56,94.61,127507.0,94.0817,94.191,93.9922,94.0419,127507.0
2022-10-31 12:55:00,94.61,94.67,94.55,94.55,108150.0,94.0419,94.1015,93.9823,93.9823,108150.0
2022-10-31 13:00:00,94.56,94.63,94.44,94.45,140721.0,93.9922,94.0618,93.8729,93.8829,140721.0
2022-10-31 13:05:00,94.45,94.78,94.35,94.76,194164.0,93.8829,94.2109,93.7835,94.191,194164.0
2022-10-31 13:10:00,94.76,94.79,94.66,94.71,125397.0,94.191,94.2208,94.0916,94.1413,125397.0
2022-10-31 13:15:00,94.7,94.84,94.66,94.81,158696.0,94.1314,94.2705,94.0916,94.2407,158696.0
2022-10-31 13:20:00,94.82,94.9,94.77,94.87,128971.0,94.2506,94.3302,94.2009,94.3003,128971.0
2022-10-31 13:25:00,94.87,94.99,94.79,94.97,104419.0,94.3003,94.4196,94.2208,94.3997,104419.0
2022-10-31 13:30:00,94.96,95.16,94.94,95.15,207934.0,94.3898,94.5886,94.3699,94.5787,207934.0
2022-10-31 13:35:00,95.15,95.19,95.06,95.15,195762.0,94.5787,94.6184,94.4892,94.5787,195762.0
2022-10-31 13:40:00,95.15,95.17,94.98,95.02,114958.0,94.5787,94.5985,94.4097,94.4494,114958.0
2022-10-31 13:45:00,95.01,95.04,94.88,94.9,144532.0,94.4395,94.4693,94.3103,94.3302,144532.0
2022-10-31 13:50:00,94.91,94.95,94.78,94.86,120230.0,94.3401,94.3799,94.2109,94.2904,120230.0
2022-10-31 13:55:00,94.86,94.95,94.85,94.93,139548.0,94.2904,94.3799,94.2805,94.36,139548.0
2022-10-31 14:00:00,94.92,94.96,94.83,94.85,136893.0,94.35,94.3898,94.2606,94.2805,136893.0
2022-10-31 14:05:00,94.85,94.86,94.64,94.68,135634.0,94.2805,94.2904,94.0717,94.1115,135634.0
2022-10-31 14:10:00,94.67,94.82,94.64,94.74,88865.0,94.1015,94.2506,94.0717,94.1711,88865.0
2022-10-31 14:15:00,94.74,94.82,94.66,94.71,118061.0,94.1711,94.2506,94.0916,94.1413,118061.0
2022-10-31 14:20:00,94.7,94.74,94.62,94.64,103823.0,94.1314,94.1711,94.0518,94.0717,103823.0
2022-10-31 14:25:00,94.64,94.75,94.63,94.66,121054.0,94.0717,94.1811,94.0618,94.0916,121054.0
2022-10-31 14:30:00,94.64,94.78,94.62,94.71,111005.0,94.0717,94.2109,94.0518,94.1413,111005.0
2022-10-31 14:35:00,94.71,94.82,94.65,94.81,142872.0,94.1413,94.2506,94.0817,94.2407,142872.0
2022-10-31 14:40:00,94.81,94.81,94.71,94.78,92460.0,94.2407,94.2407,94.1413,94.2109,92460.0
2022-10-31 14:45:00,94.77,94.83,94.61,94.63,154735.0,94.2009,94.2606,94.0419,94.0618,154735.0
2022-10-31 14:50:00,94.63,94.8,94.56,94.78,155477.0,94.0618,94.2308,93.9922,94.2109,155477.0
2022-10-31 14:55:00,94.79,94.84,94.54,94.62,151415.0,94.2208,94.2705,93.9723,94.0518,151415.0
2022-10-31 15:00:00,94.63,94.65,94.34,94.35,211817.0,94.0618,94.0817,93.7735,93.7835,211817.0
2022-10-31 15:05:00,94.34,94.43,94.2,94.26,200638.0,93.7735,93.863,93.6344,93.694,200638.0
2022-10-31 15:10:00,94.26,94.35,94.25,94.3,202637.0,93.694,93.7835,93.6841,93.7338,202637.0
2022-10-31 15:15:00,94.3,94.33,94.13,94.26,242750.0,93.7338,93.7636,93.5648,93.694,242750.0
2022-10-31 15:20:00,94.25,94.41,94.21,94.32,182728.0,93.6841,93.8431,93.6443,93.7536,182728.0
2022-10-31 15:25:00,94.31,94.49,94.3,94.45,214898.0,93.7437,93.9226,93.7338,93.8829,214898.0
2022-10-31 15:30:00,94.45,94.6,94.35,94.58,232116.0,93.8829,94.032,93.7835,94.0121,232116.0
2022-10-31 15:35:00,94.58,94.69,94.54,94.68,265916.0,94.0121,94.1214,93.9723,94.1115,265916.0
2022-10-31 15:40:00,94.68,94.77,94.65,94.72,254441.0,94.1115,94.2009,94.0817,94.1512,254441.0
2022-10-31 15:45:00,94.72,94.74,94.58,94.61,258124.0,94.1512,94.1711,94.0121,94.0419,258124.0
2022-10-31 15:50:00,94.62,94.63,94.32,94.39,791302.0,94.0518,94.0618,93.7536,93.8232,791302.0
2022-10-31 15:55:00,94.4,94.56,94.28,94.52,1456366.0,93.8332,93.9922,93.7139,93.9524,1456366.0
2022-11-01 09:30:00,95.45,96.03,94.84,95.02,1054854.0,94.8768,95.4534,94.2705,94.4494,1054854.0
2022-11-01 09:35:00,95.0,95.11,94.62,95.1,719517.0,94.4296,94.5389,94.0518,94.529,719517.0
2022-11-01 09:40:00,95.09,95.19,94.64,94.68,478383.0,94.519,94.6184,94.0717,94.1115,478383.0
2022-11-01 09:45:00,94.69,94.7,94.16,94.2,724093.0,94.1214,94.1314,93.5946,93.6344,724093.0
2022-11-01 09:50:00,94.19,94.2,93.93,94.02,569584.0,93.6244,93.6344,93.366,93.4554,569584.0
2022-11-01 09:55:00,94.04,94.35,93.98,94.21,490568.0,93.4753,93.7835,93.4157,93.6443,490568.0
2022-11-01 10:00:00,94.22,94.29,93.77,93.78,736551.0,93.6542,93.7238,93.2069,93.2169,736551.0
2022-11-01 10:05:00,93.78,93.91,93.39,93.41,419167.0,93.2169,93.3461,92.8292,92.8491,419167.0
2022-11-01 10:10:00,93.41,93.51,93.06,93.08,347793.0,92.8491,92.9485,92.5012,92.5211,347793.0
2022-11-01 10:15:00,93.08,93.3,92.9,92.91,358672.0,92.5211,92.7398,92.3422,92.3521,358672.0
2022-11-01 10:20:00,92.9,93.3,92.75,93.04,358673.0,92.3422,92.7398,92.1931,92.4813,358673.0
2022-11-01 10:25:00,93.05,93.5,92.98,93.48,305898.0,92.4913,92.9386,92.4217,92.9187,305898.0
2022-11-01 10:30:00,93.49,93.49,93.15,93.37,261685.0,92.9286,92.9286,92.5907,92.8093,261685.0
2022-11-01 10:35:00,93.36,93.38,92.93,92.95,213738.0,92.7994,92.8193,92.372,92.3919,213738.0
2022-11-01 10:40:00,92.95,92.97,92.68,92.78,250701.0,92.3919,92.4117,92.1235,92.2229,250701.0
2022-11-01 10:45:00,92.79,92.91,92.51,92.6,346394.0,92.2328,92.3521,91.9545,92.044,346394.0
2022-11-01 10:50:00,92.61,92.7,92.51,92.63,250207.0,92.0539,92.1434,91.9545,92.0738,250207.0
2022-11-01 10:55:00,92.63,92.68,92.3,92.4,371204.0,92.0738,92.1235,91.7458,91.8452,371204.0
2022-11-01 11:00:00,92.4,92.53,92.32,92.46,287230.0,91.8452,91.9744,91.7656,91.9048,287230.0
2022-11-01 11:05:00,92.46,92.48,92.23,92.42,628157.0,91.9048,91.9247,91.6762,91.865,628157.0
2022-11-01 11:10:00,92.41,92.61,92.35,92.59,336952.0,91.8551,92.0539,91.7955,92.034,336952.0
2022-11-01 11:15:00,92.6,92.6,92.32,92.37,320892.0,92.044,92.044,91.7656,91.8153,320892.0
2022-11-01 11:20:00,92.38,92.54,92.32,92.37,284014.0,91.8253,91.9843,91.7656,91.8153,284014.0
2022-11-01 11:25:00,92.37,92.56,92.32,92.46,241489.0,91.8153,92.0042,91.7656,91.9048,241489.0
2022-11-01 11:30:00,92.46,92.54,92.29,92.33,194959.0,91.9048,91.9843,91.7358,91.7756,194959.0
2022-11-01 11:35:00,92.34,92.48,92.13,92.23,311797.0,91.7855,91.9247,91.5768,91.6762,311797.0
2022-11-01 11:40:00,92.21,92.27,91.94,91.98,383248.0,91.6563,91.7159,91.3879,91.4277,383248.0
2022-11-01 11:45:00,91.97,92.08,91.91,92.0,377871.0,91.4177,91.5271,91.3581,91.4476,377871.0
2022-11-01 11:50:00,92.0,92.13,91.94,92.13,275315.0,91.4476,91.5768,91.3879,91.5768,275315.0
2022-11-01 11:55:00,92.13,92.26,92.07,92.13,287510.0,91.5768,91.706,91.5171,91.5768,287510.0
2022-11-01 12:00:00,92.13,92.33,92.08,92.25,232702.0,91.5768,91.7756,91.5271,91.6961,232702.0
2022-11-01 12:05:00,92.26,92.59,92.21,92.39,413251.0,91.706,92.034,91.6563,91.8352,413251.0
2022-11-01 12:10:00,92.38,92.47,92.07,92.09,341014.0,91.8253,91.9147,91.5171,91.537,341014.0
2022-11-01 12:15:00,92.09,92.17,91.98,91.98,334572.0,91.537,91.6165,91.4277,91.4277,334572.0
2022-11-01 12:20:00,91.98,92.15,91.93,92.02,439719.0,91.4277,91.5967,91.378,91.4674,439719.0
2022-11-01 12:25:00,92.02,92.16,91.88,91.89,267999.0,91.4674,91.6066,91.3283,91.3382,267999.0
2022-11-01 12:30:00,91.89,91.93,91.69,91.7,445361.0,91.3382,91.378,91.1394,91.1494,445361.0
2022-11-01 12:35:00,91.7,91.77,91.57,91.7,336265.0,91.1494,91.2189,91.0201,91.1494,336265.0
2022-11-01 12:40:00,91.7,91.82,91.62,91.8,408937.0,91.1494,91.2686,91.0698,91.2488,408937.0
2022-11-01 12:45:00,91.8,91.82,91.67,91.74,472621.0,91.2488,91.2686,91.1195,91.1891,472621.0
2022-11-01 12:50:00,91.73,91.78,91.6,91.76,299442.0,91.1792,91.2289,91.05,91.209,299442.0
2022-11-01 12:55:00,91.77,91.85,91.66,91.81,609147.0,91.2189,91.2985,91.1096,91.2587,609147.0
2022-11-01 13:00:00,91.81,91.88,91.63,91.74,478370.0,91.2587,91.3283,91.0798,91.1891,478370.0
2022-11-01 13:05:00,91.75,91.78,91.63,91.72,287842.0,91.1991,91.2289,91.0798,91.1692,287842.0
2022-11-01 13:10:00,91.72,92.03,91.7,91.95,376581.0,91.1692,91.4774,91.1494,91.3979,376581.0
2022-11-01 13:15:00,91.94,91.98,91.85,91.92,211321.0,91.3879,91.4277,91.2985,91.368,211321.0
2022-11-01 13:20:00,91.91,91.97,91.85,91.86,137969.0,91.3581,91.4177,91.2985,91.3084,137969.0
2022-11-01 13:25:00,91.86,91.86,91.72,91.73,190441.0,91.3084,91.3084,91.1692,91.1792,190441.0
2022-11-01 13:30:00,91.74,91.8,91.68,91.74,169084.0,91.1891,91.2488,91.1295,91.1891,169084.0
2022-11-01 13:35:00,91.74,91.76,91.65,91.72,165134.0,91.1891,91.209,91.0997,91.1692,165134.0
2022-11-01 13:40:00,91.72,91.85,91.72,91.82,168118.0,91.1692,91.2985,91.1692,91.2686,168118.0
2022-11-01 13:45:00,91.82,91.9,91.76,91.77,168170.0,91.2686,91.3482,91.209,91.2189,168170.0
2022-11-01 13:50:00,91.78,91.84,91.73,91.76,209129.0,91.2289,91.2885,91.1792,91.209,209129.0
2022-11-01 13:55:00,91.76,91.94,91.73,91.91,234499.0,91.209,91.3879,91.1792,91.3581,234499.0
2022-11-01 14:00:00,91.91,91.96,91.78,91.86,190055.0,91.3581,91.4078,91.2289,91.3084,190055.0
2022-11-01 14:05:00,91.85,91.88,91.72,91.77,275818.0,91.2985,91.3283,91.1692,91.2189,275818.0
2022-11-01 14:10:00,91.77,91.79,91.6,91.61,253722.0,91.2189,91.2388,91.05,91.0599,253722.0
2022-11-01 14:15:00,91.62,91.63,91.51,91.53,294190.0,91.0698,91.0798,90.9605,90.9804,294190.0
2022-11-01 14:20:00,91.52,91.56,91.4,91.42,402551.0,90.9704,91.0102,90.8512,90.871,402551.0
2022-11-01 14:25:00,91.42,91.44,91.34,91.43,285799.0,90.871,90.8909,90.7915,90.881,285799.0
2022-11-01 14:30:00,91.42,91.47,91.29,91.42,339062.0,90.871,90.9207,90.7418,90.871,339062.0
2022-11-01 14:35:00,91.42,91.5,91.33,91.34,297901.0,90.871,90.9506,90.7816,90.7915,297901.0
2022-11-01 14:40:00,91.34,91.39,91.14,91.19,309634.0,90.7915,90.8412,90.5927,90.6424,309634.0
2022-11-01 14:45:00,91.19,91.25,91.01,91.02,517061.0,90.6424,90.7021,90.4635,90.4734,517061.0
2022-11-01 14:50:00,91.01,91.22,91.0,91.22,514859.0,90.4635,90.6722,90.4536,90.6722,514859.0
2022-11-01 14:55:00,91.21,91.47,91.2,91.34,510450.0,90.6623,90.9207,90.6524,90.7915,510450.0
2022-11-01 15:00:00,91.33,91.37,91.14,91.16,393401.0,90.7816,90.8213,90.5927,90.6126,393401.0
2022-11-01 15:05:00,91.16,91.25,91.06,91.17,369558.0,90.6126,90.7021,90.5132,90.6225,369558.0
2022-11-01 15:10:00,91.17,91.18,90.9,90.93,503040.0,90.6225,90.6325,90.3542,90.384,503040.0
2022-11-01 15:15:00,90.92,90.97,90.8,90.96,517855.0,90.3741,90.4237,90.2548,90.4138,517855.0
2022-11-01 15:20:00,90.96,91.01,90.86,90.87,656821.0,90.4138,90.4635,90.3144,90.3244,656821.0
2022-11-01 15:25:00,90.87,90.88,90.67,90.7,682881.0,90.3244,90.3343,90.1256,90.1554,682881.0
2022-11-01 15:30:00,90.7,90.77,90.65,90.68,627735.0,90.1554,90.225,90.1057,90.1355,627735.0
2022-11-01 15:35:00,90.68,90.77,90.64,90.67,752569.0,90.1355,90.225,90.0957,90.1256,752569.0
2022-11-01 15:40:00,90.67,90.77,90.56,90.67,949429.0,90.1256,90.225,90.0162,90.1256,949429.0
2022-11-01 15:45:00,90.67,90.68,90.47,90.61,1133392.0,90.1256,90.1355,89.9268,90.0659,1133392.0
2022-11-01 15:50:00,90.61,90.7,90.42,90.44,1387818.0,90.0659,90.1554,89.8771,89.8969,1387818.0
2022-11-01 15:55:00,90.44,90.53,90.37,90.47,2841320.0,89.8969,89.9864,89.8274,89.9268,2841320.0
2022-11-02 09:30:00,90.99,91.06,90.27,90.39,1310260.0,90.4436,90.5132,89.728,89.8472,1310260.0
2022-11-02 09:35:00,90.38,90.66,90.2,90.63,756680.0,89.8373,90.1156,89.6584,90.0858,756680.0
2022-11-02 09:40:00,90.63,90.89,90.45,90.49,549487.0,90.0858,90.3442,89.9069,89.9466,549487.0
2022-11-02 09:45:00,90.48,90.54,90.18,90.24,436184.0,89.9367,89.9963,89.6385,89.6981,436184.0
2022-11-02 09:50:00,90.22,90.63,90.2,90.62,578091.0,89.6783,90.0858,89.6584,90.0759,578091.0
2022-11-02 09:55:00,90.62,90.63,90.02,90.03,449285.0,90.0759,90.0858,89.4795,89.4894,449285.0
2022-11-02 10:00:00,90.02,90.31,90.0,90.09,649266.0,89.4795,89.7677,89.4596,89.549,649266.0
2022-11-02 10:05:00,90.09,90.17,89.91,89.97,893013.0,89.549,89.6286,89.3701,89.4298,893013.0
2022-11-02 10:10:00,89.97,89.97,89.7,89.7,668834.0,89.4298,89.4298,89.1614,89.1614,668834.0
2022-11-02 10:15:00,89.7,90.06,89.68,90.04,461719.0,89.1614,89.5192,89.1415,89.4993,461719.0
2022-11-02 10:20:00,90.05,90.1,89.89,89.9,333956.0,89.5093,89.559,89.3502,89.3602,333956.0
2022-11-02 10:25:00,89.9,89.93,89.8,89.85,499764.0,89.3602,89.39,89.2608,89.3105,499764.0
2022-11-02 10:30:00,89.86,89.91,89.72,89.82,373861.0,89.3204,89.3701,89.1813,89.2807,373861.0
2022-11-02 10:35:00,89.83,90.01,89.76,89.86,424546.0,89.2906,89.4695,89.221,89.3204,424546.0
2022-11-02 10:40:00,89.86,89.95,89.77,89.77,293120.0,89.3204,89.4099,89.231,89.231,293120.0
2022-11-02 10:45:00,89.77,89.97,89.73,89.87,325247.0,89.231,89.4298,89.1912,89.3304,325247.0
2022-11-02 10:50:00,89.87,89.92,89.8,89.87,213791.0,89.3304,89.3801,89.2608,89.3304,213791.0
2022-11-02 10:55:00,89.87,89.87,89.66,89.7,282960.0,89.3304,89.3304,89.1216,89.1614,282960.0
2022-11-02 11:00:00,89.7,89.75,89.59,89.62,314879.0,89.1614,89.2111,89.052,89.0819,314879.0
2022-11-02 11:05:00,89.62,89.67,89.4,89.41,405992.0,89.0819,89.1316,88.8632,88.8731,405992.0
2022-11-02 11:10:00,89.42,89.46,89.21,89.27,403626.0,88.8831,88.9228,88.6743,88.734,403626.0
2022-11-02 11:15:00,89.26,89.28,89.04,89.16,442044.0,88.724,88.7439,88.5053,88.6246,442044.0
2022-11-02 11:20:00,89.16,89.25,89.15,89.23,447400.0,88.6246,88.7141,88.6147,88.6942,447400.0
2022-11-02 11:25:00,89.23,89.25,89.1,89.18,313654.0,88.6942,88.7141,88.565,88.6445,313654.0
2022-11-02 11:30:00,89.17,89.2,89.08,89.17,192008.0,88.6346,88.6644,88.5451,88.6346,192008.0
2022-11-02 11:35:00,89.18,89.34,89.14,89.34,335593.0,88.6445,88.8035,88.6047,88.8035,335593.0
2022-11-02 11:40:00,89.33,89.37,89.21,89.23,219494.0,88.7936,88.8334,88.6743,88.6942,219494.0
2022-11-02 11:45:00,89.23,89.24,89.1,89.22,305194.0,88.6942,88.7041,88.565,88.6843,305194.0
2022-11-02 11:50:00,89.21,89.25,89.11,89.17,265321.0,88.6743,88.7141,88.5749,88.6346,265321.0
2022-11-02 11:55:00,89.18,89.29,89.1,89.28,318285.0,88.6445,88.7538,88.565,88.7439,318285.0
2022-11-02 12:00:00,89.28,89.33,89.17,89.31,282128.0,88.7439,88.7936,88.6346,88.7737,282128.0
2022-11-02 12:05:00,89.31,89.33,89.08,89.17,292998.0,88.7737,88.7936,88.5451,88.6346,292998.0
2022-11-02 12:10:00,89.16,89.24,89.06,89.18,289226.0,88.6246,88.7041,88.5252,88.6445,289226.0
2022-11-02 12:15:00,89.17,89.25,89.12,89.2,217260.0,88.6346,88.7141,88.5849,88.6644,217260.0
2022-11-02 12:20:00,89.21,89.34,89.12,89.16,295752.0,88.6743,88.8035,88.5849,88.6246,295752.0
2022-11-02 12:25:00,89.16,89.31,89.06,89.08,238744.0,88.6246,88.7737,88.5252,88.5451,238744.0
2022-11-02 12:30:00,89.08,89.3,89.07,89.27,333153.0,88.5451,88.7638,88.5352,88.734,333153.0
2022-11-02 12:35:00,89.26,89.31,89.2,89.21,274256.0,88.724,88.7737,88.6644,88.6743,274256.0
2022-11-02 12:40:00,89.23,89.41,89.2,89.39,301956.0,88.6942,88.8731,88.6644,88.8532,301956.0
2022-11-02 12:45:00,89.39,89.45,89.31,89.34,224014.0,88.8532,88.9129,88.7737,88.8035,224014.0
2022-11-02 12:50:00,89.34,89.42,89.26,89.4,173929.0,88.8035,88.8831,88.724,88.8632,173929.0
2022-11-02 12:55:00,89.41,89.51,89.34,89.42,199297.0,88.8731,88.9725,88.8035,88.8831,199297.0
2022-11-02 13:00:00,89.43,89.48,89.35,89.38,172298.0,88.893,88.9427,88.8135,88.8433,172298.0
2022-11-02 13:05:00,89.38,89.44,89.31,89.41,116645.0,88.8433,88.9029,88.7737,88.8731,116645.0
2022-11-02 13:10:00,89.4,89.41,89.25,89.26,117058.0,88.8632,88.8731,88.7141,88.724,117058.0
2022-11-02 13:15:00,89.26,89.31,89.24,89.25,134173.0,88.724,88.7737,88.7041,88.7141,134173.0
2022-11-02 13:20:00,89.25,89.3,89.22,89.22,128625.0,88.7141,88.7638,88.6843,88.6843,128625.0
2022-11-02 13:25:00,89.22,89.26,89.15,89.22,161506.0,88.6843,88.724,88.6147,88.6843,161506.0
2022-11-02 13:30:00,89.23,89.27,89.2,89.23,208274.0,88.6942,88.734,88.6644,88.6942,208274.0
2022-11-02 13:35:00,89.23,89.38,89.21,89.38,252323.0,88.6942,88.8433,88.6743,88.8433,252323.0
2022-11-02 13:40:00,89.38,89.75,89.38,89.59,463099.0,88.8433,89.2111,88.8433,89.052,463099.0
2022-11-02 13:45:00,89.58,89.7,89.58,89.64,305610.0,89.0421,89.1614,89.0421,89.1017,305610.0
2022-11-02 13:50:00,89.64,89.91,89.63,89.89,385492.0,89.1017,89.3701,89.0918,89.3502,385492.0
2022-11-02 13:55:00,89.89,89.9,89.67,89.67,318738.0,89.3502,89.3602,89.1316,89.1316,318738.0
2022-11-02 14:00:00,89.67,91.11,89.21,90.63,1874202.0,89.1316,90.5629,88.6743,90.0858,1874202.0
2022-11-02 14:05:00,90.63,90.78,90.22,90.41,921426.0,90.0858,90.2349,89.6783,89.8671,921426.0
2022-11-02 14:10:00,90.4,90.55,89.93,90.24,670396.0,89.8572,90.0063,89.39,89.6981,670396.0
2022-11-02 14:15:00,90.25,90.42,90.03,90.41,444159.0,89.7081,89.8771,89.4894,89.8671,444159.0
2022-11-02 14:20:00,90.41,90.55,90.22,90.4,490325.0,89.8671,90.0063,89.6783,89.8572,490325.0
2022-11-02 14:25:00,90.4,90.87,90.31,90.87,491184.0,89.8572,90.3244,89.7677,90.3244,491184.0
2022-11-02 14:30:00,90.87,91.05,90.35,90.58,1152288.0,90.3244,90.5033,89.8075,90.0361,1152288.0
2022-11-02 14:35:00,90.58,91.18,89.2,89.94,1351595.0,90.0361,90.6325,88.6644,89.3999,1351595.0
2022-11-02 14:40:00,89.91,90.8,89.66,90.0,987538.0,89.3701,90.2548,89.1216,89.4596,987538.0
2022-11-02 14:45:00,89.97,90.36,89.68,89.79,613964.0,89.4298,89.8174,89.1415,89.2508,613964.0
2022-11-02 14:50:00,89.78,89.98,88.52,88.93,1165372.0,89.2409,89.4397,87.9885,88.396,1165372.0
2022-11-02 14:55:00,88.93,89.19,88.67,88.95,631195.0,88.396,88.6544,88.1376,88.4159,631195.0
2022-11-02 15:00:00,88.95,89.17,88.77,88.92,755946.0,88.4159,88.6346,88.237,88.3861,755946.0
2022-11-02 15:05:00,88.91,89.55,88.79,89.45,655133.0,88.3761,89.0123,88.2568,88.9129,655133.0
2022-11-02 15:10:00,89.44,89.44,88.87,88.9,507380.0,88.9029,88.9029,88.3364,88.3662,507380.0
2022-11-02 15:15:00,88.9,88.9,88.46,88.48,607857.0,88.3662,88.3662,87.9288,87.9487,607857.0
2022-11-02 15:20:00,88.47,88.49,88.05,88.08,865475.0,87.9388,87.9586,87.5213,87.5511,865475.0
2022-11-02 15:25:00,88.08,88.14,87.73,87.98,1018230.0,87.5511,87.6107,87.2032,87.4517,1018230.0
2022-11-02 15:30:00,87.98,87.98,87.54,87.68,837601.0,87.4517,87.4517,87.0143,87.1535,837601.0
2022-11-02 15:35:00,87.68,87.94,87.55,87.7,614534.0,87.1535,87.4119,87.0243,87.1734,614534.0
2022-11-02 15:40:00,87.72,87.88,87.61,87.69,708032.0,87.1933,87.3523,87.0839,87.1634,708032.0
2022-11-02 15:45:00,87.69,87.7,87.28,87.31,1045206.0,87.1634,87.1734,86.7559,86.7857,1045206.0
2022-11-02 15:50:00,87.32,87.37,86.95,87.11,1396858.0,86.7957,86.8454,86.4279,86.5869,1396858.0
2022-11-02 15:55:00,87.1,87.25,86.88,86.95,2560395.0,86.577,86.7261,86.3583,86.4279,2560395.0
2022-11-03 09:30:00,86.37,86.52,85.8,86.27,1700837.0,85.8514,86.0005,85.2848,85.752,1700837.0
2022-11-03 09:35:00,86.25,86.48,85.77,85.99,838288.0,85.7321,85.9607,85.255,85.4737,838288.0
2022-11-03 09:40:00,85.98,86.27,85.86,85.98,976868.0,85.4637,85.752,85.3444,85.4637,976868.0
2022-11-03 09:45:00,85.99,86.03,85.8,85.96,725012.0,85.4737,85.5134,85.2848,85.4438,725012.0
2022-11-03 09:50:00,85.97,86.0,85.73,85.84,968417.0,85.4538,85.4836,85.2152,85.3246,968417.0
2022-11-03 09:55:00,85.84,85.84,85.47,85.5,967245.0,85.3246,85.3246,84.9568,84.9866,967245.0
2022-11-03 10:00:00,85.51,85.69,85.1,85.28,1177414.0,84.9965,85.1755,84.589,84.7679,1177414.0
2022-11-03 10:05:00,85.26,85.3,85.07,85.14,751896.0,84.748,84.7878,84.5592,84.6288,751896.0
2022-11-03 10:10:00,85.13,85.68,85.12,85.59,717657.0,84.6188,85.1655,84.6089,85.0761,717657.0
2022-11-03 10:15:00,85.58,85.74,85.4,85.54,683232.0,85.0661,85.2252,84.8872,85.0264,683232.0
2022-11-03 10:20:00,85.54,85.72,85.4,85.48,366815.0,85.0264,85.2053,84.8872,84.9667,366815.0
2022-11-03 10:25:00,85.48,85.81,85.45,85.75,617202.0,84.9667,85.2947,84.9369,85.2351,617202.0
2022-11-03 10:30:00,85.76,85.77,85.46,85.52,590038.0,85.245,85.255,84.9468,85.0065,590038.0
2022-11-03 10:35:00,85.53,85.69,85.46,85.59,541046.0,85.0164,85.1755,84.9468,85.0761,541046.0
2022-11-03 10:40:00,85.59,85.69,85.48,85.54,680170.0,85.0761,85.1755,84.9667,85.0264,680170.0
2022-11-03 10:45:00,85.55,85.98,85.54,85.96,819521.0,85.0363,85.4637,85.0264,85.4438,819521.0
2022-11-03 10:50:00,85.96,85.99,85.64,85.77,512153.0,85.4438,85.4737,85.1258,85.255,512153.0
2022-11-03 10:55:00,85.77,85.93,85.69,85.78,542340.0,85.255,85.414,85.1755,85.2649,542340.0
2022-11-03 11:00:00,85.78,85.95,85.67,85.72,473643.0,85.2649,85.4339,85.1556,85.2053,473643.0
2022-11-03 11:05:00,85.72,85.76,85.44,85.48,418480.0,85.2053,85.245,84.927,84.9667,418480.0
2022-11-03 11:10:00,85.48,85.5,85.3,85.33,395459.0,84.9667,84.9866,84.7878,84.8176,395459.0
2022-11-03 11:15:00,85.33,85.38,85.11,85.14,391321.0,84.8176,84.8673,84.5989,84.6288,391321.0
2022-11-03 11:20:00,85.14,85.22,85.1,85.17,390546.0,84.6288,84.7083,84.589,84.6586,390546.0
2022-11-03 11:25:00,85.16,85.36,85.09,85.1,434868.0,84.6486,84.8474,84.5791,84.589,434868.0
2022-11-03 11:30:00,85.1,85.12,84.83,84.87,595979.0,84.589,84.6089,84.3206,84.3604,595979.0
2022-11-03 11:35:00,84.87,84.97,84.75,84.83,550760.0,84.3604,84.4598,84.2411,84.3206,550760.0
2022-11-03 11:40:00,84.83,84.99,84.75,84.93,474806.0,84.3206,84.4797,84.2411,84.42,474806.0
2022-11-03 11:45:00,84.93,85.09,84.83,84.84,505537.0,84.42,84.5791,84.3206,84.3306,505537.0
2022-11-03 11:50:00,84.83,84.86,84.7,84.75,458244.0,84.3206,84.3504,84.1914,84.2411,458244.0
2022-11-03 11:55:00,84.74,84.77,84.61,84.71,442808.0,84.2312,84.261,84.1019,84.2013,442808.0
2022-11-03 12:00:00,84.7,84.83,84.59,84.8,553354.0,84.1914,84.3206,84.0821,84.2908,553354.0
2022-11-03 12:05:00,84.8,84.91,84.75,84.82,575593.0,84.2908,84.4001,84.2411,84.3107,575593.0
2022-11-03 12:10:00,84.82,85.07,84.8,84.92,476729.0,84.3107,84.5592,84.2908,84.4101,476729.0
2022-11-03 12:15:00,84.91,85.29,84.89,85.08,664447.0,84.4001,84.7779,84.3803,84.5691,664447.0
2022-11-03 12:20:00,85.08,85.13,84.94,85.0,400748.0,84.5691,84.6188,84.43,84.4896,400748.0
2022-11-03 12:25:00,85.0,85.08,84.94,85.04,316775.0,84.4896,84.5691,84.43,84.5294,316775.0
2022-11-03 12:30:00,85.03,85.21,84.98,85.08,356585.0,84.5194,84.6983,84.4697,84.5691,356585.0
2022-11-03 12:35:00,85.07,85.18,85.01,85.08,456483.0,84.5592,84.6685,84.4995,84.5691,456483.0
2022-11-03 12:40:00,85.09,85.37,85.05,85.32,451677.0,84.5791,84.8574,84.5393,84.8077,451677.0
2022-11-03 12:45:00,85.31,85.34,85.13,85.15,392657.0,84.7977,84.8276,84.6188,84.6387,392657.0
2022-11-03 12:50:00,85.15,85.35,85.1,85.2,433460.0,84.6387,84.8375,84.589,84.6884,433460.0
2022-11-03 12:55:00,85.21,85.43,85.18,85.4,262098.0,84.6983,84.917,84.6685,84.8872,262098.0
2022-11-03 13:00:00,85.4,85.43,85.15,85.21,336970.0,84.8872,84.917,84.6387,84.6983,336970.0
2022-11-03 13:05:00,85.23,85.24,85.01,85.22,305265.0,84.7182,84.7282,84.4995,84.7083,305265.0
2022-11-03 13:10:00,85.22,85.22,84.93,84.97,334805.0,84.7083,84.7083,84.42,84.4598,334805.0
2022-11-03 13:15:00,84.98,85.05,84.82,84.83,271150.0,84.4697,84.5393,84.3107,84.3206,271150.0
2022-11-03 13:20:00,84.84,84.86,84.7,84.7,212103.0,84.3306,84.3504,84.1914,84.1914,212103.0
2022-11-03 13:25:00,84.71,84.84,84.68,84.83,275286.0,84.2013,84.3306,84.1715,84.3206,275286.0
2022-11-03 13:30:00,84.83,84.88,84.76,84.77,228774.0,84.3206,84.3703,84.251,84.261,228774.0
2022-11-03 13:35:00,84.76,84.8,84.43,84.44,663764.0,84.251,84.2908,83.923,83.933,663764.0
2022-11-03 13:40:00,84.44,84.58,84.39,84.55,495566.0,83.933,84.0721,83.8833,84.0423,495566.0
2022-11-03 13:45:00,84.54,84.67,84.51,84.59,225618.0,84.0324,84.1616,84.0025,84.0821,225618.0
2022-11-03 13:50:00,84.59,84.67,84.46,84.67,261681.0,84.0821,84.1616,83.9528,84.1616,261681.0
2022-11-03 13:55:00,84.67,84.7,84.45,84.47,229457.0,84.1616,84.1914,83.9429,83.9628,229457.0
2022-11-03 14:00:00,84.47,84.52,84.37,84.42,277668.0,83.9628,84.0125,83.8634,83.9131,277668.0
2022-11-03 14:05:00,84.42,84.55,84.4,84.46,234999.0,83.9131,84.0423,83.8932,83.9528,234999.0
2022-11-03 14:10:00,84.45,84.49,84.26,84.27,399090.0,83.9429,83.9827,83.754,83.764,399090.0
2022-11-03 14:15:00,84.27,84.31,84.13,84.17,352078.0,83.764,83.8037,83.6248,83.6646,352078.0
2022-11-03 14:20:00,84.17,84.36,84.15,84.31,420070.0,83.6646,83.8534,83.6447,83.8037,420070.0
2022-11-03 14:25:00,84.31,84.44,84.21,84.37,325718.0,83.8037,83.933,83.7043,83.8634,325718.0
2022-11-03 14:30:00,84.37,84.46,84.21,84.3,495410.0,83.8634,83.9528,83.7043,83.7938,495410.0
2022-11-03 14:35:00,84.3,84.37,84.1,84.13,421915.0,83.7938,83.8634,83.595,83.6248,421915.0
2022-11-03 14:40:00,84.13,84.18,84.01,84.05,572920.0,83.6248,83.6745,83.5055,83.5453,572920.0
2022-11-03 14:45:00,84.04,84.24,84.01,84.15,499682.0,83.5354,83.7342,83.5055,83.6447,499682.0
2022-11-03 14:50:00,84.15,84.18,84.02,84.03,297594.0,83.6447,83.6745,83.5155,83.5254,297594.0
2022-11-03 14:55:00,84.03,84.29,84.0,84.27,713496.0,83.5254,83.7839,83.4956,83.764,713496.0
2022-11-03 15:00:00,84.27,84.31,84.02,84.07,585145.0,83.764,83.8037,83.5155,83.5652,585145.0
2022-11-03 15:05:00,84.07,84.16,83.95,84.01,605502.0,83.5652,83.6546,83.4459,83.5055,605502.0
2022-11-03 15:10:00,84.01,84.12,83.95,84.01,562199.0,83.5055,83.6149,83.4459,83.5055,562199.0
2022-11-03 15:15:00,84.02,84.02,83.81,83.87,611187.0,83.5155,83.5155,83.3067,83.3664,611187.0
2022-11-03 15:20:00,83.87,83.99,83.84,83.94,579879.0,83.3664,83.4857,83.3366,83.436,579879.0
2022-11-03 15:25:00,83.94,84.13,83.92,83.95,648813.0,83.436,83.6248,83.4161,83.4459,648813.0
2022-11-03 15:30:00,83.95,84.1,83.92,84.0,795131.0,83.4459,83.595,83.4161,83.4956,795131.0
2022-11-03 15:35:00,83.99,84.04,83.81,83.92,635523.0,83.4857,83.5354,83.3067,83.4161,635523.0
2022-11-03 15:40:00,83.92,83.96,83.8,83.81,750180.0,83.4161,83.4558,83.2968,83.3067,750180.0
2022-11-03 15:45:00,83.81,83.87,83.58,83.63,1526566.0,83.3067,83.3664,83.0781,83.1278,1526566.0
2022-11-03 15:50:00,83.62,83.69,83.45,83.54,1823872.0,83.1179,83.1875,82.9489,83.0384,1823872.0
2022-11-03 15:55:00,83.54,83.6,83.34,83.41,3250260.0,83.0384,83.098,82.8396,82.9091,3250260.0
2022-11-04 09:30:00,85.44,85.99,84.9,85.05,2389151.0,84.927,85.4737,84.3902,84.5393,2389151.0
2022-11-04 09:35:00,85.06,85.18,84.63,84.9,843217.0,84.5492,84.6685,84.1218,84.3902,843217.0
2022-11-04 09:40:00,84.91,84.92,84.02,84.06,1059131.0,84.4001,84.4101,83.5155,83.5552,1059131.0
2022-11-04 09:45:00,84.07,84.34,83.71,83.84,882367.0,83.5652,83.8336,83.2073,83.3366,882367.0
2022-11-04 09:50:00,83.83,84.15,83.77,84.11,557920.0,83.3266,83.6447,83.267,83.6049,557920.0
2022-11-04 09:55:00,84.11,84.83,84.02,84.83,686725.0,83.6049,84.3206,83.5155,84.3206,686725.0
2022-11-04 10:00:00,84.83,85.03,84.76,84.88,1042863.0,84.3206,84.5194,84.251,84.3703,1042863.0
2022-11-04 10:05:00,84.87,85.06,84.53,84.8,978278.0,84.3604,84.5492,84.0224,84.2908,978278.0
2022-11-04 10:10:00,84.82,85.41,84.61,85.32,553941.0,84.3107,84.8971,84.1019,84.8077,553941.0
2022-11-04 10:15:00,85.33,85.63,85.27,85.52,819228.0,84.8176,85.1158,84.758,85.0065,819228.0
2022-11-04 10:20:00,85.53,86.02,85.52,85.96,830577.0,85.0164,85.5035,85.0065,85.4438,830577.0
2022-11-04 10:25:00,85.97,86.04,85.65,85.87,803503.0,85.4538,85.5234,85.1357,85.3544,803503.0
2022-11-04 10:30:00,85.88,86.08,85.72,85.75,719760.0,85.3643,85.5631,85.2053,85.2351,719760.0
2022-11-04 10:35:00,85.76,86.22,85.75,86.15,763539.0,85.245,85.7023,85.2351,85.6327,763539.0
2022-11-04 10:40:00,86.15,86.29,85.96,86.12,862638.0,85.6327,85.7719,85.4438,85.6029,862638.0
2022-11-04 10:45:00,86.11,86.35,86.09,86.25,638986.0,85.5929,85.8315,85.5731,85.7321,638986.0
2022-11-04 10:50:00,86.24,86.31,85.46,85.51,702654.0,85.7222,85.7917,84.9468,84.9965,702654.0
2022-11-04 10:55:00,85.51,85.61,85.4,85.51,339954.0,84.9965,85.0959,84.8872,84.9965,339954.0
2022-11-04 11:00:00,85.51,85.7,85.32,85.34,391736.0,84.9965,85.1854,84.8077,84.8276,391736.0
2022-11-04 11:05:00,85.33,85.45,85.05,85.09,382516.0,84.8176,84.9369,84.5393,84.5791,382516.0
2022-11-04 11:10:00,85.09,85.09,84.75,84.91,586986.0,84.5791,84.5791,84.2411,84.4001,586986.0
2022-11-04 11:15:00,84.91,85.08,84.67,84.72,471085.0,84.4001,84.5691,84.1616,84.2113,471085.0
2022-11-04 11:20:00,84.73,85.25,84.68,85.24,347444.0,84.2212,84.7381,84.1715,84.7282,347444.0
2022-11-04 11:25:00,85.24,85.29,84.67,84.74,363801.0,84.7282,84.7779,84.1616,84.2312,363801.0
2022-11-04 11:30:00,84.75,84.89,84.68,84.79,231958.0,84.2411,84.3803,84.1715,84.2809,231958.0
2022-11-04 11:35:00,84.78,85.08,84.76,84.95,266317.0,84.2709,84.5691,84.251,84.4399,266317.0
2022-11-04 11:40:00,84.93,84.93,84.49,84.69,306885.0,84.42,84.42,83.9827,84.1815,306885.0
2022-11-04 11:45:00,84.67,84.69,84.53,84.59,283794.0,84.1616,84.1815,84.0224,84.0821,283794.0
2022-11-04 11:50:00,84.58,84.59,84.22,84.42,319176.0,84.0721,84.0821,83.7143,83.9131,319176.0
2022-11-04 11:55:00,84.42,84.65,84.37,84.41,334137.0,83.9131,84.1417,83.8634,83.9031,334137.0
2022-11-04 12:00:00,84.42,84.66,84.11,84.18,404276.0,83.9131,84.1516,83.6049,83.6745,404276.0
2022-11-04 12:05:00,84.2,84.7,84.11,84.66,471557.0,83.6944,84.1914,83.6049,84.1516,471557.0
2022-11-04 12:10:00,84.65,84.79,84.51,84.75,263404.0,84.1417,84.2809,84.0025,84.2411,263404.0
2022-11-04 12:15:00,84.74,85.38,84.7,85.24,456327.0,84.2312,84.8673,84.1914,84.7282,456327.0
2022-11-04 12:20:00,85.26,85.29,85.1,85.23,228013.0,84.748,84.7779,84.589,84.7182,228013.0
2022-11-04 12:25:00,85.26,85.48,85.2,85.38,410144.0,84.748,84.9667,84.6884,84.8673,410144.0
2022-11-04 12:30:00,85.38,85.54,85.27,85.5,275162.0,84.8673,85.0264,84.758,84.9866,275162.0
2022-11-04 12:35:00,85.49,85.5,85.11,85.13,287556.0,84.9767,84.9866,84.5989,84.6188,287556.0
2022-11-04 12:40:00,85.13,85.19,84.93,85.08,252459.0,84.6188,84.6785,84.42,84.5691,252459.0
2022-11-04 12:45:00,85.09,85.16,84.96,85.01,169340.0,84.5791,84.6486,84.4498,84.4995,169340.0
2022-11-04 12:50:00,85.01,85.12,84.9,85.02,213966.0,84.4995,84.6089,84.3902,84.5095,213966.0
2022-11-04 12:55:00,85.03,85.2,85.02,85.16,324692.0,84.5194,84.6884,84.5095,84.6486,324692.0
2022-11-04 13:00:00,85.15,85.23,85.03,85.17,216310.0,84.6387,84.7182,84.5194,84.6586,216310.0
2022-11-04 13:05:00,85.18,85.32,84.72,84.72,299321.0,84.6685,84.8077,84.2113,84.2113,299321.0
2022-11-04 13:10:00,84.72,85.35,84.72,85.35,283652.0,84.2113,84.8375,84.2113,84.8375,283652.0
2022-11-04 13:15:00,85.33,85.36,85.15,85.23,177340.0,84.8176,84.8474,84.6387,84.7182,177340.0
2022-11-04 13:20:00,85.23,85.48,85.16,85.41,258115.0,84.7182,84.9667,84.6486,84.8971,258115.0
2022-11-04 13:25:00,85.41,85.45,85.2,85.25,204346.0,84.8971,84.9369,84.6884,84.7381,204346.0
2022-11-04 13:30:00,85.25,85.26,85.0,85.01,250449.0,84.7381,84.748,84.4896,84.4995,250449.0
2022-11-04 13:35:00,85.01,85.17,84.92,85.01,192527.0,84.4995,84.6586,84.4101,84.4995,192527.0
2022-11-04 13:40:00,85.01,85.1,84.95,85.08,212551.0,84.4995,84.589,84.4399,84.5691,212551.0
2022-11-04 13:45:00,85.08,85.29,84.99,85.28,302383.0,84.5691,84.7779,84.4797,84.7679,302383.0
2022-11-04 13:50:00,85.28,85.36,85.13,85.34,283112.0,84.7679,84.8474,84.6188,84.8276,283112.0
2022-11-04 13:55:00,85.35,85.44,85.28,85.36,176087.0,84.8375,84.927,84.7679,84.8474,176087.0
2022-11-04 14:00:00,85.38,85.43,85.26,85.27,252189.0,84.8673,84.917,84.748,84.758,252189.0
2022-11-04 14:05:00,85.27,85.27,85.0,85.08,224588.0,84.758,84.758,84.4896,84.5691,224588.0
2022-11-04 14:10:00,85.08,85.2,85.06,85.17,160496.0,84.5691,84.6884,84.5492,84.6586,160496.0
2022-11-04 14:15:00,85.17,85.5,85.09,85.49,227883.0,84.6586,84.9866,84.5791,84.9767,227883.0
2022-11-04 14:20:00,85.48,85.63,85.39,85.61,235549.0,84.9667,85.1158,84.8773,85.0959,235549.0
2022-11-04 14:25:00,85.61,85.75,85.46,85.67,231554.0,85.0959,85.2351,84.9468,85.1556,231554.0
2022-11-04 14:30:00,85.67,85.79,85.54,85.72,216587.0,85.1556,85.2749,85.0264,85.2053,216587.0
2022-11-04 14:35:00,85.69,85.86,85.59,85.8,236984.0,85.1755,85.3444,85.0761,85.2848,236984.0
2022-11-04 14:40:00,85.81,86.11,85.73,86.08,302432.0,85.2947,85.5929,85.2152,85.5631,302432.0
2022-11-04 14:45:00,86.08,86.13,85.78,85.85,373337.0,85.5631,85.6128,85.2649,85.3345,373337.0
2022-11-04 14:50:00,85.84,86.06,85.84,86.01,226918.0,85.3246,85.5432,85.3246,85.4935,226918.0
2022-11-04 14:55:00,86.01,86.27,86.0,86.25,265717.0,85.4935,85.752,85.4836,85.7321,265717.0
2022-11-04 15:00:00,86.26,86.27,86.1,86.13,223616.0,85.742,85.752,85.583,85.6128,223616.0
2022-11-04 15:05:00,86.13,86.4,86.13,86.37,348035.0,85.6128,85.8812,85.6128,85.8514,348035.0
2022-11-04 15:10:00,86.38,86.58,86.35,86.49,411364.0,85.8613,86.0601,85.8315,85.9707,411364.0
2022-11-04 15:15:00,86.48,86.58,86.33,86.38,279277.0,85.9607,86.0601,85.8116,85.8613,279277.0
2022-11-04 15:20:00,86.38,86.38,86.12,86.15,266733.0,85.8613,85.8613,85.6029,85.6327,266733.0
2022-11-04 15:25:00,86.15,86.41,86.13,86.24,230685.0,85.6327,85.8911,85.6128,85.7222,230685.0
2022-11-04 15:30:00,86.25,86.37,86.1,86.35,334370.0,85.7321,85.8514,85.583,85.8315,334370.0
2022-11-04 15:35:00,86.36,86.38,86.09,86.16,551964.0,85.8414,85.8613,85.5731,85.6426,551964.0
2022-11-04 15:40:00,86.14,86.49,86.05,86.47,477626.0,85.6228,85.9707,85.5333,85.9508,477626.0
2022-11-04 15:45:00,86.47,86.63,86.31,86.36,647922.0,85.9508,86.1098,85.7917,85.8414,647922.0
2022-11-04 15:50:00,86.36,86.47,86.2,86.42,672879.0,85.8414,85.9508,85.6824,85.9011,672879.0
2022-11-04 15:55:00,86.43,86.64,86.39,86.64,2108756.0,85.911,86.1198,85.8713,86.1198,2108756.0
2022-11-07 09:30:00,87.27,87.95,86.93,87.29,1566609.0,86.746,87.4219,86.408,86.7658,1566609.0
2022-11-07 09:35:00,87.29,87.35,86.85,87.09,485748.0,86.7658,86.8255,86.3285,86.567,485748.0
2022-11-07 09:40:00,87.09,87.39,87.09,87.22,458833.0,86.567,86.8652,86.567,86.6963,458833.0
2022-11-07 09:45:00,87.22,87.48,87.02,87.03,462262.0,86.6963,86.9547,86.4975,86.5074,462262.0
2022-11-07 09:50:00,87.03,87.26,86.98,87.25,417084.0,86.5074,86.736,86.4577,86.7261,417084.0
2022-11-07 09:55:00,87.27,87.41,87.07,87.23,294025.0,86.746,86.8851,86.5472,86.7062,294025.0
2022-11-07 10:00:00,87.23,87.72,87.22,87.72,583411.0,86.7062,87.1933,86.6963,87.1933,583411.0
2022-11-07 10:05:00,87.72,87.88,87.36,87.62,443127.0,87.1933,87.3523,86.8354,87.0939,443127.0
2022-11-07 10:10:00,87.64,87.82,87.48,87.81,310300.0,87.1137,87.2927,86.9547,87.2827,310300.0
2022-11-07 10:15:00,87.8,88.11,87.76,87.86,561843.0,87.2728,87.5809,87.233,87.3324,561843.0
2022-11-07 10:20:00,87.85,87.96,87.65,87.72,286142.0,87.3225,87.4318,87.1237,87.1933,286142.0
2022-11-07 10:25:00,87.72,87.75,87.51,87.72,358763.0,87.1933,87.2231,86.9845,87.1933,358763.0
2022-11-07 10:30:00,87.72,87.75,87.43,87.64,294608.0,87.1933,87.2231,86.905,87.1137,294608.0
2022-11-07 10:35:00,87.61,87.77,87.53,87.62,244680.0,87.0839,87.243,87.0044,87.0939,244680.0
2022-11-07 10:40:00,87.62,87.94,87.57,87.77,289506.0,87.0939,87.4119,87.0442,87.243,289506.0
2022-11-07 10:45:00,87.76,87.95,87.63,87.73,299655.0,87.233,87.4219,87.1038,87.2032,299655.0
2022-11-07 10:50:00,87.73,88.02,87.63,87.89,333756.0,87.2032,87.4915,87.1038,87.3622,333756.0
2022-11-07 10:55:00,87.88,88.04,87.77,88.02,239227.0,87.3523,87.5113,87.243,87.4915,239227.0
2022-11-07 11:00:00,88.03,88.07,87.82,87.94,299408.0,87.5014,87.5412,87.2927,87.4119,299408.0
2022-11-07 11:05:00,87.95,88.02,87.77,87.93,244699.0,87.4219,87.4915,87.243,87.402,244699.0
2022-11-07 11:10:00,87.94,87.96,87.78,87.83,204460.0,87.4119,87.4318,87.2529,87.3026,204460.0
2022-11-07 11:15:00,87.83,87.97,87.8,87.84,250485.0,87.3026,87.4418,87.2728,87.3125,250485.0
2022-11-07 11:20:00,87.83,87.99,87.75,87.92,186474.0,87.3026,87.4616,87.2231,87.3921,186474.0
2022-11-07 11:25:00,87.92,88.05,87.75,87.9,441078.0,87.3921,87.5213,87.2231,87.3722,441078.0
2022-11-07 11:30:00,87.9,87.98,87.83,87.84,163645.0,87.3722,87.4517,87.3026,87.3125,163645.0
2022-11-07 11:35:00,87.84,87.87,87.71,87.74,213061.0,87.3125,87.3424,87.1833,87.2131,213061.0
2022-11-07 11:40:00,87.73,87.74,87.34,87.42,319549.0,87.2032,87.2131,86.8155,86.8951,319549.0
2022-11-07 11:45:00,87.42,87.64,87.4,87.62,205237.0,86.8951,87.1137,86.8752,87.0939,205237.0
2022-11-07 11:50:00,87.62,87.64,87.48,87.57,254123.0,87.0939,87.1137,86.9547,87.0442,254123.0
2022-11-07 11:55:00,87.58,87.62,87.31,87.34,203483.0,87.0541,87.0939,86.7857,86.8155,203483.0
2022-11-07 12:00:00,87.34,87.39,87.19,87.21,251301.0,86.8155,86.8652,86.6664,86.6863,251301.0
2022-11-07 12:05:00,87.2,87.29,87.08,87.26,223420.0,86.6764,86.7658,86.5571,86.736,223420.0
2022-11-07 12:10:00,87.24,87.38,87.19,87.31,234436.0,86.7161,86.8553,86.6664,86.7857,234436.0
2022-11-07 12:15:00,87.32,87.33,87.13,87.3,132884.0,86.7957,86.8056,86.6068,86.7758,132884.0
2022-11-07 12:20:00,87.3,87.39,87.26,87.39,104245.0,86.7758,86.8652,86.736,86.8652,104245.0
2022-11-07 12:25:00,87.39,87.4,87.25,87.33,123033.0,86.8652,86.8752,86.7261,86.8056,123033.0
2022-11-07 12:30:00,87.33,87.44,87.28,87.4,164837.0,86.8056,86.9149,86.7559,86.8752,164837.0
2022-11-07 12:35:00,87.4,87.45,87.29,87.4,184903.0,86.8752,86.9249,86.7658,86.8752,184903.0
2022-11-07 12:40:00,87.39,87.46,87.32,87.39,164038.0,86.8652,86.9348,86.7957,86.8652,164038.0
2022-11-07 12:45:00,87.39,87.48,87.25,87.31,192254.0,86.8652,86.9547,86.7261,86.7857,192254.0
2022-11-07 12:50:00,87.33,87.44,87.3,87.4,106810.0,86.8056,86.9149,86.7758,86.8752,106810.0
2022-11-07 12:55:00,87.4,87.49,87.35,87.49,149812.0,86.8752,86.9646,86.8255,86.9646,149812.0
2022-11-07 13:00:00,87.48,87.66,87.47,87.65,177732.0,86.9547,87.1336,86.9448,87.1237,177732.0
2022-11-07 13:05:00,87.65,87.81,87.65,87.79,151316.0,87.1237,87.2827,87.1237,87.2628,151316.0
2022-11-07 13:10:00,87.79,87.9,87.73,87.86,214493.0,87.2628,87.3722,87.2032,87.3324,214493.0
2022-11-07 13:15:00,87.86,87.92,87.8,87.88,171924.0,87.3324,87.3921,87.2728,87.3523,171924.0
2022-11-07 13:20:00,87.89,87.95,87.84,87.91,154711.0,87.3622,87.4219,87.3125,87.3821,154711.0
2022-11-07 13:25:00,87.91,87.91,87.76,87.89,142431.0,87.3821,87.3821,87.233,87.3622,142431.0
2022-11-07 13:30:00,87.9,87.98,87.88,87.93,162545.0,87.3722,87.4517,87.3523,87.402,162545.0
2022-11-07 13:35:00,87.94,87.95,87.81,87.94,179365.0,87.4119,87.4219,87.2827,87.4119,179365.0
2022-11-07 13:40:00,87.93,87.94,87.81,87.9,141901.0,87.402,87.4119,87.2827,87.3722,141901.0
2022-11-07 13:45:00,87.9,87.95,87.83,87.88,145294.0,87.3722,87.4219,87.3026,87.3523,145294.0
2022-11-07 13:50:00,87.87,88.05,87.86,88.02,178376.0,87.3424,87.5213,87.3324,87.4915,178376.0
2022-11-07 13:55:00,88.02,88.06,87.97,88.03,164649.0,87.4915,87.5312,87.4418,87.5014,164649.0
2022-11-07 14:00:00,88.03,88.14,88.03,88.14,270449.0,87.5014,87.6107,87.5014,87.6107,270449.0
2022-11-07 14:05:00,88.14,88.23,88.12,88.23,263839.0,87.6107,87.7002,87.5909,87.7002,263839.0
2022-11-07 14:10:00,88.24,88.4,88.2,88.39,216510.0,87.7101,87.8692,87.6704,87.8592,216510.0
2022-11-07 14:15:00,88.4,88.58,88.38,88.54,274266.0,87.8692,88.0481,87.8493,88.0083,274266.0
2022-11-07 14:20:00,88.53,88.58,88.45,88.56,224240.0,87.9984,88.0481,87.9189,88.0282,224240.0
2022-11-07 14:25:00,88.56,88.57,88.46,88.53,208474.0,88.0282,88.0382,87.9288,87.9984,208474.0
2022-11-07 14:30:00,88.53,88.71,88.46,88.7,340323.0,87.9984,88.1773,87.9288,88.1674,340323.0
2022-11-07 14:35:00,88.7,88.76,88.66,88.76,377833.0,88.1674,88.227,88.1276,88.227,377833.0
2022-11-07 14:40:00,88.75,88.81,88.67,88.72,350201.0,88.2171,88.2767,88.1376,88.1873,350201.0
2022-11-07 14:45:00,88.72,88.8,88.7,88.79,200878.0,88.1873,88.2668,88.1674,88.2568,200878.0
2022-11-07 14:50:00,88.79,88.9,88.75,88.9,247220.0,88.2568,88.3662,88.2171,88.3662,247220.0
2022-11-07 14:55:00,88.9,88.9,88.59,88.64,258492.0,88.3662,88.3662,88.058,88.1077,258492.0
2022-11-07 15:00:00,88.65,88.79,88.61,88.73,217020.0,88.1177,88.2568,88.0779,88.1972,217020.0
2022-11-07 15:05:00,88.73,88.85,88.63,88.69,270460.0,88.1972,88.3165,88.0978,88.1574,270460.0
2022-11-07 15:10:00,88.69,88.74,88.6,88.7,229489.0,88.1574,88.2071,88.068,88.1674,229489.0
2022-11-07 15:15:00,88.72,88.84,88.69,88.8,247124.0,88.1873,88.3065,88.1574,88.2668,247124.0
2022-11-07 15:20:00,88.8,88.8,88.47,88.62,336529.0,88.2668,88.2668,87.9388,88.0879,336529.0
2022-11-07 15:25:00,88.61,88.67,88.54,88.59,215969.0,88.0779,88.1376,88.0083,88.058,215969.0
2022-11-07 15:30:00,88.59,88.73,88.56,88.63,269723.0,88.058,88.1972,88.0282,88.0978,269723.0
2022-11-07 15:35:00,88.62,88.65,88.47,88.53,276043.0,88.0879,88.1177,87.9388,87.9984,276043.0
2022-11-07 15:40:00,88.53,88.56,88.45,88.52,292524.0,87.9984,88.0282,87.9189,87.9885,292524.0
2022-11-07 15:45:00,88.52,88.57,88.41,88.56,400375.0,87.9885,88.0382,87.8791,88.0282,400375.0
2022-11-07 15:50:00,88.56,88.63,88.43,88.47,691807.0,88.0282,88.0978,87.899,87.9388,691807.0
2022-11-07 15:55:00,88.47,88.55,88.39,88.5,1279583.0,87.9388,88.0183,87.8592,87.9686,1279583.0
2022-11-08 09:30:00,88.95,89.07,88.47,88.82,1181752.0,88.4159,88.5352,87.9388,88.2867,1181752.0
2022-11-08 09:35:00,88.83,88.91,88.7,88.81,386073.0,88.2966,88.3761,88.1674,88.2767,386073.0
2022-11-08 09:40:00,88.81,88.85,88.42,88.84,406794.0,88.2767,88.3165,87.8891,88.3065,406794.0
2022-11-08 09:45:00,88.83,88.89,88.55,88.77,342451.0,88.2966,88.3562,88.0183,88.237,342451.0
2022-11-08 09:50:00,88.76,89.03,88.71,88.94,353035.0,88.227,88.4954,88.1773,88.4059,353035.0
2022-11-08 09:55:00,88.93,89.23,88.92,88.92,354124.0,88.396,88.6942,88.3861,88.3861,354124.0
2022-11-08 10:00:00,88.93,89.06,88.8,88.86,381303.0,88.396,88.5252,88.2668,88.3264,381303.0
2022-11-08 10:05:00,88.85,89.05,88.71,88.83,191941.0,88.3165,88.5153,88.1773,88.2966,191941.0
2022-11-08 10:10:00,88.84,89.15,88.77,89.07,203630.0,88.3065,88.6147,88.237,88.5352,203630.0
2022-11-08 10:15:00,89.06,89.4,89.02,89.29,311902.0,88.5252,88.8632,88.4855,88.7538,311902.0
2022-11-08 10:20:00,89.28,89.48,89.23,89.29,211478.0,88.7439,88.9427,88.6942,88.7538,211478.0
2022-11-08 10:25:00,89.3,89.47,89.29,89.41,245767.0,88.7638,88.9328,88.7538,88.8731,245767.0
2022-11-08 10:30:00,89.42,89.58,89.37,89.5,281675.0,88.8831,89.0421,88.8334,88.9626,281675.0
2022-11-08 10:35:00,89.51,89.54,89.38,89.45,220840.0,88.9725,89.0023,88.8433,88.9129,220840.0
2022-11-08 10:40:00,89.46,89.59,89.42,89.51,220719.0,88.9228,89.052,88.8831,88.9725,220719.0
2022-11-08 10:45:00,89.51,89.71,89.44,89.69,193332.0,88.9725,89.1713,88.9029,89.1514,193332.0
2022-11-08 10:50:00,89.69,89.7,89.5,89.52,244163.0,89.1514,89.1614,88.9626,88.9825,244163.0
2022-11-08 10:55:00,89.52,89.61,89.46,89.54,266925.0,88.9825,89.0719,88.9228,89.0023,266925.0
2022-11-08 11:00:00,89.55,89.59,89.45,89.51,249588.0,89.0123,89.052,88.9129,88.9725,249588.0
2022-11-08 11:05:00,89.5,89.66,89.33,89.64,310245.0,88.9626,89.1216,88.7936,89.1017,310245.0
2022-11-08 11:10:00,89.64,89.85,89.63,89.76,218383.0,89.1017,89.3105,89.0918,89.221,218383.0
2022-11-08 11:15:00,89.76,89.85,89.68,89.72,134394.0,89.221,89.3105,89.1415,89.1813,134394.0
2022-11-08 11:20:00,89.72,89.97,89.68,89.95,371373.0,89.1813,89.4298,89.1415,89.4099,371373.0
2022-11-08 11:25:00,89.95,90.18,89.91,90.16,627423.0,89.4099,89.6385,89.3701,89.6186,627423.0
2022-11-08 11:30:00,90.16,90.3,90.14,90.28,308180.0,89.6186,89.7578,89.5987,89.7379,308180.0
2022-11-08 11:35:00,90.27,90.32,90.18,90.23,266134.0,89.728,89.7777,89.6385,89.6882,266134.0
2022-11-08 11:40:00,90.23,90.27,89.91,89.92,180025.0,89.6882,89.728,89.3701,89.3801,180025.0
2022-11-08 11:45:00,89.93,89.96,89.66,89.7,179754.0,89.39,89.4198,89.1216,89.1614,179754.0
2022-11-08 11:50:00,89.7,89.72,89.59,89.68,170285.0,89.1614,89.1813,89.052,89.1415,170285.0
2022-11-08 11:55:00,89.68,89.69,89.56,89.58,162877.0,89.1415,89.1514,89.0222,89.0421,162877.0
2022-11-08 12:00:00,89.58,89.61,89.51,89.57,172869.0,89.0421,89.0719,88.9725,89.0322,172869.0
2022-11-08 12:05:00,89.56,89.65,89.52,89.63,180202.0,89.0222,89.1117,88.9825,89.0918,180202.0
2022-11-08 12:10:00,89.64,89.72,89.46,89.47,151526.0,89.1017,89.1813,88.9228,88.9328,151526.0
2022-11-08 12:15:00,89.47,89.54,89.39,89.49,138840.0,88.9328,89.0023,88.8532,88.9526,138840.0
2022-11-08 12:20:00,89.5,89.52,89.45,89.51,73344.0,88.9626,88.9825,88.9129,88.9725,73344.0
2022-11-08 12:25:00,89.5,89.51,89.35,89.44,149428.0,88.9626,88.9725,88.8135,88.9029,149428.0
2022-11-08 12:30:00,89.44,89.54,89.32,89.44,164959.0,88.9029,89.0023,88.7837,88.9029,164959.0
2022-11-08 12:35:00,89.44,89.54,89.33,89.54,116784.0,88.9029,89.0023,88.7936,89.0023,116784.0
2022-11-08 12:40:00,89.54,89.61,89.42,89.55,121562.0,89.0023,89.0719,88.8831,89.0123,121562.0
2022-11-08 12:45:00,89.54,89.57,89.46,89.49,86963.0,89.0023,89.0322,88.9228,88.9526,86963.0
2022-11-08 12:50:00,89.48,89.56,89.39,89.54,77247.0,88.9427,89.0222,88.8532,89.0023,77247.0
2022-11-08 12:55:00,89.56,89.57,89.5,89.51,90549.0,89.0222,89.0322,88.9626,88.9725,90549.0
2022-11-08 13:00:00,89.51,89.61,89.48,89.55,124217.0,88.9725,89.0719,88.9427,89.0123,124217.0
2022-11-08 13:05:00,89.53,89.58,89.43,89.52,120051.0,88.9924,89.0421,88.893,88.9825,120051.0
2022-11-08 13:10:00,89.51,89.53,89.44,89.51,114970.0,88.9725,88.9924,88.9029,88.9725,114970.0
2022-11-08 13:15:00,89.51,89.51,89.27,89.28,156951.0,88.9725,88.9725,88.734,88.7439,156951.0
2022-11-08 13:20:00,89.27,89.27,88.8,88.87,382852.0,88.734,88.734,88.2668,88.3364,382852.0
2022-11-08 13:25:00,88.87,88.89,88.6,88.64,272052.0,88.3364,88.3562,88.068,88.1077,272052.0
2022-11-08 13:30:00,88.64,88.64,88.39,88.6,308938.0,88.1077,88.1077,87.8592,88.068,308938.0
2022-11-08 13:35:00,88.58,88.8,88.58,88.73,256468.0,88.0481,88.2668,88.0481,88.1972,256468.0
2022-11-08 13:40:00,88.72,88.76,88.57,88.63,125386.0,88.1873,88.227,88.0382,88.0978,125386.0
2022-11-08 13:45:00,88.62,88.67,88.5,88.52,209775.0,88.0879,88.1376,87.9686,87.9885,209775.0
2022-11-08 13:50:00,88.52,88.67,88.47,88.59,187970.0,87.9885,88.1376,87.9388,88.058,187970.0
2022-11-08 13:55:00,88.59,88.65,88.12,88.2,313349.0,88.058,88.1177,87.5909,87.6704,313349.0
2022-11-08 14:00:00,88.2,88.39,88.14,88.25,183358.0,87.6704,87.8592,87.6107,87.7201,183358.0
2022-11-08 14:05:00,88.24,88.33,88.0,88.04,227000.0,87.7101,87.7996,87.4716,87.5113,227000.0
2022-11-08 14:10:00,88.05,88.29,87.95,88.28,200150.0,87.5213,87.7598,87.4219,87.7499,200150.0
2022-11-08 14:15:00,88.28,88.4,88.2,88.22,185764.0,87.7499,87.8692,87.6704,87.6903,185764.0
2022-11-08 14:20:00,88.21,88.27,87.81,87.84,337229.0,87.6803,87.74,87.2827,87.3125,337229.0
2022-11-08 14:25:00,87.85,87.87,87.6,87.67,241380.0,87.3225,87.3424,87.074,87.1436,241380.0
2022-11-08 14:30:00,87.66,87.87,87.59,87.86,189978.0,87.1336,87.3424,87.064,87.3324,189978.0
2022-11-08 14:35:00,87.85,88.16,87.78,88.12,312609.0,87.3225,87.6306,87.2529,87.5909,312609.0
2022-11-08 14:40:00,88.12,88.42,88.06,88.31,189706.0,87.5909,87.8891,87.5312,87.7797,189706.0
2022-11-08 14:45:00,88.3,88.44,88.21,88.37,199560.0,87.7698,87.9089,87.6803,87.8394,199560.0
2022-11-08 14:50:00,88.38,88.45,88.26,88.33,302044.0,87.8493,87.9189,87.73,87.7996,302044.0
2022-11-08 14:55:00,88.33,88.4,88.25,88.26,119395.0,87.7996,87.8692,87.7201,87.73,119395.0
2022-11-08 15:00:00,88.26,88.65,88.22,88.53,201164.0,87.73,88.1177,87.6903,87.9984,201164.0
2022-11-08 15:05:00,88.54,88.7,88.43,88.59,167443.0,88.0083,88.1674,87.899,88.058,167443.0
2022-11-08 15:10:00,88.6,88.73,88.53,88.68,160463.0,88.068,88.1972,87.9984,88.1475,160463.0
2022-11-08 15:15:00,88.69,88.84,88.64,88.81,182426.0,88.1574,88.3065,88.1077,88.2767,182426.0
2022-11-08 15:20:00,88.81,88.9,88.78,88.86,235384.0,88.2767,88.3662,88.2469,88.3264,235384.0
2022-11-08 15:25:00,88.86,89.14,88.81,89.14,299737.0,88.3264,88.6047,88.2767,88.6047,299737.0
2022-11-08 15:30:00,89.13,89.4,89.12,89.35,308818.0,88.5948,88.8632,88.5849,88.8135,308818.0
2022-11-08 15:35:00,89.35,89.49,89.19,89.21,303982.0,88.8135,88.9526,88.6544,88.6743,303982.0
2022-11-08 15:40:00,89.2,89.27,89.11,89.18,313229.0,88.6644,88.734,88.5749,88.6445,313229.0
2022-11-08 15:45:00,89.18,89.42,89.17,89.28,242720.0,88.6445,88.8831,88.6346,88.7439,242720.0
2022-11-08 15:50:00,89.29,89.4,89.04,89.05,453007.0,88.7538,88.8632,88.5053,88.5153,453007.0
2022-11-08 15:55:00,89.05,89.06,88.79,88.89,785738.0,88.5153,88.5252,88.2568,88.3562,785738.0
2022-11-09 09:30:00,88.45,88.88,88.16,88.29,725692.0,87.9189,88.3463,87.6306,87.7598,725692.0
2022-11-09 09:35:00,88.29,88.7,88.24,88.61,302039.0,87.7598,88.1674,87.7101,88.0779,302039.0
2022-11-09 09:40:00,88.61,88.91,88.42,88.91,397649.0,88.0779,88.3761,87.8891,88.3761,397649.0
2022-11-09 09:45:00,88.92,89.18,88.69,88.84,390413.0,88.3861,88.6445,88.1574,88.3065,390413.0
2022-11-09 09:50:00,88.86,88.88,88.37,88.55,201013.0,88.3264,88.3463,87.8394,88.0183,201013.0
2022-11-09 09:55:00,88.54,88.59,88.3,88.34,207077.0,88.0083,88.058,87.7698,87.8095,207077.0
2022-11-09 10:00:00,88.34,88.7,88.26,88.66,384942.0,87.8095,88.1674,87.73,88.1276,384942.0
2022-11-09 10:05:00,88.66,89.17,88.65,89.15,458530.0,88.1276,88.6346,88.1177,88.6147,458530.0
2022-11-09 10:10:00,89.14,89.28,88.9,89.22,353056.0,88.6047,88.7439,88.3662,88.6843,353056.0
2022-11-09 10:15:00,89.21,89.44,89.03,89.23,310881.0,88.6743,88.9029,88.4954,88.6942,310881.0
2022-11-09 10:20:00,89.24,89.25,89.01,89.1,173040.0,88.7041,88.7141,88.4755,88.565,173040.0
2022-11-09 10:25:00,89.1,89.11,88.71,88.73,191495.0,88.565,88.5749,88.1773,88.1972,191495.0
2022-11-09 10:30:00,88.72,88.91,88.35,88.59,302696.0,88.1873,88.3761,87.8195,88.058,302696.0
2022-11-09 10:35:00,88.59,88.74,88.52,88.61,161421.0,88.058,88.2071,87.9885,88.0779,161421.0
2022-11-09 10:40:00,88.62,88.71,88.47,88.65,187004.0,88.0879,88.1773,87.9388,88.1177,187004.0
2022-11-09 10:45:00,88.65,88.76,88.51,88.68,215071.0,88.1177,88.227,87.9785,88.1475,215071.0
2022-11-09 10:50:00,88.69,88.71,88.47,88.5,214653.0,88.1574,88.1773,87.9388,87.9686,214653.0
2022-11-09 10:55:00,88.49,88.59,88.21,88.41,254505.0,87.9586,88.058,87.6803,87.8791,254505.0
2022-11-09 11:00:00,88.42,88.57,88.39,88.48,202251.0,87.8891,88.0382,87.8592,87.9487,202251.0
2022-11-09 11:05:00,88.48,88.78,88.42,88.71,255117.0,87.9487,88.2469,87.8891,88.1773,255117.0
2022-11-09 11:10:00,88.7,88.79,88.59,88.72,174423.0,88.1674,88.2568,88.058,88.1873,174423.0
2022-11-09 11:15:00,88.72,88.9,88.69,88.73,204106.0,88.1873,88.3662,88.1574,88.1972,204106.0
2022-11-09 11:20:00,88.73,88.84,88.49,88.58,129380.0,88.1972,88.3065,87.9586,88.0481,129380.0
2022-11-09 11:25:00,88.58,88.72,88.56,88.65,159550.0,88.0481,88.1873,88.0282,88.1177,159550.0
2022-11-09 11:30:00,88.65,88.66,88.42,88.48,210909.0,88.1177,88.1276,87.8891,87.9487,210909.0
2022-11-09 11:35:00,88.47,88.59,88.42,88.56,144500.0,87.9388,88.058,87.8891,88.0282,144500.0
2022-11-09 11:40:00,88.55,89.07,88.51,89.05,262446.0,88.0183,88.5352,87.9785,88.5153,262446.0
2022-11-09 11:45:00,89.05,89.08,88.88,88.91,178899.0,88.5153,88.5451,88.3463,88.3761,178899.0
2022-11-09 11:50:00,88.92,89.01,88.8,88.83,123164.0,88.3861,88.4755,88.2668,88.2966,123164.0
2022-11-09 11:55:00,88.82,88.85,88.59,88.62,123061.0,88.2867,88.3165,88.058,88.0879,123061.0
2022-11-09 12:00:00,88.62,88.79,88.62,88.77,115162.0,88.0879,88.2568,88.0879,88.237,115162.0
2022-11-09 12:05:00,88.78,88.82,88.61,88.76,131029.0,88.2469,88.2867,88.0779,88.227,131029.0
2022-11-09 12:10:00,88.75,88.82,88.63,88.65,121729.0,88.2171,88.2867,88.0978,88.1177,121729.0
2022-11-09 12:15:00,88.64,88.72,88.52,88.69,113248.0,88.1077,88.1873,87.9885,88.1574,113248.0
2022-11-09 12:20:00,88.67,88.85,88.66,88.78,122182.0,88.1376,88.3165,88.1276,88.2469,122182.0
2022-11-09 12:25:00,88.77,88.83,88.61,88.63,136380.0,88.237,88.2966,88.0779,88.0978,136380.0
2022-11-09 12:30:00,88.62,88.75,88.61,88.75,145681.0,88.0879,88.2171,88.0779,88.2171,145681.0
2022-11-09 12:35:00,88.74,88.74,88.49,88.5,109937.0,88.2071,88.2071,87.9586,87.9686,109937.0
2022-11-09 12:40:00,88.51,88.59,88.46,88.56,124881.0,87.9785,88.058,87.9288,88.0282,124881.0
2022-11-09 12:45:00,88.56,88.67,88.55,88.66,92839.0,88.0282,88.1376,88.0183,88.1276,92839.0
2022-11-09 12:50:00,88.65,88.76,88.6,88.74,129766.0,88.1177,88.227,88.068,88.2071,129766.0
2022-11-09 12:55:00,88.73,88.78,88.68,88.74,115581.0,88.1972,88.2469,88.1475,88.2071,115581.0
2022-11-09 13:00:00,88.74,88.86,88.46,88.66,330338.0,88.2071,88.3264,87.9288,88.1276,330338.0
2022-11-09 13:05:00,88.66,88.73,88.53,88.64,95537.0,88.1276,88.1972,87.9984,88.1077,95537.0
2022-11-09 13:10:00,88.64,88.69,88.44,88.65,127566.0,88.1077,88.1574,87.9089,88.1177,127566.0
2022-11-09 13:15:00,88.65,88.68,88.55,88.6,115581.0,88.1177,88.1475,88.0183,88.068,115581.0
2022-11-09 13:20:00,88.6,88.69,88.5,88.5,107569.0,88.068,88.1574,87.9686,87.9686,107569.0
2022-11-09 13:25:00,88.5,88.5,88.26,88.3,255260.0,87.9686,87.9686,87.73,87.7698,255260.0
2022-11-09 13:30:00,88.3,88.3,87.97,87.99,345268.0,87.7698,87.7698,87.4418,87.4616,345268.0
2022-11-09 13:35:00,87.99,87.99,87.76,87.79,245878.0,87.4616,87.4616,87.233,87.2628,245878.0
2022-11-09 13:40:00,87.79,87.85,87.7,87.78,285365.0,87.2628,87.3225,87.1734,87.2529,285365.0
2022-11-09 13:45:00,87.78,87.8,87.6,87.67,345407.0,87.2529,87.2728,87.074,87.1436,345407.0
2022-11-09 13:50:00,87.67,87.69,87.51,87.6,164080.0,87.1436,87.1634,86.9845,87.074,164080.0
2022-11-09 13:55:00,87.61,87.79,87.55,87.78,174076.0,87.0839,87.2628,87.0243,87.2529,174076.0
2022-11-09 14:00:00,87.78,87.92,87.75,87.89,240627.0,87.2529,87.3921,87.2231,87.3622,240627.0
2022-11-09 14:05:00,87.88,88.07,87.84,88.03,169528.0,87.3523,87.5412,87.3125,87.5014,169528.0
2022-11-09 14:10:00,88.02,88.12,87.95,88.11,176017.0,87.4915,87.5909,87.4219,87.5809,176017.0
2022-11-09 14:15:00,88.11,88.17,87.98,88.14,183164.0,87.5809,87.6406,87.4517,87.6107,183164.0
2022-11-09 14:20:00,88.14,88.17,87.98,88.06,137592.0,87.6107,87.6406,87.4517,87.5312,137592.0
2022-11-09 14:25:00,88.06,88.12,88.02,88.07,156917.0,87.5312,87.5909,87.4915,87.5412,156917.0
2022-11-09 14:30:00,88.07,88.07,87.8,87.81,167018.0,87.5412,87.5412,87.2728,87.2827,167018.0
2022-11-09 14:35:00,87.82,87.89,87.75,87.79,110351.0,87.2927,87.3622,87.2231,87.2628,110351.0
2022-11-09 14:40:00,87.79,87.9,87.75,87.77,195236.0,87.2628,87.3722,87.2231,87.243,195236.0
2022-11-09 14:45:00,87.76,87.8,87.5,87.6,181026.0,87.233,87.2728,86.9746,87.074,181026.0
2022-11-09 14:50:00,87.6,87.6,87.41,87.44,205137.0,87.074,87.074,86.8851,86.9149,205137.0
2022-11-09 14:55:00,87.43,87.51,87.38,87.48,222551.0,86.905,86.9845,86.8553,86.9547,222551.0
2022-11-09 15:00:00,87.48,87.68,87.43,87.68,205884.0,86.9547,87.1535,86.905,87.1535,205884.0
2022-11-09 15:05:00,87.68,87.83,87.63,87.7,171710.0,87.1535,87.3026,87.1038,87.1734,171710.0
2022-11-09 15:10:00,87.69,87.73,87.58,87.61,171845.0,87.1634,87.2032,87.0541,87.0839,171845.0
2022-11-09 15:15:00,87.62,87.78,87.6,87.77,262419.0,87.0939,87.2529,87.074,87.243,262419.0
2022-11-09 15:20:00,87.77,87.81,87.65,87.76,270909.0,87.243,87.2827,87.1237,87.233,270909.0
2022-11-09 15:25:00,87.76,87.79,87.69,87.73,210834.0,87.233,87.2628,87.1634,87.2032,210834.0
2022-11-09 15:30:00,87.73,87.79,87.56,87.79,293969.0,87.2032,87.2628,87.0342,87.2628,293969.0
2022-11-09 15:35:00,87.79,87.82,87.65,87.66,279881.0,87.2628,87.2927,87.1237,87.1336,279881.0
2022-11-09 15:40:00,87.65,87.77,87.55,87.56,332239.0,87.1237,87.243,87.0243,87.0342,332239.0
2022-11-09 15:45:00,87.56,87.64,87.32,87.36,329390.0,87.0342,87.1137,86.7957,86.8354,329390.0
2022-11-09 15:50:00,87.37,87.65,87.28,87.39,590074.0,86.8454,87.1237,86.7559,86.8652,590074.0
2022-11-09 15:55:00,87.4,87.46,87.3,87.33,1285457.0,86.8752,86.9348,86.7758,86.8056,1285457.0
2022-11-10 09:30:00,92.31,92.55,91.78,92.48,2547787.0,91.7557,91.9943,91.2289,91.9247,2547787.0
2022-11-10 09:35:00,92.48,93.08,92.27,92.55,1389514.0,91.9247,92.5211,91.7159,91.9943,1389514.0
2022-11-10 09:40:00,92.53,92.6,91.61,92.09,919838.0,91.9744,92.044,91.0599,91.537,919838.0
2022-11-10 09:45:00,92.09,93.15,92.07,93.06,1127833.0,91.537,92.5907,91.5171,92.5012,1127833.0
2022-11-10 09:50:00,93.07,93.64,93.04,93.58,1237155.0,92.5111,93.0777,92.4813,93.0181,1237155.0
2022-11-10 09:55:00,93.59,93.95,93.55,93.88,819645.0,93.028,93.3859,92.9883,93.3163,819645.0
2022-11-10 10:00:00,93.88,94.17,93.71,93.93,1110730.0,93.3163,93.6045,93.1473,93.366,1110730.0
2022-11-10 10:05:00,93.93,94.02,93.52,93.68,867557.0,93.366,93.4554,92.9584,93.1175,867557.0
2022-11-10 10:10:00,93.68,93.91,93.66,93.77,473165.0,93.1175,93.3461,93.0976,93.2069,473165.0
2022-11-10 10:15:00,93.76,93.82,93.38,93.47,462405.0,93.197,93.2566,92.8193,92.9087,462405.0
2022-11-10 10:20:00,93.48,93.51,93.24,93.32,479871.0,92.9187,92.9485,92.6801,92.7596,479871.0
2022-11-10 10:25:00,93.32,93.32,93.05,93.25,444306.0,92.7596,92.7596,92.4913,92.6901,444306.0
2022-11-10 10:30:00,93.25,93.33,92.94,93.14,395908.0,92.6901,92.7696,92.3819,92.5807,395908.0
2022-11-10 10:35:00,93.13,93.19,92.65,92.68,509561.0,92.5708,92.6304,92.0937,92.1235,509561.0
2022-11-10 10:40:00,92.68,93.29,92.62,93.26,340401.0,92.1235,92.7298,92.0638,92.7,340401.0
2022-11-10 10:45:00,93.25,93.46,93.12,93.45,449436.0,92.6901,92.8988,92.5608,92.8889,449436.0
2022-11-10 10:50:00,93.45,93.6,93.3,93.34,383542.0,92.8889,93.038,92.7398,92.7795,383542.0
2022-11-10 10:55:00,93.34,93.48,93.19,93.42,315695.0,92.7795,92.9187,92.6304,92.859,315695.0
2022-11-10 11:00:00,93.43,93.44,93.04,93.05,379704.0,92.869,92.8789,92.4813,92.4913,379704.0
2022-11-10 11:05:00,93.06,93.24,92.86,93.02,402439.0,92.5012,92.6801,92.3024,92.4614,402439.0
2022-11-10 11:10:00,93.02,93.53,93.01,93.51,376586.0,92.4614,92.9684,92.4515,92.9485,376586.0
2022-11-10 11:15:00,93.51,93.59,93.41,93.52,457964.0,92.9485,93.028,92.8491,92.9584,457964.0
2022-11-10 11:20:00,93.52,93.57,93.39,93.44,297187.0,92.9584,93.0081,92.8292,92.8789,297187.0
2022-11-10 11:25:00,93.43,93.48,93.28,93.46,262243.0,92.869,92.9187,92.7199,92.8988,262243.0
2022-11-10 11:30:00,93.45,93.73,93.43,93.66,550130.0,92.8889,93.1672,92.869,93.0976,550130.0
2022-11-10 11:35:00,93.65,93.8,93.54,93.8,257409.0,93.0877,93.2368,92.9783,93.2368,257409.0
2022-11-10 11:40:00,93.8,93.81,93.65,93.71,277430.0,93.2368,93.2467,93.0877,93.1473,277430.0
2022-11-10 11:45:00,93.72,93.84,93.67,93.74,212379.0,93.1572,93.2765,93.1075,93.1771,212379.0
2022-11-10 11:50:00,93.73,93.79,93.56,93.59,178014.0,93.1672,93.2268,92.9982,93.028,178014.0
2022-11-10 11:55:00,93.59,93.77,93.59,93.69,160169.0,93.028,93.2069,93.028,93.1274,160169.0
2022-11-10 12:00:00,93.68,93.75,93.58,93.72,202454.0,93.1175,93.1871,93.0181,93.1572,202454.0
2022-11-10 12:05:00,93.72,93.81,93.57,93.69,235545.0,93.1572,93.2467,93.0081,93.1274,235545.0
2022-11-10 12:10:00,93.68,93.75,93.46,93.49,298773.0,93.1175,93.1871,92.8988,92.9286,298773.0
2022-11-10 12:15:00,93.48,93.69,93.48,93.65,273207.0,92.9187,93.1274,92.9187,93.0877,273207.0
2022-11-10 12:20:00,93.66,93.66,93.42,93.5,174399.0,93.0976,93.0976,92.859,92.9386,174399.0
2022-11-10 12:25:00,93.5,93.56,93.34,93.39,178647.0,92.9386,92.9982,92.7795,92.8292,178647.0
2022-11-10 12:30:00,93.39,93.39,93.13,93.27,250810.0,92.8292,92.8292,92.5708,92.7099,250810.0
2022-11-10 12:35:00,93.28,93.34,93.17,93.22,194569.0,92.7199,92.7795,92.6105,92.6602,194569.0
2022-11-10 12:40:00,93.22,93.41,93.16,93.41,267665.0,92.6602,92.8491,92.6006,92.8491,267665.0
2022-11-10 12:45:00,93.4,93.41,93.11,93.2,209981.0,92.8392,92.8491,92.5509,92.6404,209981.0
2022-11-10 12:50:00,93.2,93.28,93.14,93.24,197644.0,92.6404,92.7199,92.5807,92.6801,197644.0
2022-11-10 12:55:00,93.24,93.27,93.02,93.06,263645.0,92.6801,92.7099,92.4614,92.5012,263645.0
2022-11-10 13:00:00,93.06,93.34,92.98,93.33,367809.0,92.5012,92.7795,92.4217,92.7696,367809.0
2022-11-10 13:05:00,93.33,93.45,93.26,93.36,237828.0,92.7696,92.8889,92.7,92.7994,237828.0
2022-11-10 13:10:00,93.36,93.46,93.26,93.46,187430.0,92.7994,92.8988,92.7,92.8988,187430.0
2022-11-10 13:15:00,93.45,93.52,93.32,93.37,222170.0,92.8889,92.9584,92.7596,92.8093,222170.0
2022-11-10 13:20:00,93.38,93.41,93.1,93.1,183138.0,92.8193,92.8491,92.541,92.541,183138.0
2022-11-10 13:25:00,93.11,93.27,93.07,93.25,177246.0,92.5509,92.7099,92.5111,92.6901,177246.0
2022-11-10 13:30:00,93.26,93.35,93.15,93.21,143185.0,92.7,92.7895,92.5907,92.6503,143185.0
2022-11-10 13:35:00,93.22,93.27,93.08,93.1,195415.0,92.6602,92.7099,92.5211,92.541,195415.0
2022-11-10 13:40:00,93.09,93.21,92.99,93.18,198870.0,92.531,92.6503,92.4316,92.6205,198870.0
2022-11-10 13:45:00,93.18,93.47,93.18,93.43,209307.0,92.6205,92.9087,92.6205,92.869,209307.0
2022-11-10 13:50:00,93.43,93.5,93.31,93.43,197065.0,92.869,92.9386,92.7497,92.869,197065.0
2022-11-10 13:55:00,93.43,93.54,93.4,93.43,173154.0,92.869,92.9783,92.8392,92.869,173154.0
2022-11-10 14:00:00,93.43,93.55,93.37,93.52,122046.0,92.869,92.9883,92.8093,92.9584,122046.0
2022-11-10 14:05:00,93.51,93.59,93.45,93.52,146734.0,92.9485,93.028,92.8889,92.9584,146734.0
2022-11-10 14:10:00,93.51,93.55,93.47,93.55,119100.0,92.9485,92.9883,92.9087,92.9883,119100.0
2022-11-10 14:15:00,93.54,93.56,93.47,93.5,142959.0,92.9783,92.9982,92.9087,92.9386,142959.0
2022-11-10 14:20:00,93.5,93.5,93.34,93.5,144020.0,92.9386,92.9386,92.7795,92.9386,144020.0
2022-11-10 14:25:00,93.51,93.6,93.47,93.55,158561.0,92.9485,93.038,92.9087,92.9883,158561.0
2022-11-10 14:30:00,93.54,93.56,93.37,93.54,125409.0,92.9783,92.9982,92.8093,92.9783,125409.0
2022-11-10 14:35:00,93.54,93.69,93.52,93.63,256986.0,92.9783,93.1274,92.9584,93.0678,256986.0
2022-11-10 14:40:00,93.62,93.65,93.49,93.56,161553.0,93.0578,93.0877,92.9286,92.9982,161553.0
2022-11-10 14:45:00,93.55,93.66,93.5,93.64,185735.0,92.9883,93.0976,92.9386,93.0777,185735.0
2022-11-10 14:50:00,93.64,93.84,93.57,93.81,310169.0,93.0777,93.2765,93.0081,93.2467,310169.0
2022-11-10 14:55:00,93.79,93.84,93.75,93.77,198107.0,93.2268,93.2765,93.1871,93.2069,198107.0
2022-11-10 15:00:00,93.77,93.79,93.65,93.68,151464.0,93.2069,93.2268,93.0877,93.1175,151464.0
2022-11-10 15:05:00,93.69,93.97,93.68,93.95,295124.0,93.1274,93.4057,93.1175,93.3859,295124.0
2022-11-10 15:10:00,93.96,94.08,93.95,94.06,487792.0,93.3958,93.5151,93.3859,93.4952,487792.0
2022-11-10 15:15:00,94.04,94.08,93.89,93.92,283661.0,93.4753,93.5151,93.3262,93.356,283661.0
2022-11-10 15:20:00,93.93,94.07,93.91,94.01,293643.0,93.366,93.5051,93.3461,93.4455,293643.0
2022-11-10 15:25:00,94.0,94.16,93.94,94.13,299606.0,93.4356,93.5946,93.3759,93.5648,299606.0
2022-11-10 15:30:00,94.14,94.31,94.12,94.15,435967.0,93.5747,93.7437,93.5548,93.5847,435967.0
2022-11-10 15:35:00,94.15,94.2,94.06,94.18,330921.0,93.5847,93.6344,93.4952,93.6145,330921.0
2022-11-10 15:40:00,94.18,94.23,94.02,94.18,611290.0,93.6145,93.6642,93.4554,93.6145,611290.0
2022-11-10 15:45:00,94.17,94.37,94.09,94.35,640249.0,93.6045,93.8033,93.525,93.7835,640249.0
2022-11-10 15:50:00,94.35,94.39,93.91,93.94,1454691.0,93.7835,93.8232,93.3461,93.3759,1454691.0
2022-11-10 15:55:00,93.95,94.1,93.73,93.89,2394813.0,93.3859,93.535,93.1672,93.3262,2394813.0
2022-11-11 09:30:00,94.66,95.14,94.54,94.74,1253959.0,94.0916,94.5687,93.9723,94.1711,1253959.0
2022-11-11 09:35:00,94.75,94.78,93.92,94.2,616049.0,94.1811,94.2109,93.356,93.6344,616049.0
2022-11-11 09:40:00,94.2,94.83,94.15,94.82,483487.0,93.6344,94.2606,93.5847,94.2506,483487.0
2022-11-11 09:45:00,94.83,95.38,94.83,95.37,699283.0,94.2606,94.8073,94.2606,94.7973,699283.0
2022-11-11 09:50:00,95.38,95.56,95.12,95.14,513408.0,94.8073,94.9862,94.5488,94.5687,513408.0
2022-11-11 09:55:00,95.13,95.51,95.01,95.24,380243.0,94.5588,94.9365,94.4395,94.6681,380243.0
2022-11-11 10:00:00,95.24,95.63,94.81,95.23,428731.0,94.6681,95.0558,94.2407,94.6582,428731.0
2022-11-11 10:05:00,95.22,95.58,95.08,95.4,400337.0,94.6482,95.0061,94.5091,94.8271,400337.0
2022-11-11 10:10:00,95.39,95.9,95.33,95.71,445482.0,94.8172,95.3241,94.7576,95.1353,445482.0
2022-11-11 10:15:00,95.7,95.96,95.69,95.81,484692.0,95.1253,95.3838,95.1154,95.2347,484692.0
2022-11-11 10:20:00,95.81,96.14,95.74,95.81,510230.0,95.2347,95.5627,95.1651,95.2347,510230.0
2022-11-11 10:25:00,95.81,96.14,95.74,96.02,376781.0,95.2347,95.5627,95.1651,95.4434,376781.0
2022-11-11 10:30:00,96.03,96.1,95.93,96.06,390714.0,95.4534,95.5229,95.354,95.4832,390714.0
2022-11-11 10:35:00,96.06,96.14,95.81,96.05,303221.0,95.4832,95.5627,95.2347,95.4732,303221.0
2022-11-11 10:40:00,96.05,96.08,95.77,96.03,296301.0,95.4732,95.5031,95.1949,95.4534,296301.0
2022-11-11 10:45:00,96.02,96.29,95.93,96.23,366945.0,95.4434,95.7118,95.354,95.6522,366945.0
2022-11-11 10:50:00,96.23,96.32,96.17,96.21,215086.0,95.6522,95.7416,95.5925,95.6323,215086.0
2022-11-11 10:55:00,96.22,96.22,96.0,96.15,305977.0,95.6422,95.6422,95.4235,95.5726,305977.0
2022-11-11 11:00:00,96.16,96.49,96.15,96.42,247991.0,95.5826,95.9106,95.5726,95.841,247991.0
2022-11-11 11:05:00,96.41,96.48,96.11,96.18,306512.0,95.8311,95.9007,95.5329,95.6025,306512.0
2022-11-11 11:10:00,96.18,96.2,95.97,96.0,358009.0,95.6025,95.6223,95.3937,95.4235,358009.0
2022-11-11 11:15:00,96.0,96.02,95.77,95.99,281825.0,95.4235,95.4434,95.1949,95.4136,281825.0
2022-11-11 11:20:00,95.99,96.07,95.66,95.76,210826.0,95.4136,95.4931,95.0856,95.185,210826.0
2022-11-11 11:25:00,95.76,95.76,95.44,95.46,215813.0,95.185,95.185,94.8669,94.8868,215813.0
2022-11-11 11:30:00,95.45,95.58,95.32,95.53,207876.0,94.8768,95.0061,94.7476,94.9564,207876.0
2022-11-11 11:35:00,95.53,95.71,95.5,95.53,226208.0,94.9564,95.1353,94.9265,94.9564,226208.0
2022-11-11 11:40:00,95.53,95.67,95.48,95.57,190714.0,94.9564,95.0955,94.9067,94.9961,190714.0
2022-11-11 11:45:00,95.55,95.69,95.53,95.68,156522.0,94.9762,95.1154,94.9564,95.1055,156522.0
2022-11-11 11:50:00,95.69,95.85,95.66,95.71,233333.0,95.1154,95.2744,95.0856,95.1353,233333.0
2022-11-11 11:55:00,95.71,95.84,95.6,95.8,144217.0,95.1353,95.2645,95.0259,95.2247,144217.0
2022-11-11 12:00:00,95.78,95.78,95.47,95.64,140389.0,95.2049,95.2049,94.8967,95.0657,140389.0
2022-11-11 12:05:00,95.65,95.65,95.47,95.64,135594.0,95.0756,95.0756,94.8967,95.0657,135594.0
2022-11-11 12:10:00,95.62,95.85,95.62,95.78,174581.0,95.0458,95.2744,95.0458,95.2049,174581.0
2022-11-11 12:15:00,95.75,95.86,95.75,95.81,148174.0,95.175,95.2844,95.175,95.2347,148174.0
2022-11-11 12:20:00,95.8,95.95,95.75,95.93,198345.0,95.2247,95.3738,95.175,95.354,198345.0
2022-11-11 12:25:00,95.93,95.94,95.82,95.92,167528.0,95.354,95.3639,95.2446,95.344,167528.0
2022-11-11 12:30:00,95.92,96.12,95.79,95.8,164054.0,95.344,95.5428,95.2148,95.2247,164054.0
2022-11-11 12:35:00,95.8,95.92,95.75,95.82,106020.0,95.2247,95.344,95.175,95.2446,106020.0
2022-11-11 12:40:00,95.81,95.87,95.69,95.86,137817.0,95.2347,95.2943,95.1154,95.2844,137817.0
2022-11-11 12:45:00,95.86,95.92,95.81,95.85,146528.0,95.2844,95.344,95.2347,95.2744,146528.0
2022-11-11 12:50:00,95.86,96.02,95.84,96.02,194695.0,95.2844,95.4434,95.2645,95.4434,194695.0
2022-11-11 12:55:00,96.01,96.2,96.0,96.03,157181.0,95.4335,95.6223,95.4235,95.4534,157181.0
2022-11-11 13:00:00,96.03,96.2,96.02,96.17,155629.0,95.4534,95.6223,95.4434,95.5925,155629.0
2022-11-11 13:05:00,96.17,96.32,96.15,96.26,160471.0,95.5925,95.7416,95.5726,95.682,160471.0
2022-11-11 13:10:00,96.26,96.42,96.26,96.29,144059.0,95.682,95.841,95.682,95.7118,144059.0
2022-11-11 13:15:00,96.3,96.55,96.28,96.53,219501.0,95.7217,95.9702,95.7019,95.9504,219501.0
2022-11-11 13:20:00,96.54,96.57,96.38,96.54,247471.0,95.9603,95.9901,95.8013,95.9603,247471.0
2022-11-11 13:25:00,96.54,96.58,96.45,96.52,196360.0,95.9603,96.0001,95.8708,95.9404,196360.0
2022-11-11 13:30:00,96.53,96.74,96.5,96.71,165342.0,95.9504,96.1591,95.9205,96.1293,165342.0
2022-11-11 13:35:00,96.7,96.73,96.46,96.6,132249.0,96.1193,96.1492,95.8808,96.0199,132249.0
2022-11-11 13:40:00,96.59,96.69,96.45,96.56,171364.0,96.01,96.1094,95.8708,95.9802,171364.0
2022-11-11 13:45:00,96.56,96.64,96.47,96.63,171190.0,95.9802,96.0597,95.8907,96.0498,171190.0
2022-11-11 13:50:00,96.63,96.7,96.58,96.64,160262.0,96.0498,96.1193,96.0001,96.0597,160262.0
2022-11-11 13:55:00,96.65,96.71,96.58,96.69,300793.0,96.0696,96.1293,96.0001,96.1094,300793.0
2022-11-11 14:00:00,96.69,96.8,96.58,96.79,270861.0,96.1094,96.2187,96.0001,96.2088,270861.0
2022-11-11 14:05:00,96.78,96.92,96.7,96.77,237986.0,96.1989,96.338,96.1193,96.1889,237986.0
2022-11-11 14:10:00,96.76,96.79,96.54,96.64,129281.0,96.179,96.2088,95.9603,96.0597,129281.0
2022-11-11 14:15:00,96.63,96.69,96.39,96.43,224771.0,96.0498,96.1094,95.8112,95.851,224771.0
2022-11-11 14:20:00,96.44,96.65,96.42,96.54,159598.0,95.8609,96.0696,95.841,95.9603,159598.0
2022-11-11 14:25:00,96.54,96.66,96.47,96.64,134007.0,95.9603,96.0796,95.8907,96.0597,134007.0
2022-11-11 14:30:00,96.64,96.73,96.6,96.69,160014.0,96.0597,96.1492,96.0199,96.1094,160014.0
2022-11-11 14:35:00,96.69,96.73,96.63,96.7,123799.0,96.1094,96.1492,96.0498,96.1193,123799.0
2022-11-11 14:40:00,96.7,96.85,96.66,96.83,151836.0,96.1193,96.2684,96.0796,96.2486,151836.0
2022-11-11 14:45:00,96.83,96.89,96.73,96.8,211789.0,96.2486,96.3082,96.1492,96.2187,211789.0
2022-11-11 14:50:00,96.8,96.87,96.74,96.78,196932.0,96.2187,96.2883,96.1591,96.1989,196932.0
2022-11-11 14:55:00,96.78,96.93,96.77,96.9,183805.0,96.1989,96.348,96.1889,96.3181,183805.0
2022-11-11 15:00:00,96.91,96.92,96.66,96.7,151655.0,96.3281,96.338,96.0796,96.1193,151655.0
2022-11-11 15:05:00,96.69,96.73,96.46,96.51,290927.0,96.1094,96.1492,95.8808,95.9305,290927.0
2022-11-11 15:10:00,96.51,96.52,96.29,96.41,249499.0,95.9305,95.9404,95.7118,95.8311,249499.0
2022-11-11 15:15:00,96.41,96.41,96.21,96.29,252445.0,95.8311,95.8311,95.6323,95.7118,252445.0
2022-11-11 15:20:00,96.3,96.44,96.25,96.29,267848.0,95.7217,95.8609,95.672,95.7118,267848.0
2022-11-11 15:25:00,96.28,96.49,96.27,96.48,230584.0,95.7019,95.9106,95.6919,95.9007,230584.0
2022-11-11 15:30:00,96.47,96.55,96.45,96.48,270792.0,95.8907,95.9702,95.8708,95.9007,270792.0
2022-11-11 15:35:00,96.48,96.53,96.33,96.53,259156.0,95.9007,95.9504,95.7516,95.9504,259156.0
2022-11-11 15:40:00,96.53,96.57,96.47,96.49,393788.0,95.9504,95.9901,95.8907,95.9106,393788.0
2022-11-11 15:45:00,96.49,96.51,96.43,96.5,480875.0,95.9106,95.9305,95.851,95.9205,480875.0
2022-11-11 15:50:00,96.5,96.53,96.33,96.42,814240.0,95.9205,95.9504,95.7516,95.841,814240.0
2022-11-11 15:55:00,96.41,96.46,96.25,96.42,1194342.0,95.8311,95.8808,95.672,95.841,1194342.0
2022-11-14 09:30:00,95.1,95.48,94.91,94.96,1405258.0,94.529,94.9067,94.3401,94.3898,1405258.0
2022-11-14 09:35:00,94.96,95.32,94.51,95.3,797994.0,94.3898,94.7476,93.9425,94.7277,797994.0
2022-11-14 09:40:00,95.29,95.31,94.85,94.89,492253.0,94.7178,94.7377,94.2805,94.3202,492253.0
2022-11-14 09:45:00,94.89,95.33,94.68,95.23,537325.0,94.3202,94.7576,94.1115,94.6582,537325.0
2022-11-14 09:50:00,95.25,95.39,95.04,95.21,364564.0,94.678,94.8172,94.4693,94.6383,364564.0
2022-11-14 09:55:00,95.22,95.31,95.02,95.2,291989.0,94.6482,94.7377,94.4494,94.6283,291989.0
2022-11-14 10:00:00,95.21,95.47,95.15,95.28,429067.0,94.6383,94.8967,94.5787,94.7079,429067.0
2022-11-14 10:05:00,95.28,95.51,95.18,95.48,302160.0,94.7079,94.9365,94.6085,94.9067,302160.0
2022-11-14 10:10:00,95.48,95.71,95.45,95.65,356098.0,94.9067,95.1353,94.8768,95.0756,356098.0
2022-11-14 10:15:00,95.66,95.73,95.55,95.57,278665.0,95.0856,95.1552,94.9762,94.9961,278665.0
2022-11-14 10:20:00,95.56,95.6,95.31,95.34,331718.0,94.9862,95.0259,94.7377,94.7675,331718.0
2022-11-14 10:25:00,95.33,95.47,95.19,95.28,363738.0,94.7576,94.8967,94.6184,94.7079,363738.0
2022-11-14 10:30:00,95.29,95.53,95.24,95.45,203988.0,94.7178,94.9564,94.6681,94.8768,203988.0
2022-11-14 10:35:00,95.45,95.52,95.21,95.47,246056.0,94.8768,94.9464,94.6383,94.8967,246056.0
2022-11-14 10:40:00,95.48,95.57,95.31,95.41,151396.0,94.9067,94.9961,94.7377,94.8371,151396.0
2022-11-14 10:45:00,95.41,95.45,95.27,95.37,127018.0,94.8371,94.8768,94.6979,94.7973,127018.0
2022-11-14 10:50:00,95.39,95.46,95.23,95.44,181960.0,94.8172,94.8868,94.6582,94.8669,181960.0
2022-11-14 10:55:00,95.44,95.64,95.39,95.56,258585.0,94.8669,95.0657,94.8172,94.9862,258585.0
2022-11-14 11:00:00,95.56,95.64,95.23,95.32,284263.0,94.9862,95.0657,94.6582,94.7476,284263.0
2022-11-14 11:05:00,95.33,95.51,95.24,95.5,127803.0,94.7576,94.9365,94.6681,94.9265,127803.0
2022-11-14 11:10:00,95.51,95.53,95.15,95.22,187320.0,94.9365,94.9564,94.5787,94.6482,187320.0
2022-11-14 11:15:00,95.22,95.27,94.98,95.09,214336.0,94.6482,94.6979,94.4097,94.519,214336.0
2022-11-14 11:20:00,95.1,95.21,94.96,95.12,212494.0,94.529,94.6383,94.3898,94.5488,212494.0
2022-11-14 11:25:00,95.13,95.26,95.07,95.12,98403.0,94.5588,94.688,94.4991,94.5488,98403.0
2022-11-14 11:30:00,95.12,95.54,95.09,95.53,235366.0,94.5488,94.9663,94.519,94.9564,235366.0
2022-11-14 11:35:00,95.55,95.65,95.46,95.51,200743.0,94.9762,95.0756,94.8868,94.9365,200743.0
2022-11-14 11:40:00,95.51,95.62,95.44,95.49,147813.0,94.9365,95.0458,94.8669,94.9166,147813.0
2022-11-14 11:45:00,95.51,95.72,95.49,95.66,189931.0,94.9365,95.1452,94.9166,95.0856,189931.0
2022-11-14 11:50:00,95.66,95.73,95.45,95.55,89731.0,95.0856,95.1552,94.8768,94.9762,89731.0
2022-11-14 11:55:00,95.57,95.62,95.47,95.52,84236.0,94.9961,95.0458,94.8967,94.9464,84236.0
2022-11-14 12:00:00,95.53,95.68,95.36,95.56,120393.0,94.9564,95.1055,94.7874,94.9862,120393.0
2022-11-14 12:05:00,95.55,95.63,95.49,95.54,105670.0,94.9762,95.0558,94.9166,94.9663,105670.0
2022-11-14 12:10:00,95.53,95.59,95.42,95.59,158374.0,94.9564,95.016,94.847,95.016,158374.0
2022-11-14 12:15:00,95.59,95.78,95.58,95.59,206733.0,95.016,95.2049,95.0061,95.016,206733.0
2022-11-14 12:20:00,95.58,95.59,95.33,95.44,160637.0,95.0061,95.016,94.7576,94.8669,160637.0
2022-11-14 12:25:00,95.44,95.6,95.32,95.59,205086.0,94.8669,95.0259,94.7476,95.016,205086.0
2022-11-14 12:30:00,95.59,95.78,95.54,95.63,158903.0,95.016,95.2049,94.9663,95.0558,158903.0
2022-11-14 12:35:00,95.63,95.71,95.6,95.69,99226.0,95.0558,95.1353,95.0259,95.1154,99226.0
2022-11-14 12:40:00,95.7,95.7,95.58,95.65,82383.0,95.1253,95.1253,95.0061,95.0756,82383.0
2022-11-14 12:45:00,95.66,95.9,95.65,95.9,165707.0,95.0856,95.3241,95.0756,95.3241,165707.0
2022-11-14 12:50:00,95.89,96.07,95.85,96.06,186951.0,95.3142,95.4931,95.2744,95.4832,186951.0
2022-11-14 12:55:00,96.07,96.08,95.8,95.86,177015.0,95.4931,95.5031,95.2247,95.2844,177015.0
2022-11-14 13:00:00,95.86,95.91,95.76,95.87,114631.0,95.2844,95.3341,95.185,95.2943,114631.0
2022-11-14 13:05:00,95.87,95.91,95.79,95.87,83289.0,95.2943,95.3341,95.2148,95.2943,83289.0
2022-11-14 13:10:00,95.87,95.96,95.81,95.93,92067.0,95.2943,95.3838,95.2347,95.354,92067.0
2022-11-14 13:15:00,95.9,95.99,95.83,95.98,82522.0,95.3241,95.4136,95.2546,95.4037,82522.0
2022-11-14 13:20:00,95.98,96.16,95.97,96.11,198981.0,95.4037,95.5826,95.3937,95.5329,198981.0
2022-11-14 13:25:00,96.11,96.37,96.08,96.34,128981.0,95.5329,95.7913,95.5031,95.7615,128981.0
2022-11-14 13:30:00,96.34,96.4,96.3,96.37,213926.0,95.7615,95.8211,95.7217,95.7913,213926.0
2022-11-14 13:35:00,96.37,96.5,96.33,96.41,175866.0,95.7913,95.9205,95.7516,95.8311,175866.0
2022-11-14 13:40:00,96.42,96.43,96.32,96.4,87691.0,95.841,95.851,95.7416,95.8211,87691.0
2022-11-14 13:45:00,96.41,96.42,96.34,96.41,71068.0,95.8311,95.841,95.7615,95.8311,71068.0
2022-11-14 13:50:00,96.42,96.52,96.36,96.49,123060.0,95.841,95.9404,95.7814,95.9106,123060.0
2022-11-14 13:55:00,96.5,96.6,96.45,96.58,164880.0,95.9205,96.0199,95.8708,96.0001,164880.0
2022-11-14 14:00:00,96.58,96.65,96.52,96.59,151076.0,96.0001,96.0696,95.9404,96.01,151076.0
2022-11-14 14:05:00,96.6,96.62,96.41,96.55,125932.0,96.0199,96.0398,95.8311,95.9702,125932.0
2022-11-14 14:10:00,96.54,96.61,96.46,96.61,112123.0,95.9603,96.0299,95.8808,96.0299,112123.0
2022-11-14 14:15:00,96.61,96.63,96.44,96.59,173866.0,96.0299,96.0498,95.8609,96.01,173866.0
2022-11-14 14:20:00,96.58,96.61,96.47,96.59,99907.0,96.0001,96.0299,95.8907,96.01,99907.0
2022-11-14 14:25:00,96.59,96.68,96.55,96.68,148672.0,96.01,96.0995,95.9702,96.0995,148672.0
2022-11-14 14:30:00,96.68,96.68,96.54,96.54,112221.0,96.0995,96.0995,95.9603,95.9603,112221.0
2022-11-14 14:35:00,96.55,96.68,96.53,96.53,122492.0,95.9702,96.0995,95.9504,95.9504,122492.0
2022-11-14 14:40:00,96.53,96.59,96.36,96.39,177940.0,95.9504,96.01,95.7814,95.8112,177940.0
2022-11-14 14:45:00,96.4,96.41,96.21,96.26,165980.0,95.8211,95.8311,95.6323,95.682,165980.0
2022-11-14 14:50:00,96.25,96.4,96.23,96.36,161251.0,95.672,95.8211,95.6522,95.7814,161251.0
2022-11-14 14:55:00,96.36,96.45,96.34,96.42,135849.0,95.7814,95.8708,95.7615,95.841,135849.0
2022-11-14 15:00:00,96.42,96.64,96.42,96.63,183241.0,95.841,96.0597,95.841,96.0498,183241.0
2022-11-14 15:05:00,96.62,96.77,96.61,96.76,346205.0,96.0398,96.1889,96.0299,96.179,346205.0
2022-11-14 15:10:00,96.75,96.79,96.31,96.35,333553.0,96.169,96.2088,95.7317,95.7714,333553.0
2022-11-14 15:15:00,96.35,96.36,96.2,96.29,164032.0,95.7714,95.7814,95.6223,95.7118,164032.0
2022-11-14 15:20:00,96.28,96.34,96.2,96.26,150940.0,95.7019,95.7615,95.6223,95.682,150940.0
2022-11-14 15:25:00,96.26,96.32,96.2,96.2,173584.0,95.682,95.7416,95.6223,95.6223,173584.0
2022-11-14 15:30:00,96.2,96.28,96.1,96.14,267635.0,95.6223,95.7019,95.5229,95.5627,267635.0
2022-11-14 15:35:00,96.13,96.29,96.13,96.26,204689.0,95.5528,95.7118,95.5528,95.682,204689.0
2022-11-14 15:40:00,96.27,96.28,95.91,95.92,273292.0,95.6919,95.7019,95.3341,95.344,273292.0
2022-11-14 15:45:00,95.92,96.0,95.78,95.93,327652.0,95.344,95.4235,95.2049,95.354,327652.0
2022-11-14 15:50:00,95.94,96.17,95.79,95.87,599236.0,95.3639,95.5925,95.2148,95.2943,599236.0
2022-11-14 15:55:00,95.87,95.88,95.56,95.71,1413075.0,95.2943,95.3043,94.9862,95.1353,1413075.0
2022-11-15 09:30:00,98.28,98.89,98.09,98.09,1179093.0,97.6899,98.2962,97.501,97.501,1179093.0
2022-11-15 09:35:00,98.11,98.27,97.68,97.76,529759.0,97.5209,97.6799,97.0935,97.173,529759.0
2022-11-15 09:40:00,97.78,97.91,97.53,97.78,446418.0,97.1929,97.3221,96.9444,97.1929,446418.0
2022-11-15 09:45:00,97.77,97.87,97.41,97.53,371444.0,97.1829,97.2823,96.8251,96.9444,371444.0
2022-11-15 09:50:00,97.54,97.74,97.45,97.45,299718.0,96.9543,97.1531,96.8648,96.8648,299718.0
2022-11-15 09:55:00,97.45,98.0,97.45,97.98,386702.0,96.8648,97.4115,96.8648,97.3917,386702.0
2022-11-15 10:00:00,97.98,98.21,97.96,98.08,374963.0,97.3917,97.6203,97.3718,97.4911,374963.0
2022-11-15 10:05:00,98.08,98.18,97.87,98.12,316680.0,97.4911,97.5905,97.2823,97.5308,316680.0
2022-11-15 10:10:00,98.14,98.29,97.99,98.14,306558.0,97.5507,97.6998,97.4016,97.5507,306558.0
2022-11-15 10:15:00,98.14,98.33,98.0,98.14,275397.0,97.5507,97.7396,97.4115,97.5507,275397.0
2022-11-15 10:20:00,98.13,98.3,98.05,98.27,261986.0,97.5408,97.7097,97.4612,97.6799,261986.0
2022-11-15 10:25:00,98.27,98.58,98.27,98.56,404850.0,97.6799,97.9881,97.6799,97.9682,404850.0
2022-11-15 10:30:00,98.56,98.57,98.37,98.55,228863.0,97.9682,97.9781,97.7793,97.9582,228863.0
2022-11-15 10:35:00,98.56,98.57,98.29,98.51,239524.0,97.9682,97.9781,97.6998,97.9185,239524.0
2022-11-15 10:40:00,98.51,98.54,98.41,98.48,255708.0,97.9185,97.9483,97.8191,97.8887,255708.0
2022-11-15 10:45:00,98.48,98.49,97.97,98.06,289279.0,97.8887,97.8986,97.3817,97.4712,289279.0
2022-11-15 10:50:00,98.05,98.08,97.89,98.04,243192.0,97.4612,97.4911,97.3022,97.4513,243192.0
2022-11-15 10:55:00,98.04,98.14,97.98,98.0,219522.0,97.4513,97.5507,97.3917,97.4115,219522.0
2022-11-15 11:00:00,97.99,98.0,97.49,97.72,432159.0,97.4016,97.4115,96.9046,97.1332,432159.0
2022-11-15 11:05:00,97.72,98.28,97.65,98.25,376029.0,97.1332,97.6899,97.0636,97.66,376029.0
2022-11-15 11:10:00,98.25,98.56,98.24,98.54,557824.0,97.66,97.9682,97.6501,97.9483,557824.0
2022-11-15 11:15:00,98.56,98.69,98.28,98.43,844860.0,97.9682,98.0974,97.6899,97.839,844860.0
2022-11-15 11:20:00,98.43,98.56,98.22,98.38,487806.0,97.839,97.9682,97.6302,97.7893,487806.0
2022-11-15 11:25:00,98.37,98.89,98.29,98.81,813513.0,97.7793,98.2962,97.6998,98.2167,813513.0
2022-11-15 11:30:00,98.82,99.72,98.82,99.69,1499531.0,98.2266,99.1212,98.2266,99.0914,1499531.0
2022-11-15 11:35:00,99.7,99.7,99.27,99.33,698092.0,99.1013,99.1013,98.6739,98.7336,698092.0
2022-11-15 11:40:00,99.33,99.72,99.31,99.68,540366.0,98.7336,99.1212,98.7137,99.0814,540366.0
2022-11-15 11:45:00,99.68,100.13,99.68,100.04,956227.0,99.0814,99.5287,99.0814,99.4393,956227.0
2022-11-15 11:50:00,100.04,100.14,99.88,100.01,662742.0,99.4393,99.5387,99.2802,99.4095,662742.0
2022-11-15 11:55:00,100.01,100.03,99.71,99.74,581889.0,99.4095,99.4293,99.1113,99.1411,581889.0
2022-11-15 12:00:00,99.73,99.82,99.25,99.57,468848.0,99.1311,99.2206,98.654,98.9721,468848.0
2022-11-15 12:05:00,99.56,99.58,99.19,99.27,248581.0,98.9622,98.982,98.5944,98.6739,248581.0
2022-11-15 12:10:00,99.29,99.42,99.15,99.24,225312.0,98.6938,98.823,98.5546,98.6441,225312.0
2022-11-15 12:15:00,99.24,99.27,98.89,99.0,288870.0,98.6441,98.6739,98.2962,98.4055,288870.0
2022-11-15 12:20:00,99.01,99.15,98.98,99.12,197573.0,98.4155,98.5546,98.3857,98.5248,197573.0
2022-11-15 12:25:00,99.13,99.19,99.07,99.12,185681.0,98.5348,98.5944,98.4751,98.5248,185681.0
2022-11-15 12:30:00,99.13,99.18,98.97,99.14,179517.0,98.5348,98.5845,98.3757,98.5447,179517.0
2022-11-15 12:35:00,99.13,99.25,99.1,99.2,180865.0,98.5348,98.654,98.5049,98.6043,180865.0
2022-11-15 12:40:00,99.2,99.26,98.97,99.04,158955.0,98.6043,98.664,98.3757,98.4453,158955.0
2022-11-15 12:45:00,99.03,99.17,98.93,99.13,192521.0,98.4354,98.5745,98.336,98.5348,192521.0
2022-11-15 12:50:00,99.13,99.13,98.95,98.95,128522.0,98.5348,98.5348,98.3558,98.3558,128522.0
2022-11-15 12:55:00,98.96,99.03,98.83,99.03,164942.0,98.3658,98.4354,98.2366,98.4354,164942.0
2022-11-15 13:00:00,99.03,99.1,98.95,99.06,129861.0,98.4354,98.5049,98.3558,98.4652,129861.0
2022-11-15 13:05:00,99.06,99.19,98.95,98.97,205190.0,98.4652,98.5944,98.3558,98.3757,205190.0
2022-11-15 13:10:00,98.97,99.0,98.82,98.86,159748.0,98.3757,98.4055,98.2266,98.2664,159748.0
2022-11-15 13:15:00,98.86,98.87,98.23,98.24,346455.0,98.2664,98.2763,97.6402,97.6501,346455.0
2022-11-15 13:20:00,98.23,98.26,97.49,97.86,553182.0,97.6402,97.67,96.9046,97.2724,553182.0
2022-11-15 13:25:00,97.87,98.01,97.49,97.62,370305.0,97.2823,97.4215,96.9046,97.0338,370305.0
2022-11-15 13:30:00,97.62,97.82,97.36,97.36,315402.0,97.0338,97.2326,96.7754,96.7754,315402.0
2022-11-15 13:35:00,97.36,97.62,96.91,97.06,361662.0,96.7754,97.0338,96.3281,96.4772,361662.0
2022-11-15 13:40:00,97.05,97.72,96.71,97.63,458210.0,96.4672,97.1332,96.1293,97.0438,458210.0
2022-11-15 13:45:00,97.63,97.94,97.4,97.4,373551.0,97.0438,97.3519,96.8151,96.8151,373551.0
2022-11-15 13:50:00,97.4,97.73,97.4,97.71,206007.0,96.8151,97.1432,96.8151,97.1233,206007.0
2022-11-15 13:55:00,97.71,97.91,97.57,97.61,271683.0,97.1233,97.3221,96.9841,97.0239,271683.0
2022-11-15 14:00:00,97.62,97.72,97.04,97.04,304345.0,97.0338,97.1332,96.4573,96.4573,304345.0
2022-11-15 14:05:00,97.05,97.46,97.03,97.4,298894.0,96.4672,96.8748,96.4474,96.8151,298894.0
2022-11-15 14:10:00,97.39,98.01,97.37,97.57,496917.0,96.8052,97.4215,96.7853,96.9841,496917.0
2022-11-15 14:15:00,97.55,97.91,97.31,97.89,291032.0,96.9642,97.3221,96.7257,97.3022,291032.0
2022-11-15 14:20:00,97.89,98.23,97.87,98.1,415834.0,97.3022,97.6402,97.2823,97.5109,415834.0
2022-11-15 14:25:00,98.1,98.2,97.83,98.06,314337.0,97.5109,97.6103,97.2426,97.4712,314337.0
2022-11-15 14:30:00,98.06,98.12,97.86,97.88,262104.0,97.4712,97.5308,97.2724,97.2923,262104.0
2022-11-15 14:35:00,97.89,98.25,97.86,98.02,270520.0,97.3022,97.66,97.2724,97.4314,270520.0
2022-11-15 14:40:00,98.03,98.29,98.03,98.1,238381.0,97.4414,97.6998,97.4414,97.5109,238381.0
2022-11-15 14:45:00,98.11,98.26,97.92,97.97,211813.0,97.5209,97.67,97.332,97.3817,211813.0
2022-11-15 14:50:00,97.98,98.08,97.84,98.03,209405.0,97.3917,97.4911,97.2525,97.4414,209405.0
2022-11-15 14:55:00,98.03,98.42,97.99,98.31,349704.0,97.4414,97.829,97.4016,97.7197,349704.0
2022-11-15 15:00:00,98.32,98.54,98.25,98.45,295979.0,97.7296,97.9483,97.66,97.8588,295979.0
2022-11-15 15:05:00,98.46,98.46,98.2,98.29,250100.0,97.8688,97.8688,97.6103,97.6998,250100.0
2022-11-15 15:10:00,98.3,98.37,98.08,98.27,226752.0,97.7097,97.7793,97.4911,97.6799,226752.0
2022-11-15 15:15:00,98.28,98.59,98.27,98.56,314329.0,97.6899,97.998,97.6799,97.9682,314329.0
2022-11-15 15:20:00,98.56,98.79,98.47,98.73,427716.0,97.9682,98.1968,97.8787,98.1372,427716.0
2022-11-15 15:25:00,98.73,98.75,98.59,98.65,243233.0,98.1372,98.157,97.998,98.0576,243233.0
2022-11-15 15:30:00,98.65,98.66,98.35,98.42,278219.0,98.0576,98.0676,97.7594,97.829,278219.0
2022-11-15 15:35:00,98.42,98.67,98.4,98.63,325389.0,97.829,98.0775,97.8091,98.0378,325389.0
2022-11-15 15:40:00,98.63,98.67,98.45,98.56,345722.0,98.0378,98.0775,97.8588,97.9682,345722.0
2022-11-15 15:45:00,98.56,98.6,98.38,98.55,379205.0,97.9682,98.0079,97.7893,97.9582,379205.0
2022-11-15 15:50:00,98.55,98.58,98.25,98.41,606062.0,97.9582,97.9881,97.66,97.8191,606062.0
2022-11-15 15:55:00,98.4,98.5,98.32,98.49,1255233.0,97.8091,97.9085,97.7296,97.8986,1255233.0
2022-11-16 09:30:00,97.9,98.63,97.71,98.25,1252782.0,97.3121,98.0378,97.1233,97.66,1252782.0
2022-11-16 09:35:00,98.25,98.55,97.87,98.53,554856.0,97.66,97.9582,97.2823,97.9384,554856.0
2022-11-16 09:40:00,98.53,98.55,98.13,98.39,411864.0,97.9384,97.9582,97.5408,97.7992,411864.0
2022-11-16 09:45:00,98.39,98.52,97.73,97.79,457715.0,97.7992,97.9284,97.1432,97.2028,457715.0
2022-11-16 09:50:00,97.79,98.33,97.64,98.31,305152.0,97.2028,97.7396,97.0537,97.7197,305152.0
2022-11-16 09:55:00,98.31,98.71,98.3,98.55,568222.0,97.7197,98.1173,97.7097,97.9582,568222.0
2022-11-16 10:00:00,98.54,98.61,98.37,98.58,365312.0,97.9483,98.0179,97.7793,97.9881,365312.0
2022-11-16 10:05:00,98.58,98.87,98.49,98.7,485030.0,97.9881,98.2763,97.8986,98.1073,485030.0
2022-11-16 10:10:00,98.7,98.84,98.41,98.42,527829.0,98.1073,98.2465,97.8191,97.829,527829.0
2022-11-16 10:15:00,98.43,98.46,97.94,98.04,462936.0,97.839,97.8688,97.3519,97.4513,462936.0
2022-11-16 10:20:00,98.04,98.3,97.85,98.23,599740.0,97.4513,97.7097,97.2624,97.6402,599740.0
2022-11-16 10:25:00,98.24,98.59,98.16,98.32,230995.0,97.6501,97.998,97.5706,97.7296,230995.0
2022-11-16 10:30:00,98.3,98.49,98.26,98.44,190328.0,97.7097,97.8986,97.67,97.8489,190328.0
2022-11-16 10:35:00,98.44,98.55,98.27,98.55,181808.0,97.8489,97.9582,97.6799,97.9582,181808.0
2022-11-16 10:40:00,98.53,98.64,98.38,98.43,229888.0,97.9384,98.0477,97.7893,97.839,229888.0
2022-11-16 10:45:00,98.43,98.53,98.17,98.48,201385.0,97.839,97.9384,97.5805,97.8887,201385.0
2022-11-16 10:50:00,98.48,98.5,98.1,98.22,212554.0,97.8887,97.9085,97.5109,97.6302,212554.0
2022-11-16 10:55:00,98.22,98.38,98.18,98.34,187709.0,97.6302,97.7893,97.5905,97.7495,187709.0
2022-11-16 11:00:00,98.33,98.76,98.32,98.74,247678.0,97.7396,98.167,97.7296,98.1471,247678.0
2022-11-16 11:05:00,98.73,98.98,98.71,98.95,240522.0,98.1372,98.3857,98.1173,98.3558,240522.0
2022-11-16 11:10:00,98.95,98.98,98.7,98.89,205361.0,98.3558,98.3857,98.1073,98.2962,205361.0
2022-11-16 11:15:00,98.87,99.04,98.83,99.03,222062.0,98.2763,98.4453,98.2366,98.4354,222062.0
2022-11-16 11:20:00,99.03,99.06,98.77,98.84,148805.0,98.4354,98.4652,98.1769,98.2465,148805.0
2022-11-16 11:25:00,98.84,98.92,98.77,98.86,172929.0,98.2465,98.326,98.1769,98.2664,172929.0
2022-11-16 11:30:00,98.86,99.15,98.81,99.03,231816.0,98.2664,98.5546,98.2167,98.4354,231816.0
2022-11-16 11:35:00,99.03,99.04,98.82,98.9,141737.0,98.4354,98.4453,98.2266,98.3061,141737.0
2022-11-16 11:40:00,98.89,99.09,98.89,99.09,170235.0,98.2962,98.495,98.2962,98.495,170235.0
2022-11-16 11:45:00,99.09,99.2,99.05,99.07,201998.0,98.495,98.6043,98.4552,98.4751,201998.0
2022-11-16 11:50:00,99.06,99.18,98.92,98.99,218548.0,98.4652,98.5845,98.326,98.3956,218548.0
2022-11-16 11:55:00,98.99,99.2,98.97,99.08,156605.0,98.3956,98.6043,98.3757,98.4851,156605.0
2022-11-16 12:00:00,99.08,99.1,98.89,98.92,111334.0,98.4851,98.5049,98.2962,98.326,111334.0
2022-11-16 12:05:00,98.91,99.12,98.82,99.07,156336.0,98.3161,98.5248,98.2266,98.4751,156336.0
2022-11-16 12:10:00,99.05,99.18,99.0,99.06,138684.0,98.4552,98.5845,98.4055,98.4652,138684.0
2022-11-16 12:15:00,99.06,99.15,98.97,99.03,109173.0,98.4652,98.5546,98.3757,98.4354,109173.0
2022-11-16 12:20:00,99.03,99.08,98.87,99.02,208673.0,98.4354,98.4851,98.2763,98.4254,208673.0
2022-11-16 12:25:00,99.0,99.1,98.99,99.03,133683.0,98.4055,98.5049,98.3956,98.4354,133683.0
2022-11-16 12:30:00,99.05,99.1,98.93,99.06,125040.0,98.4552,98.5049,98.336,98.4652,125040.0
2022-11-16 12:35:00,99.06,99.18,99.03,99.09,146783.0,98.4652,98.5845,98.4354,98.495,146783.0
2022-11-16 12:40:00,99.08,99.27,98.98,99.2,108603.0,98.4851,98.6739,98.3857,98.6043,108603.0
2022-11-16 12:45:00,99.2,99.55,99.2,99.5,268937.0,98.6043,98.9522,98.6043,98.9025,268937.0
2022-11-16 12:50:00,99.51,99.64,99.33,99.44,280771.0,98.9125,99.0417,98.7336,98.8429,280771.0
2022-11-16 12:55:00,99.45,99.48,99.35,99.4,110060.0,98.8528,98.8826,98.7534,98.8031,110060.0
2022-11-16 13:00:00,99.4,99.41,99.21,99.39,239417.0,98.8031,98.8131,98.6143,98.7932,239417.0
2022-11-16 13:05:00,99.38,99.49,99.32,99.49,146846.0,98.7833,98.8926,98.7236,98.8926,146846.0
2022-11-16 13:10:00,99.48,99.55,99.39,99.45,145075.0,98.8826,98.9522,98.7932,98.8528,145075.0
2022-11-16 13:15:00,99.45,99.55,99.39,99.44,144231.0,98.8528,98.9522,98.7932,98.8429,144231.0
2022-11-16 13:20:00,99.45,99.58,99.44,99.49,140264.0,98.8528,98.982,98.8429,98.8926,140264.0
2022-11-16 13:25:00,99.49,99.63,99.45,99.49,175912.0,98.8926,99.0317,98.8528,98.8926,175912.0
2022-11-16 13:30:00,99.49,99.57,99.31,99.33,187173.0,98.8926,98.9721,98.7137,98.7336,187173.0
2022-11-16 13:35:00,99.33,99.41,99.27,99.3,134493.0,98.7336,98.8131,98.6739,98.7037,134493.0
2022-11-16 13:40:00,99.3,99.33,99.16,99.17,113442.0,98.7037,98.7336,98.5646,98.5745,113442.0
2022-11-16 13:45:00,99.16,99.24,99.1,99.14,107505.0,98.5646,98.6441,98.5049,98.5447,107505.0
2022-11-16 13:50:00,99.13,99.16,99.01,99.04,141760.0,98.5348,98.5646,98.4155,98.4453,141760.0
2022-11-16 13:55:00,99.04,99.04,98.79,98.8,158652.0,98.4453,98.4453,98.1968,98.2067,158652.0
2022-11-16 14:00:00,98.8,98.97,98.76,98.96,166119.0,98.2067,98.3757,98.167,98.3658,166119.0
2022-11-16 14:05:00,98.97,99.02,98.93,98.99,138087.0,98.3757,98.4254,98.336,98.3956,138087.0
2022-11-16 14:10:00,99.0,99.04,98.91,98.97,134480.0,98.4055,98.4453,98.3161,98.3757,134480.0
2022-11-16 14:15:00,98.97,99.0,98.83,98.93,130571.0,98.3757,98.4055,98.2366,98.336,130571.0
2022-11-16 14:20:00,98.93,99.05,98.92,99.05,262953.0,98.336,98.4552,98.326,98.4552,262953.0
2022-11-16 14:25:00,99.05,99.21,99.04,99.2,160357.0,98.4552,98.6143,98.4453,98.6043,160357.0
2022-11-16 14:30:00,99.2,99.21,98.93,99.06,141135.0,98.6043,98.6143,98.336,98.4652,141135.0
2022-11-16 14:35:00,99.07,99.37,99.03,99.19,252825.0,98.4751,98.7733,98.4354,98.5944,252825.0
2022-11-16 14:40:00,99.19,99.24,99.11,99.12,242028.0,98.5944,98.6441,98.5149,98.5248,242028.0
2022-11-16 14:45:00,99.13,99.17,98.99,99.03,141906.0,98.5348,98.5745,98.3956,98.4354,141906.0
2022-11-16 14:50:00,99.03,99.18,99.01,99.11,144701.0,98.4354,98.5845,98.4155,98.5149,144701.0
2022-11-16 14:55:00,99.12,99.22,99.06,99.21,194401.0,98.5248,98.6242,98.4652,98.6143,194401.0
2022-11-16 15:00:00,99.2,99.24,99.07,99.14,204122.0,98.6043,98.6441,98.4751,98.5447,204122.0
2022-11-16 15:05:00,99.14,99.22,98.91,98.98,293829.0,98.5447,98.6242,98.3161,98.3857,293829.0
2022-11-16 15:10:00,98.98,99.11,98.97,99.06,184402.0,98.3857,98.5149,98.3757,98.4652,184402.0
2022-11-16 15:15:00,99.05,99.12,98.95,99.03,162992.0,98.4552,98.5248,98.3558,98.4354,162992.0
2022-11-16 15:20:00,99.03,99.11,98.81,98.9,282780.0,98.4354,98.5149,98.2167,98.3061,282780.0
2022-11-16 15:25:00,98.9,98.99,98.85,98.86,301995.0,98.3061,98.3956,98.2564,98.2664,301995.0
2022-11-16 15:30:00,98.86,98.92,98.58,98.64,332879.0,98.2664,98.326,97.9881,98.0477,332879.0
2022-11-16 15:35:00,98.64,98.76,98.63,98.66,243483.0,98.0477,98.167,98.0378,98.0676,243483.0
2022-11-16 15:40:00,98.65,98.87,98.61,98.84,534248.0,98.0576,98.2763,98.0179,98.2465,534248.0
2022-11-16 15:45:00,98.84,98.86,98.74,98.82,270905.0,98.2465,98.2664,98.1471,98.2266,270905.0
2022-11-16 15:50:00,98.82,99.1,98.81,99.06,618143.0,98.2266,98.5049,98.2167,98.4652,618143.0
2022-11-16 15:55:00,99.05,99.05,98.77,98.85,1293827.0,98.4552,98.4552,98.1769,98.2564,1293827.0
2022-11-17 09:30:00,97.01,97.89,96.86,97.73,937636.0,96.4275,97.3022,96.2784,97.1432,937636.0
2022-11-17 09:35:00,97.75,97.85,97.29,97.53,390795.0,97.163,97.2624,96.7058,96.9444,390795.0
2022-11-17 09:40:00,97.53,97.55,96.89,97.0,591066.0,96.9444,96.9642,96.3082,96.4175,591066.0
2022-11-17 09:45:00,97.01,97.38,96.87,97.37,432942.0,96.4275,96.7953,96.2883,96.7853,432942.0
2022-11-17 09:50:00,97.37,97.44,97.13,97.36,305480.0,96.7853,96.8549,96.5468,96.7754,305480.0
2022-11-17 09:55:00,97.36,97.38,96.97,97.04,447089.0,96.7754,96.7953,96.3877,96.4573,447089.0
2022-11-17 10:00:00,97.03,97.33,96.79,97.33,384964.0,96.4474,96.7456,96.2088,96.7456,384964.0
2022-11-17 10:05:00,97.33,97.34,97.16,97.27,218942.0,96.7456,96.7555,96.5766,96.6859,218942.0
2022-11-17 10:10:00,97.28,97.51,97.1,97.45,252823.0,96.6959,96.9245,96.5169,96.8648,252823.0
2022-11-17 10:15:00,97.44,97.76,97.42,97.75,186451.0,96.8549,97.173,96.835,97.163,186451.0
2022-11-17 10:20:00,97.76,97.87,97.68,97.76,264792.0,97.173,97.2823,97.0935,97.173,264792.0
2022-11-17 10:25:00,97.76,97.93,97.71,97.8,183696.0,97.173,97.342,97.1233,97.2127,183696.0
2022-11-17 10:30:00,97.79,97.79,97.4,97.4,163225.0,97.2028,97.2028,96.8151,96.8151,163225.0
2022-11-17 10:35:00,97.4,97.66,97.34,97.55,180657.0,96.8151,97.0736,96.7555,96.9642,180657.0
2022-11-17 10:40:00,97.53,97.68,97.47,97.68,141622.0,96.9444,97.0935,96.8847,97.0935,141622.0
2022-11-17 10:45:00,97.67,97.68,97.33,97.42,188017.0,97.0835,97.0935,96.7456,96.835,188017.0
2022-11-17 10:50:00,97.42,97.6,97.41,97.59,163101.0,96.835,97.0139,96.8251,97.004,163101.0
2022-11-17 10:55:00,97.59,97.62,97.36,97.39,120169.0,97.004,97.0338,96.7754,96.8052,120169.0
2022-11-17 11:00:00,97.39,97.58,97.37,97.52,107772.0,96.8052,96.9941,96.7853,96.9344,107772.0
2022-11-17 11:05:00,97.53,97.68,97.45,97.46,162556.0,96.9444,97.0935,96.8648,96.8748,162556.0
2022-11-17 11:10:00,97.47,97.74,97.42,97.73,133873.0,96.8847,97.1531,96.835,97.1432,133873.0
2022-11-17 11:15:00,97.73,97.74,97.58,97.69,225891.0,97.1432,97.1531,96.9941,97.1034,225891.0
2022-11-17 11:20:00,97.69,97.7,97.4,97.56,261440.0,97.1034,97.1133,96.8151,96.9742,261440.0
2022-11-17 11:25:00,97.56,97.77,97.51,97.73,186433.0,96.9742,97.1829,96.9245,97.1432,186433.0
2022-11-17 11:30:00,97.73,97.92,97.69,97.91,157907.0,97.1432,97.332,97.1034,97.3221,157907.0
2022-11-17 11:35:00,97.92,98.04,97.89,97.99,141507.0,97.332,97.4513,97.3022,97.4016,141507.0
2022-11-17 11:40:00,97.98,98.21,97.98,98.19,145934.0,97.3917,97.6203,97.3917,97.6004,145934.0
2022-11-17 11:45:00,98.19,98.32,98.18,98.2,144011.0,97.6004,97.7296,97.5905,97.6103,144011.0
2022-11-17 11:50:00,98.2,98.38,98.14,98.21,187186.0,97.6103,97.7893,97.5507,97.6203,187186.0
2022-11-17 11:55:00,98.2,98.67,98.19,98.65,270126.0,97.6103,98.0775,97.6004,98.0576,270126.0
2022-11-17 12:00:00,98.66,98.83,98.65,98.77,244149.0,98.0676,98.2366,98.0576,98.1769,244149.0
2022-11-17 12:05:00,98.77,98.85,98.73,98.79,155817.0,98.1769,98.2564,98.1372,98.1968,155817.0
2022-11-17 12:10:00,98.78,98.84,98.7,98.7,133413.0,98.1869,98.2465,98.1073,98.1073,133413.0
2022-11-17 12:15:00,98.7,98.72,98.54,98.59,202400.0,98.1073,98.1272,97.9483,97.998,202400.0
2022-11-17 12:20:00,98.59,98.6,98.42,98.53,168616.0,97.998,98.0079,97.829,97.9384,168616.0
2022-11-17 12:25:00,98.52,98.53,98.42,98.47,150022.0,97.9284,97.9384,97.829,97.8787,150022.0
2022-11-17 12:30:00,98.47,98.6,98.4,98.45,119583.0,97.8787,98.0079,97.8091,97.8588,119583.0
2022-11-17 12:35:00,98.44,98.61,98.41,98.59,121673.0,97.8489,98.0179,97.8191,97.998,121673.0
2022-11-17 12:40:00,98.6,98.71,98.53,98.59,137734.0,98.0079,98.1173,97.9384,97.998,137734.0
2022-11-17 12:45:00,98.59,98.7,98.51,98.53,99075.0,97.998,98.1073,97.9185,97.9384,99075.0
2022-11-17 12:50:00,98.53,98.72,98.52,98.68,282196.0,97.9384,98.1272,97.9284,98.0875,282196.0
2022-11-17 12:55:00,98.69,98.98,98.68,98.9,249220.0,98.0974,98.3857,98.0875,98.3061,249220.0
2022-11-17 13:00:00,98.89,98.97,98.86,98.9,129046.0,98.2962,98.3757,98.2664,98.3061,129046.0
2022-11-17 13:05:00,98.89,99.0,98.81,98.81,111559.0,98.2962,98.4055,98.2167,98.2167,111559.0
2022-11-17 13:10:00,98.81,98.98,98.81,98.9,123451.0,98.2167,98.3857,98.2167,98.3061,123451.0
2022-11-17 13:15:00,98.9,99.07,98.9,99.06,151388.0,98.3061,98.4751,98.3061,98.4652,151388.0
2022-11-17 13:20:00,99.06,99.15,99.03,99.08,110277.0,98.4652,98.5546,98.4354,98.4851,110277.0
2022-11-17 13:25:00,99.08,99.09,98.88,98.96,93805.0,98.4851,98.495,98.2863,98.3658,93805.0
2022-11-17 13:30:00,98.96,99.03,98.88,99.0,93257.0,98.3658,98.4354,98.2863,98.4055,93257.0
2022-11-17 13:35:00,99.0,99.24,98.99,99.21,147692.0,98.4055,98.6441,98.3956,98.6143,147692.0
2022-11-17 13:40:00,99.22,99.28,99.07,99.12,116023.0,98.6242,98.6839,98.4751,98.5248,116023.0
2022-11-17 13:45:00,99.12,99.13,98.93,98.95,98269.0,98.5248,98.5348,98.336,98.3558,98269.0
2022-11-17 13:50:00,98.95,98.96,98.75,98.82,94894.0,98.3558,98.3658,98.157,98.2266,94894.0
2022-11-17 13:55:00,98.81,98.89,98.77,98.87,85101.0,98.2167,98.2962,98.1769,98.2763,85101.0
2022-11-17 14:00:00,98.87,98.93,98.83,98.86,105109.0,98.2763,98.336,98.2366,98.2664,105109.0
2022-11-17 14:05:00,98.86,98.86,98.59,98.61,127234.0,98.2664,98.2664,97.998,98.0179,127234.0
2022-11-17 14:10:00,98.61,98.62,98.5,98.55,163780.0,98.0179,98.0278,97.9085,97.9582,163780.0
2022-11-17 14:15:00,98.56,98.57,98.31,98.36,105894.0,97.9682,97.9781,97.7197,97.7694,105894.0
2022-11-17 14:20:00,98.35,98.36,98.19,98.2,115366.0,97.7594,97.7694,97.6004,97.6103,115366.0
2022-11-17 14:25:00,98.2,98.34,98.1,98.26,157367.0,97.6103,97.7495,97.5109,97.67,157367.0
2022-11-17 14:30:00,98.26,98.34,98.22,98.29,108455.0,97.67,97.7495,97.6302,97.6998,108455.0
2022-11-17 14:35:00,98.3,98.3,98.11,98.23,135671.0,97.7097,97.7097,97.5209,97.6402,135671.0
2022-11-17 14:40:00,98.23,98.3,98.04,98.1,161397.0,97.6402,97.7097,97.4513,97.5109,161397.0
2022-11-17 14:45:00,98.09,98.17,97.95,98.08,176656.0,97.501,97.5805,97.3618,97.4911,176656.0
2022-11-17 14:50:00,98.09,98.1,97.95,98.07,138575.0,97.501,97.5109,97.3618,97.4811,138575.0
2022-11-17 14:55:00,98.07,98.09,98.0,98.01,117235.0,97.4811,97.501,97.4115,97.4215,117235.0
2022-11-17 15:00:00,98.01,98.04,97.85,97.88,178050.0,97.4215,97.4513,97.2624,97.2923,178050.0
2022-11-17 15:05:00,97.88,98.01,97.72,97.78,238682.0,97.2923,97.4215,97.1332,97.1929,238682.0
2022-11-17 15:10:00,97.77,97.79,97.54,97.56,292095.0,97.1829,97.2028,96.9543,96.9742,292095.0
2022-11-17 15:15:00,97.56,97.62,97.46,97.52,191238.0,96.9742,97.0338,96.8748,96.9344,191238.0
2022-11-17 15:20:00,97.52,97.62,97.44,97.54,199510.0,96.9344,97.0338,96.8549,96.9543,199510.0
2022-11-17 15:25:00,97.53,97.63,97.44,97.57,242102.0,96.9444,97.0438,96.8549,96.9841,242102.0
2022-11-17 15:30:00,97.56,97.8,97.55,97.73,274111.0,96.9742,97.2127,96.9642,97.1432,274111.0
2022-11-17 15:35:00,97.73,97.83,97.69,97.83,178370.0,97.1432,97.2426,97.1034,97.2426,178370.0
2022-11-17 15:40:00,97.83,97.9,97.8,97.86,184948.0,97.2426,97.3121,97.2127,97.2724,184948.0
2022-11-17 15:45:00,97.85,98.29,97.84,98.22,418647.0,97.2624,97.6998,97.2525,97.6302,418647.0
2022-11-17 15:50:00,98.23,98.36,98.03,98.04,411269.0,97.6402,97.7694,97.4414,97.4513,411269.0
2022-11-17 15:55:00,98.04,98.46,98.04,98.4,1071042.0,97.4513,97.8688,97.4513,97.8091,1071042.0
2022-11-18 09:30:00,98.73,98.9,97.26,97.38,1808001.0,98.1372,98.3061,96.676,96.7953,1808001.0
2022-11-18 09:35:00,97.37,97.76,97.29,97.57,583196.0,96.7853,97.173,96.7058,96.9841,583196.0
2022-11-18 09:40:00,97.57,98.47,97.56,98.46,465473.0,96.9841,97.8787,96.9742,97.8688,465473.0
2022-11-18 09:45:00,98.48,98.57,97.93,97.97,456085.0,97.8887,97.9781,97.342,97.3817,456085.0
2022-11-18 09:50:00,97.98,98.63,97.97,98.56,332870.0,97.3917,98.0378,97.3817,97.9682,332870.0
2022-11-18 09:55:00,98.56,98.68,98.38,98.41,368194.0,97.9682,98.0875,97.7893,97.8191,368194.0
2022-11-18 10:00:00,98.41,98.46,97.98,98.01,350394.0,97.8191,97.8688,97.3917,97.4215,350394.0
2022-11-18 10:05:00,98.01,98.16,97.91,98.13,284139.0,97.4215,97.5706,97.3221,97.5408,284139.0
2022-11-18 10:10:00,98.13,98.26,97.99,98.01,242446.0,97.5408,97.67,97.4016,97.4215,242446.0
2022-11-18 10:15:00,98.0,98.13,97.87,97.89,242071.0,97.4115,97.5408,97.2823,97.3022,242071.0
2022-11-18 10:20:00,97.89,98.21,97.86,98.16,200643.0,97.3022,97.6203,97.2724,97.5706,200643.0
2022-11-18 10:25:00,98.16,98.21,97.91,98.19,354799.0,97.5706,97.6203,97.3221,97.6004,354799.0
2022-11-18 10:30:00,98.18,98.2,97.94,98.01,232681.0,97.5905,97.6103,97.3519,97.4215,232681.0
2022-11-18 10:35:00,98.0,98.07,97.76,97.78,260374.0,97.4115,97.4811,97.173,97.1929,260374.0
2022-11-18 10:40:00,97.76,97.9,97.75,97.76,190673.0,97.173,97.3121,97.163,97.173,190673.0
2022-11-18 10:45:00,97.78,97.89,97.64,97.87,175328.0,97.1929,97.3022,97.0537,97.2823,175328.0
2022-11-18 10:50:00,97.86,97.89,97.72,97.8,108668.0,97.2724,97.3022,97.1332,97.2127,108668.0
2022-11-18 10:55:00,97.8,97.88,97.48,97.65,209296.0,97.2127,97.2923,96.8947,97.0636,209296.0
2022-11-18 11:00:00,97.65,97.71,97.37,97.42,174907.0,97.0636,97.1233,96.7853,96.835,174907.0
2022-11-18 11:05:00,97.42,97.57,97.4,97.48,118475.0,96.835,96.9841,96.8151,96.8947,118475.0
2022-11-18 11:10:00,97.47,97.51,97.38,97.49,245507.0,96.8847,96.9245,96.7953,96.9046,245507.0
2022-11-18 11:15:00,97.49,97.79,97.44,97.78,201130.0,96.9046,97.2028,96.8549,97.1929,201130.0
2022-11-18 11:20:00,97.79,97.82,97.65,97.71,98339.0,97.2028,97.2326,97.0636,97.1233,98339.0
2022-11-18 11:25:00,97.71,97.8,97.51,97.61,196766.0,97.1233,97.2127,96.9245,97.0239,196766.0
2022-11-18 11:30:00,97.62,97.67,97.51,97.56,178110.0,97.0338,97.0835,96.9245,96.9742,178110.0
2022-11-18 11:35:00,97.55,97.66,97.26,97.3,227563.0,96.9642,97.0736,96.676,96.7157,227563.0
2022-11-18 11:40:00,97.31,97.39,97.23,97.3,161776.0,96.7257,96.8052,96.6462,96.7157,161776.0
2022-11-18 11:45:00,97.3,97.38,97.23,97.27,160356.0,96.7157,96.7953,96.6462,96.6859,160356.0
2022-11-18 11:50:00,97.27,97.45,97.23,97.42,114199.0,96.6859,96.8648,96.6462,96.835,114199.0
2022-11-18 11:55:00,97.41,97.55,97.36,97.52,87911.0,96.8251,96.9642,96.7754,96.9344,87911.0
2022-11-18 12:00:00,97.53,97.63,97.5,97.59,91334.0,96.9444,97.0438,96.9145,97.004,91334.0
2022-11-18 12:05:00,97.58,97.61,97.33,97.4,136789.0,96.9941,97.0239,96.7456,96.8151,136789.0
2022-11-18 12:10:00,97.39,97.48,97.36,97.37,84381.0,96.8052,96.8947,96.7754,96.7853,84381.0
2022-11-18 12:15:00,97.37,97.37,96.84,96.85,313208.0,96.7853,96.7853,96.2585,96.2684,313208.0
2022-11-18 12:20:00,96.85,96.86,96.57,96.57,320679.0,96.2684,96.2784,95.9901,95.9901,320679.0
2022-11-18 12:25:00,96.56,96.81,96.5,96.81,221840.0,95.9802,96.2287,95.9205,96.2287,221840.0
2022-11-18 12:30:00,96.8,96.81,96.63,96.71,142040.0,96.2187,96.2287,96.0498,96.1293,142040.0
2022-11-18 12:35:00,96.72,96.8,96.66,96.79,125082.0,96.1392,96.2187,96.0796,96.2088,125082.0
2022-11-18 12:40:00,96.79,96.8,96.47,96.5,161938.0,96.2088,96.2187,95.8907,95.9205,161938.0
2022-11-18 12:45:00,96.51,96.68,96.49,96.61,144062.0,95.9305,96.0995,95.9106,96.0299,144062.0
2022-11-18 12:50:00,96.61,96.68,96.37,96.46,151748.0,96.0299,96.0995,95.7913,95.8808,151748.0
2022-11-18 12:55:00,96.45,96.63,96.38,96.6,149330.0,95.8708,96.0498,95.8013,96.0199,149330.0
2022-11-18 13:00:00,96.59,96.66,96.55,96.61,125959.0,96.01,96.0796,95.9702,96.0299,125959.0
2022-11-18 13:05:00,96.61,96.88,96.57,96.84,144469.0,96.0299,96.2983,95.9901,96.2585,144469.0
2022-11-18 13:10:00,96.84,96.9,96.8,96.84,121010.0,96.2585,96.3181,96.2187,96.2585,121010.0
2022-11-18 13:15:00,96.84,96.85,96.63,96.7,107782.0,96.2585,96.2684,96.0498,96.1193,107782.0
2022-11-18 13:20:00,96.7,96.76,96.63,96.76,83730.0,96.1193,96.179,96.0498,96.179,83730.0
2022-11-18 13:25:00,96.76,96.93,96.66,96.91,135437.0,96.179,96.348,96.0796,96.3281,135437.0
2022-11-18 13:30:00,96.92,96.98,96.86,96.94,98745.0,96.338,96.3977,96.2784,96.3579,98745.0
2022-11-18 13:35:00,96.94,96.98,96.79,96.81,110564.0,96.3579,96.3977,96.2088,96.2287,110564.0
2022-11-18 13:40:00,96.8,96.84,96.67,96.7,124264.0,96.2187,96.2585,96.0895,96.1193,124264.0
2022-11-18 13:45:00,96.71,96.77,96.62,96.64,119203.0,96.1293,96.1889,96.0398,96.0597,119203.0
2022-11-18 13:50:00,96.64,96.73,96.63,96.65,75027.0,96.0597,96.1492,96.0498,96.0696,75027.0
2022-11-18 13:55:00,96.64,96.72,96.6,96.7,104251.0,96.0597,96.1392,96.0199,96.1193,104251.0
2022-11-18 14:00:00,96.7,96.85,96.67,96.81,124278.0,96.1193,96.2684,96.0895,96.2287,124278.0
2022-11-18 14:05:00,96.81,96.85,96.72,96.76,111777.0,96.2287,96.2684,96.1392,96.179,111777.0
2022-11-18 14:10:00,96.75,96.79,96.68,96.75,66545.0,96.169,96.2088,96.0995,96.169,66545.0
2022-11-18 14:15:00,96.75,96.91,96.71,96.73,93705.0,96.169,96.3281,96.1293,96.1492,93705.0
2022-11-18 14:20:00,96.73,96.83,96.7,96.8,95817.0,96.1492,96.2486,96.1193,96.2187,95817.0
2022-11-18 14:25:00,96.81,96.88,96.68,96.7,73052.0,96.2287,96.2983,96.0995,96.1193,73052.0
2022-11-18 14:30:00,96.7,96.82,96.58,96.73,209627.0,96.1193,96.2386,96.0001,96.1492,209627.0
2022-11-18 14:35:00,96.73,96.75,96.64,96.73,93548.0,96.1492,96.169,96.0597,96.1492,93548.0
2022-11-18 14:40:00,96.73,96.87,96.71,96.78,79588.0,96.1492,96.2883,96.1293,96.1989,79588.0
2022-11-18 14:45:00,96.78,96.86,96.71,96.77,91828.0,96.1989,96.2784,96.1293,96.1889,91828.0
2022-11-18 14:50:00,96.77,97.0,96.77,96.96,118889.0,96.1889,96.4175,96.1889,96.3778,118889.0
2022-11-18 14:55:00,96.97,97.21,96.97,97.16,150584.0,96.3877,96.6263,96.3877,96.5766,150584.0
2022-11-18 15:00:00,97.15,97.32,97.11,97.26,192754.0,96.5666,96.7356,96.5269,96.676,192754.0
2022-11-18 15:05:00,97.26,97.36,97.19,97.3,165164.0,96.676,96.7754,96.6064,96.7157,165164.0
2022-11-18 15:10:00,97.31,97.34,97.13,97.18,120082.0,96.7257,96.7555,96.5468,96.5965,120082.0
2022-11-18 15:15:00,97.18,97.2,97.1,97.18,99695.0,96.5965,96.6163,96.5169,96.5965,99695.0
2022-11-18 15:20:00,97.19,97.21,97.03,97.16,152411.0,96.6064,96.6263,96.4474,96.5766,152411.0
2022-11-18 15:25:00,97.17,97.36,97.1,97.32,138419.0,96.5865,96.7754,96.5169,96.7356,138419.0
2022-11-18 15:30:00,97.34,97.36,97.21,97.23,134933.0,96.7555,96.7754,96.6263,96.6462,134933.0
2022-11-18 15:35:00,97.23,97.52,97.19,97.49,151586.0,96.6462,96.9344,96.6064,96.9046,151586.0
2022-11-18 15:40:00,97.5,97.6,97.43,97.59,207558.0,96.9145,97.0139,96.845,97.004,207558.0
2022-11-18 15:45:00,97.59,97.67,97.45,97.64,271431.0,97.004,97.0835,96.8648,97.0537,271431.0
2022-11-18 15:50:00,97.64,97.76,97.16,97.22,428776.0,97.0537,97.173,96.5766,96.6362,428776.0
2022-11-18 15:55:00,97.23,97.48,97.21,97.45,1231298.0,96.6462,96.8947,96.6263,96.8648,1231298.0
2022-11-21 09:30:00,97.28,98.29,97.14,97.64,658770.0,96.6959,97.6998,96.5567,97.0537,658770.0
2022-11-21 09:35:00,97.67,98.11,97.67,98.02,318496.0,97.0835,97.5209,97.0835,97.4314,318496.0
2022-11-21 09:40:00,98.02,98.27,97.97,98.13,397651.0,97.4314,97.6799,97.3817,97.5408,397651.0
2022-11-21 09:45:00,98.13,98.36,97.96,98.3,262314.0,97.5408,97.7694,97.3718,97.7097,262314.0
2022-11-21 09:50:00,98.3,98.4,98.01,98.19,183594.0,97.7097,97.8091,97.4215,97.6004,183594.0
2022-11-21 09:55:00,98.18,98.19,97.75,97.81,188860.0,97.5905,97.6004,97.163,97.2227,188860.0
2022-11-21 10:00:00,97.83,97.95,97.6,97.68,180052.0,97.2426,97.3618,97.0139,97.0935,180052.0
2022-11-21 10:05:00,97.68,97.7,97.41,97.59,242624.0,97.0935,97.1133,96.8251,97.004,242624.0
2022-11-21 10:10:00,97.61,97.64,97.48,97.5,115204.0,97.0239,97.0537,96.8947,96.9145,115204.0
2022-11-21 10:15:00,97.5,97.61,97.4,97.45,139865.0,96.9145,97.0239,96.8151,96.8648,139865.0
2022-11-21 10:20:00,97.45,97.47,96.91,96.93,267381.0,96.8648,96.8847,96.3281,96.348,267381.0
2022-11-21 10:25:00,96.93,97.12,96.84,97.04,245852.0,96.348,96.5368,96.2585,96.4573,245852.0
2022-11-21 10:30:00,97.03,97.16,96.92,97.0,197624.0,96.4474,96.5766,96.338,96.4175,197624.0
2022-11-21 10:35:00,97.0,97.06,96.9,96.94,182967.0,96.4175,96.4772,96.3181,96.3579,182967.0
2022-11-21 10:40:00,96.92,97.0,96.8,96.88,148249.0,96.338,96.4175,96.2187,96.2983,148249.0
2022-11-21 10:45:00,96.87,96.89,96.67,96.73,177540.0,96.2883,96.3082,96.0895,96.1492,177540.0
2022-11-21 10:50:00,96.73,96.8,96.67,96.74,168772.0,96.1492,96.2187,96.0895,96.1591,168772.0
2022-11-21 10:55:00,96.74,96.85,96.71,96.79,159108.0,96.1591,96.2684,96.1293,96.2088,159108.0
2022-11-21 11:00:00,96.79,96.87,96.75,96.78,119534.0,96.2088,96.2883,96.169,96.1989,119534.0
2022-11-21 11:05:00,96.79,96.9,96.76,96.85,158496.0,96.2088,96.3181,96.179,96.2684,158496.0
2022-11-21 11:10:00,96.84,96.89,96.7,96.82,96575.0,96.2585,96.3082,96.1193,96.2386,96575.0
2022-11-21 11:15:00,96.82,96.88,96.72,96.74,101168.0,96.2386,96.2983,96.1392,96.1591,101168.0
2022-11-21 11:20:00,96.74,96.84,96.7,96.82,79655.0,96.1591,96.2585,96.1193,96.2386,79655.0
2022-11-21 11:25:00,96.83,96.86,96.58,96.63,118737.0,96.2486,96.2784,96.0001,96.0498,118737.0
2022-11-21 11:30:00,96.63,96.68,96.44,96.52,147280.0,96.0498,96.0995,95.8609,95.9404,147280.0
2022-11-21 11:35:00,96.53,96.67,96.52,96.59,99829.0,95.9504,96.0895,95.9404,96.01,99829.0
2022-11-21 11:40:00,96.59,96.68,96.51,96.53,76574.0,96.01,96.0995,95.9305,95.9504,76574.0
2022-11-21 11:45:00,96.53,96.61,96.51,96.52,80292.0,95.9504,96.0299,95.9305,95.9404,80292.0
2022-11-21 11:50:00,96.52,96.63,96.47,96.54,114750.0,95.9404,96.0498,95.8907,95.9603,114750.0
2022-11-21 11:55:00,96.54,96.54,96.24,96.36,159227.0,95.9603,95.9603,95.6621,95.7814,159227.0
2022-11-21 12:00:00,96.37,96.52,96.34,96.37,149555.0,95.7913,95.9404,95.7615,95.7913,149555.0
2022-11-21 12:05:00,96.37,96.39,96.25,96.26,73894.0,95.7913,95.8112,95.672,95.682,73894.0
2022-11-21 12:10:00,96.25,96.3,96.11,96.12,125949.0,95.672,95.7217,95.5329,95.5428,125949.0
2022-11-21 12:15:00,96.13,96.17,96.05,96.13,101354.0,95.5528,95.5925,95.4732,95.5528,101354.0
2022-11-21 12:20:00,96.12,96.14,95.98,96.06,131498.0,95.5428,95.5627,95.4037,95.4832,131498.0
2022-11-21 12:25:00,96.06,96.15,96.01,96.04,81586.0,95.4832,95.5726,95.4335,95.4633,81586.0
2022-11-21 12:30:00,96.04,96.11,95.95,96.05,152434.0,95.4633,95.5329,95.3738,95.4732,152434.0
2022-11-21 12:35:00,96.05,96.23,96.02,96.07,81775.0,95.4732,95.6522,95.4434,95.4931,81775.0
2022-11-21 12:40:00,96.08,96.15,96.06,96.13,59108.0,95.5031,95.5726,95.4832,95.5528,59108.0
2022-11-21 12:45:00,96.13,96.17,96.06,96.08,60666.0,95.5528,95.5925,95.4832,95.5031,60666.0
2022-11-21 12:50:00,96.07,96.1,95.95,95.96,114490.0,95.4931,95.5229,95.3738,95.3838,114490.0
2022-11-21 12:55:00,95.96,95.96,95.83,95.88,95602.0,95.3838,95.3838,95.2546,95.3043,95602.0
2022-11-21 13:00:00,95.88,95.92,95.79,95.81,148098.0,95.3043,95.344,95.2148,95.2347,148098.0
2022-11-21 13:05:00,95.81,96.07,95.8,96.04,107372.0,95.2347,95.4931,95.2247,95.4633,107372.0
2022-11-21 13:10:00,96.05,96.19,96.02,96.08,221081.0,95.4732,95.6124,95.4434,95.5031,221081.0
2022-11-21 13:15:00,96.09,96.16,96.0,96.11,99187.0,95.513,95.5826,95.4235,95.5329,99187.0
2022-11-21 13:20:00,96.12,96.18,96.06,96.12,87295.0,95.5428,95.6025,95.4832,95.5428,87295.0
2022-11-21 13:25:00,96.11,96.21,96.07,96.14,73212.0,95.5329,95.6323,95.4931,95.5627,73212.0
2022-11-21 13:30:00,96.13,96.2,96.08,96.17,65139.0,95.5528,95.6223,95.5031,95.5925,65139.0
2022-11-21 13:35:00,96.16,96.4,96.11,96.35,97070.0,95.5826,95.8211,95.5329,95.7714,97070.0
2022-11-21 13:40:00,96.36,96.37,96.22,96.25,88668.0,95.7814,95.7913,95.6422,95.672,88668.0
2022-11-21 13:45:00,96.24,96.26,96.15,96.15,89702.0,95.6621,95.682,95.5726,95.5726,89702.0
2022-11-21 13:50:00,96.16,96.21,96.11,96.12,82725.0,95.5826,95.6323,95.5329,95.5428,82725.0
2022-11-21 13:55:00,96.12,96.13,95.98,96.01,154688.0,95.5428,95.5528,95.4037,95.4335,154688.0
2022-11-21 14:00:00,96.01,96.13,95.99,96.08,112703.0,95.4335,95.5528,95.4136,95.5031,112703.0
2022-11-21 14:05:00,96.08,96.12,96.02,96.03,77909.0,95.5031,95.5428,95.4434,95.4534,77909.0
2022-11-21 14:10:00,96.04,96.04,95.87,95.89,128087.0,95.4633,95.4633,95.2943,95.3142,128087.0
2022-11-21 14:15:00,95.89,95.98,95.86,95.88,176505.0,95.3142,95.4037,95.2844,95.3043,176505.0
2022-11-21 14:20:00,95.89,95.89,95.68,95.73,157878.0,95.3142,95.3142,95.1055,95.1552,157878.0
2022-11-21 14:25:00,95.73,95.82,95.72,95.75,126727.0,95.1552,95.2446,95.1452,95.175,126727.0
2022-11-21 14:30:00,95.73,95.79,95.61,95.67,259405.0,95.1552,95.2148,95.0359,95.0955,259405.0
2022-11-21 14:35:00,95.68,95.69,95.58,95.66,218207.0,95.1055,95.1154,95.0061,95.0856,218207.0
2022-11-21 14:40:00,95.65,95.66,95.54,95.55,134777.0,95.0756,95.0856,94.9663,94.9762,134777.0
2022-11-21 14:45:00,95.56,95.65,95.53,95.61,151317.0,94.9862,95.0756,94.9564,95.0359,151317.0
2022-11-21 14:50:00,95.61,95.68,95.58,95.62,146521.0,95.0359,95.1055,95.0061,95.0458,146521.0
2022-11-21 14:55:00,95.62,95.66,95.57,95.58,229647.0,95.0458,95.0856,94.9961,95.0061,229647.0
2022-11-21 15:00:00,95.57,95.76,95.56,95.74,132406.0,94.9961,95.185,94.9862,95.1651,132406.0
2022-11-21 15:05:00,95.76,95.82,95.65,95.7,178589.0,95.185,95.2446,95.0756,95.1253,178589.0
2022-11-21 15:10:00,95.7,95.79,95.65,95.77,123501.0,95.1253,95.2148,95.0756,95.1949,123501.0
2022-11-21 15:15:00,95.77,95.86,95.74,95.84,188925.0,95.1949,95.2844,95.1651,95.2645,188925.0
2022-11-21 15:20:00,95.84,95.88,95.67,95.68,146728.0,95.2645,95.3043,95.0955,95.1055,146728.0
2022-11-21 15:25:00,95.68,95.72,95.56,95.62,195645.0,95.1055,95.1452,94.9862,95.0458,195645.0
2022-11-21 15:30:00,95.62,95.68,95.52,95.53,262985.0,95.0458,95.1055,94.9464,94.9564,262985.0
2022-11-21 15:35:00,95.54,95.6,95.35,95.38,373014.0,94.9663,95.0259,94.7774,94.8073,373014.0
2022-11-21 15:40:00,95.39,95.52,95.38,95.52,328080.0,94.8172,94.9464,94.8073,94.9464,328080.0
2022-11-21 15:45:00,95.52,95.67,95.5,95.66,322751.0,94.9464,95.0955,94.9265,95.0856,322751.0
2022-11-21 15:50:00,95.66,95.74,95.58,95.67,484261.0,95.0856,95.1651,95.0061,95.0955,484261.0
2022-11-21 15:55:00,95.67,95.73,95.55,95.61,1072661.0,95.0955,95.1552,94.9762,95.0359,1072661.0
2022-11-22 09:30:00,95.95,96.0,95.46,95.65,553818.0,95.3738,95.4235,94.8868,95.0756,553818.0
2022-11-22 09:35:00,95.66,95.76,95.25,95.28,212974.0,95.0856,95.185,94.678,94.7079,212974.0
2022-11-22 09:40:00,95.26,95.3,94.56,94.62,574793.0,94.688,94.7277,93.9922,94.0518,574793.0
2022-11-22 09:45:00,94.62,94.77,94.51,94.62,312997.0,94.0518,94.2009,93.9425,94.0518,312997.0
2022-11-22 09:50:00,94.6,94.64,94.25,94.32,511080.0,94.032,94.0717,93.6841,93.7536,511080.0
2022-11-22 09:55:00,94.33,94.39,94.09,94.1,570802.0,93.7636,93.8232,93.525,93.535,570802.0
2022-11-22 10:00:00,94.11,94.66,94.05,94.64,422691.0,93.5449,94.0916,93.4853,94.0717,422691.0
2022-11-22 10:05:00,94.63,94.9,94.62,94.88,219430.0,94.0618,94.3302,94.0518,94.3103,219430.0
2022-11-22 10:10:00,94.88,95.32,94.86,95.32,269908.0,94.3103,94.7476,94.2904,94.7476,269908.0
2022-11-22 10:15:00,95.33,95.38,95.15,95.29,192537.0,94.7576,94.8073,94.5787,94.7178,192537.0
2022-11-22 10:20:00,95.29,95.3,95.11,95.16,185427.0,94.7178,94.7277,94.5389,94.5886,185427.0
2022-11-22 10:25:00,95.15,95.44,95.1,95.4,195456.0,94.5787,94.8669,94.529,94.8271,195456.0
2022-11-22 10:30:00,95.41,95.42,95.09,95.23,148284.0,94.8371,94.847,94.519,94.6582,148284.0
2022-11-22 10:35:00,95.23,95.31,94.96,94.98,164317.0,94.6582,94.7377,94.3898,94.4097,164317.0
2022-11-22 10:40:00,94.98,95.05,94.87,94.98,198711.0,94.4097,94.4793,94.3003,94.4097,198711.0
2022-11-22 10:45:00,94.99,95.54,94.96,95.46,273208.0,94.4196,94.9663,94.3898,94.8868,273208.0
2022-11-22 10:50:00,95.48,95.69,95.47,95.64,249788.0,94.9067,95.1154,94.8967,95.0657,249788.0
2022-11-22 10:55:00,95.65,95.77,95.53,95.69,166713.0,95.0756,95.1949,94.9564,95.1154,166713.0
2022-11-22 11:00:00,95.69,95.7,95.41,95.44,116286.0,95.1154,95.1253,94.8371,94.8669,116286.0
2022-11-22 11:05:00,95.44,95.55,95.34,95.49,125555.0,94.8669,94.9762,94.7675,94.9166,125555.0
2022-11-22 11:10:00,95.48,95.6,95.43,95.57,162991.0,94.9067,95.0259,94.857,94.9961,162991.0
2022-11-22 11:15:00,95.57,95.62,95.38,95.53,167868.0,94.9961,95.0458,94.8073,94.9564,167868.0
2022-11-22 11:20:00,95.53,95.66,95.42,95.62,170583.0,94.9564,95.0856,94.847,95.0458,170583.0
2022-11-22 11:25:00,95.62,95.74,95.46,95.56,108754.0,95.0458,95.1651,94.8868,94.9862,108754.0
2022-11-22 11:30:00,95.54,95.56,95.24,95.32,105879.0,94.9663,94.9862,94.6681,94.7476,105879.0
2022-11-22 11:35:00,95.32,95.35,95.17,95.22,92176.0,94.7476,94.7774,94.5985,94.6482,92176.0
2022-11-22 11:40:00,95.21,95.37,95.12,95.13,70091.0,94.6383,94.7973,94.5488,94.5588,70091.0
2022-11-22 11:45:00,95.12,95.19,95.06,95.13,131097.0,94.5488,94.6184,94.4892,94.5588,131097.0
2022-11-22 11:50:00,95.13,95.31,95.11,95.29,193308.0,94.5588,94.7377,94.5389,94.7178,193308.0
2022-11-22 11:55:00,95.28,95.41,95.23,95.4,71242.0,94.7079,94.8371,94.6582,94.8271,71242.0
2022-11-22 12:00:00,95.4,95.65,95.39,95.58,201306.0,94.8271,95.0756,94.8172,95.0061,201306.0
2022-11-22 12:05:00,95.58,95.71,95.51,95.69,104912.0,95.0061,95.1353,94.9365,95.1154,104912.0
2022-11-22 12:10:00,95.69,95.9,95.68,95.84,109960.0,95.1154,95.3241,95.1055,95.2645,109960.0
2022-11-22 12:15:00,95.83,95.9,95.79,95.87,111949.0,95.2546,95.3241,95.2148,95.2943,111949.0
2022-11-22 12:20:00,95.88,95.93,95.8,95.9,143516.0,95.3043,95.354,95.2247,95.3241,143516.0
2022-11-22 12:25:00,95.9,95.93,95.84,95.87,148151.0,95.3241,95.354,95.2645,95.2943,148151.0
2022-11-22 12:30:00,95.86,95.93,95.84,95.88,140256.0,95.2844,95.354,95.2645,95.3043,140256.0
2022-11-22 12:35:00,95.89,96.01,95.88,95.99,129658.0,95.3142,95.4335,95.3043,95.4136,129658.0
2022-11-22 12:40:00,95.99,96.05,95.94,96.05,76028.0,95.4136,95.4732,95.3639,95.4732,76028.0
2022-11-22 12:45:00,96.05,96.1,95.96,96.01,64479.0,95.4732,95.5229,95.3838,95.4335,64479.0
2022-11-22 12:50:00,96.02,96.17,96.02,96.13,98273.0,95.4434,95.5925,95.4434,95.5528,98273.0
2022-11-22 12:55:00,96.13,96.22,96.1,96.17,96633.0,95.5528,95.6422,95.5229,95.5925,96633.0
2022-11-22 13:00:00,96.17,96.42,96.17,96.38,241745.0,95.5925,95.841,95.5925,95.8013,241745.0
2022-11-22 13:05:00,96.38,96.65,96.32,96.6,268858.0,95.8013,96.0696,95.7416,96.0199,268858.0
2022-11-22 13:10:00,96.6,96.82,96.6,96.75,243360.0,96.0199,96.2386,96.0199,96.169,243360.0
2022-11-22 13:15:00,96.76,96.78,96.63,96.68,104134.0,96.179,96.1989,96.0498,96.0995,104134.0
2022-11-22 13:20:00,96.67,96.68,96.5,96.59,114347.0,96.0895,96.0995,95.9205,96.01,114347.0
2022-11-22 13:25:00,96.6,96.68,96.51,96.65,123043.0,96.0199,96.0995,95.9305,96.0696,123043.0
2022-11-22 13:30:00,96.65,96.87,96.63,96.83,218130.0,96.0696,96.2883,96.0498,96.2486,218130.0
2022-11-22 13:35:00,96.83,96.86,96.72,96.81,138194.0,96.2486,96.2784,96.1392,96.2287,138194.0
2022-11-22 13:40:00,96.81,96.89,96.75,96.86,89576.0,96.2287,96.3082,96.169,96.2784,89576.0
2022-11-22 13:45:00,96.87,97.07,96.86,97.06,214805.0,96.2883,96.4871,96.2784,96.4772,214805.0
2022-11-22 13:50:00,97.06,97.09,96.99,97.06,150250.0,96.4772,96.507,96.4076,96.4772,150250.0
2022-11-22 13:55:00,97.05,97.16,97.05,97.12,200465.0,96.4672,96.5766,96.4672,96.5368,200465.0
2022-11-22 14:00:00,97.12,97.22,97.05,97.12,205632.0,96.5368,96.6362,96.4672,96.5368,205632.0
2022-11-22 14:05:00,97.12,97.13,96.87,96.88,109859.0,96.5368,96.5468,96.2883,96.2983,109859.0
2022-11-22 14:10:00,96.89,96.94,96.78,96.79,88954.0,96.3082,96.3579,96.1989,96.2088,88954.0
2022-11-22 14:15:00,96.79,96.88,96.75,96.81,178250.0,96.2088,96.2983,96.169,96.2287,178250.0
2022-11-22 14:20:00,96.8,96.93,96.77,96.78,107754.0,96.2187,96.348,96.1889,96.1989,107754.0
2022-11-22 14:25:00,96.77,96.83,96.68,96.78,103618.0,96.1889,96.2486,96.0995,96.1989,103618.0
2022-11-22 14:30:00,96.78,96.79,96.68,96.77,106623.0,96.1989,96.2088,96.0995,96.1889,106623.0
2022-11-22 14:35:00,96.77,96.97,96.77,96.95,143663.0,96.1889,96.3877,96.1889,96.3678,143663.0
2022-11-22 14:40:00,96.95,96.97,96.72,96.75,169443.0,96.3678,96.3877,96.1392,96.169,169443.0
2022-11-22 14:45:00,96.75,96.88,96.73,96.88,90431.0,96.169,96.2983,96.1492,96.2983,90431.0
2022-11-22 14:50:00,96.87,96.98,96.79,96.93,182176.0,96.2883,96.3977,96.2088,96.348,182176.0
2022-11-22 14:55:00,96.93,97.05,96.92,96.99,166986.0,96.348,96.4672,96.338,96.4076,166986.0
2022-11-22 15:00:00,96.99,97.11,96.96,97.1,182078.0,96.4076,96.5269,96.3778,96.5169,182078.0
2022-11-22 15:05:00,97.1,97.13,97.04,97.07,154529.0,96.5169,96.5468,96.4573,96.4871,154529.0
2022-11-22 15:10:00,97.07,97.14,97.01,97.13,109290.0,96.4871,96.5567,96.4275,96.5468,109290.0
2022-11-22 15:15:00,97.14,97.16,96.96,96.98,141416.0,96.5567,96.5766,96.3778,96.3977,141416.0
2022-11-22 15:20:00,96.98,97.12,96.97,97.12,100137.0,96.3977,96.5368,96.3877,96.5368,100137.0
2022-11-22 15:25:00,97.12,97.15,97.07,97.13,98971.0,96.5368,96.5666,96.4871,96.5468,98971.0
2022-11-22 15:30:00,97.14,97.2,97.1,97.2,137946.0,96.5567,96.6163,96.5169,96.6163,137946.0
2022-11-22 15:35:00,97.2,97.2,97.11,97.15,85932.0,96.6163,96.6163,96.5269,96.5666,85932.0
2022-11-22 15:40:00,97.14,97.15,97.0,97.02,135665.0,96.5567,96.5666,96.4175,96.4374,135665.0
2022-11-22 15:45:00,97.01,97.06,96.95,96.98,272697.0,96.4275,96.4772,96.3678,96.3977,272697.0
2022-11-22 15:50:00,96.98,97.11,96.86,96.97,340466.0,96.3977,96.5269,96.2784,96.3877,340466.0
2022-11-22 15:55:00,96.97,97.13,96.89,97.04,633586.0,96.3877,96.5468,96.3082,96.4573,633586.0
2022-11-23 09:30:00,97.09,97.84,97.09,97.41,573549.0,96.507,97.2525,96.507,96.8251,573549.0
2022-11-23 09:35:00,97.41,97.74,97.39,97.74,180768.0,96.8251,97.1531,96.8052,97.1531,180768.0
2022-11-23 09:40:00,97.72,97.81,97.49,97.62,224934.0,97.1332,97.2227,96.9046,97.0338,224934.0
2022-11-23 09:45:00,97.62,98.03,97.44,97.77,420963.0,97.0338,97.4414,96.8549,97.1829,420963.0
2022-11-23 09:50:00,97.76,98.02,97.7,97.87,141743.0,97.173,97.4314,97.1133,97.2823,141743.0
2022-11-23 09:55:00,97.87,97.88,97.51,97.56,170406.0,97.2823,97.2923,96.9245,96.9742,170406.0
2022-11-23 10:00:00,97.58,97.77,97.29,97.65,183572.0,96.9941,97.1829,96.7058,97.0636,183572.0
2022-11-23 10:05:00,97.65,97.95,97.57,97.94,162325.0,97.0636,97.3618,96.9841,97.3519,162325.0
2022-11-23 10:10:00,97.94,98.03,97.86,98.0,130464.0,97.3519,97.4414,97.2724,97.4115,130464.0
2022-11-23 10:15:00,98.02,98.08,97.88,98.04,188522.0,97.4314,97.4911,97.2923,97.4513,188522.0
2022-11-23 10:20:00,98.03,98.09,97.89,98.08,109262.0,97.4414,97.501,97.3022,97.4911,109262.0
2022-11-23 10:25:00,98.08,98.11,97.88,97.99,87231.0,97.4911,97.5209,97.2923,97.4016,87231.0
2022-11-23 10:30:00,97.99,98.16,97.95,98.09,171688.0,97.4016,97.5706,97.3618,97.501,171688.0
2022-11-23 10:35:00,98.09,98.2,98.05,98.1,222276.0,97.501,97.6103,97.4612,97.5109,222276.0
2022-11-23 10:40:00,98.09,98.19,98.04,98.15,157152.0,97.501,97.6004,97.4513,97.5606,157152.0
2022-11-23 10:45:00,98.15,98.19,98.0,98.08,141793.0,97.5606,97.6004,97.4115,97.4911,141793.0
2022-11-23 10:50:00,98.07,98.15,98.0,98.03,105116.0,97.4811,97.5606,97.4115,97.4414,105116.0
2022-11-23 10:55:00,98.03,98.13,98.02,98.13,79100.0,97.4414,97.5408,97.4314,97.5408,79100.0
2022-11-23 11:00:00,98.13,98.26,98.04,98.14,151407.0,97.5408,97.67,97.4513,97.5507,151407.0
2022-11-23 11:05:00,98.14,98.26,98.08,98.2,147693.0,97.5507,97.67,97.4911,97.6103,147693.0
2022-11-23 11:10:00,98.22,98.36,98.2,98.32,268507.0,97.6302,97.7694,97.6103,97.7296,268507.0
2022-11-23 11:15:00,98.32,98.38,98.07,98.12,142274.0,97.7296,97.7893,97.4811,97.5308,142274.0
2022-11-23 11:20:00,98.12,98.19,98.06,98.09,110342.0,97.5308,97.6004,97.4712,97.501,110342.0
2022-11-23 11:25:00,98.09,98.09,97.92,97.92,123681.0,97.501,97.501,97.332,97.332,123681.0
2022-11-23 11:30:00,97.91,97.95,97.8,97.89,124225.0,97.3221,97.3618,97.2127,97.3022,124225.0
2022-11-23 11:35:00,97.89,97.94,97.81,97.92,200741.0,97.3022,97.3519,97.2227,97.332,200741.0
2022-11-23 11:40:00,97.92,98.08,97.91,98.05,98400.0,97.332,97.4911,97.3221,97.4612,98400.0
2022-11-23 11:45:00,98.03,98.04,97.7,97.72,84140.0,97.4414,97.4513,97.1133,97.1332,84140.0
2022-11-23 11:50:00,97.72,97.84,97.48,97.51,129608.0,97.1332,97.2525,96.8947,96.9245,129608.0
2022-11-23 11:55:00,97.5,97.55,97.31,97.55,98794.0,96.9145,96.9642,96.7257,96.9642,98794.0
2022-11-23 12:00:00,97.54,97.62,97.53,97.62,180145.0,96.9543,97.0338,96.9444,97.0338,180145.0
2022-11-23 12:05:00,97.62,97.79,97.6,97.78,133155.0,97.0338,97.2028,97.0139,97.1929,133155.0
2022-11-23 12:10:00,97.78,97.83,97.7,97.8,54898.0,97.1929,97.2426,97.1133,97.2127,54898.0
2022-11-23 12:15:00,97.79,97.85,97.73,97.8,68097.0,97.2028,97.2624,97.1432,97.2127,68097.0
2022-11-23 12:20:00,97.78,97.84,97.73,97.81,66601.0,97.1929,97.2525,97.1432,97.2227,66601.0
2022-11-23 12:25:00,97.82,97.96,97.82,97.86,76805.0,97.2326,97.3718,97.2326,97.2724,76805.0
2022-11-23 12:30:00,97.86,97.98,97.83,97.9,172386.0,97.2724,97.3917,97.2426,97.3121,172386.0
2022-11-23 12:35:00,97.9,97.9,97.75,97.82,125278.0,97.3121,97.3121,97.163,97.2326,125278.0
2022-11-23 12:40:00,97.82,97.86,97.58,97.61,71909.0,97.2326,97.2724,96.9941,97.0239,71909.0
2022-11-23 12:45:00,97.6,97.69,97.57,97.68,58262.0,97.0139,97.1034,96.9841,97.0935,58262.0
2022-11-23 12:50:00,97.67,97.68,97.38,97.45,107334.0,97.0835,97.0935,96.7953,96.8648,107334.0
2022-11-23 12:55:00,97.44,97.46,97.15,97.29,218092.0,96.8549,96.8748,96.5666,96.7058,218092.0
2022-11-23 13:00:00,97.27,97.41,97.13,97.4,291796.0,96.6859,96.8251,96.5468,96.8151,291796.0
2022-11-23 13:05:00,97.41,97.45,97.31,97.43,96693.0,96.8251,96.8648,96.7257,96.845,96693.0
2022-11-23 13:10:00,97.43,97.48,97.37,97.41,81966.0,96.845,96.8947,96.7853,96.8251,81966.0
2022-11-23 13:15:00,97.4,97.57,97.4,97.56,83972.0,96.8151,96.9841,96.8151,96.9742,83972.0
2022-11-23 13:20:00,97.56,97.59,97.41,97.56,191400.0,96.9742,97.004,96.8251,96.9742,191400.0
2022-11-23 13:25:00,97.56,97.65,97.5,97.64,47373.0,96.9742,97.0636,96.9145,97.0537,47373.0
2022-11-23 13:30:00,97.63,97.7,97.63,97.64,65435.0,97.0438,97.1133,97.0438,97.0537,65435.0
2022-11-23 13:35:00,97.65,97.76,97.61,97.75,169869.0,97.0636,97.173,97.0239,97.163,169869.0
2022-11-23 13:40:00,97.75,97.85,97.68,97.85,54708.0,97.163,97.2624,97.0935,97.2624,54708.0
2022-11-23 13:45:00,97.85,97.86,97.77,97.79,74670.0,97.2624,97.2724,97.1829,97.2028,74670.0
2022-11-23 13:50:00,97.78,97.78,97.65,97.74,105842.0,97.1929,97.1929,97.0636,97.1531,105842.0
2022-11-23 13:55:00,97.75,97.76,97.69,97.75,42522.0,97.163,97.173,97.1034,97.163,42522.0
2022-11-23 14:00:00,97.73,98.49,97.45,98.43,558116.0,97.1432,97.8986,96.8648,97.839,558116.0
2022-11-23 14:05:00,98.44,98.45,97.89,98.07,194006.0,97.8489,97.8588,97.3022,97.4811,194006.0
2022-11-23 14:10:00,98.06,98.17,97.72,98.15,133670.0,97.4712,97.5805,97.1332,97.5606,133670.0
2022-11-23 14:15:00,98.16,98.22,98.07,98.1,81530.0,97.5706,97.6302,97.4811,97.5109,81530.0
2022-11-23 14:20:00,98.11,98.26,98.0,98.24,102829.0,97.5209,97.67,97.4115,97.6501,102829.0
2022-11-23 14:25:00,98.23,98.49,98.2,98.37,249727.0,97.6402,97.8986,97.6103,97.7793,249727.0
2022-11-23 14:30:00,98.37,98.37,98.13,98.16,127131.0,97.7793,97.7793,97.5408,97.5706,127131.0
2022-11-23 14:35:00,98.15,98.15,98.01,98.11,69926.0,97.5606,97.5606,97.4215,97.5209,69926.0
2022-11-23 14:40:00,98.1,98.31,98.07,98.31,82441.0,97.5109,97.7197,97.4811,97.7197,82441.0
2022-11-23 14:45:00,98.31,98.46,98.23,98.45,99726.0,97.7197,97.8688,97.6402,97.8588,99726.0
2022-11-23 14:50:00,98.45,98.56,98.36,98.43,264507.0,97.8588,97.9682,97.7694,97.839,264507.0
2022-11-23 14:55:00,98.43,98.57,98.42,98.49,189417.0,97.839,97.9781,97.829,97.8986,189417.0
2022-11-23 15:00:00,98.49,98.49,98.28,98.44,130263.0,97.8986,97.8986,97.6899,97.8489,130263.0
2022-11-23 15:05:00,98.43,98.64,98.42,98.61,168879.0,97.839,98.0477,97.829,98.0179,168879.0
2022-11-23 15:10:00,98.6,98.61,98.47,98.59,166858.0,98.0079,98.0179,97.8787,97.998,166858.0
2022-11-23 15:15:00,98.59,98.75,98.55,98.72,182970.0,97.998,98.157,97.9582,98.1272,182970.0
2022-11-23 15:20:00,98.72,98.76,98.65,98.73,238295.0,98.1272,98.167,98.0576,98.1372,238295.0
2022-11-23 15:25:00,98.73,98.73,98.57,98.58,142553.0,98.1372,98.1372,97.9781,97.9881,142553.0
2022-11-23 15:30:00,98.58,98.59,98.4,98.5,156900.0,97.9881,97.998,97.8091,97.9085,156900.0
2022-11-23 15:35:00,98.5,98.72,98.48,98.72,169643.0,97.9085,98.1272,97.8887,98.1272,169643.0
2022-11-23 15:40:00,98.71,98.72,98.53,98.58,218318.0,98.1173,98.1272,97.9384,97.9881,218318.0
2022-11-23 15:45:00,98.58,98.58,98.24,98.26,204971.0,97.9881,97.9881,97.6501,97.67,204971.0
2022-11-23 15:50:00,98.26,98.52,98.26,98.39,294909.0,97.67,97.9284,97.67,97.7992,294909.0
2022-11-23 15:55:00,98.38,98.52,98.22,98.47,692865.0,97.7893,97.9284,97.6302,97.8787,692865.0
2022-11-25 09:30:00,98.24,98.62,97.98,98.28,736741.0,97.6501,98.0278,97.3917,97.6899,736741.0
2022-11-25 09:35:00,98.27,98.64,98.24,98.34,241177.0,97.6799,98.0477,97.6501,97.7495,241177.0
2022-11-25 09:40:00,98.36,98.4,98.12,98.23,179340.0,97.7694,97.8091,97.5308,97.6402,179340.0
2022-11-25 09:45:00,98.23,98.29,97.83,97.87,221985.0,97.6402,97.6998,97.2426,97.2823,221985.0
2022-11-25 09:50:00,97.87,98.03,97.86,97.94,141284.0,97.2823,97.4414,97.2724,97.3519,141284.0
2022-11-25 09:55:00,97.92,97.95,97.83,97.91,165350.0,97.332,97.3618,97.2426,97.3221,165350.0
2022-11-25 10:00:00,97.91,98.07,97.81,98.01,231246.0,97.3221,97.4811,97.2227,97.4215,231246.0
2022-11-25 10:05:00,98.0,98.02,97.76,97.86,135991.0,97.4115,97.4314,97.173,97.2724,135991.0
2022-11-25 10:10:00,97.87,97.88,97.68,97.81,109432.0,97.2823,97.2923,97.0935,97.2227,109432.0
2022-11-25 10:15:00,97.82,98.01,97.79,97.96,247568.0,97.2326,97.4215,97.2028,97.3718,247568.0
2022-11-25 10:20:00,97.95,98.03,97.8,97.87,159755.0,97.3618,97.4414,97.2127,97.2823,159755.0
2022-11-25 10:25:00,97.87,97.92,97.72,97.78,130138.0,97.2823,97.332,97.1332,97.1929,130138.0
2022-11-25 10:30:00,97.79,97.92,97.77,97.83,111185.0,97.2028,97.332,97.1829,97.2426,111185.0
2022-11-25 10:35:00,97.83,97.89,97.79,97.8,180366.0,97.2426,97.3022,97.2028,97.2127,180366.0
2022-11-25 10:40:00,97.8,97.87,97.74,97.85,62195.0,97.2127,97.2823,97.1531,97.2624,62195.0
2022-11-25 10:45:00,97.86,97.92,97.79,97.87,86679.0,97.2724,97.332,97.2028,97.2823,86679.0
2022-11-25 10:50:00,97.87,97.96,97.8,97.95,169882.0,97.2823,97.3718,97.2127,97.3618,169882.0
2022-11-25 10:55:00,97.95,97.98,97.88,97.97,102102.0,97.3618,97.3917,97.2923,97.3817,102102.0
2022-11-25 11:00:00,97.95,97.98,97.82,97.94,89866.0,97.3618,97.3917,97.2326,97.3519,89866.0
2022-11-25 11:05:00,97.95,98.03,97.87,97.88,112958.0,97.3618,97.4414,97.2823,97.2923,112958.0
2022-11-25 11:10:00,97.88,97.89,97.79,97.82,78170.0,97.2923,97.3022,97.2028,97.2326,78170.0
2022-11-25 11:15:00,97.81,97.9,97.8,97.84,234629.0,97.2227,97.3121,97.2127,97.2525,234629.0
2022-11-25 11:20:00,97.83,97.86,97.71,97.73,107045.0,97.2426,97.2724,97.1233,97.1432,107045.0
2022-11-25 11:25:00,97.74,97.75,97.53,97.56,145091.0,97.1531,97.163,96.9444,96.9742,145091.0
2022-11-25 11:30:00,97.56,97.6,97.4,97.47,148557.0,96.9742,97.0139,96.8151,96.8847,148557.0
2022-11-25 11:35:00,97.47,97.58,97.42,97.54,126577.0,96.8847,96.9941,96.835,96.9543,126577.0
2022-11-25 11:40:00,97.55,97.62,97.51,97.6,69103.0,96.9642,97.0338,96.9245,97.0139,69103.0
2022-11-25 11:45:00,97.61,97.66,97.54,97.55,60621.0,97.0239,97.0736,96.9543,96.9642,60621.0
2022-11-25 11:50:00,97.55,97.58,97.5,97.58,82849.0,96.9642,96.9941,96.9145,96.9941,82849.0
2022-11-25 11:55:00,97.58,97.64,97.54,97.58,83753.0,96.9941,97.0537,96.9543,96.9941,83753.0
2022-11-25 12:00:00,97.56,97.59,97.45,97.45,120889.0,96.9742,97.004,96.8648,96.8648,120889.0
2022-11-25 12:05:00,97.45,97.54,97.41,97.51,118822.0,96.8648,96.9543,96.8251,96.9245,118822.0
2022-11-25 12:10:00,97.52,97.62,97.51,97.54,113115.0,96.9344,97.0338,96.9245,96.9543,113115.0
2022-11-25 12:15:00,97.53,97.57,97.45,97.45,174043.0,96.9444,96.9841,96.8648,96.8648,174043.0
2022-11-25 12:20:00,97.45,97.56,97.42,97.53,114700.0,96.8648,96.9742,96.835,96.9444,114700.0
2022-11-25 12:25:00,97.53,97.59,97.51,97.52,112157.0,96.9444,97.004,96.9245,96.9344,112157.0
2022-11-25 12:30:00,97.53,97.66,97.53,97.56,133638.0,96.9444,97.0736,96.9444,96.9742,133638.0
2022-11-25 12:35:00,97.56,97.56,97.47,97.51,92084.0,96.9742,96.9742,96.8847,96.9245,92084.0
2022-11-25 12:40:00,97.5,97.56,97.47,97.51,89455.0,96.9145,96.9742,96.8847,96.9245,89455.0
2022-11-25 12:45:00,97.5,97.57,97.45,97.48,113093.0,96.9145,96.9841,96.8648,96.8947,113093.0
2022-11-25 12:50:00,97.48,97.63,97.47,97.62,208968.0,96.8947,97.0438,96.8847,97.0338,208968.0
2022-11-25 12:55:00,97.61,97.62,97.43,97.49,470498.0,97.0239,97.0338,96.845,96.9046,470498.0
2022-11-28 09:30:00,97.09,97.13,96.54,96.86,785635.0,96.507,96.5468,95.9603,96.2784,785635.0
2022-11-28 09:35:00,96.85,97.15,96.76,97.14,281746.0,96.2684,96.5666,96.179,96.5567,281746.0
2022-11-28 09:40:00,97.14,97.58,97.13,97.42,345076.0,96.5567,96.9941,96.5468,96.835,345076.0
2022-11-28 09:45:00,97.42,97.45,96.87,96.89,317594.0,96.835,96.8648,96.2883,96.3082,317594.0
2022-11-28 09:50:00,96.88,97.03,96.8,96.85,345256.0,96.2983,96.4474,96.2187,96.2684,345256.0
2022-11-28 09:55:00,96.86,96.86,96.67,96.78,198115.0,96.2784,96.2784,96.0895,96.1989,198115.0
2022-11-28 10:00:00,96.79,97.07,96.68,97.01,180448.0,96.2088,96.4871,96.0995,96.4275,180448.0
2022-11-28 10:05:00,97.01,97.04,96.57,96.73,173386.0,96.4275,96.4573,95.9901,96.1492,173386.0
2022-11-28 10:10:00,96.73,96.75,96.53,96.58,175909.0,96.1492,96.169,95.9504,96.0001,175909.0
2022-11-28 10:15:00,96.59,96.59,96.21,96.47,251845.0,96.01,96.01,95.6323,95.8907,251845.0
2022-11-28 10:20:00,96.47,96.5,96.22,96.28,161395.0,95.8907,95.9205,95.6422,95.7019,161395.0
2022-11-28 10:25:00,96.28,96.34,96.12,96.33,266479.0,95.7019,95.7615,95.5428,95.7516,266479.0
2022-11-28 10:30:00,96.33,96.45,96.28,96.32,94013.0,95.7516,95.8708,95.7019,95.7416,94013.0
2022-11-28 10:35:00,96.32,96.51,96.31,96.46,106989.0,95.7416,95.9305,95.7317,95.8808,106989.0
2022-11-28 10:40:00,96.45,96.51,96.23,96.35,187694.0,95.8708,95.9305,95.6522,95.7714,187694.0
2022-11-28 10:45:00,96.34,96.4,96.12,96.19,147994.0,95.7615,95.8211,95.5428,95.6124,147994.0
2022-11-28 10:50:00,96.2,96.2,95.92,95.97,304300.0,95.6223,95.6223,95.344,95.3937,304300.0
2022-11-28 10:55:00,95.97,96.06,95.92,95.92,122981.0,95.3937,95.4832,95.344,95.344,122981.0
2022-11-28 11:00:00,95.92,96.06,95.91,96.02,148473.0,95.344,95.4832,95.3341,95.4434,148473.0
2022-11-28 11:05:00,96.01,96.03,95.85,95.98,119261.0,95.4335,95.4534,95.2744,95.4037,119261.0
2022-11-28 11:10:00,95.98,96.17,95.88,96.16,235028.0,95.4037,95.5925,95.3043,95.5826,235028.0
2022-11-28 11:15:00,96.16,96.33,96.11,96.2,117868.0,95.5826,95.7516,95.5329,95.6223,117868.0
2022-11-28 11:20:00,96.21,96.45,96.16,96.4,109514.0,95.6323,95.8708,95.5826,95.8211,109514.0
2022-11-28 11:25:00,96.4,96.49,96.33,96.39,154206.0,95.8211,95.9106,95.7516,95.8112,154206.0
2022-11-28 11:30:00,96.39,96.46,96.27,96.3,197690.0,95.8112,95.8808,95.6919,95.7217,197690.0
2022-11-28 11:35:00,96.29,96.38,96.19,96.38,132201.0,95.7118,95.8013,95.6124,95.8013,132201.0
2022-11-28 11:40:00,96.37,96.49,96.31,96.36,109485.0,95.7913,95.9106,95.7317,95.7814,109485.0
2022-11-28 11:45:00,96.35,96.48,96.28,96.45,131710.0,95.7714,95.9007,95.7019,95.8708,131710.0
2022-11-28 11:50:00,96.45,96.53,96.44,96.5,99899.0,95.8708,95.9504,95.8609,95.9205,99899.0
2022-11-28 11:55:00,96.49,96.49,96.4,96.41,94437.0,95.9106,95.9106,95.8211,95.8311,94437.0
2022-11-28 12:00:00,96.41,96.51,95.99,96.22,214603.0,95.8311,95.9305,95.4136,95.6422,214603.0
2022-11-28 12:05:00,96.22,96.64,96.08,96.08,162296.0,95.6422,96.0597,95.5031,95.5031,162296.0
2022-11-28 12:10:00,96.07,96.17,96.03,96.15,102106.0,95.4931,95.5925,95.4534,95.5726,102106.0
2022-11-28 12:15:00,96.15,96.44,96.14,96.34,122493.0,95.5726,95.8609,95.5627,95.7615,122493.0
2022-11-28 12:20:00,96.33,96.4,96.3,96.34,79554.0,95.7516,95.8211,95.7217,95.7615,79554.0
2022-11-28 12:25:00,96.34,96.38,96.25,96.27,82566.0,95.7615,95.8013,95.672,95.6919,82566.0
2022-11-28 12:30:00,96.28,96.41,96.27,96.32,63283.0,95.7019,95.8311,95.6919,95.7416,63283.0
2022-11-28 12:35:00,96.32,96.49,96.3,96.46,81164.0,95.7416,95.9106,95.7217,95.8808,81164.0
2022-11-28 12:40:00,96.48,96.6,96.43,96.55,81086.0,95.9007,96.0199,95.851,95.9702,81086.0
2022-11-28 12:45:00,96.53,96.6,96.46,96.48,62444.0,95.9504,96.0199,95.8808,95.9007,62444.0
2022-11-28 12:50:00,96.47,96.47,96.16,96.19,100956.0,95.8907,95.8907,95.5826,95.6124,100956.0
2022-11-28 12:55:00,96.19,96.25,96.11,96.15,73756.0,95.6124,95.672,95.5329,95.5726,73756.0
2022-11-28 13:00:00,96.14,96.27,96.11,96.26,62345.0,95.5627,95.6919,95.5329,95.682,62345.0
2022-11-28 13:05:00,96.25,96.29,96.19,96.22,48725.0,95.672,95.7118,95.6124,95.6422,48725.0
2022-11-28 13:10:00,96.22,96.23,96.08,96.18,98552.0,95.6422,95.6522,95.5031,95.6025,98552.0
2022-11-28 13:15:00,96.16,96.18,96.1,96.15,68933.0,95.5826,95.6025,95.5229,95.5726,68933.0
2022-11-28 13:20:00,96.15,96.26,96.13,96.25,82205.0,95.5726,95.682,95.5528,95.672,82205.0
2022-11-28 13:25:00,96.26,96.3,96.23,96.28,70923.0,95.682,95.7217,95.6522,95.7019,70923.0
2022-11-28 13:30:00,96.27,96.32,96.19,96.21,50535.0,95.6919,95.7416,95.6124,95.6323,50535.0
2022-11-28 13:35:00,96.2,96.3,96.17,96.3,67298.0,95.6223,95.7217,95.5925,95.7217,67298.0
2022-11-28 13:40:00,96.29,96.29,96.17,96.17,52367.0,95.7118,95.7118,95.5925,95.5925,52367.0
2022-11-28 13:45:00,96.17,96.19,96.11,96.17,61949.0,95.5925,95.6124,95.5329,95.5925,61949.0
2022-11-28 13:50:00,96.16,96.21,96.09,96.16,82088.0,95.5826,95.6323,95.513,95.5826,82088.0
2022-11-28 13:55:00,96.15,96.16,95.89,95.94,91343.0,95.5726,95.5826,95.3142,95.3639,91343.0
2022-11-28 14:00:00,95.93,95.94,95.82,95.83,89785.0,95.354,95.3639,95.2446,95.2546,89785.0
2022-11-28 14:05:00,95.83,95.9,95.7,95.71,106994.0,95.2546,95.3241,95.1253,95.1353,106994.0
2022-11-28 14:10:00,95.72,95.75,95.66,95.67,97134.0,95.1452,95.175,95.0856,95.0955,97134.0
2022-11-28 14:15:00,95.69,95.76,95.65,95.73,75108.0,95.1154,95.185,95.0756,95.1552,75108.0
2022-11-28 14:20:00,95.73,95.74,95.61,95.69,120008.0,95.1552,95.1651,95.0359,95.1154,120008.0
2022-11-28 14:25:00,95.69,95.75,95.64,95.68,92166.0,95.1154,95.175,95.0657,95.1055,92166.0
2022-11-28 14:30:00,95.68,95.81,95.63,95.8,79259.0,95.1055,95.2347,95.0558,95.2247,79259.0
2022-11-28 14:35:00,95.79,95.86,95.73,95.85,123245.0,95.2148,95.2844,95.1552,95.2744,123245.0
2022-11-28 14:40:00,95.85,96.02,95.81,96.01,194430.0,95.2744,95.4434,95.2347,95.4335,194430.0
2022-11-28 14:45:00,96.01,96.08,95.98,96.05,128582.0,95.4335,95.5031,95.4037,95.4732,128582.0
2022-11-28 14:50:00,96.05,96.12,96.02,96.1,102674.0,95.4732,95.5428,95.4434,95.5229,102674.0
2022-11-28 14:55:00,96.09,96.13,96.03,96.08,88963.0,95.513,95.5528,95.4534,95.5031,88963.0
2022-11-28 15:00:00,96.08,96.09,95.98,96.01,76690.0,95.5031,95.513,95.4037,95.4335,76690.0
2022-11-28 15:05:00,96.01,96.04,95.94,95.98,153942.0,95.4335,95.4633,95.3639,95.4037,153942.0
2022-11-28 15:10:00,95.99,96.0,95.83,95.9,162590.0,95.4136,95.4235,95.2546,95.3241,162590.0
2022-11-28 15:15:00,95.9,95.91,95.8,95.91,143448.0,95.3241,95.3341,95.2247,95.3341,143448.0
2022-11-28 15:20:00,95.91,95.91,95.73,95.73,142808.0,95.3341,95.3341,95.1552,95.1552,142808.0
2022-11-28 15:25:00,95.73,95.75,95.66,95.69,141494.0,95.1552,95.175,95.0856,95.1154,141494.0
2022-11-28 15:30:00,95.69,95.76,95.66,95.69,155240.0,95.1154,95.185,95.0856,95.1154,155240.0
2022-11-28 15:35:00,95.69,95.79,95.68,95.73,254594.0,95.1154,95.2148,95.1055,95.1552,254594.0
2022-11-28 15:40:00,95.73,95.95,95.71,95.9,265182.0,95.1552,95.3738,95.1353,95.3241,265182.0
2022-11-28 15:45:00,95.9,95.93,95.8,95.81,347670.0,95.3241,95.354,95.2247,95.2347,347670.0
2022-11-28 15:50:00,95.81,96.21,95.81,96.21,599881.0,95.2347,95.6323,95.2347,95.6323,599881.0
2022-11-28 15:55:00,96.21,96.21,95.99,96.09,1717662.0,95.6323,95.6323,95.4136,95.513,1717662.0
2022-11-29 09:30:00,95.75,96.11,95.68,95.75,602930.0,95.175,95.5329,95.1055,95.175,602930.0
2022-11-29 09:35:00,95.74,96.02,95.55,95.84,211942.0,95.1651,95.4434,94.9762,95.2645,211942.0
2022-11-29 09:40:00,95.84,96.12,95.6,95.68,245947.0,95.2645,95.5428,95.0259,95.1055,245947.0
2022-11-29 09:45:00,95.7,95.76,95.46,95.55,311178.0,95.1253,95.185,94.8868,94.9762,311178.0
2022-11-29 09:50:00,95.54,95.66,95.4,95.6,183063.0,94.9663,95.0856,94.8271,95.0259,183063.0
2022-11-29 09:55:00,95.6,95.6,95.21,95.28,377843.0,95.0259,95.0259,94.6383,94.7079,377843.0
2022-11-29 10:00:00,95.28,95.53,95.2,95.23,406157.0,94.7079,94.9564,94.6283,94.6582,406157.0
2022-11-29 10:05:00,95.23,95.52,95.13,95.33,239781.0,94.6582,94.9464,94.5588,94.7576,239781.0
2022-11-29 10:10:00,95.34,95.41,94.96,95.05,216753.0,94.7675,94.8371,94.3898,94.4793,216753.0
2022-11-29 10:15:00,95.06,95.39,95.04,95.23,175808.0,94.4892,94.8172,94.4693,94.6582,175808.0
2022-11-29 10:20:00,95.24,95.32,95.17,95.27,109744.0,94.6681,94.7476,94.5985,94.6979,109744.0
2022-11-29 10:25:00,95.27,95.4,95.22,95.35,183848.0,94.6979,94.8271,94.6482,94.7774,183848.0
2022-11-29 10:30:00,95.36,95.47,95.27,95.36,219173.0,94.7874,94.8967,94.6979,94.7874,219173.0
2022-11-29 10:35:00,95.36,95.5,95.3,95.49,162021.0,94.7874,94.9265,94.7277,94.9166,162021.0
2022-11-29 10:40:00,95.49,95.66,95.46,95.64,177857.0,94.9166,95.0856,94.8868,95.0657,177857.0
2022-11-29 10:45:00,95.64,95.8,95.6,95.76,137991.0,95.0657,95.2247,95.0259,95.185,137991.0
2022-11-29 10:50:00,95.76,95.78,95.45,95.52,155008.0,95.185,95.2049,94.8768,94.9464,155008.0
2022-11-29 10:55:00,95.51,95.6,95.29,95.29,207862.0,94.9365,95.0259,94.7178,94.7178,207862.0
2022-11-29 11:00:00,95.3,95.32,94.76,94.83,253827.0,94.7277,94.7476,94.191,94.2606,253827.0
2022-11-29 11:05:00,94.83,94.86,94.56,94.59,290118.0,94.2606,94.2904,93.9922,94.022,290118.0
2022-11-29 11:10:00,94.59,94.7,94.44,94.55,198315.0,94.022,94.1314,93.8729,93.9823,198315.0
2022-11-29 11:15:00,94.54,94.54,94.14,94.16,232460.0,93.9723,93.9723,93.5747,93.5946,232460.0
2022-11-29 11:20:00,94.16,94.46,94.11,94.46,292778.0,93.5946,93.8928,93.5449,93.8928,292778.0
2022-11-29 11:25:00,94.46,94.63,94.43,94.63,124604.0,93.8928,94.0618,93.863,94.0618,124604.0
2022-11-29 11:30:00,94.62,94.75,94.55,94.71,236159.0,94.0518,94.1811,93.9823,94.1413,236159.0
2022-11-29 11:35:00,94.7,94.99,94.69,94.97,166946.0,94.1314,94.4196,94.1214,94.3997,166946.0
2022-11-29 11:40:00,94.97,94.99,94.78,94.93,215987.0,94.3997,94.4196,94.2109,94.36,215987.0
2022-11-29 11:45:00,94.93,94.96,94.84,94.89,119311.0,94.36,94.3898,94.2705,94.3202,119311.0
2022-11-29 11:50:00,94.9,94.98,94.75,94.96,114222.0,94.3302,94.4097,94.1811,94.3898,114222.0
2022-11-29 11:55:00,94.96,95.12,94.94,95.09,99007.0,94.3898,94.5488,94.3699,94.519,99007.0
2022-11-29 12:00:00,95.09,95.17,95.05,95.11,87343.0,94.519,94.5985,94.4793,94.5389,87343.0
2022-11-29 12:05:00,95.11,95.25,95.09,95.25,54224.0,94.5389,94.678,94.519,94.678,54224.0
2022-11-29 12:10:00,95.25,95.36,95.2,95.32,97421.0,94.678,94.7874,94.6283,94.7476,97421.0
2022-11-29 12:15:00,95.31,95.4,95.21,95.4,110938.0,94.7377,94.8271,94.6383,94.8271,110938.0
2022-11-29 12:20:00,95.39,95.4,95.21,95.25,101007.0,94.8172,94.8271,94.6383,94.678,101007.0
2022-11-29 12:25:00,95.24,95.4,95.19,95.27,84178.0,94.6681,94.8271,94.6184,94.6979,84178.0
2022-11-29 12:30:00,95.28,95.34,95.23,95.27,111622.0,94.7079,94.7675,94.6582,94.6979,111622.0
2022-11-29 12:35:00,95.27,95.55,95.23,95.43,149979.0,94.6979,94.9762,94.6582,94.857,149979.0
2022-11-29 12:40:00,95.43,95.61,95.42,95.56,115685.0,94.857,95.0359,94.847,94.9862,115685.0
2022-11-29 12:45:00,95.57,95.6,95.47,95.51,115221.0,94.9961,95.0259,94.8967,94.9365,115221.0
2022-11-29 12:50:00,95.51,95.62,95.45,95.47,136566.0,94.9365,95.0458,94.8768,94.8967,136566.0
2022-11-29 12:55:00,95.48,95.51,95.37,95.41,105348.0,94.9067,94.9365,94.7973,94.8371,105348.0
2022-11-29 13:00:00,95.41,95.41,95.14,95.19,142663.0,94.8371,94.8371,94.5687,94.6184,142663.0
2022-11-29 13:05:00,95.19,95.28,95.16,95.19,117689.0,94.6184,94.7079,94.5886,94.6184,117689.0
2022-11-29 13:10:00,95.19,95.26,95.15,95.25,120887.0,94.6184,94.688,94.5787,94.678,120887.0
2022-11-29 13:15:00,95.24,95.26,94.94,95.0,217622.0,94.6681,94.688,94.3699,94.4296,217622.0
2022-11-29 13:20:00,95.01,95.02,94.87,94.94,100570.0,94.4395,94.4494,94.3003,94.3699,100570.0
2022-11-29 13:25:00,94.95,94.96,94.76,94.77,98426.0,94.3799,94.3898,94.191,94.2009,98426.0
2022-11-29 13:30:00,94.76,94.82,94.71,94.74,92994.0,94.191,94.2506,94.1413,94.1711,92994.0
2022-11-29 13:35:00,94.75,94.85,94.71,94.8,150705.0,94.1811,94.2805,94.1413,94.2308,150705.0
2022-11-29 13:40:00,94.81,94.84,94.77,94.81,176452.0,94.2407,94.2705,94.2009,94.2407,176452.0
2022-11-29 13:45:00,94.81,94.98,94.8,94.95,109699.0,94.2407,94.4097,94.2308,94.3799,109699.0
2022-11-29 13:50:00,94.95,94.95,94.78,94.87,102435.0,94.3799,94.3799,94.2109,94.3003,102435.0
2022-11-29 13:55:00,94.87,94.99,94.87,94.98,107165.0,94.3003,94.4196,94.3003,94.4097,107165.0
2022-11-29 14:00:00,94.98,95.31,94.98,95.26,255593.0,94.4097,94.7377,94.4097,94.688,255593.0
2022-11-29 14:05:00,95.27,95.28,95.16,95.21,75130.0,94.6979,94.7079,94.5886,94.6383,75130.0
2022-11-29 14:10:00,95.22,95.25,95.15,95.23,102866.0,94.6482,94.678,94.5787,94.6582,102866.0
2022-11-29 14:15:00,95.25,95.26,95.13,95.14,78049.0,94.678,94.688,94.5588,94.5687,78049.0
2022-11-29 14:20:00,95.15,95.19,95.03,95.03,72788.0,94.5787,94.6184,94.4594,94.4594,72788.0
2022-11-29 14:25:00,95.04,95.1,94.93,94.96,99935.0,94.4693,94.529,94.36,94.3898,99935.0
2022-11-29 14:30:00,94.97,94.99,94.79,94.84,109309.0,94.3997,94.4196,94.2208,94.2705,109309.0
2022-11-29 14:35:00,94.83,94.93,94.77,94.91,131887.0,94.2606,94.36,94.2009,94.3401,131887.0
2022-11-29 14:40:00,94.9,94.97,94.79,94.84,85078.0,94.3302,94.3997,94.2208,94.2705,85078.0
2022-11-29 14:45:00,94.85,94.88,94.8,94.83,68443.0,94.2805,94.3103,94.2308,94.2606,68443.0
2022-11-29 14:50:00,94.83,94.98,94.82,94.93,109753.0,94.2606,94.4097,94.2506,94.36,109753.0
2022-11-29 14:55:00,94.94,95.03,94.91,95.03,55926.0,94.3699,94.4594,94.3401,94.4594,55926.0
2022-11-29 15:00:00,95.03,95.18,94.99,95.07,137126.0,94.4594,94.6085,94.4196,94.4991,137126.0
2022-11-29 15:05:00,95.07,95.32,95.07,95.28,104471.0,94.4991,94.7476,94.4991,94.7079,104471.0
2022-11-29 15:10:00,95.28,95.28,95.15,95.22,91663.0,94.7079,94.7079,94.5787,94.6482,91663.0
2022-11-29 15:15:00,95.23,95.26,95.16,95.2,125137.0,94.6582,94.688,94.5886,94.6283,125137.0
2022-11-29 15:20:00,95.19,95.34,95.14,95.18,151756.0,94.6184,94.7675,94.5687,94.6085,151756.0
2022-11-29 15:25:00,95.18,95.34,95.14,95.27,107767.0,94.6085,94.7675,94.5687,94.6979,107767.0
2022-11-29 15:30:00,95.28,95.38,95.17,95.32,143720.0,94.7079,94.8073,94.5985,94.7476,143720.0
2022-11-29 15:35:00,95.33,95.4,95.25,95.33,151910.0,94.7576,94.8271,94.678,94.7576,151910.0
2022-11-29 15:40:00,95.32,95.43,95.25,95.25,179976.0,94.7476,94.857,94.678,94.678,179976.0
2022-11-29 15:45:00,95.25,95.26,95.09,95.16,182123.0,94.678,94.688,94.519,94.5886,182123.0
2022-11-29 15:50:00,95.16,95.24,95.05,95.12,300899.0,94.5886,94.6681,94.4793,94.5488,300899.0
2022-11-29 15:55:00,95.1,95.26,95.09,95.19,503091.0,94.529,94.688,94.519,94.6184,503091.0
2022-11-30 09:30:00,94.82,95.37,94.42,95.34,762356.0,94.2506,94.7973,93.853,94.7675,762356.0
2022-11-30 09:35:00,95.35,95.43,94.95,95.01,291914.0,94.7774,94.857,94.3799,94.4395,291914.0
2022-11-30 09:40:00,95.03,95.58,94.94,95.58,405486.0,94.4594,95.0061,94.3699,95.0061,405486.0
2022-11-30 09:45:00,95.57,95.59,95.29,95.46,167888.0,94.9961,95.016,94.7178,94.8868,167888.0
2022-11-30 09:50:00,95.47,95.67,95.39,95.5,232588.0,94.8967,95.0955,94.8172,94.9265,232588.0
2022-11-30 09:55:00,95.5,95.93,95.5,95.84,211133.0,94.9265,95.354,94.9265,95.2645,211133.0
2022-11-30 10:00:00,95.82,95.91,95.28,95.76,239366.0,95.2446,95.3341,94.7079,95.185,239366.0
2022-11-30 10:05:00,95.77,96.02,95.65,95.98,162169.0,95.1949,95.4434,95.0756,95.4037,162169.0
2022-11-30 10:10:00,95.98,95.98,95.68,95.75,169223.0,95.4037,95.4037,95.1055,95.175,169223.0
2022-11-30 10:15:00,95.75,95.87,95.67,95.73,125023.0,95.175,95.2943,95.0955,95.1552,125023.0
2022-11-30 10:20:00,95.73,95.85,95.59,95.81,154373.0,95.1552,95.2744,95.016,95.2347,154373.0
2022-11-30 10:25:00,95.81,95.82,95.51,95.58,160089.0,95.2347,95.2446,94.9365,95.0061,160089.0
2022-11-30 10:30:00,95.57,95.57,95.36,95.43,182601.0,94.9961,94.9961,94.7874,94.857,182601.0
2022-11-30 10:35:00,95.43,95.59,95.41,95.47,138477.0,94.857,95.016,94.8371,94.8967,138477.0
2022-11-30 10:40:00,95.46,95.55,95.41,95.42,91834.0,94.8868,94.9762,94.8371,94.847,91834.0
2022-11-30 10:45:00,95.41,95.42,95.25,95.35,149821.0,94.8371,94.847,94.678,94.7774,149821.0
2022-11-30 10:50:00,95.34,95.43,95.28,95.34,105254.0,94.7675,94.857,94.7079,94.7675,105254.0
2022-11-30 10:55:00,95.35,95.51,95.32,95.43,76439.0,94.7774,94.9365,94.7476,94.857,76439.0
2022-11-30 11:00:00,95.43,95.5,95.28,95.32,95403.0,94.857,94.9265,94.7079,94.7476,95403.0
2022-11-30 11:05:00,95.33,95.69,95.33,95.67,79137.0,94.7576,95.1154,94.7576,95.0955,79137.0
2022-11-30 11:10:00,95.67,95.76,95.62,95.64,90481.0,95.0955,95.185,95.0458,95.0657,90481.0
2022-11-30 11:15:00,95.64,95.71,95.54,95.67,78570.0,95.0657,95.1353,94.9663,95.0955,78570.0
2022-11-30 11:20:00,95.67,95.74,95.56,95.59,62958.0,95.0955,95.1651,94.9862,95.016,62958.0
2022-11-30 11:25:00,95.59,95.78,95.58,95.74,115527.0,95.016,95.2049,95.0061,95.1651,115527.0
2022-11-30 11:30:00,95.74,95.88,95.69,95.85,142900.0,95.1651,95.3043,95.1154,95.2744,142900.0
2022-11-30 11:35:00,95.86,95.92,95.8,95.9,154595.0,95.2844,95.344,95.2247,95.3241,154595.0
2022-11-30 11:40:00,95.9,95.94,95.83,95.84,146389.0,95.3241,95.3639,95.2546,95.2645,146389.0
2022-11-30 11:45:00,95.84,95.95,95.83,95.92,129957.0,95.2645,95.3738,95.2546,95.344,129957.0
2022-11-30 11:50:00,95.92,96.0,95.86,95.89,153922.0,95.344,95.4235,95.2844,95.3142,153922.0
2022-11-30 11:55:00,95.9,95.99,95.89,95.97,121420.0,95.3241,95.4136,95.3142,95.3937,121420.0
2022-11-30 12:00:00,95.98,96.17,95.95,96.17,171669.0,95.4037,95.5925,95.3738,95.5925,171669.0
2022-11-30 12:05:00,96.17,96.25,96.08,96.2,384872.0,95.5925,95.672,95.5031,95.6223,384872.0
2022-11-30 12:10:00,96.2,96.24,96.14,96.17,164011.0,95.6223,95.6621,95.5627,95.5925,164011.0
2022-11-30 12:15:00,96.17,96.21,95.93,95.99,155757.0,95.5925,95.6323,95.354,95.4136,155757.0
2022-11-30 12:20:00,95.99,96.08,95.75,96.05,196611.0,95.4136,95.5031,95.175,95.4732,196611.0
2022-11-30 12:25:00,96.06,96.18,96.06,96.17,143973.0,95.4832,95.6025,95.4832,95.5925,143973.0
2022-11-30 12:30:00,96.17,96.34,96.14,96.28,138399.0,95.5925,95.7615,95.5627,95.7019,138399.0
2022-11-30 12:35:00,96.28,96.28,96.12,96.24,120252.0,95.7019,95.7019,95.5428,95.6621,120252.0
2022-11-30 12:40:00,96.23,96.29,96.15,96.23,89481.0,95.6522,95.7118,95.5726,95.6522,89481.0
2022-11-30 12:45:00,96.24,96.32,96.19,96.27,86159.0,95.6621,95.7416,95.6124,95.6919,86159.0
2022-11-30 12:50:00,96.27,96.32,96.23,96.31,49565.0,95.6919,95.7416,95.6522,95.7317,49565.0
2022-11-30 12:55:00,96.31,96.34,96.19,96.23,134449.0,95.7317,95.7615,95.6124,95.6522,134449.0
2022-11-30 13:00:00,96.23,96.41,96.22,96.41,96585.0,95.6522,95.8311,95.6422,95.8311,96585.0
2022-11-30 13:05:00,96.4,96.54,96.35,96.53,146723.0,95.8211,95.9603,95.7714,95.9504,146723.0
2022-11-30 13:10:00,96.53,96.63,96.49,96.55,93781.0,95.9504,96.0498,95.9106,95.9702,93781.0
2022-11-30 13:15:00,96.55,96.57,96.45,96.5,56187.0,95.9702,95.9901,95.8708,95.9205,56187.0
2022-11-30 13:20:00,96.49,96.54,96.42,96.53,93166.0,95.9106,95.9603,95.841,95.9504,93166.0
2022-11-30 13:25:00,96.53,96.64,96.52,96.61,150702.0,95.9504,96.0597,95.9404,96.0299,150702.0
2022-11-30 13:30:00,96.62,97.58,96.42,97.09,694189.0,96.0398,96.9941,95.841,96.507,694189.0
2022-11-30 13:35:00,97.1,97.91,97.1,97.74,461589.0,96.5169,97.3221,96.5169,97.1531,461589.0
2022-11-30 13:40:00,97.76,98.05,97.38,97.58,428253.0,97.173,97.4612,96.7953,96.9941,428253.0
2022-11-30 13:45:00,97.59,97.86,97.15,97.65,381119.0,97.004,97.2724,96.5666,97.0636,381119.0
2022-11-30 13:50:00,97.63,97.78,97.41,97.73,256978.0,97.0438,97.1929,96.8251,97.1432,256978.0
2022-11-30 13:55:00,97.73,98.37,97.71,98.25,479219.0,97.1432,97.7793,97.1233,97.66,479219.0
2022-11-30 14:00:00,98.25,98.83,98.22,98.75,743616.0,97.66,98.2366,97.6302,98.157,743616.0
2022-11-30 14:05:00,98.74,99.09,98.74,98.86,519932.0,98.1471,98.495,98.1471,98.2664,519932.0
2022-11-30 14:10:00,98.84,99.0,98.77,98.95,308750.0,98.2465,98.4055,98.1769,98.3558,308750.0
2022-11-30 14:15:00,98.96,99.73,98.96,99.64,556828.0,98.3658,99.1311,98.3658,99.0417,556828.0
2022-11-30 14:20:00,99.64,99.86,99.47,99.72,413239.0,99.0417,99.2604,98.8727,99.1212,413239.0
2022-11-30 14:25:00,99.73,99.96,99.54,99.68,410829.0,99.1311,99.3598,98.9423,99.0814,410829.0
2022-11-30 14:30:00,99.67,99.74,99.32,99.55,393005.0,99.0715,99.1411,98.7236,98.9522,393005.0
2022-11-30 14:35:00,99.54,99.57,99.2,99.37,271305.0,98.9423,98.9721,98.6043,98.7733,271305.0
2022-11-30 14:40:00,99.37,99.48,99.16,99.2,218661.0,98.7733,98.8826,98.5646,98.6043,218661.0
2022-11-30 14:45:00,99.2,99.44,99.2,99.4,230480.0,98.6043,98.8429,98.6043,98.8031,230480.0
2022-11-30 14:50:00,99.4,99.46,99.09,99.14,362252.0,98.8031,98.8628,98.495,98.5447,362252.0
2022-11-30 14:55:00,99.14,99.3,99.1,99.28,191425.0,98.5447,98.7037,98.5049,98.6839,191425.0
2022-11-30 15:00:00,99.29,99.45,99.14,99.43,412953.0,98.6938,98.8528,98.5447,98.8329,412953.0
2022-11-30 15:05:00,99.42,99.65,99.33,99.63,346976.0,98.823,99.0516,98.7336,99.0317,346976.0
2022-11-30 15:10:00,99.62,99.73,99.54,99.61,365676.0,99.0218,99.1311,98.9423,99.0119,365676.0
2022-11-30 15:15:00,99.62,99.94,99.54,99.91,467733.0,99.0218,99.3399,98.9423,99.3101,467733.0
2022-11-30 15:20:00,99.92,99.95,99.81,99.9,376943.0,99.32,99.3498,99.2107,99.3001,376943.0
2022-11-30 15:25:00,99.89,100.19,99.88,100.15,459173.0,99.2902,99.5884,99.2802,99.5486,459173.0
2022-11-30 15:30:00,100.15,100.43,100.06,100.39,320521.0,99.5486,99.8269,99.4592,99.7872,320521.0
2022-11-30 15:35:00,100.39,100.48,100.1,100.13,345833.0,99.7872,99.8766,99.4989,99.5287,345833.0
2022-11-30 15:40:00,100.12,100.24,99.98,100.06,469597.0,99.5188,99.6381,99.3796,99.4592,469597.0
2022-11-30 15:45:00,100.05,100.49,100.04,100.43,698560.0,99.4492,99.8866,99.4393,99.8269,698560.0
2022-11-30 15:50:00,100.43,100.88,100.26,100.69,1538617.0,99.8269,100.2742,99.658,100.0854,1538617.0
2022-11-30 15:55:00,100.68,101.04,100.67,101.02,2772939.0,100.0754,100.4333,100.0655,100.4134,2772939.0
2022-12-01 09:30:00,101.04,101.43,100.61,101.19,1051360.0,100.4333,100.8209,100.0059,100.5824,1051360.0
2022-12-01 09:35:00,101.19,101.76,101.11,101.42,382999.0,100.5824,101.149,100.5029,100.811,382999.0
2022-12-01 09:40:00,101.43,101.54,101.08,101.54,375862.0,100.8209,100.9303,100.473,100.9303,375862.0
2022-12-01 09:45:00,101.55,102.07,101.55,101.94,530212.0,100.9402,101.4571,100.9402,101.3279,530212.0
2022-12-01 09:50:00,101.93,102.25,101.91,102.01,306152.0,101.3179,101.636,101.2981,101.3975,306152.0
2022-12-01 09:55:00,102.02,102.23,101.85,101.89,270585.0,101.4074,101.6161,101.2384,101.2782,270585.0
2022-12-01 10:00:00,101.9,102.22,101.5,101.74,354592.0,101.2881,101.6062,100.8905,101.1291,354592.0
2022-12-01 10:05:00,101.75,101.79,101.32,101.45,299168.0,101.139,101.1788,100.7116,100.8408,299168.0
2022-12-01 10:10:00,101.46,101.52,100.63,100.7,416255.0,100.8508,100.9104,100.0257,100.0953,416255.0
2022-12-01 10:15:00,100.71,100.81,100.25,100.48,478040.0,100.1053,100.2047,99.648,99.8766,478040.0
2022-12-01 10:20:00,100.49,100.56,100.33,100.4,345169.0,99.8866,99.9562,99.7275,99.7971,345169.0
2022-12-01 10:25:00,100.39,100.74,100.35,100.46,165518.0,99.7872,100.1351,99.7474,99.8568,165518.0
2022-12-01 10:30:00,100.46,100.8,100.35,100.79,205313.0,99.8568,100.1947,99.7474,100.1848,205313.0
2022-12-01 10:35:00,100.79,100.9,100.6,100.76,195328.0,100.1848,100.2941,99.9959,100.155,195328.0
2022-12-01 10:40:00,100.75,100.8,100.49,100.71,205124.0,100.145,100.1947,99.8866,100.1053,205124.0
2022-12-01 10:45:00,100.72,100.98,100.63,100.92,202745.0,100.1152,100.3736,100.0257,100.314,202745.0
2022-12-01 10:50:00,100.92,101.27,100.91,101.17,260313.0,100.314,100.6619,100.3041,100.5625,260313.0
2022-12-01 10:55:00,101.18,101.55,101.08,101.5,216854.0,100.5724,100.9402,100.473,100.8905,216854.0
2022-12-01 11:00:00,101.51,101.57,101.35,101.38,148048.0,100.9005,100.9601,100.7414,100.7712,148048.0
2022-12-01 11:05:00,101.39,101.47,101.17,101.39,118783.0,100.7812,100.8607,100.5625,100.7812,118783.0
2022-12-01 11:10:00,101.39,101.44,101.03,101.18,183873.0,100.7812,100.8309,100.4233,100.5724,183873.0
2022-12-01 11:15:00,101.19,101.22,100.71,100.72,249121.0,100.5824,100.6122,100.1053,100.1152,249121.0
2022-12-01 11:20:00,100.71,100.97,100.7,100.94,237732.0,100.1053,100.3637,100.0953,100.3339,237732.0
2022-12-01 11:25:00,100.94,101.12,100.91,101.02,164865.0,100.3339,100.5128,100.3041,100.4134,164865.0
2022-12-01 11:30:00,101.03,101.28,101.02,101.26,167421.0,100.4233,100.6718,100.4134,100.652,167421.0
2022-12-01 11:35:00,101.27,101.38,101.03,101.21,149288.0,100.6619,100.7712,100.4233,100.6023,149288.0
2022-12-01 11:40:00,101.23,101.44,101.18,101.38,156117.0,100.6221,100.8309,100.5724,100.7712,156117.0
2022-12-01 11:45:00,101.38,101.43,101.08,101.08,111006.0,100.7712,100.8209,100.473,100.473,111006.0
2022-12-01 11:50:00,101.09,101.19,100.99,101.07,99730.0,100.483,100.5824,100.3836,100.4631,99730.0
2022-12-01 11:55:00,101.07,101.15,101.0,101.13,72806.0,100.4631,100.5426,100.3935,100.5227,72806.0
2022-12-01 12:00:00,101.13,101.16,100.64,100.69,144459.0,100.5227,100.5526,100.0357,100.0854,144459.0
2022-12-01 12:05:00,100.68,100.79,100.63,100.7,116577.0,100.0754,100.1848,100.0257,100.0953,116577.0
2022-12-01 12:10:00,100.69,100.88,100.64,100.75,124542.0,100.0854,100.2742,100.0357,100.145,124542.0
2022-12-01 12:15:00,100.74,100.8,100.66,100.69,110513.0,100.1351,100.1947,100.0556,100.0854,110513.0
2022-12-01 12:20:00,100.69,101.02,100.69,101.02,129819.0,100.0854,100.4134,100.0854,100.4134,129819.0
2022-12-01 12:25:00,101.02,101.14,100.97,101.11,81489.0,100.4134,100.5327,100.3637,100.5029,81489.0
2022-12-01 12:30:00,101.11,101.34,101.1,101.18,158973.0,100.5029,100.7315,100.4929,100.5724,158973.0
2022-12-01 12:35:00,101.18,101.21,101.1,101.17,88649.0,100.5724,100.6023,100.4929,100.5625,88649.0
2022-12-01 12:40:00,101.17,101.22,101.09,101.16,76617.0,100.5625,100.6122,100.483,100.5526,76617.0
2022-12-01 12:45:00,101.16,101.24,101.08,101.16,103554.0,100.5526,100.6321,100.473,100.5526,103554.0
2022-12-01 12:50:00,101.16,101.37,101.16,101.3,90060.0,100.5526,100.7613,100.5526,100.6917,90060.0
2022-12-01 12:55:00,101.31,101.39,101.19,101.31,100971.0,100.7017,100.7812,100.5824,100.7017,100971.0
2022-12-01 13:00:00,101.32,101.36,101.25,101.35,104094.0,100.7116,100.7514,100.642,100.7414,104094.0
2022-12-01 13:05:00,101.35,101.51,101.34,101.41,166141.0,100.7414,100.9005,100.7315,100.8011,166141.0
2022-12-01 13:10:00,101.42,101.47,101.29,101.31,73805.0,100.811,100.8607,100.6818,100.7017,73805.0
2022-12-01 13:15:00,101.31,101.32,100.8,100.85,122083.0,100.7017,100.7116,100.1947,100.2444,122083.0
2022-12-01 13:20:00,100.84,101.1,100.83,101.09,148305.0,100.2345,100.4929,100.2245,100.483,148305.0
2022-12-01 13:25:00,101.09,101.21,101.08,101.09,118300.0,100.483,100.6023,100.473,100.483,118300.0
2022-12-01 13:30:00,101.1,101.22,101.02,101.1,134106.0,100.4929,100.6122,100.4134,100.4929,134106.0
2022-12-01 13:35:00,101.11,101.3,101.11,101.17,133281.0,100.5029,100.6917,100.5029,100.5625,133281.0
2022-12-01 13:40:00,101.18,101.34,101.14,101.25,103632.0,100.5724,100.7315,100.5327,100.642,103632.0
2022-12-01 13:45:00,101.24,101.35,101.18,101.22,78155.0,100.6321,100.7414,100.5724,100.6122,78155.0
2022-12-01 13:50:00,101.22,101.23,101.14,101.19,78787.0,100.6122,100.6221,100.5327,100.5824,78787.0
2022-12-01 13:55:00,101.2,101.23,101.11,101.15,65793.0,100.5923,100.6221,100.5029,100.5426,65793.0
2022-12-01 14:00:00,101.13,101.18,100.97,100.99,79663.0,100.5227,100.5724,100.3637,100.3836,79663.0
2022-12-01 14:05:00,101.0,101.16,100.95,101.03,81511.0,100.3935,100.5526,100.3438,100.4233,81511.0
2022-12-01 14:10:00,101.04,101.17,100.99,101.15,111782.0,100.4333,100.5625,100.3836,100.5426,111782.0
2022-12-01 14:15:00,101.14,101.25,101.12,101.23,134959.0,100.5327,100.642,100.5128,100.6221,134959.0
2022-12-01 14:20:00,101.23,101.29,101.15,101.26,98540.0,100.6221,100.6818,100.5426,100.652,98540.0
2022-12-01 14:25:00,101.26,101.35,101.21,101.29,96960.0,100.652,100.7414,100.6023,100.6818,96960.0
2022-12-01 14:30:00,101.29,101.33,101.08,101.21,209824.0,100.6818,100.7215,100.473,100.6023,209824.0
2022-12-01 14:35:00,101.23,101.23,101.11,101.16,94349.0,100.6221,100.6221,100.5029,100.5526,94349.0
2022-12-01 14:40:00,101.16,101.28,101.11,101.15,77885.0,100.5526,100.6718,100.5029,100.5426,77885.0
2022-12-01 14:45:00,101.15,101.26,101.12,101.23,132400.0,100.5426,100.652,100.5128,100.6221,132400.0
2022-12-01 14:50:00,101.22,101.35,101.19,101.26,110412.0,100.6122,100.7414,100.5824,100.652,110412.0
2022-12-01 14:55:00,101.26,101.31,101.15,101.3,102642.0,100.652,100.7017,100.5426,100.6917,102642.0
2022-12-01 15:00:00,101.3,101.34,101.25,101.29,96576.0,100.6917,100.7315,100.642,100.6818,96576.0
2022-12-01 15:05:00,101.29,101.45,101.28,101.34,119773.0,100.6818,100.8408,100.6718,100.7315,119773.0
2022-12-01 15:10:00,101.34,101.34,101.2,101.21,98155.0,100.7315,100.7315,100.5923,100.6023,98155.0
2022-12-01 15:15:00,101.22,101.27,101.04,101.12,165430.0,100.6122,100.6619,100.4333,100.5128,165430.0
2022-12-01 15:20:00,101.12,101.14,101.0,101.1,161680.0,100.5128,100.5327,100.3935,100.4929,161680.0
2022-12-01 15:25:00,101.11,101.16,101.04,101.14,144543.0,100.5029,100.5526,100.4333,100.5327,144543.0
2022-12-01 15:30:00,101.13,101.3,101.12,101.25,231580.0,100.5227,100.6917,100.5128,100.642,231580.0
2022-12-01 15:35:00,101.25,101.44,101.25,101.44,246026.0,100.642,100.8309,100.642,100.8309,246026.0
2022-12-01 15:40:00,101.43,101.51,101.27,101.48,338376.0,100.8209,100.9005,100.6619,100.8706,338376.0
2022-12-01 15:45:00,101.5,101.52,101.03,101.08,295292.0,100.8905,100.9104,100.4233,100.473,295292.0
2022-12-01 15:50:00,101.09,101.3,101.09,101.15,557709.0,100.483,100.6917,100.483,100.5426,557709.0
2022-12-01 15:55:00,101.14,101.14,100.9,100.99,1153417.0,100.5327,100.5327,100.2941,100.3836,1153417.0
2022-12-02 09:30:00,99.06,100.1,98.9,99.88,927486.0,98.4652,99.4989,98.3061,99.2802,927486.0
2022-12-02 09:35:00,99.88,99.9,99.59,99.87,323891.0,99.2802,99.3001,98.992,99.2703,323891.0
2022-12-02 09:40:00,99.86,99.9,99.42,99.62,356877.0,99.2604,99.3001,98.823,99.0218,356877.0
2022-12-02 09:45:00,99.62,99.75,99.26,99.46,422039.0,99.0218,99.151,98.664,98.8628,422039.0
2022-12-02 09:50:00,99.46,99.72,99.35,99.45,229680.0,98.8628,99.1212,98.7534,98.8528,229680.0
2022-12-02 09:55:00,99.46,99.68,99.28,99.54,291197.0,98.8628,99.0814,98.6839,98.9423,291197.0
2022-12-02 10:00:00,99.53,99.65,99.31,99.35,259895.0,98.9323,99.0516,98.7137,98.7534,259895.0
2022-12-02 10:05:00,99.35,99.59,99.17,99.54,168289.0,98.7534,98.992,98.5745,98.9423,168289.0
2022-12-02 10:10:00,99.54,100.23,99.54,100.22,241538.0,98.9423,99.6281,98.9423,99.6182,241538.0
2022-12-02 10:15:00,100.22,100.23,99.87,99.91,189531.0,99.6182,99.6281,99.2703,99.3101,189531.0
2022-12-02 10:20:00,99.93,99.98,99.78,99.84,130936.0,99.3299,99.3796,99.1808,99.2405,130936.0
2022-12-02 10:25:00,99.84,100.03,99.59,99.7,124058.0,99.2405,99.4293,98.992,99.1013,124058.0
2022-12-02 10:30:00,99.7,100.0,99.6,99.98,162879.0,99.1013,99.3995,99.0019,99.3796,162879.0
2022-12-02 10:35:00,99.97,99.97,99.63,99.64,149255.0,99.3697,99.3697,99.0317,99.0417,149255.0
2022-12-02 10:40:00,99.65,99.82,99.6,99.77,305901.0,99.0516,99.2206,99.0019,99.1709,305901.0
2022-12-02 10:45:00,99.76,99.84,99.63,99.69,116272.0,99.161,99.2405,99.0317,99.0914,116272.0
2022-12-02 10:50:00,99.72,99.96,99.6,99.73,133877.0,99.1212,99.3598,99.0019,99.1311,133877.0
2022-12-02 10:55:00,99.72,99.73,99.45,99.51,179095.0,99.1212,99.1311,98.8528,98.9125,179095.0
2022-12-02 11:00:00,99.5,99.56,99.3,99.43,163181.0,98.9025,98.9622,98.7037,98.8329,163181.0
2022-12-02 11:05:00,99.42,99.47,99.29,99.36,108928.0,98.823,98.8727,98.6938,98.7634,108928.0
2022-12-02 11:10:00,99.36,99.49,99.21,99.37,167633.0,98.7634,98.8926,98.6143,98.7733,167633.0
2022-12-02 11:15:00,99.37,99.46,99.31,99.44,168847.0,98.7733,98.8628,98.7137,98.8429,168847.0
2022-12-02 11:20:00,99.43,99.64,99.39,99.62,221145.0,98.8329,99.0417,98.7932,99.0218,221145.0
2022-12-02 11:25:00,99.63,99.82,99.6,99.74,143570.0,99.0317,99.2206,99.0019,99.1411,143570.0
2022-12-02 11:30:00,99.75,99.76,99.6,99.71,110314.0,99.151,99.161,99.0019,99.1113,110314.0
2022-12-02 11:35:00,99.71,99.91,99.68,99.79,143616.0,99.1113,99.3101,99.0814,99.1908,143616.0
2022-12-02 11:40:00,99.78,100.12,99.74,99.99,161266.0,99.1808,99.5188,99.1411,99.3896,161266.0
2022-12-02 11:45:00,99.99,100.15,99.84,99.88,174917.0,99.3896,99.5486,99.2405,99.2802,174917.0
2022-12-02 11:50:00,99.89,99.93,99.83,99.9,123382.0,99.2902,99.3299,99.2305,99.3001,123382.0
2022-12-02 11:55:00,99.91,100.0,99.84,99.89,139002.0,99.3101,99.3995,99.2405,99.2902,139002.0
2022-12-02 12:00:00,99.89,99.95,99.78,99.9,100100.0,99.2902,99.3498,99.1808,99.3001,100100.0
2022-12-02 12:05:00,99.89,100.04,99.85,99.95,126984.0,99.2902,99.4393,99.2504,99.3498,126984.0
2022-12-02 12:10:00,99.97,100.25,99.95,100.22,151516.0,99.3697,99.648,99.3498,99.6182,151516.0
2022-12-02 12:15:00,100.22,100.22,100.0,100.04,127214.0,99.6182,99.6182,99.3995,99.4393,127214.0
2022-12-02 12:20:00,100.04,100.06,99.97,99.98,80485.0,99.4393,99.4592,99.3697,99.3796,80485.0
2022-12-02 12:25:00,99.99,100.03,99.87,99.89,131684.0,99.3896,99.4293,99.2703,99.2902,131684.0
2022-12-02 12:30:00,99.89,99.99,99.87,99.92,85346.0,99.2902,99.3896,99.2703,99.32,85346.0
2022-12-02 12:35:00,99.91,99.93,99.72,99.78,78276.0,99.3101,99.3299,99.1212,99.1808,78276.0
2022-12-02 12:40:00,99.78,100.04,99.76,100.03,114111.0,99.1808,99.4393,99.161,99.4293,114111.0
2022-12-02 12:45:00,100.04,100.12,100.0,100.12,132674.0,99.4393,99.5188,99.3995,99.5188,132674.0
2022-12-02 12:50:00,100.11,100.14,100.06,100.12,96594.0,99.5089,99.5387,99.4592,99.5188,96594.0
2022-12-02 12:55:00,100.12,100.17,100.04,100.04,161584.0,99.5188,99.5685,99.4393,99.4393,161584.0
2022-12-02 13:00:00,100.04,100.1,99.95,99.98,103776.0,99.4393,99.4989,99.3498,99.3796,103776.0
2022-12-02 13:05:00,99.97,99.99,99.76,99.76,103984.0,99.3697,99.3896,99.161,99.161,103984.0
2022-12-02 13:10:00,99.75,99.87,99.68,99.84,91952.0,99.151,99.2703,99.0814,99.2405,91952.0
2022-12-02 13:15:00,99.83,99.94,99.8,99.87,88348.0,99.2305,99.3399,99.2007,99.2703,88348.0
2022-12-02 13:20:00,99.86,99.9,99.8,99.86,67611.0,99.2604,99.3001,99.2007,99.2604,67611.0
2022-12-02 13:25:00,99.87,99.92,99.79,99.9,66149.0,99.2703,99.32,99.1908,99.3001,66149.0
2022-12-02 13:30:00,99.9,99.94,99.82,99.82,99836.0,99.3001,99.3399,99.2206,99.2206,99836.0
2022-12-02 13:35:00,99.82,99.86,99.7,99.75,144146.0,99.2206,99.2604,99.1013,99.151,144146.0
2022-12-02 13:40:00,99.75,99.95,99.74,99.95,79984.0,99.151,99.3498,99.1411,99.3498,79984.0
2022-12-02 13:45:00,99.96,100.05,99.93,99.97,55373.0,99.3598,99.4492,99.3299,99.3697,55373.0
2022-12-02 13:50:00,99.98,99.99,99.86,99.87,88733.0,99.3796,99.3896,99.2604,99.2703,88733.0
2022-12-02 13:55:00,99.87,99.87,99.77,99.79,64695.0,99.2703,99.2703,99.1709,99.1908,64695.0
2022-12-02 14:00:00,99.8,99.91,99.75,99.86,59502.0,99.2007,99.3101,99.151,99.2604,59502.0
2022-12-02 14:05:00,99.87,99.87,99.7,99.74,80654.0,99.2703,99.2703,99.1013,99.1411,80654.0
2022-12-02 14:10:00,99.74,99.8,99.66,99.8,75163.0,99.1411,99.2007,99.0616,99.2007,75163.0
2022-12-02 14:15:00,99.8,99.86,99.78,99.82,89027.0,99.2007,99.2604,99.1808,99.2206,89027.0
2022-12-02 14:20:00,99.82,99.87,99.77,99.8,88069.0,99.2206,99.2703,99.1709,99.2007,88069.0
2022-12-02 14:25:00,99.81,99.86,99.78,99.81,78241.0,99.2107,99.2604,99.1808,99.2107,78241.0
2022-12-02 14:30:00,99.8,99.93,99.74,99.93,66891.0,99.2007,99.3299,99.1411,99.3299,66891.0
2022-12-02 14:35:00,99.92,99.96,99.86,99.9,63622.0,99.32,99.3598,99.2604,99.3001,63622.0
2022-12-02 14:40:00,99.9,99.91,99.82,99.84,63363.0,99.3001,99.3101,99.2206,99.2405,63363.0
2022-12-02 14:45:00,99.84,100.0,99.82,99.98,79861.0,99.2405,99.3995,99.2206,99.3796,79861.0
2022-12-02 14:50:00,99.98,100.13,99.98,100.1,121272.0,99.3796,99.5287,99.3796,99.4989,121272.0
2022-12-02 14:55:00,100.12,100.34,100.1,100.3,192352.0,99.5188,99.7375,99.4989,99.6977,192352.0
2022-12-02 15:00:00,100.29,100.44,100.19,100.39,167409.0,99.6878,99.8369,99.5884,99.7872,167409.0
2022-12-02 15:05:00,100.39,100.63,100.31,100.58,169121.0,99.7872,100.0257,99.7077,99.976,169121.0
2022-12-02 15:10:00,100.59,100.66,100.46,100.65,135607.0,99.986,100.0556,99.8568,100.0456,135607.0
2022-12-02 15:15:00,100.65,100.77,100.55,100.7,148263.0,100.0456,100.1649,99.9462,100.0953,148263.0
2022-12-02 15:20:00,100.7,100.72,100.5,100.52,142060.0,100.0953,100.1152,99.8965,99.9164,142060.0
2022-12-02 15:25:00,100.52,100.57,100.36,100.48,194354.0,99.9164,99.9661,99.7574,99.8766,194354.0
2022-12-02 15:30:00,100.47,100.49,100.21,100.27,176574.0,99.8667,99.8866,99.6083,99.6679,176574.0
2022-12-02 15:35:00,100.26,100.3,100.09,100.25,234309.0,99.658,99.6977,99.489,99.648,234309.0
2022-12-02 15:40:00,100.26,100.29,100.15,100.22,190589.0,99.658,99.6878,99.5486,99.6182,190589.0
2022-12-02 15:45:00,100.21,100.22,100.07,100.09,152203.0,99.6083,99.6182,99.4691,99.489,152203.0
2022-12-02 15:50:00,100.1,100.45,100.06,100.32,350441.0,99.4989,99.8468,99.4592,99.7176,350441.0
2022-12-02 15:55:00,100.31,100.55,100.31,100.44,812920.0,99.7077,99.9462,99.7077,99.8369,812920.0
2022-12-05 09:30:00,99.49,100.48,99.4,100.47,804887.0,98.8926,99.8766,98.8031,99.8667,804887.0
2022-12-05 09:35:00,100.45,101.11,100.38,101.05,446562.0,99.8468,100.5029,99.7772,100.4432,446562.0
2022-12-05 09:40:00,101.05,101.38,100.83,101.14,519236.0,100.4432,100.7712,100.2245,100.5327,519236.0
2022-12-05 09:45:00,101.14,101.27,100.98,101.23,412462.0,100.5327,100.6619,100.3736,100.6221,412462.0
2022-12-05 09:50:00,101.24,101.34,100.47,100.81,494222.0,100.6321,100.7315,99.8667,100.2047,494222.0
2022-12-05 09:55:00,100.81,100.91,100.42,100.91,433726.0,100.2047,100.3041,99.817,100.3041,433726.0
2022-12-05 10:00:00,100.9,100.9,99.88,100.36,684107.0,100.2941,100.2941,99.2802,99.7574,684107.0
2022-12-05 10:05:00,100.35,100.65,100.27,100.36,409413.0,99.7474,100.0456,99.6679,99.7574,409413.0
2022-12-05 10:10:00,100.37,100.71,100.32,100.47,214554.0,99.7673,100.1053,99.7176,99.8667,214554.0
2022-12-05 10:15:00,100.47,100.51,100.26,100.29,182354.0,99.8667,99.9065,99.658,99.6878,182354.0
2022-12-05 10:20:00,100.28,100.35,100.17,100.34,213926.0,99.6778,99.7474,99.5685,99.7375,213926.0
2022-12-05 10:25:00,100.35,100.65,100.22,100.22,220984.0,99.7474,100.0456,99.6182,99.6182,220984.0
2022-12-05 10:30:00,100.22,100.6,100.03,100.58,178993.0,99.6182,99.9959,99.4293,99.976,178993.0
2022-12-05 10:35:00,100.57,100.75,100.5,100.73,214202.0,99.9661,100.145,99.8965,100.1251,214202.0
2022-12-05 10:40:00,100.73,101.02,100.68,101.02,292376.0,100.1251,100.4134,100.0754,100.4134,292376.0
2022-12-05 10:45:00,101.01,101.08,100.85,100.88,162542.0,100.4035,100.473,100.2444,100.2742,162542.0
2022-12-05 10:50:00,100.88,100.95,100.67,100.84,211993.0,100.2742,100.3438,100.0655,100.2345,211993.0
2022-12-05 10:55:00,100.83,101.08,100.83,100.95,152051.0,100.2245,100.473,100.2245,100.3438,152051.0
2022-12-05 11:00:00,100.95,101.23,100.95,101.12,257847.0,100.3438,100.6221,100.3438,100.5128,257847.0
2022-12-05 11:05:00,101.12,101.24,101.04,101.2,109010.0,100.5128,100.6321,100.4333,100.5923,109010.0
2022-12-05 11:10:00,101.21,101.3,101.04,101.05,143810.0,100.6023,100.6917,100.4333,100.4432,143810.0
2022-12-05 11:15:00,101.06,101.11,100.87,100.95,186902.0,100.4532,100.5029,100.2643,100.3438,186902.0
2022-12-05 11:20:00,100.95,101.01,100.72,100.72,168739.0,100.3438,100.4035,100.1152,100.1152,168739.0
2022-12-05 11:25:00,100.72,100.72,100.54,100.61,139240.0,100.1152,100.1152,99.9363,100.0059,139240.0
2022-12-05 11:30:00,100.6,100.63,100.28,100.28,155234.0,99.9959,100.0257,99.6778,99.6778,155234.0
2022-12-05 11:35:00,100.27,100.28,100.06,100.23,210533.0,99.6679,99.6778,99.4592,99.6281,210533.0
2022-12-05 11:40:00,100.23,100.4,100.2,100.27,135344.0,99.6281,99.7971,99.5983,99.6679,135344.0
2022-12-05 11:45:00,100.27,100.47,100.27,100.36,150309.0,99.6679,99.8667,99.6679,99.7574,150309.0
2022-12-05 11:50:00,100.35,100.42,100.22,100.24,95915.0,99.7474,99.817,99.6182,99.6381,95915.0
2022-12-05 11:55:00,100.25,100.31,100.03,100.28,145267.0,99.648,99.7077,99.4293,99.6778,145267.0
2022-12-05 12:00:00,100.27,100.28,100.14,100.2,99447.0,99.6679,99.6778,99.5387,99.5983,99447.0
2022-12-05 12:05:00,100.19,100.26,100.1,100.25,96407.0,99.5884,99.658,99.4989,99.648,96407.0
2022-12-05 12:10:00,100.25,100.32,100.09,100.28,99940.0,99.648,99.7176,99.489,99.6778,99940.0
2022-12-05 12:15:00,100.28,100.4,100.23,100.27,164154.0,99.6778,99.7971,99.6281,99.6679,164154.0
2022-12-05 12:20:00,100.27,100.41,100.22,100.34,82210.0,99.6679,99.8071,99.6182,99.7375,82210.0
2022-12-05 12:25:00,100.34,100.37,100.16,100.23,75594.0,99.7375,99.7673,99.5586,99.6281,75594.0
2022-12-05 12:30:00,100.23,100.27,100.01,100.03,129467.0,99.6281,99.6679,99.4095,99.4293,129467.0
2022-12-05 12:35:00,100.02,100.18,99.99,100.06,94638.0,99.4194,99.5784,99.3896,99.4592,94638.0
2022-12-05 12:40:00,100.06,100.1,99.95,99.97,78520.0,99.4592,99.4989,99.3498,99.3697,78520.0
2022-12-05 12:45:00,99.97,100.11,99.9,99.94,83264.0,99.3697,99.5089,99.3001,99.3399,83264.0
2022-12-05 12:50:00,99.94,99.96,99.81,99.93,113774.0,99.3399,99.3598,99.2107,99.3299,113774.0
2022-12-05 12:55:00,99.92,100.06,99.89,100.0,109971.0,99.32,99.4592,99.2902,99.3995,109971.0
2022-12-05 13:00:00,100.0,100.11,99.95,100.06,215048.0,99.3995,99.5089,99.3498,99.4592,215048.0
2022-12-05 13:05:00,100.06,100.09,99.98,100.08,108800.0,99.4592,99.489,99.3796,99.479,108800.0
2022-12-05 13:10:00,100.08,100.16,100.06,100.14,93227.0,99.479,99.5586,99.4592,99.5387,93227.0
2022-12-05 13:15:00,100.13,100.22,100.08,100.12,122656.0,99.5287,99.6182,99.479,99.5188,122656.0
2022-12-05 13:20:00,100.11,100.14,99.95,99.95,81607.0,99.5089,99.5387,99.3498,99.3498,81607.0
2022-12-05 13:25:00,99.97,100.12,99.95,100.1,124299.0,99.3697,99.5188,99.3498,99.4989,124299.0
2022-12-05 13:30:00,100.11,100.29,100.08,100.23,147025.0,99.5089,99.6878,99.479,99.6281,147025.0
2022-12-05 13:35:00,100.22,100.33,100.2,100.3,131791.0,99.6182,99.7275,99.5983,99.6977,131791.0
2022-12-05 13:40:00,100.29,100.32,100.03,100.09,74339.0,99.6878,99.7176,99.4293,99.489,74339.0
2022-12-05 13:45:00,100.09,100.13,100.01,100.02,63748.0,99.489,99.5287,99.4095,99.4194,63748.0
2022-12-05 13:50:00,100.02,100.02,99.76,99.79,121569.0,99.4194,99.4194,99.161,99.1908,121569.0
2022-12-05 13:55:00,99.79,99.79,99.41,99.43,188407.0,99.1908,99.1908,98.8131,98.8329,188407.0
2022-12-05 14:00:00,99.42,99.48,99.27,99.43,147945.0,98.823,98.8826,98.6739,98.8329,147945.0
2022-12-05 14:05:00,99.43,99.5,99.41,99.5,67064.0,98.8329,98.9025,98.8131,98.9025,67064.0
2022-12-05 14:10:00,99.5,99.7,99.49,99.7,109026.0,98.9025,99.1013,98.8926,99.1013,109026.0
2022-12-05 14:15:00,99.7,99.73,99.62,99.71,133919.0,99.1013,99.1311,99.0218,99.1113,133919.0
2022-12-05 14:20:00,99.72,99.75,99.6,99.65,306482.0,99.1212,99.151,99.0019,99.0516,306482.0
2022-12-05 14:25:00,99.64,99.76,99.58,99.62,132008.0,99.0417,99.161,98.982,99.0218,132008.0
2022-12-05 14:30:00,99.61,99.62,99.35,99.48,177878.0,99.0119,99.0218,98.7534,98.8826,177878.0
2022-12-05 14:35:00,99.48,99.59,99.45,99.49,107565.0,98.8826,98.992,98.8528,98.8926,107565.0
2022-12-05 14:40:00,99.49,99.55,99.39,99.52,131482.0,98.8926,98.9522,98.7932,98.9224,131482.0
2022-12-05 14:45:00,99.52,99.53,99.39,99.52,143153.0,98.9224,98.9323,98.7932,98.9224,143153.0
2022-12-05 14:50:00,99.53,99.67,99.46,99.47,194722.0,98.9323,99.0715,98.8628,98.8727,194722.0
2022-12-05 14:55:00,99.47,99.51,99.34,99.51,163289.0,98.8727,98.9125,98.7435,98.9125,163289.0
2022-12-05 15:00:00,99.5,99.61,99.43,99.47,116159.0,98.9025,99.0119,98.8329,98.8727,116159.0
2022-12-05 15:05:00,99.46,99.52,99.3,99.41,174235.0,98.8628,98.9224,98.7037,98.8131,174235.0
2022-12-05 15:10:00,99.41,99.49,99.32,99.45,151849.0,98.8131,98.8926,98.7236,98.8528,151849.0
2022-12-05 15:15:00,99.45,99.51,99.23,99.29,164338.0,98.8528,98.9125,98.6342,98.6938,164338.0
2022-12-05 15:20:00,99.28,99.31,99.2,99.28,138829.0,98.6839,98.7137,98.6043,98.6839,138829.0
2022-12-05 15:25:00,99.29,99.31,99.18,99.25,136610.0,98.6938,98.7137,98.5845,98.654,136610.0
2022-12-05 15:30:00,99.26,99.45,99.21,99.4,187984.0,98.664,98.8528,98.6143,98.8031,187984.0
2022-12-05 15:35:00,99.4,99.53,99.19,99.22,217498.0,98.8031,98.9323,98.5944,98.6242,217498.0
2022-12-05 15:40:00,99.23,99.23,99.0,99.13,289642.0,98.6342,98.6342,98.4055,98.5348,289642.0
2022-12-05 15:45:00,99.13,99.26,99.04,99.12,414963.0,98.5348,98.664,98.4453,98.5248,414963.0
2022-12-05 15:50:00,99.13,99.34,99.01,99.34,481734.0,98.5348,98.7435,98.4155,98.7435,481734.0
2022-12-05 15:55:00,99.34,99.58,99.33,99.47,677126.0,98.7435,98.982,98.7336,98.8727,677126.0
2022-12-06 09:30:00,99.33,99.78,99.09,99.38,645551.0,98.7336,99.1808,98.495,98.7833,645551.0
2022-12-06 09:35:00,99.36,99.55,99.16,99.18,320638.0,98.7634,98.9522,98.5646,98.5845,320638.0
2022-12-06 09:40:00,99.19,99.27,98.74,98.78,343982.0,98.5944,98.6739,98.1471,98.1869,343982.0
2022-12-06 09:45:00,98.76,99.0,98.62,98.9,291711.0,98.167,98.4055,98.0278,98.3061,291711.0
2022-12-06 09:50:00,98.91,99.0,98.68,98.69,180076.0,98.3161,98.4055,98.0875,98.0974,180076.0
2022-12-06 09:55:00,98.68,98.84,98.22,98.23,235173.0,98.0875,98.2465,97.6302,97.6402,235173.0
2022-12-06 10:00:00,98.23,98.34,97.85,97.88,363222.0,97.6402,97.7495,97.2624,97.2923,363222.0
2022-12-06 10:05:00,97.85,97.99,97.4,97.6,362823.0,97.2624,97.4016,96.8151,97.0139,362823.0
2022-12-06 10:10:00,97.6,97.81,97.44,97.79,254870.0,97.0139,97.2227,96.8549,97.2028,254870.0
2022-12-06 10:15:00,97.79,97.95,97.63,97.94,200369.0,97.2028,97.3618,97.0438,97.3519,200369.0
2022-12-06 10:20:00,97.93,98.1,97.85,98.09,217305.0,97.342,97.5109,97.2624,97.501,217305.0
2022-12-06 10:25:00,98.11,98.15,97.79,97.82,208406.0,97.5209,97.5606,97.2028,97.2326,208406.0
2022-12-06 10:30:00,97.81,97.99,97.74,97.92,161439.0,97.2227,97.4016,97.1531,97.332,161439.0
2022-12-06 10:35:00,97.92,98.06,97.54,97.65,177502.0,97.332,97.4712,96.9543,97.0636,177502.0
2022-12-06 10:40:00,97.66,97.73,97.46,97.73,213727.0,97.0736,97.1432,96.8748,97.1432,213727.0
2022-12-06 10:45:00,97.73,97.81,97.58,97.65,158606.0,97.1432,97.2227,96.9941,97.0636,158606.0
2022-12-06 10:50:00,97.64,97.82,97.53,97.54,145134.0,97.0537,97.2326,96.9444,96.9543,145134.0
2022-12-06 10:55:00,97.53,97.65,97.3,97.34,210290.0,96.9444,97.0636,96.7157,96.7555,210290.0
2022-12-06 11:00:00,97.34,97.4,97.11,97.12,270352.0,96.7555,96.8151,96.5269,96.5368,270352.0
2022-12-06 11:05:00,97.12,97.19,96.96,97.0,574869.0,96.5368,96.6064,96.3778,96.4175,574869.0
2022-12-06 11:10:00,96.99,97.41,96.97,97.25,224643.0,96.4076,96.8251,96.3877,96.666,224643.0
2022-12-06 11:15:00,97.23,97.35,97.02,97.33,236165.0,96.6462,96.7654,96.4374,96.7456,236165.0
2022-12-06 11:20:00,97.34,97.48,97.29,97.46,111162.0,96.7555,96.8947,96.7058,96.8748,111162.0
2022-12-06 11:25:00,97.46,97.47,97.3,97.36,137789.0,96.8748,96.8847,96.7157,96.7754,137789.0
2022-12-06 11:30:00,97.38,97.48,97.23,97.23,208670.0,96.7953,96.8947,96.6462,96.6462,208670.0
2022-12-06 11:35:00,97.24,97.35,96.93,97.01,503506.0,96.6561,96.7654,96.348,96.4275,503506.0
2022-12-06 11:40:00,97.02,97.16,96.95,97.11,187635.0,96.4374,96.5766,96.3678,96.5269,187635.0
2022-12-06 11:45:00,97.11,97.28,97.1,97.24,141797.0,96.5269,96.6959,96.5169,96.6561,141797.0
2022-12-06 11:50:00,97.25,97.38,97.07,97.07,145346.0,96.666,96.7953,96.4871,96.4871,145346.0
2022-12-06 11:55:00,97.06,97.28,97.03,97.08,94723.0,96.4772,96.6959,96.4474,96.4971,94723.0
2022-12-06 12:00:00,97.08,97.2,97.03,97.12,99489.0,96.4971,96.6163,96.4474,96.5368,99489.0
2022-12-06 12:05:00,97.12,97.29,97.08,97.22,101327.0,96.5368,96.7058,96.4971,96.6362,101327.0
2022-12-06 12:10:00,97.24,97.3,97.12,97.3,145661.0,96.6561,96.7157,96.5368,96.7157,145661.0
2022-12-06 12:15:00,97.29,97.35,97.02,97.06,279764.0,96.7058,96.7654,96.4374,96.4772,279764.0
2022-12-06 12:20:00,97.06,97.46,97.06,97.43,201700.0,96.4772,96.8748,96.4772,96.845,201700.0
2022-12-06 12:25:00,97.43,97.62,97.41,97.45,250238.0,96.845,97.0338,96.8251,96.8648,250238.0
2022-12-06 12:30:00,97.45,97.67,97.4,97.65,139223.0,96.8648,97.0835,96.8151,97.0636,139223.0
2022-12-06 12:35:00,97.65,97.65,97.42,97.51,101399.0,97.0636,97.0636,96.835,96.9245,101399.0
2022-12-06 12:40:00,97.51,97.57,97.46,97.53,68754.0,96.9245,96.9841,96.8748,96.9444,68754.0
2022-12-06 12:45:00,97.53,97.65,97.48,97.63,112180.0,96.9444,97.0636,96.8947,97.0438,112180.0
2022-12-06 12:50:00,97.62,97.84,97.56,97.72,194572.0,97.0338,97.2525,96.9742,97.1332,194572.0
2022-12-06 12:55:00,97.71,97.73,97.51,97.55,132670.0,97.1233,97.1432,96.9245,96.9642,132670.0
2022-12-06 13:00:00,97.55,97.72,97.45,97.5,148825.0,96.9642,97.1332,96.8648,96.9145,148825.0
2022-12-06 13:05:00,97.51,97.54,97.34,97.34,128274.0,96.9245,96.9543,96.7555,96.7555,128274.0
2022-12-06 13:10:00,97.35,97.48,97.35,97.48,92575.0,96.7654,96.8947,96.7654,96.8947,92575.0
2022-12-06 13:15:00,97.48,97.5,97.4,97.42,111687.0,96.8947,96.9145,96.8151,96.835,111687.0
2022-12-06 13:20:00,97.43,97.48,97.28,97.3,93244.0,96.845,96.8947,96.6959,96.7157,93244.0
2022-12-06 13:25:00,97.3,97.31,97.17,97.19,95516.0,96.7157,96.7257,96.5865,96.6064,95516.0
2022-12-06 13:30:00,97.19,97.24,96.97,97.15,146164.0,96.6064,96.6561,96.3877,96.5666,146164.0
2022-12-06 13:35:00,97.15,97.29,97.11,97.29,140719.0,96.5666,96.7058,96.5269,96.7058,140719.0
2022-12-06 13:40:00,97.29,97.44,97.24,97.43,84058.0,96.7058,96.8549,96.6561,96.845,84058.0
2022-12-06 13:45:00,97.42,97.44,97.28,97.28,70036.0,96.835,96.8549,96.6959,96.6959,70036.0
2022-12-06 13:50:00,97.28,97.33,97.21,97.24,98968.0,96.6959,96.7456,96.6263,96.6561,98968.0
2022-12-06 13:55:00,97.24,97.25,97.14,97.15,85887.0,96.6561,96.666,96.5567,96.5666,85887.0
2022-12-06 14:00:00,97.16,97.17,96.96,97.01,165431.0,96.5766,96.5865,96.3778,96.4275,165431.0
2022-12-06 14:05:00,97.0,97.08,96.91,97.01,106349.0,96.4175,96.4971,96.3281,96.4275,106349.0
2022-12-06 14:10:00,97.01,97.13,96.95,97.08,120940.0,96.4275,96.5468,96.3678,96.4971,120940.0
2022-12-06 14:15:00,97.07,97.11,96.96,96.97,99005.0,96.4871,96.5269,96.3778,96.3877,99005.0
2022-12-06 14:20:00,96.96,96.97,96.85,96.91,122787.0,96.3778,96.3877,96.2684,96.3281,122787.0
2022-12-06 14:25:00,96.92,96.92,96.78,96.86,272947.0,96.338,96.338,96.1989,96.2784,272947.0
2022-12-06 14:30:00,96.86,96.91,96.73,96.75,147969.0,96.2784,96.3281,96.1492,96.169,147969.0
2022-12-06 14:35:00,96.73,96.87,96.66,96.85,169441.0,96.1492,96.2883,96.0796,96.2684,169441.0
2022-12-06 14:40:00,96.84,96.97,96.82,96.94,166945.0,96.2585,96.3877,96.2386,96.3579,166945.0
2022-12-06 14:45:00,96.94,96.96,96.84,96.87,98030.0,96.3579,96.3778,96.2585,96.2883,98030.0
2022-12-06 14:50:00,96.86,97.02,96.82,96.98,121031.0,96.2784,96.4374,96.2386,96.3977,121031.0
2022-12-06 14:55:00,96.98,97.0,96.86,96.87,153294.0,96.3977,96.4175,96.2784,96.2883,153294.0
2022-12-06 15:00:00,96.87,97.1,96.85,96.94,216652.0,96.2883,96.5169,96.2684,96.3579,216652.0
2022-12-06 15:05:00,96.94,97.03,96.84,96.86,129939.0,96.3579,96.4474,96.2585,96.2784,129939.0
2022-12-06 15:10:00,96.86,96.87,96.66,96.7,178776.0,96.2784,96.2883,96.0796,96.1193,178776.0
2022-12-06 15:15:00,96.71,96.73,96.5,96.55,179514.0,96.1293,96.1492,95.9205,95.9702,179514.0
2022-12-06 15:20:00,96.55,96.68,96.51,96.62,169175.0,95.9702,96.0995,95.9305,96.0398,169175.0
2022-12-06 15:25:00,96.61,96.66,96.42,96.49,261499.0,96.0299,96.0796,95.841,95.9106,261499.0
2022-12-06 15:30:00,96.49,96.78,96.47,96.62,263557.0,95.9106,96.1989,95.8907,96.0398,263557.0
2022-12-06 15:35:00,96.62,96.85,96.56,96.82,321258.0,96.0398,96.2684,95.9802,96.2386,321258.0
2022-12-06 15:40:00,96.81,97.15,96.79,97.0,356187.0,96.2287,96.5666,96.2088,96.4175,356187.0
2022-12-06 15:45:00,97.01,97.15,96.93,97.09,269438.0,96.4275,96.5666,96.348,96.507,269438.0
2022-12-06 15:50:00,97.09,97.1,96.9,96.94,607161.0,96.507,96.5169,96.3181,96.3579,607161.0
2022-12-06 15:55:00,96.93,97.01,96.8,96.97,861537.0,96.348,96.4275,96.2187,96.3877,861537.0
2022-12-07 09:30:00,96.43,96.46,95.73,96.03,799735.0,95.851,95.8808,95.1552,95.4534,799735.0
2022-12-07 09:35:00,96.01,96.89,95.98,96.48,381378.0,95.4335,96.3082,95.4037,95.9007,381378.0
2022-12-07 09:40:00,96.48,96.73,96.17,96.26,363688.0,95.9007,96.1492,95.5925,95.682,363688.0
2022-12-07 09:45:00,96.26,96.44,95.78,95.91,313445.0,95.682,95.8609,95.2049,95.3341,313445.0
2022-12-07 09:50:00,95.92,96.05,95.8,96.0,233884.0,95.344,95.4732,95.2247,95.4235,233884.0
2022-12-07 09:55:00,96.0,96.01,95.78,95.9,188434.0,95.4235,95.4335,95.2049,95.3241,188434.0
2022-12-07 10:00:00,95.91,96.1,95.38,96.04,464315.0,95.3341,95.5229,94.8073,95.4633,464315.0
2022-12-07 10:05:00,96.05,96.42,95.99,96.32,274161.0,95.4732,95.841,95.4136,95.7416,274161.0
2022-12-07 10:10:00,96.31,96.34,95.63,96.0,588249.0,95.7317,95.7615,95.0558,95.4235,588249.0
2022-12-07 10:15:00,96.01,96.24,95.74,95.74,314817.0,95.4335,95.6621,95.1651,95.1651,314817.0
2022-12-07 10:20:00,95.73,95.85,95.34,95.39,405448.0,95.1552,95.2744,94.7675,94.8172,405448.0
2022-12-07 10:25:00,95.39,95.72,95.23,95.65,395785.0,94.8172,95.1452,94.6582,95.0756,395785.0
2022-12-07 10:30:00,95.64,95.8,95.17,95.23,279160.0,95.0657,95.2247,94.5985,94.6582,279160.0
2022-12-07 10:35:00,95.22,95.33,95.02,95.04,276676.0,94.6482,94.7576,94.4494,94.4693,276676.0
2022-12-07 10:40:00,95.01,95.29,95.01,95.24,261527.0,94.4395,94.7178,94.4395,94.6681,261527.0
2022-12-07 10:45:00,95.23,95.64,95.22,95.62,293099.0,94.6582,95.0657,94.6482,95.0458,293099.0
2022-12-07 10:50:00,95.61,95.97,95.56,95.86,299547.0,95.0359,95.3937,94.9862,95.2844,299547.0
2022-12-07 10:55:00,95.86,96.01,95.82,95.83,213080.0,95.2844,95.4335,95.2446,95.2546,213080.0
2022-12-07 11:00:00,95.83,96.07,95.83,96.06,231817.0,95.2546,95.4931,95.2546,95.4832,231817.0
2022-12-07 11:05:00,96.05,96.19,95.74,95.82,190676.0,95.4732,95.6124,95.1651,95.2446,190676.0
2022-12-07 11:10:00,95.83,95.9,95.65,95.79,180623.0,95.2546,95.3241,95.0756,95.2148,180623.0
2022-12-07 11:15:00,95.8,95.9,95.69,95.73,192942.0,95.2247,95.3241,95.1154,95.1552,192942.0
2022-12-07 11:20:00,95.73,95.75,95.18,95.19,207612.0,95.1552,95.175,94.6085,94.6184,207612.0
2022-12-07 11:25:00,95.2,95.4,95.14,95.31,193510.0,94.6283,94.8271,94.5687,94.7377,193510.0
2022-12-07 11:30:00,95.31,95.48,95.19,95.4,174699.0,94.7377,94.9067,94.6184,94.8271,174699.0
2022-12-07 11:35:00,95.4,95.55,95.37,95.49,103809.0,94.8271,94.9762,94.7973,94.9166,103809.0
2022-12-07 11:40:00,95.5,95.62,95.47,95.57,101048.0,94.9265,95.0458,94.8967,94.9961,101048.0
2022-12-07 11:45:00,95.56,95.62,95.49,95.52,97946.0,94.9862,95.0458,94.9166,94.9464,97946.0
2022-12-07 11:50:00,95.52,95.64,95.41,95.44,130774.0,94.9464,95.0657,94.8371,94.8669,130774.0
2022-12-07 11:55:00,95.44,95.57,95.4,95.41,134694.0,94.8669,94.9961,94.8271,94.8371,134694.0
2022-12-07 12:00:00,95.4,95.59,95.38,95.46,90274.0,94.8271,95.016,94.8073,94.8868,90274.0
2022-12-07 12:05:00,95.45,95.49,95.29,95.39,122152.0,94.8768,94.9166,94.7178,94.8172,122152.0
2022-12-07 12:10:00,95.38,95.49,95.09,95.17,291932.0,94.8073,94.9166,94.519,94.5985,291932.0
2022-12-07 12:15:00,95.17,95.32,95.17,95.25,215998.0,94.5985,94.7476,94.5985,94.678,215998.0
2022-12-07 12:20:00,95.24,95.28,95.07,95.09,175973.0,94.6681,94.7079,94.4991,94.519,175973.0
2022-12-07 12:25:00,95.09,95.12,94.89,94.91,278702.0,94.519,94.5488,94.3202,94.3401,278702.0
2022-12-07 12:30:00,94.91,94.97,94.78,94.85,230459.0,94.3401,94.3997,94.2109,94.2805,230459.0
2022-12-07 12:35:00,94.85,95.02,94.83,94.89,259737.0,94.2805,94.4494,94.2606,94.3202,259737.0
2022-12-07 12:40:00,94.88,95.39,94.87,95.32,179749.0,94.3103,94.8172,94.3003,94.7476,179749.0
2022-12-07 12:45:00,95.31,95.53,95.26,95.47,121852.0,94.7377,94.9564,94.688,94.8967,121852.0
2022-12-07 12:50:00,95.47,95.52,95.38,95.48,120499.0,94.8967,94.9464,94.8073,94.9067,120499.0
2022-12-07 12:55:00,95.49,95.55,95.38,95.45,177366.0,94.9166,94.9762,94.8073,94.8768,177366.0
2022-12-07 13:00:00,95.47,95.61,95.44,95.45,156684.0,94.8967,95.0359,94.8669,94.8768,156684.0
2022-12-07 13:05:00,95.45,95.61,95.41,95.57,165698.0,94.8768,95.0359,94.8371,94.9961,165698.0
2022-12-07 13:10:00,95.58,95.88,95.51,95.84,175997.0,95.0061,95.3043,94.9365,95.2645,175997.0
2022-12-07 13:15:00,95.85,95.93,95.74,95.87,145358.0,95.2744,95.354,95.1651,95.2943,145358.0
2022-12-07 13:20:00,95.87,95.91,95.76,95.9,153608.0,95.2943,95.3341,95.185,95.3241,153608.0
2022-12-07 13:25:00,95.89,95.91,95.73,95.83,116309.0,95.3142,95.3341,95.1552,95.2546,116309.0
2022-12-07 13:30:00,95.83,95.88,95.64,95.69,190895.0,95.2546,95.3043,95.0657,95.1154,190895.0
2022-12-07 13:35:00,95.69,95.75,95.53,95.53,136479.0,95.1154,95.175,94.9564,94.9564,136479.0
2022-12-07 13:40:00,95.54,95.64,95.52,95.61,90587.0,94.9663,95.0657,94.9464,95.0359,90587.0
2022-12-07 13:45:00,95.6,95.64,95.53,95.57,91347.0,95.0259,95.0657,94.9564,94.9961,91347.0
2022-12-07 13:50:00,95.56,95.58,95.38,95.47,106544.0,94.9862,95.0061,94.8073,94.8967,106544.0
2022-12-07 13:55:00,95.49,95.52,95.33,95.36,118119.0,94.9166,94.9464,94.7576,94.7874,118119.0
2022-12-07 14:00:00,95.35,95.4,95.08,95.18,135892.0,94.7774,94.8271,94.5091,94.6085,135892.0
2022-12-07 14:05:00,95.18,95.23,95.14,95.19,112370.0,94.6085,94.6582,94.5687,94.6184,112370.0
2022-12-07 14:10:00,95.18,95.31,95.14,95.27,168266.0,94.6085,94.7377,94.5687,94.6979,168266.0
2022-12-07 14:15:00,95.28,95.35,95.22,95.26,143947.0,94.7079,94.7774,94.6482,94.688,143947.0
2022-12-07 14:20:00,95.26,95.29,95.02,95.08,149504.0,94.688,94.7178,94.4494,94.5091,149504.0
2022-12-07 14:25:00,95.08,95.23,95.08,95.18,117792.0,94.5091,94.6582,94.5091,94.6085,117792.0
2022-12-07 14:30:00,95.18,95.26,95.08,95.26,98698.0,94.6085,94.688,94.5091,94.688,98698.0
2022-12-07 14:35:00,95.25,95.36,95.22,95.36,142597.0,94.678,94.7874,94.6482,94.7874,142597.0
2022-12-07 14:40:00,95.35,95.38,95.15,95.26,104029.0,94.7774,94.8073,94.5787,94.688,104029.0
2022-12-07 14:45:00,95.26,95.26,95.13,95.14,118200.0,94.688,94.688,94.5588,94.5687,118200.0
2022-12-07 14:50:00,95.13,95.18,94.98,95.03,202692.0,94.5588,94.6085,94.4097,94.4594,202692.0
2022-12-07 14:55:00,95.03,95.05,94.84,94.95,209018.0,94.4594,94.4793,94.2705,94.3799,209018.0
2022-12-07 15:00:00,94.95,95.18,94.92,95.18,148062.0,94.3799,94.6085,94.35,94.6085,148062.0
2022-12-07 15:05:00,95.18,95.21,94.78,94.88,204109.0,94.6085,94.6383,94.2109,94.3103,204109.0
2022-12-07 15:10:00,94.88,94.95,94.83,94.84,248500.0,94.3103,94.3799,94.2606,94.2705,248500.0
2022-12-07 15:15:00,94.84,94.97,94.71,94.84,294002.0,94.2705,94.3997,94.1413,94.2705,294002.0
2022-12-07 15:20:00,94.84,94.88,94.74,94.83,269573.0,94.2705,94.3103,94.1711,94.2606,269573.0
2022-12-07 15:25:00,94.84,95.0,94.82,94.98,277799.0,94.2705,94.4296,94.2506,94.4097,277799.0
2022-12-07 15:30:00,94.97,95.12,94.95,95.05,385381.0,94.3997,94.5488,94.3799,94.4793,385381.0
2022-12-07 15:35:00,95.06,95.12,94.96,95.1,258280.0,94.4892,94.5488,94.3898,94.529,258280.0
2022-12-07 15:40:00,95.11,95.12,94.91,94.95,286995.0,94.5389,94.5488,94.3401,94.3799,286995.0
2022-12-07 15:45:00,94.94,95.02,94.89,94.94,340212.0,94.3699,94.4494,94.3202,94.3699,340212.0
2022-12-07 15:50:00,94.94,95.07,94.87,95.01,540690.0,94.3699,94.4991,94.3003,94.4395,540690.0
2022-12-07 15:55:00,95.02,95.04,94.86,94.91,1320195.0,94.4494,94.4693,94.2904,94.3401,1320195.0
2022-12-08 09:30:00,95.37,95.58,94.44,94.44,982092.0,94.7973,95.0061,93.8729,93.8729,982092.0
2022-12-08 09:35:00,94.43,94.44,93.86,94.22,639937.0,93.863,93.8729,93.2964,93.6542,639937.0
2022-12-08 09:40:00,94.21,94.31,93.76,93.82,524577.0,93.6443,93.7437,93.197,93.2566,524577.0
2022-12-08 09:45:00,93.81,94.32,93.71,94.21,463604.0,93.2467,93.7536,93.1473,93.6443,463604.0
2022-12-08 09:50:00,94.22,94.53,94.17,94.35,552801.0,93.6542,93.9624,93.6045,93.7835,552801.0
2022-12-08 09:55:00,94.34,94.58,94.22,94.53,521197.0,93.7735,94.0121,93.6542,93.9624,521197.0
2022-12-08 10:00:00,94.52,94.84,94.52,94.72,372328.0,93.9524,94.2705,93.9524,94.1512,372328.0
2022-12-08 10:05:00,94.72,94.92,94.52,94.55,394853.0,94.1512,94.35,93.9524,93.9823,394853.0
2022-12-08 10:10:00,94.57,94.63,94.21,94.23,383992.0,94.0021,94.0618,93.6443,93.6642,383992.0
2022-12-08 10:15:00,94.23,94.29,93.74,93.77,490257.0,93.6642,93.7238,93.1771,93.2069,490257.0
2022-12-08 10:20:00,93.76,94.06,93.75,94.04,299617.0,93.197,93.4952,93.1871,93.4753,299617.0
2022-12-08 10:25:00,94.03,94.34,94.0,94.09,414734.0,93.4654,93.7735,93.4356,93.525,414734.0
2022-12-08 10:30:00,94.11,94.16,93.77,94.12,403423.0,93.5449,93.5946,93.2069,93.5548,403423.0
2022-12-08 10:35:00,94.12,94.22,93.93,94.01,274480.0,93.5548,93.6542,93.366,93.4455,274480.0
2022-12-08 10:40:00,94.02,94.14,93.93,94.01,271342.0,93.4554,93.5747,93.366,93.4455,271342.0
2022-12-08 10:45:00,94.01,94.04,93.75,93.92,242288.0,93.4455,93.4753,93.1871,93.356,242288.0
2022-12-08 10:50:00,93.91,94.02,93.81,93.93,172463.0,93.3461,93.4554,93.2467,93.366,172463.0
2022-12-08 10:55:00,93.92,94.08,93.85,93.89,442347.0,93.356,93.5151,93.2865,93.3262,442347.0
2022-12-08 11:00:00,93.89,93.99,93.52,93.52,395607.0,93.3262,93.4256,92.9584,92.9584,395607.0
2022-12-08 11:05:00,93.52,93.72,93.45,93.46,276834.0,92.9584,93.1572,92.8889,92.8988,276834.0
2022-12-08 11:10:00,93.46,93.75,93.46,93.75,256934.0,92.8988,93.1871,92.8988,93.1871,256934.0
2022-12-08 11:15:00,93.75,93.79,93.48,93.62,294815.0,93.1871,93.2268,92.9187,93.0578,294815.0
2022-12-08 11:20:00,93.63,93.82,93.6,93.66,199607.0,93.0678,93.2566,93.038,93.0976,199607.0
2022-12-08 11:25:00,93.65,93.99,93.6,93.98,237206.0,93.0877,93.4256,93.038,93.4157,237206.0
2022-12-08 11:30:00,93.99,94.0,93.87,93.91,243808.0,93.4256,93.4356,93.3063,93.3461,243808.0
2022-12-08 11:35:00,93.92,94.07,93.81,94.06,213427.0,93.356,93.5051,93.2467,93.4952,213427.0
2022-12-08 11:40:00,94.07,94.15,93.9,94.14,199597.0,93.5051,93.5847,93.3362,93.5747,199597.0
2022-12-08 11:45:00,94.14,94.34,94.11,94.31,196433.0,93.5747,93.7735,93.5449,93.7437,196433.0
2022-12-08 11:50:00,94.31,94.32,94.2,94.27,206937.0,93.7437,93.7536,93.6344,93.7039,206937.0
2022-12-08 11:55:00,94.27,94.31,94.09,94.13,149361.0,93.7039,93.7437,93.525,93.5648,149361.0
2022-12-08 12:00:00,94.13,94.2,93.95,94.04,174865.0,93.5648,93.6344,93.3859,93.4753,174865.0
2022-12-08 12:05:00,94.05,94.16,93.95,94.13,178630.0,93.4853,93.5946,93.3859,93.5648,178630.0
2022-12-08 12:10:00,94.14,94.2,93.96,94.01,192307.0,93.5747,93.6344,93.3958,93.4455,192307.0
2022-12-08 12:15:00,94.0,94.09,93.9,94.03,224751.0,93.4356,93.525,93.3362,93.4654,224751.0
2022-12-08 12:20:00,94.03,94.13,93.88,94.07,157487.0,93.4654,93.5648,93.3163,93.5051,157487.0
2022-12-08 12:25:00,94.05,94.05,93.84,93.93,109627.0,93.4853,93.4853,93.2765,93.366,109627.0
2022-12-08 12:30:00,93.93,94.15,93.85,94.09,170076.0,93.366,93.5847,93.2865,93.525,170076.0
2022-12-08 12:35:00,94.09,94.25,94.07,94.18,109739.0,93.525,93.6841,93.5051,93.6145,109739.0
2022-12-08 12:40:00,94.18,94.39,94.17,94.32,138022.0,93.6145,93.8232,93.6045,93.7536,138022.0
2022-12-08 12:45:00,94.32,94.49,94.27,94.47,257396.0,93.7536,93.9226,93.7039,93.9027,257396.0
2022-12-08 12:50:00,94.47,94.67,94.47,94.64,173688.0,93.9027,94.1015,93.9027,94.0717,173688.0
2022-12-08 12:55:00,94.65,94.66,94.48,94.64,118506.0,94.0817,94.0916,93.9127,94.0717,118506.0
2022-12-08 13:00:00,94.64,94.68,94.57,94.6,95447.0,94.0717,94.1115,94.0021,94.032,95447.0
2022-12-08 13:05:00,94.6,94.61,94.42,94.44,181028.0,94.032,94.0419,93.853,93.8729,181028.0
2022-12-08 13:10:00,94.43,94.53,94.36,94.4,148401.0,93.863,93.9624,93.7934,93.8332,148401.0
2022-12-08 13:15:00,94.41,94.43,94.31,94.35,208475.0,93.8431,93.863,93.7437,93.7835,208475.0
2022-12-08 13:20:00,94.35,94.36,94.2,94.34,167628.0,93.7835,93.7934,93.6344,93.7735,167628.0
2022-12-08 13:25:00,94.34,94.45,94.31,94.43,150361.0,93.7735,93.8829,93.7437,93.863,150361.0
2022-12-08 13:30:00,94.44,94.56,94.42,94.48,160793.0,93.8729,93.9922,93.853,93.9127,160793.0
2022-12-08 13:35:00,94.48,94.71,94.45,94.7,162623.0,93.9127,94.1413,93.8829,94.1314,162623.0
2022-12-08 13:40:00,94.71,94.86,94.68,94.81,214827.0,94.1413,94.2904,94.1115,94.2407,214827.0
2022-12-08 13:45:00,94.82,94.88,94.76,94.82,130882.0,94.2506,94.3103,94.191,94.2506,130882.0
2022-12-08 13:50:00,94.81,94.82,94.54,94.58,134032.0,94.2407,94.2506,93.9723,94.0121,134032.0
2022-12-08 13:55:00,94.58,94.6,94.36,94.39,228353.0,94.0121,94.032,93.7934,93.8232,228353.0
2022-12-08 14:00:00,94.39,94.39,94.07,94.09,260632.0,93.8232,93.8232,93.5051,93.525,260632.0
2022-12-08 14:05:00,94.09,94.1,93.85,94.07,271045.0,93.525,93.535,93.2865,93.5051,271045.0
2022-12-08 14:10:00,94.06,94.13,93.99,94.12,191379.0,93.4952,93.5648,93.4256,93.5548,191379.0
2022-12-08 14:15:00,94.12,94.21,93.99,94.08,154685.0,93.5548,93.6443,93.4256,93.5151,154685.0
2022-12-08 14:20:00,94.08,94.12,94.0,94.03,141335.0,93.5151,93.5548,93.4356,93.4654,141335.0
2022-12-08 14:25:00,94.02,94.15,93.95,94.0,156131.0,93.4554,93.5847,93.3859,93.4356,156131.0
2022-12-08 14:30:00,93.99,94.04,93.84,93.98,114851.0,93.4256,93.4753,93.2765,93.4157,114851.0
2022-12-08 14:35:00,93.98,94.1,93.92,94.03,106862.0,93.4157,93.535,93.356,93.4654,106862.0
2022-12-08 14:40:00,94.02,94.13,94.01,94.07,86597.0,93.4554,93.5648,93.4455,93.5051,86597.0
2022-12-08 14:45:00,94.08,94.23,94.07,94.13,142893.0,93.5151,93.6642,93.5051,93.5648,142893.0
2022-12-08 14:50:00,94.14,94.27,94.03,94.26,147566.0,93.5747,93.7039,93.4654,93.694,147566.0
2022-12-08 14:55:00,94.26,94.26,94.03,94.09,161056.0,93.694,93.694,93.4654,93.525,161056.0
2022-12-08 15:00:00,94.1,94.12,93.93,94.04,179164.0,93.535,93.5548,93.366,93.4753,179164.0
2022-12-08 15:05:00,94.03,94.08,93.82,94.06,320109.0,93.4654,93.5151,93.2566,93.4952,320109.0
2022-12-08 15:10:00,94.06,94.16,93.97,93.98,184290.0,93.4952,93.5946,93.4057,93.4157,184290.0
2022-12-08 15:15:00,93.98,94.19,93.93,94.17,244288.0,93.4157,93.6244,93.366,93.6045,244288.0
2022-12-08 15:20:00,94.18,94.39,94.06,94.34,299633.0,93.6145,93.8232,93.4952,93.7735,299633.0
2022-12-08 15:25:00,94.35,94.41,94.25,94.28,161356.0,93.7835,93.8431,93.6841,93.7139,161356.0
2022-12-08 15:30:00,94.28,94.38,94.1,94.13,239336.0,93.7139,93.8133,93.535,93.5648,239336.0
2022-12-08 15:35:00,94.13,94.14,94.01,94.02,221177.0,93.5648,93.5747,93.4455,93.4554,221177.0
2022-12-08 15:40:00,94.02,94.05,93.93,93.95,330181.0,93.4554,93.4853,93.366,93.3859,330181.0
2022-12-08 15:45:00,93.95,93.95,93.63,93.68,496566.0,93.3859,93.3859,93.0678,93.1175,496566.0
2022-12-08 15:50:00,93.67,93.83,93.55,93.64,904864.0,93.1075,93.2666,92.9883,93.0777,904864.0
2022-12-08 15:55:00,93.65,93.77,93.58,93.73,1488994.0,93.0877,93.2069,93.0181,93.1672,1488994.0
2022-12-09 09:30:00,93.73,93.8,93.08,93.59,881462.0,93.1672,93.2368,92.5211,93.028,881462.0
2022-12-09 09:35:00,93.58,94.06,93.5,93.65,326661.0,93.0181,93.4952,92.9386,93.0877,326661.0
2022-12-09 09:40:00,93.65,94.14,93.38,94.11,428331.0,93.0877,93.5747,92.8193,93.5449,428331.0
2022-12-09 09:45:00,94.12,94.26,93.91,93.93,331562.0,93.5548,93.694,93.3461,93.366,331562.0
2022-12-09 09:50:00,93.92,93.97,93.72,93.78,241091.0,93.356,93.4057,93.1572,93.2169,241091.0
2022-12-09 09:55:00,93.76,93.9,93.7,93.9,279870.0,93.197,93.3362,93.1374,93.3362,279870.0
2022-12-09 10:00:00,93.89,94.11,93.38,93.92,615586.0,93.3262,93.5449,92.8193,93.356,615586.0
2022-12-09 10:05:00,93.92,94.1,93.6,93.88,398166.0,93.356,93.535,93.038,93.3163,398166.0
2022-12-09 10:10:00,93.89,94.07,93.56,93.83,248646.0,93.3262,93.5051,92.9982,93.2666,248646.0
2022-12-09 10:15:00,93.82,93.91,93.6,93.75,235706.0,93.2566,93.3461,93.038,93.1871,235706.0
2022-12-09 10:20:00,93.74,93.84,93.42,93.43,345308.0,93.1771,93.2765,92.859,92.869,345308.0
2022-12-09 10:25:00,93.43,93.64,93.42,93.63,300079.0,92.869,93.0777,92.859,93.0678,300079.0
2022-12-09 10:30:00,93.64,94.02,93.64,93.71,328992.0,93.0777,93.4554,93.0777,93.1473,328992.0
2022-12-09 10:35:00,93.71,93.97,93.51,93.97,243687.0,93.1473,93.4057,92.9485,93.4057,243687.0
2022-12-09 10:40:00,93.97,94.0,93.82,93.91,207334.0,93.4057,93.4356,93.2566,93.3461,207334.0
2022-12-09 10:45:00,93.9,93.92,93.57,93.59,160737.0,93.3362,93.356,93.0081,93.028,160737.0
2022-12-09 10:50:00,93.59,93.77,93.5,93.75,217401.0,93.028,93.2069,92.9386,93.1871,217401.0
2022-12-09 10:55:00,93.74,94.16,93.72,94.13,230047.0,93.1771,93.5946,93.1572,93.5648,230047.0
2022-12-09 11:00:00,94.14,94.14,93.93,94.01,327404.0,93.5747,93.5747,93.366,93.4455,327404.0
2022-12-09 11:05:00,94.01,94.04,93.79,93.82,184207.0,93.4455,93.4753,93.2268,93.2566,184207.0
2022-12-09 11:10:00,93.83,93.87,93.7,93.72,182734.0,93.2666,93.3063,93.1374,93.1572,182734.0
2022-12-09 11:15:00,93.74,93.89,93.67,93.72,201548.0,93.1771,93.3262,93.1075,93.1572,201548.0
2022-12-09 11:20:00,93.71,93.88,93.66,93.82,159268.0,93.1473,93.3163,93.0976,93.2566,159268.0
2022-12-09 11:25:00,93.81,93.96,93.69,93.86,234236.0,93.2467,93.3958,93.1274,93.2964,234236.0
2022-12-09 11:30:00,93.86,94.07,93.77,94.0,255169.0,93.2964,93.5051,93.2069,93.4356,255169.0
2022-12-09 11:35:00,94.0,94.04,93.72,93.92,249301.0,93.4356,93.4753,93.1572,93.356,249301.0
2022-12-09 11:40:00,93.92,93.92,93.67,93.9,178326.0,93.356,93.356,93.1075,93.3362,178326.0
2022-12-09 11:45:00,93.92,94.05,93.89,94.0,197581.0,93.356,93.4853,93.3262,93.4356,197581.0
2022-12-09 11:50:00,94.0,94.07,93.92,93.94,147140.0,93.4356,93.5051,93.356,93.3759,147140.0
2022-12-09 11:55:00,93.95,94.02,93.89,93.93,170554.0,93.3859,93.4554,93.3262,93.366,170554.0
2022-12-09 12:00:00,93.94,93.95,93.64,93.69,180947.0,93.3759,93.3859,93.0777,93.1274,180947.0
2022-12-09 12:05:00,93.68,93.75,93.53,93.59,215871.0,93.1175,93.1871,92.9684,93.028,215871.0
2022-12-09 12:10:00,93.59,93.88,93.59,93.86,328262.0,93.028,93.3163,93.028,93.2964,328262.0
2022-12-09 12:15:00,93.85,93.88,93.67,93.76,150238.0,93.2865,93.3163,93.1075,93.197,150238.0
2022-12-09 12:20:00,93.77,93.77,93.61,93.7,152006.0,93.2069,93.2069,93.0479,93.1374,152006.0
2022-12-09 12:25:00,93.7,93.85,93.67,93.82,132093.0,93.1374,93.2865,93.1075,93.2566,132093.0
2022-12-09 12:30:00,93.82,94.0,93.81,93.94,126068.0,93.2566,93.4356,93.2467,93.3759,126068.0
2022-12-09 12:35:00,93.95,94.04,93.93,94.0,184795.0,93.3859,93.4753,93.366,93.4356,184795.0
2022-12-09 12:40:00,94.01,94.04,93.81,93.93,136830.0,93.4455,93.4753,93.2467,93.366,136830.0
2022-12-09 12:45:00,93.93,94.04,93.84,93.88,138614.0,93.366,93.4753,93.2765,93.3163,138614.0
2022-12-09 12:50:00,93.88,93.95,93.84,93.89,87943.0,93.3163,93.3859,93.2765,93.3262,87943.0
2022-12-09 12:55:00,93.89,93.94,93.81,93.9,99839.0,93.3262,93.3759,93.2467,93.3362,99839.0
2022-12-09 13:00:00,93.89,93.89,93.67,93.78,122273.0,93.3262,93.3262,93.1075,93.2169,122273.0
2022-12-09 13:05:00,93.78,93.8,93.58,93.59,141177.0,93.2169,93.2368,93.0181,93.028,141177.0
2022-12-09 13:10:00,93.59,93.59,93.31,93.34,182057.0,93.028,93.028,92.7497,92.7795,182057.0
2022-12-09 13:15:00,93.34,93.52,93.3,93.46,140583.0,92.7795,92.9584,92.7398,92.8988,140583.0
2022-12-09 13:20:00,93.45,93.48,93.35,93.35,119681.0,92.8889,92.9187,92.7895,92.7895,119681.0
2022-12-09 13:25:00,93.35,93.51,93.25,93.49,248842.0,92.7895,92.9485,92.6901,92.9286,248842.0
2022-12-09 13:30:00,93.48,93.77,93.45,93.68,247387.0,92.9187,93.2069,92.8889,93.1175,247387.0
2022-12-09 13:35:00,93.69,93.79,93.68,93.76,167705.0,93.1274,93.2268,93.1175,93.197,167705.0
2022-12-09 13:40:00,93.77,93.8,93.64,93.71,106799.0,93.2069,93.2368,93.0777,93.1473,106799.0
2022-12-09 13:45:00,93.7,93.72,93.59,93.67,106950.0,93.1374,93.1572,93.028,93.1075,106950.0
2022-12-09 13:50:00,93.67,93.76,93.6,93.65,133488.0,93.1075,93.197,93.038,93.0877,133488.0
2022-12-09 13:55:00,93.65,93.66,93.57,93.61,128502.0,93.0877,93.0976,93.0081,93.0479,128502.0
2022-12-09 14:00:00,93.61,93.62,93.37,93.38,109176.0,93.0479,93.0578,92.8093,92.8193,109176.0
2022-12-09 14:05:00,93.38,93.4,93.24,93.37,176308.0,92.8193,92.8392,92.6801,92.8093,176308.0
2022-12-09 14:10:00,93.36,93.52,93.25,93.51,112969.0,92.7994,92.9584,92.6901,92.9485,112969.0
2022-12-09 14:15:00,93.52,93.56,93.47,93.52,122848.0,92.9584,92.9982,92.9087,92.9584,122848.0
2022-12-09 14:20:00,93.52,93.54,93.41,93.49,103315.0,92.9584,92.9783,92.8491,92.9286,103315.0
2022-12-09 14:25:00,93.49,93.49,93.42,93.45,131469.0,92.9286,92.9286,92.859,92.8889,131469.0
2022-12-09 14:30:00,93.45,93.48,93.36,93.43,103037.0,92.8889,92.9187,92.7994,92.869,103037.0
2022-12-09 14:35:00,93.43,93.55,93.43,93.51,82121.0,92.869,92.9883,92.869,92.9485,82121.0
2022-12-09 14:40:00,93.51,93.52,93.35,93.4,116875.0,92.9485,92.9584,92.7895,92.8392,116875.0
2022-12-09 14:45:00,93.4,93.48,93.36,93.41,140541.0,92.8392,92.9187,92.7994,92.8491,140541.0
2022-12-09 14:50:00,93.41,93.42,93.28,93.4,103990.0,92.8491,92.859,92.7199,92.8392,103990.0
2022-12-09 14:55:00,93.4,93.46,93.33,93.38,137064.0,92.8392,92.8988,92.7696,92.8193,137064.0
2022-12-09 15:00:00,93.38,93.45,93.32,93.43,172510.0,92.8193,92.8889,92.7596,92.869,172510.0
2022-12-09 15:05:00,93.43,93.62,93.41,93.5,180149.0,92.869,93.0578,92.8491,92.9386,180149.0
2022-12-09 15:10:00,93.49,93.64,93.46,93.63,151383.0,92.9286,93.0777,92.8988,93.0678,151383.0
2022-12-09 15:15:00,93.64,93.68,93.54,93.57,159287.0,93.0777,93.1175,92.9783,93.0081,159287.0
2022-12-09 15:20:00,93.57,93.63,93.49,93.51,143534.0,93.0081,93.0678,92.9286,92.9485,143534.0
2022-12-09 15:25:00,93.51,93.56,93.43,93.43,166615.0,92.9485,92.9982,92.869,92.869,166615.0
2022-12-09 15:30:00,93.42,93.54,93.36,93.44,263954.0,92.859,92.9783,92.7994,92.8789,263954.0
2022-12-09 15:35:00,93.44,93.45,93.15,93.2,314800.0,92.8789,92.8889,92.5907,92.6404,314800.0
2022-12-09 15:40:00,93.19,93.23,93.1,93.13,301732.0,92.6304,92.6702,92.541,92.5708,301732.0
2022-12-09 15:45:00,93.13,93.32,93.08,93.13,301436.0,92.5708,92.7596,92.5211,92.5708,301436.0
2022-12-09 15:50:00,93.13,93.13,92.87,92.98,571139.0,92.5708,92.5708,92.3123,92.4217,571139.0
2022-12-09 15:55:00,92.97,92.98,92.75,92.79,1234513.0,92.4117,92.4217,92.1931,92.2328,1234513.0
2022-12-12 09:30:00,92.74,93.26,92.56,93.09,705071.0,92.1831,92.7,92.0042,92.531,705071.0
2022-12-12 09:35:00,93.09,93.21,92.67,92.78,253013.0,92.531,92.6503,92.1135,92.2229,253013.0
2022-12-12 09:40:00,92.77,93.19,92.73,93.18,230282.0,92.2129,92.6304,92.1732,92.6205,230282.0
2022-12-12 09:45:00,93.18,93.41,92.94,93.3,293166.0,92.6205,92.8491,92.3819,92.7398,293166.0
2022-12-12 09:50:00,93.32,93.56,93.16,93.16,342696.0,92.7596,92.9982,92.6006,92.6006,342696.0
2022-12-12 09:55:00,93.15,93.32,93.14,93.2,271326.0,92.5907,92.7596,92.5807,92.6404,271326.0
2022-12-12 10:00:00,93.21,93.21,92.85,93.02,137774.0,92.6503,92.6503,92.2925,92.4614,137774.0
2022-12-12 10:05:00,93.02,93.03,92.61,92.71,172939.0,92.4614,92.4714,92.0539,92.1533,172939.0
2022-12-12 10:10:00,92.71,92.78,92.44,92.48,262054.0,92.1533,92.2229,91.8849,91.9247,262054.0
2022-12-12 10:15:00,92.48,92.59,92.21,92.27,249660.0,91.9247,92.034,91.6563,91.7159,249660.0
2022-12-12 10:20:00,92.26,92.3,92.11,92.25,347193.0,91.706,91.7458,91.5569,91.6961,347193.0
2022-12-12 10:25:00,92.25,92.45,92.23,92.4,272476.0,91.6961,91.8949,91.6762,91.8452,272476.0
2022-12-12 10:30:00,92.4,92.4,91.91,91.92,394130.0,91.8452,91.8452,91.3581,91.368,394130.0
2022-12-12 10:35:00,91.93,92.11,91.89,92.05,357935.0,91.378,91.5569,91.3382,91.4973,357935.0
2022-12-12 10:40:00,92.05,92.1,91.78,91.83,298192.0,91.4973,91.547,91.2289,91.2786,298192.0
2022-12-12 10:45:00,91.83,91.91,91.71,91.77,348575.0,91.2786,91.3581,91.1593,91.2189,348575.0
2022-12-12 10:50:00,91.76,91.99,91.67,91.97,299997.0,91.209,91.4376,91.1195,91.4177,299997.0
2022-12-12 10:55:00,91.97,92.04,91.86,91.98,291587.0,91.4177,91.4873,91.3084,91.4277,291587.0
2022-12-12 11:00:00,91.99,92.26,91.98,92.14,461506.0,91.4376,91.706,91.4277,91.5867,461506.0
2022-12-12 11:05:00,92.14,92.29,92.11,92.19,197740.0,91.5867,91.7358,91.5569,91.6364,197740.0
2022-12-12 11:10:00,92.19,92.31,92.13,92.3,185318.0,91.6364,91.7557,91.5768,91.7458,185318.0
2022-12-12 11:15:00,92.31,92.44,92.29,92.44,180059.0,91.7557,91.8849,91.7358,91.8849,180059.0
2022-12-12 11:20:00,92.44,92.45,92.17,92.23,288701.0,91.8849,91.8949,91.6165,91.6762,288701.0
2022-12-12 11:25:00,92.24,92.29,92.02,92.05,309549.0,91.6861,91.7358,91.4674,91.4973,309549.0
2022-12-12 11:30:00,92.05,92.08,91.78,91.9,229865.0,91.4973,91.5271,91.2289,91.3482,229865.0
2022-12-12 11:35:00,91.9,91.91,91.64,91.66,223582.0,91.3482,91.3581,91.0897,91.1096,223582.0
2022-12-12 11:40:00,91.65,91.99,91.61,91.98,280041.0,91.0997,91.4376,91.0599,91.4277,280041.0
2022-12-12 11:45:00,91.98,92.2,91.95,92.12,290495.0,91.4277,91.6464,91.3979,91.5668,290495.0
2022-12-12 11:50:00,92.13,92.16,92.04,92.06,182180.0,91.5768,91.6066,91.4873,91.5072,182180.0
2022-12-12 11:55:00,92.06,92.16,92.04,92.15,115007.0,91.5072,91.6066,91.4873,91.5967,115007.0
2022-12-12 12:00:00,92.15,92.19,92.02,92.15,183027.0,91.5967,91.6364,91.4674,91.5967,183027.0
2022-12-12 12:05:00,92.14,92.18,92.06,92.12,100820.0,91.5867,91.6265,91.5072,91.5668,100820.0
2022-12-12 12:10:00,92.12,92.21,92.07,92.14,133830.0,91.5668,91.6563,91.5171,91.5867,133830.0
2022-12-12 12:15:00,92.14,92.14,91.97,92.12,184028.0,91.5867,91.5867,91.4177,91.5668,184028.0
2022-12-12 12:20:00,92.13,92.2,92.08,92.16,190299.0,91.5768,91.6464,91.5271,91.6066,190299.0
2022-12-12 12:25:00,92.16,92.16,91.96,91.98,165922.0,91.6066,91.6066,91.4078,91.4277,165922.0
2022-12-12 12:30:00,91.98,92.15,91.95,92.15,118766.0,91.4277,91.5967,91.3979,91.5967,118766.0
2022-12-12 12:35:00,92.15,92.22,92.05,92.09,134448.0,91.5967,91.6662,91.4973,91.537,134448.0
2022-12-12 12:40:00,92.1,92.17,92.03,92.09,80345.0,91.547,91.6165,91.4774,91.537,80345.0
2022-12-12 12:45:00,92.09,92.18,92.06,92.07,104979.0,91.537,91.6265,91.5072,91.5171,104979.0
2022-12-12 12:50:00,92.07,92.22,92.05,92.18,153722.0,91.5171,91.6662,91.4973,91.6265,153722.0
2022-12-12 12:55:00,92.18,92.2,92.15,92.17,106623.0,91.6265,91.6464,91.5967,91.6165,106623.0
2022-12-12 13:00:00,92.17,92.4,92.07,92.12,289506.0,91.6165,91.8452,91.5171,91.5668,289506.0
2022-12-12 13:05:00,92.11,92.2,92.05,92.09,153535.0,91.5569,91.6464,91.4973,91.537,153535.0
2022-12-12 13:10:00,92.09,92.14,92.04,92.09,145714.0,91.537,91.5867,91.4873,91.537,145714.0
2022-12-12 13:15:00,92.09,92.09,91.91,92.05,235620.0,91.537,91.537,91.3581,91.4973,235620.0
2022-12-12 13:20:00,92.05,92.16,92.04,92.15,182825.0,91.4973,91.6066,91.4873,91.5967,182825.0
2022-12-12 13:25:00,92.15,92.26,92.11,92.26,154629.0,91.5967,91.706,91.5569,91.706,154629.0
2022-12-12 13:30:00,92.26,92.39,92.21,92.34,158441.0,91.706,91.8352,91.6563,91.7855,158441.0
2022-12-12 13:35:00,92.35,92.36,92.22,92.33,167486.0,91.7955,91.8054,91.6662,91.7756,167486.0
2022-12-12 13:40:00,92.33,92.35,92.29,92.32,109449.0,91.7756,91.7955,91.7358,91.7656,109449.0
2022-12-12 13:45:00,92.31,92.37,92.26,92.37,227489.0,91.7557,91.8153,91.706,91.8153,227489.0
2022-12-12 13:50:00,92.38,92.39,92.26,92.29,118244.0,91.8253,91.8352,91.706,91.7358,118244.0
2022-12-12 13:55:00,92.28,92.34,92.25,92.33,112743.0,91.7259,91.7855,91.6961,91.7756,112743.0
2022-12-12 14:00:00,92.33,92.35,92.19,92.26,102958.0,91.7756,91.7955,91.6364,91.706,102958.0
2022-12-12 14:05:00,92.26,92.29,92.19,92.25,85640.0,91.706,91.7358,91.6364,91.6961,85640.0
2022-12-12 14:10:00,92.26,92.31,92.17,92.3,195607.0,91.706,91.7557,91.6165,91.7458,195607.0
2022-12-12 14:15:00,92.3,92.35,92.2,92.26,313934.0,91.7458,91.7955,91.6464,91.706,313934.0
2022-12-12 14:20:00,92.27,92.39,92.25,92.38,144466.0,91.7159,91.8352,91.6961,91.8253,144466.0
2022-12-12 14:25:00,92.38,92.5,92.29,92.45,164550.0,91.8253,91.9446,91.7358,91.8949,164550.0
2022-12-12 14:30:00,92.45,92.46,92.28,92.35,131763.0,91.8949,91.9048,91.7259,91.7955,131763.0
2022-12-12 14:35:00,92.37,92.47,92.33,92.41,163235.0,91.8153,91.9147,91.7756,91.8551,163235.0
2022-12-12 14:40:00,92.41,92.5,92.39,92.44,203425.0,91.8551,91.9446,91.8352,91.8849,203425.0
2022-12-12 14:45:00,92.44,92.53,92.44,92.49,216218.0,91.8849,91.9744,91.8849,91.9346,216218.0
2022-12-12 14:50:00,92.48,92.61,92.46,92.59,189452.0,91.9247,92.0539,91.9048,92.034,189452.0
2022-12-12 14:55:00,92.6,92.76,92.59,92.68,288550.0,92.044,92.203,92.034,92.1235,288550.0
2022-12-12 15:00:00,92.68,92.77,92.66,92.72,247419.0,92.1235,92.2129,92.1036,92.1632,247419.0
2022-12-12 15:05:00,92.72,93.01,92.71,92.88,298801.0,92.1632,92.4515,92.1533,92.3223,298801.0
2022-12-12 15:10:00,92.88,92.98,92.71,92.77,411699.0,92.3223,92.4217,92.1533,92.2129,411699.0
2022-12-12 15:15:00,92.78,92.94,92.76,92.92,276461.0,92.2229,92.3819,92.203,92.362,276461.0
2022-12-12 15:20:00,92.9,93.25,92.89,93.25,291617.0,92.3422,92.6901,92.3322,92.6901,291617.0
2022-12-12 15:25:00,93.25,93.3,93.12,93.2,327314.0,92.6901,92.7398,92.5608,92.6404,327314.0
2022-12-12 15:30:00,93.2,93.28,93.19,93.25,238676.0,92.6404,92.7199,92.6304,92.6901,238676.0
2022-12-12 15:35:00,93.25,93.34,93.11,93.34,316258.0,92.6901,92.7795,92.5509,92.7795,316258.0
2022-12-12 15:40:00,93.34,93.37,93.06,93.06,309737.0,92.7795,92.8093,92.5012,92.5012,309737.0
2022-12-12 15:45:00,93.06,93.11,92.97,93.06,319434.0,92.5012,92.5509,92.4117,92.5012,319434.0
2022-12-12 15:50:00,93.06,93.29,92.96,93.22,569923.0,92.5012,92.7298,92.4018,92.6602,569923.0
2022-12-12 15:55:00,93.22,93.32,93.14,93.31,1408940.0,92.6602,92.7596,92.5807,92.7497,1408940.0
2022-12-13 09:30:00,97.73,98.0,97.22,97.45,1692290.0,97.1432,97.4115,96.6362,96.8648,1692290.0
2022-12-13 09:35:00,97.44,97.7,97.13,97.68,790557.0,96.8549,97.1133,96.5468,97.0935,790557.0
2022-12-13 09:40:00,97.69,98.28,97.59,98.18,717523.0,97.1034,97.6899,97.004,97.5905,717523.0
2022-12-13 09:45:00,98.19,99.01,98.18,98.88,760273.0,97.6004,98.4155,97.5905,98.2863,760273.0
2022-12-13 09:50:00,98.87,99.48,98.77,99.42,573849.0,98.2763,98.8826,98.1769,98.823,573849.0
2022-12-13 09:55:00,99.41,99.53,99.16,99.22,655359.0,98.8131,98.9323,98.5646,98.6242,655359.0
2022-12-13 10:00:00,99.23,99.26,98.87,98.98,866155.0,98.6342,98.664,98.2763,98.3857,866155.0
2022-12-13 10:05:00,98.99,99.01,98.06,98.52,700906.0,98.3956,98.4155,97.4712,97.9284,700906.0
2022-12-13 10:10:00,98.52,98.92,98.31,98.75,550393.0,97.9284,98.326,97.7197,98.157,550393.0
2022-12-13 10:15:00,98.76,98.89,98.54,98.83,478517.0,98.167,98.2962,97.9483,98.2366,478517.0
2022-12-13 10:20:00,98.82,98.86,98.21,98.29,375604.0,98.2266,98.2664,97.6203,97.6998,375604.0
2022-12-13 10:25:00,98.3,98.45,98.01,98.33,359781.0,97.7097,97.8588,97.4215,97.7396,359781.0
2022-12-13 10:30:00,98.33,98.38,98.02,98.37,445018.0,97.7396,97.7893,97.4314,97.7793,445018.0
2022-12-13 10:35:00,98.37,98.41,97.36,97.38,526993.0,97.7793,97.8191,96.7754,96.7953,526993.0
2022-12-13 10:40:00,97.39,97.79,97.38,97.72,353346.0,96.8052,97.2028,96.7953,97.1332,353346.0
2022-12-13 10:45:00,97.72,97.93,97.44,97.46,425407.0,97.1332,97.342,96.8549,96.8748,425407.0
2022-12-13 10:50:00,97.47,97.87,97.31,97.53,334565.0,96.8847,97.2823,96.7257,96.9444,334565.0
2022-12-13 10:55:00,97.52,97.55,97.25,97.44,289027.0,96.9344,96.9642,96.666,96.8549,289027.0
2022-12-13 11:00:00,97.45,97.69,97.4,97.49,315166.0,96.8648,97.1034,96.8151,96.9046,315166.0
2022-12-13 11:05:00,97.48,97.51,97.15,97.39,365216.0,96.8947,96.9245,96.5666,96.8052,365216.0
2022-12-13 11:10:00,97.39,98.14,97.35,98.13,328412.0,96.8052,97.5507,96.7654,97.5408,328412.0
2022-12-13 11:15:00,98.11,98.32,98.03,98.03,444464.0,97.5209,97.7296,97.4414,97.4414,444464.0
2022-12-13 11:20:00,98.03,98.1,97.72,97.77,230726.0,97.4414,97.5109,97.1332,97.1829,230726.0
2022-12-13 11:25:00,97.77,97.96,97.62,97.95,224383.0,97.1829,97.3718,97.0338,97.3618,224383.0
2022-12-13 11:30:00,97.96,98.18,97.87,98.15,281474.0,97.3718,97.5905,97.2823,97.5606,281474.0
2022-12-13 11:35:00,98.16,98.22,97.91,98.0,213149.0,97.5706,97.6302,97.3221,97.4115,213149.0
2022-12-13 11:40:00,98.0,98.01,97.74,97.86,170094.0,97.4115,97.4215,97.1531,97.2724,170094.0
2022-12-13 11:45:00,97.86,97.89,96.96,97.03,456434.0,97.2724,97.3022,96.3778,96.4474,456434.0
2022-12-13 11:50:00,97.03,97.07,96.57,96.58,327581.0,96.4474,96.4871,95.9901,96.0001,327581.0
2022-12-13 11:55:00,96.58,96.77,96.41,96.75,242601.0,96.0001,96.1889,95.8311,96.169,242601.0
2022-12-13 12:00:00,96.75,97.0,96.65,96.91,291997.0,96.169,96.4175,96.0696,96.3281,291997.0
2022-12-13 12:05:00,96.92,97.14,96.74,96.74,227822.0,96.338,96.5567,96.1591,96.1591,227822.0
2022-12-13 12:10:00,96.73,96.74,96.05,96.32,362942.0,96.1492,96.1591,95.4732,95.7416,362942.0
2022-12-13 12:15:00,96.31,96.31,95.48,95.52,358266.0,95.7317,95.7317,94.9067,94.9464,358266.0
2022-12-13 12:20:00,95.51,95.98,95.48,95.65,439437.0,94.9365,95.4037,94.9067,95.0756,439437.0
2022-12-13 12:25:00,95.66,95.76,95.42,95.43,377398.0,95.0856,95.185,94.847,94.857,377398.0
2022-12-13 12:30:00,95.45,95.52,95.03,95.23,359270.0,94.8768,94.9464,94.4594,94.6582,359270.0
2022-12-13 12:35:00,95.24,95.72,95.18,95.68,209711.0,94.6681,95.1452,94.6085,95.1055,209711.0
2022-12-13 12:40:00,95.68,95.7,95.34,95.59,175319.0,95.1055,95.1253,94.7675,95.016,175319.0
2022-12-13 12:45:00,95.59,95.71,95.08,95.11,207922.0,95.016,95.1353,94.5091,94.5389,207922.0
2022-12-13 12:50:00,95.08,95.57,95.07,95.36,188141.0,94.5091,94.9961,94.4991,94.7874,188141.0
2022-12-13 12:55:00,95.37,95.7,95.33,95.67,127213.0,94.7973,95.1253,94.7576,95.0955,127213.0
2022-12-13 13:00:00,95.68,95.88,95.42,95.48,294155.0,95.1055,95.3043,94.847,94.9067,294155.0
2022-12-13 13:05:00,95.49,95.57,95.21,95.32,145606.0,94.9166,94.9961,94.6383,94.7476,145606.0
2022-12-13 13:10:00,95.31,95.58,95.31,95.45,172374.0,94.7377,95.0061,94.7377,94.8768,172374.0
2022-12-13 13:15:00,95.45,95.65,95.38,95.56,234632.0,94.8768,95.0756,94.8073,94.9862,234632.0
2022-12-13 13:20:00,95.56,95.59,95.38,95.54,207316.0,94.9862,95.016,94.8073,94.9663,207316.0
2022-12-13 13:25:00,95.54,95.61,95.39,95.6,157830.0,94.9663,95.0359,94.8172,95.0259,157830.0
2022-12-13 13:30:00,95.61,95.84,95.56,95.58,164015.0,95.0359,95.2645,94.9862,95.0061,164015.0
2022-12-13 13:35:00,95.59,95.72,95.49,95.62,135115.0,95.016,95.1452,94.9166,95.0458,135115.0
2022-12-13 13:40:00,95.62,95.77,95.48,95.73,112053.0,95.0458,95.1949,94.9067,95.1552,112053.0
2022-12-13 13:45:00,95.74,95.78,95.51,95.58,137848.0,95.1651,95.2049,94.9365,95.0061,137848.0
2022-12-13 13:50:00,95.57,95.71,95.31,95.38,110592.0,94.9961,95.1353,94.7377,94.8073,110592.0
2022-12-13 13:55:00,95.38,95.69,95.35,95.65,113909.0,94.8073,95.1154,94.7774,95.0756,113909.0
2022-12-13 14:00:00,95.64,95.86,95.5,95.76,208218.0,95.0657,95.2844,94.9265,95.185,208218.0
2022-12-13 14:05:00,95.76,95.77,95.56,95.65,130265.0,95.185,95.1949,94.9862,95.0756,130265.0
2022-12-13 14:10:00,95.63,95.77,95.55,95.74,105948.0,95.0558,95.1949,94.9762,95.1651,105948.0
2022-12-13 14:15:00,95.74,95.84,95.66,95.75,116972.0,95.1651,95.2645,95.0856,95.175,116972.0
2022-12-13 14:20:00,95.75,95.8,95.59,95.79,118289.0,95.175,95.2247,95.016,95.2148,118289.0
2022-12-13 14:25:00,95.77,95.89,95.76,95.89,138212.0,95.1949,95.3142,95.185,95.3142,138212.0
2022-12-13 14:30:00,95.89,95.94,95.73,95.85,169060.0,95.3142,95.3639,95.1552,95.2744,169060.0
2022-12-13 14:35:00,95.84,96.07,95.82,96.04,147172.0,95.2645,95.4931,95.2446,95.4633,147172.0
2022-12-13 14:40:00,96.04,96.32,95.99,96.25,152771.0,95.4633,95.7416,95.4136,95.672,152771.0
2022-12-13 14:45:00,96.25,96.3,96.15,96.17,120987.0,95.672,95.7217,95.5726,95.5925,120987.0
2022-12-13 14:50:00,96.17,96.18,95.7,95.7,222728.0,95.5925,95.6025,95.1253,95.1253,222728.0
2022-12-13 14:55:00,95.69,95.88,95.66,95.87,124627.0,95.1154,95.3043,95.0856,95.2943,124627.0
2022-12-13 15:00:00,95.85,95.85,95.3,95.34,190865.0,95.2744,95.2744,94.7277,94.7675,190865.0
2022-12-13 15:05:00,95.35,95.51,95.23,95.47,167994.0,94.7774,94.9365,94.6582,94.8967,167994.0
2022-12-13 15:10:00,95.46,95.54,95.33,95.45,148385.0,94.8868,94.9663,94.7576,94.8768,148385.0
2022-12-13 15:15:00,95.45,95.78,95.41,95.64,190561.0,94.8768,95.2049,94.8371,95.0657,190561.0
2022-12-13 15:20:00,95.63,95.71,95.5,95.67,219876.0,95.0558,95.1353,94.9265,95.0955,219876.0
2022-12-13 15:25:00,95.67,95.72,95.51,95.67,164354.0,95.0955,95.1452,94.9365,95.0955,164354.0
2022-12-13 15:30:00,95.68,95.99,95.66,95.95,267736.0,95.1055,95.4136,95.0856,95.3738,267736.0
2022-12-13 15:35:00,95.95,95.99,95.61,95.67,226091.0,95.3738,95.4136,95.0359,95.0955,226091.0
2022-12-13 15:40:00,95.67,95.83,95.57,95.79,313803.0,95.0955,95.2546,94.9961,95.2148,313803.0
2022-12-13 15:45:00,95.79,95.93,95.72,95.74,320891.0,95.2148,95.354,95.1452,95.1651,320891.0
2022-12-13 15:50:00,95.75,96.04,95.74,95.78,548765.0,95.175,95.4633,95.1651,95.2049,548765.0
2022-12-13 15:55:00,95.78,95.78,95.44,95.66,1081359.0,95.2049,95.2049,94.8669,95.0856,1081359.0
2022-12-14 09:30:00,95.25,96.2,95.18,96.08,733614.0,94.678,95.6223,94.6085,95.5031,733614.0
2022-12-14 09:35:00,96.1,96.4,95.78,96.32,341667.0,95.5229,95.8211,95.2049,95.7416,341667.0
2022-12-14 09:40:00,96.33,96.44,95.96,96.01,340103.0,95.7516,95.8609,95.3838,95.4335,340103.0
2022-12-14 09:45:00,95.98,96.08,95.63,95.74,308059.0,95.4037,95.5031,95.0558,95.1651,308059.0
2022-12-14 09:50:00,95.73,95.86,95.5,95.79,309065.0,95.1552,95.2844,94.9265,95.2148,309065.0
2022-12-14 09:55:00,95.78,95.9,95.65,95.82,214127.0,95.2049,95.3241,95.0756,95.2446,214127.0
2022-12-14 10:00:00,95.81,96.05,95.63,96.04,236481.0,95.2347,95.4732,95.0558,95.4633,236481.0
2022-12-14 10:05:00,96.05,96.51,95.98,96.41,243043.0,95.4732,95.9305,95.4037,95.8311,243043.0
2022-12-14 10:10:00,96.41,96.43,96.25,96.32,242285.0,95.8311,95.851,95.672,95.7416,242285.0
2022-12-14 10:15:00,96.31,96.41,96.21,96.38,171349.0,95.7317,95.8311,95.6323,95.8013,171349.0
2022-12-14 10:20:00,96.36,96.5,96.31,96.32,162646.0,95.7814,95.9205,95.7317,95.7416,162646.0
2022-12-14 10:25:00,96.31,96.48,96.29,96.35,134094.0,95.7317,95.9007,95.7118,95.7714,134094.0
2022-12-14 10:30:00,96.34,96.37,96.13,96.21,128316.0,95.7615,95.7913,95.5528,95.6323,128316.0
2022-12-14 10:35:00,96.22,96.28,96.07,96.13,141276.0,95.6422,95.7019,95.4931,95.5528,141276.0
2022-12-14 10:40:00,96.13,96.4,96.08,96.36,97271.0,95.5528,95.8211,95.5031,95.7814,97271.0
2022-12-14 10:45:00,96.36,96.46,96.29,96.43,142928.0,95.7814,95.8808,95.7118,95.851,142928.0
2022-12-14 10:50:00,96.44,96.5,96.29,96.45,127043.0,95.8609,95.9205,95.7118,95.8708,127043.0
2022-12-14 10:55:00,96.44,96.48,96.3,96.4,113742.0,95.8609,95.9007,95.7217,95.8211,113742.0
2022-12-14 11:00:00,96.4,96.67,96.35,96.55,162470.0,95.8211,96.0895,95.7714,95.9702,162470.0
2022-12-14 11:05:00,96.54,96.55,96.3,96.3,210826.0,95.9603,95.9702,95.7217,95.7217,210826.0
2022-12-14 11:10:00,96.29,96.32,96.18,96.3,131971.0,95.7118,95.7416,95.6025,95.7217,131971.0
2022-12-14 11:15:00,96.29,96.33,96.2,96.32,141578.0,95.7118,95.7516,95.6223,95.7416,141578.0
2022-12-14 11:20:00,96.32,96.43,96.21,96.41,187352.0,95.7416,95.851,95.6323,95.8311,187352.0
2022-12-14 11:25:00,96.41,96.53,96.32,96.5,203112.0,95.8311,95.9504,95.7416,95.9205,203112.0
2022-12-14 11:30:00,96.49,96.65,96.48,96.63,183916.0,95.9106,96.0696,95.9007,96.0498,183916.0
2022-12-14 11:35:00,96.63,96.87,96.58,96.8,184463.0,96.0498,96.2883,96.0001,96.2187,184463.0
2022-12-14 11:40:00,96.79,96.82,96.53,96.58,214662.0,96.2088,96.2386,95.9504,96.0001,214662.0
2022-12-14 11:45:00,96.59,96.6,96.46,96.48,103674.0,96.01,96.0199,95.8808,95.9007,103674.0
2022-12-14 11:50:00,96.47,96.48,96.32,96.36,123200.0,95.8907,95.9007,95.7416,95.7814,123200.0
2022-12-14 11:55:00,96.35,96.39,96.28,96.32,126944.0,95.7714,95.8112,95.7019,95.7416,126944.0
2022-12-14 12:00:00,96.32,96.38,96.21,96.33,87005.0,95.7416,95.8013,95.6323,95.7516,87005.0
2022-12-14 12:05:00,96.33,96.42,96.31,96.39,107762.0,95.7516,95.841,95.7317,95.8112,107762.0
2022-12-14 12:10:00,96.38,96.41,96.25,96.29,77805.0,95.8013,95.8311,95.672,95.7118,77805.0
2022-12-14 12:15:00,96.29,96.32,96.09,96.16,127643.0,95.7118,95.7416,95.513,95.5826,127643.0
2022-12-14 12:20:00,96.16,96.23,96.11,96.2,82107.0,95.5826,95.6522,95.5329,95.6223,82107.0
2022-12-14 12:25:00,96.2,96.23,95.96,96.08,138231.0,95.6223,95.6522,95.3838,95.5031,138231.0
2022-12-14 12:30:00,96.07,96.08,95.95,95.97,83170.0,95.4931,95.5031,95.3738,95.3937,83170.0
2022-12-14 12:35:00,95.98,96.01,95.87,95.99,100802.0,95.4037,95.4335,95.2943,95.4136,100802.0
2022-12-14 12:40:00,95.98,96.0,95.85,95.9,111222.0,95.4037,95.4235,95.2744,95.3241,111222.0
2022-12-14 12:45:00,95.89,95.9,95.79,95.85,101281.0,95.3142,95.3241,95.2148,95.2744,101281.0
2022-12-14 12:50:00,95.84,95.86,95.7,95.78,151565.0,95.2645,95.2844,95.1253,95.2049,151565.0
2022-12-14 12:55:00,95.78,95.91,95.78,95.83,97101.0,95.2049,95.3341,95.2049,95.2546,97101.0
2022-12-14 13:00:00,95.84,96.01,95.81,95.99,86061.0,95.2645,95.4335,95.2347,95.4136,86061.0
2022-12-14 13:05:00,96.0,96.09,95.98,96.03,97663.0,95.4235,95.513,95.4037,95.4534,97663.0
2022-12-14 13:10:00,96.03,96.08,95.9,95.91,116216.0,95.4534,95.5031,95.3241,95.3341,116216.0
2022-12-14 13:15:00,95.91,95.99,95.74,95.79,84570.0,95.3341,95.4136,95.1651,95.2148,84570.0
2022-12-14 13:20:00,95.79,95.86,95.75,95.77,74259.0,95.2148,95.2844,95.175,95.1949,74259.0
2022-12-14 13:25:00,95.76,95.82,95.7,95.79,80587.0,95.185,95.2446,95.1253,95.2148,80587.0
2022-12-14 13:30:00,95.8,95.96,95.79,95.95,115413.0,95.2247,95.3838,95.2148,95.3738,115413.0
2022-12-14 13:35:00,95.94,96.29,95.94,96.26,157702.0,95.3639,95.7118,95.3639,95.682,157702.0
2022-12-14 13:40:00,96.26,96.32,96.18,96.26,145222.0,95.682,95.7416,95.6025,95.682,145222.0
2022-12-14 13:45:00,96.26,96.3,96.21,96.21,88537.0,95.682,95.7217,95.6323,95.6323,88537.0
2022-12-14 13:50:00,96.21,96.22,96.07,96.17,87095.0,95.6323,95.6422,95.4931,95.5925,87095.0
2022-12-14 13:55:00,96.16,96.32,96.05,96.19,131747.0,95.5826,95.7416,95.4732,95.6124,131747.0
2022-12-14 14:00:00,96.14,96.14,94.18,94.89,924028.0,95.5627,95.5627,93.6145,94.3202,924028.0
2022-12-14 14:05:00,94.9,95.12,94.26,94.56,452289.0,94.3302,94.5488,93.694,93.9922,452289.0
2022-12-14 14:10:00,94.56,95.14,94.31,95.03,368671.0,93.9922,94.5687,93.7437,94.4594,368671.0
2022-12-14 14:15:00,95.01,95.04,94.74,94.82,216454.0,94.4395,94.4693,94.1711,94.2506,216454.0
2022-12-14 14:20:00,94.83,94.95,94.66,94.76,158395.0,94.2606,94.3799,94.0916,94.191,158395.0
2022-12-14 14:25:00,94.75,95.18,94.7,94.93,216520.0,94.1811,94.6085,94.1314,94.36,216520.0
2022-12-14 14:30:00,94.93,95.01,93.6,93.67,510681.0,94.36,94.4395,93.038,93.1075,510681.0
2022-12-14 14:35:00,93.68,94.51,93.6,94.32,431764.0,93.1175,93.9425,93.038,93.7536,431764.0
2022-12-14 14:40:00,94.33,95.1,93.92,94.68,513825.0,93.7636,94.529,93.356,94.1115,513825.0
2022-12-14 14:45:00,94.71,94.72,94.01,94.23,395770.0,94.1413,94.1512,93.4455,93.6642,395770.0
2022-12-14 14:50:00,94.22,94.75,94.17,94.57,331856.0,93.6542,94.1811,93.6045,94.0021,331856.0
2022-12-14 14:55:00,94.56,94.79,94.41,94.65,254432.0,93.9922,94.2208,93.8431,94.0817,254432.0
2022-12-14 15:00:00,94.66,95.33,94.46,95.33,372416.0,94.0916,94.7576,93.8928,94.7576,372416.0
2022-12-14 15:05:00,95.33,95.35,94.93,95.1,323865.0,94.7576,94.7774,94.36,94.529,323865.0
2022-12-14 15:10:00,95.12,96.22,95.12,96.01,537001.0,94.5488,95.6422,94.5488,95.4335,537001.0
2022-12-14 15:15:00,96.0,96.01,95.24,95.57,317554.0,95.4235,95.4335,94.6681,94.9961,317554.0
2022-12-14 15:20:00,95.58,95.88,95.45,95.58,309107.0,95.0061,95.3043,94.8768,95.0061,309107.0
2022-12-14 15:25:00,95.58,95.65,94.79,94.8,349923.0,95.0061,95.0756,94.2208,94.2308,349923.0
2022-12-14 15:30:00,94.79,94.92,94.49,94.75,310043.0,94.2208,94.35,93.9226,94.1811,310043.0
2022-12-14 15:35:00,94.74,95.01,94.53,94.83,292760.0,94.1711,94.4395,93.9624,94.2606,292760.0
2022-12-14 15:40:00,94.82,95.22,94.77,95.22,290861.0,94.2506,94.6482,94.2009,94.6482,290861.0
2022-12-14 15:45:00,95.2,95.2,94.89,95.06,293497.0,94.6283,94.6283,94.3202,94.4892,293497.0
2022-12-14 15:50:00,95.04,95.44,94.97,95.18,556424.0,94.4693,94.8669,94.3997,94.6085,556424.0
2022-12-14 15:55:00,95.17,95.2,94.95,95.04,1055143.0,94.5985,94.6283,94.3799,94.4693,1055143.0
2022-12-15 09:30:00,93.19,93.64,92.82,92.95,852604.0,92.6304,93.0777,92.2626,92.3919,852604.0
2022-12-15 09:35:00,92.95,93.03,92.6,92.88,380138.0,92.3919,92.4714,92.044,92.3223,380138.0
2022-12-15 09:40:00,92.89,92.96,92.57,92.66,359430.0,92.3322,92.4018,92.0141,92.1036,359430.0
2022-12-15 09:45:00,92.67,92.67,92.1,92.1,549321.0,92.1135,92.1135,91.547,91.547,549321.0
2022-12-15 09:50:00,92.11,92.23,92.02,92.08,337590.0,91.5569,91.6762,91.4674,91.5271,337590.0
2022-12-15 09:55:00,92.07,92.26,91.75,91.91,482990.0,91.5171,91.706,91.1991,91.3581,482990.0
2022-12-15 10:00:00,91.91,91.94,91.55,91.64,394593.0,91.3581,91.3879,91.0003,91.0897,394593.0
2022-12-15 10:05:00,91.65,91.84,91.59,91.81,292495.0,91.0997,91.2885,91.04,91.2587,292495.0
2022-12-15 10:10:00,91.8,91.95,91.67,91.8,455027.0,91.2488,91.3979,91.1195,91.2488,455027.0
2022-12-15 10:15:00,91.8,92.05,91.68,91.95,402161.0,91.2488,91.4973,91.1295,91.3979,402161.0
2022-12-15 10:20:00,91.95,91.98,91.66,91.74,251000.0,91.3979,91.4277,91.1096,91.1891,251000.0
2022-12-15 10:25:00,91.75,91.91,91.68,91.74,201117.0,91.1991,91.3581,91.1295,91.1891,201117.0
2022-12-15 10:30:00,91.73,91.86,91.51,91.74,441987.0,91.1792,91.3084,90.9605,91.1891,441987.0
2022-12-15 10:35:00,91.74,91.98,91.73,91.92,290808.0,91.1891,91.4277,91.1792,91.368,290808.0
2022-12-15 10:40:00,91.93,91.95,91.79,91.94,245705.0,91.378,91.3979,91.2388,91.3879,245705.0
2022-12-15 10:45:00,91.94,92.01,91.83,91.84,365807.0,91.3879,91.4575,91.2786,91.2885,365807.0
2022-12-15 10:50:00,91.84,91.86,91.59,91.7,215668.0,91.2885,91.3084,91.04,91.1494,215668.0
2022-12-15 10:55:00,91.7,91.73,91.27,91.35,397183.0,91.1494,91.1792,90.7219,90.8015,397183.0
2022-12-15 11:00:00,91.36,91.49,91.16,91.25,278771.0,90.8114,90.9406,90.6126,90.7021,278771.0
2022-12-15 11:05:00,91.25,91.26,90.95,90.98,396381.0,90.7021,90.712,90.4039,90.4337,396381.0
2022-12-15 11:10:00,90.98,91.1,90.85,90.92,362142.0,90.4337,90.553,90.3045,90.3741,362142.0
2022-12-15 11:15:00,90.91,91.13,90.7,91.08,324111.0,90.3641,90.5828,90.1554,90.5331,324111.0
2022-12-15 11:20:00,91.08,91.16,90.92,90.93,221825.0,90.5331,90.6126,90.3741,90.384,221825.0
2022-12-15 11:25:00,90.94,91.17,90.91,91.17,248574.0,90.3939,90.6225,90.3641,90.6225,248574.0
2022-12-15 11:30:00,91.18,91.19,91.03,91.13,238630.0,90.6325,90.6424,90.4834,90.5828,238630.0
2022-12-15 11:35:00,91.14,91.16,90.9,91.08,252097.0,90.5927,90.6126,90.3542,90.5331,252097.0
2022-12-15 11:40:00,91.08,91.08,90.71,90.8,205350.0,90.5331,90.5331,90.1653,90.2548,205350.0
2022-12-15 11:45:00,90.8,91.02,90.76,90.77,259730.0,90.2548,90.4734,90.215,90.225,259730.0
2022-12-15 11:50:00,90.77,90.93,90.73,90.88,157642.0,90.225,90.384,90.1852,90.3343,157642.0
2022-12-15 11:55:00,90.88,90.91,90.72,90.73,130885.0,90.3343,90.3641,90.1753,90.1852,130885.0
2022-12-15 12:00:00,90.74,90.95,90.72,90.76,178416.0,90.1951,90.4039,90.1753,90.215,178416.0
2022-12-15 12:05:00,90.75,90.86,90.72,90.79,144695.0,90.2051,90.3144,90.1753,90.2448,144695.0
2022-12-15 12:10:00,90.8,90.92,90.67,90.92,181479.0,90.2548,90.3741,90.1256,90.3741,181479.0
2022-12-15 12:15:00,90.92,91.1,90.87,91.06,212268.0,90.3741,90.553,90.3244,90.5132,212268.0
2022-12-15 12:20:00,91.05,91.06,90.84,90.85,180708.0,90.5033,90.5132,90.2945,90.3045,180708.0
2022-12-15 12:25:00,90.86,90.96,90.84,90.95,123456.0,90.3144,90.4138,90.2945,90.4039,123456.0
2022-12-15 12:30:00,90.96,91.11,90.87,91.06,179155.0,90.4138,90.5629,90.3244,90.5132,179155.0
2022-12-15 12:35:00,91.06,91.1,90.87,90.91,203047.0,90.5132,90.553,90.3244,90.3641,203047.0
2022-12-15 12:40:00,90.91,90.96,90.83,90.86,144658.0,90.3641,90.4138,90.2846,90.3144,144658.0
2022-12-15 12:45:00,90.86,90.9,90.8,90.85,147305.0,90.3144,90.3542,90.2548,90.3045,147305.0
2022-12-15 12:50:00,90.85,90.92,90.83,90.83,151843.0,90.3045,90.3741,90.2846,90.2846,151843.0
2022-12-15 12:55:00,90.83,90.84,90.53,90.64,352271.0,90.2846,90.2945,89.9864,90.0957,352271.0
2022-12-15 13:00:00,90.65,90.73,90.52,90.59,312509.0,90.1057,90.1852,89.9765,90.046,312509.0
2022-12-15 13:05:00,90.59,90.6,90.26,90.37,318618.0,90.046,90.056,89.718,89.8274,318618.0
2022-12-15 13:10:00,90.38,90.45,90.3,90.36,204626.0,89.8373,89.9069,89.7578,89.8174,204626.0
2022-12-15 13:15:00,90.35,90.46,90.33,90.33,161111.0,89.8075,89.9168,89.7876,89.7876,161111.0
2022-12-15 13:20:00,90.34,90.47,90.31,90.33,142779.0,89.7975,89.9268,89.7677,89.7876,142779.0
2022-12-15 13:25:00,90.33,90.44,90.31,90.35,160270.0,89.7876,89.8969,89.7677,89.8075,160270.0
2022-12-15 13:30:00,90.34,90.35,90.11,90.28,318584.0,89.7975,89.8075,89.5689,89.7379,318584.0
2022-12-15 13:35:00,90.28,90.44,90.2,90.31,199874.0,89.7379,89.8969,89.6584,89.7677,199874.0
2022-12-15 13:40:00,90.32,90.47,90.21,90.24,212069.0,89.7777,89.9268,89.6683,89.6981,212069.0
2022-12-15 13:45:00,90.24,90.33,90.24,90.25,145143.0,89.6981,89.7876,89.6981,89.7081,145143.0
2022-12-15 13:50:00,90.25,90.29,90.01,90.08,321239.0,89.7081,89.7478,89.4695,89.5391,321239.0
2022-12-15 13:55:00,90.08,90.37,90.08,90.37,183994.0,89.5391,89.8274,89.5391,89.8274,183994.0
2022-12-15 14:00:00,90.37,90.43,90.26,90.33,154084.0,89.8274,89.887,89.718,89.7876,154084.0
2022-12-15 14:05:00,90.34,90.4,90.21,90.21,172604.0,89.7975,89.8572,89.6683,89.6683,172604.0
2022-12-15 14:10:00,90.21,90.31,90.2,90.28,128518.0,89.6683,89.7677,89.6584,89.7379,128518.0
2022-12-15 14:15:00,90.29,90.32,90.18,90.24,141568.0,89.7478,89.7777,89.6385,89.6981,141568.0
2022-12-15 14:20:00,90.24,90.31,90.18,90.2,177518.0,89.6981,89.7677,89.6385,89.6584,177518.0
2022-12-15 14:25:00,90.19,90.28,90.11,90.15,160821.0,89.6484,89.7379,89.5689,89.6087,160821.0
2022-12-15 14:30:00,90.15,90.34,90.12,90.32,171024.0,89.6087,89.7975,89.5789,89.7777,171024.0
2022-12-15 14:35:00,90.33,90.52,90.24,90.45,258776.0,89.7876,89.9765,89.6981,89.9069,258776.0
2022-12-15 14:40:00,90.45,90.58,90.43,90.54,277554.0,89.9069,90.0361,89.887,89.9963,277554.0
2022-12-15 14:45:00,90.54,90.58,90.3,90.42,196362.0,89.9963,90.0361,89.7578,89.8771,196362.0
2022-12-15 14:50:00,90.42,90.63,90.35,90.61,176639.0,89.8771,90.0858,89.8075,90.0659,176639.0
2022-12-15 14:55:00,90.61,90.78,90.55,90.73,194817.0,90.0659,90.2349,90.0063,90.1852,194817.0
2022-12-15 15:00:00,90.73,90.91,90.69,90.81,349831.0,90.1852,90.3641,90.1454,90.2647,349831.0
2022-12-15 15:05:00,90.81,91.02,90.81,91.0,275946.0,90.2647,90.4734,90.2647,90.4536,275946.0
2022-12-15 15:10:00,91.01,91.04,90.75,90.78,289832.0,90.4635,90.4933,90.2051,90.2349,289832.0
2022-12-15 15:15:00,90.79,90.9,90.69,90.75,200990.0,90.2448,90.3542,90.1454,90.2051,200990.0
2022-12-15 15:20:00,90.76,90.88,90.68,90.86,274373.0,90.215,90.3343,90.1355,90.3144,274373.0
2022-12-15 15:25:00,90.85,91.16,90.83,91.09,312732.0,90.3045,90.6126,90.2846,90.543,312732.0
2022-12-15 15:30:00,91.1,91.11,90.86,91.01,295807.0,90.553,90.5629,90.3144,90.4635,295807.0
2022-12-15 15:35:00,91.01,91.02,90.78,90.89,398542.0,90.4635,90.4734,90.2349,90.3442,398542.0
2022-12-15 15:40:00,90.9,90.92,90.64,90.67,370003.0,90.3542,90.3741,90.0957,90.1256,370003.0
2022-12-15 15:45:00,90.67,90.81,90.63,90.7,419123.0,90.1256,90.2647,90.0858,90.1554,419123.0
2022-12-15 15:50:00,90.7,90.82,90.62,90.77,680755.0,90.1554,90.2747,90.0759,90.225,680755.0
2022-12-15 15:55:00,90.78,90.94,90.71,90.86,1522711.0,90.2349,90.3939,90.1653,90.3144,1522711.0
2022-12-16 09:30:00,90.82,91.16,90.43,91.03,5121838.0,90.2747,90.6126,89.887,90.4834,5121838.0
2022-12-16 09:35:00,91.02,91.03,90.59,90.71,366970.0,90.4734,90.4834,90.046,90.1653,366970.0
2022-12-16 09:40:00,90.72,91.02,90.66,91.0,336639.0,90.1753,90.4734,90.1156,90.4536,336639.0
2022-12-16 09:45:00,90.99,91.2,90.65,91.19,456920.0,90.4436,90.6524,90.1057,90.6424,456920.0
2022-12-16 09:50:00,91.2,91.33,91.12,91.16,286493.0,90.6524,90.7816,90.5728,90.6126,286493.0
2022-12-16 09:55:00,91.2,91.21,90.83,90.84,191506.0,90.6524,90.6623,90.2846,90.2945,191506.0
2022-12-16 10:00:00,90.84,90.84,90.57,90.66,247373.0,90.2945,90.2945,90.0262,90.1156,247373.0
2022-12-16 10:05:00,90.65,90.74,90.35,90.42,186800.0,90.1057,90.1951,89.8075,89.8771,186800.0
2022-12-16 10:10:00,90.42,90.56,90.35,90.39,237606.0,89.8771,90.0162,89.8075,89.8472,237606.0
2022-12-16 10:15:00,90.39,90.53,90.22,90.27,258795.0,89.8472,89.9864,89.6783,89.728,258795.0
2022-12-16 10:20:00,90.27,90.27,90.01,90.01,239653.0,89.728,89.728,89.4695,89.4695,239653.0
2022-12-16 10:25:00,90.01,90.23,89.96,90.03,379329.0,89.4695,89.6882,89.4198,89.4894,379329.0
2022-12-16 10:30:00,90.04,90.3,90.04,90.26,207572.0,89.4993,89.7578,89.4993,89.718,207572.0
2022-12-16 10:35:00,90.27,90.38,90.15,90.28,222177.0,89.728,89.8373,89.6087,89.7379,222177.0
2022-12-16 10:40:00,90.28,90.56,90.21,90.44,218100.0,89.7379,90.0162,89.6683,89.8969,218100.0
2022-12-16 10:45:00,90.44,90.44,90.09,90.19,149394.0,89.8969,89.8969,89.549,89.6484,149394.0
2022-12-16 10:50:00,90.19,90.57,90.15,90.48,199527.0,89.6484,90.0262,89.6087,89.9367,199527.0
2022-12-16 10:55:00,90.47,90.53,90.31,90.37,217877.0,89.9268,89.9864,89.7677,89.8274,217877.0
2022-12-16 11:00:00,90.38,90.45,90.12,90.16,164630.0,89.8373,89.9069,89.5789,89.6186,164630.0
2022-12-16 11:05:00,90.15,90.29,90.1,90.13,161408.0,89.6087,89.7478,89.559,89.5888,161408.0
2022-12-16 11:10:00,90.12,90.29,89.99,90.29,255705.0,89.5789,89.7478,89.4496,89.7478,255705.0
2022-12-16 11:15:00,90.27,90.36,90.21,90.29,126072.0,89.728,89.8174,89.6683,89.7478,126072.0
2022-12-16 11:20:00,90.3,90.34,89.99,90.04,250238.0,89.7578,89.7975,89.4496,89.4993,250238.0
2022-12-16 11:25:00,90.04,90.13,89.99,90.01,316340.0,89.4993,89.5888,89.4496,89.4695,316340.0
2022-12-16 11:30:00,90.0,90.2,90.0,90.05,191644.0,89.4596,89.6584,89.4596,89.5093,191644.0
2022-12-16 11:35:00,90.05,90.15,90.02,90.1,204647.0,89.5093,89.6087,89.4795,89.559,204647.0
2022-12-16 11:40:00,90.1,90.13,89.95,90.0,166456.0,89.559,89.5888,89.4099,89.4596,166456.0
2022-12-16 11:45:00,90.0,90.08,89.77,89.8,217220.0,89.4596,89.5391,89.231,89.2608,217220.0
2022-12-16 11:50:00,89.8,90.01,89.79,90.01,160862.0,89.2608,89.4695,89.2508,89.4695,160862.0
2022-12-16 11:55:00,90.0,90.05,89.79,89.84,175434.0,89.4596,89.5093,89.2508,89.3005,175434.0
2022-12-16 12:00:00,89.85,89.9,89.74,89.89,163607.0,89.3105,89.3602,89.2011,89.3502,163607.0
2022-12-16 12:05:00,89.88,89.88,89.73,89.76,127490.0,89.3403,89.3403,89.1912,89.221,127490.0
2022-12-16 12:10:00,89.77,89.87,89.67,89.77,183205.0,89.231,89.3304,89.1316,89.231,183205.0
2022-12-16 12:15:00,89.77,89.92,89.73,89.91,255141.0,89.231,89.3801,89.1912,89.3701,255141.0
2022-12-16 12:20:00,89.91,90.08,89.88,90.07,253727.0,89.3701,89.5391,89.3403,89.5292,253727.0
2022-12-16 12:25:00,90.08,90.16,90.07,90.1,185771.0,89.5391,89.6186,89.5292,89.559,185771.0
2022-12-16 12:30:00,90.1,90.12,90.0,90.11,126229.0,89.559,89.5789,89.4596,89.5689,126229.0
2022-12-16 12:35:00,90.1,90.34,90.05,90.19,207526.0,89.559,89.7975,89.5093,89.6484,207526.0
2022-12-16 12:40:00,90.19,90.2,89.91,89.91,155586.0,89.6484,89.6584,89.3701,89.3701,155586.0
2022-12-16 12:45:00,89.92,89.93,89.81,89.86,131079.0,89.3801,89.39,89.2707,89.3204,131079.0
2022-12-16 12:50:00,89.86,89.88,89.76,89.77,152239.0,89.3204,89.3403,89.221,89.231,152239.0
2022-12-16 12:55:00,89.77,89.84,89.68,89.76,99449.0,89.231,89.3005,89.1415,89.221,99449.0
2022-12-16 13:00:00,89.76,89.82,89.69,89.74,182558.0,89.221,89.2807,89.1514,89.2011,182558.0
2022-12-16 13:05:00,89.74,89.92,89.66,89.89,175457.0,89.2011,89.3801,89.1216,89.3502,175457.0
2022-12-16 13:10:00,89.88,90.04,89.88,89.92,160464.0,89.3403,89.4993,89.3403,89.3801,160464.0
2022-12-16 13:15:00,89.93,90.03,89.9,89.94,167506.0,89.39,89.4894,89.3602,89.3999,167506.0
2022-12-16 13:20:00,89.93,89.96,89.87,89.93,126273.0,89.39,89.4198,89.3304,89.39,126273.0
2022-12-16 13:25:00,89.92,89.95,89.87,89.9,113178.0,89.3801,89.4099,89.3304,89.3602,113178.0
2022-12-16 13:30:00,89.9,90.08,89.86,90.04,136651.0,89.3602,89.5391,89.3204,89.4993,136651.0
2022-12-16 13:35:00,90.03,90.11,89.92,89.93,98414.0,89.4894,89.5689,89.3801,89.39,98414.0
2022-12-16 13:40:00,89.93,90.05,89.9,90.01,127840.0,89.39,89.5093,89.3602,89.4695,127840.0
2022-12-16 13:45:00,90.01,90.19,89.97,90.13,119315.0,89.4695,89.6484,89.4298,89.5888,119315.0
2022-12-16 13:50:00,90.13,90.14,90.0,90.03,184052.0,89.5888,89.5987,89.4596,89.4894,184052.0
2022-12-16 13:55:00,90.04,90.08,89.91,89.93,113672.0,89.4993,89.5391,89.3701,89.39,113672.0
2022-12-16 14:00:00,89.93,90.0,89.87,89.93,155684.0,89.39,89.4596,89.3304,89.39,155684.0
2022-12-16 14:05:00,89.93,90.02,89.9,90.01,159166.0,89.39,89.4795,89.3602,89.4695,159166.0
2022-12-16 14:10:00,90.01,90.21,90.0,90.2,211702.0,89.4695,89.6683,89.4596,89.6584,211702.0
2022-12-16 14:15:00,90.19,90.22,90.02,90.06,163649.0,89.6484,89.6783,89.4795,89.5192,163649.0
2022-12-16 14:20:00,90.06,90.08,89.89,89.98,112240.0,89.5192,89.5391,89.3502,89.4397,112240.0
2022-12-16 14:25:00,89.98,90.01,89.79,89.8,133361.0,89.4397,89.4695,89.2508,89.2608,133361.0
2022-12-16 14:30:00,89.8,89.81,89.52,89.57,341699.0,89.2608,89.2707,88.9825,89.0322,341699.0
2022-12-16 14:35:00,89.57,89.69,89.56,89.64,203743.0,89.0322,89.1514,89.0222,89.1017,203743.0
2022-12-16 14:40:00,89.63,89.71,89.58,89.66,145298.0,89.0918,89.1713,89.0421,89.1216,145298.0
2022-12-16 14:45:00,89.66,89.78,89.61,89.76,133610.0,89.1216,89.2409,89.0719,89.221,133610.0
2022-12-16 14:50:00,89.76,89.86,89.73,89.82,124158.0,89.221,89.3204,89.1912,89.2807,124158.0
2022-12-16 14:55:00,89.84,90.11,89.81,89.94,192083.0,89.3005,89.5689,89.2707,89.3999,192083.0
2022-12-16 15:00:00,89.93,90.09,89.89,89.92,235759.0,89.39,89.549,89.3502,89.3801,235759.0
2022-12-16 15:05:00,89.91,89.96,89.79,89.86,154016.0,89.3701,89.4198,89.2508,89.3204,154016.0
2022-12-16 15:10:00,89.86,90.32,89.83,90.3,359402.0,89.3204,89.7777,89.2906,89.7578,359402.0
2022-12-16 15:15:00,90.32,90.54,90.29,90.31,233795.0,89.7777,89.9963,89.7478,89.7677,233795.0
2022-12-16 15:20:00,90.3,90.43,90.26,90.37,231149.0,89.7578,89.887,89.718,89.8274,231149.0
2022-12-16 15:25:00,90.38,90.48,90.28,90.41,273697.0,89.8373,89.9367,89.7379,89.8671,273697.0
2022-12-16 15:30:00,90.41,90.71,90.4,90.55,311783.0,89.8671,90.1653,89.8572,90.0063,311783.0
2022-12-16 15:35:00,90.55,90.74,90.42,90.66,280103.0,90.0063,90.1951,89.8771,90.1156,280103.0
2022-12-16 15:40:00,90.67,90.78,90.57,90.57,298356.0,90.1256,90.2349,90.0262,90.0262,298356.0
2022-12-16 15:45:00,90.57,90.76,90.47,90.51,377092.0,90.0262,90.215,89.9268,89.9665,377092.0
2022-12-16 15:50:00,90.51,91.06,90.49,90.74,1099893.0,89.9665,90.5132,89.9466,90.1951,1099893.0
2022-12-16 15:55:00,90.73,90.78,90.21,90.26,2039345.0,90.1852,90.2349,89.6683,89.718,2039345.0
2022-12-19 09:30:00,90.27,90.37,89.75,89.89,839166.0,89.728,89.8274,89.2111,89.3502,839166.0
2022-12-19 09:35:00,89.89,90.33,89.53,90.19,541731.0,89.3502,89.7876,88.9924,89.6484,541731.0
2022-12-19 09:40:00,90.19,90.3,90.05,90.16,373505.0,89.6484,89.7578,89.5093,89.6186,373505.0
2022-12-19 09:45:00,90.16,90.16,89.71,89.76,300606.0,89.6186,89.6186,89.1713,89.221,300606.0
2022-12-19 09:50:00,89.76,89.76,89.43,89.6,226014.0,89.221,89.221,88.893,89.062,226014.0
2022-12-19 09:55:00,89.61,89.65,89.45,89.6,147211.0,89.0719,89.1117,88.9129,89.062,147211.0
2022-12-19 10:00:00,89.6,89.65,89.35,89.37,314188.0,89.062,89.1117,88.8135,88.8334,314188.0
2022-12-19 10:05:00,89.38,89.47,89.23,89.39,315137.0,88.8433,88.9328,88.6942,88.8532,315137.0
2022-12-19 10:10:00,89.39,89.78,89.37,89.73,207231.0,88.8532,89.2409,88.8334,89.1912,207231.0
2022-12-19 10:15:00,89.73,89.87,89.56,89.85,237880.0,89.1912,89.3304,89.0222,89.3105,237880.0
2022-12-19 10:20:00,89.85,90.31,89.83,90.07,377228.0,89.3105,89.7677,89.2906,89.5292,377228.0
2022-12-19 10:25:00,90.07,90.44,90.06,90.43,242584.0,89.5292,89.8969,89.5192,89.887,242584.0
2022-12-19 10:30:00,90.44,90.52,90.18,90.42,287612.0,89.8969,89.9765,89.6385,89.8771,287612.0
2022-12-19 10:35:00,90.42,90.56,90.17,90.17,324108.0,89.8771,90.0162,89.6286,89.6286,324108.0
2022-12-19 10:40:00,90.18,90.19,90.03,90.03,175457.0,89.6385,89.6484,89.4894,89.4894,175457.0
2022-12-19 10:45:00,90.04,90.17,89.96,90.12,190639.0,89.4993,89.6286,89.4198,89.5789,190639.0
2022-12-19 10:50:00,90.12,90.15,89.9,89.96,162718.0,89.5789,89.6087,89.3602,89.4198,162718.0
2022-12-19 10:55:00,89.96,90.05,89.87,89.9,224847.0,89.4198,89.5093,89.3304,89.3602,224847.0
2022-12-19 11:00:00,89.89,89.89,89.66,89.72,192635.0,89.3502,89.3502,89.1216,89.1813,192635.0
2022-12-19 11:05:00,89.72,89.95,89.67,89.84,285809.0,89.1813,89.4099,89.1316,89.3005,285809.0
2022-12-19 11:10:00,89.84,89.97,89.79,89.87,168113.0,89.3005,89.4298,89.2508,89.3304,168113.0
2022-12-19 11:15:00,89.88,89.96,89.8,89.84,158253.0,89.3403,89.4198,89.2608,89.3005,158253.0
2022-12-19 11:20:00,89.84,89.86,89.58,89.73,157882.0,89.3005,89.3204,89.0421,89.1912,157882.0
2022-12-19 11:25:00,89.74,89.74,89.48,89.56,203131.0,89.2011,89.2011,88.9427,89.0222,203131.0
2022-12-19 11:30:00,89.57,89.57,89.25,89.31,284639.0,89.0322,89.0322,88.7141,88.7737,284639.0
2022-12-19 11:35:00,89.3,89.3,89.12,89.14,347840.0,88.7638,88.7638,88.5849,88.6047,347840.0
2022-12-19 11:40:00,89.14,89.25,89.02,89.18,238433.0,88.6047,88.7141,88.4855,88.6445,238433.0
2022-12-19 11:45:00,89.18,89.37,89.17,89.3,185163.0,88.6445,88.8334,88.6346,88.7638,185163.0
2022-12-19 11:50:00,89.31,89.34,89.26,89.29,151640.0,88.7737,88.8035,88.724,88.7538,151640.0
2022-12-19 11:55:00,89.3,89.31,89.19,89.22,136440.0,88.7638,88.7737,88.6544,88.6843,136440.0
2022-12-19 12:00:00,89.23,89.34,89.22,89.25,150660.0,88.6942,88.8035,88.6843,88.7141,150660.0
2022-12-19 12:05:00,89.24,89.34,89.19,89.25,115618.0,88.7041,88.8035,88.6544,88.7141,115618.0
2022-12-19 12:10:00,89.26,89.3,89.13,89.3,132834.0,88.724,88.7638,88.5948,88.7638,132834.0
2022-12-19 12:15:00,89.3,89.31,89.16,89.2,156060.0,88.7638,88.7737,88.6246,88.6644,156060.0
2022-12-19 12:20:00,89.2,89.21,89.0,89.0,177787.0,88.6644,88.6743,88.4656,88.4656,177787.0
2022-12-19 12:25:00,89.01,89.12,88.99,89.02,175856.0,88.4755,88.5849,88.4556,88.4855,175856.0
2022-12-19 12:30:00,89.01,89.04,88.92,88.98,194844.0,88.4755,88.5053,88.3861,88.4457,194844.0
2022-12-19 12:35:00,88.98,89.11,88.96,89.09,141018.0,88.4457,88.5749,88.4258,88.555,141018.0
2022-12-19 12:40:00,89.08,89.14,89.0,89.01,106333.0,88.5451,88.6047,88.4656,88.4755,106333.0
2022-12-19 12:45:00,89.01,89.22,88.98,89.13,206456.0,88.4755,88.6843,88.4457,88.5948,206456.0
2022-12-19 12:50:00,89.15,89.3,89.13,89.21,210377.0,88.6147,88.7638,88.5948,88.6743,210377.0
2022-12-19 12:55:00,89.21,89.21,89.01,89.04,127304.0,88.6743,88.6743,88.4755,88.5053,127304.0
2022-12-19 13:00:00,89.05,89.07,88.93,89.01,170544.0,88.5153,88.5352,88.396,88.4755,170544.0
2022-12-19 13:05:00,89.01,89.04,88.94,88.98,147901.0,88.4755,88.5053,88.4059,88.4457,147901.0
2022-12-19 13:10:00,88.99,89.26,88.98,89.26,142915.0,88.4556,88.724,88.4457,88.724,142915.0
2022-12-19 13:15:00,89.26,89.28,89.11,89.15,102071.0,88.724,88.7439,88.5749,88.6147,102071.0
2022-12-19 13:20:00,89.14,89.33,89.12,89.33,152178.0,88.6047,88.7936,88.5849,88.7936,152178.0
2022-12-19 13:25:00,89.33,89.34,89.1,89.13,166315.0,88.7936,88.8035,88.565,88.5948,166315.0
2022-12-19 13:30:00,89.12,89.15,89.04,89.04,97353.0,88.5849,88.6147,88.5053,88.5053,97353.0
2022-12-19 13:35:00,89.05,89.13,89.01,89.12,112737.0,88.5153,88.5948,88.4755,88.5849,112737.0
2022-12-19 13:40:00,89.11,89.14,88.96,89.0,104128.0,88.5749,88.6047,88.4258,88.4656,104128.0
2022-12-19 13:45:00,88.99,89.05,88.93,89.05,92029.0,88.4556,88.5153,88.396,88.5153,92029.0
2022-12-19 13:50:00,89.04,89.06,88.98,89.0,159057.0,88.5053,88.5252,88.4457,88.4656,159057.0
2022-12-19 13:55:00,89.0,89.01,88.9,88.91,112895.0,88.4656,88.4755,88.3662,88.3761,112895.0
2022-12-19 14:00:00,88.91,88.94,88.71,88.73,213872.0,88.3761,88.4059,88.1773,88.1972,213872.0
2022-12-19 14:05:00,88.73,88.82,88.64,88.69,306098.0,88.1972,88.2867,88.1077,88.1574,306098.0
2022-12-19 14:10:00,88.7,88.78,88.63,88.7,162140.0,88.1674,88.2469,88.0978,88.1674,162140.0
2022-12-19 14:15:00,88.7,88.74,88.57,88.57,110811.0,88.1674,88.2071,88.0382,88.0382,110811.0
2022-12-19 14:20:00,88.56,88.7,88.54,88.56,340391.0,88.0282,88.1674,88.0083,88.0282,340391.0
2022-12-19 14:25:00,88.56,88.71,88.55,88.56,153453.0,88.0282,88.1773,88.0183,88.0282,153453.0
2022-12-19 14:30:00,88.55,88.75,88.55,88.72,235606.0,88.0183,88.2171,88.0183,88.1873,235606.0
2022-12-19 14:35:00,88.72,88.74,88.62,88.71,126311.0,88.1873,88.2071,88.0879,88.1773,126311.0
2022-12-19 14:40:00,88.7,88.72,88.61,88.7,144467.0,88.1674,88.1873,88.0779,88.1674,144467.0
2022-12-19 14:45:00,88.71,88.81,88.65,88.67,258766.0,88.1773,88.2767,88.1177,88.1376,258766.0
2022-12-19 14:50:00,88.66,88.67,88.52,88.58,245183.0,88.1276,88.1376,87.9885,88.0481,245183.0
2022-12-19 14:55:00,88.57,88.77,88.56,88.74,186163.0,88.0382,88.237,88.0282,88.2071,186163.0
2022-12-19 15:00:00,88.74,88.74,88.61,88.65,161109.0,88.2071,88.2071,88.0779,88.1177,161109.0
2022-12-19 15:05:00,88.64,88.68,88.52,88.67,282745.0,88.1077,88.1475,87.9885,88.1376,282745.0
2022-12-19 15:10:00,88.66,88.72,88.55,88.55,227254.0,88.1276,88.1873,88.0183,88.0183,227254.0
2022-12-19 15:15:00,88.56,88.67,88.54,88.61,200517.0,88.0282,88.1376,88.0083,88.0779,200517.0
2022-12-19 15:20:00,88.61,88.69,88.52,88.65,289168.0,88.0779,88.1574,87.9885,88.1177,289168.0
2022-12-19 15:25:00,88.64,88.68,88.51,88.52,263684.0,88.1077,88.1475,87.9785,87.9885,263684.0
2022-12-19 15:30:00,88.52,88.62,88.47,88.52,500185.0,87.9885,88.0879,87.9388,87.9885,500185.0
2022-12-19 15:35:00,88.52,88.58,88.38,88.39,461657.0,87.9885,88.0481,87.8493,87.8592,461657.0
2022-12-19 15:40:00,88.39,88.39,88.21,88.28,553077.0,87.8592,87.8592,87.6803,87.7499,553077.0
2022-12-19 15:45:00,88.27,88.47,88.26,88.3,426043.0,87.74,87.9388,87.73,87.7698,426043.0
2022-12-19 15:50:00,88.3,88.47,88.29,88.42,643701.0,87.7698,87.9388,87.7598,87.8891,643701.0
2022-12-19 15:55:00,88.42,88.57,88.32,88.45,1334876.0,87.8891,88.0382,87.7897,87.9189,1334876.0
2022-12-20 09:30:00,88.11,88.48,87.91,88.08,764574.0,87.5809,87.9487,87.3821,87.5511,764574.0
2022-12-20 09:35:00,88.09,88.22,88.0,88.06,268074.0,87.561,87.6903,87.4716,87.5312,268074.0
2022-12-20 09:40:00,88.06,88.16,87.75,87.76,448603.0,87.5312,87.6306,87.2231,87.233,448603.0
2022-12-20 09:45:00,87.76,87.92,87.44,87.92,441698.0,87.233,87.3921,86.9149,87.3921,441698.0
2022-12-20 09:50:00,87.91,88.03,87.77,87.93,253024.0,87.3821,87.5014,87.243,87.402,253024.0
2022-12-20 09:55:00,87.93,88.5,87.93,88.43,337961.0,87.402,87.9686,87.402,87.899,337961.0
2022-12-20 10:00:00,88.43,88.69,88.4,88.53,334137.0,87.899,88.1574,87.8692,87.9984,334137.0
2022-12-20 10:05:00,88.53,88.67,88.22,88.24,272418.0,87.9984,88.1376,87.6903,87.7101,272418.0
2022-12-20 10:10:00,88.25,88.4,88.15,88.27,268003.0,87.7201,87.8692,87.6207,87.74,268003.0
2022-12-20 10:15:00,88.25,88.32,88.04,88.1,268208.0,87.7201,87.7897,87.5113,87.571,268208.0
2022-12-20 10:20:00,88.1,88.66,88.05,88.54,279974.0,87.571,88.1276,87.5213,88.0083,279974.0
2022-12-20 10:25:00,88.55,88.77,88.52,88.6,386634.0,88.0183,88.237,87.9885,88.068,386634.0
2022-12-20 10:30:00,88.6,88.88,88.59,88.73,250591.0,88.068,88.3463,88.058,88.1972,250591.0
2022-12-20 10:35:00,88.72,88.94,88.69,88.78,167424.0,88.1873,88.4059,88.1574,88.2469,167424.0
2022-12-20 10:40:00,88.77,88.83,88.6,88.74,165156.0,88.237,88.2966,88.068,88.2071,165156.0
2022-12-20 10:45:00,88.73,88.86,88.57,88.79,179167.0,88.1972,88.3264,88.0382,88.2568,179167.0
2022-12-20 10:50:00,88.8,88.92,88.7,88.79,209608.0,88.2668,88.3861,88.1674,88.2568,209608.0
2022-12-20 10:55:00,88.8,88.88,88.62,88.63,180816.0,88.2668,88.3463,88.0879,88.0978,180816.0
2022-12-20 11:00:00,88.63,88.82,88.47,88.77,246633.0,88.0978,88.2867,87.9388,88.237,246633.0
2022-12-20 11:05:00,88.78,88.88,88.66,88.76,223822.0,88.2469,88.3463,88.1276,88.227,223822.0
2022-12-20 11:10:00,88.75,88.8,88.28,88.28,312454.0,88.2171,88.2668,87.7499,87.7499,312454.0
2022-12-20 11:15:00,88.29,88.32,87.93,88.08,279979.0,87.7598,87.7897,87.402,87.5511,279979.0
2022-12-20 11:20:00,88.08,88.13,87.93,88.03,146147.0,87.5511,87.6008,87.402,87.5014,146147.0
2022-12-20 11:25:00,88.04,88.13,87.83,87.95,173999.0,87.5113,87.6008,87.3026,87.4219,173999.0
2022-12-20 11:30:00,87.95,88.1,87.92,88.07,262068.0,87.4219,87.571,87.3921,87.5412,262068.0
2022-12-20 11:35:00,88.07,88.13,87.94,88.05,157426.0,87.5412,87.6008,87.4119,87.5213,157426.0
2022-12-20 11:40:00,88.03,88.19,87.94,88.15,122462.0,87.5014,87.6604,87.4119,87.6207,122462.0
2022-12-20 11:45:00,88.2,88.23,88.03,88.17,126954.0,87.6704,87.7002,87.5014,87.6406,126954.0
2022-12-20 11:50:00,88.19,88.26,88.07,88.23,144230.0,87.6604,87.73,87.5412,87.7002,144230.0
2022-12-20 11:55:00,88.23,88.43,88.1,88.42,122050.0,87.7002,87.899,87.571,87.8891,122050.0
2022-12-20 12:00:00,88.44,88.53,88.39,88.46,135012.0,87.9089,87.9984,87.8592,87.9288,135012.0
2022-12-20 12:05:00,88.47,88.68,88.42,88.63,124607.0,87.9388,88.1475,87.8891,88.0978,124607.0
2022-12-20 12:10:00,88.62,88.75,88.49,88.54,150280.0,88.0879,88.2171,87.9586,88.0083,150280.0
2022-12-20 12:15:00,88.54,88.59,88.45,88.54,84872.0,88.0083,88.058,87.9189,88.0083,84872.0
2022-12-20 12:20:00,88.54,88.71,88.52,88.68,80555.0,88.0083,88.1773,87.9885,88.1475,80555.0
2022-12-20 12:25:00,88.69,88.72,88.52,88.55,104050.0,88.1574,88.1873,87.9885,88.0183,104050.0
2022-12-20 12:30:00,88.56,88.59,88.33,88.34,102588.0,88.0282,88.058,87.7996,87.8095,102588.0
2022-12-20 12:35:00,88.34,88.37,88.28,88.35,94224.0,87.8095,87.8394,87.7499,87.8195,94224.0
2022-12-20 12:40:00,88.35,88.55,88.34,88.45,87908.0,87.8195,88.0183,87.8095,87.9189,87908.0
2022-12-20 12:45:00,88.46,88.64,88.42,88.59,124196.0,87.9288,88.1077,87.8891,88.058,124196.0
2022-12-20 12:50:00,88.59,88.67,88.54,88.64,65624.0,88.058,88.1376,88.0083,88.1077,65624.0
2022-12-20 12:55:00,88.63,88.79,88.6,88.78,74207.0,88.0978,88.2568,88.068,88.2469,74207.0
2022-12-20 13:00:00,88.79,88.87,88.76,88.79,80939.0,88.2568,88.3364,88.227,88.2568,80939.0
2022-12-20 13:05:00,88.78,88.8,88.63,88.68,93868.0,88.2469,88.2668,88.0978,88.1475,93868.0
2022-12-20 13:10:00,88.67,88.68,88.47,88.52,253660.0,88.1376,88.1475,87.9388,87.9885,253660.0
2022-12-20 13:15:00,88.52,88.78,88.52,88.61,94506.0,87.9885,88.2469,87.9885,88.0779,94506.0
2022-12-20 13:20:00,88.6,88.68,88.52,88.57,89560.0,88.068,88.1475,87.9885,88.0382,89560.0
2022-12-20 13:25:00,88.57,88.75,88.57,88.68,94960.0,88.0382,88.2171,88.0382,88.1475,94960.0
2022-12-20 13:30:00,88.69,88.91,88.68,88.83,120603.0,88.1574,88.3761,88.1475,88.2966,120603.0
2022-12-20 13:35:00,88.84,89.01,88.82,88.99,152278.0,88.3065,88.4755,88.2867,88.4556,152278.0
2022-12-20 13:40:00,88.99,89.04,88.81,88.92,128942.0,88.4556,88.5053,88.2767,88.3861,128942.0
2022-12-20 13:45:00,88.92,89.01,88.84,88.89,117684.0,88.3861,88.4755,88.3065,88.3562,117684.0
2022-12-20 13:50:00,88.9,88.9,88.8,88.82,78123.0,88.3662,88.3662,88.2668,88.2867,78123.0
2022-12-20 13:55:00,88.81,88.86,88.72,88.77,79803.0,88.2767,88.3264,88.1873,88.237,79803.0
2022-12-20 14:00:00,88.78,89.02,88.72,88.95,123258.0,88.2469,88.4855,88.1873,88.4159,123258.0
2022-12-20 14:05:00,88.95,89.06,88.88,89.03,148747.0,88.4159,88.5252,88.3463,88.4954,148747.0
2022-12-20 14:10:00,89.04,89.18,89.03,89.12,163619.0,88.5053,88.6445,88.4954,88.5849,163619.0
2022-12-20 14:15:00,89.12,89.14,88.97,89.02,93873.0,88.5849,88.6047,88.4358,88.4855,93873.0
2022-12-20 14:20:00,89.03,89.06,88.89,88.94,104393.0,88.4954,88.5252,88.3562,88.4059,104393.0
2022-12-20 14:25:00,88.95,89.04,88.93,89.0,105400.0,88.4159,88.5053,88.396,88.4656,105400.0
2022-12-20 14:30:00,89.0,89.04,88.94,88.99,107676.0,88.4656,88.5053,88.4059,88.4556,107676.0
2022-12-20 14:35:00,88.99,88.99,88.83,88.87,125870.0,88.4556,88.4556,88.2966,88.3364,125870.0
2022-12-20 14:40:00,88.89,88.94,88.74,88.79,101136.0,88.3562,88.4059,88.2071,88.2568,101136.0
2022-12-20 14:45:00,88.78,88.85,88.71,88.76,109027.0,88.2469,88.3165,88.1773,88.227,109027.0
2022-12-20 14:50:00,88.75,88.85,88.66,88.82,109282.0,88.2171,88.3165,88.1276,88.2867,109282.0
2022-12-20 14:55:00,88.83,88.86,88.71,88.79,108340.0,88.2966,88.3264,88.1773,88.2568,108340.0
2022-12-20 15:00:00,88.79,88.8,88.6,88.65,161223.0,88.2568,88.2668,88.068,88.1177,161223.0
2022-12-20 15:05:00,88.66,88.72,88.52,88.61,192924.0,88.1276,88.1873,87.9885,88.0779,192924.0
2022-12-20 15:10:00,88.61,88.69,88.56,88.67,120903.0,88.0779,88.1574,88.0282,88.1376,120903.0
2022-12-20 15:15:00,88.67,88.75,88.56,88.57,149751.0,88.1376,88.2171,88.0282,88.0382,149751.0
2022-12-20 15:20:00,88.58,88.68,88.53,88.63,135051.0,88.0481,88.1475,87.9984,88.0978,135051.0
2022-12-20 15:25:00,88.62,88.82,88.62,88.76,136167.0,88.0879,88.2867,88.0879,88.227,136167.0
2022-12-20 15:30:00,88.77,88.87,88.7,88.79,171756.0,88.237,88.3364,88.1674,88.2568,171756.0
2022-12-20 15:35:00,88.78,88.99,88.77,88.98,154979.0,88.2469,88.4556,88.237,88.4457,154979.0
2022-12-20 15:40:00,88.98,89.04,88.87,88.98,217838.0,88.4457,88.5053,88.3364,88.4457,217838.0
2022-12-20 15:45:00,88.98,89.1,88.93,89.05,251123.0,88.4457,88.565,88.396,88.5153,251123.0
2022-12-20 15:50:00,89.05,89.07,88.84,89.03,354348.0,88.5153,88.5352,88.3065,88.4954,354348.0
2022-12-20 15:55:00,89.03,89.12,88.94,89.04,862399.0,88.4954,88.5849,88.4059,88.5053,862399.0
2022-12-21 09:30:00,89.09,89.3,88.38,88.44,1031250.0,88.555,88.7638,87.8493,87.9089,1031250.0
2022-12-21 09:35:00,88.42,89.02,88.32,88.9,328314.0,87.8891,88.4855,87.7897,88.3662,328314.0
2022-12-21 09:40:00,88.88,88.95,88.58,88.77,300364.0,88.3463,88.4159,88.0481,88.237,300364.0
2022-12-21 09:45:00,88.79,89.29,88.64,89.24,332069.0,88.2568,88.7538,88.1077,88.7041,332069.0
2022-12-21 09:50:00,89.24,89.28,88.75,88.75,292620.0,88.7041,88.7439,88.2171,88.2171,292620.0
2022-12-21 09:55:00,88.75,88.79,88.48,88.53,246492.0,88.2171,88.2568,87.9487,87.9984,246492.0
2022-12-21 10:00:00,88.53,88.89,88.43,88.73,303240.0,87.9984,88.3562,87.899,88.1972,303240.0
2022-12-21 10:05:00,88.73,89.33,88.7,89.31,246207.0,88.1972,88.7936,88.1674,88.7737,246207.0
2022-12-21 10:10:00,89.31,89.4,89.11,89.22,215757.0,88.7737,88.8632,88.5749,88.6843,215757.0
2022-12-21 10:15:00,89.23,89.27,89.09,89.23,171232.0,88.6942,88.734,88.555,88.6942,171232.0
2022-12-21 10:20:00,89.23,89.29,88.95,89.06,195973.0,88.6942,88.7538,88.4159,88.5252,195973.0
2022-12-21 10:25:00,89.06,89.24,89.02,89.23,211755.0,88.5252,88.7041,88.4855,88.6942,211755.0
2022-12-21 10:30:00,89.23,89.6,89.15,89.52,300348.0,88.6942,89.062,88.6147,88.9825,300348.0
2022-12-21 10:35:00,89.52,89.6,89.48,89.56,185901.0,88.9825,89.062,88.9427,89.0222,185901.0
2022-12-21 10:40:00,89.58,89.71,89.52,89.59,279644.0,89.0421,89.1713,88.9825,89.052,279644.0
2022-12-21 10:45:00,89.59,89.71,89.44,89.55,163258.0,89.052,89.1713,88.9029,89.0123,163258.0
2022-12-21 10:50:00,89.56,89.62,89.38,89.42,198718.0,89.0222,89.0819,88.8433,88.8831,198718.0
2022-12-21 10:55:00,89.42,89.61,89.42,89.58,174562.0,88.8831,89.0719,88.8831,89.0421,174562.0
2022-12-21 11:00:00,89.59,89.79,89.59,89.71,264452.0,89.052,89.2508,89.052,89.1713,264452.0
2022-12-21 11:05:00,89.7,89.73,89.57,89.7,249025.0,89.1614,89.1912,89.0322,89.1614,249025.0
2022-12-21 11:10:00,89.7,89.83,89.66,89.73,182041.0,89.1614,89.2906,89.1216,89.1912,182041.0
2022-12-21 11:15:00,89.73,89.78,89.62,89.64,172222.0,89.1912,89.2409,89.0819,89.1017,172222.0
2022-12-21 11:20:00,89.64,89.75,89.42,89.48,197383.0,89.1017,89.2111,88.8831,88.9427,197383.0
2022-12-21 11:25:00,89.48,89.73,89.45,89.69,140862.0,88.9427,89.1912,88.9129,89.1514,140862.0
2022-12-21 11:30:00,89.7,90.07,89.68,89.96,310782.0,89.1614,89.5292,89.1415,89.4198,310782.0
2022-12-21 11:35:00,89.97,90.02,89.82,89.91,128952.0,89.4298,89.4795,89.2807,89.3701,128952.0
2022-12-21 11:40:00,89.91,89.94,89.8,89.93,138560.0,89.3701,89.3999,89.2608,89.39,138560.0
2022-12-21 11:45:00,89.93,89.99,89.55,89.55,159114.0,89.39,89.4496,89.0123,89.0123,159114.0
2022-12-21 11:50:00,89.56,89.67,89.45,89.58,176779.0,89.0222,89.1316,88.9129,89.0421,176779.0
2022-12-21 11:55:00,89.58,89.68,89.54,89.62,183962.0,89.0421,89.1415,89.0023,89.0819,183962.0
2022-12-21 12:00:00,89.62,89.64,89.46,89.49,122781.0,89.0819,89.1017,88.9228,88.9526,122781.0
2022-12-21 12:05:00,89.5,89.6,89.47,89.53,227251.0,88.9626,89.062,88.9328,88.9924,227251.0
2022-12-21 12:10:00,89.53,89.63,89.5,89.59,107772.0,88.9924,89.0918,88.9626,89.052,107772.0
2022-12-21 12:15:00,89.59,89.62,89.37,89.42,179490.0,89.052,89.0819,88.8334,88.8831,179490.0
2022-12-21 12:20:00,89.42,89.57,89.37,89.54,73653.0,88.8831,89.0322,88.8334,89.0023,73653.0
2022-12-21 12:25:00,89.54,89.59,89.4,89.49,102769.0,89.0023,89.052,88.8632,88.9526,102769.0
2022-12-21 12:30:00,89.5,89.74,89.49,89.7,143592.0,88.9626,89.2011,88.9526,89.1614,143592.0
2022-12-21 12:35:00,89.7,89.78,89.67,89.78,179139.0,89.1614,89.2409,89.1316,89.2409,179139.0
2022-12-21 12:40:00,89.77,89.81,89.71,89.78,79724.0,89.231,89.2707,89.1713,89.2409,79724.0
2022-12-21 12:45:00,89.78,89.87,89.78,89.84,114472.0,89.2409,89.3304,89.2409,89.3005,114472.0
2022-12-21 12:50:00,89.84,89.88,89.8,89.85,59943.0,89.3005,89.3403,89.2608,89.3105,59943.0
2022-12-21 12:55:00,89.85,89.94,89.77,89.92,123001.0,89.3105,89.3999,89.231,89.3801,123001.0
2022-12-21 13:00:00,89.92,90.09,89.87,90.08,158390.0,89.3801,89.549,89.3304,89.5391,158390.0
2022-12-21 13:05:00,90.08,90.1,89.99,90.04,117800.0,89.5391,89.559,89.4496,89.4993,117800.0
2022-12-21 13:10:00,90.04,90.06,89.9,89.91,87537.0,89.4993,89.5192,89.3602,89.3701,87537.0
2022-12-21 13:15:00,89.91,89.95,89.83,89.87,74480.0,89.3701,89.4099,89.2906,89.3304,74480.0
2022-12-21 13:20:00,89.88,89.89,89.71,89.75,68325.0,89.3403,89.3502,89.1713,89.2111,68325.0
2022-12-21 13:25:00,89.75,89.79,89.63,89.67,81324.0,89.2111,89.2508,89.0918,89.1316,81324.0
2022-12-21 13:30:00,89.67,89.77,89.63,89.71,70211.0,89.1316,89.231,89.0918,89.1713,70211.0
2022-12-21 13:35:00,89.71,89.77,89.66,89.73,77811.0,89.1713,89.231,89.1216,89.1912,77811.0
2022-12-21 13:40:00,89.71,89.77,89.64,89.75,57996.0,89.1713,89.231,89.1017,89.2111,57996.0
2022-12-21 13:45:00,89.75,89.87,89.75,89.84,70649.0,89.2111,89.3304,89.2111,89.3005,70649.0
2022-12-21 13:50:00,89.83,89.91,89.82,89.91,61949.0,89.2906,89.3701,89.2807,89.3701,61949.0
2022-12-21 13:55:00,89.91,89.92,89.82,89.87,92048.0,89.3701,89.3801,89.2807,89.3304,92048.0
2022-12-21 14:00:00,89.87,90.09,89.87,90.08,159718.0,89.3304,89.549,89.3304,89.5391,159718.0
2022-12-21 14:05:00,90.09,90.12,90.03,90.1,160161.0,89.549,89.5789,89.4894,89.559,160161.0
2022-12-21 14:10:00,90.11,90.22,90.06,90.08,139216.0,89.5689,89.6783,89.5192,89.5391,139216.0
2022-12-21 14:15:00,90.08,90.13,89.98,89.98,145176.0,89.5391,89.5888,89.4397,89.4397,145176.0
2022-12-21 14:20:00,89.99,90.07,89.92,90.04,153968.0,89.4496,89.5292,89.3801,89.4993,153968.0
2022-12-21 14:25:00,90.04,90.06,89.92,89.94,112535.0,89.4993,89.5192,89.3801,89.3999,112535.0
2022-12-21 14:30:00,89.93,90.09,89.89,90.06,143764.0,89.39,89.549,89.3502,89.5192,143764.0
2022-12-21 14:35:00,90.06,90.07,89.87,89.93,133560.0,89.5192,89.5292,89.3304,89.39,133560.0
2022-12-21 14:40:00,89.94,90.0,89.89,89.98,99427.0,89.3999,89.4596,89.3502,89.4397,99427.0
2022-12-21 14:45:00,89.98,90.05,89.93,89.95,121569.0,89.4397,89.5093,89.39,89.4099,121569.0
2022-12-21 14:50:00,89.95,89.95,89.78,89.84,126481.0,89.4099,89.4099,89.2409,89.3005,126481.0
2022-12-21 14:55:00,89.85,89.91,89.77,89.89,100756.0,89.3105,89.3701,89.231,89.3502,100756.0
2022-12-21 15:00:00,89.89,90.02,89.85,89.91,203146.0,89.3502,89.4795,89.3105,89.3701,203146.0
2022-12-21 15:05:00,89.92,89.92,89.71,89.76,145722.0,89.3801,89.3801,89.1713,89.221,145722.0
2022-12-21 15:10:00,89.76,89.88,89.68,89.87,173536.0,89.221,89.3403,89.1415,89.3304,173536.0
2022-12-21 15:15:00,89.87,89.9,89.72,89.79,164635.0,89.3304,89.3602,89.1813,89.2508,164635.0
2022-12-21 15:20:00,89.79,89.82,89.71,89.79,162017.0,89.2508,89.2807,89.1713,89.2508,162017.0
2022-12-21 15:25:00,89.78,89.88,89.68,89.7,250964.0,89.2409,89.3403,89.1415,89.1614,250964.0
2022-12-21 15:30:00,89.7,89.9,89.69,89.86,231049.0,89.1614,89.3602,89.1514,89.3204,231049.0
2022-12-21 15:35:00,89.85,89.87,89.7,89.75,171677.0,89.3105,89.3304,89.1614,89.2111,171677.0
2022-12-21 15:40:00,89.74,89.77,89.58,89.63,221221.0,89.2011,89.231,89.0421,89.0918,221221.0
2022-12-21 15:45:00,89.64,89.69,89.55,89.63,301853.0,89.1017,89.1514,89.0123,89.0918,301853.0
2022-12-21 15:50:00,89.63,89.63,89.32,89.51,505614.0,89.0918,89.0918,88.7837,88.9725,505614.0
2022-12-21 15:55:00,89.51,89.62,89.4,89.61,1007349.0,88.9725,89.0819,88.8632,89.0719,1007349.0
2022-12-22 09:30:00,88.21,88.54,87.68,87.82,968479.0,87.6803,88.0083,87.1535,87.2927,968479.0
2022-12-22 09:35:00,87.81,87.9,87.54,87.61,371027.0,87.2827,87.3722,87.0143,87.0839,371027.0
2022-12-22 09:40:00,87.6,88.1,87.47,87.91,346028.0,87.074,87.571,86.9448,87.3821,346028.0
2022-12-22 09:45:00,87.9,87.91,87.54,87.64,343352.0,87.3722,87.3821,87.0143,87.1137,343352.0
2022-12-22 09:50:00,87.64,88.03,87.61,87.83,375647.0,87.1137,87.5014,87.0839,87.3026,375647.0
2022-12-22 09:55:00,87.84,88.13,87.84,88.12,264918.0,87.3125,87.6008,87.3125,87.5909,264918.0
2022-12-22 10:00:00,88.11,88.11,87.62,87.63,319590.0,87.5809,87.5809,87.0939,87.1038,319590.0
2022-12-22 10:05:00,87.62,87.68,87.39,87.46,284431.0,87.0939,87.1535,86.8652,86.9348,284431.0
2022-12-22 10:10:00,87.46,87.48,87.17,87.43,281304.0,86.9348,86.9547,86.6466,86.905,281304.0
2022-12-22 10:15:00,87.44,87.63,87.37,87.49,182912.0,86.9149,87.1038,86.8454,86.9646,182912.0
2022-12-22 10:20:00,87.48,87.51,87.31,87.31,130558.0,86.9547,86.9845,86.7857,86.7857,130558.0
2022-12-22 10:25:00,87.3,87.49,87.26,87.26,190051.0,86.7758,86.9646,86.736,86.736,190051.0
2022-12-22 10:30:00,87.26,87.31,87.08,87.24,239460.0,86.736,86.7857,86.5571,86.7161,239460.0
2022-12-22 10:35:00,87.23,87.4,87.17,87.33,135895.0,86.7062,86.8752,86.6466,86.8056,135895.0
2022-12-22 10:40:00,87.34,87.37,87.23,87.27,162175.0,86.8155,86.8454,86.7062,86.746,162175.0
2022-12-22 10:45:00,87.27,87.44,87.19,87.35,187078.0,86.746,86.9149,86.6664,86.8255,187078.0
2022-12-22 10:50:00,87.35,87.41,87.24,87.29,202492.0,86.8255,86.8851,86.7161,86.7658,202492.0
2022-12-22 10:55:00,87.28,87.29,87.07,87.13,237105.0,86.7559,86.7658,86.5472,86.6068,237105.0
2022-12-22 11:00:00,87.13,87.49,87.1,87.47,219024.0,86.6068,86.9646,86.577,86.9448,219024.0
2022-12-22 11:05:00,87.47,87.59,87.37,87.38,197946.0,86.9448,87.064,86.8454,86.8553,197946.0
2022-12-22 11:10:00,87.38,87.43,87.23,87.34,166903.0,86.8553,86.905,86.7062,86.8155,166903.0
2022-12-22 11:15:00,87.34,87.45,87.26,87.27,156967.0,86.8155,86.9249,86.736,86.746,156967.0
2022-12-22 11:20:00,87.27,87.38,87.24,87.26,130259.0,86.746,86.8553,86.7161,86.736,130259.0
2022-12-22 11:25:00,87.27,87.32,87.2,87.23,148428.0,86.746,86.7957,86.6764,86.7062,148428.0
2022-12-22 11:30:00,87.23,87.27,87.08,87.15,180843.0,86.7062,86.746,86.5571,86.6267,180843.0
2022-12-22 11:35:00,87.17,87.33,87.17,87.25,254351.0,86.6466,86.8056,86.6466,86.7261,254351.0
2022-12-22 11:40:00,87.23,87.28,87.08,87.19,219557.0,86.7062,86.7559,86.5571,86.6664,219557.0
2022-12-22 11:45:00,87.19,87.21,87.07,87.14,182774.0,86.6664,86.6863,86.5472,86.6167,182774.0
2022-12-22 11:50:00,87.14,87.31,87.13,87.28,162097.0,86.6167,86.7857,86.6068,86.7559,162097.0
2022-12-22 11:55:00,87.28,87.36,87.21,87.34,149192.0,86.7559,86.8354,86.6863,86.8155,149192.0
2022-12-22 12:00:00,87.34,87.39,87.24,87.25,127268.0,86.8155,86.8652,86.7161,86.7261,127268.0
2022-12-22 12:05:00,87.26,87.35,87.2,87.31,132633.0,86.736,86.8255,86.6764,86.7857,132633.0
2022-12-22 12:10:00,87.32,87.35,87.21,87.23,103869.0,86.7957,86.8255,86.6863,86.7062,103869.0
2022-12-22 12:15:00,87.24,87.3,87.2,87.23,119242.0,86.7161,86.7758,86.6764,86.7062,119242.0
2022-12-22 12:20:00,87.23,87.24,86.92,86.93,302290.0,86.7062,86.7161,86.3981,86.408,302290.0
2022-12-22 12:25:00,86.92,86.92,86.77,86.86,256697.0,86.3981,86.3981,86.249,86.3384,256697.0
2022-12-22 12:30:00,86.85,86.99,86.82,86.9,171221.0,86.3285,86.4676,86.2987,86.3782,171221.0
2022-12-22 12:35:00,86.9,86.97,86.88,86.91,120435.0,86.3782,86.4478,86.3583,86.3881,120435.0
2022-12-22 12:40:00,86.91,86.93,86.72,86.81,158734.0,86.3881,86.408,86.1993,86.2887,158734.0
2022-12-22 12:45:00,86.81,86.86,86.7,86.75,150403.0,86.2887,86.3384,86.1794,86.2291,150403.0
2022-12-22 12:50:00,86.73,86.8,86.7,86.78,94551.0,86.2092,86.2788,86.1794,86.2589,94551.0
2022-12-22 12:55:00,86.77,86.77,86.68,86.73,155639.0,86.249,86.249,86.1595,86.2092,155639.0
2022-12-22 13:00:00,86.73,86.74,86.48,86.55,212069.0,86.2092,86.2191,85.9607,86.0303,212069.0
2022-12-22 13:05:00,86.54,86.66,86.5,86.61,130093.0,86.0204,86.1396,85.9806,86.0899,130093.0
2022-12-22 13:10:00,86.61,86.73,86.6,86.69,101487.0,86.0899,86.2092,86.08,86.1695,101487.0
2022-12-22 13:15:00,86.68,86.69,86.55,86.56,121355.0,86.1595,86.1695,86.0303,86.0402,121355.0
2022-12-22 13:20:00,86.55,86.56,86.44,86.45,120984.0,86.0303,86.0402,85.921,85.9309,120984.0
2022-12-22 13:25:00,86.47,86.55,86.45,86.5,105985.0,85.9508,86.0303,85.9309,85.9806,105985.0
2022-12-22 13:30:00,86.5,86.5,86.33,86.37,168617.0,85.9806,85.9806,85.8116,85.8514,168617.0
2022-12-22 13:35:00,86.37,86.53,86.32,86.53,191400.0,85.8514,86.0104,85.8017,86.0104,191400.0
2022-12-22 13:40:00,86.52,86.66,86.48,86.65,144631.0,86.0005,86.1396,85.9607,86.1297,144631.0
2022-12-22 13:45:00,86.65,86.71,86.6,86.65,141229.0,86.1297,86.1893,86.08,86.1297,141229.0
2022-12-22 13:50:00,86.65,86.66,86.48,86.55,120259.0,86.1297,86.1396,85.9607,86.0303,120259.0
2022-12-22 13:55:00,86.55,86.56,86.38,86.48,125248.0,86.0303,86.0402,85.8613,85.9607,125248.0
2022-12-22 14:00:00,86.48,86.65,86.46,86.47,174484.0,85.9607,86.1297,85.9408,85.9508,174484.0
2022-12-22 14:05:00,86.47,86.59,86.47,86.51,126819.0,85.9508,86.0701,85.9508,85.9905,126819.0
2022-12-22 14:10:00,86.51,86.84,86.49,86.81,188290.0,85.9905,86.3185,85.9707,86.2887,188290.0
2022-12-22 14:15:00,86.81,86.81,86.72,86.73,142516.0,86.2887,86.2887,86.1993,86.2092,142516.0
2022-12-22 14:20:00,86.73,86.84,86.6,86.84,217706.0,86.2092,86.3185,86.08,86.3185,217706.0
2022-12-22 14:25:00,86.83,86.95,86.69,86.91,248075.0,86.3086,86.4279,86.1695,86.3881,248075.0
2022-12-22 14:30:00,86.91,87.03,86.84,86.95,244666.0,86.3881,86.5074,86.3185,86.4279,244666.0
2022-12-22 14:35:00,86.95,86.97,86.77,86.81,194873.0,86.4279,86.4478,86.249,86.2887,194873.0
2022-12-22 14:40:00,86.8,86.9,86.73,86.81,112657.0,86.2788,86.3782,86.2092,86.2887,112657.0
2022-12-22 14:45:00,86.82,86.97,86.8,86.96,194087.0,86.2987,86.4478,86.2788,86.4378,194087.0
2022-12-22 14:50:00,86.96,87.13,86.9,87.11,201841.0,86.4378,86.6068,86.3782,86.5869,201841.0
2022-12-22 14:55:00,87.11,87.26,87.04,87.18,321587.0,86.5869,86.736,86.5173,86.6565,321587.0
2022-12-22 15:00:00,87.19,87.29,87.15,87.25,208015.0,86.6664,86.7658,86.6267,86.7261,208015.0
2022-12-22 15:05:00,87.25,87.44,87.14,87.4,277238.0,86.7261,86.9149,86.6167,86.8752,277238.0
2022-12-22 15:10:00,87.4,87.42,87.19,87.24,229740.0,86.8752,86.8951,86.6664,86.7161,229740.0
2022-12-22 15:15:00,87.25,87.45,87.23,87.44,390366.0,86.7261,86.9249,86.7062,86.9149,390366.0
2022-12-22 15:20:00,87.45,87.62,87.41,87.56,389197.0,86.9249,87.0939,86.8851,87.0342,389197.0
2022-12-22 15:25:00,87.55,87.66,87.48,87.62,362931.0,87.0243,87.1336,86.9547,87.0939,362931.0
2022-12-22 15:30:00,87.62,87.66,87.46,87.46,296113.0,87.0939,87.1336,86.9348,86.9348,296113.0
2022-12-22 15:35:00,87.47,87.5,87.23,87.34,308364.0,86.9448,86.9746,86.7062,86.8155,308364.0
2022-12-22 15:40:00,87.33,87.33,87.1,87.22,351701.0,86.8056,86.8056,86.577,86.6963,351701.0
2022-12-22 15:45:00,87.22,87.4,87.15,87.38,412930.0,86.6963,86.8752,86.6267,86.8553,412930.0
2022-12-22 15:50:00,87.38,87.76,87.38,87.7,603943.0,86.8553,87.233,86.8553,87.1734,603943.0
2022-12-22 15:55:00,87.71,87.83,87.56,87.77,1721692.0,87.1833,87.3026,87.0342,87.243,1721692.0
2022-12-23 09:30:00,87.09,88.47,87.06,87.92,741082.0,86.567,87.9388,86.5372,87.3921,741082.0
2022-12-23 09:35:00,87.94,88.04,87.54,87.62,356907.0,87.4119,87.5113,87.0143,87.0939,356907.0
2022-12-23 09:40:00,87.61,88.51,87.58,88.48,559949.0,87.0839,87.9785,87.0541,87.9487,559949.0
2022-12-23 09:45:00,88.5,88.52,87.94,87.95,437083.0,87.9686,87.9885,87.4119,87.4219,437083.0
2022-12-23 09:50:00,87.95,88.08,87.73,87.77,437602.0,87.4219,87.5511,87.2032,87.243,437602.0
2022-12-23 09:55:00,87.77,87.8,87.62,87.78,247509.0,87.243,87.2728,87.0939,87.2529,247509.0
2022-12-23 10:00:00,87.8,88.37,87.56,87.92,571450.0,87.2728,87.8394,87.0342,87.3921,571450.0
2022-12-23 10:05:00,87.9,88.33,87.67,88.31,363010.0,87.3722,87.7996,87.1436,87.7797,363010.0
2022-12-23 10:10:00,88.3,88.66,88.25,88.42,338172.0,87.7698,88.1276,87.7201,87.8891,338172.0
2022-12-23 10:15:00,88.43,89.08,88.29,88.94,350374.0,87.899,88.5451,87.7598,88.4059,350374.0
2022-12-23 10:20:00,88.95,89.01,88.74,88.95,239711.0,88.4159,88.4755,88.2071,88.4159,239711.0
2022-12-23 10:25:00,88.95,89.08,88.76,88.91,266031.0,88.4159,88.5451,88.227,88.3761,266031.0
2022-12-23 10:30:00,88.93,89.23,88.88,89.15,288145.0,88.396,88.6942,88.3463,88.6147,288145.0
2022-12-23 10:35:00,89.15,89.39,89.03,89.39,308961.0,88.6147,88.8532,88.4954,88.8532,308961.0
2022-12-23 10:40:00,89.4,89.53,89.32,89.37,370096.0,88.8632,88.9924,88.7837,88.8334,370096.0
2022-12-23 10:45:00,89.37,89.37,88.93,89.1,207080.0,88.8334,88.8334,88.396,88.565,207080.0
2022-12-23 10:50:00,89.11,89.13,88.86,88.93,195372.0,88.5749,88.5948,88.3264,88.396,195372.0
2022-12-23 10:55:00,88.92,89.05,88.73,88.77,177940.0,88.3861,88.5153,88.1972,88.237,177940.0
2022-12-23 11:00:00,88.77,88.89,88.37,88.39,190598.0,88.237,88.3562,87.8394,87.8592,190598.0
2022-12-23 11:05:00,88.38,88.45,88.21,88.34,240035.0,87.8493,87.9189,87.6803,87.8095,240035.0
2022-12-23 11:10:00,88.34,88.69,88.33,88.58,213431.0,87.8095,88.1574,87.7996,88.0481,213431.0
2022-12-23 11:15:00,88.58,88.78,88.52,88.66,184803.0,88.0481,88.2469,87.9885,88.1276,184803.0
2022-12-23 11:20:00,88.67,88.9,88.61,88.76,183185.0,88.1376,88.3662,88.0779,88.227,183185.0
2022-12-23 11:25:00,88.75,88.9,88.64,88.69,145783.0,88.2171,88.3662,88.1077,88.1574,145783.0
2022-12-23 11:30:00,88.69,88.84,88.56,88.73,113068.0,88.1574,88.3065,88.0282,88.1972,113068.0
2022-12-23 11:35:00,88.77,89.01,88.76,88.98,113903.0,88.237,88.4755,88.227,88.4457,113903.0
2022-12-23 11:40:00,88.99,89.2,88.97,88.99,148620.0,88.4556,88.6644,88.4358,88.4556,148620.0
2022-12-23 11:45:00,88.98,89.03,88.8,89.01,111263.0,88.4457,88.4954,88.2668,88.4755,111263.0
2022-12-23 11:50:00,89.02,89.12,88.86,88.94,165637.0,88.4855,88.5849,88.3264,88.4059,165637.0
2022-12-23 11:55:00,88.95,89.12,88.89,89.12,151560.0,88.4159,88.5849,88.3562,88.5849,151560.0
2022-12-23 12:00:00,89.13,89.27,89.09,89.16,200069.0,88.5948,88.734,88.555,88.6246,200069.0
2022-12-23 12:05:00,89.17,89.21,89.01,89.06,166802.0,88.6346,88.6743,88.4755,88.5252,166802.0
2022-12-23 12:10:00,89.05,89.18,88.97,89.11,120565.0,88.5153,88.6445,88.4358,88.5749,120565.0
2022-12-23 12:15:00,89.11,89.19,88.99,89.12,146595.0,88.5749,88.6544,88.4556,88.5849,146595.0
2022-12-23 12:20:00,89.13,89.46,89.1,89.42,161514.0,88.5948,88.9228,88.565,88.8831,161514.0
2022-12-23 12:25:00,89.43,89.43,89.2,89.21,129715.0,88.893,88.893,88.6644,88.6743,129715.0
2022-12-23 12:30:00,89.21,89.38,89.2,89.38,113519.0,88.6743,88.8433,88.6644,88.8433,113519.0
2022-12-23 12:35:00,89.38,89.47,89.27,89.29,135749.0,88.8433,88.9328,88.734,88.7538,135749.0
2022-12-23 12:40:00,89.29,89.36,89.1,89.17,108815.0,88.7538,88.8234,88.565,88.6346,108815.0
2022-12-23 12:45:00,89.16,89.27,89.07,89.12,82111.0,88.6246,88.734,88.5352,88.5849,82111.0
2022-12-23 12:50:00,89.13,89.18,89.07,89.09,108681.0,88.5948,88.6445,88.5352,88.555,108681.0
2022-12-23 12:55:00,89.09,89.2,89.08,89.17,74709.0,88.555,88.6644,88.5451,88.6346,74709.0
2022-12-23 13:00:00,89.15,89.32,89.1,89.29,117220.0,88.6147,88.7837,88.565,88.7538,117220.0
2022-12-23 13:05:00,89.3,89.4,89.22,89.39,107417.0,88.7638,88.8632,88.6843,88.8532,107417.0
2022-12-23 13:10:00,89.39,89.43,89.13,89.15,119077.0,88.8532,88.893,88.5948,88.6147,119077.0
2022-12-23 13:15:00,89.14,89.41,89.13,89.38,151243.0,88.6047,88.8731,88.5948,88.8433,151243.0
2022-12-23 13:20:00,89.4,89.47,89.33,89.37,141925.0,88.8632,88.9328,88.7936,88.8334,141925.0
2022-12-23 13:25:00,89.37,89.46,89.36,89.43,105148.0,88.8334,88.9228,88.8234,88.893,105148.0
2022-12-23 13:30:00,89.44,89.55,89.42,89.52,165822.0,88.9029,89.0123,88.8831,88.9825,165822.0
2022-12-23 13:35:00,89.51,89.53,89.27,89.31,136115.0,88.9725,88.9924,88.734,88.7737,136115.0
2022-12-23 13:40:00,89.31,89.39,89.21,89.24,143558.0,88.7737,88.8532,88.6743,88.7041,143558.0
2022-12-23 13:45:00,89.24,89.3,89.02,89.27,199851.0,88.7041,88.7638,88.4855,88.734,199851.0
2022-12-23 13:50:00,89.27,89.3,89.22,89.25,96183.0,88.734,88.7638,88.6843,88.7141,96183.0
2022-12-23 13:55:00,89.25,89.27,89.14,89.16,120791.0,88.7141,88.734,88.6047,88.6246,120791.0
2022-12-23 14:00:00,89.15,89.21,88.96,88.96,149525.0,88.6147,88.6743,88.4258,88.4258,149525.0
2022-12-23 14:05:00,88.96,89.08,88.95,88.99,112183.0,88.4258,88.5451,88.4159,88.4556,112183.0
2022-12-23 14:10:00,88.98,89.14,88.98,89.14,134984.0,88.4457,88.6047,88.4457,88.6047,134984.0
2022-12-23 14:15:00,89.14,89.27,89.1,89.22,115959.0,88.6047,88.734,88.565,88.6843,115959.0
2022-12-23 14:20:00,89.23,89.28,89.05,89.07,103350.0,88.6942,88.7439,88.5153,88.5352,103350.0
2022-12-23 14:25:00,89.06,89.24,89.03,89.17,136732.0,88.5252,88.7041,88.4954,88.6346,136732.0
2022-12-23 14:30:00,89.16,89.3,89.15,89.27,111569.0,88.6246,88.7638,88.6147,88.734,111569.0
2022-12-23 14:35:00,89.26,89.35,89.24,89.35,106941.0,88.724,88.8135,88.7041,88.8135,106941.0
2022-12-23 14:40:00,89.35,89.38,89.21,89.26,107789.0,88.8135,88.8433,88.6743,88.724,107789.0
2022-12-23 14:45:00,89.27,89.32,89.17,89.2,92601.0,88.734,88.7837,88.6346,88.6644,92601.0
2022-12-23 14:50:00,89.2,89.34,89.19,89.33,107232.0,88.6644,88.8035,88.6544,88.7936,107232.0
2022-12-23 14:55:00,89.33,89.42,89.32,89.39,129634.0,88.7936,88.8831,88.7837,88.8532,129634.0
2022-12-23 15:00:00,89.4,89.49,89.26,89.28,207448.0,88.8632,88.9526,88.724,88.7439,207448.0
2022-12-23 15:05:00,89.27,89.33,89.2,89.32,115092.0,88.734,88.7936,88.6644,88.7837,115092.0
2022-12-23 15:10:00,89.31,89.44,89.27,89.31,145809.0,88.7737,88.9029,88.734,88.7737,145809.0
2022-12-23 15:15:00,89.31,89.45,89.3,89.34,216251.0,88.7737,88.9129,88.7638,88.8035,216251.0
2022-12-23 15:20:00,89.35,89.38,89.19,89.21,156350.0,88.8135,88.8433,88.6544,88.6743,156350.0
2022-12-23 15:25:00,89.22,89.25,89.11,89.15,219558.0,88.6843,88.7141,88.5749,88.6147,219558.0
2022-12-23 15:30:00,89.14,89.16,89.03,89.08,208688.0,88.6047,88.6246,88.4954,88.5451,208688.0
2022-12-23 15:35:00,89.07,89.11,88.97,88.99,237593.0,88.5352,88.5749,88.4358,88.4556,237593.0
2022-12-23 15:40:00,89.0,89.19,88.98,89.12,211477.0,88.4656,88.6544,88.4457,88.5849,211477.0
2022-12-23 15:45:00,89.12,89.23,89.1,89.2,249090.0,88.5849,88.6942,88.565,88.6644,249090.0
2022-12-23 15:50:00,89.19,89.24,88.99,89.19,377187.0,88.6544,88.7041,88.4556,88.6544,377187.0
2022-12-23 15:55:00,89.19,89.3,89.07,89.21,951722.0,88.6544,88.7638,88.5352,88.6743,951722.0
2022-12-27 09:30:00,88.8,88.94,88.46,88.59,700707.0,88.2668,88.4059,87.9288,88.058,700707.0
2022-12-27 09:35:00,88.6,88.61,88.03,88.19,332452.0,88.068,88.0779,87.5014,87.6604,332452.0
2022-12-27 09:40:00,88.19,88.19,87.71,87.9,249137.0,87.6604,87.6604,87.1833,87.3722,249137.0
2022-12-27 09:45:00,87.9,87.9,87.46,87.56,291724.0,87.3722,87.3722,86.9348,87.0342,291724.0
2022-12-27 09:50:00,87.56,87.79,87.45,87.66,335542.0,87.0342,87.2628,86.9249,87.1336,335542.0
2022-12-27 09:55:00,87.65,87.76,87.46,87.52,249530.0,87.1237,87.233,86.9348,86.9945,249530.0
2022-12-27 10:00:00,87.5,87.51,87.23,87.44,237740.0,86.9746,86.9845,86.7062,86.9149,237740.0
2022-12-27 10:05:00,87.43,87.53,87.31,87.35,215230.0,86.905,87.0044,86.7857,86.8255,215230.0
2022-12-27 10:10:00,87.35,87.53,87.25,87.52,138516.0,86.8255,87.0044,86.7261,86.9945,138516.0
2022-12-27 10:15:00,87.52,87.91,87.41,87.76,252728.0,86.9945,87.3821,86.8851,87.233,252728.0
2022-12-27 10:20:00,87.76,88.1,87.73,87.96,259572.0,87.233,87.571,87.2032,87.4318,259572.0
2022-12-27 10:25:00,87.97,88.09,87.88,88.04,200399.0,87.4418,87.561,87.3523,87.5113,200399.0
2022-12-27 10:30:00,88.04,88.07,87.78,88.04,173015.0,87.5113,87.5412,87.2529,87.5113,173015.0
2022-12-27 10:35:00,88.05,88.09,87.91,88.09,127131.0,87.5213,87.561,87.3821,87.561,127131.0
2022-12-27 10:40:00,88.08,88.21,87.96,88.1,145166.0,87.5511,87.6803,87.4318,87.571,145166.0
2022-12-27 10:45:00,88.12,88.4,88.1,88.31,161072.0,87.5909,87.8692,87.571,87.7797,161072.0
2022-12-27 10:50:00,88.31,88.31,88.07,88.22,154239.0,87.7797,87.7797,87.5412,87.6903,154239.0
2022-12-27 10:55:00,88.21,88.23,87.99,88.09,151319.0,87.6803,87.7002,87.4616,87.561,151319.0
2022-12-27 11:00:00,88.1,88.17,87.98,88.09,146683.0,87.571,87.6406,87.4517,87.561,146683.0
2022-12-27 11:05:00,88.12,88.18,87.92,88.18,127286.0,87.5909,87.6505,87.3921,87.6505,127286.0
2022-12-27 11:10:00,88.17,88.18,88.04,88.07,123958.0,87.6406,87.6505,87.5113,87.5412,123958.0
2022-12-27 11:15:00,88.09,88.16,87.93,88.0,161871.0,87.561,87.6306,87.402,87.4716,161871.0
2022-12-27 11:20:00,88.01,88.15,87.91,88.15,127122.0,87.4815,87.6207,87.3821,87.6207,127122.0
2022-12-27 11:25:00,88.12,88.16,87.99,88.0,155257.0,87.5909,87.6306,87.4616,87.4716,155257.0
2022-12-27 11:30:00,88.01,88.07,87.71,87.75,201190.0,87.4815,87.5412,87.1833,87.2231,201190.0
2022-12-27 11:35:00,87.75,87.94,87.64,87.94,129616.0,87.2231,87.4119,87.1137,87.4119,129616.0
2022-12-27 11:40:00,87.95,88.1,87.85,88.01,176684.0,87.4219,87.571,87.3225,87.4815,176684.0
2022-12-27 11:45:00,88.0,88.05,87.89,87.95,160992.0,87.4716,87.5213,87.3622,87.4219,160992.0
2022-12-27 11:50:00,87.95,87.97,87.81,87.89,180598.0,87.4219,87.4418,87.2827,87.3622,180598.0
2022-12-27 11:55:00,87.89,87.95,87.76,87.77,122512.0,87.3622,87.4219,87.233,87.243,122512.0
2022-12-27 12:00:00,87.79,87.95,87.78,87.91,69962.0,87.2628,87.4219,87.2529,87.3821,69962.0
2022-12-27 12:05:00,87.91,87.93,87.77,87.81,115386.0,87.3821,87.402,87.243,87.2827,115386.0
2022-12-27 12:10:00,87.81,88.04,87.8,87.97,155131.0,87.2827,87.5113,87.2728,87.4418,155131.0
2022-12-27 12:15:00,87.97,87.98,87.83,87.93,117808.0,87.4418,87.4517,87.3026,87.402,117808.0
2022-12-27 12:20:00,87.93,87.94,87.7,87.79,122612.0,87.402,87.4119,87.1734,87.2628,122612.0
2022-12-27 12:25:00,87.79,87.83,87.73,87.78,81325.0,87.2628,87.3026,87.2032,87.2529,81325.0
2022-12-27 12:30:00,87.79,87.81,87.71,87.78,91394.0,87.2628,87.2827,87.1833,87.2529,91394.0
2022-12-27 12:35:00,87.78,87.86,87.77,87.81,129115.0,87.2529,87.3324,87.243,87.2827,129115.0
2022-12-27 12:40:00,87.79,87.81,87.53,87.58,128152.0,87.2628,87.2827,87.0044,87.0541,128152.0
2022-12-27 12:45:00,87.57,87.57,87.41,87.44,110828.0,87.0442,87.0442,86.8851,86.9149,110828.0
2022-12-27 12:50:00,87.43,87.56,87.4,87.5,98880.0,86.905,87.0342,86.8752,86.9746,98880.0
2022-12-27 12:55:00,87.5,87.63,87.48,87.59,90894.0,86.9746,87.1038,86.9547,87.064,90894.0
2022-12-27 13:00:00,87.59,87.73,87.56,87.67,125820.0,87.064,87.2032,87.0342,87.1436,125820.0
2022-12-27 13:05:00,87.67,87.68,87.57,87.63,119841.0,87.1436,87.1535,87.0442,87.1038,119841.0
2022-12-27 13:10:00,87.64,87.72,87.56,87.59,111239.0,87.1137,87.1933,87.0342,87.064,111239.0
2022-12-27 13:15:00,87.59,87.65,87.48,87.49,77582.0,87.064,87.1237,86.9547,86.9646,77582.0
2022-12-27 13:20:00,87.49,87.51,87.45,87.5,110820.0,86.9646,86.9845,86.9249,86.9746,110820.0
2022-12-27 13:25:00,87.5,87.52,87.42,87.45,78997.0,86.9746,86.9945,86.8951,86.9249,78997.0
2022-12-27 13:30:00,87.46,87.47,87.4,87.42,87491.0,86.9348,86.9448,86.8752,86.8951,87491.0
2022-12-27 13:35:00,87.43,87.51,87.43,87.44,71808.0,86.905,86.9845,86.905,86.9149,71808.0
2022-12-27 13:40:00,87.45,87.45,87.36,87.37,88424.0,86.9249,86.9249,86.8354,86.8454,88424.0
2022-12-27 13:45:00,87.36,87.36,87.26,87.33,157540.0,86.8354,86.8354,86.736,86.8056,157540.0
2022-12-27 13:50:00,87.33,87.36,87.21,87.26,115670.0,86.8056,86.8354,86.6863,86.736,115670.0
2022-12-27 13:55:00,87.26,87.28,87.14,87.2,136776.0,86.736,86.7559,86.6167,86.6764,136776.0
2022-12-27 14:00:00,87.2,87.36,87.17,87.34,150801.0,86.6764,86.8354,86.6466,86.8155,150801.0
2022-12-27 14:05:00,87.35,87.36,87.27,87.33,89910.0,86.8255,86.8354,86.746,86.8056,89910.0
2022-12-27 14:10:00,87.33,87.36,87.22,87.32,134745.0,86.8056,86.8354,86.6963,86.7957,134745.0
2022-12-27 14:15:00,87.31,87.31,87.17,87.2,96565.0,86.7857,86.7857,86.6466,86.6764,96565.0
2022-12-27 14:20:00,87.2,87.24,87.12,87.23,122946.0,86.6764,86.7161,86.5969,86.7062,122946.0
2022-12-27 14:25:00,87.23,87.3,87.07,87.09,186141.0,86.7062,86.7758,86.5472,86.567,186141.0
2022-12-27 14:30:00,87.08,87.19,87.07,87.19,129467.0,86.5571,86.6664,86.5472,86.6664,129467.0
2022-12-27 14:35:00,87.2,87.21,87.08,87.09,98759.0,86.6764,86.6863,86.5571,86.567,98759.0
2022-12-27 14:40:00,87.08,87.13,87.01,87.12,137533.0,86.5571,86.6068,86.4875,86.5969,137533.0
2022-12-27 14:45:00,87.12,87.32,87.12,87.3,178183.0,86.5969,86.7957,86.5969,86.7758,178183.0
2022-12-27 14:50:00,87.3,87.4,87.29,87.35,173406.0,86.7758,86.8752,86.7658,86.8255,173406.0
2022-12-27 14:55:00,87.36,87.37,87.26,87.29,112141.0,86.8354,86.8454,86.736,86.7658,112141.0
2022-12-27 15:00:00,87.29,87.38,87.18,87.22,148522.0,86.7658,86.8553,86.6565,86.6963,148522.0
2022-12-27 15:05:00,87.22,87.39,87.19,87.36,208928.0,86.6963,86.8652,86.6664,86.8354,208928.0
2022-12-27 15:10:00,87.37,87.43,87.31,87.42,143434.0,86.8454,86.905,86.7857,86.8951,143434.0
2022-12-27 15:15:00,87.42,87.5,87.33,87.33,209891.0,86.8951,86.9746,86.8056,86.8056,209891.0
2022-12-27 15:20:00,87.33,87.5,87.27,87.48,179343.0,86.8056,86.9746,86.746,86.9547,179343.0
2022-12-27 15:25:00,87.48,87.53,87.44,87.45,113888.0,86.9547,87.0044,86.9149,86.9249,113888.0
2022-12-27 15:30:00,87.46,87.6,87.44,87.58,172467.0,86.9348,87.074,86.9149,87.0541,172467.0
2022-12-27 15:35:00,87.58,87.68,87.54,87.66,151305.0,87.0541,87.1535,87.0143,87.1336,151305.0
2022-12-27 15:40:00,87.66,87.66,87.57,87.59,200016.0,87.1336,87.1336,87.0442,87.064,200016.0
2022-12-27 15:45:00,87.59,87.59,87.39,87.46,256718.0,87.064,87.064,86.8652,86.9348,256718.0
2022-12-27 15:50:00,87.47,87.48,87.26,87.41,449219.0,86.9448,86.9547,86.736,86.8851,449219.0
2022-12-27 15:55:00,87.41,87.5,87.35,87.42,823836.0,86.8851,86.9746,86.8255,86.8951,823836.0
2022-12-28 09:30:00,86.97,87.84,86.94,87.79,613936.0,86.4478,87.3125,86.4179,87.2628,613936.0
2022-12-28 09:35:00,87.8,88.04,87.58,87.62,291869.0,87.2728,87.5113,87.0541,87.0939,291869.0
2022-12-28 09:40:00,87.64,87.78,87.46,87.5,207499.0,87.1137,87.2529,86.9348,86.9746,207499.0
2022-12-28 09:45:00,87.49,87.67,87.41,87.62,191108.0,86.9646,87.1436,86.8851,87.0939,191108.0
2022-12-28 09:50:00,87.61,87.61,87.09,87.24,174001.0,87.0839,87.0839,86.567,86.7161,174001.0
2022-12-28 09:55:00,87.23,87.42,87.19,87.28,149133.0,86.7062,86.8951,86.6664,86.7559,149133.0
2022-12-28 10:00:00,87.29,87.68,87.29,87.4,222303.0,86.7658,87.1535,86.7658,86.8752,222303.0
2022-12-28 10:05:00,87.4,87.48,87.28,87.34,120314.0,86.8752,86.9547,86.7559,86.8155,120314.0
2022-12-28 10:10:00,87.33,87.49,87.26,87.46,103465.0,86.8056,86.9646,86.736,86.9348,103465.0
2022-12-28 10:15:00,87.46,87.59,87.34,87.5,175311.0,86.9348,87.064,86.8155,86.9746,175311.0
2022-12-28 10:20:00,87.5,87.52,87.24,87.25,137728.0,86.9746,86.9945,86.7161,86.7261,137728.0
2022-12-28 10:25:00,87.26,87.3,86.82,86.91,306429.0,86.736,86.7758,86.2987,86.3881,306429.0
2022-12-28 10:30:00,86.9,87.09,86.79,86.94,179300.0,86.3782,86.567,86.2688,86.4179,179300.0
2022-12-28 10:35:00,86.94,86.99,86.7,86.74,193036.0,86.4179,86.4676,86.1794,86.2191,193036.0
2022-12-28 10:40:00,86.74,86.96,86.72,86.79,152635.0,86.2191,86.4378,86.1993,86.2688,152635.0
2022-12-28 10:45:00,86.79,86.85,86.71,86.73,108849.0,86.2688,86.3285,86.1893,86.2092,108849.0
2022-12-28 10:50:00,86.73,86.76,86.53,86.56,153811.0,86.2092,86.239,86.0104,86.0402,153811.0
2022-12-28 10:55:00,86.57,86.6,86.36,86.37,216170.0,86.0502,86.08,85.8414,85.8514,216170.0
2022-12-28 11:00:00,86.37,86.48,86.27,86.47,227466.0,85.8514,85.9607,85.752,85.9508,227466.0
2022-12-28 11:05:00,86.48,86.53,86.4,86.42,200712.0,85.9607,86.0104,85.8812,85.9011,200712.0
2022-12-28 11:10:00,86.42,86.48,86.28,86.33,171025.0,85.9011,85.9607,85.7619,85.8116,171025.0
2022-12-28 11:15:00,86.35,86.41,86.25,86.4,137554.0,85.8315,85.8911,85.7321,85.8812,137554.0
2022-12-28 11:20:00,86.4,86.49,86.35,86.35,113850.0,85.8812,85.9707,85.8315,85.8315,113850.0
2022-12-28 11:25:00,86.35,86.52,86.33,86.45,142899.0,85.8315,86.0005,85.8116,85.9309,142899.0
2022-12-28 11:30:00,86.45,86.53,86.32,86.33,168696.0,85.9309,86.0104,85.8017,85.8116,168696.0
2022-12-28 11:35:00,86.34,86.43,86.29,86.36,115215.0,85.8216,85.911,85.7719,85.8414,115215.0
2022-12-28 11:40:00,86.36,86.43,86.33,86.36,128181.0,85.8414,85.911,85.8116,85.8414,128181.0
2022-12-28 11:45:00,86.36,86.36,86.19,86.2,202881.0,85.8414,85.8414,85.6725,85.6824,202881.0
2022-12-28 11:50:00,86.2,86.34,86.18,86.26,125155.0,85.6824,85.8216,85.6625,85.742,125155.0
2022-12-28 11:55:00,86.27,86.29,86.17,86.2,114199.0,85.752,85.7719,85.6526,85.6824,114199.0
2022-12-28 12:00:00,86.2,86.37,86.15,86.17,155267.0,85.6824,85.8514,85.6327,85.6526,155267.0
2022-12-28 12:05:00,86.17,86.28,86.14,86.25,103627.0,85.6526,85.7619,85.6228,85.7321,103627.0
2022-12-28 12:10:00,86.25,86.32,86.17,86.18,101857.0,85.7321,85.8017,85.6526,85.6625,101857.0
2022-12-28 12:15:00,86.18,86.24,86.11,86.18,177522.0,85.6625,85.7222,85.5929,85.6625,177522.0
2022-12-28 12:20:00,86.19,86.31,86.16,86.26,140929.0,85.6725,85.7917,85.6426,85.742,140929.0
2022-12-28 12:25:00,86.26,86.36,86.24,86.35,193262.0,85.742,85.8414,85.7222,85.8315,193262.0
2022-12-28 12:30:00,86.36,86.51,86.34,86.5,204004.0,85.8414,85.9905,85.8216,85.9806,204004.0
2022-12-28 12:35:00,86.5,86.58,86.42,86.48,199916.0,85.9806,86.0601,85.9011,85.9607,199916.0
2022-12-28 12:40:00,86.48,86.57,86.4,86.52,118538.0,85.9607,86.0502,85.8812,86.0005,118538.0
2022-12-28 12:45:00,86.52,86.75,86.52,86.7,152736.0,86.0005,86.2291,86.0005,86.1794,152736.0
2022-12-28 12:50:00,86.7,86.71,86.59,86.67,108356.0,86.1794,86.1893,86.0701,86.1496,108356.0
2022-12-28 12:55:00,86.69,86.79,86.59,86.73,128017.0,86.1695,86.2688,86.0701,86.2092,128017.0
2022-12-28 13:00:00,86.73,86.92,86.68,86.87,118134.0,86.2092,86.3981,86.1595,86.3484,118134.0
2022-12-28 13:05:00,86.87,86.97,86.85,86.9,151767.0,86.3484,86.4478,86.3285,86.3782,151767.0
2022-12-28 13:10:00,86.9,87.05,86.83,86.84,323883.0,86.3782,86.5273,86.3086,86.3185,323883.0
2022-12-28 13:15:00,86.84,86.89,86.78,86.84,170573.0,86.3185,86.3682,86.2589,86.3185,170573.0
2022-12-28 13:20:00,86.84,86.85,86.58,86.59,135530.0,86.3185,86.3285,86.0601,86.0701,135530.0
2022-12-28 13:25:00,86.59,86.71,86.59,86.69,84312.0,86.0701,86.1893,86.0701,86.1695,84312.0
2022-12-28 13:30:00,86.7,86.72,86.53,86.55,107326.0,86.1794,86.1993,86.0104,86.0303,107326.0
2022-12-28 13:35:00,86.53,86.58,86.44,86.47,100048.0,86.0104,86.0601,85.921,85.9508,100048.0
2022-12-28 13:40:00,86.48,86.64,86.47,86.55,140214.0,85.9607,86.1198,85.9508,86.0303,140214.0
2022-12-28 13:45:00,86.54,86.63,86.52,86.58,109574.0,86.0204,86.1098,86.0005,86.0601,109574.0
2022-12-28 13:50:00,86.57,86.58,86.39,86.5,125900.0,86.0502,86.0601,85.8713,85.9806,125900.0
2022-12-28 13:55:00,86.49,86.5,86.37,86.4,101460.0,85.9707,85.9806,85.8514,85.8812,101460.0
2022-12-28 14:00:00,86.41,86.51,86.36,86.49,90737.0,85.8911,85.9905,85.8414,85.9707,90737.0
2022-12-28 14:05:00,86.49,86.54,86.37,86.41,118320.0,85.9707,86.0204,85.8514,85.8911,118320.0
2022-12-28 14:10:00,86.42,86.45,86.3,86.45,132814.0,85.9011,85.9309,85.7818,85.9309,132814.0
2022-12-28 14:15:00,86.44,86.44,86.31,86.42,107766.0,85.921,85.921,85.7917,85.9011,107766.0
2022-12-28 14:20:00,86.42,86.42,86.26,86.3,134546.0,85.9011,85.9011,85.742,85.7818,134546.0
2022-12-28 14:25:00,86.29,86.32,86.21,86.22,132911.0,85.7719,85.8017,85.6923,85.7023,132911.0
2022-12-28 14:30:00,86.22,86.34,86.15,86.16,96155.0,85.7023,85.8216,85.6327,85.6426,96155.0
2022-12-28 14:35:00,86.16,86.18,86.09,86.11,126628.0,85.6426,85.6625,85.5731,85.5929,126628.0
2022-12-28 14:40:00,86.11,86.35,86.09,86.34,123836.0,85.5929,85.8315,85.5731,85.8216,123836.0
2022-12-28 14:45:00,86.34,86.41,86.24,86.26,99445.0,85.8216,85.8911,85.7222,85.742,99445.0
2022-12-28 14:50:00,86.26,86.27,86.13,86.16,126904.0,85.742,85.752,85.6128,85.6426,126904.0
2022-12-28 14:55:00,86.15,86.18,86.07,86.11,134146.0,85.6327,85.6625,85.5532,85.5929,134146.0
2022-12-28 15:00:00,86.11,86.16,86.01,86.03,241205.0,85.5929,85.6426,85.4935,85.5134,241205.0
2022-12-28 15:05:00,86.02,86.15,86.01,86.11,115251.0,85.5035,85.6327,85.4935,85.5929,115251.0
2022-12-28 15:10:00,86.12,86.15,86.01,86.04,146289.0,85.6029,85.6327,85.4935,85.5234,146289.0
2022-12-28 15:15:00,86.03,86.24,86.0,86.12,174911.0,85.5134,85.7222,85.4836,85.6029,174911.0
2022-12-28 15:20:00,86.12,86.15,85.97,86.01,222329.0,85.6029,85.6327,85.4538,85.4935,222329.0
2022-12-28 15:25:00,86.01,86.11,86.0,86.02,153303.0,85.4935,85.5929,85.4836,85.5035,153303.0
2022-12-28 15:30:00,86.02,86.13,86.01,86.05,164707.0,85.5035,85.6128,85.4935,85.5333,164707.0
2022-12-28 15:35:00,86.05,86.1,85.95,86.08,188040.0,85.5333,85.583,85.4339,85.5631,188040.0
2022-12-28 15:40:00,86.08,86.17,86.01,86.01,293470.0,85.5631,85.6526,85.4935,85.4935,293470.0
2022-12-28 15:45:00,86.01,86.15,85.96,86.09,249886.0,85.4935,85.6327,85.4438,85.5731,249886.0
2022-12-28 15:50:00,86.09,86.13,85.94,86.01,459385.0,85.5731,85.6128,85.424,85.4935,459385.0
2022-12-28 15:55:00,86.01,86.17,86.0,86.0,775667.0,85.4935,85.6526,85.4836,85.4836,775667.0
2022-12-29 09:30:00,86.58,87.24,86.58,87.04,695363.0,86.0601,86.7161,86.0601,86.5173,695363.0
2022-12-29 09:35:00,87.01,87.28,86.94,87.27,320285.0,86.4875,86.7559,86.4179,86.746,320285.0
2022-12-29 09:40:00,87.27,87.48,87.26,87.37,317221.0,86.746,86.9547,86.736,86.8454,317221.0
2022-12-29 09:45:00,87.38,87.53,87.33,87.49,333641.0,86.8553,87.0044,86.8056,86.9646,333641.0
2022-12-29 09:50:00,87.49,87.62,87.26,87.44,242613.0,86.9646,87.0939,86.736,86.9149,242613.0
2022-12-29 09:55:00,87.43,87.53,87.35,87.52,206061.0,86.905,87.0044,86.8255,86.9945,206061.0
2022-12-29 10:00:00,87.52,87.66,87.33,87.48,200776.0,86.9945,87.1336,86.8056,86.9547,200776.0
2022-12-29 10:05:00,87.47,87.82,87.45,87.63,234863.0,86.9448,87.2927,86.9249,87.1038,234863.0
2022-12-29 10:10:00,87.64,87.83,87.62,87.78,144174.0,87.1137,87.3026,87.0939,87.2529,144174.0
2022-12-29 10:15:00,87.78,87.94,87.75,87.91,198284.0,87.2529,87.4119,87.2231,87.3821,198284.0
2022-12-29 10:20:00,87.92,87.98,87.82,87.87,268924.0,87.3921,87.4517,87.2927,87.3424,268924.0
2022-12-29 10:25:00,87.87,87.9,87.69,87.71,183930.0,87.3424,87.3722,87.1634,87.1833,183930.0
2022-12-29 10:30:00,87.72,87.85,87.72,87.84,213859.0,87.1933,87.3225,87.1933,87.3125,213859.0
2022-12-29 10:35:00,87.83,87.94,87.78,87.87,197735.0,87.3026,87.4119,87.2529,87.3424,197735.0
2022-12-29 10:40:00,87.87,88.12,87.84,88.09,338162.0,87.3424,87.5909,87.3125,87.561,338162.0
2022-12-29 10:45:00,88.09,88.23,88.03,88.06,361900.0,87.561,87.7002,87.5014,87.5312,361900.0
2022-12-29 10:50:00,88.06,88.24,88.05,88.19,165060.0,87.5312,87.7101,87.5213,87.6604,165060.0
2022-12-29 10:55:00,88.19,88.35,88.19,88.31,189110.0,87.6604,87.8195,87.6604,87.7797,189110.0
2022-12-29 11:00:00,88.31,88.43,88.14,88.14,187176.0,87.7797,87.899,87.6107,87.6107,187176.0
2022-12-29 11:05:00,88.15,88.24,88.0,88.09,152579.0,87.6207,87.7101,87.4716,87.561,152579.0
2022-12-29 11:10:00,88.09,88.12,87.98,88.08,155885.0,87.561,87.5909,87.4517,87.5511,155885.0
2022-12-29 11:15:00,88.08,88.15,88.01,88.06,307871.0,87.5511,87.6207,87.4815,87.5312,307871.0
2022-12-29 11:20:00,88.07,88.16,88.0,88.05,113651.0,87.5412,87.6306,87.4716,87.5213,113651.0
2022-12-29 11:25:00,88.05,88.18,88.04,88.13,217694.0,87.5213,87.6505,87.5113,87.6008,217694.0
2022-12-29 11:30:00,88.13,88.36,88.13,88.34,204444.0,87.6008,87.8294,87.6008,87.8095,204444.0
2022-12-29 11:35:00,88.33,88.33,88.19,88.25,155333.0,87.7996,87.7996,87.6604,87.7201,155333.0
2022-12-29 11:40:00,88.26,88.4,88.25,88.35,93182.0,87.73,87.8692,87.7201,87.8195,93182.0
2022-12-29 11:45:00,88.34,88.49,88.33,88.44,135196.0,87.8095,87.9586,87.7996,87.9089,135196.0
2022-12-29 11:50:00,88.43,88.63,88.42,88.58,216214.0,87.899,88.0978,87.8891,88.0481,216214.0
2022-12-29 11:55:00,88.59,88.59,88.48,88.5,139853.0,88.058,88.058,87.9487,87.9686,139853.0
2022-12-29 12:00:00,88.51,88.55,88.38,88.41,134062.0,87.9785,88.0183,87.8493,87.8791,134062.0
2022-12-29 12:05:00,88.41,88.49,88.34,88.48,109349.0,87.8791,87.9586,87.8095,87.9487,109349.0
2022-12-29 12:10:00,88.48,88.55,88.43,88.55,281549.0,87.9487,88.0183,87.899,88.0183,281549.0
2022-12-29 12:15:00,88.55,88.7,88.52,88.67,196285.0,88.0183,88.1674,87.9885,88.1376,196285.0
2022-12-29 12:20:00,88.67,88.78,88.64,88.69,186315.0,88.1376,88.2469,88.1077,88.1574,186315.0
2022-12-29 12:25:00,88.7,88.76,88.63,88.7,137355.0,88.1674,88.227,88.0978,88.1674,137355.0
2022-12-29 12:30:00,88.71,88.81,88.68,88.69,203287.0,88.1773,88.2767,88.1475,88.1574,203287.0
2022-12-29 12:35:00,88.69,88.7,88.34,88.37,210852.0,88.1574,88.1674,87.8095,87.8394,210852.0
2022-12-29 12:40:00,88.38,88.43,88.33,88.36,136030.0,87.8493,87.899,87.7996,87.8294,136030.0
2022-12-29 12:45:00,88.37,88.38,88.31,88.34,107181.0,87.8394,87.8493,87.7797,87.8095,107181.0
2022-12-29 12:50:00,88.34,88.44,88.33,88.4,97857.0,87.8095,87.9089,87.7996,87.8692,97857.0
2022-12-29 12:55:00,88.4,88.44,88.35,88.37,91969.0,87.8692,87.9089,87.8195,87.8394,91969.0
2022-12-29 13:00:00,88.38,88.4,88.31,88.32,109373.0,87.8493,87.8692,87.7797,87.7897,109373.0
2022-12-29 13:05:00,88.33,88.36,88.21,88.26,147228.0,87.7996,87.8294,87.6803,87.73,147228.0
2022-12-29 13:10:00,88.27,88.35,88.26,88.33,129978.0,87.74,87.8195,87.73,87.7996,129978.0
2022-12-29 13:15:00,88.34,88.4,88.25,88.33,102691.0,87.8095,87.8692,87.7201,87.7996,102691.0
2022-12-29 13:20:00,88.34,88.46,88.32,88.43,106158.0,87.8095,87.9288,87.7897,87.899,106158.0
2022-12-29 13:25:00,88.44,88.48,88.39,88.42,207403.0,87.9089,87.9487,87.8592,87.8891,207403.0
2022-12-29 13:30:00,88.41,88.45,88.28,88.41,140807.0,87.8791,87.9189,87.7499,87.8791,140807.0
2022-12-29 13:35:00,88.4,88.47,88.35,88.47,101211.0,87.8692,87.9388,87.8195,87.9388,101211.0
2022-12-29 13:40:00,88.47,88.56,88.46,88.55,135415.0,87.9388,88.0282,87.9288,88.0183,135415.0
2022-12-29 13:45:00,88.55,88.58,88.46,88.53,96444.0,88.0183,88.0481,87.9288,87.9984,96444.0
2022-12-29 13:50:00,88.53,88.59,88.46,88.57,113688.0,87.9984,88.058,87.9288,88.0382,113688.0
2022-12-29 13:55:00,88.57,88.59,88.52,88.56,129753.0,88.0382,88.058,87.9885,88.0282,129753.0
2022-12-29 14:00:00,88.55,88.72,88.54,88.69,164077.0,88.0183,88.1873,88.0083,88.1574,164077.0
2022-12-29 14:05:00,88.69,88.74,88.61,88.67,121804.0,88.1574,88.2071,88.0779,88.1376,121804.0
2022-12-29 14:10:00,88.67,88.67,88.54,88.56,110993.0,88.1376,88.1376,88.0083,88.0282,110993.0
2022-12-29 14:15:00,88.56,88.7,88.52,88.66,99836.0,88.0282,88.1674,87.9885,88.1276,99836.0
2022-12-29 14:20:00,88.66,88.74,88.64,88.72,114015.0,88.1276,88.2071,88.1077,88.1873,114015.0
2022-12-29 14:25:00,88.72,88.74,88.63,88.65,140079.0,88.1873,88.2071,88.0978,88.1177,140079.0
2022-12-29 14:30:00,88.65,88.69,88.59,88.66,144076.0,88.1177,88.1574,88.058,88.1276,144076.0
2022-12-29 14:35:00,88.65,88.72,88.63,88.71,73716.0,88.1177,88.1873,88.0978,88.1773,73716.0
2022-12-29 14:40:00,88.7,88.75,88.65,88.67,124574.0,88.1674,88.2171,88.1177,88.1376,124574.0
2022-12-29 14:45:00,88.66,88.75,88.63,88.7,125482.0,88.1276,88.2171,88.0978,88.1674,125482.0
2022-12-29 14:50:00,88.71,88.71,88.58,88.59,89566.0,88.1773,88.1773,88.0481,88.058,89566.0
2022-12-29 14:55:00,88.58,88.59,88.47,88.56,150623.0,88.0481,88.058,87.9388,88.0282,150623.0
2022-12-29 15:00:00,88.56,88.66,88.5,88.66,141988.0,88.0282,88.1276,87.9686,88.1276,141988.0
2022-12-29 15:05:00,88.65,88.73,88.62,88.7,159522.0,88.1177,88.1972,88.0879,88.1674,159522.0
2022-12-29 15:10:00,88.7,88.7,88.52,88.62,183328.0,88.1674,88.1674,87.9885,88.0879,183328.0
2022-12-29 15:15:00,88.62,88.69,88.55,88.61,164797.0,88.0879,88.1574,88.0183,88.0779,164797.0
2022-12-29 15:20:00,88.61,88.71,88.56,88.7,190961.0,88.0779,88.1773,88.0282,88.1674,190961.0
2022-12-29 15:25:00,88.7,88.81,88.67,88.72,225788.0,88.1674,88.2767,88.1376,88.1873,225788.0
2022-12-29 15:30:00,88.72,88.8,88.7,88.72,200860.0,88.1873,88.2668,88.1674,88.1873,200860.0
2022-12-29 15:35:00,88.72,88.84,88.7,88.81,256032.0,88.1873,88.3065,88.1674,88.2767,256032.0
2022-12-29 15:40:00,88.81,88.85,88.71,88.74,237819.0,88.2767,88.3165,88.1773,88.2071,237819.0
2022-12-29 15:45:00,88.73,88.79,88.68,88.75,272005.0,88.1972,88.2568,88.1475,88.2171,272005.0
2022-12-29 15:50:00,88.74,88.74,88.48,88.56,542238.0,88.2071,88.2071,87.9487,88.0282,542238.0
2022-12-29 15:55:00,88.55,88.55,88.34,88.41,934912.0,88.0183,88.0183,87.8095,87.8791,934912.0
2022-12-30 09:30:00,86.92,87.19,86.73,86.96,645574.0,86.3981,86.6664,86.2092,86.4378,645574.0
2022-12-30 09:35:00,86.96,87.19,86.87,86.92,328263.0,86.4378,86.6664,86.3484,86.3981,328263.0
2022-12-30 09:40:00,86.9,87.24,86.66,87.08,349117.0,86.3782,86.7161,86.1396,86.5571,349117.0
2022-12-30 09:45:00,87.09,87.18,86.57,86.68,315669.0,86.567,86.6565,86.0502,86.1595,315669.0
2022-12-30 09:50:00,86.7,86.98,86.66,86.89,193850.0,86.1794,86.4577,86.1396,86.3682,193850.0
2022-12-30 09:55:00,86.9,87.03,86.71,87.02,200521.0,86.3782,86.5074,86.1893,86.4975,200521.0
2022-12-30 10:00:00,87.0,87.06,86.78,86.86,191470.0,86.4776,86.5372,86.2589,86.3384,191470.0
2022-12-30 10:05:00,86.86,86.94,86.78,86.84,161787.0,86.3384,86.4179,86.2589,86.3185,161787.0
2022-12-30 10:10:00,86.84,87.0,86.84,86.93,157143.0,86.3185,86.4776,86.3185,86.408,157143.0
2022-12-30 10:15:00,86.92,87.23,86.88,87.15,210988.0,86.3981,86.7062,86.3583,86.6267,210988.0
2022-12-30 10:20:00,87.16,87.22,86.98,87.16,161015.0,86.6366,86.6963,86.4577,86.6366,161015.0
2022-12-30 10:25:00,87.16,87.19,86.91,87.05,160705.0,86.6366,86.6664,86.3881,86.5273,160705.0
2022-12-30 10:30:00,87.03,87.03,86.89,86.97,108102.0,86.5074,86.5074,86.3682,86.4478,108102.0
2022-12-30 10:35:00,86.98,87.15,86.97,87.13,201825.0,86.4577,86.6267,86.4478,86.6068,201825.0
2022-12-30 10:40:00,87.14,87.27,87.13,87.19,226339.0,86.6167,86.746,86.6068,86.6664,226339.0
2022-12-30 10:45:00,87.19,87.55,87.14,87.5,191924.0,86.6664,87.0243,86.6167,86.9746,191924.0
2022-12-30 10:50:00,87.5,87.51,87.29,87.36,209092.0,86.9746,86.9845,86.7658,86.8354,209092.0
2022-12-30 10:55:00,87.35,87.37,87.16,87.24,132825.0,86.8255,86.8454,86.6366,86.7161,132825.0
2022-12-30 11:00:00,87.23,87.43,87.21,87.42,222151.0,86.7062,86.905,86.6863,86.8951,222151.0
2022-12-30 11:05:00,87.42,87.58,87.41,87.55,185677.0,86.8951,87.0541,86.8851,87.0243,185677.0
2022-12-30 11:10:00,87.56,87.58,87.24,87.25,265120.0,87.0342,87.0541,86.7161,86.7261,265120.0
2022-12-30 11:15:00,87.25,87.3,87.15,87.25,176689.0,86.7261,86.7758,86.6267,86.7261,176689.0
2022-12-30 11:20:00,87.25,87.29,87.16,87.23,112349.0,86.7261,86.7658,86.6366,86.7062,112349.0
2022-12-30 11:25:00,87.23,87.39,87.19,87.35,160562.0,86.7062,86.8652,86.6664,86.8255,160562.0
2022-12-30 11:30:00,87.35,87.52,87.33,87.43,205689.0,86.8255,86.9945,86.8056,86.905,205689.0
2022-12-30 11:35:00,87.42,87.49,87.36,87.45,99072.0,86.8951,86.9646,86.8354,86.9249,99072.0
2022-12-30 11:40:00,87.45,87.48,87.34,87.36,94398.0,86.9249,86.9547,86.8155,86.8354,94398.0
2022-12-30 11:45:00,87.36,87.37,87.28,87.32,173659.0,86.8354,86.8454,86.7559,86.7957,173659.0
2022-12-30 11:50:00,87.32,87.34,87.25,87.28,97426.0,86.7957,86.8155,86.7261,86.7559,97426.0
2022-12-30 11:55:00,87.29,87.45,87.21,87.38,136264.0,86.7658,86.9249,86.6863,86.8553,136264.0
2022-12-30 12:00:00,87.38,87.4,87.24,87.27,102460.0,86.8553,86.8752,86.7161,86.746,102460.0
2022-12-30 12:05:00,87.26,87.3,87.18,87.29,88531.0,86.736,86.7758,86.6565,86.7658,88531.0
2022-12-30 12:10:00,87.29,87.38,87.26,87.3,77413.0,86.7658,86.8553,86.736,86.7758,77413.0
2022-12-30 12:15:00,87.31,87.47,87.3,87.36,96724.0,86.7857,86.9448,86.7758,86.8354,96724.0
2022-12-30 12:20:00,87.35,87.48,87.33,87.46,104225.0,86.8255,86.9547,86.8056,86.9348,104225.0
2022-12-30 12:25:00,87.47,87.5,87.38,87.44,162499.0,86.9448,86.9746,86.8553,86.9149,162499.0
2022-12-30 12:30:00,87.44,87.49,87.39,87.45,91815.0,86.9149,86.9646,86.8652,86.9249,91815.0
2022-12-30 12:35:00,87.44,87.52,87.36,87.36,151959.0,86.9149,86.9945,86.8354,86.8354,151959.0
2022-12-30 12:40:00,87.36,87.48,87.34,87.45,124052.0,86.8354,86.9547,86.8155,86.9249,124052.0
2022-12-30 12:45:00,87.45,87.49,87.36,87.4,88244.0,86.9249,86.9646,86.8354,86.8752,88244.0
2022-12-30 12:50:00,87.4,87.45,87.27,87.28,112952.0,86.8752,86.9249,86.746,86.7559,112952.0
2022-12-30 12:55:00,87.28,87.46,87.25,87.46,147322.0,86.7559,86.9348,86.7261,86.9348,147322.0
2022-12-30 13:00:00,87.46,87.47,87.31,87.37,119079.0,86.9348,86.9448,86.7857,86.8454,119079.0
2022-12-30 13:05:00,87.37,87.38,87.28,87.28,82629.0,86.8454,86.8553,86.7559,86.7559,82629.0
2022-12-30 13:10:00,87.28,87.31,87.22,87.25,118545.0,86.7559,86.7857,86.6963,86.7261,118545.0
2022-12-30 13:15:00,87.26,87.28,87.12,87.15,155649.0,86.736,86.7559,86.5969,86.6267,155649.0
2022-12-30 13:20:00,87.13,87.14,86.82,86.85,244651.0,86.6068,86.6167,86.2987,86.3285,244651.0
2022-12-30 13:25:00,86.86,87.01,86.7,87.0,212765.0,86.3384,86.4875,86.1794,86.4776,212765.0
2022-12-30 13:30:00,86.99,87.21,86.96,87.17,152647.0,86.4676,86.6863,86.4378,86.6466,152647.0
2022-12-30 13:35:00,87.16,87.24,87.05,87.07,110772.0,86.6366,86.7161,86.5273,86.5472,110772.0
2022-12-30 13:40:00,87.07,87.08,86.96,87.04,122251.0,86.5472,86.5571,86.4378,86.5173,122251.0
2022-12-30 13:45:00,87.04,87.08,86.98,87.05,83041.0,86.5173,86.5571,86.4577,86.5273,83041.0
2022-12-30 13:50:00,87.06,87.18,87.05,87.18,82033.0,86.5372,86.6565,86.5273,86.6565,82033.0
2022-12-30 13:55:00,87.17,87.18,87.08,87.14,121850.0,86.6466,86.6565,86.5571,86.6167,121850.0
2022-12-30 14:00:00,87.14,87.16,87.0,87.0,122134.0,86.6167,86.6366,86.4776,86.4776,122134.0
2022-12-30 14:05:00,87.01,87.05,86.96,86.97,95931.0,86.4875,86.5273,86.4378,86.4478,95931.0
2022-12-30 14:10:00,86.97,87.1,86.94,87.04,92740.0,86.4478,86.577,86.4179,86.5173,92740.0
2022-12-30 14:15:00,87.03,87.03,86.94,87.02,150520.0,86.5074,86.5074,86.4179,86.4975,150520.0
2022-12-30 14:20:00,87.02,87.05,86.96,87.02,80828.0,86.4975,86.5273,86.4378,86.4975,80828.0
2022-12-30 14:25:00,87.02,87.16,86.94,87.13,197667.0,86.4975,86.6366,86.4179,86.6068,197667.0
2022-12-30 14:30:00,87.14,87.24,87.11,87.19,124719.0,86.6167,86.7161,86.5869,86.6664,124719.0
2022-12-30 14:35:00,87.2,87.2,87.11,87.2,82031.0,86.6764,86.6764,86.5869,86.6764,82031.0
2022-12-30 14:40:00,87.19,87.2,87.14,87.18,78641.0,86.6664,86.6764,86.6167,86.6565,78641.0
2022-12-30 14:45:00,87.19,87.24,87.13,87.16,102119.0,86.6664,86.7161,86.6068,86.6366,102119.0
2022-12-30 14:50:00,87.15,87.35,87.15,87.28,128301.0,86.6267,86.8255,86.6267,86.7559,128301.0
2022-12-30 14:55:00,87.27,87.28,87.17,87.2,149901.0,86.746,86.7559,86.6466,86.6764,149901.0
2022-12-30 15:00:00,87.2,87.45,87.2,87.39,167098.0,86.6764,86.9249,86.6764,86.8652,167098.0
2022-12-30 15:05:00,87.39,87.5,87.35,87.45,172107.0,86.8652,86.9746,86.8255,86.9249,172107.0
2022-12-30 15:10:00,87.45,87.67,87.43,87.59,296153.0,86.9249,87.1436,86.905,87.064,296153.0
2022-12-30 15:15:00,87.59,87.75,87.53,87.53,308058.0,87.064,87.2231,87.0044,87.0044,308058.0
2022-12-30 15:20:00,87.53,87.62,87.49,87.55,152763.0,87.0044,87.0939,86.9646,87.0243,152763.0
2022-12-30 15:25:00,87.55,87.58,87.49,87.51,179920.0,87.0243,87.0541,86.9646,86.9845,179920.0
2022-12-30 15:30:00,87.51,87.71,87.48,87.68,257725.0,86.9845,87.1833,86.9547,87.1535,257725.0
2022-12-30 15:35:00,87.68,87.75,87.61,87.72,198572.0,87.1535,87.2231,87.0839,87.1933,198572.0
2022-12-30 15:40:00,87.71,87.76,87.62,87.67,256406.0,87.1833,87.233,87.0939,87.1436,256406.0
2022-12-30 15:45:00,87.67,87.96,87.66,87.94,372953.0,87.1436,87.4318,87.1336,87.4119,372953.0
2022-12-30 15:50:00,87.95,88.1,87.91,88.09,722403.0,87.4219,87.571,87.3821,87.561,722403.0
2022-12-30 15:55:00,88.09,88.3,88.08,88.24,1329127.0,87.561,87.7698,87.5511,87.7101,1329127.0
2023-01-03 09:30:00,89.59,90.34,89.39,90.28,1448979.0,89.052,89.7975,88.8532,89.7379,1448979.0
2023-01-03 09:35:00,90.29,90.7,89.68,90.64,634795.0,89.7478,90.1554,89.1415,90.0957,634795.0
2023-01-03 09:40:00,90.65,91.05,90.41,90.58,708125.0,90.1057,90.5033,89.8671,90.0361,708125.0
2023-01-03 09:45:00,90.59,90.76,90.15,90.32,649199.0,90.046,90.215,89.6087,89.7777,649199.0
2023-01-03 09:50:00,90.32,90.62,89.9,90.06,586784.0,89.7777,90.0759,89.3602,89.5192,586784.0
2023-01-03 09:55:00,90.05,90.09,89.48,89.54,446028.0,89.5093,89.549,88.9427,89.0023,446028.0
2023-01-03 10:00:00,89.55,89.72,89.11,89.14,348486.0,89.0123,89.1813,88.5749,88.6047,348486.0
2023-01-03 10:05:00,89.14,89.28,89.01,89.06,247401.0,88.6047,88.7439,88.4755,88.5252,247401.0
2023-01-03 10:10:00,89.05,89.11,88.67,88.81,389524.0,88.5153,88.5749,88.1376,88.2767,389524.0
2023-01-03 10:15:00,88.81,88.91,88.61,88.67,204368.0,88.2767,88.3761,88.0779,88.1376,204368.0
2023-01-03 10:20:00,88.69,88.95,88.65,88.9,172600.0,88.1574,88.4159,88.1177,88.3662,172600.0
2023-01-03 10:25:00,88.91,88.99,88.84,88.99,178596.0,88.3761,88.4556,88.3065,88.4556,178596.0
2023-01-03 10:30:00,88.97,88.97,88.71,88.89,253478.0,88.4358,88.4358,88.1773,88.3562,253478.0
2023-01-03 10:35:00,88.9,89.24,88.89,89.11,260530.0,88.3662,88.7041,88.3562,88.5749,260530.0
2023-01-03 10:40:00,89.11,89.33,89.06,89.07,214753.0,88.5749,88.7936,88.5252,88.5352,214753.0
2023-01-03 10:45:00,89.07,89.28,89.06,89.16,160607.0,88.5352,88.7439,88.5252,88.6246,160607.0
2023-01-03 10:50:00,89.15,89.21,89.01,89.01,156099.0,88.6147,88.6743,88.4755,88.4755,156099.0
2023-01-03 10:55:00,89.03,89.51,89.02,89.5,187616.0,88.4954,88.9725,88.4855,88.9626,187616.0
2023-01-03 11:00:00,89.5,89.58,89.25,89.32,236100.0,88.9626,89.0421,88.7141,88.7837,236100.0
2023-01-03 11:05:00,89.32,89.39,89.04,89.06,310400.0,88.7837,88.8532,88.5053,88.5252,310400.0
2023-01-03 11:10:00,89.07,89.21,88.95,89.02,156451.0,88.5352,88.6743,88.4159,88.4855,156451.0
2023-01-03 11:15:00,89.03,89.22,89.01,89.21,166658.0,88.4954,88.6843,88.4755,88.6743,166658.0
2023-01-03 11:20:00,89.22,89.27,89.01,89.21,175343.0,88.6843,88.734,88.4755,88.6743,175343.0
2023-01-03 11:25:00,89.21,89.22,89.01,89.17,130777.0,88.6743,88.6843,88.4755,88.6346,130777.0
2023-01-03 11:30:00,89.18,89.18,88.76,88.92,224307.0,88.6445,88.6445,88.227,88.3861,224307.0
2023-01-03 11:35:00,88.92,89.13,88.91,89.07,155306.0,88.3861,88.5948,88.3761,88.5352,155306.0
2023-01-03 11:40:00,89.08,89.11,88.9,88.91,181740.0,88.5451,88.5749,88.3662,88.3761,181740.0
2023-01-03 11:45:00,88.9,88.92,88.72,88.89,264784.0,88.3662,88.3861,88.1873,88.3562,264784.0
2023-01-03 11:50:00,88.9,88.92,88.74,88.8,109369.0,88.3662,88.3861,88.2071,88.2668,109369.0
2023-01-03 11:55:00,88.81,88.85,88.68,88.76,131144.0,88.2767,88.3165,88.1475,88.227,131144.0
2023-01-03 12:00:00,88.75,88.81,88.65,88.74,168550.0,88.2171,88.2767,88.1177,88.2071,168550.0
2023-01-03 12:05:00,88.74,89.0,88.7,88.92,135070.0,88.2071,88.4656,88.1674,88.3861,135070.0
2023-01-03 12:10:00,88.91,88.95,88.85,88.86,123074.0,88.3761,88.4159,88.3165,88.3264,123074.0
2023-01-03 12:15:00,88.85,88.89,88.69,88.71,165476.0,88.3165,88.3562,88.1574,88.1773,165476.0
2023-01-03 12:20:00,88.71,88.85,88.58,88.6,135637.0,88.1773,88.3165,88.0481,88.068,135637.0
2023-01-03 12:25:00,88.62,88.78,88.62,88.71,112388.0,88.0879,88.2469,88.0879,88.1773,112388.0
2023-01-03 12:30:00,88.72,88.98,88.7,88.9,156895.0,88.1873,88.4457,88.1674,88.3662,156895.0
2023-01-03 12:35:00,88.91,88.97,88.81,88.85,157515.0,88.3761,88.4358,88.2767,88.3165,157515.0
2023-01-03 12:40:00,88.85,88.86,88.68,88.73,96002.0,88.3165,88.3264,88.1475,88.1972,96002.0
2023-01-03 12:45:00,88.73,88.76,88.52,88.54,151596.0,88.1972,88.227,87.9885,88.0083,151596.0
2023-01-03 12:50:00,88.55,88.64,88.55,88.62,103839.0,88.0183,88.1077,88.0183,88.0879,103839.0
2023-01-03 12:55:00,88.62,88.81,88.54,88.76,171468.0,88.0879,88.2767,88.0083,88.227,171468.0
2023-01-03 13:00:00,88.77,88.84,88.71,88.77,76801.0,88.237,88.3065,88.1773,88.237,76801.0
2023-01-03 13:05:00,88.77,88.77,88.65,88.71,69537.0,88.237,88.237,88.1177,88.1773,69537.0
2023-01-03 13:10:00,88.7,88.83,88.59,88.65,96044.0,88.1674,88.2966,88.058,88.1177,96044.0
2023-01-03 13:15:00,88.65,88.71,88.62,88.65,75503.0,88.1177,88.1773,88.0879,88.1177,75503.0
2023-01-03 13:20:00,88.65,88.72,88.58,88.69,76876.0,88.1177,88.1873,88.0481,88.1574,76876.0
2023-01-03 13:25:00,88.68,88.95,88.68,88.88,194679.0,88.1475,88.4159,88.1475,88.3463,194679.0
2023-01-03 13:30:00,88.88,88.98,88.85,88.89,99452.0,88.3463,88.4457,88.3165,88.3562,99452.0
2023-01-03 13:35:00,88.9,89.01,88.85,88.89,109165.0,88.3662,88.4755,88.3165,88.3562,109165.0
2023-01-03 13:40:00,88.89,89.05,88.89,88.96,98107.0,88.3562,88.5153,88.3562,88.4258,98107.0
2023-01-03 13:45:00,88.97,88.97,88.85,88.92,87013.0,88.4358,88.4358,88.3165,88.3861,87013.0
2023-01-03 13:50:00,88.91,89.11,88.9,89.0,119564.0,88.3761,88.5749,88.3662,88.4656,119564.0
2023-01-03 13:55:00,89.0,89.06,88.94,89.04,102079.0,88.4656,88.5252,88.4059,88.5053,102079.0
2023-01-03 14:00:00,89.04,89.13,88.95,89.05,118526.0,88.5053,88.5948,88.4159,88.5153,118526.0
2023-01-03 14:05:00,89.05,89.32,89.03,89.31,202348.0,88.5153,88.7837,88.4954,88.7737,202348.0
2023-01-03 14:10:00,89.3,89.32,89.06,89.21,136474.0,88.7638,88.7837,88.5252,88.6743,136474.0
2023-01-03 14:15:00,89.21,89.37,89.21,89.23,134941.0,88.6743,88.8334,88.6743,88.6942,134941.0
2023-01-03 14:20:00,89.22,89.36,89.15,89.2,115075.0,88.6843,88.8234,88.6147,88.6644,115075.0
2023-01-03 14:25:00,89.2,89.32,89.15,89.28,86801.0,88.6644,88.7837,88.6147,88.7439,86801.0
2023-01-03 14:30:00,89.3,89.33,88.91,89.01,149762.0,88.7638,88.7936,88.3761,88.4755,149762.0
2023-01-03 14:35:00,89.02,89.08,88.98,89.03,129749.0,88.4855,88.5451,88.4457,88.4954,129749.0
2023-01-03 14:40:00,89.02,89.29,88.99,89.28,124688.0,88.4855,88.7538,88.4556,88.7439,124688.0
2023-01-03 14:45:00,89.27,89.64,89.25,89.55,212082.0,88.734,89.1017,88.7141,89.0123,212082.0
2023-01-03 14:50:00,89.56,89.58,89.41,89.5,153524.0,89.0222,89.0421,88.8731,88.9626,153524.0
2023-01-03 14:55:00,89.51,89.62,89.35,89.46,171884.0,88.9725,89.0819,88.8135,88.9228,171884.0
2023-01-03 15:00:00,89.46,89.58,89.31,89.44,165789.0,88.9228,89.0421,88.7737,88.9029,165789.0
2023-01-03 15:05:00,89.44,89.5,89.33,89.39,96137.0,88.9029,88.9626,88.7936,88.8532,96137.0
2023-01-03 15:10:00,89.4,89.59,89.39,89.58,136765.0,88.8632,89.052,88.8532,89.0421,136765.0
2023-01-03 15:15:00,89.58,89.73,89.56,89.56,171556.0,89.0421,89.1912,89.0222,89.0222,171556.0
2023-01-03 15:20:00,89.56,89.59,89.38,89.47,183475.0,89.0222,89.052,88.8433,88.9328,183475.0
2023-01-03 15:25:00,89.46,89.59,89.43,89.53,254834.0,88.9228,89.052,88.893,88.9924,254834.0
2023-01-03 15:30:00,89.54,89.66,89.46,89.59,240386.0,89.0023,89.1216,88.9228,89.052,240386.0
2023-01-03 15:35:00,89.61,89.7,89.47,89.48,194797.0,89.0719,89.1614,88.9328,88.9427,194797.0
2023-01-03 15:40:00,89.48,89.55,89.27,89.28,362335.0,88.9427,89.0123,88.734,88.7439,362335.0
2023-01-03 15:45:00,89.28,89.36,89.22,89.26,290075.0,88.7439,88.8234,88.6843,88.724,290075.0
2023-01-03 15:50:00,89.26,89.37,89.05,89.12,537098.0,88.724,88.8334,88.5153,88.5849,537098.0
2023-01-03 15:55:00,89.12,89.16,88.92,89.13,1053260.0,88.5849,88.6246,88.3861,88.5948,1053260.0
2023-01-04 09:30:00,90.25,90.65,88.84,88.96,1066256.0,89.7081,90.1057,88.3065,88.4258,1066256.0
2023-01-04 09:35:00,88.97,89.21,88.81,89.14,470115.0,88.4358,88.6743,88.2767,88.6047,470115.0
2023-01-04 09:40:00,89.15,89.62,88.82,88.84,538473.0,88.6147,89.0819,88.2867,88.3065,538473.0
2023-01-04 09:45:00,88.85,88.98,88.44,88.49,647776.0,88.3165,88.4457,87.9089,87.9586,647776.0
2023-01-04 09:50:00,88.49,89.07,88.48,88.73,352408.0,87.9586,88.5352,87.9487,88.1972,352408.0
2023-01-04 09:55:00,88.73,88.87,88.5,88.54,347320.0,88.1972,88.3364,87.9686,88.0083,347320.0
2023-01-04 10:00:00,88.54,89.1,88.07,88.17,518080.0,88.0083,88.565,87.5412,87.6406,518080.0
2023-01-04 10:05:00,88.13,88.28,87.87,87.94,392495.0,87.6008,87.7499,87.3424,87.4119,392495.0
2023-01-04 10:10:00,87.95,87.97,87.49,87.68,539272.0,87.4219,87.4418,86.9646,87.1535,539272.0
2023-01-04 10:15:00,87.69,87.9,87.64,87.72,307806.0,87.1634,87.3722,87.1137,87.1933,307806.0
2023-01-04 10:20:00,87.71,87.86,87.27,87.46,408691.0,87.1833,87.3324,86.746,86.9348,408691.0
2023-01-04 10:25:00,87.45,87.59,87.4,87.59,353881.0,86.9249,87.064,86.8752,87.064,353881.0
2023-01-04 10:30:00,87.58,87.78,87.29,87.59,337115.0,87.0541,87.2529,86.7658,87.064,337115.0
2023-01-04 10:35:00,87.58,87.8,87.52,87.63,282364.0,87.0541,87.2728,86.9945,87.1038,282364.0
2023-01-04 10:40:00,87.63,88.01,87.49,87.98,280633.0,87.1038,87.4815,86.9646,87.4517,280633.0
2023-01-04 10:45:00,87.97,88.29,87.96,88.19,230080.0,87.4418,87.7598,87.4318,87.6604,230080.0
2023-01-04 10:50:00,88.19,88.23,87.97,88.05,194830.0,87.6604,87.7002,87.4418,87.5213,194830.0
2023-01-04 10:55:00,88.05,88.18,87.9,88.06,251894.0,87.5213,87.6505,87.3722,87.5312,251894.0
2023-01-04 11:00:00,88.06,88.12,87.9,87.93,216984.0,87.5312,87.5909,87.3722,87.402,216984.0
2023-01-04 11:05:00,87.92,87.98,87.75,87.78,306574.0,87.3921,87.4517,87.2231,87.2529,306574.0
2023-01-04 11:10:00,87.78,87.93,87.62,87.85,352313.0,87.2529,87.402,87.0939,87.3225,352313.0
2023-01-04 11:15:00,87.86,88.29,87.79,88.23,257366.0,87.3324,87.7598,87.2628,87.7002,257366.0
2023-01-04 11:20:00,88.23,88.35,88.12,88.13,252877.0,87.7002,87.8195,87.5909,87.6008,252877.0
2023-01-04 11:25:00,88.13,88.37,88.08,88.37,232971.0,87.6008,87.8394,87.5511,87.8394,232971.0
2023-01-04 11:30:00,88.37,88.79,88.37,88.77,298144.0,87.8394,88.2568,87.8394,88.237,298144.0
2023-01-04 11:35:00,88.77,88.85,88.58,88.79,328670.0,88.237,88.3165,88.0481,88.2568,328670.0
2023-01-04 11:40:00,88.77,88.88,88.75,88.85,222242.0,88.237,88.3463,88.2171,88.3165,222242.0
2023-01-04 11:45:00,88.84,88.85,88.71,88.83,202058.0,88.3065,88.3165,88.1773,88.2966,202058.0
2023-01-04 11:50:00,88.83,88.85,88.71,88.77,170150.0,88.2966,88.3165,88.1773,88.237,170150.0
2023-01-04 11:55:00,88.77,88.85,88.64,88.67,302788.0,88.237,88.3165,88.1077,88.1376,302788.0
2023-01-04 12:00:00,88.67,88.73,88.56,88.62,153953.0,88.1376,88.1972,88.0282,88.0879,153953.0
2023-01-04 12:05:00,88.62,88.72,88.54,88.64,109121.0,88.0879,88.1873,88.0083,88.1077,109121.0
2023-01-04 12:10:00,88.64,88.8,88.61,88.76,132951.0,88.1077,88.2668,88.0779,88.227,132951.0
2023-01-04 12:15:00,88.77,88.88,88.73,88.87,173970.0,88.237,88.3463,88.1972,88.3364,173970.0
2023-01-04 12:20:00,88.87,88.89,88.76,88.86,127343.0,88.3364,88.3562,88.227,88.3264,127343.0
2023-01-04 12:25:00,88.86,88.86,88.65,88.66,150774.0,88.3264,88.3264,88.1177,88.1276,150774.0
2023-01-04 12:30:00,88.67,88.84,88.63,88.84,142290.0,88.1376,88.3065,88.0978,88.3065,142290.0
2023-01-04 12:35:00,88.83,88.97,88.8,88.89,133897.0,88.2966,88.4358,88.2668,88.3562,133897.0
2023-01-04 12:40:00,88.9,88.94,88.81,88.85,272383.0,88.3662,88.4059,88.2767,88.3165,272383.0
2023-01-04 12:45:00,88.85,88.87,88.74,88.79,178464.0,88.3165,88.3364,88.2071,88.2568,178464.0
2023-01-04 12:50:00,88.8,88.87,88.69,88.75,113012.0,88.2668,88.3364,88.1574,88.2171,113012.0
2023-01-04 12:55:00,88.74,88.74,88.37,88.38,160600.0,88.2071,88.2071,87.8394,87.8493,160600.0
2023-01-04 13:00:00,88.37,88.38,87.99,88.17,326862.0,87.8394,87.8493,87.4616,87.6406,326862.0
2023-01-04 13:05:00,88.17,88.29,88.11,88.28,104134.0,87.6406,87.7598,87.5809,87.7499,104134.0
2023-01-04 13:10:00,88.27,88.37,88.2,88.31,127698.0,87.74,87.8394,87.6704,87.7797,127698.0
2023-01-04 13:15:00,88.31,88.51,88.29,88.49,119930.0,87.7797,87.9785,87.7598,87.9586,119930.0
2023-01-04 13:20:00,88.48,88.58,88.44,88.54,81146.0,87.9487,88.0481,87.9089,88.0083,81146.0
2023-01-04 13:25:00,88.54,88.61,88.47,88.49,106621.0,88.0083,88.0779,87.9388,87.9586,106621.0
2023-01-04 13:30:00,88.49,88.54,88.45,88.5,148781.0,87.9586,88.0083,87.9189,87.9686,148781.0
2023-01-04 13:35:00,88.5,88.58,88.45,88.5,139059.0,87.9686,88.0481,87.9189,87.9686,139059.0
2023-01-04 13:40:00,88.51,88.52,88.4,88.5,110480.0,87.9785,87.9885,87.8692,87.9686,110480.0
2023-01-04 13:45:00,88.5,88.51,88.29,88.39,138072.0,87.9686,87.9785,87.7598,87.8592,138072.0
2023-01-04 13:50:00,88.39,88.44,88.38,88.38,98652.0,87.8592,87.9089,87.8493,87.8493,98652.0
2023-01-04 13:55:00,88.38,88.41,88.22,88.23,131591.0,87.8493,87.8791,87.6903,87.7002,131591.0
2023-01-04 14:00:00,88.25,88.74,87.43,87.78,541594.0,87.7201,88.2071,86.905,87.2529,541594.0
2023-01-04 14:05:00,87.79,88.2,87.67,87.75,342064.0,87.2628,87.6704,87.1436,87.2231,342064.0
2023-01-04 14:10:00,87.78,88.08,87.65,88.06,191778.0,87.2529,87.5511,87.1237,87.5312,191778.0
2023-01-04 14:15:00,88.05,88.43,88.03,88.35,237402.0,87.5213,87.899,87.5014,87.8195,237402.0
2023-01-04 14:20:00,88.36,88.42,88.01,88.16,250808.0,87.8294,87.8891,87.4815,87.6306,250808.0
2023-01-04 14:25:00,88.16,88.17,87.53,87.64,223717.0,87.6306,87.6406,87.0044,87.1137,223717.0
2023-01-04 14:30:00,87.63,87.74,87.49,87.72,262400.0,87.1038,87.2131,86.9646,87.1933,262400.0
2023-01-04 14:35:00,87.72,87.86,87.67,87.83,211157.0,87.1933,87.3324,87.1436,87.3026,211157.0
2023-01-04 14:40:00,87.8,88.12,87.73,87.9,193857.0,87.2728,87.5909,87.2032,87.3722,193857.0
2023-01-04 14:45:00,87.92,88.0,87.85,87.85,266484.0,87.3921,87.4716,87.3225,87.3225,266484.0
2023-01-04 14:50:00,87.84,88.0,87.73,87.88,213779.0,87.3125,87.4716,87.2032,87.3523,213779.0
2023-01-04 14:55:00,87.87,88.23,87.86,88.11,272238.0,87.3424,87.7002,87.3324,87.5809,272238.0
2023-01-04 15:00:00,88.11,88.31,88.08,88.29,247064.0,87.5809,87.7797,87.5511,87.7598,247064.0
2023-01-04 15:05:00,88.29,88.3,87.95,88.04,275528.0,87.7598,87.7698,87.4219,87.5113,275528.0
2023-01-04 15:10:00,88.04,88.1,87.89,88.02,238331.0,87.5113,87.571,87.3622,87.4915,238331.0
2023-01-04 15:15:00,88.01,88.14,88.0,88.04,246511.0,87.4815,87.6107,87.4716,87.5113,246511.0
2023-01-04 15:20:00,88.04,88.08,87.75,87.88,172876.0,87.5113,87.5511,87.2231,87.3523,172876.0
2023-01-04 15:25:00,87.88,87.97,87.7,87.71,264144.0,87.3523,87.4418,87.1734,87.1833,264144.0
2023-01-04 15:30:00,87.7,87.73,87.59,87.65,180263.0,87.1734,87.2032,87.064,87.1237,180263.0
2023-01-04 15:35:00,87.64,87.64,87.36,87.48,328670.0,87.1137,87.1137,86.8354,86.9547,328670.0
2023-01-04 15:40:00,87.48,87.48,87.31,87.41,316249.0,86.9547,86.9547,86.7857,86.8851,316249.0
2023-01-04 15:45:00,87.41,87.52,87.31,87.5,436680.0,86.8851,86.9945,86.7857,86.9746,436680.0
2023-01-04 15:50:00,87.5,87.75,87.43,87.72,511773.0,86.9746,87.2231,86.905,87.1933,511773.0
2023-01-04 15:55:00,87.72,88.2,87.71,88.08,1830640.0,87.1933,87.6704,87.1833,87.5511,1830640.0
2023-01-05 09:30:00,87.46,87.57,86.91,87.21,1167161.0,86.9348,87.0442,86.3881,86.6863,1167161.0
2023-01-05 09:35:00,87.22,87.52,87.14,87.42,469398.0,86.6963,86.9945,86.6167,86.8951,469398.0
2023-01-05 09:40:00,87.43,87.43,86.76,86.88,553701.0,86.905,86.905,86.239,86.3583,553701.0
2023-01-05 09:45:00,86.88,86.88,86.61,86.66,431426.0,86.3583,86.3583,86.0899,86.1396,431426.0
2023-01-05 09:50:00,86.66,86.78,86.55,86.72,390176.0,86.1396,86.2589,86.0303,86.1993,390176.0
2023-01-05 09:55:00,86.74,87.21,86.7,87.05,311391.0,86.2191,86.6863,86.1794,86.5273,311391.0
2023-01-05 10:00:00,87.04,87.25,86.9,86.94,297624.0,86.5173,86.7261,86.3782,86.4179,297624.0
2023-01-05 10:05:00,86.94,87.37,86.77,87.09,348750.0,86.4179,86.8454,86.249,86.567,348750.0
2023-01-05 10:10:00,87.1,87.43,86.97,87.2,190296.0,86.577,86.905,86.4478,86.6764,190296.0
2023-01-05 10:15:00,87.2,87.27,86.83,86.95,259413.0,86.6764,86.746,86.3086,86.4279,259413.0
2023-01-05 10:20:00,86.96,87.09,86.74,86.85,250543.0,86.4378,86.567,86.2191,86.3285,250543.0
2023-01-05 10:25:00,86.85,87.01,86.8,86.82,140420.0,86.3285,86.4875,86.2788,86.2987,140420.0
2023-01-05 10:30:00,86.82,86.86,86.61,86.66,259826.0,86.2987,86.3384,86.0899,86.1396,259826.0
2023-01-05 10:35:00,86.65,86.66,86.49,86.51,326714.0,86.1297,86.1396,85.9707,85.9905,326714.0
2023-01-05 10:40:00,86.51,86.75,86.48,86.69,266030.0,85.9905,86.2291,85.9607,86.1695,266030.0
2023-01-05 10:45:00,86.69,86.72,86.47,86.59,181224.0,86.1695,86.1993,85.9508,86.0701,181224.0
2023-01-05 10:50:00,86.59,86.59,86.35,86.48,311767.0,86.0701,86.0701,85.8315,85.9607,311767.0
2023-01-05 10:55:00,86.49,86.57,86.36,86.48,162027.0,85.9707,86.0502,85.8414,85.9607,162027.0
2023-01-05 11:00:00,86.48,86.59,86.43,86.5,122655.0,85.9607,86.0701,85.911,85.9806,122655.0
2023-01-05 11:05:00,86.49,86.57,86.41,86.5,137944.0,85.9707,86.0502,85.8911,85.9806,137944.0
2023-01-05 11:10:00,86.5,86.75,86.49,86.56,184156.0,85.9806,86.2291,85.9707,86.0402,184156.0
2023-01-05 11:15:00,86.57,86.63,86.5,86.52,147227.0,86.0502,86.1098,85.9806,86.0005,147227.0
2023-01-05 11:20:00,86.52,86.61,86.39,86.44,207167.0,86.0005,86.0899,85.8713,85.921,207167.0
2023-01-05 11:25:00,86.43,86.53,86.21,86.34,445621.0,85.911,86.0104,85.6923,85.8216,445621.0
2023-01-05 11:30:00,86.33,86.41,86.13,86.23,491713.0,85.8116,85.8911,85.6128,85.7122,491713.0
2023-01-05 11:35:00,86.24,86.48,86.2,86.44,183235.0,85.7222,85.9607,85.6824,85.921,183235.0
2023-01-05 11:40:00,86.44,86.73,86.39,86.71,170752.0,85.921,86.2092,85.8713,86.1893,170752.0
2023-01-05 11:45:00,86.71,86.82,86.66,86.72,144362.0,86.1893,86.2987,86.1396,86.1993,144362.0
2023-01-05 11:50:00,86.71,86.74,86.63,86.65,129365.0,86.1893,86.2191,86.1098,86.1297,129365.0
2023-01-05 11:55:00,86.65,86.66,86.51,86.51,134089.0,86.1297,86.1396,85.9905,85.9905,134089.0
2023-01-05 12:00:00,86.51,86.7,86.48,86.69,103096.0,85.9905,86.1794,85.9607,86.1695,103096.0
2023-01-05 12:05:00,86.69,86.88,86.66,86.79,122550.0,86.1695,86.3583,86.1396,86.2688,122550.0
2023-01-05 12:10:00,86.78,86.79,86.58,86.58,119609.0,86.2589,86.2688,86.0601,86.0601,119609.0
2023-01-05 12:15:00,86.58,86.64,86.39,86.41,127091.0,86.0601,86.1198,85.8713,85.8911,127091.0
2023-01-05 12:20:00,86.42,86.7,86.37,86.68,94985.0,85.9011,86.1794,85.8514,86.1595,94985.0
2023-01-05 12:25:00,86.68,86.73,86.51,86.53,243532.0,86.1595,86.2092,85.9905,86.0104,243532.0
2023-01-05 12:30:00,86.54,86.89,86.52,86.85,183859.0,86.0204,86.3682,86.0005,86.3285,183859.0
2023-01-05 12:35:00,86.84,86.92,86.72,86.79,156580.0,86.3185,86.3981,86.1993,86.2688,156580.0
2023-01-05 12:40:00,86.79,86.8,86.6,86.63,103353.0,86.2688,86.2788,86.08,86.1098,103353.0
2023-01-05 12:45:00,86.62,86.65,86.51,86.55,86007.0,86.0999,86.1297,85.9905,86.0303,86007.0
2023-01-05 12:50:00,86.54,86.56,86.43,86.47,116892.0,86.0204,86.0402,85.911,85.9508,116892.0
2023-01-05 12:55:00,86.46,86.52,86.33,86.34,197735.0,85.9408,86.0005,85.8116,85.8216,197735.0
2023-01-05 13:00:00,86.34,86.38,86.25,86.36,175731.0,85.8216,85.8613,85.7321,85.8414,175731.0
2023-01-05 13:05:00,86.36,86.44,86.3,86.33,94978.0,85.8414,85.921,85.7818,85.8116,94978.0
2023-01-05 13:10:00,86.33,86.33,86.06,86.07,160791.0,85.8116,85.8116,85.5432,85.5532,160791.0
2023-01-05 13:15:00,86.07,86.27,86.06,86.26,147814.0,85.5532,85.752,85.5432,85.742,147814.0
2023-01-05 13:20:00,86.26,86.83,86.26,86.75,282460.0,85.742,86.3086,85.742,86.2291,282460.0
2023-01-05 13:25:00,86.77,86.99,86.65,86.76,311878.0,86.249,86.4676,86.1297,86.239,311878.0
2023-01-05 13:30:00,86.77,86.89,86.7,86.83,177425.0,86.249,86.3682,86.1794,86.3086,177425.0
2023-01-05 13:35:00,86.83,86.86,86.69,86.8,151667.0,86.3086,86.3384,86.1695,86.2788,151667.0
2023-01-05 13:40:00,86.81,86.87,86.75,86.79,125791.0,86.2887,86.3484,86.2291,86.2688,125791.0
2023-01-05 13:45:00,86.8,86.9,86.75,86.77,186831.0,86.2788,86.3782,86.2291,86.249,186831.0
2023-01-05 13:50:00,86.78,86.81,86.72,86.73,99570.0,86.2589,86.2887,86.1993,86.2092,99570.0
2023-01-05 13:55:00,86.72,86.77,86.48,86.5,241962.0,86.1993,86.249,85.9607,85.9806,241962.0
2023-01-05 14:00:00,86.51,86.63,86.44,86.53,131704.0,85.9905,86.1098,85.921,86.0104,131704.0
2023-01-05 14:05:00,86.54,86.69,86.52,86.65,82736.0,86.0204,86.1695,86.0005,86.1297,82736.0
2023-01-05 14:10:00,86.66,86.66,86.49,86.51,138522.0,86.1396,86.1396,85.9707,85.9905,138522.0
2023-01-05 14:15:00,86.52,86.68,86.52,86.67,68879.0,86.0005,86.1595,86.0005,86.1496,68879.0
2023-01-05 14:20:00,86.69,86.7,86.59,86.64,84129.0,86.1695,86.1794,86.0701,86.1198,84129.0
2023-01-05 14:25:00,86.63,86.66,86.5,86.54,88742.0,86.1098,86.1396,85.9806,86.0204,88742.0
2023-01-05 14:30:00,86.54,86.61,86.53,86.58,104899.0,86.0204,86.0899,86.0104,86.0601,104899.0
2023-01-05 14:35:00,86.59,86.85,86.57,86.74,186340.0,86.0701,86.3285,86.0502,86.2191,186340.0
2023-01-05 14:40:00,86.75,86.83,86.7,86.76,103964.0,86.2291,86.3086,86.1794,86.239,103964.0
2023-01-05 14:45:00,86.76,87.01,86.74,86.92,170872.0,86.239,86.4875,86.2191,86.3981,170872.0
2023-01-05 14:50:00,86.92,86.97,86.86,86.92,109150.0,86.3981,86.4478,86.3384,86.3981,109150.0
2023-01-05 14:55:00,86.92,86.97,86.73,86.75,136955.0,86.3981,86.4478,86.2092,86.2291,136955.0
2023-01-05 15:00:00,86.74,86.74,86.64,86.7,134223.0,86.2191,86.2191,86.1198,86.1794,134223.0
2023-01-05 15:05:00,86.7,86.71,86.55,86.57,206507.0,86.1794,86.1893,86.0303,86.0502,206507.0
2023-01-05 15:10:00,86.56,86.6,86.5,86.57,143743.0,86.0402,86.08,85.9806,86.0502,143743.0
2023-01-05 15:15:00,86.57,86.62,86.44,86.47,222045.0,86.0502,86.0999,85.921,85.9508,222045.0
2023-01-05 15:20:00,86.46,86.48,86.31,86.33,246100.0,85.9408,85.9607,85.7917,85.8116,246100.0
2023-01-05 15:25:00,86.32,86.33,86.16,86.28,296894.0,85.8017,85.8116,85.6426,85.7619,296894.0
2023-01-05 15:30:00,86.29,86.32,86.19,86.29,172994.0,85.7719,85.8017,85.6725,85.7719,172994.0
2023-01-05 15:35:00,86.29,86.38,86.27,86.36,227051.0,85.7719,85.8613,85.752,85.8414,227051.0
2023-01-05 15:40:00,86.35,86.41,86.23,86.29,263382.0,85.8315,85.8911,85.7122,85.7719,263382.0
2023-01-05 15:45:00,86.29,86.43,86.16,86.16,289382.0,85.7719,85.911,85.6426,85.6426,289382.0
2023-01-05 15:50:00,86.16,86.17,85.9,85.92,870730.0,85.6426,85.6526,85.3842,85.4041,870730.0
2023-01-05 15:55:00,85.92,86.24,85.91,86.19,901131.0,85.4041,85.7222,85.3941,85.6725,901131.0
2023-01-06 09:30:00,86.76,86.89,85.77,86.24,1190178.0,86.239,86.3682,85.255,85.7222,1190178.0
2023-01-06 09:35:00,86.24,86.47,85.36,85.38,611296.0,85.7222,85.9508,84.8474,84.8673,611296.0
2023-01-06 09:40:00,85.38,85.47,84.86,84.96,925899.0,84.8673,84.9568,84.3504,84.4498,925899.0
2023-01-06 09:45:00,84.95,85.3,84.86,85.23,526800.0,84.4399,84.7878,84.3504,84.7182,526800.0
2023-01-06 09:50:00,85.24,85.54,85.16,85.5,419410.0,84.7282,85.0264,84.6486,84.9866,419410.0
2023-01-06 09:55:00,85.49,85.7,85.17,85.2,326378.0,84.9767,85.1854,84.6586,84.6884,326378.0
2023-01-06 10:00:00,85.2,85.81,85.15,85.38,871030.0,84.6884,85.2947,84.6387,84.8673,871030.0
2023-01-06 10:05:00,85.38,86.16,85.37,85.97,428196.0,84.8673,85.6426,84.8574,85.4538,428196.0
2023-01-06 10:10:00,85.98,86.19,85.79,85.85,398100.0,85.4637,85.6725,85.2749,85.3345,398100.0
2023-01-06 10:15:00,85.84,86.11,85.78,85.98,479884.0,85.3246,85.5929,85.2649,85.4637,479884.0
2023-01-06 10:20:00,85.99,86.03,85.72,86.03,242939.0,85.4737,85.5134,85.2053,85.5134,242939.0
2023-01-06 10:25:00,86.03,86.05,85.63,85.77,285187.0,85.5134,85.5333,85.1158,85.255,285187.0
2023-01-06 10:30:00,85.77,85.93,85.67,85.87,309740.0,85.255,85.414,85.1556,85.3544,309740.0
2023-01-06 10:35:00,85.88,86.12,85.85,86.05,443962.0,85.3643,85.6029,85.3345,85.5333,443962.0
2023-01-06 10:40:00,86.05,86.12,85.81,85.83,570545.0,85.5333,85.6029,85.2947,85.3146,570545.0
2023-01-06 10:45:00,85.84,85.98,85.7,85.97,406078.0,85.3246,85.4637,85.1854,85.4538,406078.0
2023-01-06 10:50:00,85.97,86.11,85.94,86.09,426865.0,85.4538,85.5929,85.424,85.5731,426865.0
2023-01-06 10:55:00,86.08,86.23,85.93,86.14,484977.0,85.5631,85.7122,85.414,85.6228,484977.0
2023-01-06 11:00:00,86.14,86.62,86.01,86.56,452310.0,85.6228,86.0999,85.4935,86.0402,452310.0
2023-01-06 11:05:00,86.57,86.79,86.54,86.78,270863.0,86.0502,86.2688,86.0204,86.2589,270863.0
2023-01-06 11:10:00,86.79,86.84,86.5,86.52,389107.0,86.2688,86.3185,85.9806,86.0005,389107.0
2023-01-06 11:15:00,86.52,86.54,86.11,86.18,583626.0,86.0005,86.0204,85.5929,85.6625,583626.0
2023-01-06 11:20:00,86.18,86.49,86.15,86.48,360558.0,85.6625,85.9707,85.6327,85.9607,360558.0
2023-01-06 11:25:00,86.48,86.48,86.23,86.27,225675.0,85.9607,85.9607,85.7122,85.752,225675.0
2023-01-06 11:30:00,86.27,86.5,86.21,86.41,228949.0,85.752,85.9806,85.6923,85.8911,228949.0
2023-01-06 11:35:00,86.4,86.48,86.33,86.42,316167.0,85.8812,85.9607,85.8116,85.9011,316167.0
2023-01-06 11:40:00,86.42,86.46,86.2,86.25,361156.0,85.9011,85.9408,85.6824,85.7321,361156.0
2023-01-06 11:45:00,86.25,86.34,86.18,86.2,317386.0,85.7321,85.8216,85.6625,85.6824,317386.0
2023-01-06 11:50:00,86.2,86.6,86.2,86.49,357056.0,85.6824,86.08,85.6824,85.9707,357056.0
2023-01-06 11:55:00,86.51,86.53,86.25,86.27,404398.0,85.9905,86.0104,85.7321,85.752,404398.0
2023-01-06 12:00:00,86.27,86.48,86.24,86.44,241033.0,85.752,85.9607,85.7222,85.921,241033.0
2023-01-06 12:05:00,86.44,86.53,86.25,86.25,286053.0,85.921,86.0104,85.7321,85.7321,286053.0
2023-01-06 12:10:00,86.26,86.35,86.24,86.28,255950.0,85.742,85.8315,85.7222,85.7619,255950.0
2023-01-06 12:15:00,86.28,86.32,86.2,86.27,320424.0,85.7619,85.8017,85.6824,85.752,320424.0
2023-01-06 12:20:00,86.27,86.3,86.06,86.06,414472.0,85.752,85.7818,85.5432,85.5432,414472.0
2023-01-06 12:25:00,86.06,86.15,85.98,86.11,354938.0,85.5432,85.6327,85.4637,85.5929,354938.0
2023-01-06 12:30:00,86.11,86.17,86.0,86.03,178681.0,85.5929,85.6526,85.4836,85.5134,178681.0
2023-01-06 12:35:00,86.03,86.07,85.92,86.05,141777.0,85.5134,85.5532,85.4041,85.5333,141777.0
2023-01-06 12:40:00,86.05,86.07,85.88,85.99,184031.0,85.5333,85.5532,85.3643,85.4737,184031.0
2023-01-06 12:45:00,85.99,86.05,85.91,85.98,194134.0,85.4737,85.5333,85.3941,85.4637,194134.0
2023-01-06 12:50:00,85.98,86.0,85.72,85.73,442933.0,85.4637,85.4836,85.2053,85.2152,442933.0
2023-01-06 12:55:00,85.73,85.75,85.58,85.74,367852.0,85.2152,85.2351,85.0661,85.2252,367852.0
2023-01-06 13:00:00,85.75,85.91,85.69,85.89,299153.0,85.2351,85.3941,85.1755,85.3743,299153.0
2023-01-06 13:05:00,85.88,86.06,85.87,86.05,236088.0,85.3643,85.5432,85.3544,85.5333,236088.0
2023-01-06 13:10:00,86.05,86.17,86.04,86.16,235178.0,85.5333,85.6526,85.5234,85.6426,235178.0
2023-01-06 13:15:00,86.16,86.19,86.06,86.13,291486.0,85.6426,85.6725,85.5432,85.6128,291486.0
2023-01-06 13:20:00,86.12,86.2,86.07,86.16,311065.0,85.6029,85.6824,85.5532,85.6426,311065.0
2023-01-06 13:25:00,86.16,86.23,86.13,86.19,299220.0,85.6426,85.7122,85.6128,85.6725,299220.0
2023-01-06 13:30:00,86.19,86.28,86.13,86.2,483801.0,85.6725,85.7619,85.6128,85.6824,483801.0
2023-01-06 13:35:00,86.2,86.23,86.13,86.18,269182.0,85.6824,85.7122,85.6128,85.6625,269182.0
2023-01-06 13:40:00,86.18,86.26,86.15,86.22,309989.0,85.6625,85.742,85.6327,85.7023,309989.0
2023-01-06 13:45:00,86.23,86.42,86.22,86.39,201461.0,85.7122,85.9011,85.7023,85.8713,201461.0
2023-01-06 13:50:00,86.4,86.4,86.27,86.29,171567.0,85.8812,85.8812,85.752,85.7719,171567.0
2023-01-06 13:55:00,86.29,86.36,86.22,86.28,278531.0,85.7719,85.8414,85.7023,85.7619,278531.0
2023-01-06 14:00:00,86.28,86.34,86.23,86.31,294946.0,85.7619,85.8216,85.7122,85.7917,294946.0
2023-01-06 14:05:00,86.31,86.36,86.25,86.35,259354.0,85.7917,85.8414,85.7321,85.8315,259354.0
2023-01-06 14:10:00,86.35,86.6,86.29,86.54,400111.0,85.8315,86.08,85.7719,86.0204,400111.0
2023-01-06 14:15:00,86.54,86.64,86.52,86.6,271940.0,86.0204,86.1198,86.0005,86.08,271940.0
2023-01-06 14:20:00,86.59,86.85,86.59,86.81,328237.0,86.0701,86.3285,86.0701,86.2887,328237.0
2023-01-06 14:25:00,86.81,86.82,86.57,86.63,416859.0,86.2887,86.2987,86.0502,86.1098,416859.0
2023-01-06 14:30:00,86.63,86.67,86.57,86.64,315223.0,86.1098,86.1496,86.0502,86.1198,315223.0
2023-01-06 14:35:00,86.64,86.8,86.62,86.76,240716.0,86.1198,86.2788,86.0999,86.239,240716.0
2023-01-06 14:40:00,86.76,86.84,86.66,86.81,155676.0,86.239,86.3185,86.1396,86.2887,155676.0
2023-01-06 14:45:00,86.81,86.85,86.68,86.76,264961.0,86.2887,86.3285,86.1595,86.239,264961.0
2023-01-06 14:50:00,86.76,86.95,86.72,86.95,301928.0,86.239,86.4279,86.1993,86.4279,301928.0
2023-01-06 14:55:00,86.94,87.14,86.91,87.11,324837.0,86.4179,86.6167,86.3881,86.5869,324837.0
2023-01-06 15:00:00,87.11,87.36,87.1,87.31,331394.0,86.5869,86.8354,86.577,86.7857,331394.0
2023-01-06 15:05:00,87.31,87.38,87.25,87.34,256534.0,86.7857,86.8553,86.7261,86.8155,256534.0
2023-01-06 15:10:00,87.34,87.35,87.18,87.3,269720.0,86.8155,86.8255,86.6565,86.7758,269720.0
2023-01-06 15:15:00,87.3,87.38,87.26,87.31,207773.0,86.7758,86.8553,86.736,86.7857,207773.0
2023-01-06 15:20:00,87.32,87.32,87.16,87.27,281019.0,86.7957,86.7957,86.6366,86.746,281019.0
2023-01-06 15:25:00,87.27,87.3,87.23,87.3,168480.0,86.746,86.7758,86.7062,86.7758,168480.0
2023-01-06 15:30:00,87.3,87.54,87.29,87.54,378281.0,86.7758,87.0143,86.7658,87.0143,378281.0
2023-01-06 15:35:00,87.54,87.63,87.5,87.63,430803.0,87.0143,87.1038,86.9746,87.1038,430803.0
2023-01-06 15:40:00,87.62,87.69,87.58,87.6,442513.0,87.0939,87.1634,87.0541,87.074,442513.0
2023-01-06 15:45:00,87.59,87.62,87.44,87.45,393272.0,87.064,87.0939,86.9149,86.9249,393272.0
2023-01-06 15:50:00,87.44,87.47,87.22,87.3,743002.0,86.9149,86.9448,86.6963,86.7758,743002.0
2023-01-06 15:55:00,87.29,87.44,87.14,87.33,1642868.0,86.7658,86.9149,86.6167,86.8056,1642868.0
2023-01-09 09:30:00,88.29,88.78,88.11,88.62,1055285.0,87.7598,88.2469,87.5809,88.0879,1055285.0
2023-01-09 09:35:00,88.62,88.89,88.26,88.79,634220.0,88.0879,88.3562,87.73,88.2568,634220.0
2023-01-09 09:40:00,88.79,88.86,88.2,88.84,396419.0,88.2568,88.3264,87.6704,88.3065,396419.0
2023-01-09 09:45:00,88.84,89.09,88.81,89.01,410794.0,88.3065,88.555,88.2767,88.4755,410794.0
2023-01-09 09:50:00,89.01,89.24,88.94,89.06,429918.0,88.4755,88.7041,88.4059,88.5252,429918.0
2023-01-09 09:55:00,89.07,89.16,88.89,89.11,299774.0,88.5352,88.6246,88.3562,88.5749,299774.0
2023-01-09 10:00:00,89.11,89.32,89.04,89.31,402519.0,88.5749,88.7837,88.5053,88.7737,402519.0
2023-01-09 10:05:00,89.31,89.37,89.16,89.36,265900.0,88.7737,88.8334,88.6246,88.8234,265900.0
2023-01-09 10:10:00,89.37,89.43,89.16,89.27,260302.0,88.8334,88.893,88.6246,88.734,260302.0
2023-01-09 10:15:00,89.26,89.46,89.16,89.34,278393.0,88.724,88.9228,88.6246,88.8035,278393.0
2023-01-09 10:20:00,89.33,89.42,89.21,89.3,267051.0,88.7936,88.8831,88.6743,88.7638,267051.0
2023-01-09 10:25:00,89.28,89.29,89.1,89.11,333461.0,88.7439,88.7538,88.565,88.5749,333461.0
2023-01-09 10:30:00,89.11,89.35,89.04,89.32,375284.0,88.5749,88.8135,88.5053,88.7837,375284.0
2023-01-09 10:35:00,89.31,89.71,89.31,89.7,359285.0,88.7737,89.1713,88.7737,89.1614,359285.0
2023-01-09 10:40:00,89.71,89.77,89.61,89.77,322754.0,89.1713,89.231,89.0719,89.231,322754.0
2023-01-09 10:45:00,89.77,89.82,89.66,89.82,236873.0,89.231,89.2807,89.1216,89.2807,236873.0
2023-01-09 10:50:00,89.82,89.85,89.63,89.68,248183.0,89.2807,89.3105,89.0918,89.1415,248183.0
2023-01-09 10:55:00,89.69,89.69,89.38,89.41,288587.0,89.1514,89.1514,88.8433,88.8731,288587.0
2023-01-09 11:00:00,89.41,89.55,89.32,89.55,373807.0,88.8731,89.0123,88.7837,89.0123,373807.0
2023-01-09 11:05:00,89.55,89.79,89.42,89.66,291660.0,89.0123,89.2508,88.8831,89.1216,291660.0
2023-01-09 11:10:00,89.67,89.84,89.62,89.76,293126.0,89.1316,89.3005,89.0819,89.221,293126.0
2023-01-09 11:15:00,89.76,89.83,89.7,89.71,290075.0,89.221,89.2906,89.1614,89.1713,290075.0
2023-01-09 11:20:00,89.71,89.76,89.59,89.69,360949.0,89.1713,89.221,89.052,89.1514,360949.0
2023-01-09 11:25:00,89.69,89.9,89.69,89.81,337395.0,89.1514,89.3602,89.1514,89.2707,337395.0
2023-01-09 11:30:00,89.81,89.9,89.67,89.67,353229.0,89.2707,89.3602,89.1316,89.1316,353229.0
2023-01-09 11:35:00,89.68,89.88,89.68,89.76,227052.0,89.1415,89.3403,89.1415,89.221,227052.0
2023-01-09 11:40:00,89.75,89.82,89.71,89.82,215993.0,89.2111,89.2807,89.1713,89.2807,215993.0
2023-01-09 11:45:00,89.81,89.86,89.73,89.79,254026.0,89.2707,89.3204,89.1912,89.2508,254026.0
2023-01-09 11:50:00,89.78,89.86,89.71,89.84,237743.0,89.2409,89.3204,89.1713,89.3005,237743.0
2023-01-09 11:55:00,89.84,89.86,89.74,89.82,260845.0,89.3005,89.3204,89.2011,89.2807,260845.0
2023-01-09 12:00:00,89.83,89.86,89.68,89.74,201385.0,89.2906,89.3204,89.1415,89.2011,201385.0
2023-01-09 12:05:00,89.74,89.82,89.67,89.79,247494.0,89.2011,89.2807,89.1316,89.2508,247494.0
2023-01-09 12:10:00,89.8,89.88,89.76,89.78,238864.0,89.2608,89.3403,89.221,89.2409,238864.0
2023-01-09 12:15:00,89.77,89.78,89.6,89.65,135686.0,89.231,89.2409,89.062,89.1117,135686.0
2023-01-09 12:20:00,89.65,89.88,89.65,89.88,154522.0,89.1117,89.3403,89.1117,89.3403,154522.0
2023-01-09 12:25:00,89.88,89.9,89.79,89.9,197051.0,89.3403,89.3602,89.2508,89.3602,197051.0
2023-01-09 12:30:00,89.89,89.9,89.79,89.81,118781.0,89.3502,89.3602,89.2508,89.2707,118781.0
2023-01-09 12:35:00,89.81,89.83,89.63,89.64,140682.0,89.2707,89.2906,89.0918,89.1017,140682.0
2023-01-09 12:40:00,89.64,89.66,89.56,89.57,151088.0,89.1017,89.1216,89.0222,89.0322,151088.0
2023-01-09 12:45:00,89.57,89.69,89.55,89.61,212717.0,89.0322,89.1514,89.0123,89.0719,212717.0
2023-01-09 12:50:00,89.61,89.74,89.57,89.73,208958.0,89.0719,89.2011,89.0322,89.1912,208958.0
2023-01-09 12:55:00,89.74,89.83,89.73,89.79,204355.0,89.2011,89.2906,89.1912,89.2508,204355.0
2023-01-09 13:00:00,89.79,89.86,89.75,89.77,171840.0,89.2508,89.3204,89.2111,89.231,171840.0
2023-01-09 13:05:00,89.77,89.86,89.75,89.76,178160.0,89.231,89.3204,89.2111,89.221,178160.0
2023-01-09 13:10:00,89.76,89.89,89.69,89.85,135501.0,89.221,89.3502,89.1514,89.3105,135501.0
2023-01-09 13:15:00,89.85,89.95,89.84,89.91,171139.0,89.3105,89.4099,89.3005,89.3701,171139.0
2023-01-09 13:20:00,89.92,90.05,89.91,89.97,281378.0,89.3801,89.5093,89.3701,89.4298,281378.0
2023-01-09 13:25:00,89.97,89.97,89.85,89.94,123034.0,89.4298,89.4298,89.3105,89.3999,123034.0
2023-01-09 13:30:00,89.95,89.96,89.78,89.81,166955.0,89.4099,89.4198,89.2409,89.2707,166955.0
2023-01-09 13:35:00,89.8,89.81,89.64,89.73,270580.0,89.2608,89.2707,89.1017,89.1912,270580.0
2023-01-09 13:40:00,89.73,89.74,89.32,89.36,243665.0,89.1912,89.2011,88.7837,88.8234,243665.0
2023-01-09 13:45:00,89.35,89.35,89.04,89.14,348704.0,88.8135,88.8135,88.5053,88.6047,348704.0
2023-01-09 13:50:00,89.13,89.17,89.04,89.12,166883.0,88.5948,88.6346,88.5053,88.5849,166883.0
2023-01-09 13:55:00,89.11,89.23,89.1,89.18,190409.0,88.5749,88.6942,88.565,88.6445,190409.0
2023-01-09 14:00:00,89.17,89.36,89.15,89.31,145407.0,88.6346,88.8234,88.6147,88.7737,145407.0
2023-01-09 14:05:00,89.31,89.32,89.03,89.2,195183.0,88.7737,88.7837,88.4954,88.6644,195183.0
2023-01-09 14:10:00,89.2,89.25,89.1,89.13,145983.0,88.6644,88.7141,88.565,88.5948,145983.0
2023-01-09 14:15:00,89.11,89.16,89.04,89.09,120522.0,88.5749,88.6246,88.5053,88.555,120522.0
2023-01-09 14:20:00,89.08,89.18,89.04,89.14,112079.0,88.5451,88.6445,88.5053,88.6047,112079.0
2023-01-09 14:25:00,89.14,89.18,88.96,89.01,171430.0,88.6047,88.6445,88.4258,88.4755,171430.0
2023-01-09 14:30:00,89.02,89.05,88.87,88.91,141289.0,88.4855,88.5153,88.3364,88.3761,141289.0
2023-01-09 14:35:00,88.9,88.91,88.74,88.77,128323.0,88.3662,88.3761,88.2071,88.237,128323.0
2023-01-09 14:40:00,88.76,88.78,88.58,88.66,150441.0,88.227,88.2469,88.0481,88.1276,150441.0
2023-01-09 14:45:00,88.67,88.71,88.58,88.67,137066.0,88.1376,88.1773,88.0481,88.1376,137066.0
2023-01-09 14:50:00,88.67,88.74,88.6,88.69,114060.0,88.1376,88.2071,88.068,88.1574,114060.0
2023-01-09 14:55:00,88.69,88.72,88.35,88.4,249125.0,88.1574,88.1873,87.8195,87.8692,249125.0
2023-01-09 15:00:00,88.4,88.53,88.36,88.45,297282.0,87.8692,87.9984,87.8294,87.9189,297282.0
2023-01-09 15:05:00,88.45,88.5,88.31,88.42,205186.0,87.9189,87.9686,87.7797,87.8891,205186.0
2023-01-09 15:10:00,88.41,88.45,88.19,88.22,219948.0,87.8791,87.9189,87.6604,87.6903,219948.0
2023-01-09 15:15:00,88.22,88.38,88.18,88.32,177556.0,87.6903,87.8493,87.6505,87.7897,177556.0
2023-01-09 15:20:00,88.32,88.48,88.28,88.29,222990.0,87.7897,87.9487,87.7499,87.7598,222990.0
2023-01-09 15:25:00,88.28,88.36,88.25,88.26,196484.0,87.7499,87.8294,87.7201,87.73,196484.0
2023-01-09 15:30:00,88.27,88.32,88.0,88.11,366235.0,87.74,87.7897,87.4716,87.5809,366235.0
2023-01-09 15:35:00,88.11,88.12,87.96,88.03,311726.0,87.5809,87.5909,87.4318,87.5014,311726.0
2023-01-09 15:40:00,88.02,88.25,87.94,88.25,235607.0,87.4915,87.7201,87.4119,87.7201,235607.0
2023-01-09 15:45:00,88.25,88.26,87.94,88.03,336099.0,87.7201,87.73,87.4119,87.5014,336099.0
2023-01-09 15:50:00,88.03,88.11,87.86,87.98,600055.0,87.5014,87.5809,87.3324,87.4517,600055.0
2023-01-09 15:55:00,87.98,88.06,87.86,88.05,1165727.0,87.4517,87.5312,87.3324,87.5213,1165727.0
2023-01-10 09:30:00,85.98,87.0,85.83,86.9,1643751.0,85.4637,86.4776,85.3146,86.3782,1643751.0
2023-01-10 09:35:00,86.94,87.11,86.54,86.66,795783.0,86.4179,86.5869,86.0204,86.1396,795783.0
2023-01-10 09:40:00,86.67,87.02,86.6,86.68,877683.0,86.1496,86.4975,86.08,86.1595,877683.0
2023-01-10 09:45:00,86.67,86.98,86.39,86.92,669163.0,86.1496,86.4577,85.8713,86.3981,669163.0
2023-01-10 09:50:00,86.92,87.64,86.77,87.58,640167.0,86.3981,87.1137,86.249,87.0541,640167.0
2023-01-10 09:55:00,87.59,87.84,87.4,87.55,487629.0,87.064,87.3125,86.8752,87.0243,487629.0
2023-01-10 10:00:00,87.56,87.77,87.4,87.74,364398.0,87.0342,87.243,86.8752,87.2131,364398.0
2023-01-10 10:05:00,87.75,88.21,87.71,88.07,551511.0,87.2231,87.6803,87.1833,87.5412,551511.0
2023-01-10 10:10:00,88.08,88.6,88.03,88.45,560767.0,87.5511,88.068,87.5014,87.9189,560767.0
2023-01-10 10:15:00,88.45,88.67,88.25,88.27,405453.0,87.9189,88.1376,87.7201,87.74,405453.0
2023-01-10 10:20:00,88.27,88.32,87.99,88.09,331367.0,87.74,87.7897,87.4616,87.561,331367.0
2023-01-10 10:25:00,88.1,88.25,87.69,87.79,285849.0,87.571,87.7201,87.1634,87.2628,285849.0
2023-01-10 10:30:00,87.79,87.79,86.91,87.28,851631.0,87.2628,87.2628,86.3881,86.7559,851631.0
2023-01-10 10:35:00,87.27,87.53,87.21,87.42,311424.0,86.746,87.0044,86.6863,86.8951,311424.0
2023-01-10 10:40:00,87.45,87.53,87.0,87.09,235799.0,86.9249,87.0044,86.4776,86.567,235799.0
2023-01-10 10:45:00,87.09,87.53,86.98,87.48,259976.0,86.567,87.0044,86.4577,86.9547,259976.0
2023-01-10 10:50:00,87.49,87.94,87.47,87.87,237023.0,86.9646,87.4119,86.9448,87.3424,237023.0
2023-01-10 10:55:00,87.88,88.18,87.84,88.11,208115.0,87.3523,87.6505,87.3125,87.5809,208115.0
2023-01-10 11:00:00,88.11,88.21,88.02,88.21,207140.0,87.5809,87.6803,87.4915,87.6803,207140.0
2023-01-10 11:05:00,88.21,88.25,88.04,88.23,186687.0,87.6803,87.7201,87.5113,87.7002,186687.0
2023-01-10 11:10:00,88.22,88.48,88.16,88.31,176933.0,87.6903,87.9487,87.6306,87.7797,176933.0
2023-01-10 11:15:00,88.3,88.42,88.16,88.2,447171.0,87.7698,87.8891,87.6306,87.6704,447171.0
2023-01-10 11:20:00,88.19,88.29,88.09,88.21,145002.0,87.6604,87.7598,87.561,87.6803,145002.0
2023-01-10 11:25:00,88.22,88.24,88.0,88.05,143256.0,87.6903,87.7101,87.4716,87.5213,143256.0
2023-01-10 11:30:00,88.04,88.14,87.79,87.85,192934.0,87.5113,87.6107,87.2628,87.3225,192934.0
2023-01-10 11:35:00,87.84,87.93,87.74,87.75,149848.0,87.3125,87.402,87.2131,87.2231,149848.0
2023-01-10 11:40:00,87.75,87.87,87.7,87.81,135736.0,87.2231,87.3424,87.1734,87.2827,135736.0
2023-01-10 11:45:00,87.8,87.98,87.69,87.89,122250.0,87.2728,87.4517,87.1634,87.3622,122250.0
2023-01-10 11:50:00,87.89,88.01,87.76,87.86,149917.0,87.3622,87.4815,87.233,87.3324,149917.0
2023-01-10 11:55:00,87.84,88.02,87.84,87.95,103229.0,87.3125,87.4915,87.3125,87.4219,103229.0
2023-01-10 12:00:00,87.95,87.95,87.64,87.78,168757.0,87.4219,87.4219,87.1137,87.2529,168757.0
2023-01-10 12:05:00,87.79,88.06,87.77,88.05,107865.0,87.2628,87.5312,87.243,87.5213,107865.0
2023-01-10 12:10:00,88.06,88.27,87.98,88.23,154242.0,87.5312,87.74,87.4517,87.7002,154242.0
2023-01-10 12:15:00,88.23,88.23,88.11,88.16,129408.0,87.7002,87.7002,87.5809,87.6306,129408.0
2023-01-10 12:20:00,88.17,88.22,88.06,88.22,83839.0,87.6406,87.6903,87.5312,87.6903,83839.0
2023-01-10 12:25:00,88.2,88.24,88.03,88.13,100740.0,87.6704,87.7101,87.5014,87.6008,100740.0
2023-01-10 12:30:00,88.12,88.24,88.09,88.2,110550.0,87.5909,87.7101,87.561,87.6704,110550.0
2023-01-10 12:35:00,88.21,88.49,88.15,88.49,171529.0,87.6803,87.9586,87.6207,87.9586,171529.0
2023-01-10 12:40:00,88.48,88.48,88.29,88.32,106424.0,87.9487,87.9487,87.7598,87.7897,106424.0
2023-01-10 12:45:00,88.31,88.34,88.25,88.31,80913.0,87.7797,87.8095,87.7201,87.7797,80913.0
2023-01-10 12:50:00,88.3,88.41,88.29,88.33,100139.0,87.7698,87.8791,87.7598,87.7996,100139.0
2023-01-10 12:55:00,88.32,88.36,88.25,88.33,76723.0,87.7897,87.8294,87.7201,87.7996,76723.0
2023-01-10 13:00:00,88.32,88.48,88.25,88.44,146992.0,87.7897,87.9487,87.7201,87.9089,146992.0
2023-01-10 13:05:00,88.44,88.53,88.38,88.5,97280.0,87.9089,87.9984,87.8493,87.9686,97280.0
2023-01-10 13:10:00,88.5,88.54,88.36,88.38,99874.0,87.9686,88.0083,87.8294,87.8493,99874.0
2023-01-10 13:15:00,88.38,88.4,88.23,88.25,97620.0,87.8493,87.8692,87.7002,87.7201,97620.0
2023-01-10 13:20:00,88.25,88.32,88.17,88.31,91298.0,87.7201,87.7897,87.6406,87.7797,91298.0
2023-01-10 13:25:00,88.31,88.35,88.27,88.3,81978.0,87.7797,87.8195,87.74,87.7698,81978.0
2023-01-10 13:30:00,88.3,88.35,88.25,88.34,82875.0,87.7698,87.8195,87.7201,87.8095,82875.0
2023-01-10 13:35:00,88.34,88.42,88.31,88.31,84730.0,87.8095,87.8891,87.7797,87.7797,84730.0
2023-01-10 13:40:00,88.32,88.38,88.19,88.2,106737.0,87.7897,87.8493,87.6604,87.6704,106737.0
2023-01-10 13:45:00,88.21,88.26,88.13,88.26,143109.0,87.6803,87.73,87.6008,87.73,143109.0
2023-01-10 13:50:00,88.25,88.27,88.13,88.16,79501.0,87.7201,87.74,87.6008,87.6306,79501.0
2023-01-10 13:55:00,88.17,88.31,88.03,88.28,101740.0,87.6406,87.7797,87.5014,87.7499,101740.0
2023-01-10 14:00:00,88.28,88.36,88.24,88.27,97987.0,87.7499,87.8294,87.7101,87.74,97987.0
2023-01-10 14:05:00,88.27,88.28,88.16,88.21,92926.0,87.74,87.7499,87.6306,87.6803,92926.0
2023-01-10 14:10:00,88.21,88.3,88.15,88.18,116841.0,87.6803,87.7698,87.6207,87.6505,116841.0
2023-01-10 14:15:00,88.18,88.26,88.17,88.25,90830.0,87.6505,87.73,87.6406,87.7201,90830.0
2023-01-10 14:20:00,88.26,88.31,88.13,88.25,134692.0,87.73,87.7797,87.6008,87.7201,134692.0
2023-01-10 14:25:00,88.25,88.3,88.16,88.28,101513.0,87.7201,87.7698,87.6306,87.7499,101513.0
2023-01-10 14:30:00,88.28,88.37,88.23,88.27,86326.0,87.7499,87.8394,87.7002,87.74,86326.0
2023-01-10 14:35:00,88.27,88.28,88.11,88.13,126557.0,87.74,87.7499,87.5809,87.6008,126557.0
2023-01-10 14:40:00,88.12,88.13,88.02,88.06,152308.0,87.5909,87.6008,87.4915,87.5312,152308.0
2023-01-10 14:45:00,88.06,88.1,87.99,88.04,139972.0,87.5312,87.571,87.4616,87.5113,139972.0
2023-01-10 14:50:00,88.05,88.06,88.0,88.05,94159.0,87.5213,87.5312,87.4716,87.5213,94159.0
2023-01-10 14:55:00,88.06,88.09,87.97,88.03,124138.0,87.5312,87.561,87.4418,87.5014,124138.0
2023-01-10 15:00:00,88.04,88.05,87.88,87.98,203233.0,87.5113,87.5213,87.3523,87.4517,203233.0
2023-01-10 15:05:00,87.97,88.09,87.86,88.06,200487.0,87.4418,87.561,87.3324,87.5312,200487.0
2023-01-10 15:10:00,88.06,88.12,87.93,88.11,130967.0,87.5312,87.5909,87.402,87.5809,130967.0
2023-01-10 15:15:00,88.11,88.18,88.08,88.15,172337.0,87.5809,87.6505,87.5511,87.6207,172337.0
2023-01-10 15:20:00,88.15,88.17,88.05,88.14,126216.0,87.6207,87.6406,87.5213,87.6107,126216.0
2023-01-10 15:25:00,88.13,88.19,88.1,88.11,103847.0,87.6008,87.6604,87.571,87.5809,103847.0
2023-01-10 15:30:00,88.12,88.2,88.08,88.19,114419.0,87.5909,87.6704,87.5511,87.6604,114419.0
2023-01-10 15:35:00,88.2,88.25,88.1,88.22,131196.0,87.6704,87.7201,87.571,87.6903,131196.0
2023-01-10 15:40:00,88.22,88.26,88.15,88.23,151878.0,87.6903,87.73,87.6207,87.7002,151878.0
2023-01-10 15:45:00,88.22,88.23,88.13,88.17,197292.0,87.6903,87.7002,87.6008,87.6406,197292.0
2023-01-10 15:50:00,88.17,88.32,88.17,88.27,360640.0,87.6406,87.7897,87.6406,87.74,360640.0
2023-01-10 15:55:00,88.27,88.45,88.26,88.45,981147.0,87.74,87.9189,87.73,87.9189,981147.0
2023-01-11 09:30:00,89.2,90.09,89.01,89.5,1269967.0,88.6644,89.549,88.4755,88.9626,1269967.0
2023-01-11 09:35:00,89.48,90.09,89.38,89.95,624803.0,88.9427,89.549,88.8433,89.4099,624803.0
2023-01-11 09:40:00,89.97,90.25,89.87,90.12,610189.0,89.4298,89.7081,89.3304,89.5789,610189.0
2023-01-11 09:45:00,90.11,90.3,89.97,90.09,515523.0,89.5689,89.7578,89.4298,89.549,515523.0
2023-01-11 09:50:00,90.08,90.19,89.48,89.68,373360.0,89.5391,89.6484,88.9427,89.1415,373360.0
2023-01-11 09:55:00,89.67,89.8,89.59,89.73,230472.0,89.1316,89.2608,89.052,89.1912,230472.0
2023-01-11 10:00:00,89.75,89.93,89.61,89.84,296195.0,89.2111,89.39,89.0719,89.3005,296195.0
2023-01-11 10:05:00,89.84,90.27,89.84,90.15,284263.0,89.3005,89.728,89.3005,89.6087,284263.0
2023-01-11 10:10:00,90.13,90.28,90.02,90.11,295684.0,89.5888,89.7379,89.4795,89.5689,295684.0
2023-01-11 10:15:00,90.14,90.35,90.07,90.32,237857.0,89.5987,89.8075,89.5292,89.7777,237857.0
2023-01-11 10:20:00,90.31,90.39,90.16,90.26,218112.0,89.7677,89.8472,89.6186,89.718,218112.0
2023-01-11 10:25:00,90.26,90.38,90.21,90.38,222879.0,89.718,89.8373,89.6683,89.8373,222879.0
2023-01-11 10:30:00,90.37,90.39,89.98,90.06,210883.0,89.8274,89.8472,89.4397,89.5192,210883.0
2023-01-11 10:35:00,90.06,90.08,89.85,89.94,232284.0,89.5192,89.5391,89.3105,89.3999,232284.0
2023-01-11 10:40:00,89.93,89.98,89.83,89.92,155627.0,89.39,89.4397,89.2906,89.3801,155627.0
2023-01-11 10:45:00,89.93,90.0,89.9,89.92,143375.0,89.39,89.4596,89.3602,89.3801,143375.0
2023-01-11 10:50:00,89.92,89.92,89.57,89.62,218035.0,89.3801,89.3801,89.0322,89.0819,218035.0
2023-01-11 10:55:00,89.63,89.67,89.51,89.65,153497.0,89.0918,89.1316,88.9725,89.1117,153497.0
2023-01-11 11:00:00,89.64,89.75,89.61,89.67,157193.0,89.1017,89.2111,89.0719,89.1316,157193.0
2023-01-11 11:05:00,89.66,89.97,89.63,89.97,203131.0,89.1216,89.4298,89.0918,89.4298,203131.0
2023-01-11 11:10:00,89.98,90.21,89.92,90.2,259573.0,89.4397,89.6683,89.3801,89.6584,259573.0
2023-01-11 11:15:00,90.2,90.34,90.2,90.26,202536.0,89.6584,89.7975,89.6584,89.718,202536.0
2023-01-11 11:20:00,90.27,90.4,90.16,90.38,192277.0,89.728,89.8572,89.6186,89.8373,192277.0
2023-01-11 11:25:00,90.38,90.44,90.32,90.4,182630.0,89.8373,89.8969,89.7777,89.8572,182630.0
2023-01-11 11:30:00,90.39,90.47,90.36,90.43,157718.0,89.8472,89.9268,89.8174,89.887,157718.0
2023-01-11 11:35:00,90.42,90.48,90.35,90.37,130478.0,89.8771,89.9367,89.8075,89.8274,130478.0
2023-01-11 11:40:00,90.37,90.46,90.34,90.44,146182.0,89.8274,89.9168,89.7975,89.8969,146182.0
2023-01-11 11:45:00,90.45,90.54,90.39,90.53,177028.0,89.9069,89.9963,89.8472,89.9864,177028.0
2023-01-11 11:50:00,90.53,90.53,90.31,90.34,142939.0,89.9864,89.9864,89.7677,89.7975,142939.0
2023-01-11 11:55:00,90.35,90.38,90.29,90.31,104321.0,89.8075,89.8373,89.7478,89.7677,104321.0
2023-01-11 12:00:00,90.31,90.51,90.31,90.41,230866.0,89.7677,89.9665,89.7677,89.8671,230866.0
2023-01-11 12:05:00,90.41,90.52,90.36,90.52,245837.0,89.8671,89.9765,89.8174,89.9765,245837.0
2023-01-11 12:10:00,90.51,90.56,90.39,90.5,155662.0,89.9665,90.0162,89.8472,89.9566,155662.0
2023-01-11 12:15:00,90.5,90.63,90.48,90.57,140388.0,89.9566,90.0858,89.9367,90.0262,140388.0
2023-01-11 12:20:00,90.56,90.76,90.53,90.72,214895.0,90.0162,90.215,89.9864,90.1753,214895.0
2023-01-11 12:25:00,90.72,90.76,90.63,90.72,236113.0,90.1753,90.215,90.0858,90.1753,236113.0
2023-01-11 12:30:00,90.72,90.76,90.61,90.63,184879.0,90.1753,90.215,90.0659,90.0858,184879.0
2023-01-11 12:35:00,90.63,90.64,90.45,90.51,164235.0,90.0858,90.0957,89.9069,89.9665,164235.0
2023-01-11 12:40:00,90.51,90.63,90.49,90.5,140932.0,89.9665,90.0858,89.9466,89.9566,140932.0
2023-01-11 12:45:00,90.49,90.61,90.42,90.58,200955.0,89.9466,90.0659,89.8771,90.0361,200955.0
2023-01-11 12:50:00,90.59,90.72,90.58,90.7,161818.0,90.046,90.1753,90.0361,90.1554,161818.0
2023-01-11 12:55:00,90.7,90.72,90.62,90.68,112597.0,90.1554,90.1753,90.0759,90.1355,112597.0
2023-01-11 13:00:00,90.68,90.9,90.66,90.86,156299.0,90.1355,90.3542,90.1156,90.3144,156299.0
2023-01-11 13:05:00,90.86,90.92,90.73,90.88,143037.0,90.3144,90.3741,90.1852,90.3343,143037.0
2023-01-11 13:10:00,90.88,91.02,90.82,90.94,315837.0,90.3343,90.4734,90.2747,90.3939,315837.0
2023-01-11 13:15:00,90.93,90.94,90.49,90.68,244296.0,90.384,90.3939,89.9466,90.1355,244296.0
2023-01-11 13:20:00,90.67,90.72,90.61,90.7,111853.0,90.1256,90.1753,90.0659,90.1554,111853.0
2023-01-11 13:25:00,90.7,90.81,90.66,90.75,102070.0,90.1554,90.2647,90.1156,90.2051,102070.0
2023-01-11 13:30:00,90.76,90.9,90.73,90.84,130467.0,90.215,90.3542,90.1852,90.2945,130467.0
2023-01-11 13:35:00,90.84,90.85,90.78,90.83,106977.0,90.2945,90.3045,90.2349,90.2846,106977.0
2023-01-11 13:40:00,90.83,90.88,90.75,90.86,104936.0,90.2846,90.3343,90.2051,90.3144,104936.0
2023-01-11 13:45:00,90.86,90.87,90.78,90.8,87758.0,90.3144,90.3244,90.2349,90.2548,87758.0
2023-01-11 13:50:00,90.8,90.8,90.65,90.7,126229.0,90.2548,90.2548,90.1057,90.1554,126229.0
2023-01-11 13:55:00,90.68,90.71,90.62,90.7,74043.0,90.1355,90.1653,90.0759,90.1554,74043.0
2023-01-11 14:00:00,90.71,90.73,90.6,90.62,117498.0,90.1653,90.1852,90.056,90.0759,117498.0
2023-01-11 14:05:00,90.61,90.68,90.52,90.68,82925.0,90.0659,90.1355,89.9765,90.1355,82925.0
2023-01-11 14:10:00,90.69,90.77,90.67,90.73,144882.0,90.1454,90.225,90.1256,90.1852,144882.0
2023-01-11 14:15:00,90.73,90.94,90.72,90.93,124351.0,90.1852,90.3939,90.1753,90.384,124351.0
2023-01-11 14:20:00,90.94,90.97,90.84,90.85,98920.0,90.3939,90.4237,90.2945,90.3045,98920.0
2023-01-11 14:25:00,90.83,90.88,90.7,90.71,96363.0,90.2846,90.3343,90.1554,90.1653,96363.0
2023-01-11 14:30:00,90.71,90.83,90.68,90.69,85315.0,90.1653,90.2846,90.1355,90.1454,85315.0
2023-01-11 14:35:00,90.7,90.78,90.63,90.77,109850.0,90.1554,90.2349,90.0858,90.225,109850.0
2023-01-11 14:40:00,90.76,90.85,90.66,90.79,149543.0,90.215,90.3045,90.1156,90.2448,149543.0
2023-01-11 14:45:00,90.79,90.83,90.72,90.73,118176.0,90.2448,90.2846,90.1753,90.1852,118176.0
2023-01-11 14:50:00,90.73,90.78,90.7,90.75,109719.0,90.1852,90.2349,90.1554,90.2051,109719.0
2023-01-11 14:55:00,90.76,90.87,90.71,90.86,136943.0,90.215,90.3244,90.1653,90.3144,136943.0
2023-01-11 15:00:00,90.86,90.93,90.83,90.9,126009.0,90.3144,90.384,90.2846,90.3542,126009.0
2023-01-11 15:05:00,90.9,91.08,90.81,90.9,415453.0,90.3542,90.5331,90.2647,90.3542,415453.0
2023-01-11 15:10:00,90.9,91.08,90.87,91.08,174895.0,90.3542,90.5331,90.3244,90.5331,174895.0
2023-01-11 15:15:00,91.08,91.2,91.04,91.18,245782.0,90.5331,90.6524,90.4933,90.6325,245782.0
2023-01-11 15:20:00,91.19,91.23,91.08,91.11,235990.0,90.6424,90.6822,90.5331,90.5629,235990.0
2023-01-11 15:25:00,91.11,91.16,91.04,91.11,253821.0,90.5629,90.6126,90.4933,90.5629,253821.0
2023-01-11 15:30:00,91.11,91.15,91.06,91.11,225676.0,90.5629,90.6027,90.5132,90.5629,225676.0
2023-01-11 15:35:00,91.11,91.17,91.07,91.16,273403.0,90.5629,90.6225,90.5231,90.6126,273403.0
2023-01-11 15:40:00,91.16,91.4,91.11,91.34,383895.0,90.6126,90.8512,90.5629,90.7915,383895.0
2023-01-11 15:45:00,91.34,91.42,91.22,91.41,389755.0,90.7915,90.871,90.6722,90.8611,389755.0
2023-01-11 15:50:00,91.4,91.52,91.26,91.44,575244.0,90.8512,90.9704,90.712,90.8909,575244.0
2023-01-11 15:55:00,91.44,91.6,91.4,91.51,1657910.0,90.8909,91.05,90.8512,90.9605,1657910.0
2023-01-12 09:30:00,91.48,91.87,91.08,91.1,901804.0,90.9307,91.3183,90.5331,90.553,901804.0
2023-01-12 09:35:00,91.1,91.33,90.85,91.16,491971.0,90.553,90.7816,90.3045,90.6126,491971.0
2023-01-12 09:40:00,91.16,91.25,90.3,90.31,480155.0,90.6126,90.7021,89.7578,89.7677,480155.0
2023-01-12 09:45:00,90.31,90.42,90.06,90.07,380512.0,89.7677,89.8771,89.5192,89.5292,380512.0
2023-01-12 09:50:00,90.07,90.24,89.75,89.84,423678.0,89.5292,89.6981,89.2111,89.3005,423678.0
2023-01-12 09:55:00,89.84,90.35,89.77,90.29,492635.0,89.3005,89.8075,89.231,89.7478,492635.0
2023-01-12 10:00:00,90.3,90.87,90.26,90.73,372370.0,89.7578,90.3244,89.718,90.1852,372370.0
2023-01-12 10:05:00,90.72,91.06,90.6,90.78,467848.0,90.1753,90.5132,90.056,90.2349,467848.0
2023-01-12 10:10:00,90.82,91.72,90.82,91.55,381062.0,90.2747,91.1692,90.2747,91.0003,381062.0
2023-01-12 10:15:00,91.58,91.82,91.53,91.71,306329.0,91.0301,91.2686,90.9804,91.1593,306329.0
2023-01-12 10:20:00,91.72,91.81,91.43,91.58,270283.0,91.1692,91.2587,90.881,91.0301,270283.0
2023-01-12 10:25:00,91.58,91.73,91.37,91.51,238984.0,91.0301,91.1792,90.8213,90.9605,238984.0
2023-01-12 10:30:00,91.51,91.58,91.15,91.47,269542.0,90.9605,91.0301,90.6027,90.9207,269542.0
2023-01-12 10:35:00,91.46,91.76,91.43,91.75,284216.0,90.9108,91.209,90.881,91.1991,284216.0
2023-01-12 10:40:00,91.75,91.8,91.19,91.25,300854.0,91.1991,91.2488,90.6424,90.7021,300854.0
2023-01-12 10:45:00,91.24,91.35,90.94,91.1,392600.0,90.6921,90.8015,90.3939,90.553,392600.0
2023-01-12 10:50:00,91.1,91.41,91.03,91.38,269919.0,90.553,90.8611,90.4834,90.8313,269919.0
2023-01-12 10:55:00,91.38,91.44,90.92,90.94,352613.0,90.8313,90.8909,90.3741,90.3939,352613.0
2023-01-12 11:00:00,90.93,90.96,90.51,90.8,353919.0,90.384,90.4138,89.9665,90.2548,353919.0
2023-01-12 11:05:00,90.79,91.04,90.78,90.96,279801.0,90.2448,90.4933,90.2349,90.4138,279801.0
2023-01-12 11:10:00,90.96,91.05,90.67,91.03,275212.0,90.4138,90.5033,90.1256,90.4834,275212.0
2023-01-12 11:15:00,91.03,91.19,90.98,91.05,226444.0,90.4834,90.6424,90.4337,90.5033,226444.0
2023-01-12 11:20:00,91.04,91.18,90.93,91.03,213716.0,90.4933,90.6325,90.384,90.4834,213716.0
2023-01-12 11:25:00,91.04,91.14,90.8,91.02,228298.0,90.4933,90.5927,90.2548,90.4734,228298.0
2023-01-12 11:30:00,91.03,91.1,90.79,90.95,157403.0,90.4834,90.553,90.2448,90.4039,157403.0
2023-01-12 11:35:00,90.96,91.15,90.9,90.94,226426.0,90.4138,90.6027,90.3542,90.3939,226426.0
2023-01-12 11:40:00,90.94,91.17,90.92,91.11,169814.0,90.3939,90.6225,90.3741,90.5629,169814.0
2023-01-12 11:45:00,91.1,91.19,90.83,90.9,326502.0,90.553,90.6424,90.2846,90.3542,326502.0
2023-01-12 11:50:00,90.89,91.04,90.73,90.97,171950.0,90.3442,90.4933,90.1852,90.4237,171950.0
2023-01-12 11:55:00,90.96,91.27,90.96,91.21,311352.0,90.4138,90.7219,90.4138,90.6623,311352.0
2023-01-12 12:00:00,91.2,91.2,91.1,91.2,244872.0,90.6524,90.6524,90.553,90.6524,244872.0
2023-01-12 12:05:00,91.2,91.42,91.12,91.37,194178.0,90.6524,90.871,90.5728,90.8213,194178.0
2023-01-12 12:10:00,91.36,91.46,91.27,91.3,308014.0,90.8114,90.9108,90.7219,90.7518,308014.0
2023-01-12 12:15:00,91.3,91.35,91.25,91.3,209262.0,90.7518,90.8015,90.7021,90.7518,209262.0
2023-01-12 12:20:00,91.3,91.34,91.13,91.28,336504.0,90.7518,90.7915,90.5828,90.7319,336504.0
2023-01-12 12:25:00,91.27,91.52,91.23,91.47,267749.0,90.7219,90.9704,90.6822,90.9207,267749.0
2023-01-12 12:30:00,91.47,91.51,91.34,91.44,268656.0,90.9207,90.9605,90.7915,90.8909,268656.0
2023-01-12 12:35:00,91.44,91.5,91.36,91.38,207038.0,90.8909,90.9506,90.8114,90.8313,207038.0
2023-01-12 12:40:00,91.38,91.38,91.18,91.23,199798.0,90.8313,90.8313,90.6325,90.6822,199798.0
2023-01-12 12:45:00,91.24,91.49,91.24,91.38,265896.0,90.6921,90.9406,90.6921,90.8313,265896.0
2023-01-12 12:50:00,91.39,91.55,91.38,91.45,263166.0,90.8412,91.0003,90.8313,90.9009,263166.0
2023-01-12 12:55:00,91.45,91.52,91.35,91.37,94707.0,90.9009,90.9704,90.8015,90.8213,94707.0
2023-01-12 13:00:00,91.36,91.5,91.31,91.44,188910.0,90.8114,90.9506,90.7617,90.8909,188910.0
2023-01-12 13:05:00,91.44,91.51,91.35,91.42,122636.0,90.8909,90.9605,90.8015,90.871,122636.0
2023-01-12 13:10:00,91.42,91.43,91.26,91.36,200411.0,90.871,90.881,90.712,90.8114,200411.0
2023-01-12 13:15:00,91.36,91.57,91.35,91.47,130784.0,90.8114,91.0201,90.8015,90.9207,130784.0
2023-01-12 13:20:00,91.48,91.57,91.45,91.48,159180.0,90.9307,91.0201,90.9009,90.9307,159180.0
2023-01-12 13:25:00,91.49,91.49,90.79,90.9,355626.0,90.9406,90.9406,90.2448,90.3542,355626.0
2023-01-12 13:30:00,90.93,91.12,90.62,91.04,366451.0,90.384,90.5728,90.0759,90.4933,366451.0
2023-01-12 13:35:00,91.05,91.31,91.01,91.26,171221.0,90.5033,90.7617,90.4635,90.712,171221.0
2023-01-12 13:40:00,91.28,91.43,91.27,91.35,181077.0,90.7319,90.881,90.7219,90.8015,181077.0
2023-01-12 13:45:00,91.36,91.53,91.3,91.43,175380.0,90.8114,90.9804,90.7518,90.881,175380.0
2023-01-12 13:50:00,91.42,91.73,91.42,91.61,310469.0,90.871,91.1792,90.871,91.0599,310469.0
2023-01-12 13:55:00,91.61,91.62,91.49,91.55,203153.0,91.0599,91.0698,90.9406,91.0003,203153.0
2023-01-12 14:00:00,91.55,91.63,91.41,91.43,163210.0,91.0003,91.0798,90.8611,90.881,163210.0
2023-01-12 14:05:00,91.43,91.5,91.36,91.4,179001.0,90.881,90.9506,90.8114,90.8512,179001.0
2023-01-12 14:10:00,91.39,91.47,91.37,91.43,168217.0,90.8412,90.9207,90.8213,90.881,168217.0
2023-01-12 14:15:00,91.43,91.54,91.37,91.49,112024.0,90.881,90.9903,90.8213,90.9406,112024.0
2023-01-12 14:20:00,91.49,91.55,91.29,91.46,138785.0,90.9406,91.0003,90.7418,90.9108,138785.0
2023-01-12 14:25:00,91.45,91.5,91.34,91.35,172172.0,90.9009,90.9506,90.7915,90.8015,172172.0
2023-01-12 14:30:00,91.36,91.51,91.27,91.41,225108.0,90.8114,90.9605,90.7219,90.8611,225108.0
2023-01-12 14:35:00,91.41,91.57,91.34,91.5,173776.0,90.8611,91.0201,90.7915,90.9506,173776.0
2023-01-12 14:40:00,91.5,91.55,91.36,91.41,117926.0,90.9506,91.0003,90.8114,90.8611,117926.0
2023-01-12 14:45:00,91.41,91.44,91.36,91.39,101602.0,90.8611,90.8909,90.8114,90.8412,101602.0
2023-01-12 14:50:00,91.39,91.39,91.17,91.26,132498.0,90.8412,90.8412,90.6225,90.712,132498.0
2023-01-12 14:55:00,91.27,91.35,91.16,91.34,112584.0,90.7219,90.8015,90.6126,90.7915,112584.0
2023-01-12 15:00:00,91.34,91.38,91.23,91.31,174986.0,90.7915,90.8313,90.6822,90.7617,174986.0
2023-01-12 15:05:00,91.31,91.31,91.12,91.14,149130.0,90.7617,90.7617,90.5728,90.5927,149130.0
2023-01-12 15:10:00,91.14,91.19,91.03,91.08,174354.0,90.5927,90.6424,90.4834,90.5331,174354.0
2023-01-12 15:15:00,91.07,91.22,91.02,91.11,122933.0,90.5231,90.6722,90.4734,90.5629,122933.0
2023-01-12 15:20:00,91.11,91.22,91.05,91.15,122256.0,90.5629,90.6722,90.5033,90.6027,122256.0
2023-01-12 15:25:00,91.15,91.22,91.06,91.16,140313.0,90.6027,90.6722,90.5132,90.6126,140313.0
2023-01-12 15:30:00,91.17,91.27,91.14,91.17,170832.0,90.6225,90.7219,90.5927,90.6225,170832.0
2023-01-12 15:35:00,91.16,91.19,91.06,91.14,171563.0,90.6126,90.6424,90.5132,90.5927,171563.0
2023-01-12 15:40:00,91.14,91.19,91.04,91.08,203314.0,90.5927,90.6424,90.4933,90.5331,203314.0
2023-01-12 15:45:00,91.08,91.08,90.74,90.82,327470.0,90.5331,90.5331,90.1951,90.2747,327470.0
2023-01-12 15:50:00,90.82,91.13,90.81,91.02,384421.0,90.2747,90.5828,90.2647,90.4734,384421.0
2023-01-12 15:55:00,91.02,91.2,90.99,91.13,1180405.0,90.4734,90.6524,90.4436,90.5828,1180405.0
2023-01-13 09:30:00,90.81,90.99,90.56,90.8,685700.0,90.2647,90.4436,90.0162,90.2548,685700.0
2023-01-13 09:35:00,90.8,90.97,90.56,90.78,281767.0,90.2548,90.4237,90.0162,90.2349,281767.0
2023-01-13 09:40:00,90.77,91.03,90.41,90.54,229080.0,90.225,90.4834,89.8671,89.9963,229080.0
2023-01-13 09:45:00,90.52,90.59,90.25,90.47,339776.0,89.9765,90.046,89.7081,89.9268,339776.0
2023-01-13 09:50:00,90.45,90.87,90.44,90.68,184829.0,89.9069,90.3244,89.8969,90.1355,184829.0
2023-01-13 09:55:00,90.65,90.7,90.46,90.63,177970.0,90.1057,90.1554,89.9168,90.0858,177970.0
2023-01-13 10:00:00,90.61,91.03,90.51,90.67,237389.0,90.0659,90.4834,89.9665,90.1256,237389.0
2023-01-13 10:05:00,90.67,91.0,90.67,90.9,311726.0,90.1256,90.4536,90.1256,90.3542,311726.0
2023-01-13 10:10:00,90.9,91.13,90.89,91.01,269993.0,90.3542,90.5828,90.3442,90.4635,269993.0
2023-01-13 10:15:00,91.01,91.09,90.67,90.76,376691.0,90.4635,90.543,90.1256,90.215,376691.0
2023-01-13 10:20:00,90.76,91.06,90.75,90.98,220595.0,90.215,90.5132,90.2051,90.4337,220595.0
2023-01-13 10:25:00,90.99,90.99,90.85,90.95,172712.0,90.4436,90.4436,90.3045,90.4039,172712.0
2023-01-13 10:30:00,90.95,91.03,90.68,90.7,187698.0,90.4039,90.4834,90.1355,90.1554,187698.0
2023-01-13 10:35:00,90.69,90.91,90.69,90.86,152380.0,90.1454,90.3641,90.1454,90.3144,152380.0
2023-01-13 10:40:00,90.85,91.03,90.79,90.82,259145.0,90.3045,90.4834,90.2448,90.2747,259145.0
2023-01-13 10:45:00,90.81,90.95,90.78,90.82,173554.0,90.2647,90.4039,90.2349,90.2747,173554.0
2023-01-13 10:50:00,90.82,90.86,90.72,90.8,121195.0,90.2747,90.3144,90.1753,90.2548,121195.0
2023-01-13 10:55:00,90.8,90.86,90.59,90.73,166790.0,90.2548,90.3144,90.046,90.1852,166790.0
2023-01-13 11:00:00,90.71,90.78,90.48,90.66,204417.0,90.1653,90.2349,89.9367,90.1156,204417.0
2023-01-13 11:05:00,90.66,90.66,90.52,90.59,127807.0,90.1156,90.1156,89.9765,90.046,127807.0
2023-01-13 11:10:00,90.58,90.58,90.32,90.39,166445.0,90.0361,90.0361,89.7777,89.8472,166445.0
2023-01-13 11:15:00,90.4,90.42,90.12,90.23,218867.0,89.8572,89.8771,89.5789,89.6882,218867.0
2023-01-13 11:20:00,90.22,90.64,90.2,90.61,203107.0,89.6783,90.0957,89.6584,90.0659,203107.0
2023-01-13 11:25:00,90.61,90.63,90.48,90.58,107749.0,90.0659,90.0858,89.9367,90.0361,107749.0
2023-01-13 11:30:00,90.59,90.63,90.46,90.58,149695.0,90.046,90.0858,89.9168,90.0361,149695.0
2023-01-13 11:35:00,90.58,90.7,90.55,90.58,116588.0,90.0361,90.1554,90.0063,90.0361,116588.0
2023-01-13 11:40:00,90.58,90.74,90.52,90.73,81240.0,90.0361,90.1951,89.9765,90.1852,81240.0
2023-01-13 11:45:00,90.72,90.72,90.47,90.64,151734.0,90.1753,90.1753,89.9268,90.0957,151734.0
2023-01-13 11:50:00,90.64,90.8,90.59,90.71,146444.0,90.0957,90.2548,90.046,90.1653,146444.0
2023-01-13 11:55:00,90.7,90.76,90.58,90.74,112791.0,90.1554,90.215,90.0361,90.1951,112791.0
2023-01-13 12:00:00,90.74,90.87,90.7,90.77,135072.0,90.1951,90.3244,90.1554,90.225,135072.0
2023-01-13 12:05:00,90.77,90.89,90.74,90.87,109335.0,90.225,90.3442,90.1951,90.3244,109335.0
2023-01-13 12:10:00,90.87,91.0,90.81,90.98,118366.0,90.3244,90.4536,90.2647,90.4337,118366.0
2023-01-13 12:15:00,90.97,90.98,90.9,90.92,130837.0,90.4237,90.4337,90.3542,90.3741,130837.0
2023-01-13 12:20:00,90.92,90.98,90.89,90.95,109610.0,90.3741,90.4337,90.3442,90.4039,109610.0
2023-01-13 12:25:00,90.95,91.07,90.93,91.06,100257.0,90.4039,90.5231,90.384,90.5132,100257.0
2023-01-13 12:30:00,91.06,91.17,90.94,91.11,121709.0,90.5132,90.6225,90.3939,90.5629,121709.0
2023-01-13 12:35:00,91.11,91.19,91.1,91.18,145697.0,90.5629,90.6424,90.553,90.6325,145697.0
2023-01-13 12:40:00,91.19,91.26,91.11,91.21,150030.0,90.6424,90.712,90.5629,90.6623,150030.0
2023-01-13 12:45:00,91.21,91.26,91.12,91.18,260390.0,90.6623,90.712,90.5728,90.6325,260390.0
2023-01-13 12:50:00,91.18,91.2,91.1,91.19,155060.0,90.6325,90.6524,90.553,90.6424,155060.0
2023-01-13 12:55:00,91.18,91.32,91.14,91.2,250906.0,90.6325,90.7716,90.5927,90.6524,250906.0
2023-01-13 13:00:00,91.2,91.25,91.14,91.14,122207.0,90.6524,90.7021,90.5927,90.5927,122207.0
2023-01-13 13:05:00,91.15,91.24,91.09,91.19,157138.0,90.6027,90.6921,90.543,90.6424,157138.0
2023-01-13 13:10:00,91.19,91.26,91.18,91.2,67846.0,90.6424,90.712,90.6325,90.6524,67846.0
2023-01-13 13:15:00,91.2,91.21,90.95,91.01,123202.0,90.6524,90.6623,90.4039,90.4635,123202.0
2023-01-13 13:20:00,91.01,91.05,90.95,91.05,134038.0,90.4635,90.5033,90.4039,90.5033,134038.0
2023-01-13 13:25:00,91.05,91.24,91.03,91.23,107488.0,90.5033,90.6921,90.4834,90.6822,107488.0
2023-01-13 13:30:00,91.22,91.39,91.21,91.38,217018.0,90.6722,90.8412,90.6623,90.8313,217018.0
2023-01-13 13:35:00,91.39,91.44,91.28,91.44,94337.0,90.8412,90.8909,90.7319,90.8909,94337.0
2023-01-13 13:40:00,91.43,91.55,91.4,91.5,114921.0,90.881,91.0003,90.8512,90.9506,114921.0
2023-01-13 13:45:00,91.49,91.61,91.42,91.61,152828.0,90.9406,91.0599,90.871,91.0599,152828.0
2023-01-13 13:50:00,91.61,91.66,91.53,91.61,149465.0,91.0599,91.1096,90.9804,91.0599,149465.0
2023-01-13 13:55:00,91.6,91.63,91.57,91.58,87365.0,91.05,91.0798,91.0201,91.0301,87365.0
2023-01-13 14:00:00,91.58,91.64,91.44,91.49,109826.0,91.0301,91.0897,90.8909,90.9406,109826.0
2023-01-13 14:05:00,91.47,91.51,91.39,91.41,183107.0,90.9207,90.9605,90.8412,90.8611,183107.0
2023-01-13 14:10:00,91.41,91.55,91.39,91.5,140454.0,90.8611,91.0003,90.8412,90.9506,140454.0
2023-01-13 14:15:00,91.5,91.53,91.16,91.4,420781.0,90.9506,90.9804,90.6126,90.8512,420781.0
2023-01-13 14:20:00,91.41,91.44,91.32,91.44,101187.0,90.8611,90.8909,90.7716,90.8909,101187.0
2023-01-13 14:25:00,91.45,91.57,91.43,91.56,93170.0,90.9009,91.0201,90.881,91.0102,93170.0
2023-01-13 14:30:00,91.56,91.67,91.56,91.64,151264.0,91.0102,91.1195,91.0102,91.0897,151264.0
2023-01-13 14:35:00,91.64,91.68,91.53,91.55,202958.0,91.0897,91.1295,90.9804,91.0003,202958.0
2023-01-13 14:40:00,91.55,91.56,91.52,91.55,108337.0,91.0003,91.0102,90.9704,91.0003,108337.0
2023-01-13 14:45:00,91.55,91.64,91.47,91.61,109072.0,91.0003,91.0897,90.9207,91.0599,109072.0
2023-01-13 14:50:00,91.61,91.64,91.5,91.53,103686.0,91.0599,91.0897,90.9506,90.9804,103686.0
2023-01-13 14:55:00,91.54,91.64,91.52,91.61,137165.0,90.9903,91.0897,90.9704,91.0599,137165.0
2023-01-13 15:00:00,91.61,91.68,91.6,91.66,143464.0,91.0599,91.1295,91.05,91.1096,143464.0
2023-01-13 15:05:00,91.66,91.67,91.57,91.66,120786.0,91.1096,91.1195,91.0201,91.1096,120786.0
2023-01-13 15:10:00,91.67,91.72,91.59,91.67,195985.0,91.1195,91.1692,91.04,91.1195,195985.0
2023-01-13 15:15:00,91.67,91.8,91.64,91.71,282807.0,91.1195,91.2488,91.0897,91.1593,282807.0
2023-01-13 15:20:00,91.71,91.8,91.68,91.72,285228.0,91.1593,91.2488,91.1295,91.1692,285228.0
2023-01-13 15:25:00,91.72,91.96,91.7,91.95,155916.0,91.1692,91.4078,91.1494,91.3979,155916.0
2023-01-13 15:30:00,91.96,91.97,91.83,91.96,171459.0,91.4078,91.4177,91.2786,91.4078,171459.0
2023-01-13 15:35:00,91.97,92.17,91.96,92.15,359922.0,91.4177,91.6165,91.4078,91.5967,359922.0
2023-01-13 15:40:00,92.15,92.15,91.97,91.99,247416.0,91.5967,91.5967,91.4177,91.4376,247416.0
2023-01-13 15:45:00,92.0,92.01,91.84,91.93,208510.0,91.4476,91.4575,91.2885,91.378,208510.0
2023-01-13 15:50:00,91.93,92.03,91.83,91.97,433168.0,91.378,91.4774,91.2786,91.4177,433168.0
2023-01-13 15:55:00,91.97,92.19,91.97,92.08,1743673.0,91.4177,91.6364,91.4177,91.5271,1743673.0
2023-01-17 09:30:00,92.06,92.25,91.15,91.22,1167600.0,91.5072,91.6961,90.6027,90.6722,1167600.0
2023-01-17 09:35:00,91.23,91.32,90.55,90.69,602819.0,90.6822,90.7716,90.0063,90.1454,602819.0
2023-01-17 09:40:00,90.69,90.69,90.05,90.32,668849.0,90.1454,90.1454,89.5093,89.7777,668849.0
2023-01-17 09:45:00,90.33,90.81,90.32,90.67,462831.0,89.7876,90.2647,89.7777,90.1256,462831.0
2023-01-17 09:50:00,90.7,91.09,90.69,90.94,423902.0,90.1554,90.543,90.1454,90.3939,423902.0
2023-01-17 09:55:00,90.95,91.12,90.82,91.06,318703.0,90.4039,90.5728,90.2747,90.5132,318703.0
2023-01-17 10:00:00,91.07,91.55,91.07,91.38,452502.0,90.5231,91.0003,90.5231,90.8313,452502.0
2023-01-17 10:05:00,91.4,91.43,91.22,91.37,246553.0,90.8512,90.881,90.6722,90.8213,246553.0
2023-01-17 10:10:00,91.38,91.68,91.38,91.66,346306.0,90.8313,91.1295,90.8313,91.1096,346306.0
2023-01-17 10:15:00,91.66,91.71,91.57,91.59,344565.0,91.1096,91.1593,91.0201,91.04,344565.0
2023-01-17 10:20:00,91.59,91.62,91.39,91.43,322830.0,91.04,91.0698,90.8412,90.881,322830.0
2023-01-17 10:25:00,91.43,91.49,91.05,91.11,464098.0,90.881,90.9406,90.5033,90.5629,464098.0
2023-01-17 10:30:00,91.11,91.19,90.98,91.09,315017.0,90.5629,90.6424,90.4337,90.543,315017.0
2023-01-17 10:35:00,91.09,91.2,91.0,91.12,209740.0,90.543,90.6524,90.4536,90.5728,209740.0
2023-01-17 10:40:00,91.12,91.2,90.54,90.74,618413.0,90.5728,90.6524,89.9963,90.1951,618413.0
2023-01-17 10:45:00,90.73,91.05,90.7,90.99,222968.0,90.1852,90.5033,90.1554,90.4436,222968.0
2023-01-17 10:50:00,90.98,91.12,90.93,91.08,185940.0,90.4337,90.5728,90.384,90.5331,185940.0
2023-01-17 10:55:00,91.08,91.29,91.01,91.24,187087.0,90.5331,90.7418,90.4635,90.6921,187087.0
2023-01-17 11:00:00,91.25,91.4,91.19,91.24,194776.0,90.7021,90.8512,90.6424,90.6921,194776.0
2023-01-17 11:05:00,91.23,91.23,90.99,91.12,223412.0,90.6822,90.6822,90.4436,90.5728,223412.0
2023-01-17 11:10:00,91.11,91.11,90.76,90.83,307267.0,90.5629,90.5629,90.215,90.2846,307267.0
2023-01-17 11:15:00,90.83,90.9,90.73,90.85,210749.0,90.2846,90.3542,90.1852,90.3045,210749.0
2023-01-17 11:20:00,90.85,90.86,90.53,90.57,286784.0,90.3045,90.3144,89.9864,90.0262,286784.0
2023-01-17 11:25:00,90.57,90.77,90.55,90.73,388398.0,90.0262,90.225,90.0063,90.1852,388398.0
2023-01-17 11:30:00,90.74,90.95,90.67,90.89,177339.0,90.1951,90.4039,90.1256,90.3442,177339.0
2023-01-17 11:35:00,90.89,91.05,90.83,91.02,164518.0,90.3442,90.5033,90.2846,90.4734,164518.0
2023-01-17 11:40:00,91.01,91.14,91.0,91.02,142212.0,90.4635,90.5927,90.4536,90.4734,142212.0
2023-01-17 11:45:00,91.02,91.14,91.02,91.07,128532.0,90.4734,90.5927,90.4734,90.5231,128532.0
2023-01-17 11:50:00,91.06,91.15,90.94,91.0,167461.0,90.5132,90.6027,90.3939,90.4536,167461.0
2023-01-17 11:55:00,91.0,91.09,90.93,90.99,125597.0,90.4536,90.543,90.384,90.4436,125597.0
2023-01-17 12:00:00,90.99,91.14,90.96,91.14,108992.0,90.4436,90.5927,90.4138,90.5927,108992.0
2023-01-17 12:05:00,91.14,91.17,90.81,90.84,270436.0,90.5927,90.6225,90.2647,90.2945,270436.0
2023-01-17 12:10:00,90.83,90.9,90.8,90.84,118903.0,90.2846,90.3542,90.2548,90.2945,118903.0
2023-01-17 12:15:00,90.84,90.93,90.81,90.87,134274.0,90.2945,90.384,90.2647,90.3244,134274.0
2023-01-17 12:20:00,90.87,90.92,90.78,90.85,136817.0,90.3244,90.3741,90.2349,90.3045,136817.0
2023-01-17 12:25:00,90.85,90.88,90.78,90.81,122488.0,90.3045,90.3343,90.2349,90.2647,122488.0
2023-01-17 12:30:00,90.82,90.97,90.79,90.93,136763.0,90.2747,90.4237,90.2448,90.384,136763.0
2023-01-17 12:35:00,90.94,91.04,90.91,91.01,103366.0,90.3939,90.4933,90.3641,90.4635,103366.0
2023-01-17 12:40:00,91.0,91.03,90.91,90.97,150848.0,90.4536,90.4834,90.3641,90.4237,150848.0
2023-01-17 12:45:00,90.96,91.03,90.9,90.97,97110.0,90.4138,90.4834,90.3542,90.4237,97110.0
2023-01-17 12:50:00,90.97,91.22,90.95,91.17,138126.0,90.4237,90.6722,90.4039,90.6225,138126.0
2023-01-17 12:55:00,91.18,91.19,91.1,91.13,98550.0,90.6325,90.6424,90.553,90.5828,98550.0
2023-01-17 13:00:00,91.12,91.18,91.08,91.18,98684.0,90.5728,90.6325,90.5331,90.6325,98684.0
2023-01-17 13:05:00,91.18,91.2,91.11,91.12,129009.0,90.6325,90.6524,90.5629,90.5728,129009.0
2023-01-17 13:10:00,91.12,91.14,90.96,91.02,133242.0,90.5728,90.5927,90.4138,90.4734,133242.0
2023-01-17 13:15:00,91.03,91.18,91.01,91.17,101597.0,90.4834,90.6325,90.4635,90.6225,101597.0
2023-01-17 13:20:00,91.17,91.18,91.0,91.04,122124.0,90.6225,90.6325,90.4536,90.4933,122124.0
2023-01-17 13:25:00,91.04,91.13,91.02,91.12,95147.0,90.4933,90.5828,90.4734,90.5728,95147.0
2023-01-17 13:30:00,91.13,91.28,91.05,91.26,119545.0,90.5828,90.7319,90.5033,90.712,119545.0
2023-01-17 13:35:00,91.25,91.49,91.22,91.48,129073.0,90.7021,90.9406,90.6722,90.9307,129073.0
2023-01-17 13:40:00,91.48,91.49,91.32,91.34,118887.0,90.9307,90.9406,90.7716,90.7915,118887.0
2023-01-17 13:45:00,91.34,91.44,91.26,91.44,106111.0,90.7915,90.8909,90.712,90.8909,106111.0
2023-01-17 13:50:00,91.44,91.45,91.35,91.37,108227.0,90.8909,90.9009,90.8015,90.8213,108227.0
2023-01-17 13:55:00,91.37,91.37,91.24,91.27,84687.0,90.8213,90.8213,90.6921,90.7219,84687.0
2023-01-17 14:00:00,91.27,91.45,91.21,91.45,192396.0,90.7219,90.9009,90.6623,90.9009,192396.0
2023-01-17 14:05:00,91.45,91.49,91.42,91.45,107016.0,90.9009,90.9406,90.871,90.9009,107016.0
2023-01-17 14:10:00,91.45,91.47,91.24,91.28,131637.0,90.9009,90.9207,90.6921,90.7319,131637.0
2023-01-17 14:15:00,91.29,91.3,91.09,91.27,171348.0,90.7418,90.7518,90.543,90.7219,171348.0
2023-01-17 14:20:00,91.28,91.33,91.16,91.25,223469.0,90.7319,90.7816,90.6126,90.7021,223469.0
2023-01-17 14:25:00,91.25,91.37,91.25,91.31,202850.0,90.7021,90.8213,90.7021,90.7617,202850.0
2023-01-17 14:30:00,91.31,91.43,91.3,91.39,152359.0,90.7617,90.881,90.7518,90.8412,152359.0
2023-01-17 14:35:00,91.39,91.47,91.38,91.41,143418.0,90.8412,90.9207,90.8313,90.8611,143418.0
2023-01-17 14:40:00,91.41,91.49,91.4,91.48,180360.0,90.8611,90.9406,90.8512,90.9307,180360.0
2023-01-17 14:45:00,91.48,91.49,91.41,91.45,170988.0,90.9307,90.9406,90.8611,90.9009,170988.0
2023-01-17 14:50:00,91.45,91.45,91.35,91.43,166934.0,90.9009,90.9009,90.8015,90.881,166934.0
2023-01-17 14:55:00,91.43,91.43,91.29,91.33,189072.0,90.881,90.881,90.7418,90.7816,189072.0
2023-01-17 15:00:00,91.32,91.47,91.3,91.47,179239.0,90.7716,90.9207,90.7518,90.9207,179239.0
2023-01-17 15:05:00,91.46,91.56,91.45,91.52,319464.0,90.9108,91.0102,90.9009,90.9704,319464.0
2023-01-17 15:10:00,91.51,91.53,91.4,91.48,276530.0,90.9605,90.9804,90.8512,90.9307,276530.0
2023-01-17 15:15:00,91.47,91.57,91.42,91.49,243470.0,90.9207,91.0201,90.871,90.9406,243470.0
2023-01-17 15:20:00,91.48,91.64,91.44,91.62,230046.0,90.9307,91.0897,90.8909,91.0698,230046.0
2023-01-17 15:25:00,91.63,91.64,91.54,91.55,142359.0,91.0798,91.0897,90.9903,91.0003,142359.0
2023-01-17 15:30:00,91.56,91.61,91.52,91.59,226388.0,91.0102,91.0599,90.9704,91.04,226388.0
2023-01-17 15:35:00,91.58,91.6,91.51,91.56,208074.0,91.0301,91.05,90.9605,91.0102,208074.0
2023-01-17 15:40:00,91.56,91.61,91.46,91.48,223566.0,91.0102,91.0599,90.9108,90.9307,223566.0
2023-01-17 15:45:00,91.47,91.47,91.24,91.34,555927.0,90.9207,90.9207,90.6921,90.7915,555927.0
2023-01-17 15:50:00,91.34,91.4,91.26,91.37,630460.0,90.7915,90.8512,90.712,90.8213,630460.0
2023-01-17 15:55:00,91.37,91.42,91.24,91.3,1399170.0,90.8213,90.871,90.6921,90.7518,1399170.0
2023-01-18 09:30:00,92.17,92.61,92.01,92.15,930136.0,91.6165,92.0539,91.4575,91.5967,930136.0
2023-01-18 09:35:00,92.16,92.25,91.76,92.06,432626.0,91.6066,91.6961,91.209,91.5072,432626.0
2023-01-18 09:40:00,92.07,92.18,91.58,91.78,361923.0,91.5171,91.6265,91.0301,91.2289,361923.0
2023-01-18 09:45:00,91.77,91.88,91.57,91.83,281407.0,91.2189,91.3283,91.0201,91.2786,281407.0
2023-01-18 09:50:00,91.83,92.0,91.8,91.92,271879.0,91.2786,91.4476,91.2488,91.368,271879.0
2023-01-18 09:55:00,91.92,92.17,91.74,92.16,300411.0,91.368,91.6165,91.1891,91.6066,300411.0
2023-01-18 10:00:00,92.16,92.55,92.16,92.45,514336.0,91.6066,91.9943,91.6066,91.8949,514336.0
2023-01-18 10:05:00,92.45,92.8,92.43,92.54,427973.0,91.8949,92.2428,91.875,91.9843,427973.0
2023-01-18 10:10:00,92.55,92.66,92.45,92.58,235827.0,91.9943,92.1036,91.8949,92.0241,235827.0
2023-01-18 10:15:00,92.57,92.7,92.07,92.15,335617.0,92.0141,92.1434,91.5171,91.5967,335617.0
2023-01-18 10:20:00,92.16,92.38,92.08,92.36,314752.0,91.6066,91.8253,91.5271,91.8054,314752.0
2023-01-18 10:25:00,92.36,92.63,92.34,92.63,348584.0,91.8054,92.0738,91.7855,92.0738,348584.0
2023-01-18 10:30:00,92.63,92.66,92.31,92.45,348412.0,92.0738,92.1036,91.7557,91.8949,348412.0
2023-01-18 10:35:00,92.45,92.48,92.15,92.25,199197.0,91.8949,91.9247,91.5967,91.6961,199197.0
2023-01-18 10:40:00,92.26,92.3,91.67,91.79,308383.0,91.706,91.7458,91.1195,91.2388,308383.0
2023-01-18 10:45:00,91.78,91.83,91.35,91.37,433564.0,91.2289,91.2786,90.8015,90.8213,433564.0
2023-01-18 10:50:00,91.37,91.39,91.17,91.17,336684.0,90.8213,90.8412,90.6225,90.6225,336684.0
2023-01-18 10:55:00,91.16,91.49,91.13,91.45,343371.0,90.6126,90.9406,90.5828,90.9009,343371.0
2023-01-18 11:00:00,91.44,91.55,91.34,91.37,210025.0,90.8909,91.0003,90.7915,90.8213,210025.0
2023-01-18 11:05:00,91.37,91.44,91.19,91.44,318989.0,90.8213,90.8909,90.6424,90.8909,318989.0
2023-01-18 11:10:00,91.44,91.52,91.33,91.52,369939.0,90.8909,90.9704,90.7816,90.9704,369939.0
2023-01-18 11:15:00,91.51,91.55,91.41,91.45,220466.0,90.9605,91.0003,90.8611,90.9009,220466.0
2023-01-18 11:20:00,91.45,91.46,91.16,91.17,180054.0,90.9009,90.9108,90.6126,90.6225,180054.0
2023-01-18 11:25:00,91.16,91.26,90.92,91.19,282762.0,90.6126,90.712,90.3741,90.6424,282762.0
2023-01-18 11:30:00,91.19,91.19,90.81,90.87,202651.0,90.6424,90.6424,90.2647,90.3244,202651.0
2023-01-18 11:35:00,90.87,90.95,90.76,90.81,209277.0,90.3244,90.4039,90.215,90.2647,209277.0
2023-01-18 11:40:00,90.81,90.99,90.78,90.99,128020.0,90.2647,90.4436,90.2349,90.4436,128020.0
2023-01-18 11:45:00,91.0,91.09,90.92,91.05,156496.0,90.4536,90.543,90.3741,90.5033,156496.0
2023-01-18 11:50:00,91.06,91.06,90.87,90.97,137779.0,90.5132,90.5132,90.3244,90.4237,137779.0
2023-01-18 11:55:00,90.98,91.24,90.98,91.2,165917.0,90.4337,90.6921,90.4337,90.6524,165917.0
2023-01-18 12:00:00,91.2,91.27,91.13,91.2,155349.0,90.6524,90.7219,90.5828,90.6524,155349.0
2023-01-18 12:05:00,91.2,91.4,91.2,91.36,143069.0,90.6524,90.8512,90.6524,90.8114,143069.0
2023-01-18 12:10:00,91.36,91.36,91.26,91.33,100407.0,90.8114,90.8114,90.712,90.7816,100407.0
2023-01-18 12:15:00,91.32,91.39,91.22,91.3,143509.0,90.7716,90.8412,90.6722,90.7518,143509.0
2023-01-18 12:20:00,91.31,91.33,91.15,91.18,128175.0,90.7617,90.7816,90.6027,90.6325,128175.0
2023-01-18 12:25:00,91.19,91.23,91.02,91.12,202500.0,90.6424,90.6822,90.4734,90.5728,202500.0
2023-01-18 12:30:00,91.13,91.22,91.1,91.13,123667.0,90.5828,90.6722,90.553,90.5828,123667.0
2023-01-18 12:35:00,91.13,91.22,91.1,91.16,111778.0,90.5828,90.6722,90.553,90.6126,111778.0
2023-01-18 12:40:00,91.16,91.17,91.06,91.1,109507.0,90.6126,90.6225,90.5132,90.553,109507.0
2023-01-18 12:45:00,91.11,91.15,91.06,91.14,86926.0,90.5629,90.6027,90.5132,90.5927,86926.0
2023-01-18 12:50:00,91.14,91.17,91.02,91.05,106520.0,90.5927,90.6225,90.4734,90.5033,106520.0
2023-01-18 12:55:00,91.05,91.15,91.0,91.05,128482.0,90.5033,90.6027,90.4536,90.5033,128482.0
2023-01-18 13:00:00,91.05,91.15,90.86,90.91,189971.0,90.5033,90.6027,90.3144,90.3641,189971.0
2023-01-18 13:05:00,90.9,90.92,90.77,90.8,130390.0,90.3542,90.3741,90.225,90.2548,130390.0
2023-01-18 13:10:00,90.79,90.83,90.73,90.76,134899.0,90.2448,90.2846,90.1852,90.215,134899.0
2023-01-18 13:15:00,90.75,90.78,90.64,90.68,125594.0,90.2051,90.2349,90.0957,90.1355,125594.0
2023-01-18 13:20:00,90.68,90.84,90.64,90.8,103545.0,90.1355,90.2945,90.0957,90.2548,103545.0
2023-01-18 13:25:00,90.79,90.94,90.79,90.94,137572.0,90.2448,90.3939,90.2448,90.3939,137572.0
2023-01-18 13:30:00,90.93,91.05,90.86,90.87,143747.0,90.384,90.5033,90.3144,90.3244,143747.0
2023-01-18 13:35:00,90.88,91.05,90.87,91.05,155996.0,90.3343,90.5033,90.3244,90.5033,155996.0
2023-01-18 13:40:00,91.04,91.16,91.04,91.13,165518.0,90.4933,90.6126,90.4933,90.5828,165518.0
2023-01-18 13:45:00,91.13,91.21,91.04,91.08,180395.0,90.5828,90.6623,90.4933,90.5331,180395.0
2023-01-18 13:50:00,91.09,91.28,91.08,91.22,141113.0,90.543,90.7319,90.5331,90.6722,141113.0
2023-01-18 13:55:00,91.21,91.24,91.14,91.17,118271.0,90.6623,90.6921,90.5927,90.6225,118271.0
2023-01-18 14:00:00,91.18,91.23,91.05,91.12,156844.0,90.6325,90.6822,90.5033,90.5728,156844.0
2023-01-18 14:05:00,91.13,91.29,91.03,91.25,153153.0,90.5828,90.7418,90.4834,90.7021,153153.0
2023-01-18 14:10:00,91.25,91.34,91.25,91.31,235869.0,90.7021,90.7915,90.7021,90.7617,235869.0
2023-01-18 14:15:00,91.3,91.37,91.21,91.31,127277.0,90.7518,90.8213,90.6623,90.7617,127277.0
2023-01-18 14:20:00,91.3,91.43,91.29,91.39,217898.0,90.7518,90.881,90.7418,90.8412,217898.0
2023-01-18 14:25:00,91.4,91.55,91.39,91.53,185198.0,90.8512,91.0003,90.8412,90.9804,185198.0
2023-01-18 14:30:00,91.53,91.64,91.51,91.56,234785.0,90.9804,91.0897,90.9605,91.0102,234785.0
2023-01-18 14:35:00,91.56,91.57,91.42,91.48,193014.0,91.0102,91.0201,90.871,90.9307,193014.0
2023-01-18 14:40:00,91.48,91.53,91.39,91.47,220269.0,90.9307,90.9804,90.8412,90.9207,220269.0
2023-01-18 14:45:00,91.47,91.51,91.36,91.36,193035.0,90.9207,90.9605,90.8114,90.8114,193035.0
2023-01-18 14:50:00,91.35,91.42,91.29,91.39,158425.0,90.8015,90.871,90.7418,90.8412,158425.0
2023-01-18 14:55:00,91.38,91.47,91.31,91.43,190378.0,90.8313,90.9207,90.7617,90.881,190378.0
2023-01-18 15:00:00,91.43,91.49,91.33,91.42,225258.0,90.881,90.9406,90.7816,90.871,225258.0
2023-01-18 15:05:00,91.43,91.58,91.42,91.54,237201.0,90.881,91.0301,90.871,90.9903,237201.0
2023-01-18 15:10:00,91.53,91.7,91.5,91.59,363585.0,90.9804,91.1494,90.9506,91.04,363585.0
2023-01-18 15:15:00,91.59,91.66,91.47,91.52,223007.0,91.04,91.1096,90.9207,90.9704,223007.0
2023-01-18 15:20:00,91.52,91.52,91.37,91.49,182039.0,90.9704,90.9704,90.8213,90.9406,182039.0
2023-01-18 15:25:00,91.48,91.55,91.43,91.5,175481.0,90.9307,91.0003,90.881,90.9506,175481.0
2023-01-18 15:30:00,91.5,91.51,91.24,91.35,302980.0,90.9506,90.9605,90.6921,90.8015,302980.0
2023-01-18 15:35:00,91.36,91.44,91.29,91.3,356140.0,90.8114,90.8909,90.7418,90.7518,356140.0
2023-01-18 15:40:00,91.3,91.33,91.23,91.31,255453.0,90.7518,90.7816,90.6822,90.7617,255453.0
2023-01-18 15:45:00,91.31,91.46,91.29,91.34,429760.0,90.7617,90.9108,90.7418,90.7915,429760.0
2023-01-18 15:50:00,91.35,91.41,91.14,91.16,517820.0,90.8015,90.8611,90.5927,90.6126,517820.0
2023-01-18 15:55:00,91.18,91.18,91.0,91.12,1107221.0,90.6325,90.6325,90.4536,90.5728,1107221.0
2023-01-19 09:30:00,90.71,92.2,90.63,92.09,980129.0,90.1653,91.6464,90.0858,91.537,980129.0
2023-01-19 09:35:00,92.07,92.09,91.67,91.87,440453.0,91.5171,91.537,91.1195,91.3183,440453.0
2023-01-19 09:40:00,91.87,91.95,91.31,91.33,581098.0,91.3183,91.3979,90.7617,90.7816,581098.0
2023-01-19 09:45:00,91.32,91.49,91.1,91.16,330206.0,90.7716,90.9406,90.553,90.6126,330206.0
2023-01-19 09:50:00,91.16,91.21,90.82,90.98,426633.0,90.6126,90.6623,90.2747,90.4337,426633.0
2023-01-19 09:55:00,90.97,91.32,90.88,91.13,494703.0,90.4237,90.7716,90.3343,90.5828,494703.0
2023-01-19 10:00:00,91.12,91.4,90.96,91.4,409586.0,90.5728,90.8512,90.4138,90.8512,409586.0
2023-01-19 10:05:00,91.4,91.64,91.31,91.52,333641.0,90.8512,91.0897,90.7617,90.9704,333641.0
2023-01-19 10:10:00,91.52,91.68,91.26,91.64,328329.0,90.9704,91.1295,90.712,91.0897,328329.0
2023-01-19 10:15:00,91.65,91.87,91.51,91.81,255945.0,91.0997,91.3183,90.9605,91.2587,255945.0
2023-01-19 10:20:00,91.83,91.93,91.72,91.86,331002.0,91.2786,91.378,91.1692,91.3084,331002.0
2023-01-19 10:25:00,91.86,92.09,91.83,92.09,330936.0,91.3084,91.537,91.2786,91.537,330936.0
2023-01-19 10:30:00,92.09,92.2,91.93,92.19,415625.0,91.537,91.6464,91.378,91.6364,415625.0
2023-01-19 10:35:00,92.2,92.57,92.09,92.45,590260.0,91.6464,92.0141,91.537,91.8949,590260.0
2023-01-19 10:40:00,92.45,92.72,92.41,92.62,537516.0,91.8949,92.1632,91.8551,92.0638,537516.0
2023-01-19 10:45:00,92.62,92.62,92.3,92.59,659433.0,92.0638,92.0638,91.7458,92.034,659433.0
2023-01-19 10:50:00,92.59,92.7,92.4,92.56,646842.0,92.034,92.1434,91.8452,92.0042,646842.0
2023-01-19 10:55:00,92.54,92.55,92.21,92.37,544835.0,91.9843,91.9943,91.6563,91.8153,544835.0
2023-01-19 11:00:00,92.37,92.66,92.29,92.52,550674.0,91.8153,92.1036,91.7358,91.9644,550674.0
2023-01-19 11:05:00,92.52,92.88,92.43,92.84,505483.0,91.9644,92.3223,91.875,92.2825,505483.0
2023-01-19 11:10:00,92.84,92.99,92.8,92.88,492667.0,92.2825,92.4316,92.2428,92.3223,492667.0
2023-01-19 11:15:00,92.88,92.94,92.56,92.58,305419.0,92.3223,92.3819,92.0042,92.0241,305419.0
2023-01-19 11:20:00,92.58,92.6,92.41,92.45,404963.0,92.0241,92.044,91.8551,91.8949,404963.0
2023-01-19 11:25:00,92.45,92.5,92.28,92.41,305691.0,91.8949,91.9446,91.7259,91.8551,305691.0
2023-01-19 11:30:00,92.41,92.45,92.17,92.19,387647.0,91.8551,91.8949,91.6165,91.6364,387647.0
2023-01-19 11:35:00,92.19,92.36,92.11,92.36,234028.0,91.6364,91.8054,91.5569,91.8054,234028.0
2023-01-19 11:40:00,92.36,92.37,92.13,92.15,188590.0,91.8054,91.8153,91.5768,91.5967,188590.0
2023-01-19 11:45:00,92.15,92.45,92.14,92.45,344634.0,91.5967,91.8949,91.5867,91.8949,344634.0
2023-01-19 11:50:00,92.44,92.44,92.12,92.17,274948.0,91.8849,91.8849,91.5668,91.6165,274948.0
2023-01-19 11:55:00,92.16,92.41,92.16,92.39,246927.0,91.6066,91.8551,91.6066,91.8352,246927.0
2023-01-19 12:00:00,92.4,92.66,92.39,92.61,336507.0,91.8452,92.1036,91.8352,92.0539,336507.0
2023-01-19 12:05:00,92.61,92.72,92.47,92.51,155887.0,92.0539,92.1632,91.9147,91.9545,155887.0
2023-01-19 12:10:00,92.52,92.74,92.51,92.74,129633.0,91.9644,92.1831,91.9545,92.1831,129633.0
2023-01-19 12:15:00,92.75,92.9,92.74,92.82,238474.0,92.1931,92.3422,92.1831,92.2626,238474.0
2023-01-19 12:20:00,92.83,92.87,92.71,92.71,173391.0,92.2726,92.3123,92.1533,92.1533,173391.0
2023-01-19 12:25:00,92.71,92.89,92.66,92.85,173371.0,92.1533,92.3322,92.1036,92.2925,173371.0
2023-01-19 12:30:00,92.85,92.99,92.84,92.91,299653.0,92.2925,92.4316,92.2825,92.3521,299653.0
2023-01-19 12:35:00,92.91,93.01,92.83,93.0,567858.0,92.3521,92.4515,92.2726,92.4416,567858.0
2023-01-19 12:40:00,93.0,93.18,93.0,93.11,276308.0,92.4416,92.6205,92.4416,92.5509,276308.0
2023-01-19 12:45:00,93.11,93.13,92.95,93.0,264803.0,92.5509,92.5708,92.3919,92.4416,264803.0
2023-01-19 12:50:00,92.99,93.0,92.73,92.74,185931.0,92.4316,92.4416,92.1732,92.1831,185931.0
2023-01-19 12:55:00,92.73,92.88,92.72,92.88,188236.0,92.1732,92.3223,92.1632,92.3223,188236.0
2023-01-19 13:00:00,92.88,93.2,92.88,93.18,303801.0,92.3223,92.6404,92.3223,92.6205,303801.0
2023-01-19 13:05:00,93.19,93.19,92.99,93.05,186870.0,92.6304,92.6304,92.4316,92.4913,186870.0
2023-01-19 13:10:00,93.05,93.07,92.92,93.07,132373.0,92.4913,92.5111,92.362,92.5111,132373.0
2023-01-19 13:15:00,93.07,93.11,92.81,93.04,236200.0,92.5111,92.5509,92.2527,92.4813,236200.0
2023-01-19 13:20:00,93.04,93.15,92.93,92.94,203375.0,92.4813,92.5907,92.372,92.3819,203375.0
2023-01-19 13:25:00,92.95,92.97,92.82,92.93,141885.0,92.3919,92.4117,92.2626,92.372,141885.0
2023-01-19 13:30:00,92.94,93.18,92.93,93.08,266189.0,92.3819,92.6205,92.372,92.5211,266189.0
2023-01-19 13:35:00,93.08,93.19,93.03,93.19,229120.0,92.5211,92.6304,92.4714,92.6304,229120.0
2023-01-19 13:40:00,93.18,93.33,92.96,92.97,247562.0,92.6205,92.7696,92.4018,92.4117,247562.0
2023-01-19 13:45:00,92.98,93.11,92.97,93.06,174395.0,92.4217,92.5509,92.4117,92.5012,174395.0
2023-01-19 13:50:00,93.06,93.08,92.92,92.93,162542.0,92.5012,92.5211,92.362,92.372,162542.0
2023-01-19 13:55:00,92.93,92.93,92.77,92.8,154421.0,92.372,92.372,92.2129,92.2428,154421.0
2023-01-19 14:00:00,92.79,92.85,92.64,92.8,253294.0,92.2328,92.2925,92.0837,92.2428,253294.0
2023-01-19 14:05:00,92.8,92.83,92.69,92.81,153677.0,92.2428,92.2726,92.1334,92.2527,153677.0
2023-01-19 14:10:00,92.8,92.94,92.78,92.88,168144.0,92.2428,92.3819,92.2229,92.3223,168144.0
2023-01-19 14:15:00,92.88,92.97,92.86,92.97,168356.0,92.3223,92.4117,92.3024,92.4117,168356.0
2023-01-19 14:20:00,92.97,93.09,92.93,93.08,229957.0,92.4117,92.531,92.372,92.5211,229957.0
2023-01-19 14:25:00,93.07,93.21,93.01,93.12,213259.0,92.5111,92.6503,92.4515,92.5608,213259.0
2023-01-19 14:30:00,93.12,93.13,93.0,93.01,188079.0,92.5608,92.5708,92.4416,92.4515,188079.0
2023-01-19 14:35:00,93.02,93.18,92.97,93.05,311375.0,92.4614,92.6205,92.4117,92.4913,311375.0
2023-01-19 14:40:00,93.04,93.37,93.03,93.35,335095.0,92.4813,92.8093,92.4714,92.7895,335095.0
2023-01-19 14:45:00,93.35,93.45,93.21,93.34,352159.0,92.7895,92.8889,92.6503,92.7795,352159.0
2023-01-19 14:50:00,93.34,93.39,93.28,93.34,230277.0,92.7795,92.8292,92.7199,92.7795,230277.0
2023-01-19 14:55:00,93.34,93.47,93.3,93.36,331404.0,92.7795,92.9087,92.7398,92.7994,331404.0
2023-01-19 15:00:00,93.37,93.61,93.36,93.59,416051.0,92.8093,93.0479,92.7994,93.028,416051.0
2023-01-19 15:05:00,93.6,93.6,93.31,93.34,294685.0,93.038,93.038,92.7497,92.7795,294685.0
2023-01-19 15:10:00,93.34,93.41,93.21,93.35,277218.0,92.7795,92.8491,92.6503,92.7895,277218.0
2023-01-19 15:15:00,93.35,93.47,93.14,93.23,297269.0,92.7895,92.9087,92.5807,92.6702,297269.0
2023-01-19 15:20:00,93.22,93.23,93.04,93.17,318471.0,92.6602,92.6702,92.4813,92.6105,318471.0
2023-01-19 15:25:00,93.18,93.37,93.15,93.3,221438.0,92.6205,92.8093,92.5907,92.7398,221438.0
2023-01-19 15:30:00,93.3,93.33,93.05,93.23,262958.0,92.7398,92.7696,92.4913,92.6702,262958.0
2023-01-19 15:35:00,93.24,93.43,93.24,93.3,348559.0,92.6801,92.869,92.6801,92.7398,348559.0
2023-01-19 15:40:00,93.3,93.3,93.04,93.09,339209.0,92.7398,92.7398,92.4813,92.531,339209.0
2023-01-19 15:45:00,93.09,93.13,92.99,93.04,458633.0,92.531,92.5708,92.4316,92.4813,458633.0
2023-01-19 15:50:00,93.04,93.15,92.94,93.06,753316.0,92.4813,92.5907,92.3819,92.5012,753316.0
2023-01-19 15:55:00,93.06,93.17,93.0,93.09,1487403.0,92.5012,92.6105,92.4416,92.531,1487403.0
2023-01-20 09:30:00,95.1,95.75,95.02,95.5,4058016.0,94.529,95.175,94.4494,94.9265,4058016.0
2023-01-20 09:35:00,95.5,96.14,95.29,96.09,2053710.0,94.9265,95.5627,94.7178,95.513,2053710.0
2023-01-20 09:40:00,96.1,96.54,96.04,96.51,1887798.0,95.5229,95.9603,95.4633,95.9305,1887798.0
2023-01-20 09:45:00,96.51,97.16,96.46,97.08,1547285.0,95.9305,96.5766,95.8808,96.4971,1547285.0
2023-01-20 09:50:00,97.07,97.55,96.92,97.38,1566932.0,96.4871,96.9642,96.338,96.7953,1566932.0
2023-01-20 09:55:00,97.38,97.41,96.87,96.87,1274543.0,96.7953,96.8251,96.2883,96.2883,1274543.0
2023-01-20 10:00:00,96.88,96.9,96.46,96.86,1137680.0,96.2983,96.3181,95.8808,96.2784,1137680.0
2023-01-20 10:05:00,96.85,97.43,96.84,97.32,1059066.0,96.2684,96.845,96.2585,96.7356,1059066.0
2023-01-20 10:10:00,97.33,97.67,97.29,97.54,1025510.0,96.7456,97.0835,96.7058,96.9543,1025510.0
2023-01-20 10:15:00,97.56,97.94,97.49,97.91,1232856.0,96.9742,97.3519,96.9046,97.3221,1232856.0
2023-01-20 10:20:00,97.89,98.08,97.8,97.91,1191527.0,97.3022,97.4911,97.2127,97.3221,1191527.0
2023-01-20 10:25:00,97.9,97.92,97.4,97.55,812823.0,97.3121,97.332,96.8151,96.9642,812823.0
2023-01-20 10:30:00,97.55,97.81,97.21,97.28,649207.0,96.9642,97.2227,96.6263,96.6959,649207.0
2023-01-20 10:35:00,97.29,97.29,96.82,97.08,640442.0,96.7058,96.7058,96.2386,96.4971,640442.0
2023-01-20 10:40:00,97.07,97.22,96.87,97.01,569395.0,96.4871,96.6362,96.2883,96.4275,569395.0
2023-01-20 10:45:00,97.01,97.03,96.61,96.66,582387.0,96.4275,96.4474,96.0299,96.0796,582387.0
2023-01-20 10:50:00,96.65,96.77,96.43,96.55,613931.0,96.0696,96.1889,95.851,95.9702,613931.0
2023-01-20 10:55:00,96.56,96.7,96.43,96.53,573592.0,95.9802,96.1193,95.851,95.9504,573592.0
2023-01-20 11:00:00,96.54,96.54,96.22,96.37,733824.0,95.9603,95.9603,95.6422,95.7913,733824.0
2023-01-20 11:05:00,96.37,96.45,96.26,96.4,624208.0,95.7913,95.8708,95.682,95.8211,624208.0
2023-01-20 11:10:00,96.4,96.75,96.38,96.69,536466.0,95.8211,96.169,95.8013,96.1094,536466.0
2023-01-20 11:15:00,96.69,96.97,96.64,96.95,510805.0,96.1094,96.3877,96.0597,96.3678,510805.0
2023-01-20 11:20:00,96.95,97.0,96.83,96.91,379091.0,96.3678,96.4175,96.2486,96.3281,379091.0
2023-01-20 11:25:00,96.91,97.37,96.9,97.35,390609.0,96.3281,96.7853,96.3181,96.7654,390609.0
2023-01-20 11:30:00,97.35,97.42,97.24,97.37,404601.0,96.7654,96.835,96.6561,96.7853,404601.0
2023-01-20 11:35:00,97.38,97.4,97.04,97.06,357271.0,96.7953,96.8151,96.4573,96.4772,357271.0
2023-01-20 11:40:00,97.06,97.1,96.8,96.83,446299.0,96.4772,96.5169,96.2187,96.2486,446299.0
2023-01-20 11:45:00,96.84,96.91,96.77,96.81,408743.0,96.2585,96.3281,96.1889,96.2287,408743.0
2023-01-20 11:50:00,96.81,96.94,96.71,96.84,376206.0,96.2287,96.3579,96.1293,96.2585,376206.0
2023-01-20 11:55:00,96.85,96.92,96.8,96.87,264040.0,96.2684,96.338,96.2187,96.2883,264040.0
2023-01-20 12:00:00,96.86,97.12,96.84,96.96,432373.0,96.2784,96.5368,96.2585,96.3778,432373.0
2023-01-20 12:05:00,96.97,97.1,96.94,96.96,281019.0,96.3877,96.5169,96.3579,96.3778,281019.0
2023-01-20 12:10:00,96.96,96.96,96.81,96.88,274456.0,96.3778,96.3778,96.2287,96.2983,274456.0
2023-01-20 12:15:00,96.88,97.07,96.82,97.03,217040.0,96.2983,96.4871,96.2386,96.4474,217040.0
2023-01-20 12:20:00,97.03,97.17,96.97,97.13,260545.0,96.4474,96.5865,96.3877,96.5468,260545.0
2023-01-20 12:25:00,97.14,97.15,96.95,97.02,227590.0,96.5567,96.5666,96.3678,96.4374,227590.0
2023-01-20 12:30:00,97.01,97.04,96.88,96.94,173629.0,96.4275,96.4573,96.2983,96.3579,173629.0
2023-01-20 12:35:00,96.94,97.07,96.88,97.01,137580.0,96.3579,96.4871,96.2983,96.4275,137580.0
2023-01-20 12:40:00,97.01,97.08,96.82,96.84,126288.0,96.4275,96.4971,96.2386,96.2585,126288.0
2023-01-20 12:45:00,96.84,97.04,96.83,97.01,185790.0,96.2585,96.4573,96.2486,96.4275,185790.0
2023-01-20 12:50:00,97.0,97.11,96.98,97.03,169990.0,96.4175,96.5269,96.3977,96.4474,169990.0
2023-01-20 12:55:00,97.04,97.07,96.83,96.84,168028.0,96.4573,96.4871,96.2486,96.2585,168028.0
2023-01-20 13:00:00,96.85,97.07,96.84,97.04,278401.0,96.2684,96.4871,96.2585,96.4573,278401.0
2023-01-20 13:05:00,97.04,97.1,96.97,97.0,184309.0,96.4573,96.5169,96.3877,96.4175,184309.0
2023-01-20 13:10:00,97.0,97.01,96.73,96.87,337798.0,96.4175,96.4275,96.1492,96.2883,337798.0
2023-01-20 13:15:00,96.87,96.93,96.49,96.51,278115.0,96.2883,96.348,95.9106,95.9305,278115.0
2023-01-20 13:20:00,96.51,96.65,96.49,96.62,271176.0,95.9305,96.0696,95.9106,96.0398,271176.0
2023-01-20 13:25:00,96.62,96.78,96.57,96.73,302391.0,96.0398,96.1989,95.9901,96.1492,302391.0
2023-01-20 13:30:00,96.74,96.91,96.7,96.9,231229.0,96.1591,96.3281,96.1193,96.3181,231229.0
2023-01-20 13:35:00,96.9,97.29,96.89,97.18,365118.0,96.3181,96.7058,96.3082,96.5965,365118.0
2023-01-20 13:40:00,97.18,97.26,97.16,97.23,187585.0,96.5965,96.676,96.5766,96.6462,187585.0
2023-01-20 13:45:00,97.23,97.41,97.14,97.4,337536.0,96.6462,96.8251,96.5567,96.8151,337536.0
2023-01-20 13:50:00,97.4,97.53,97.38,97.42,262158.0,96.8151,96.9444,96.7953,96.835,262158.0
2023-01-20 13:55:00,97.42,97.57,97.38,97.47,173946.0,96.835,96.9841,96.7953,96.8847,173946.0
2023-01-20 14:00:00,97.47,97.51,97.39,97.5,233277.0,96.8847,96.9245,96.8052,96.9145,233277.0
2023-01-20 14:05:00,97.5,97.5,97.24,97.29,217345.0,96.9145,96.9145,96.6561,96.7058,217345.0
2023-01-20 14:10:00,97.28,97.44,97.2,97.39,206718.0,96.6959,96.8549,96.6163,96.8052,206718.0
2023-01-20 14:15:00,97.39,97.45,97.29,97.34,220927.0,96.8052,96.8648,96.7058,96.7555,220927.0
2023-01-20 14:20:00,97.33,97.46,97.3,97.41,185196.0,96.7456,96.8748,96.7157,96.8251,185196.0
2023-01-20 14:25:00,97.42,97.48,97.35,97.42,149718.0,96.835,96.8947,96.7654,96.835,149718.0
2023-01-20 14:30:00,97.41,97.59,97.41,97.55,266909.0,96.8251,97.004,96.8251,96.9642,266909.0
2023-01-20 14:35:00,97.54,97.7,97.52,97.61,379443.0,96.9543,97.1133,96.9344,97.0239,379443.0
2023-01-20 14:40:00,97.62,97.69,97.57,97.68,217172.0,97.0338,97.1034,96.9841,97.0935,217172.0
2023-01-20 14:45:00,97.67,97.75,97.63,97.67,292594.0,97.0835,97.163,97.0438,97.0835,292594.0
2023-01-20 14:50:00,97.68,97.73,97.56,97.59,253440.0,97.0935,97.1432,96.9742,97.004,253440.0
2023-01-20 14:55:00,97.59,97.74,97.54,97.73,192030.0,97.004,97.1531,96.9543,97.1432,192030.0
2023-01-20 15:00:00,97.74,97.94,97.73,97.92,369469.0,97.1531,97.3519,97.1432,97.332,369469.0
2023-01-20 15:05:00,97.92,98.08,97.87,98.01,792866.0,97.332,97.4911,97.2823,97.4215,792866.0
2023-01-20 15:10:00,98.01,98.23,97.97,98.16,497898.0,97.4215,97.6402,97.3817,97.5706,497898.0
2023-01-20 15:15:00,98.17,98.3,98.09,98.14,540454.0,97.5805,97.7097,97.501,97.5507,540454.0
2023-01-20 15:20:00,98.14,98.16,97.76,97.83,551814.0,97.5507,97.5706,97.173,97.2426,551814.0
2023-01-20 15:25:00,97.83,97.91,97.75,97.82,401268.0,97.2426,97.3221,97.163,97.2326,401268.0
2023-01-20 15:30:00,97.82,97.97,97.78,97.79,465666.0,97.2326,97.3817,97.1929,97.2028,465666.0
2023-01-20 15:35:00,97.78,97.91,97.72,97.87,476410.0,97.1929,97.3221,97.1332,97.2823,476410.0
2023-01-20 15:40:00,97.87,97.88,97.79,97.83,569807.0,97.2823,97.2923,97.2028,97.2426,569807.0
2023-01-20 15:45:00,97.83,97.92,97.7,97.91,676930.0,97.2426,97.332,97.1133,97.3221,676930.0
2023-01-20 15:50:00,97.91,98.04,97.75,97.95,993700.0,97.3221,97.4513,97.163,97.3618,993700.0
2023-01-20 15:55:00,97.95,98.17,97.94,97.98,2227338.0,97.3618,97.5805,97.3519,97.3917,2227338.0
2023-01-23 09:30:00,97.92,98.23,97.5,97.93,1112510.0,97.332,97.6402,96.9145,97.342,1112510.0
2023-01-23 09:35:00,97.92,98.59,97.68,98.08,747870.0,97.332,97.998,97.0935,97.4911,747870.0
2023-01-23 09:40:00,98.08,98.2,97.66,97.67,570691.0,97.4911,97.6103,97.0736,97.0835,570691.0
2023-01-23 09:45:00,97.69,98.6,97.69,98.51,632464.0,97.1034,98.0079,97.1034,97.9185,632464.0
2023-01-23 09:50:00,98.52,98.96,98.48,98.78,522059.0,97.9284,98.3658,97.8887,98.1869,522059.0
2023-01-23 09:55:00,98.79,98.93,98.28,98.33,519701.0,98.1968,98.336,97.6899,97.7396,519701.0
2023-01-23 10:00:00,98.34,98.71,98.25,98.61,561319.0,97.7495,98.1173,97.66,98.0179,561319.0
2023-01-23 10:05:00,98.61,98.66,98.36,98.53,335833.0,98.0179,98.0676,97.7694,97.9384,335833.0
2023-01-23 10:10:00,98.53,98.85,98.53,98.61,283302.0,97.9384,98.2564,97.9384,98.0179,283302.0
2023-01-23 10:15:00,98.62,98.74,98.54,98.68,236804.0,98.0278,98.1471,97.9483,98.0875,236804.0
2023-01-23 10:20:00,98.68,99.03,98.57,99.02,467169.0,98.0875,98.4354,97.9781,98.4254,467169.0
2023-01-23 10:25:00,99.02,99.2,99.01,99.06,340906.0,98.4254,98.6043,98.4155,98.4652,340906.0
2023-01-23 10:30:00,99.06,99.17,98.92,99.06,399433.0,98.4652,98.5745,98.326,98.4652,399433.0
2023-01-23 10:35:00,99.07,99.21,98.92,99.0,371984.0,98.4751,98.6143,98.326,98.4055,371984.0
2023-01-23 10:40:00,99.01,99.19,99.01,99.18,260504.0,98.4155,98.5944,98.4155,98.5845,260504.0
2023-01-23 10:45:00,99.18,99.24,99.03,99.16,304096.0,98.5845,98.6441,98.4354,98.5646,304096.0
2023-01-23 10:50:00,99.15,99.3,99.13,99.26,278323.0,98.5546,98.7037,98.5348,98.664,278323.0
2023-01-23 10:55:00,99.26,99.45,99.25,99.33,280732.0,98.664,98.8528,98.654,98.7336,280732.0
2023-01-23 11:00:00,99.34,99.81,99.33,99.74,481548.0,98.7435,99.2107,98.7336,99.1411,481548.0
2023-01-23 11:05:00,99.73,99.92,99.67,99.82,425105.0,99.1311,99.32,99.0715,99.2206,425105.0
2023-01-23 11:10:00,99.82,99.85,99.66,99.77,338698.0,99.2206,99.2504,99.0616,99.1709,338698.0
2023-01-23 11:15:00,99.77,99.8,99.58,99.69,288583.0,99.1709,99.2007,98.982,99.0914,288583.0
2023-01-23 11:20:00,99.69,99.89,99.67,99.74,376058.0,99.0914,99.2902,99.0715,99.1411,376058.0
2023-01-23 11:25:00,99.75,99.77,99.56,99.64,427241.0,99.151,99.1709,98.9622,99.0417,427241.0
2023-01-23 11:30:00,99.64,99.75,99.52,99.56,257066.0,99.0417,99.151,98.9224,98.9622,257066.0
2023-01-23 11:35:00,99.57,99.87,99.54,99.82,209370.0,98.9721,99.2703,98.9423,99.2206,209370.0
2023-01-23 11:40:00,99.82,99.91,99.73,99.87,242147.0,99.2206,99.3101,99.1311,99.2703,242147.0
2023-01-23 11:45:00,99.87,99.9,99.74,99.81,226820.0,99.2703,99.3001,99.1411,99.2107,226820.0
2023-01-23 11:50:00,99.81,99.85,99.58,99.75,287031.0,99.2107,99.2504,98.982,99.151,287031.0
2023-01-23 11:55:00,99.76,99.88,99.7,99.84,207796.0,99.161,99.2802,99.1013,99.2405,207796.0
2023-01-23 12:00:00,99.84,99.88,99.7,99.87,188813.0,99.2405,99.2802,99.1013,99.2703,188813.0
2023-01-23 12:05:00,99.88,99.88,99.63,99.67,188065.0,99.2802,99.2802,99.0317,99.0715,188065.0
2023-01-23 12:10:00,99.68,99.76,99.66,99.72,256344.0,99.0814,99.161,99.0616,99.1212,256344.0
2023-01-23 12:15:00,99.72,99.93,99.71,99.92,356214.0,99.1212,99.3299,99.1113,99.32,356214.0
2023-01-23 12:20:00,99.92,99.99,99.8,99.97,232769.0,99.32,99.3896,99.2007,99.3697,232769.0
2023-01-23 12:25:00,99.97,99.99,99.88,99.95,258137.0,99.3697,99.3896,99.2802,99.3498,258137.0
2023-01-23 12:30:00,99.95,99.96,99.74,99.82,223513.0,99.3498,99.3598,99.1411,99.2206,223513.0
2023-01-23 12:35:00,99.82,99.85,99.74,99.8,224950.0,99.2206,99.2504,99.1411,99.2007,224950.0
2023-01-23 12:40:00,99.8,99.86,99.77,99.86,199374.0,99.2007,99.2604,99.1709,99.2604,199374.0
2023-01-23 12:45:00,99.86,99.89,99.66,99.76,370390.0,99.2604,99.2902,99.0616,99.161,370390.0
2023-01-23 12:50:00,99.76,99.89,99.71,99.82,176848.0,99.161,99.2902,99.1113,99.2206,176848.0
2023-01-23 12:55:00,99.82,99.87,99.78,99.83,153590.0,99.2206,99.2703,99.1808,99.2305,153590.0
2023-01-23 13:00:00,99.82,99.94,99.8,99.9,289922.0,99.2206,99.3399,99.2007,99.3001,289922.0
2023-01-23 13:05:00,99.89,99.9,99.75,99.81,131590.0,99.2902,99.3001,99.151,99.2107,131590.0
2023-01-23 13:10:00,99.81,99.83,99.7,99.76,163799.0,99.2107,99.2305,99.1013,99.161,163799.0
2023-01-23 13:15:00,99.75,99.81,99.67,99.79,190832.0,99.151,99.2107,99.0715,99.1908,190832.0
2023-01-23 13:20:00,99.8,99.92,99.79,99.91,350461.0,99.2007,99.32,99.1908,99.3101,350461.0
2023-01-23 13:25:00,99.9,99.95,99.83,99.95,131026.0,99.3001,99.3498,99.2305,99.3498,131026.0
2023-01-23 13:30:00,99.94,100.04,99.89,99.93,411954.0,99.3399,99.4393,99.2902,99.3299,411954.0
2023-01-23 13:35:00,99.93,100.01,99.86,99.93,271648.0,99.3299,99.4095,99.2604,99.3299,271648.0
2023-01-23 13:40:00,99.94,99.94,99.77,99.88,264718.0,99.3399,99.3399,99.1709,99.2802,264718.0
2023-01-23 13:45:00,99.88,99.97,99.85,99.88,274786.0,99.2802,99.3697,99.2504,99.2802,274786.0
2023-01-23 13:50:00,99.88,99.91,99.72,99.76,151654.0,99.2802,99.3101,99.1212,99.161,151654.0
2023-01-23 13:55:00,99.76,99.79,99.53,99.53,227958.0,99.161,99.1908,98.9323,98.9323,227958.0
2023-01-23 14:00:00,99.54,99.57,99.33,99.38,288762.0,98.9423,98.9721,98.7336,98.7833,288762.0
2023-01-23 14:05:00,99.38,99.43,99.28,99.39,263951.0,98.7833,98.8329,98.6839,98.7932,263951.0
2023-01-23 14:10:00,99.39,99.45,99.26,99.38,240771.0,98.7932,98.8528,98.664,98.7833,240771.0
2023-01-23 14:15:00,99.38,99.47,99.32,99.45,165895.0,98.7833,98.8727,98.7236,98.8528,165895.0
2023-01-23 14:20:00,99.46,99.48,99.33,99.34,217736.0,98.8628,98.8826,98.7336,98.7435,217736.0
2023-01-23 14:25:00,99.34,99.35,99.14,99.23,291584.0,98.7435,98.7534,98.5447,98.6342,291584.0
2023-01-23 14:30:00,99.24,99.33,99.06,99.13,241552.0,98.6441,98.7336,98.4652,98.5348,241552.0
2023-01-23 14:35:00,99.14,99.16,98.93,98.96,275289.0,98.5447,98.5646,98.336,98.3658,275289.0
2023-01-23 14:40:00,98.96,99.06,98.92,99.01,179298.0,98.3658,98.4652,98.326,98.4155,179298.0
2023-01-23 14:45:00,99.0,99.01,98.6,98.73,296659.0,98.4055,98.4155,98.0079,98.1372,296659.0
2023-01-23 14:50:00,98.72,98.86,98.7,98.81,188823.0,98.1272,98.2664,98.1073,98.2167,188823.0
2023-01-23 14:55:00,98.82,98.99,98.82,98.98,281068.0,98.2266,98.3956,98.2266,98.3857,281068.0
2023-01-23 15:00:00,98.98,99.0,98.81,98.9,245028.0,98.3857,98.4055,98.2167,98.3061,245028.0
2023-01-23 15:05:00,98.9,98.96,98.85,98.93,315245.0,98.3061,98.3658,98.2564,98.336,315245.0
2023-01-23 15:10:00,98.93,99.19,98.85,99.14,341496.0,98.336,98.5944,98.2564,98.5447,341496.0
2023-01-23 15:15:00,99.14,99.28,99.07,99.12,276720.0,98.5447,98.6839,98.4751,98.5248,276720.0
2023-01-23 15:20:00,99.12,99.19,99.04,99.17,227437.0,98.5248,98.5944,98.4453,98.5745,227437.0
2023-01-23 15:25:00,99.17,99.22,98.97,99.22,450971.0,98.5745,98.6242,98.3757,98.6242,450971.0
2023-01-23 15:30:00,99.22,99.38,99.19,99.33,384455.0,98.6242,98.7833,98.5944,98.7336,384455.0
2023-01-23 15:35:00,99.32,99.59,99.27,99.52,493956.0,98.7236,98.992,98.6739,98.9224,493956.0
2023-01-23 15:40:00,99.51,99.62,99.35,99.59,466152.0,98.9125,99.0218,98.7534,98.992,466152.0
2023-01-23 15:45:00,99.6,99.75,99.57,99.72,450266.0,99.0019,99.151,98.9721,99.1212,450266.0
2023-01-23 15:50:00,99.72,100.0,99.7,99.86,870706.0,99.1212,99.3995,99.1013,99.2604,870706.0
2023-01-23 15:55:00,99.86,99.92,99.73,99.79,1689171.0,99.2604,99.32,99.1311,99.1908,1689171.0
2023-01-24 09:30:00,98.11,98.73,98.09,98.4,1124799.0,97.5209,98.1372,97.501,97.8091,1124799.0
2023-01-24 09:35:00,98.4,98.71,98.14,98.39,625655.0,97.8091,98.1173,97.5507,97.7992,625655.0
2023-01-24 09:40:00,98.38,98.85,98.29,98.85,407131.0,97.7893,98.2564,97.6998,98.2564,407131.0
2023-01-24 09:45:00,98.82,99.4,98.6,99.35,480331.0,98.2266,98.8031,98.0079,98.7534,480331.0
2023-01-24 09:50:00,99.36,99.55,99.18,99.51,427267.0,98.7634,98.9522,98.5845,98.9125,427267.0
2023-01-24 09:55:00,99.53,99.61,98.76,98.82,306586.0,98.9323,99.0119,98.167,98.2266,306586.0
2023-01-24 10:00:00,98.84,99.01,98.62,98.69,311873.0,98.2465,98.4155,98.0278,98.0974,311873.0
2023-01-24 10:05:00,98.71,98.77,98.43,98.63,429800.0,98.1173,98.1769,97.839,98.0378,429800.0
2023-01-24 10:10:00,98.62,99.08,98.61,99.07,305735.0,98.0278,98.4851,98.0179,98.4751,305735.0
2023-01-24 10:15:00,99.07,99.38,98.83,98.86,209745.0,98.4751,98.7833,98.2366,98.2664,209745.0
2023-01-24 10:20:00,98.87,98.93,98.41,98.58,235192.0,98.2763,98.336,97.8191,97.9881,235192.0
2023-01-24 10:25:00,98.59,98.91,98.56,98.89,257829.0,97.998,98.3161,97.9682,98.2962,257829.0
2023-01-24 10:30:00,98.88,98.95,98.67,98.8,257172.0,98.2863,98.3558,98.0775,98.2067,257172.0
2023-01-24 10:35:00,98.8,98.8,98.33,98.56,312339.0,98.2067,98.2067,97.7396,97.9682,312339.0
2023-01-24 10:40:00,98.55,98.72,98.42,98.66,262907.0,97.9582,98.1272,97.829,98.0676,262907.0
2023-01-24 10:45:00,98.67,98.94,98.58,98.9,211563.0,98.0775,98.3459,97.9881,98.3061,211563.0
2023-01-24 10:50:00,98.9,99.0,98.81,98.96,194523.0,98.3061,98.4055,98.2167,98.3658,194523.0
2023-01-24 10:55:00,98.95,99.25,98.94,99.11,211226.0,98.3558,98.654,98.3459,98.5149,211226.0
2023-01-24 11:00:00,99.12,99.28,98.86,99.28,218619.0,98.5248,98.6839,98.2664,98.6839,218619.0
2023-01-24 11:05:00,99.27,99.31,99.03,99.11,185982.0,98.6739,98.7137,98.4354,98.5149,185982.0
2023-01-24 11:10:00,99.12,99.29,99.08,99.28,399681.0,98.5248,98.6938,98.4851,98.6839,399681.0
2023-01-24 11:15:00,99.29,99.52,99.16,99.51,488526.0,98.6938,98.9224,98.5646,98.9125,488526.0
2023-01-24 11:20:00,99.51,99.52,99.19,99.38,254014.0,98.9125,98.9224,98.5944,98.7833,254014.0
2023-01-24 11:25:00,99.37,99.43,99.21,99.24,157787.0,98.7733,98.8329,98.6143,98.6441,157787.0
2023-01-24 11:30:00,99.23,99.25,98.9,98.97,360033.0,98.6342,98.654,98.3061,98.3757,360033.0
2023-01-24 11:35:00,98.95,99.38,98.94,99.38,295657.0,98.3558,98.7833,98.3459,98.7833,295657.0
2023-01-24 11:40:00,99.38,99.48,99.26,99.3,216338.0,98.7833,98.8826,98.664,98.7037,216338.0
2023-01-24 11:45:00,99.3,99.35,99.18,99.24,109752.0,98.7037,98.7534,98.5845,98.6441,109752.0
2023-01-24 11:50:00,99.24,99.32,99.08,99.13,87190.0,98.6441,98.7236,98.4851,98.5348,87190.0
2023-01-24 11:55:00,99.12,99.22,99.06,99.11,82277.0,98.5248,98.6242,98.4652,98.5149,82277.0
2023-01-24 12:00:00,99.12,99.13,98.88,99.02,135999.0,98.5248,98.5348,98.2863,98.4254,135999.0
2023-01-24 12:05:00,99.03,99.13,98.89,98.91,180462.0,98.4354,98.5348,98.2962,98.3161,180462.0
2023-01-24 12:10:00,98.92,99.09,98.86,99.09,133146.0,98.326,98.495,98.2664,98.495,133146.0
2023-01-24 12:15:00,99.08,99.13,99.0,99.12,83067.0,98.4851,98.5348,98.4055,98.5248,83067.0
2023-01-24 12:20:00,99.12,99.12,98.95,99.0,86633.0,98.5248,98.5248,98.3558,98.4055,86633.0
2023-01-24 12:25:00,99.0,99.09,98.83,98.84,131963.0,98.4055,98.495,98.2366,98.2465,131963.0
2023-01-24 12:30:00,98.85,98.85,98.43,98.45,397183.0,98.2564,98.2564,97.839,97.8588,397183.0
2023-01-24 12:35:00,98.44,98.61,98.35,98.52,534635.0,97.8489,98.0179,97.7594,97.9284,534635.0
2023-01-24 12:40:00,98.52,98.54,98.18,98.19,267991.0,97.9284,97.9483,97.5905,97.6004,267991.0
2023-01-24 12:45:00,98.19,98.34,98.01,98.07,314189.0,97.6004,97.7495,97.4215,97.4811,314189.0
2023-01-24 12:50:00,98.08,98.17,97.92,98.11,405403.0,97.4911,97.5805,97.332,97.5209,405403.0
2023-01-24 12:55:00,98.11,98.37,98.11,98.35,244487.0,97.5209,97.7793,97.5209,97.7594,244487.0
2023-01-24 13:00:00,98.36,98.51,98.09,98.13,198083.0,97.7694,97.9185,97.501,97.5408,198083.0
2023-01-24 13:05:00,98.13,98.35,98.08,98.29,207038.0,97.5408,97.7594,97.4911,97.6998,207038.0
2023-01-24 13:10:00,98.29,98.45,98.26,98.42,157501.0,97.6998,97.8588,97.67,97.829,157501.0
2023-01-24 13:15:00,98.43,98.59,98.4,98.55,181647.0,97.839,97.998,97.8091,97.9582,181647.0
2023-01-24 13:20:00,98.55,98.61,98.46,98.53,182245.0,97.9582,98.0179,97.8688,97.9384,182245.0
2023-01-24 13:25:00,98.53,98.54,98.42,98.52,185831.0,97.9384,97.9483,97.829,97.9284,185831.0
2023-01-24 13:30:00,98.52,98.65,98.45,98.58,149217.0,97.9284,98.0576,97.8588,97.9881,149217.0
2023-01-24 13:35:00,98.58,98.6,98.48,98.56,127536.0,97.9881,98.0079,97.8887,97.9682,127536.0
2023-01-24 13:40:00,98.55,98.71,98.53,98.63,176022.0,97.9582,98.1173,97.9384,98.0378,176022.0
2023-01-24 13:45:00,98.63,98.68,98.58,98.67,135548.0,98.0378,98.0875,97.9881,98.0775,135548.0
2023-01-24 13:50:00,98.67,98.67,98.46,98.48,132034.0,98.0775,98.0775,97.8688,97.8887,132034.0
2023-01-24 13:55:00,98.47,98.5,98.32,98.42,150359.0,97.8787,97.9085,97.7296,97.829,150359.0
2023-01-24 14:00:00,98.41,98.43,98.1,98.1,189462.0,97.8191,97.839,97.5109,97.5109,189462.0
2023-01-24 14:05:00,98.11,98.21,98.01,98.03,299617.0,97.5209,97.6203,97.4215,97.4414,299617.0
2023-01-24 14:10:00,98.03,98.12,97.98,98.04,243332.0,97.4414,97.5308,97.3917,97.4513,243332.0
2023-01-24 14:15:00,98.05,98.14,97.98,98.06,225199.0,97.4612,97.5507,97.3917,97.4712,225199.0
2023-01-24 14:20:00,98.07,98.11,97.81,97.83,240191.0,97.4811,97.5209,97.2227,97.2426,240191.0
2023-01-24 14:25:00,97.81,97.96,97.73,97.8,244575.0,97.2227,97.3718,97.1432,97.2127,244575.0
2023-01-24 14:30:00,97.8,97.85,97.61,97.64,302197.0,97.2127,97.2624,97.0239,97.0537,302197.0
2023-01-24 14:35:00,97.64,97.76,97.57,97.58,293764.0,97.0537,97.173,96.9841,96.9941,293764.0
2023-01-24 14:40:00,97.58,97.59,97.4,97.56,322743.0,96.9941,97.004,96.8151,96.9742,322743.0
2023-01-24 14:45:00,97.56,97.72,97.54,97.66,359413.0,96.9742,97.1332,96.9543,97.0736,359413.0
2023-01-24 14:50:00,97.67,97.82,97.62,97.8,264324.0,97.0835,97.2326,97.0338,97.2127,264324.0
2023-01-24 14:55:00,97.82,97.95,97.75,97.9,321999.0,97.2326,97.3618,97.163,97.3121,321999.0
2023-01-24 15:00:00,97.9,98.06,97.82,97.89,300602.0,97.3121,97.4712,97.2326,97.3022,300602.0
2023-01-24 15:05:00,97.88,97.93,97.8,97.81,211173.0,97.2923,97.342,97.2127,97.2227,211173.0
2023-01-24 15:10:00,97.81,97.92,97.73,97.82,174351.0,97.2227,97.332,97.1432,97.2326,174351.0
2023-01-24 15:15:00,97.81,97.88,97.74,97.85,227378.0,97.2227,97.2923,97.1531,97.2624,227378.0
2023-01-24 15:20:00,97.85,97.93,97.78,97.9,247403.0,97.2624,97.342,97.1929,97.3121,247403.0
2023-01-24 15:25:00,97.9,97.96,97.85,97.89,194540.0,97.3121,97.3718,97.2624,97.3022,194540.0
2023-01-24 15:30:00,97.88,97.92,97.57,97.61,341587.0,97.2923,97.332,96.9841,97.0239,341587.0
2023-01-24 15:35:00,97.6,97.68,97.5,97.52,355675.0,97.0139,97.0935,96.9145,96.9344,355675.0
2023-01-24 15:40:00,97.52,97.56,97.29,97.42,495884.0,96.9344,96.9742,96.7058,96.835,495884.0
2023-01-24 15:45:00,97.41,97.42,97.21,97.31,521426.0,96.8251,96.835,96.6263,96.7257,521426.0
2023-01-24 15:50:00,97.31,97.73,97.2,97.7,683126.0,96.7257,97.1432,96.6163,97.1133,683126.0
2023-01-24 15:55:00,97.71,97.78,97.61,97.69,1159824.0,97.1233,97.1929,97.0239,97.1034,1159824.0
2023-01-25 09:30:00,95.56,95.73,95.06,95.58,1283713.0,94.9862,95.1552,94.4892,95.0061,1283713.0
2023-01-25 09:35:00,95.59,96.17,95.42,95.89,629969.0,95.016,95.5925,94.847,95.3142,629969.0
2023-01-25 09:40:00,95.89,96.03,95.26,95.3,465182.0,95.3142,95.4534,94.688,94.7277,465182.0
2023-01-25 09:45:00,95.29,95.75,95.15,95.46,365271.0,94.7178,95.175,94.5787,94.8868,365271.0
2023-01-25 09:50:00,95.46,95.58,95.02,95.03,498658.0,94.8868,95.0061,94.4494,94.4594,498658.0
2023-01-25 09:55:00,95.04,95.08,94.5,94.52,679436.0,94.4693,94.5091,93.9326,93.9524,679436.0
2023-01-25 10:00:00,94.52,94.63,94.13,94.58,817259.0,93.9524,94.0618,93.5648,94.0121,817259.0
2023-01-25 10:05:00,94.59,94.8,94.41,94.45,407861.0,94.022,94.2308,93.8431,93.8829,407861.0
2023-01-25 10:10:00,94.45,94.46,94.08,94.09,658608.0,93.8829,93.8928,93.5151,93.525,658608.0
2023-01-25 10:15:00,94.08,94.39,94.01,94.33,825043.0,93.5151,93.8232,93.4455,93.7636,825043.0
2023-01-25 10:20:00,94.33,94.42,94.17,94.29,327309.0,93.7636,93.853,93.6045,93.7238,327309.0
2023-01-25 10:25:00,94.29,94.58,94.2,94.41,399839.0,93.7238,94.0121,93.6344,93.8431,399839.0
2023-01-25 10:30:00,94.42,94.66,94.15,94.2,339614.0,93.853,94.0916,93.5847,93.6344,339614.0
2023-01-25 10:35:00,94.2,94.33,93.8,93.89,703033.0,93.6344,93.7636,93.2368,93.3262,703033.0
2023-01-25 10:40:00,93.89,94.01,93.82,93.91,555860.0,93.3262,93.4455,93.2566,93.3461,555860.0
2023-01-25 10:45:00,93.91,94.14,93.84,93.86,469312.0,93.3461,93.5747,93.2765,93.2964,469312.0
2023-01-25 10:50:00,93.86,94.08,93.76,94.04,437098.0,93.2964,93.5151,93.197,93.4753,437098.0
2023-01-25 10:55:00,94.05,94.19,93.99,94.13,435634.0,93.4853,93.6244,93.4256,93.5648,435634.0
2023-01-25 11:00:00,94.13,94.17,93.99,94.03,387242.0,93.5648,93.6045,93.4256,93.4654,387242.0
2023-01-25 11:05:00,94.03,94.05,93.8,93.86,366576.0,93.4654,93.4853,93.2368,93.2964,366576.0
2023-01-25 11:10:00,93.87,94.17,93.83,94.15,429993.0,93.3063,93.6045,93.2666,93.5847,429993.0
2023-01-25 11:15:00,94.16,94.42,93.96,94.39,507484.0,93.5946,93.853,93.3958,93.8232,507484.0
2023-01-25 11:20:00,94.41,94.55,94.18,94.23,452657.0,93.8431,93.9823,93.6145,93.6642,452657.0
2023-01-25 11:25:00,94.23,94.4,94.14,94.2,333813.0,93.6642,93.8332,93.5747,93.6344,333813.0
2023-01-25 11:30:00,94.2,94.28,94.08,94.23,406886.0,93.6344,93.7139,93.5151,93.6642,406886.0
2023-01-25 11:35:00,94.23,94.35,94.08,94.3,347928.0,93.6642,93.7835,93.5151,93.7338,347928.0
2023-01-25 11:40:00,94.31,94.38,94.07,94.18,321121.0,93.7437,93.8133,93.5051,93.6145,321121.0
2023-01-25 11:45:00,94.18,94.49,94.16,94.48,221500.0,93.6145,93.9226,93.5946,93.9127,221500.0
2023-01-25 11:50:00,94.49,94.75,94.32,94.64,398325.0,93.9226,94.1811,93.7536,94.0717,398325.0
2023-01-25 11:55:00,94.64,94.87,94.62,94.73,407826.0,94.0717,94.3003,94.0518,94.1612,407826.0
2023-01-25 12:00:00,94.73,94.87,94.58,94.59,561678.0,94.1612,94.3003,94.0121,94.022,561678.0
2023-01-25 12:05:00,94.59,94.66,94.48,94.53,246403.0,94.022,94.0916,93.9127,93.9624,246403.0
2023-01-25 12:10:00,94.53,94.59,94.39,94.54,300746.0,93.9624,94.022,93.8232,93.9723,300746.0
2023-01-25 12:15:00,94.54,94.64,94.47,94.52,199408.0,93.9723,94.0717,93.9027,93.9524,199408.0
2023-01-25 12:20:00,94.53,94.53,94.26,94.28,245501.0,93.9624,93.9624,93.694,93.7139,245501.0
2023-01-25 12:25:00,94.29,94.32,94.11,94.23,278117.0,93.7238,93.7536,93.5449,93.6642,278117.0
2023-01-25 12:30:00,94.23,94.3,94.2,94.26,259429.0,93.6642,93.7338,93.6344,93.694,259429.0
2023-01-25 12:35:00,94.26,94.38,94.23,94.28,174563.0,93.694,93.8133,93.6642,93.7139,174563.0
2023-01-25 12:40:00,94.28,94.49,94.26,94.41,147190.0,93.7139,93.9226,93.694,93.8431,147190.0
2023-01-25 12:45:00,94.4,94.5,94.35,94.43,111212.0,93.8332,93.9326,93.7835,93.863,111212.0
2023-01-25 12:50:00,94.43,94.54,94.36,94.4,163731.0,93.863,93.9723,93.7934,93.8332,163731.0
2023-01-25 12:55:00,94.39,94.51,94.33,94.49,159171.0,93.8232,93.9425,93.7636,93.9226,159171.0
2023-01-25 13:00:00,94.49,94.85,94.47,94.66,252207.0,93.9226,94.2805,93.9027,94.0916,252207.0
2023-01-25 13:05:00,94.66,94.67,94.5,94.59,197844.0,94.0916,94.1015,93.9326,94.022,197844.0
2023-01-25 13:10:00,94.59,94.81,94.58,94.76,237122.0,94.022,94.2407,94.0121,94.191,237122.0
2023-01-25 13:15:00,94.77,94.84,94.75,94.81,245608.0,94.2009,94.2705,94.1811,94.2407,245608.0
2023-01-25 13:20:00,94.8,94.94,94.76,94.81,220915.0,94.2308,94.3699,94.191,94.2407,220915.0
2023-01-25 13:25:00,94.81,94.87,94.74,94.8,311045.0,94.2407,94.3003,94.1711,94.2308,311045.0
2023-01-25 13:30:00,94.8,94.85,94.67,94.7,345223.0,94.2308,94.2805,94.1015,94.1314,345223.0
2023-01-25 13:35:00,94.7,94.83,94.67,94.69,221827.0,94.1314,94.2606,94.1015,94.1214,221827.0
2023-01-25 13:40:00,94.69,94.76,94.61,94.63,147816.0,94.1214,94.191,94.0419,94.0618,147816.0
2023-01-25 13:45:00,94.63,94.93,94.63,94.89,274570.0,94.0618,94.36,94.0618,94.3202,274570.0
2023-01-25 13:50:00,94.89,94.91,94.73,94.74,243276.0,94.3202,94.3401,94.1612,94.1711,243276.0
2023-01-25 13:55:00,94.74,94.78,94.66,94.73,199676.0,94.1711,94.2109,94.0916,94.1612,199676.0
2023-01-25 14:00:00,94.74,94.76,94.59,94.66,294072.0,94.1711,94.191,94.022,94.0916,294072.0
2023-01-25 14:05:00,94.66,94.66,94.53,94.57,200299.0,94.0916,94.0916,93.9624,94.0021,200299.0
2023-01-25 14:10:00,94.57,94.9,94.53,94.77,854162.0,94.0021,94.3302,93.9624,94.2009,854162.0
2023-01-25 14:15:00,94.78,95.18,94.75,95.17,652367.0,94.2109,94.6085,94.1811,94.5985,652367.0
2023-01-25 14:20:00,95.18,95.22,94.98,95.0,299538.0,94.6085,94.6482,94.4097,94.4296,299538.0
2023-01-25 14:25:00,95.01,95.12,94.91,95.03,252600.0,94.4395,94.5488,94.3401,94.4594,252600.0
2023-01-25 14:30:00,95.05,95.08,94.8,94.81,329917.0,94.4793,94.5091,94.2308,94.2407,329917.0
2023-01-25 14:35:00,94.81,94.85,94.7,94.83,397755.0,94.2407,94.2805,94.1314,94.2606,397755.0
2023-01-25 14:40:00,94.83,94.97,94.78,94.89,189507.0,94.2606,94.3997,94.2109,94.3202,189507.0
2023-01-25 14:45:00,94.9,94.93,94.77,94.87,256630.0,94.3302,94.36,94.2009,94.3003,256630.0
2023-01-25 14:50:00,94.88,95.07,94.86,95.01,501949.0,94.3103,94.4991,94.2904,94.4395,501949.0
2023-01-25 14:55:00,95.02,95.09,94.92,94.93,275774.0,94.4494,94.519,94.35,94.36,275774.0
2023-01-25 15:00:00,94.93,95.22,94.92,95.19,532144.0,94.36,94.6482,94.35,94.6184,532144.0
2023-01-25 15:05:00,95.19,95.32,95.17,95.27,381186.0,94.6184,94.7476,94.5985,94.6979,381186.0
2023-01-25 15:10:00,95.28,95.34,95.14,95.25,331942.0,94.7079,94.7675,94.5687,94.678,331942.0
2023-01-25 15:15:00,95.25,95.28,95.15,95.17,280416.0,94.678,94.7079,94.5787,94.5985,280416.0
2023-01-25 15:20:00,95.18,95.19,94.99,95.01,445249.0,94.6085,94.6184,94.4196,94.4395,445249.0
2023-01-25 15:25:00,95.0,95.12,94.96,95.06,403757.0,94.4296,94.5488,94.3898,94.4892,403757.0
2023-01-25 15:30:00,95.06,95.16,94.94,94.95,347914.0,94.4892,94.5886,94.3699,94.3799,347914.0
2023-01-25 15:35:00,94.95,95.03,94.78,95.0,450922.0,94.3799,94.4594,94.2109,94.4296,450922.0
2023-01-25 15:40:00,95.0,95.05,94.83,94.86,414609.0,94.4296,94.4793,94.2606,94.2904,414609.0
2023-01-25 15:45:00,94.85,94.9,94.69,94.85,372813.0,94.2805,94.3302,94.1214,94.2805,372813.0
2023-01-25 15:50:00,94.86,95.11,94.8,95.0,849715.0,94.2904,94.5389,94.2308,94.4296,849715.0
2023-01-25 15:55:00,95.0,95.26,95.0,95.23,1384570.0,94.4296,94.688,94.4296,94.6582,1384570.0
2023-01-26 09:30:00,96.5,97.28,96.42,96.94,1343192.0,95.9205,96.6959,95.841,96.3579,1343192.0
2023-01-26 09:35:00,96.95,97.3,96.87,96.92,598697.0,96.3678,96.7157,96.2883,96.338,598697.0
2023-01-26 09:40:00,96.93,97.03,96.57,96.73,412317.0,96.348,96.4474,95.9901,96.1492,412317.0
2023-01-26 09:45:00,96.73,96.9,96.52,96.56,430922.0,96.1492,96.3181,95.9404,95.9802,430922.0
2023-01-26 09:50:00,96.56,96.63,96.24,96.27,371032.0,95.9802,96.0498,95.6621,95.6919,371032.0
2023-01-26 09:55:00,96.26,96.43,96.11,96.18,311810.0,95.682,95.851,95.5329,95.6025,311810.0
2023-01-26 10:00:00,96.19,96.65,96.04,96.58,571160.0,95.6124,96.0696,95.4633,96.0001,571160.0
2023-01-26 10:05:00,96.58,96.66,96.2,96.32,222158.0,96.0001,96.0796,95.6223,95.7416,222158.0
2023-01-26 10:10:00,96.33,96.59,96.2,96.52,204924.0,95.7516,96.01,95.6223,95.9404,204924.0
2023-01-26 10:15:00,96.53,96.76,96.5,96.66,248536.0,95.9504,96.179,95.9205,96.0796,248536.0
2023-01-26 10:20:00,96.67,96.94,96.56,96.9,246429.0,96.0895,96.3579,95.9802,96.3181,246429.0
2023-01-26 10:25:00,96.91,96.96,96.52,96.62,329678.0,96.3281,96.3778,95.9404,96.0398,329678.0
2023-01-26 10:30:00,96.62,96.75,96.48,96.6,233206.0,96.0398,96.169,95.9007,96.0199,233206.0
2023-01-26 10:35:00,96.6,96.61,95.97,96.01,312825.0,96.0199,96.0299,95.3937,95.4335,312825.0
2023-01-26 10:40:00,96.0,96.08,95.83,95.96,281696.0,95.4235,95.5031,95.2546,95.3838,281696.0
2023-01-26 10:45:00,95.96,96.3,95.89,96.29,262324.0,95.3838,95.7217,95.3142,95.7118,262324.0
2023-01-26 10:50:00,96.29,96.34,95.68,95.69,200974.0,95.7118,95.7615,95.1055,95.1154,200974.0
2023-01-26 10:55:00,95.69,95.69,95.38,95.48,264804.0,95.1154,95.1154,94.8073,94.9067,264804.0
2023-01-26 11:00:00,95.48,95.86,95.39,95.79,245313.0,94.9067,95.2844,94.8172,95.2148,245313.0
2023-01-26 11:05:00,95.79,95.88,95.46,95.52,277352.0,95.2148,95.3043,94.8868,94.9464,277352.0
2023-01-26 11:10:00,95.51,95.71,95.42,95.7,136749.0,94.9365,95.1353,94.847,95.1253,136749.0
2023-01-26 11:15:00,95.7,95.91,95.63,95.79,213203.0,95.1253,95.3341,95.0558,95.2148,213203.0
2023-01-26 11:20:00,95.78,95.78,95.43,95.43,193899.0,95.2049,95.2049,94.857,94.857,193899.0
2023-01-26 11:25:00,95.46,95.89,95.42,95.88,191263.0,94.8868,95.3142,94.847,95.3043,191263.0
2023-01-26 11:30:00,95.88,95.95,95.82,95.89,182170.0,95.3043,95.3738,95.2446,95.3142,182170.0
2023-01-26 11:35:00,95.9,96.18,95.82,95.91,157173.0,95.3241,95.6025,95.2446,95.3341,157173.0
2023-01-26 11:40:00,95.91,96.12,95.83,96.02,106741.0,95.3341,95.5428,95.2546,95.4434,106741.0
2023-01-26 11:45:00,96.02,96.17,95.93,96.16,181799.0,95.4434,95.5925,95.354,95.5826,181799.0
2023-01-26 11:50:00,96.16,96.21,96.09,96.18,187251.0,95.5826,95.6323,95.513,95.6025,187251.0
2023-01-26 11:55:00,96.19,96.38,96.1,96.34,188983.0,95.6124,95.8013,95.5229,95.7615,188983.0
2023-01-26 12:00:00,96.34,96.65,96.3,96.54,242803.0,95.7615,96.0696,95.7217,95.9603,242803.0
2023-01-26 12:05:00,96.55,96.83,96.47,96.81,264763.0,95.9702,96.2486,95.8907,96.2287,264763.0
2023-01-26 12:10:00,96.81,96.94,96.75,96.76,198611.0,96.2287,96.3579,96.169,96.179,198611.0
2023-01-26 12:15:00,96.77,96.83,96.6,96.6,195692.0,96.1889,96.2486,96.0199,96.0199,195692.0
2023-01-26 12:20:00,96.61,96.75,96.59,96.71,168322.0,96.0299,96.169,96.01,96.1293,168322.0
2023-01-26 12:25:00,96.72,96.76,96.56,96.67,139217.0,96.1392,96.179,95.9802,96.0895,139217.0
2023-01-26 12:30:00,96.67,96.78,96.62,96.74,141952.0,96.0895,96.1989,96.0398,96.1591,141952.0
2023-01-26 12:35:00,96.74,96.78,96.6,96.68,137085.0,96.1591,96.1989,96.0199,96.0995,137085.0
2023-01-26 12:40:00,96.67,96.74,96.56,96.59,122530.0,96.0895,96.1591,95.9802,96.01,122530.0
2023-01-26 12:45:00,96.59,96.69,96.43,96.56,132835.0,96.01,96.1094,95.851,95.9802,132835.0
2023-01-26 12:50:00,96.55,96.81,96.55,96.76,158961.0,95.9702,96.2287,95.9702,96.179,158961.0
2023-01-26 12:55:00,96.76,96.79,96.62,96.69,206388.0,96.179,96.2088,96.0398,96.1094,206388.0
2023-01-26 13:00:00,96.68,96.76,96.6,96.65,150871.0,96.0995,96.179,96.0199,96.0696,150871.0
2023-01-26 13:05:00,96.65,96.68,96.52,96.62,123207.0,96.0696,96.0995,95.9404,96.0398,123207.0
2023-01-26 13:10:00,96.62,96.77,96.58,96.72,111846.0,96.0398,96.1889,96.0001,96.1392,111846.0
2023-01-26 13:15:00,96.72,96.76,96.58,96.62,144937.0,96.1392,96.179,96.0001,96.0398,144937.0
2023-01-26 13:20:00,96.62,96.78,96.61,96.76,268707.0,96.0398,96.1989,96.0299,96.179,268707.0
2023-01-26 13:25:00,96.76,96.79,96.69,96.79,108348.0,96.179,96.2088,96.1094,96.2088,108348.0
2023-01-26 13:30:00,96.79,96.87,96.7,96.72,272031.0,96.2088,96.2883,96.1193,96.1392,272031.0
2023-01-26 13:35:00,96.7,97.04,96.69,97.03,255938.0,96.1193,96.4573,96.1094,96.4474,255938.0
2023-01-26 13:40:00,97.03,97.05,96.94,96.98,286002.0,96.4474,96.4672,96.3579,96.3977,286002.0
2023-01-26 13:45:00,96.98,97.14,96.96,97.05,171636.0,96.3977,96.5567,96.3778,96.4672,171636.0
2023-01-26 13:50:00,97.05,97.08,96.98,96.98,181383.0,96.4672,96.4971,96.3977,96.3977,181383.0
2023-01-26 13:55:00,96.98,97.07,96.94,97.0,206980.0,96.3977,96.4871,96.3579,96.4175,206980.0
2023-01-26 14:00:00,97.01,97.09,96.88,97.07,312026.0,96.4275,96.507,96.2983,96.4871,312026.0
2023-01-26 14:05:00,97.07,97.17,97.04,97.17,205800.0,96.4871,96.5865,96.4573,96.5865,205800.0
2023-01-26 14:10:00,97.17,97.24,97.14,97.19,136385.0,96.5865,96.6561,96.5567,96.6064,136385.0
2023-01-26 14:15:00,97.19,97.19,97.06,97.1,130625.0,96.6064,96.6064,96.4772,96.5169,130625.0
2023-01-26 14:20:00,97.11,97.11,97.07,97.08,169243.0,96.5269,96.5269,96.4871,96.4971,169243.0
2023-01-26 14:25:00,97.07,97.1,97.0,97.09,179883.0,96.4871,96.5169,96.4175,96.507,179883.0
2023-01-26 14:30:00,97.1,97.12,97.06,97.09,170694.0,96.5169,96.5368,96.4772,96.507,170694.0
2023-01-26 14:35:00,97.09,97.11,97.04,97.07,211949.0,96.507,96.5269,96.4573,96.4871,211949.0
2023-01-26 14:40:00,97.06,97.13,97.06,97.09,331907.0,96.4772,96.5468,96.4772,96.507,331907.0
2023-01-26 14:45:00,97.1,97.19,97.03,97.05,213554.0,96.5169,96.6064,96.4474,96.4672,213554.0
2023-01-26 14:50:00,97.05,97.08,96.89,96.98,846191.0,96.4672,96.4971,96.3082,96.3977,846191.0
2023-01-26 14:55:00,96.98,97.03,96.91,96.97,173038.0,96.3977,96.4474,96.3281,96.3877,173038.0
2023-01-26 15:00:00,96.98,97.07,96.9,97.03,727447.0,96.3977,96.4871,96.3181,96.4474,727447.0
2023-01-26 15:05:00,97.03,97.13,97.03,97.12,178057.0,96.4474,96.5468,96.4474,96.5368,178057.0
2023-01-26 15:10:00,97.12,97.17,97.0,97.1,225511.0,96.5368,96.5865,96.4175,96.5169,225511.0
2023-01-26 15:15:00,97.09,97.13,97.06,97.12,448003.0,96.507,96.5468,96.4772,96.5368,448003.0
2023-01-26 15:20:00,97.12,97.24,97.02,97.2,324350.0,96.5368,96.6561,96.4374,96.6163,324350.0
2023-01-26 15:25:00,97.2,97.32,97.17,97.21,248467.0,96.6163,96.7356,96.5865,96.6263,248467.0
2023-01-26 15:30:00,97.21,97.56,97.19,97.43,364644.0,96.6263,96.9742,96.6064,96.845,364644.0
2023-01-26 15:35:00,97.43,97.53,97.42,97.52,313504.0,96.845,96.9444,96.835,96.9344,313504.0
2023-01-26 15:40:00,97.52,97.53,97.4,97.42,355444.0,96.9344,96.9444,96.8151,96.835,355444.0
2023-01-26 15:45:00,97.42,97.43,97.3,97.37,307314.0,96.835,96.845,96.7157,96.7853,307314.0
2023-01-26 15:50:00,97.37,97.43,97.23,97.26,718049.0,96.7853,96.845,96.6462,96.676,718049.0
2023-01-26 15:55:00,97.26,97.57,97.26,97.51,1238621.0,96.676,96.9841,96.676,96.9245,1238621.0
2023-01-27 09:30:00,97.35,98.66,97.31,98.48,1072958.0,96.7654,98.0676,96.7257,97.8887,1072958.0
2023-01-27 09:35:00,98.47,98.85,98.37,98.81,674945.0,97.8787,98.2564,97.7793,98.2167,674945.0
2023-01-27 09:40:00,98.82,98.9,98.49,98.55,403401.0,98.2266,98.3061,97.8986,97.9582,403401.0
2023-01-27 09:45:00,98.56,98.83,98.56,98.74,415592.0,97.9682,98.2366,97.9682,98.1471,415592.0
2023-01-27 09:50:00,98.75,99.07,98.75,99.01,633690.0,98.157,98.4751,98.157,98.4155,633690.0
2023-01-27 09:55:00,99.01,99.09,98.88,99.04,438611.0,98.4155,98.495,98.2863,98.4453,438611.0
2023-01-27 10:00:00,99.03,99.34,98.9,99.16,531010.0,98.4354,98.7435,98.3061,98.5646,531010.0
2023-01-27 10:05:00,99.15,99.35,99.05,99.34,400816.0,98.5546,98.7534,98.4552,98.7435,400816.0
2023-01-27 10:10:00,99.34,99.42,99.05,99.09,516282.0,98.7435,98.823,98.4552,98.495,516282.0
2023-01-27 10:15:00,99.1,99.13,98.9,99.0,344030.0,98.5049,98.5348,98.3061,98.4055,344030.0
2023-01-27 10:20:00,99.01,99.04,98.73,98.89,322059.0,98.4155,98.4453,98.1372,98.2962,322059.0
2023-01-27 10:25:00,98.89,98.91,98.65,98.9,288785.0,98.2962,98.3161,98.0576,98.3061,288785.0
2023-01-27 10:30:00,98.9,99.04,98.68,98.7,515578.0,98.3061,98.4453,98.0875,98.1073,515578.0
2023-01-27 10:35:00,98.69,99.04,98.65,98.95,344257.0,98.0974,98.4453,98.0576,98.3558,344257.0
2023-01-27 10:40:00,98.94,99.0,98.69,98.79,284627.0,98.3459,98.4055,98.0974,98.1968,284627.0
2023-01-27 10:45:00,98.78,98.79,98.47,98.55,369174.0,98.1869,98.1968,97.8787,97.9582,369174.0
2023-01-27 10:50:00,98.54,98.63,98.47,98.55,205518.0,97.9483,98.0378,97.8787,97.9582,205518.0
2023-01-27 10:55:00,98.55,98.55,98.29,98.31,283067.0,97.9582,97.9582,97.6998,97.7197,283067.0
2023-01-27 11:00:00,98.3,98.58,98.24,98.58,269613.0,97.7097,97.9881,97.6501,97.9881,269613.0
2023-01-27 11:05:00,98.57,98.57,98.37,98.52,319563.0,97.9781,97.9781,97.7793,97.9284,319563.0
2023-01-27 11:10:00,98.53,98.78,98.49,98.77,242452.0,97.9384,98.1869,97.8986,98.1769,242452.0
2023-01-27 11:15:00,98.77,98.97,98.74,98.94,236950.0,98.1769,98.3757,98.1471,98.3459,236950.0
2023-01-27 11:20:00,98.93,99.05,98.89,98.9,201298.0,98.336,98.4552,98.2962,98.3061,201298.0
2023-01-27 11:25:00,98.91,98.94,98.81,98.9,178246.0,98.3161,98.3459,98.2167,98.3061,178246.0
2023-01-27 11:30:00,98.9,99.05,98.85,99.02,208188.0,98.3061,98.4552,98.2564,98.4254,208188.0
2023-01-27 11:35:00,99.01,99.05,98.82,98.88,160730.0,98.4155,98.4552,98.2266,98.2863,160730.0
2023-01-27 11:40:00,98.9,99.09,98.89,99.0,204155.0,98.3061,98.495,98.2962,98.4055,204155.0
2023-01-27 11:45:00,99.0,99.19,98.93,99.18,160576.0,98.4055,98.5944,98.336,98.5845,160576.0
2023-01-27 11:50:00,99.18,99.33,99.17,99.29,203050.0,98.5845,98.7336,98.5745,98.6938,203050.0
2023-01-27 11:55:00,99.29,99.47,99.29,99.43,201805.0,98.6938,98.8727,98.6938,98.8329,201805.0
2023-01-27 12:00:00,99.43,99.51,99.23,99.27,360894.0,98.8329,98.9125,98.6342,98.6739,360894.0
2023-01-27 12:05:00,99.27,99.39,99.22,99.24,159901.0,98.6739,98.7932,98.6242,98.6441,159901.0
2023-01-27 12:10:00,99.23,99.32,99.13,99.28,214296.0,98.6342,98.7236,98.5348,98.6839,214296.0
2023-01-27 12:15:00,99.28,99.39,99.27,99.37,230770.0,98.6839,98.7932,98.6739,98.7733,230770.0
2023-01-27 12:20:00,99.38,99.38,99.25,99.31,207585.0,98.7833,98.7833,98.654,98.7137,207585.0
2023-01-27 12:25:00,99.32,99.44,99.25,99.35,231325.0,98.7236,98.8429,98.654,98.7534,231325.0
2023-01-27 12:30:00,99.36,99.48,99.32,99.48,247775.0,98.7634,98.8826,98.7236,98.8826,247775.0
2023-01-27 12:35:00,99.48,99.68,99.47,99.64,340117.0,98.8826,99.0814,98.8727,99.0417,340117.0
2023-01-27 12:40:00,99.63,99.66,99.38,99.38,210675.0,99.0317,99.0616,98.7833,98.7833,210675.0
2023-01-27 12:45:00,99.37,99.4,99.31,99.39,118600.0,98.7733,98.8031,98.7137,98.7932,118600.0
2023-01-27 12:50:00,99.38,99.56,99.35,99.48,191964.0,98.7833,98.9622,98.7534,98.8826,191964.0
2023-01-27 12:55:00,99.48,99.49,99.28,99.29,125022.0,98.8826,98.8926,98.6839,98.6938,125022.0
2023-01-27 13:00:00,99.28,99.37,99.15,99.3,194525.0,98.6839,98.7733,98.5546,98.7037,194525.0
2023-01-27 13:05:00,99.3,99.3,99.01,99.03,201190.0,98.7037,98.7037,98.4155,98.4354,201190.0
2023-01-27 13:10:00,99.03,99.08,98.95,99.06,183840.0,98.4354,98.4851,98.3558,98.4652,183840.0
2023-01-27 13:15:00,99.06,99.18,99.02,99.14,198444.0,98.4652,98.5845,98.4254,98.5447,198444.0
2023-01-27 13:20:00,99.14,99.4,99.12,99.38,254771.0,98.5447,98.8031,98.5248,98.7833,254771.0
2023-01-27 13:25:00,99.38,99.55,99.37,99.51,284601.0,98.7833,98.9522,98.7733,98.9125,284601.0
2023-01-27 13:30:00,99.5,99.65,99.5,99.64,285132.0,98.9025,99.0516,98.9025,99.0417,285132.0
2023-01-27 13:35:00,99.64,99.83,99.62,99.76,352040.0,99.0417,99.2305,99.0218,99.161,352040.0
2023-01-27 13:40:00,99.77,99.8,99.55,99.63,236073.0,99.1709,99.2007,98.9522,99.0317,236073.0
2023-01-27 13:45:00,99.62,99.83,99.6,99.77,217197.0,99.0218,99.2305,99.0019,99.1709,217197.0
2023-01-27 13:50:00,99.76,99.78,99.7,99.73,154182.0,99.161,99.1808,99.1013,99.1311,154182.0
2023-01-27 13:55:00,99.73,99.85,99.73,99.83,218919.0,99.1311,99.2504,99.1311,99.2305,218919.0
2023-01-27 14:00:00,99.83,99.89,99.72,99.86,249246.0,99.2305,99.2902,99.1212,99.2604,249246.0
2023-01-27 14:05:00,99.87,99.99,99.84,99.99,380773.0,99.2703,99.3896,99.2405,99.3896,380773.0
2023-01-27 14:10:00,99.98,100.2,99.97,100.14,440531.0,99.3796,99.5983,99.3697,99.5387,440531.0
2023-01-27 14:15:00,100.14,100.32,100.12,100.26,270227.0,99.5387,99.7176,99.5188,99.658,270227.0
2023-01-27 14:20:00,100.25,100.29,100.05,100.11,176039.0,99.648,99.6878,99.4492,99.5089,176039.0
2023-01-27 14:25:00,100.1,100.11,99.83,99.84,210170.0,99.4989,99.5089,99.2305,99.2405,210170.0
2023-01-27 14:30:00,99.84,99.93,99.66,99.67,336917.0,99.2405,99.3299,99.0616,99.0715,336917.0
2023-01-27 14:35:00,99.67,99.82,99.65,99.69,242161.0,99.0715,99.2206,99.0516,99.0914,242161.0
2023-01-27 14:40:00,99.69,99.71,99.57,99.59,153118.0,99.0914,99.1113,98.9721,98.992,153118.0
2023-01-27 14:45:00,99.6,99.76,99.58,99.75,167982.0,99.0019,99.161,98.982,99.151,167982.0
2023-01-27 14:50:00,99.75,99.82,99.72,99.81,195998.0,99.151,99.2206,99.1212,99.2107,195998.0
2023-01-27 14:55:00,99.82,99.95,99.81,99.89,196497.0,99.2206,99.3498,99.2107,99.2902,196497.0
2023-01-27 15:00:00,99.89,100.02,99.89,99.96,219820.0,99.2902,99.4194,99.2902,99.3598,219820.0
2023-01-27 15:05:00,99.97,100.12,99.9,100.08,292754.0,99.3697,99.5188,99.3001,99.479,292754.0
2023-01-27 15:10:00,100.09,100.11,99.85,99.85,236349.0,99.489,99.5089,99.2504,99.2504,236349.0
2023-01-27 15:15:00,99.86,99.94,99.73,99.78,288647.0,99.2604,99.3399,99.1311,99.1808,288647.0
2023-01-27 15:20:00,99.79,99.83,99.61,99.78,327148.0,99.1908,99.2305,99.0119,99.1808,327148.0
2023-01-27 15:25:00,99.79,99.98,99.76,99.98,236030.0,99.1908,99.3796,99.161,99.3796,236030.0
2023-01-27 15:30:00,99.97,100.03,99.9,99.99,253598.0,99.3697,99.4293,99.3001,99.3896,253598.0
2023-01-27 15:35:00,99.98,100.1,99.95,100.09,346942.0,99.3796,99.4989,99.3498,99.489,346942.0
2023-01-27 15:40:00,100.09,100.15,99.85,99.9,383422.0,99.489,99.5486,99.2504,99.3001,383422.0
2023-01-27 15:45:00,99.9,99.91,99.64,99.77,437565.0,99.3001,99.3101,99.0417,99.1709,437565.0
2023-01-27 15:50:00,99.77,99.83,99.27,99.48,811997.0,99.1709,99.2305,98.6739,98.8826,811997.0
2023-01-27 15:55:00,99.49,99.5,99.29,99.38,1416025.0,98.8926,98.9025,98.6938,98.7833,1416025.0
2023-01-30 09:30:00,97.45,97.56,97.02,97.04,1195165.0,96.8648,96.9742,96.4374,96.4573,1195165.0
2023-01-30 09:35:00,97.04,97.64,97.02,97.63,469201.0,96.4573,97.0537,96.4374,97.0438,469201.0
2023-01-30 09:40:00,97.63,97.75,97.36,97.64,533557.0,97.0438,97.163,96.7754,97.0537,533557.0
2023-01-30 09:45:00,97.63,97.96,97.6,97.85,383792.0,97.0438,97.3718,97.0139,97.2624,383792.0
2023-01-30 09:50:00,97.86,98.03,97.53,97.55,308658.0,97.2724,97.4414,96.9444,96.9642,308658.0
2023-01-30 09:55:00,97.55,98.25,97.5,98.18,341709.0,96.9642,97.66,96.9145,97.5905,341709.0
2023-01-30 10:00:00,98.18,98.29,98.0,98.15,302258.0,97.5905,97.6998,97.4115,97.5606,302258.0
2023-01-30 10:05:00,98.15,98.2,97.89,97.96,197072.0,97.5606,97.6103,97.3022,97.3718,197072.0
2023-01-30 10:10:00,97.95,97.99,97.66,97.73,190131.0,97.3618,97.4016,97.0736,97.1432,190131.0
2023-01-30 10:15:00,97.74,97.86,97.49,97.66,324837.0,97.1531,97.2724,96.9046,97.0736,324837.0
2023-01-30 10:20:00,97.65,97.74,97.43,97.48,215051.0,97.0636,97.1531,96.845,96.8947,215051.0
2023-01-30 10:25:00,97.47,97.54,97.15,97.31,258633.0,96.8847,96.9543,96.5666,96.7257,258633.0
2023-01-30 10:30:00,97.33,97.33,97.01,97.09,221258.0,96.7456,96.7456,96.4275,96.507,221258.0
2023-01-30 10:35:00,97.09,97.16,96.63,96.65,330232.0,96.507,96.5766,96.0498,96.0696,330232.0
2023-01-30 10:40:00,96.65,96.67,96.39,96.56,327415.0,96.0696,96.0895,95.8112,95.9802,327415.0
2023-01-30 10:45:00,96.56,96.92,96.48,96.91,369016.0,95.9802,96.338,95.9007,96.3281,369016.0
2023-01-30 10:50:00,96.9,96.91,96.68,96.83,205496.0,96.3181,96.3281,96.0995,96.2486,205496.0
2023-01-30 10:55:00,96.82,97.11,96.81,97.05,160338.0,96.2386,96.5269,96.2287,96.4672,160338.0
2023-01-30 11:00:00,97.04,97.11,96.95,96.98,164344.0,96.4573,96.5269,96.3678,96.3977,164344.0
2023-01-30 11:05:00,96.97,97.13,96.94,97.12,123088.0,96.3877,96.5468,96.3579,96.5368,123088.0
2023-01-30 11:10:00,97.13,97.35,97.11,97.12,184801.0,96.5468,96.7654,96.5269,96.5368,184801.0
2023-01-30 11:15:00,97.11,97.32,97.09,97.19,128296.0,96.5269,96.7356,96.507,96.6064,128296.0
2023-01-30 11:20:00,97.2,97.35,97.16,97.25,141997.0,96.6163,96.7654,96.5766,96.666,141997.0
2023-01-30 11:25:00,97.24,97.26,97.02,97.22,181824.0,96.6561,96.676,96.4374,96.6362,181824.0
2023-01-30 11:30:00,97.22,97.43,97.22,97.35,169175.0,96.6362,96.845,96.6362,96.7654,169175.0
2023-01-30 11:35:00,97.34,97.42,97.25,97.3,223670.0,96.7555,96.835,96.666,96.7157,223670.0
2023-01-30 11:40:00,97.29,97.38,97.24,97.27,181272.0,96.7058,96.7953,96.6561,96.6859,181272.0
2023-01-30 11:45:00,97.26,97.38,97.13,97.24,215403.0,96.676,96.7953,96.5468,96.6561,215403.0
2023-01-30 11:50:00,97.25,97.33,97.19,97.2,133329.0,96.666,96.7456,96.6064,96.6163,133329.0
2023-01-30 11:55:00,97.2,97.66,97.08,97.66,192941.0,96.6163,97.0736,96.4971,97.0736,192941.0
2023-01-30 12:00:00,97.67,97.67,97.52,97.56,159250.0,97.0835,97.0835,96.9344,96.9742,159250.0
2023-01-30 12:05:00,97.55,97.63,97.5,97.53,116013.0,96.9642,97.0438,96.9145,96.9444,116013.0
2023-01-30 12:10:00,97.52,97.62,97.47,97.62,98357.0,96.9344,97.0338,96.8847,97.0338,98357.0
2023-01-30 12:15:00,97.62,97.63,97.34,97.41,101380.0,97.0338,97.0438,96.7555,96.8251,101380.0
2023-01-30 12:20:00,97.41,97.48,97.33,97.47,123125.0,96.8251,96.8947,96.7456,96.8847,123125.0
2023-01-30 12:25:00,97.48,97.5,97.23,97.45,109741.0,96.8947,96.9145,96.6462,96.8648,109741.0
2023-01-30 12:30:00,97.45,97.47,97.3,97.33,106603.0,96.8648,96.8847,96.7157,96.7456,106603.0
2023-01-30 12:35:00,97.33,97.35,97.19,97.24,133127.0,96.7456,96.7654,96.6064,96.6561,133127.0
2023-01-30 12:40:00,97.25,97.32,97.19,97.23,121825.0,96.666,96.7356,96.6064,96.6462,121825.0
2023-01-30 12:45:00,97.23,97.24,97.09,97.14,188651.0,96.6462,96.6561,96.507,96.5567,188651.0
2023-01-30 12:50:00,97.13,97.3,97.0,97.23,248135.0,96.5468,96.7157,96.4175,96.6462,248135.0
2023-01-30 12:55:00,97.23,97.34,97.18,97.23,133620.0,96.6462,96.7555,96.5965,96.6462,133620.0
2023-01-30 13:00:00,97.24,97.25,97.07,97.24,164565.0,96.6561,96.666,96.4871,96.6561,164565.0
2023-01-30 13:05:00,97.24,97.33,97.22,97.26,78948.0,96.6561,96.7456,96.6362,96.676,78948.0
2023-01-30 13:10:00,97.27,97.36,97.24,97.34,95261.0,96.6859,96.7754,96.6561,96.7555,95261.0
2023-01-30 13:15:00,97.33,97.58,97.28,97.52,234247.0,96.7456,96.9941,96.6959,96.9344,234247.0
2023-01-30 13:20:00,97.51,97.62,97.51,97.6,203616.0,96.9245,97.0338,96.9245,97.0139,203616.0
2023-01-30 13:25:00,97.6,97.64,97.48,97.52,141799.0,97.0139,97.0537,96.8947,96.9344,141799.0
2023-01-30 13:30:00,97.52,97.52,97.27,97.34,155507.0,96.9344,96.9344,96.6859,96.7555,155507.0
2023-01-30 13:35:00,97.34,97.39,97.28,97.28,79344.0,96.7555,96.8052,96.6959,96.6959,79344.0
2023-01-30 13:40:00,97.29,97.31,97.04,97.19,202939.0,96.7058,96.7257,96.4573,96.6064,202939.0
2023-01-30 13:45:00,97.18,97.29,97.12,97.28,142282.0,96.5965,96.7058,96.5368,96.6959,142282.0
2023-01-30 13:50:00,97.29,97.31,97.19,97.31,131420.0,96.7058,96.7257,96.6064,96.7257,131420.0
2023-01-30 13:55:00,97.3,97.42,97.24,97.42,196254.0,96.7157,96.835,96.6561,96.835,196254.0
2023-01-30 14:00:00,97.41,97.56,97.33,97.53,159514.0,96.8251,96.9742,96.7456,96.9444,159514.0
2023-01-30 14:05:00,97.52,97.54,97.32,97.33,94694.0,96.9344,96.9543,96.7356,96.7456,94694.0
2023-01-30 14:10:00,97.33,97.42,97.29,97.39,98312.0,96.7456,96.835,96.7058,96.8052,98312.0
2023-01-30 14:15:00,97.38,97.42,97.2,97.28,109314.0,96.7953,96.835,96.6163,96.6959,109314.0
2023-01-30 14:20:00,97.29,97.32,97.2,97.25,100934.0,96.7058,96.7356,96.6163,96.666,100934.0
2023-01-30 14:25:00,97.25,97.28,97.19,97.19,113652.0,96.666,96.6959,96.6064,96.6064,113652.0
2023-01-30 14:30:00,97.19,97.3,97.13,97.17,107876.0,96.6064,96.7157,96.5468,96.5865,107876.0
2023-01-30 14:35:00,97.18,97.23,97.07,97.13,111209.0,96.5965,96.6462,96.4871,96.5468,111209.0
2023-01-30 14:40:00,97.13,97.13,96.99,97.09,137340.0,96.5468,96.5468,96.4076,96.507,137340.0
2023-01-30 14:45:00,97.09,97.14,97.07,97.13,205968.0,96.507,96.5567,96.4871,96.5468,205968.0
2023-01-30 14:50:00,97.13,97.16,97.05,97.11,127260.0,96.5468,96.5766,96.4672,96.5269,127260.0
2023-01-30 14:55:00,97.1,97.17,96.99,97.14,155853.0,96.5169,96.5865,96.4076,96.5567,155853.0
2023-01-30 15:00:00,97.14,97.33,97.11,97.24,171382.0,96.5567,96.7456,96.5269,96.6561,171382.0
2023-01-30 15:05:00,97.24,97.24,97.03,97.06,541177.0,96.6561,96.6561,96.4474,96.4772,541177.0
2023-01-30 15:10:00,97.06,97.06,96.89,96.9,347884.0,96.4772,96.4772,96.3082,96.3181,347884.0
2023-01-30 15:15:00,96.9,97.04,96.83,97.04,225948.0,96.3181,96.4573,96.2486,96.4573,225948.0
2023-01-30 15:20:00,97.04,97.08,96.89,96.9,285228.0,96.4573,96.4971,96.3082,96.3181,285228.0
2023-01-30 15:25:00,96.9,97.04,96.85,96.98,245219.0,96.3181,96.4573,96.2684,96.3977,245219.0
2023-01-30 15:30:00,96.98,97.11,96.89,97.03,271067.0,96.3977,96.5269,96.3082,96.4474,271067.0
2023-01-30 15:35:00,97.04,97.2,97.01,97.15,239656.0,96.4573,96.6163,96.4275,96.5666,239656.0
2023-01-30 15:40:00,97.15,97.19,97.01,97.06,241283.0,96.5666,96.6064,96.4275,96.4772,241283.0
2023-01-30 15:45:00,97.06,97.18,96.93,97.02,331538.0,96.4772,96.5965,96.348,96.4374,331538.0
2023-01-30 15:50:00,97.02,97.15,96.9,97.02,635706.0,96.4374,96.5666,96.3181,96.4374,635706.0
2023-01-30 15:55:00,97.02,97.03,96.83,96.96,1167848.0,96.4374,96.4474,96.2486,96.3778,1167848.0
2023-01-31 09:30:00,96.91,97.44,96.82,97.28,770774.0,96.3281,96.8549,96.2386,96.6959,770774.0
2023-01-31 09:35:00,97.29,97.42,97.08,97.15,393506.0,96.7058,96.835,96.4971,96.5666,393506.0
2023-01-31 09:40:00,97.16,97.61,97.01,97.28,325701.0,96.5766,97.0239,96.4275,96.6959,325701.0
2023-01-31 09:45:00,97.27,97.67,97.13,97.53,370928.0,96.6859,97.0835,96.5468,96.9444,370928.0
2023-01-31 09:50:00,97.53,97.68,97.29,97.47,245444.0,96.9444,97.0935,96.7058,96.8847,245444.0
2023-01-31 09:55:00,97.48,97.7,97.18,97.22,230773.0,96.8947,97.1133,96.5965,96.6362,230773.0
2023-01-31 10:00:00,97.24,97.48,97.21,97.28,234335.0,96.6561,96.8947,96.6263,96.6959,234335.0
2023-01-31 10:05:00,97.3,97.66,97.16,97.27,249848.0,96.7157,97.0736,96.5766,96.6859,249848.0
2023-01-31 10:10:00,97.27,97.74,97.21,97.71,199492.0,96.6859,97.1531,96.6263,97.1233,199492.0
2023-01-31 10:15:00,97.68,97.75,97.48,97.56,174094.0,97.0935,97.163,96.8947,96.9742,174094.0
2023-01-31 10:20:00,97.56,97.68,97.37,97.5,260155.0,96.9742,97.0935,96.7853,96.9145,260155.0
2023-01-31 10:25:00,97.5,97.67,97.39,97.61,252493.0,96.9145,97.0835,96.8052,97.0239,252493.0
2023-01-31 10:30:00,97.62,97.72,97.51,97.66,257967.0,97.0338,97.1332,96.9245,97.0736,257967.0
2023-01-31 10:35:00,97.66,97.67,97.55,97.65,160399.0,97.0736,97.0835,96.9642,97.0636,160399.0
2023-01-31 10:40:00,97.65,97.75,97.5,97.74,217372.0,97.0636,97.163,96.9145,97.1531,217372.0
2023-01-31 10:45:00,97.75,97.81,97.5,97.66,207624.0,97.163,97.2227,96.9145,97.0736,207624.0
2023-01-31 10:50:00,97.66,97.69,97.4,97.55,202047.0,97.0736,97.1034,96.8151,96.9642,202047.0
2023-01-31 10:55:00,97.56,97.73,97.5,97.58,151939.0,96.9742,97.1432,96.9145,96.9941,151939.0
2023-01-31 11:00:00,97.58,97.74,97.57,97.67,197518.0,96.9941,97.1531,96.9841,97.0835,197518.0
2023-01-31 11:05:00,97.67,97.72,97.57,97.68,134154.0,97.0835,97.1332,96.9841,97.0935,134154.0
2023-01-31 11:10:00,97.68,97.71,97.56,97.63,122001.0,97.0935,97.1233,96.9742,97.0438,122001.0
2023-01-31 11:15:00,97.63,97.7,97.58,97.69,143570.0,97.0438,97.1133,96.9941,97.1034,143570.0
2023-01-31 11:20:00,97.68,97.71,97.61,97.68,162453.0,97.0935,97.1233,97.0239,97.0935,162453.0
2023-01-31 11:25:00,97.68,97.71,97.57,97.69,131639.0,97.0935,97.1233,96.9841,97.1034,131639.0
2023-01-31 11:30:00,97.68,97.71,97.6,97.62,178052.0,97.0935,97.1233,97.0139,97.0338,178052.0
2023-01-31 11:35:00,97.62,97.82,97.61,97.79,208176.0,97.0338,97.2326,97.0239,97.2028,208176.0
2023-01-31 11:40:00,97.79,97.8,97.65,97.69,150251.0,97.2028,97.2127,97.0636,97.1034,150251.0
2023-01-31 11:45:00,97.69,97.71,97.58,97.66,276952.0,97.1034,97.1233,96.9941,97.0736,276952.0
2023-01-31 11:50:00,97.67,97.72,97.62,97.69,186921.0,97.0835,97.1332,97.0338,97.1034,186921.0
2023-01-31 11:55:00,97.69,97.71,97.62,97.66,125109.0,97.1034,97.1233,97.0338,97.0736,125109.0
2023-01-31 12:00:00,97.66,97.69,97.52,97.68,146517.0,97.0736,97.1034,96.9344,97.0935,146517.0
2023-01-31 12:05:00,97.68,97.7,97.55,97.69,125708.0,97.0935,97.1133,96.9642,97.1034,125708.0
2023-01-31 12:10:00,97.69,97.71,97.6,97.68,184356.0,97.1034,97.1233,97.0139,97.0935,184356.0
2023-01-31 12:15:00,97.68,97.84,97.66,97.8,251716.0,97.0935,97.2525,97.0736,97.2127,251716.0
2023-01-31 12:20:00,97.79,97.81,97.73,97.81,156252.0,97.2028,97.2227,97.1432,97.2227,156252.0
2023-01-31 12:25:00,97.8,97.86,97.77,97.8,131395.0,97.2127,97.2724,97.1829,97.2127,131395.0
2023-01-31 12:30:00,97.81,97.82,97.62,97.73,127109.0,97.2227,97.2326,97.0338,97.1432,127109.0
2023-01-31 12:35:00,97.72,97.91,97.7,97.91,109918.0,97.1332,97.3221,97.1133,97.3221,109918.0
2023-01-31 12:40:00,97.9,97.99,97.88,97.98,115697.0,97.3121,97.4016,97.2923,97.3917,115697.0
2023-01-31 12:45:00,97.98,98.03,97.96,97.96,167295.0,97.3917,97.4414,97.3718,97.3718,167295.0
2023-01-31 12:50:00,97.96,98.0,97.84,97.95,116252.0,97.3718,97.4115,97.2525,97.3618,116252.0
2023-01-31 12:55:00,97.95,98.03,97.89,98.01,127523.0,97.3618,97.4414,97.3022,97.4215,127523.0
2023-01-31 13:00:00,98.0,98.06,97.95,97.98,100563.0,97.4115,97.4712,97.3618,97.3917,100563.0
2023-01-31 13:05:00,97.98,98.02,97.91,97.93,81394.0,97.3917,97.4314,97.3221,97.342,81394.0
2023-01-31 13:10:00,97.94,97.94,97.85,97.91,78075.0,97.3519,97.3519,97.2624,97.3221,78075.0
2023-01-31 13:15:00,97.91,97.91,97.79,97.8,164128.0,97.3221,97.3221,97.2028,97.2127,164128.0
2023-01-31 13:20:00,97.81,97.84,97.59,97.61,240041.0,97.2227,97.2525,97.004,97.0239,240041.0
2023-01-31 13:25:00,97.61,97.72,97.59,97.69,123352.0,97.0239,97.1332,97.004,97.1034,123352.0
2023-01-31 13:30:00,97.69,97.75,97.66,97.73,92444.0,97.1034,97.163,97.0736,97.1432,92444.0
2023-01-31 13:35:00,97.72,97.77,97.66,97.75,93111.0,97.1332,97.1829,97.0736,97.163,93111.0
2023-01-31 13:40:00,97.75,97.94,97.74,97.92,104076.0,97.163,97.3519,97.1531,97.332,104076.0
2023-01-31 13:45:00,97.92,98.05,97.9,98.0,140295.0,97.332,97.4612,97.3121,97.4115,140295.0
2023-01-31 13:50:00,98.01,98.08,98.0,98.08,145201.0,97.4215,97.4911,97.4115,97.4911,145201.0
2023-01-31 13:55:00,98.08,98.16,98.07,98.12,129307.0,97.4911,97.5706,97.4811,97.5308,129307.0
2023-01-31 14:00:00,98.11,98.19,98.06,98.07,168254.0,97.5209,97.6004,97.4712,97.4811,168254.0
2023-01-31 14:05:00,98.07,98.32,98.07,98.28,190988.0,97.4811,97.7296,97.4811,97.6899,190988.0
2023-01-31 14:10:00,98.28,98.3,98.11,98.18,122056.0,97.6899,97.7097,97.5209,97.5905,122056.0
2023-01-31 14:15:00,98.18,98.18,98.01,98.04,109798.0,97.5905,97.5905,97.4215,97.4513,109798.0
2023-01-31 14:20:00,98.05,98.12,98.03,98.06,114523.0,97.4612,97.5308,97.4414,97.4712,114523.0
2023-01-31 14:25:00,98.06,98.15,98.03,98.15,87165.0,97.4712,97.5606,97.4414,97.5606,87165.0
2023-01-31 14:30:00,98.15,98.22,98.09,98.12,172100.0,97.5606,97.6302,97.501,97.5308,172100.0
2023-01-31 14:35:00,98.13,98.15,98.03,98.15,86993.0,97.5408,97.5606,97.4414,97.5606,86993.0
2023-01-31 14:40:00,98.14,98.28,98.14,98.27,107181.0,97.5507,97.6899,97.5507,97.6799,107181.0
2023-01-31 14:45:00,98.28,98.35,98.22,98.33,157074.0,97.6899,97.7594,97.6302,97.7396,157074.0
2023-01-31 14:50:00,98.33,98.46,98.29,98.41,189088.0,97.7396,97.8688,97.6998,97.8191,189088.0
2023-01-31 14:55:00,98.42,98.57,98.4,98.49,218047.0,97.829,97.9781,97.8091,97.8986,218047.0
2023-01-31 15:00:00,98.5,98.68,98.49,98.62,247758.0,97.9085,98.0875,97.8986,98.0278,247758.0
2023-01-31 15:05:00,98.61,98.66,98.54,98.56,167603.0,98.0179,98.0676,97.9483,97.9682,167603.0
2023-01-31 15:10:00,98.56,98.58,98.31,98.33,225119.0,97.9682,97.9881,97.7197,97.7396,225119.0
2023-01-31 15:15:00,98.33,98.36,98.19,98.29,143208.0,97.7396,97.7694,97.6004,97.6998,143208.0
2023-01-31 15:20:00,98.3,98.39,98.28,98.3,165523.0,97.7097,97.7992,97.6899,97.7097,165523.0
2023-01-31 15:25:00,98.3,98.33,98.18,98.25,163604.0,97.7097,97.7396,97.5905,97.66,163604.0
2023-01-31 15:30:00,98.24,98.44,98.24,98.4,231951.0,97.6501,97.8489,97.6501,97.8091,231951.0
2023-01-31 15:35:00,98.4,98.52,98.35,98.42,214529.0,97.8091,97.9284,97.7594,97.829,214529.0
2023-01-31 15:40:00,98.42,98.49,98.34,98.47,208727.0,97.829,97.8986,97.7495,97.8787,208727.0
2023-01-31 15:45:00,98.47,98.6,98.44,98.51,324430.0,97.8787,98.0079,97.8489,97.9185,324430.0
2023-01-31 15:50:00,98.5,98.73,98.48,98.73,642621.0,97.9085,98.1372,97.8887,98.1372,642621.0
2023-01-31 15:55:00,98.72,98.88,98.51,98.86,1619789.0,98.1272,98.2863,97.9185,98.2664,1619789.0
2023-02-01 09:30:00,98.71,99.15,98.68,98.76,897227.0,98.1173,98.5546,98.0875,98.167,897227.0
2023-02-01 09:35:00,98.77,98.83,98.57,98.65,330748.0,98.1769,98.2366,97.9781,98.0576,330748.0
2023-02-01 09:40:00,98.65,98.72,98.44,98.49,300060.0,98.0576,98.1272,97.8489,97.8986,300060.0
2023-02-01 09:45:00,98.51,98.53,98.22,98.4,270861.0,97.9185,97.9384,97.6302,97.8091,270861.0
2023-02-01 09:50:00,98.38,98.59,98.33,98.46,278009.0,97.7893,97.998,97.7396,97.8688,278009.0
2023-02-01 09:55:00,98.45,98.53,98.13,98.2,298001.0,97.8588,97.9384,97.5408,97.6103,298001.0
2023-02-01 10:00:00,98.2,98.34,97.86,97.93,405855.0,97.6103,97.7495,97.2724,97.342,405855.0
2023-02-01 10:05:00,97.91,98.15,97.87,97.94,184141.0,97.3221,97.5606,97.2823,97.3519,184141.0
2023-02-01 10:10:00,97.94,98.4,97.9,98.39,218125.0,97.3519,97.8091,97.3121,97.7992,218125.0
2023-02-01 10:15:00,98.39,98.52,98.12,98.45,231203.0,97.7992,97.9284,97.5308,97.8588,231203.0
2023-02-01 10:20:00,98.44,98.57,98.25,98.37,205664.0,97.8489,97.9781,97.66,97.7793,205664.0
2023-02-01 10:25:00,98.39,98.52,98.32,98.49,251254.0,97.7992,97.9284,97.7296,97.8986,251254.0
2023-02-01 10:30:00,98.5,98.72,98.48,98.71,270658.0,97.9085,98.1272,97.8887,98.1173,270658.0
2023-02-01 10:35:00,98.71,98.75,98.01,98.34,576695.0,98.1173,98.157,97.4215,97.7495,576695.0
2023-02-01 10:40:00,98.34,98.57,98.07,98.09,351804.0,97.7495,97.9781,97.4811,97.501,351804.0
2023-02-01 10:45:00,98.08,98.27,98.03,98.16,221508.0,97.4911,97.6799,97.4414,97.5706,221508.0
2023-02-01 10:50:00,98.16,98.17,98.01,98.03,261131.0,97.5706,97.5805,97.4215,97.4414,261131.0
2023-02-01 10:55:00,98.04,98.08,97.85,97.92,353392.0,97.4513,97.4911,97.2624,97.332,353392.0
2023-02-01 11:00:00,97.93,98.07,97.83,97.96,250411.0,97.342,97.4811,97.2426,97.3718,250411.0
2023-02-01 11:05:00,97.95,97.97,97.76,97.92,165669.0,97.3618,97.3817,97.173,97.332,165669.0
2023-02-01 11:10:00,97.93,97.96,97.85,97.95,124569.0,97.342,97.3718,97.2624,97.3618,124569.0
2023-02-01 11:15:00,97.95,98.03,97.83,97.84,140940.0,97.3618,97.4414,97.2426,97.2525,140940.0
2023-02-01 11:20:00,97.83,98.06,97.83,97.95,180048.0,97.2426,97.4712,97.2426,97.3618,180048.0
2023-02-01 11:25:00,97.94,98.1,97.93,98.09,216490.0,97.3519,97.5109,97.342,97.501,216490.0
2023-02-01 11:30:00,98.09,98.09,97.93,98.04,158994.0,97.501,97.501,97.342,97.4513,158994.0
2023-02-01 11:35:00,98.04,98.06,97.93,98.06,131597.0,97.4513,97.4712,97.342,97.4712,131597.0
2023-02-01 11:40:00,98.05,98.24,98.03,98.2,123163.0,97.4612,97.6501,97.4414,97.6103,123163.0
2023-02-01 11:45:00,98.2,98.25,98.14,98.2,104696.0,97.6103,97.66,97.5507,97.6103,104696.0
2023-02-01 11:50:00,98.2,98.25,98.14,98.2,153552.0,97.6103,97.66,97.5507,97.6103,153552.0
2023-02-01 11:55:00,98.2,98.28,98.05,98.18,241695.0,97.6103,97.6899,97.4612,97.5905,241695.0
2023-02-01 12:00:00,98.19,98.24,98.08,98.14,169272.0,97.6004,97.6501,97.4911,97.5507,169272.0
2023-02-01 12:05:00,98.13,98.17,97.97,97.98,111571.0,97.5408,97.5805,97.3817,97.3917,111571.0
2023-02-01 12:10:00,97.97,98.05,97.89,98.01,174376.0,97.3817,97.4612,97.3022,97.4215,174376.0
2023-02-01 12:15:00,98.01,98.05,97.9,98.05,170233.0,97.4215,97.4612,97.3121,97.4612,170233.0
2023-02-01 12:20:00,98.04,98.26,98.04,98.26,317755.0,97.4513,97.67,97.4513,97.67,317755.0
2023-02-01 12:25:00,98.25,98.32,98.21,98.3,170519.0,97.66,97.7296,97.6203,97.7097,170519.0
2023-02-01 12:30:00,98.3,98.32,98.11,98.16,138272.0,97.7097,97.7296,97.5209,97.5706,138272.0
2023-02-01 12:35:00,98.17,98.19,98.04,98.15,134620.0,97.5805,97.6004,97.4513,97.5606,134620.0
2023-02-01 12:40:00,98.15,98.31,98.13,98.3,182395.0,97.5606,97.7197,97.5408,97.7097,182395.0
2023-02-01 12:45:00,98.29,98.33,98.25,98.28,197637.0,97.6998,97.7396,97.66,97.6899,197637.0
2023-02-01 12:50:00,98.28,98.35,98.21,98.26,135249.0,97.6899,97.7594,97.6203,97.67,135249.0
2023-02-01 12:55:00,98.26,98.35,98.23,98.28,171720.0,97.67,97.7594,97.6402,97.6899,171720.0
2023-02-01 13:00:00,98.28,98.29,98.01,98.12,128349.0,97.6899,97.6998,97.4215,97.5308,128349.0
2023-02-01 13:05:00,98.12,98.2,98.1,98.16,151568.0,97.5308,97.6103,97.5109,97.5706,151568.0
2023-02-01 13:10:00,98.16,98.29,98.15,98.21,103236.0,97.5706,97.6998,97.5606,97.6203,103236.0
2023-02-01 13:15:00,98.21,98.25,98.09,98.14,109576.0,97.6203,97.66,97.501,97.5507,109576.0
2023-02-01 13:20:00,98.14,98.24,98.12,98.17,84557.0,97.5507,97.6501,97.5308,97.5805,84557.0
2023-02-01 13:25:00,98.18,98.32,98.17,98.28,131427.0,97.5905,97.7296,97.5805,97.6899,131427.0
2023-02-01 13:30:00,98.28,98.4,98.27,98.39,162000.0,97.6899,97.8091,97.6799,97.7992,162000.0
2023-02-01 13:35:00,98.39,98.39,98.2,98.21,111983.0,97.7992,97.7992,97.6103,97.6203,111983.0
2023-02-01 13:40:00,98.22,98.27,98.13,98.16,144605.0,97.6302,97.6799,97.5408,97.5706,144605.0
2023-02-01 13:45:00,98.16,98.16,98.07,98.14,199806.0,97.5706,97.5706,97.4811,97.5507,199806.0
2023-02-01 13:50:00,98.15,98.21,98.09,98.2,127622.0,97.5606,97.6203,97.501,97.6103,127622.0
2023-02-01 13:55:00,98.2,98.45,98.15,98.25,209515.0,97.6103,97.8588,97.5606,97.66,209515.0
2023-02-01 14:00:00,98.24,98.41,97.65,98.0,368251.0,97.6501,97.8191,97.0636,97.4115,368251.0
2023-02-01 14:05:00,98.0,98.82,97.96,98.65,282052.0,97.4115,98.2266,97.3718,98.0576,282052.0
2023-02-01 14:10:00,98.63,98.88,98.49,98.6,343283.0,98.0378,98.2863,97.8986,98.0079,343283.0
2023-02-01 14:15:00,98.59,98.65,98.19,98.43,318068.0,97.998,98.0576,97.6004,97.839,318068.0
2023-02-01 14:20:00,98.43,98.64,98.41,98.54,158187.0,97.839,98.0477,97.8191,97.9483,158187.0
2023-02-01 14:25:00,98.54,98.59,98.41,98.44,162263.0,97.9483,97.998,97.8191,97.8489,162263.0
2023-02-01 14:30:00,98.47,98.66,97.58,97.98,611687.0,97.8787,98.0676,96.9941,97.3917,611687.0
2023-02-01 14:35:00,97.97,99.28,97.89,99.18,679243.0,97.3817,98.6839,97.3022,98.5845,679243.0
2023-02-01 14:40:00,99.17,99.8,99.05,99.8,682442.0,98.5745,99.2007,98.4552,99.2007,682442.0
2023-02-01 14:45:00,99.79,100.14,99.58,99.71,546305.0,99.1908,99.5387,98.982,99.1113,546305.0
2023-02-01 14:50:00,99.69,100.14,99.68,99.85,503121.0,99.0914,99.5387,99.0814,99.2504,503121.0
2023-02-01 14:55:00,99.88,100.01,99.62,99.82,392070.0,99.2802,99.4095,99.0218,99.2206,392070.0
2023-02-01 15:00:00,99.83,100.31,99.81,100.16,575743.0,99.2305,99.7077,99.2107,99.5586,575743.0
2023-02-01 15:05:00,100.16,100.69,100.13,100.59,492708.0,99.5586,100.0854,99.5287,99.986,492708.0
2023-02-01 15:10:00,100.58,100.64,100.15,100.26,387956.0,99.976,100.0357,99.5486,99.658,387956.0
2023-02-01 15:15:00,100.26,100.39,99.9,100.37,414594.0,99.658,99.7872,99.3001,99.7673,414594.0
2023-02-01 15:20:00,100.38,100.45,100.06,100.18,357197.0,99.7772,99.8468,99.4592,99.5784,357197.0
2023-02-01 15:25:00,100.18,100.37,100.13,100.33,263634.0,99.5784,99.7673,99.5287,99.7275,263634.0
2023-02-01 15:30:00,100.33,100.61,100.31,100.58,385954.0,99.7275,100.0059,99.7077,99.976,385954.0
2023-02-01 15:35:00,100.58,101.12,100.57,101.0,691607.0,99.976,100.5128,99.9661,100.3935,691607.0
2023-02-01 15:40:00,101.0,101.19,100.75,100.83,624301.0,100.3935,100.5824,100.145,100.2245,624301.0
2023-02-01 15:45:00,100.83,100.9,100.52,100.6,559962.0,100.2245,100.2941,99.9164,99.9959,559962.0
2023-02-01 15:50:00,100.59,100.59,100.23,100.42,765745.0,99.986,99.986,99.6281,99.817,765745.0
2023-02-01 15:55:00,100.42,100.57,100.29,100.43,1160772.0,99.817,99.9661,99.6878,99.8269,1160772.0
2023-02-02 09:30:00,105.8,107.0,105.61,106.35,3943418.0,105.1647,106.3575,104.9758,105.7114,3943418.0
2023-02-02 09:35:00,106.33,106.49,105.62,106.39,1409828.0,105.6915,105.8506,104.9858,105.7512,1409828.0
2023-02-02 09:40:00,106.41,106.59,106.15,106.32,1575205.0,105.771,105.95,105.5126,105.6816,1575205.0
2023-02-02 09:45:00,106.32,107.07,106.06,106.6,1431886.0,105.6816,106.4271,105.4231,105.9599,1431886.0
2023-02-02 09:50:00,106.59,106.81,105.98,106.66,1065301.0,105.95,106.1686,105.3436,106.0195,1065301.0
2023-02-02 09:55:00,106.65,106.68,106.3,106.33,704798.0,106.0096,106.0394,105.6617,105.6915,704798.0
2023-02-02 10:00:00,106.33,106.57,106.09,106.26,825460.0,105.6915,105.9301,105.453,105.6219,825460.0
2023-02-02 10:05:00,106.25,106.55,106.12,106.43,765517.0,105.612,105.9102,105.4828,105.7909,765517.0
2023-02-02 10:10:00,106.42,106.55,106.18,106.47,583451.0,105.781,105.9102,105.5424,105.8307,583451.0
2023-02-02 10:15:00,106.47,106.89,106.22,106.88,834089.0,105.8307,106.2482,105.5822,106.2382,834089.0
2023-02-02 10:20:00,106.87,107.32,106.78,107.17,865961.0,106.2283,106.6756,106.1388,106.5265,865961.0
2023-02-02 10:25:00,107.16,107.22,106.89,106.89,737228.0,106.5165,106.5762,106.2482,106.2482,737228.0
2023-02-02 10:30:00,106.9,107.59,106.86,107.41,918564.0,106.2581,106.944,106.2183,106.765,918564.0
2023-02-02 10:35:00,107.4,107.41,107.05,107.17,495191.0,106.7551,106.765,106.4072,106.5265,495191.0
2023-02-02 10:40:00,107.19,107.55,107.08,107.29,469231.0,106.5464,106.9042,106.437,106.6458,469231.0
2023-02-02 10:45:00,107.28,107.33,107.04,107.17,465464.0,106.6358,106.6855,106.3973,106.5265,465464.0
2023-02-02 10:50:00,107.19,107.25,107.03,107.2,480887.0,106.5464,106.606,106.3873,106.5563,480887.0
2023-02-02 10:55:00,107.19,107.21,106.83,107.12,532827.0,106.5464,106.5662,106.1885,106.4768,532827.0
2023-02-02 11:00:00,107.11,107.18,106.81,107.02,447829.0,106.4668,106.5364,106.1686,106.3774,447829.0
2023-02-02 11:05:00,107.02,107.2,106.8,107.09,432740.0,106.3774,106.5563,106.1587,106.447,432740.0
2023-02-02 11:10:00,107.11,107.18,106.92,107.17,397709.0,106.4668,106.5364,106.278,106.5265,397709.0
2023-02-02 11:15:00,107.16,107.18,106.78,106.79,411631.0,106.5165,106.5364,106.1388,106.1488,411631.0
2023-02-02 11:20:00,106.79,107.22,106.78,107.19,394709.0,106.1488,106.5762,106.1388,106.5464,394709.0
2023-02-02 11:25:00,107.19,107.3,107.08,107.13,399985.0,106.5464,106.6557,106.437,106.4867,399985.0
2023-02-02 11:30:00,107.12,107.28,107.08,107.2,325676.0,106.4768,106.6358,106.437,106.5563,325676.0
2023-02-02 11:35:00,107.2,107.21,106.74,106.76,385434.0,106.5563,106.5662,106.0991,106.1189,385434.0
2023-02-02 11:40:00,106.76,106.93,106.68,106.72,283647.0,106.1189,106.2879,106.0394,106.0792,283647.0
2023-02-02 11:45:00,106.72,106.88,106.64,106.84,351875.0,106.0792,106.2382,105.9997,106.1985,351875.0
2023-02-02 11:50:00,106.85,107.1,106.83,107.09,403222.0,106.2084,106.4569,106.1885,106.447,403222.0
2023-02-02 11:55:00,107.09,107.22,106.75,106.81,381056.0,106.447,106.5762,106.109,106.1686,381056.0
2023-02-02 12:00:00,106.81,107.08,106.69,106.7,285417.0,106.1686,106.437,106.0494,106.0593,285417.0
2023-02-02 12:05:00,106.7,106.73,106.37,106.38,356890.0,106.0593,106.0891,105.7313,105.7412,356890.0
2023-02-02 12:10:00,106.38,106.68,106.34,106.67,346858.0,105.7412,106.0394,105.7015,106.0295,346858.0
2023-02-02 12:15:00,106.67,106.79,106.41,106.54,451654.0,106.0295,106.1488,105.771,105.9003,451654.0
2023-02-02 12:20:00,106.54,106.55,106.3,106.39,413168.0,105.9003,105.9102,105.6617,105.7512,413168.0
2023-02-02 12:25:00,106.39,106.48,106.23,106.27,291024.0,105.7512,105.8406,105.5921,105.6319,291024.0
2023-02-02 12:30:00,106.27,106.47,106.21,106.42,274480.0,105.6319,105.8307,105.5722,105.781,274480.0
2023-02-02 12:35:00,106.42,106.51,106.35,106.5,324503.0,105.781,105.8704,105.7114,105.8605,324503.0
2023-02-02 12:40:00,106.5,106.5,106.27,106.35,239216.0,105.8605,105.8605,105.6319,105.7114,239216.0
2023-02-02 12:45:00,106.36,106.39,106.12,106.12,334591.0,105.7213,105.7512,105.4828,105.4828,334591.0
2023-02-02 12:50:00,106.13,106.39,106.11,106.35,292144.0,105.4927,105.7512,105.4728,105.7114,292144.0
2023-02-02 12:55:00,106.36,106.54,106.35,106.46,240463.0,105.7213,105.9003,105.7114,105.8207,240463.0
2023-02-02 13:00:00,106.46,106.49,106.3,106.36,400813.0,105.8207,105.8506,105.6617,105.7213,400813.0
2023-02-02 13:05:00,106.37,106.59,106.25,106.52,488866.0,105.7313,105.95,105.612,105.8804,488866.0
2023-02-02 13:10:00,106.53,106.59,106.42,106.47,332440.0,105.8903,105.95,105.781,105.8307,332440.0
2023-02-02 13:15:00,106.47,106.79,106.44,106.78,352684.0,105.8307,106.1488,105.8009,106.1388,352684.0
2023-02-02 13:20:00,106.78,106.9,106.68,106.88,305121.0,106.1388,106.2581,106.0394,106.2382,305121.0
2023-02-02 13:25:00,106.88,106.95,106.72,106.93,288167.0,106.2382,106.3078,106.0792,106.2879,288167.0
2023-02-02 13:30:00,106.94,107.11,106.87,107.09,293266.0,106.2979,106.4668,106.2283,106.447,293266.0
2023-02-02 13:35:00,107.09,107.2,107.03,107.1,261729.0,106.447,106.5563,106.3873,106.4569,261729.0
2023-02-02 13:40:00,107.09,107.23,107.09,107.17,315298.0,106.447,106.5861,106.447,106.5265,315298.0
2023-02-02 13:45:00,107.17,107.39,107.11,107.38,319897.0,106.5265,106.7452,106.4668,106.7352,319897.0
2023-02-02 13:50:00,107.38,107.54,107.37,107.5,389366.0,106.7352,106.8943,106.7253,106.8545,389366.0
2023-02-02 13:55:00,107.5,107.73,107.44,107.72,325270.0,106.8545,107.0831,106.7949,107.0732,325270.0
2023-02-02 14:00:00,107.72,107.82,107.39,107.41,487280.0,107.0732,107.1726,106.7452,106.765,487280.0
2023-02-02 14:05:00,107.41,107.46,107.33,107.35,553093.0,106.765,106.8147,106.6855,106.7054,553093.0
2023-02-02 14:10:00,107.35,107.41,106.86,106.9,491052.0,106.7054,106.765,106.2183,106.2581,491052.0
2023-02-02 14:15:00,106.91,106.98,106.76,106.89,305891.0,106.268,106.3376,106.1189,106.2482,305891.0
2023-02-02 14:20:00,106.89,106.92,106.71,106.73,306082.0,106.2482,106.278,106.0692,106.0891,306082.0
2023-02-02 14:25:00,106.73,106.9,106.73,106.81,345479.0,106.0891,106.2581,106.0891,106.1686,345479.0
2023-02-02 14:30:00,106.81,106.9,106.32,106.37,513518.0,106.1686,106.2581,105.6816,105.7313,513518.0
2023-02-02 14:35:00,106.38,106.69,106.3,106.52,468193.0,105.7412,106.0494,105.6617,105.8804,468193.0
2023-02-02 14:40:00,106.53,106.61,106.22,106.3,426868.0,105.8903,105.9698,105.5822,105.6617,426868.0
2023-02-02 14:45:00,106.3,106.31,105.95,106.14,515964.0,105.6617,105.6716,105.3138,105.5027,515964.0
2023-02-02 14:50:00,106.15,106.42,106.03,106.3,469656.0,105.5126,105.781,105.3933,105.6617,469656.0
2023-02-02 14:55:00,106.3,106.31,106.06,106.14,501000.0,105.6617,105.6716,105.4231,105.5027,501000.0
2023-02-02 15:00:00,106.14,106.25,105.93,106.18,446704.0,105.5027,105.612,105.2939,105.5424,446704.0
2023-02-02 15:05:00,106.19,106.5,106.03,106.22,499554.0,105.5524,105.8605,105.3933,105.5822,499554.0
2023-02-02 15:10:00,106.23,106.98,106.22,106.98,490393.0,105.5921,106.3376,105.5822,106.3376,490393.0
2023-02-02 15:15:00,106.98,107.29,106.7,107.27,786386.0,106.3376,106.6458,106.0593,106.6259,786386.0
2023-02-02 15:20:00,107.28,107.52,107.21,107.34,659195.0,106.6358,106.8744,106.5662,106.6955,659195.0
2023-02-02 15:25:00,107.33,107.57,107.23,107.44,719798.0,106.6855,106.9241,106.5861,106.7949,719798.0
2023-02-02 15:30:00,107.44,107.66,107.39,107.65,655741.0,106.7949,107.0135,106.7452,107.0036,655741.0
2023-02-02 15:35:00,107.66,107.73,107.37,107.43,689168.0,107.0135,107.0831,106.7253,106.7849,689168.0
2023-02-02 15:40:00,107.44,107.5,107.11,107.28,791955.0,106.7949,106.8545,106.4668,106.6358,791955.0
2023-02-02 15:45:00,107.28,107.34,107.11,107.19,747174.0,106.6358,106.6955,106.4668,106.5464,747174.0
2023-02-02 15:50:00,107.19,107.4,106.99,107.35,1414735.0,106.5464,106.7551,106.3476,106.7054,1414735.0
2023-02-02 15:55:00,107.36,107.84,107.35,107.81,2103971.0,106.7153,107.1925,106.7054,107.1626,2103971.0
2023-02-03 09:30:00,102.92,103.68,102.76,103.23,3272175.0,102.302,103.0574,102.143,102.6101,3272175.0
2023-02-03 09:35:00,103.26,103.32,102.58,103.12,1270992.0,102.64,102.6996,101.964,102.5008,1270992.0
2023-02-03 09:40:00,103.14,103.8,102.94,103.6,1712919.0,102.5207,103.1767,102.3219,102.9779,1712919.0
2023-02-03 09:45:00,103.62,104.79,103.53,104.6,2326050.0,102.9978,104.1608,102.9083,103.9719,2326050.0
2023-02-03 09:50:00,104.6,105.32,104.44,105.28,1802673.0,103.9719,104.6876,103.8129,104.6478,1802673.0
2023-02-03 09:55:00,105.33,106.25,105.27,105.67,1687868.0,104.6975,105.612,104.6379,105.0355,1687868.0
2023-02-03 10:00:00,105.66,105.66,104.86,105.23,1396855.0,105.0255,105.0255,104.2303,104.5981,1396855.0
2023-02-03 10:05:00,105.23,105.29,104.73,105.15,874489.0,104.5981,104.6578,104.1011,104.5186,874489.0
2023-02-03 10:10:00,105.15,105.26,104.47,105.11,749607.0,104.5186,104.6279,103.8427,104.4788,749607.0
2023-02-03 10:15:00,105.08,106.28,105.07,105.85,1006167.0,104.449,105.6418,104.4391,105.2144,1006167.0
2023-02-03 10:20:00,105.86,106.85,105.78,106.84,941767.0,105.2243,106.2084,105.1448,106.1985,941767.0
2023-02-03 10:25:00,106.84,106.94,106.19,106.21,1024764.0,106.1985,106.2979,105.5524,105.5722,1024764.0
2023-02-03 10:30:00,106.22,106.82,106.2,106.77,836212.0,105.5822,106.1786,105.5623,106.1289,836212.0
2023-02-03 10:35:00,106.76,107.49,106.76,107.42,1255367.0,106.1189,106.8446,106.1189,106.775,1255367.0
2023-02-03 10:40:00,107.41,107.57,106.59,106.63,1117735.0,106.765,106.9241,105.95,105.9897,1117735.0
2023-02-03 10:45:00,106.64,107.16,106.62,107.0,683388.0,105.9997,106.5165,105.9798,106.3575,683388.0
2023-02-03 10:50:00,107.0,107.0,106.29,106.32,705789.0,106.3575,106.3575,105.6518,105.6816,705789.0
2023-02-03 10:55:00,106.33,106.62,106.24,106.45,654096.0,105.6915,105.9798,105.6021,105.8108,654096.0
2023-02-03 11:00:00,106.45,106.82,106.4,106.66,516521.0,105.8108,106.1786,105.7611,106.0195,516521.0
2023-02-03 11:05:00,106.66,107.17,106.54,106.99,575568.0,106.0195,106.5265,105.9003,106.3476,575568.0
2023-02-03 11:10:00,106.98,106.99,106.52,106.63,434628.0,106.3376,106.3476,105.8804,105.9897,434628.0
2023-02-03 11:15:00,106.63,107.11,106.63,107.05,436391.0,105.9897,106.4668,105.9897,106.4072,436391.0
2023-02-03 11:20:00,107.06,107.07,106.8,106.84,426457.0,106.4171,106.4271,106.1587,106.1985,426457.0
2023-02-03 11:25:00,106.84,107.06,106.53,106.87,537929.0,106.1985,106.4171,105.8903,106.2283,537929.0
2023-02-03 11:30:00,106.89,107.48,106.76,107.47,490659.0,106.2482,106.8346,106.1189,106.8247,490659.0
2023-02-03 11:35:00,107.46,107.81,107.23,107.39,837831.0,106.8147,107.1626,106.5861,106.7452,837831.0
2023-02-03 11:40:00,107.39,107.66,107.08,107.48,417891.0,106.7452,107.0135,106.437,106.8346,417891.0
2023-02-03 11:45:00,107.49,107.59,107.05,107.07,450894.0,106.8446,106.944,106.4072,106.4271,450894.0
2023-02-03 11:50:00,107.06,107.32,106.95,106.97,345283.0,106.4171,106.6756,106.3078,106.3277,345283.0
2023-02-03 11:55:00,106.97,107.16,106.65,106.72,389565.0,106.3277,106.5165,106.0096,106.0792,389565.0
2023-02-03 12:00:00,106.73,106.99,106.6,106.75,395348.0,106.0891,106.3476,105.9599,106.109,395348.0
2023-02-03 12:05:00,106.75,107.1,106.68,106.89,401877.0,106.109,106.4569,106.0394,106.2482,401877.0
2023-02-03 12:10:00,106.89,107.08,106.76,106.9,415959.0,106.2482,106.437,106.1189,106.2581,415959.0
2023-02-03 12:15:00,106.9,106.92,106.54,106.6,308373.0,106.2581,106.278,105.9003,105.9599,308373.0
2023-02-03 12:20:00,106.6,106.68,106.4,106.59,338753.0,105.9599,106.0394,105.7611,105.95,338753.0
2023-02-03 12:25:00,106.58,106.69,106.45,106.47,234635.0,105.94,106.0494,105.8108,105.8307,234635.0
2023-02-03 12:30:00,106.47,106.48,105.99,106.04,432079.0,105.8307,105.8406,105.3536,105.4033,432079.0
2023-02-03 12:35:00,106.03,106.12,105.91,105.95,307997.0,105.3933,105.4828,105.274,105.3138,307997.0
2023-02-03 12:40:00,105.94,106.18,105.85,106.16,275619.0,105.3039,105.5424,105.2144,105.5225,275619.0
2023-02-03 12:45:00,106.16,106.46,106.13,106.22,299361.0,105.5225,105.8207,105.4927,105.5822,299361.0
2023-02-03 12:50:00,106.23,106.4,106.14,106.22,236590.0,105.5921,105.7611,105.5027,105.5822,236590.0
2023-02-03 12:55:00,106.22,106.26,105.45,105.56,432215.0,105.5822,105.6219,104.8168,104.9261,432215.0
2023-02-03 13:00:00,105.56,105.72,105.42,105.47,351328.0,104.9261,105.0852,104.787,104.8367,351328.0
2023-02-03 13:05:00,105.48,105.65,105.28,105.37,404199.0,104.8466,105.0156,104.6478,104.7373,404199.0
2023-02-03 13:10:00,105.35,105.65,105.25,105.63,318960.0,104.7174,105.0156,104.618,104.9957,318960.0
2023-02-03 13:15:00,105.64,105.77,105.52,105.52,318545.0,105.0057,105.1349,104.8864,104.8864,318545.0
2023-02-03 13:20:00,105.53,105.7,105.45,105.53,213823.0,104.8963,105.0653,104.8168,104.8963,213823.0
2023-02-03 13:25:00,105.54,105.58,105.15,105.18,222620.0,104.9063,104.946,104.5186,104.5484,222620.0
2023-02-03 13:30:00,105.17,105.17,104.77,104.79,364146.0,104.5385,104.5385,104.1409,104.1608,364146.0
2023-02-03 13:35:00,104.79,105.19,104.74,105.03,382320.0,104.1608,104.5584,104.1111,104.3993,382320.0
2023-02-03 13:40:00,105.03,105.04,104.77,104.81,328372.0,104.3993,104.4093,104.1409,104.1806,328372.0
2023-02-03 13:45:00,104.8,104.96,104.51,104.78,452661.0,104.1707,104.3297,103.8824,104.1508,452661.0
2023-02-03 13:50:00,104.79,105.33,104.79,105.31,408643.0,104.1608,104.6975,104.1608,104.6776,408643.0
2023-02-03 13:55:00,105.31,105.31,105.13,105.2,342147.0,104.6776,104.6776,104.4987,104.5683,342147.0
2023-02-03 14:00:00,105.2,105.34,105.04,105.09,564241.0,104.5683,104.7075,104.4093,104.459,564241.0
2023-02-03 14:05:00,105.09,105.18,104.93,105.0,192499.0,104.459,104.5484,104.2999,104.3695,192499.0
2023-02-03 14:10:00,105.0,105.03,104.69,104.98,295884.0,104.3695,104.3993,104.0614,104.3496,295884.0
2023-02-03 14:15:00,104.97,104.98,104.4,104.43,334686.0,104.3397,104.3496,103.7731,103.8029,334686.0
2023-02-03 14:20:00,104.44,104.66,104.38,104.46,295637.0,103.8129,104.0315,103.7532,103.8327,295637.0
2023-02-03 14:25:00,104.46,104.67,104.44,104.61,214879.0,103.8327,104.0415,103.8129,103.9818,214879.0
2023-02-03 14:30:00,104.59,104.61,104.42,104.46,269811.0,103.962,103.9818,103.793,103.8327,269811.0
2023-02-03 14:35:00,104.47,104.76,104.44,104.69,297831.0,103.8427,104.1309,103.8129,104.0614,297831.0
2023-02-03 14:40:00,104.68,104.7,104.5,104.56,279987.0,104.0514,104.0713,103.8725,103.9321,279987.0
2023-02-03 14:45:00,104.56,104.63,104.42,104.57,210532.0,103.9321,104.0017,103.793,103.9421,210532.0
2023-02-03 14:50:00,104.57,104.57,104.28,104.32,257997.0,103.9421,103.9421,103.6538,103.6936,257997.0
2023-02-03 14:55:00,104.31,104.36,103.95,104.08,301868.0,103.6836,103.7333,103.3258,103.455,301868.0
2023-02-03 15:00:00,104.07,104.17,103.92,104.14,384439.0,103.4451,103.5445,103.296,103.5147,384439.0
2023-02-03 15:05:00,104.14,104.42,104.1,104.33,340645.0,103.5147,103.793,103.4749,103.7035,340645.0
2023-02-03 15:10:00,104.33,104.56,104.26,104.47,269188.0,103.7035,103.9321,103.6339,103.8427,269188.0
2023-02-03 15:15:00,104.47,104.78,104.37,104.56,365597.0,103.8427,104.1508,103.7433,103.9321,365597.0
2023-02-03 15:20:00,104.56,104.63,104.47,104.62,342338.0,103.9321,104.0017,103.8427,103.9918,342338.0
2023-02-03 15:25:00,104.62,104.77,104.57,104.66,666192.0,103.9918,104.1409,103.9421,104.0315,666192.0
2023-02-03 15:30:00,104.66,104.76,104.55,104.63,470572.0,104.0315,104.1309,103.9222,104.0017,470572.0
2023-02-03 15:35:00,104.63,104.75,104.54,104.62,430420.0,104.0017,104.121,103.9123,103.9918,430420.0
2023-02-03 15:40:00,104.62,104.81,104.58,104.7,442244.0,103.9918,104.1806,103.952,104.0713,442244.0
2023-02-03 15:45:00,104.71,104.84,104.58,104.64,504731.0,104.0812,104.2105,103.952,104.0117,504731.0
2023-02-03 15:50:00,104.63,105.05,104.48,104.99,901840.0,104.0017,104.4192,103.8526,104.3596,901840.0
2023-02-03 15:55:00,104.99,105.15,104.74,104.76,1711955.0,104.3596,104.5186,104.1111,104.1309,1711955.0
2023-02-06 09:30:00,102.4,103.78,102.21,103.74,1332786.0,101.7851,103.1568,101.5963,103.1171,1332786.0
2023-02-06 09:35:00,103.74,104.1,103.57,103.96,611717.0,103.1171,103.4749,102.9481,103.3357,611717.0
2023-02-06 09:40:00,103.98,104.36,103.55,103.75,656009.0,103.3556,103.7333,102.9282,103.127,656009.0
2023-02-06 09:45:00,103.76,103.85,103.36,103.62,416645.0,103.1369,103.2264,102.7394,102.9978,416645.0
2023-02-06 09:50:00,103.61,103.64,103.18,103.45,372174.0,102.9879,103.0177,102.5604,102.8288,372174.0
2023-02-06 09:55:00,103.45,103.7,103.23,103.45,287738.0,102.8288,103.0773,102.6101,102.8288,287738.0
2023-02-06 10:00:00,103.47,103.87,103.3,103.33,449877.0,102.8487,103.2463,102.6797,102.7095,449877.0
2023-02-06 10:05:00,103.35,103.44,103.16,103.33,424226.0,102.7294,102.8189,102.5406,102.7095,424226.0
2023-02-06 10:10:00,103.33,103.34,102.9,102.91,423286.0,102.7095,102.7195,102.2821,102.2921,423286.0
2023-02-06 10:15:00,102.92,102.93,102.37,102.46,379004.0,102.302,102.3119,101.7553,101.8448,379004.0
2023-02-06 10:20:00,102.46,102.49,102.16,102.25,409062.0,101.8448,101.8746,101.5466,101.636,409062.0
2023-02-06 10:25:00,102.27,102.51,102.03,102.09,323110.0,101.6559,101.8945,101.4173,101.477,323110.0
2023-02-06 10:30:00,102.09,102.26,101.88,102.19,467430.0,101.477,101.646,101.2682,101.5764,467430.0
2023-02-06 10:35:00,102.2,102.41,101.99,102.28,398667.0,101.5863,101.7951,101.3776,101.6658,398667.0
2023-02-06 10:40:00,102.28,102.46,102.21,102.33,264054.0,101.6658,101.8448,101.5963,101.7155,264054.0
2023-02-06 10:45:00,102.33,102.56,102.29,102.54,299862.0,101.7155,101.9442,101.6758,101.9243,299862.0
2023-02-06 10:50:00,102.54,102.81,102.49,102.66,279871.0,101.9243,102.1927,101.8746,102.0436,279871.0
2023-02-06 10:55:00,102.64,102.83,102.56,102.79,185232.0,102.0237,102.2125,101.9442,102.1728,185232.0
2023-02-06 11:00:00,102.8,102.81,102.36,102.37,221091.0,102.1827,102.1927,101.7454,101.7553,221091.0
2023-02-06 11:05:00,102.36,102.67,102.27,102.3,241602.0,101.7454,102.0535,101.6559,101.6857,241602.0
2023-02-06 11:10:00,102.3,102.55,102.25,102.54,207144.0,101.6857,101.9342,101.636,101.9243,207144.0
2023-02-06 11:15:00,102.55,102.92,102.53,102.75,308684.0,101.9342,102.302,101.9143,102.133,308684.0
2023-02-06 11:20:00,102.73,102.83,102.66,102.82,225665.0,102.1131,102.2125,102.0436,102.2026,225665.0
2023-02-06 11:25:00,102.83,103.14,102.75,103.04,311700.0,102.2125,102.5207,102.133,102.4213,311700.0
2023-02-06 11:30:00,103.05,103.43,102.98,103.09,372792.0,102.4312,102.8089,102.3616,102.471,372792.0
2023-02-06 11:35:00,103.09,103.38,103.09,103.32,233500.0,102.471,102.7592,102.471,102.6996,233500.0
2023-02-06 11:40:00,103.33,103.37,103.11,103.14,222200.0,102.7095,102.7493,102.4909,102.5207,222200.0
2023-02-06 11:45:00,103.15,103.22,102.81,102.85,171160.0,102.5306,102.6002,102.1927,102.2324,171160.0
2023-02-06 11:50:00,102.85,103.04,102.74,103.01,158095.0,102.2324,102.4213,102.1231,102.3915,158095.0
2023-02-06 11:55:00,103.02,103.04,102.79,102.9,140391.0,102.4014,102.4213,102.1728,102.2821,140391.0
2023-02-06 12:00:00,102.9,102.94,102.72,102.81,121063.0,102.2821,102.3219,102.1032,102.1927,121063.0
2023-02-06 12:05:00,102.81,102.98,102.79,102.89,128478.0,102.1927,102.3616,102.1728,102.2722,128478.0
2023-02-06 12:10:00,102.89,102.94,102.76,102.81,215785.0,102.2722,102.3219,102.143,102.1927,215785.0
2023-02-06 12:15:00,102.81,102.91,102.0,102.59,288642.0,102.1927,102.2921,101.3875,101.974,288642.0
2023-02-06 12:20:00,102.59,102.9,102.58,102.88,198708.0,101.974,102.2821,101.964,102.2622,198708.0
2023-02-06 12:25:00,102.88,103.01,102.81,102.93,122425.0,102.2622,102.3915,102.1927,102.3119,122425.0
2023-02-06 12:30:00,102.93,103.2,102.93,103.17,149138.0,102.3119,102.5803,102.3119,102.5505,149138.0
2023-02-06 12:35:00,103.17,103.35,103.16,103.2,129991.0,102.5505,102.7294,102.5406,102.5803,129991.0
2023-02-06 12:40:00,103.19,103.36,103.11,103.12,102160.0,102.5704,102.7394,102.4909,102.5008,102160.0
2023-02-06 12:45:00,103.13,103.28,103.12,103.19,148551.0,102.5107,102.6598,102.5008,102.5704,148551.0
2023-02-06 12:50:00,103.19,103.3,103.01,103.06,136486.0,102.5704,102.6797,102.3915,102.4412,136486.0
2023-02-06 12:55:00,103.05,103.07,102.91,103.05,116019.0,102.4312,102.4511,102.2921,102.4312,116019.0
2023-02-06 13:00:00,103.05,103.08,102.89,102.95,97887.0,102.4312,102.461,102.2722,102.3318,97887.0
2023-02-06 13:05:00,102.95,103.12,102.85,102.97,124300.0,102.3318,102.5008,102.2324,102.3517,124300.0
2023-02-06 13:10:00,102.97,103.13,102.75,103.08,147809.0,102.3517,102.5107,102.133,102.461,147809.0
2023-02-06 13:15:00,103.08,103.11,103.01,103.09,167737.0,102.461,102.4909,102.3915,102.471,167737.0
2023-02-06 13:20:00,103.09,103.1,102.88,102.88,149165.0,102.471,102.4809,102.2622,102.2622,149165.0
2023-02-06 13:25:00,102.89,102.89,102.62,102.71,204437.0,102.2722,102.2722,102.0038,102.0933,204437.0
2023-02-06 13:30:00,102.7,102.82,102.61,102.65,132246.0,102.0833,102.2026,101.9939,102.0336,132246.0
2023-02-06 13:35:00,102.66,102.76,102.5,102.54,144380.0,102.0436,102.143,101.8845,101.9243,144380.0
2023-02-06 13:40:00,102.54,102.62,102.42,102.51,172832.0,101.9243,102.0038,101.805,101.8945,172832.0
2023-02-06 13:45:00,102.5,102.55,102.41,102.45,189435.0,101.8845,101.9342,101.7951,101.8348,189435.0
2023-02-06 13:50:00,102.45,102.54,102.41,102.44,194898.0,101.8348,101.9243,101.7951,101.8249,194898.0
2023-02-06 13:55:00,102.44,102.6,102.4,102.6,407780.0,101.8249,101.9839,101.7851,101.9839,407780.0
2023-02-06 14:00:00,102.59,103.54,102.59,103.34,1249781.0,101.974,102.9183,101.974,102.7195,1249781.0
2023-02-06 14:05:00,103.35,103.58,103.01,103.44,633830.0,102.7294,102.958,102.3915,102.8189,633830.0
2023-02-06 14:10:00,103.45,103.79,103.44,103.69,646041.0,102.8288,103.1668,102.8189,103.0674,646041.0
2023-02-06 14:15:00,103.69,103.91,103.51,103.58,565382.0,103.0674,103.286,102.8885,102.958,565382.0
2023-02-06 14:20:00,103.58,103.76,103.53,103.61,360558.0,102.958,103.1369,102.9083,102.9879,360558.0
2023-02-06 14:25:00,103.61,103.64,103.22,103.29,371755.0,102.9879,103.0177,102.6002,102.6698,371755.0
2023-02-06 14:30:00,103.29,103.36,103.11,103.14,282263.0,102.6698,102.7394,102.4909,102.5207,282263.0
2023-02-06 14:35:00,103.15,103.21,103.08,103.18,210033.0,102.5306,102.5903,102.461,102.5604,210033.0
2023-02-06 14:40:00,103.17,103.2,102.96,103.11,258490.0,102.5505,102.5803,102.3418,102.4909,258490.0
2023-02-06 14:45:00,103.11,103.2,103.01,103.19,138984.0,102.4909,102.5803,102.3915,102.5704,138984.0
2023-02-06 14:50:00,103.18,103.19,102.9,102.95,195543.0,102.5604,102.5704,102.2821,102.3318,195543.0
2023-02-06 14:55:00,102.95,103.02,102.75,103.01,227153.0,102.3318,102.4014,102.133,102.3915,227153.0
2023-02-06 15:00:00,103.02,103.11,102.95,103.02,147231.0,102.4014,102.4909,102.3318,102.4014,147231.0
2023-02-06 15:05:00,103.02,103.05,102.84,103.01,144859.0,102.4014,102.4312,102.2225,102.3915,144859.0
2023-02-06 15:10:00,103.02,103.03,102.66,102.74,171695.0,102.4014,102.4113,102.0436,102.1231,171695.0
2023-02-06 15:15:00,102.75,102.91,102.67,102.82,207081.0,102.133,102.2921,102.0535,102.2026,207081.0
2023-02-06 15:20:00,102.82,102.97,102.77,102.77,180089.0,102.2026,102.3517,102.1529,102.1529,180089.0
2023-02-06 15:25:00,102.77,102.83,102.71,102.79,212756.0,102.1529,102.2125,102.0933,102.1728,212756.0
2023-02-06 15:30:00,102.79,102.91,102.64,102.84,214336.0,102.1728,102.2921,102.0237,102.2225,214336.0
2023-02-06 15:35:00,102.84,103.02,102.82,102.92,218590.0,102.2225,102.4014,102.2026,102.302,218590.0
2023-02-06 15:40:00,102.92,103.03,102.81,102.86,236138.0,102.302,102.4113,102.1927,102.2424,236138.0
2023-02-06 15:45:00,102.85,102.95,102.72,102.74,208771.0,102.2324,102.3318,102.1032,102.1231,208771.0
2023-02-06 15:50:00,102.74,103.34,102.74,103.09,475737.0,102.1231,102.7195,102.1231,102.471,475737.0
2023-02-06 15:55:00,103.08,103.08,102.82,102.9,892377.0,102.461,102.461,102.2026,102.2821,892377.0
2023-02-07 09:30:00,103.22,103.82,103.13,103.64,1425977.0,102.6002,103.1966,102.5107,103.0177,1425977.0
2023-02-07 09:35:00,103.63,103.82,103.18,103.66,501247.0,103.0077,103.1966,102.5604,103.0375,501247.0
2023-02-07 09:40:00,103.68,103.93,103.39,103.86,674541.0,103.0574,103.3059,102.7692,103.2363,674541.0
2023-02-07 09:45:00,103.85,103.9,103.42,103.55,372726.0,103.2264,103.2761,102.799,102.9282,372726.0
2023-02-07 09:50:00,103.56,103.94,103.29,103.42,337133.0,102.9382,103.3159,102.6698,102.799,337133.0
2023-02-07 09:55:00,103.43,103.45,103.14,103.23,306831.0,102.8089,102.8288,102.5207,102.6101,306831.0
2023-02-07 10:00:00,103.23,103.56,103.21,103.39,364667.0,102.6101,102.9382,102.5903,102.7692,364667.0
2023-02-07 10:05:00,103.38,103.57,103.17,103.2,332032.0,102.7592,102.9481,102.5505,102.5803,332032.0
2023-02-07 10:10:00,103.2,103.97,103.12,103.93,403522.0,102.5803,103.3457,102.5008,103.3059,403522.0
2023-02-07 10:15:00,103.94,104.39,103.79,104.39,944389.0,103.3159,103.7632,103.1668,103.7632,944389.0
2023-02-07 10:20:00,104.39,104.67,104.37,104.62,858576.0,103.7632,104.0415,103.7433,103.9918,858576.0
2023-02-07 10:25:00,104.62,104.75,104.15,104.39,610296.0,103.9918,104.121,103.5246,103.7632,610296.0
2023-02-07 10:30:00,104.39,104.74,104.15,104.28,671410.0,103.7632,104.1111,103.5246,103.6538,671410.0
2023-02-07 10:35:00,104.28,104.68,104.25,104.47,348699.0,103.6538,104.0514,103.624,103.8427,348699.0
2023-02-07 10:40:00,104.47,104.62,104.29,104.6,276214.0,103.8427,103.9918,103.6638,103.9719,276214.0
2023-02-07 10:45:00,104.6,104.64,104.39,104.43,288760.0,103.9719,104.0117,103.7632,103.8029,288760.0
2023-02-07 10:50:00,104.44,104.6,104.28,104.34,267849.0,103.8129,103.9719,103.6538,103.7135,267849.0
2023-02-07 10:55:00,104.33,104.59,104.28,104.38,207404.0,103.7035,103.962,103.6538,103.7532,207404.0
2023-02-07 11:00:00,104.37,104.49,104.29,104.3,227377.0,103.7433,103.8626,103.6638,103.6737,227377.0
2023-02-07 11:05:00,104.29,104.72,104.28,104.66,330185.0,103.6638,104.0912,103.6538,104.0315,330185.0
2023-02-07 11:10:00,104.66,104.88,104.61,104.86,508062.0,104.0315,104.2502,103.9818,104.2303,508062.0
2023-02-07 11:15:00,104.87,104.93,104.71,104.86,474167.0,104.2403,104.2999,104.0812,104.2303,474167.0
2023-02-07 11:20:00,104.85,104.98,104.79,104.93,230472.0,104.2204,104.3496,104.1608,104.2999,230472.0
2023-02-07 11:25:00,104.95,105.36,104.93,105.16,587277.0,104.3198,104.7273,104.2999,104.5285,587277.0
2023-02-07 11:30:00,105.15,105.51,105.06,105.47,465082.0,104.5186,104.8764,104.4291,104.8367,465082.0
2023-02-07 11:35:00,105.48,105.55,105.32,105.33,501099.0,104.8466,104.9162,104.6876,104.6975,501099.0
2023-02-07 11:40:00,105.33,105.34,105.02,105.09,278715.0,104.6975,104.7075,104.3894,104.459,278715.0
2023-02-07 11:45:00,105.09,105.24,105.03,105.17,247726.0,104.459,104.6081,104.3993,104.5385,247726.0
2023-02-07 11:50:00,105.18,105.29,105.13,105.16,186312.0,104.5484,104.6578,104.4987,104.5285,186312.0
2023-02-07 11:55:00,105.15,105.34,105.1,105.16,253701.0,104.5186,104.7075,104.4689,104.5285,253701.0
2023-02-07 12:00:00,105.17,105.17,104.96,105.05,230586.0,104.5385,104.5385,104.3297,104.4192,230586.0
2023-02-07 12:05:00,105.05,105.15,104.99,105.01,220579.0,104.4192,104.5186,104.3596,104.3794,220579.0
2023-02-07 12:10:00,105.02,105.16,104.82,104.91,255487.0,104.3894,104.5285,104.1906,104.28,255487.0
2023-02-07 12:15:00,104.91,104.96,104.75,104.8,161221.0,104.28,104.3297,104.121,104.1707,161221.0
2023-02-07 12:20:00,104.8,104.82,104.6,104.64,263233.0,104.1707,104.1906,103.9719,104.0117,263233.0
2023-02-07 12:25:00,104.64,104.86,104.63,104.81,224343.0,104.0117,104.2303,104.0017,104.1806,224343.0
2023-02-07 12:30:00,104.82,105.15,104.8,105.05,201622.0,104.1906,104.5186,104.1707,104.4192,201622.0
2023-02-07 12:35:00,105.04,105.13,104.93,104.94,200175.0,104.4093,104.4987,104.2999,104.3099,200175.0
2023-02-07 12:40:00,104.93,105.66,104.67,105.41,413465.0,104.2999,105.0255,104.0415,104.777,413465.0
2023-02-07 12:45:00,105.42,106.25,105.42,106.22,816092.0,104.787,105.612,104.787,105.5822,816092.0
2023-02-07 12:50:00,106.24,106.46,105.96,106.38,645311.0,105.6021,105.8207,105.3237,105.7412,645311.0
2023-02-07 12:55:00,106.38,106.7,106.24,106.36,458798.0,105.7412,106.0593,105.6021,105.7213,458798.0
2023-02-07 13:00:00,106.34,106.6,105.77,105.82,455646.0,105.7015,105.9599,105.1349,105.1846,455646.0
2023-02-07 13:05:00,105.83,106.05,105.55,105.75,394903.0,105.1945,105.4132,104.9162,105.115,394903.0
2023-02-07 13:10:00,105.75,105.84,105.15,105.2,500375.0,105.115,105.2045,104.5186,104.5683,500375.0
2023-02-07 13:15:00,105.16,105.23,104.44,104.91,760826.0,104.5285,104.5981,103.8129,104.28,760826.0
2023-02-07 13:20:00,104.89,105.06,104.49,104.53,470928.0,104.2602,104.4291,103.8626,103.9023,470928.0
2023-02-07 13:25:00,104.53,104.82,104.35,104.45,459541.0,103.9023,104.1906,103.7234,103.8228,459541.0
2023-02-07 13:30:00,104.44,104.44,103.74,103.75,685239.0,103.8129,103.8129,103.1171,103.127,685239.0
2023-02-07 13:35:00,103.75,104.38,103.71,104.37,469225.0,103.127,103.7532,103.0872,103.7433,469225.0
2023-02-07 13:40:00,104.4,104.77,104.2,104.28,430993.0,103.7731,104.1409,103.5743,103.6538,430993.0
2023-02-07 13:45:00,104.25,104.36,104.01,104.2,350920.0,103.624,103.7333,103.3854,103.5743,350920.0
2023-02-07 13:50:00,104.19,104.7,104.1,104.66,361668.0,103.5644,104.0713,103.4749,104.0315,361668.0
2023-02-07 13:55:00,104.67,104.84,104.47,104.6,253552.0,104.0415,104.2105,103.8427,103.9719,253552.0
2023-02-07 14:00:00,104.59,105.25,104.55,105.21,351329.0,103.962,104.618,103.9222,104.5782,351329.0
2023-02-07 14:05:00,105.21,105.58,105.1,105.43,295769.0,104.5782,104.946,104.4689,104.7969,295769.0
2023-02-07 14:10:00,105.47,105.77,105.42,105.66,343650.0,104.8367,105.1349,104.787,105.0255,343650.0
2023-02-07 14:15:00,105.66,106.08,105.66,106.08,409718.0,105.0255,105.443,105.0255,105.443,409718.0
2023-02-07 14:20:00,106.08,106.08,105.64,105.84,551062.0,105.443,105.443,105.0057,105.2045,551062.0
2023-02-07 14:25:00,105.85,106.13,105.82,106.1,329527.0,105.2144,105.4927,105.1846,105.4629,329527.0
2023-02-07 14:30:00,106.12,106.51,105.97,106.45,482562.0,105.4828,105.8704,105.3337,105.8108,482562.0
2023-02-07 14:35:00,106.45,106.54,106.34,106.45,261264.0,105.8108,105.9003,105.7015,105.8108,261264.0
2023-02-07 14:40:00,106.45,106.62,106.35,106.46,301958.0,105.8108,105.9798,105.7114,105.8207,301958.0
2023-02-07 14:45:00,106.5,106.66,106.47,106.58,310367.0,105.8605,106.0195,105.8307,105.94,310367.0
2023-02-07 14:50:00,106.59,106.86,106.51,106.8,366883.0,105.95,106.2183,105.8704,106.1587,366883.0
2023-02-07 14:55:00,106.8,106.8,106.51,106.69,332536.0,106.1587,106.1587,105.8704,106.0494,332536.0
2023-02-07 15:00:00,106.69,106.92,106.52,106.54,634162.0,106.0494,106.278,105.8804,105.9003,634162.0
2023-02-07 15:05:00,106.54,106.66,106.24,106.31,313622.0,105.9003,106.0195,105.6021,105.6716,313622.0
2023-02-07 15:10:00,106.31,106.54,106.3,106.48,271431.0,105.6716,105.9003,105.6617,105.8406,271431.0
2023-02-07 15:15:00,106.48,106.85,106.47,106.8,406777.0,105.8406,106.2084,105.8307,106.1587,406777.0
2023-02-07 15:20:00,106.81,107.06,106.8,107.02,497901.0,106.1686,106.4171,106.1587,106.3774,497901.0
2023-02-07 15:25:00,107.03,107.12,106.96,107.12,406765.0,106.3873,106.4768,106.3177,106.4768,406765.0
2023-02-07 15:30:00,107.13,107.29,107.06,107.29,518709.0,106.4867,106.6458,106.4171,106.6458,518709.0
2023-02-07 15:35:00,107.29,107.34,107.09,107.33,509488.0,106.6458,106.6955,106.447,106.6855,509488.0
2023-02-07 15:40:00,107.32,107.5,107.3,107.45,678652.0,106.6756,106.8545,106.6557,106.8048,678652.0
2023-02-07 15:45:00,107.44,107.86,107.44,107.76,985029.0,106.7949,107.2123,106.7949,107.1129,985029.0
2023-02-07 15:50:00,107.76,108.18,107.76,108.17,1196700.0,107.1129,107.5304,107.1129,107.5205,1196700.0
2023-02-07 15:55:00,108.17,108.18,107.56,107.65,2432254.0,107.5205,107.5304,106.9141,107.0036,2432254.0
2023-02-08 09:30:00,102.05,103.14,101.13,101.34,4642888.0,101.4372,102.5207,100.5227,100.7315,4642888.0
2023-02-08 09:35:00,101.35,101.41,100.5,100.96,2914757.0,100.7414,100.8011,99.8965,100.3538,2914757.0
2023-02-08 09:40:00,100.96,101.8,100.95,101.65,1835670.0,100.3538,101.1887,100.3438,101.0396,1835670.0
2023-02-08 09:45:00,101.64,101.78,100.97,101.08,1628411.0,101.0297,101.1688,100.3637,100.473,1628411.0
2023-02-08 09:50:00,101.08,101.16,100.61,100.82,1564112.0,100.473,100.5526,100.0059,100.2146,1564112.0
2023-02-08 09:55:00,100.82,101.54,100.6,101.46,1346483.0,100.2146,100.9303,99.9959,100.8508,1346483.0
2023-02-08 10:00:00,101.44,101.47,100.82,100.92,1207680.0,100.8309,100.8607,100.2146,100.314,1207680.0
2023-02-08 10:05:00,100.92,101.02,100.55,100.74,988542.0,100.314,100.4134,99.9462,100.1351,988542.0
2023-02-08 10:10:00,100.73,101.17,100.69,101.13,1012825.0,100.1251,100.5625,100.0854,100.5227,1012825.0
2023-02-08 10:15:00,101.13,101.56,101.09,101.52,928061.0,100.5227,100.9502,100.483,100.9104,928061.0
2023-02-08 10:20:00,101.53,101.63,100.71,100.76,1077467.0,100.9203,101.0197,100.1053,100.155,1077467.0
2023-02-08 10:25:00,100.75,100.97,100.66,100.73,733934.0,100.145,100.3637,100.0556,100.1251,733934.0
2023-02-08 10:30:00,100.73,100.73,99.84,99.95,1648584.0,100.1251,100.1251,99.2405,99.3498,1648584.0
2023-02-08 10:35:00,99.95,100.34,99.81,100.2,1143545.0,99.3498,99.7375,99.2107,99.5983,1143545.0
2023-02-08 10:40:00,100.2,100.27,99.82,99.83,756844.0,99.5983,99.6679,99.2206,99.2305,756844.0
2023-02-08 10:45:00,99.83,99.89,99.63,99.66,1019785.0,99.2305,99.2902,99.0317,99.0616,1019785.0
2023-02-08 10:50:00,99.66,99.82,99.51,99.58,1226124.0,99.0616,99.2206,98.9125,98.982,1226124.0
2023-02-08 10:55:00,99.58,99.67,99.26,99.28,1053774.0,98.982,99.0715,98.664,98.6839,1053774.0
2023-02-08 11:00:00,99.27,99.42,99.01,99.19,1626425.0,98.6739,98.823,98.4155,98.5944,1626425.0
2023-02-08 11:05:00,99.19,99.23,98.74,98.92,1514888.0,98.5944,98.6342,98.1471,98.326,1514888.0
2023-02-08 11:10:00,98.94,99.05,98.84,98.95,993548.0,98.3459,98.4552,98.2465,98.3558,993548.0
2023-02-08 11:15:00,98.95,99.32,98.84,99.14,1141993.0,98.3558,98.7236,98.2465,98.5447,1141993.0
2023-02-08 11:20:00,99.14,99.24,98.36,98.42,1222066.0,98.5447,98.6441,97.7694,97.829,1222066.0
2023-02-08 11:25:00,98.43,98.48,98.09,98.1,1204455.0,97.839,97.8887,97.501,97.5109,1204455.0
2023-02-08 11:30:00,98.09,98.33,98.03,98.19,1247195.0,97.501,97.7396,97.4414,97.6004,1247195.0
2023-02-08 11:35:00,98.2,98.58,98.18,98.5,1266307.0,97.6103,97.9881,97.5905,97.9085,1266307.0
2023-02-08 11:40:00,98.5,98.58,98.25,98.38,1175904.0,97.9085,97.9881,97.66,97.7893,1175904.0
2023-02-08 11:45:00,98.38,98.66,98.34,98.57,657745.0,97.7893,98.0676,97.7495,97.9781,657745.0
2023-02-08 11:50:00,98.58,99.09,98.57,99.04,1187323.0,97.9881,98.495,97.9781,98.4453,1187323.0
2023-02-08 11:55:00,99.04,99.28,98.98,99.07,1289208.0,98.4453,98.6839,98.3857,98.4751,1289208.0
2023-02-08 12:00:00,99.1,99.12,98.5,98.58,908983.0,98.5049,98.5248,97.9085,97.9881,908983.0
2023-02-08 12:05:00,98.57,99.08,98.51,98.91,829280.0,97.9781,98.4851,97.9185,98.3161,829280.0
2023-02-08 12:10:00,98.91,99.36,98.9,99.12,912516.0,98.3161,98.7634,98.3061,98.5248,912516.0
2023-02-08 12:15:00,99.14,99.53,99.11,99.48,1265935.0,98.5447,98.9323,98.5149,98.8826,1265935.0
2023-02-08 12:20:00,99.48,99.68,99.43,99.5,906922.0,98.8826,99.0814,98.8329,98.9025,906922.0
2023-02-08 12:25:00,99.49,99.64,99.43,99.56,678206.0,98.8926,99.0417,98.8329,98.9622,678206.0
2023-02-08 12:30:00,99.56,99.93,99.52,99.53,854050.0,98.9622,99.3299,98.9224,98.9323,854050.0
2023-02-08 12:35:00,99.54,99.59,99.04,99.07,645664.0,98.9423,98.992,98.4453,98.4751,645664.0
2023-02-08 12:40:00,99.08,99.17,98.97,99.16,516138.0,98.4851,98.5745,98.3757,98.5646,516138.0
2023-02-08 12:45:00,99.17,99.39,99.16,99.37,391673.0,98.5745,98.7932,98.5646,98.7733,391673.0
2023-02-08 12:50:00,99.37,99.51,99.3,99.47,433682.0,98.7733,98.9125,98.7037,98.8727,433682.0
2023-02-08 12:55:00,99.46,99.55,99.34,99.5,449874.0,98.8628,98.9522,98.7435,98.9025,449874.0
2023-02-08 13:00:00,99.49,99.63,99.41,99.59,516488.0,98.8926,99.0317,98.8131,98.992,516488.0
2023-02-08 13:05:00,99.59,99.84,99.52,99.61,501721.0,98.992,99.2405,98.9224,99.0119,501721.0
2023-02-08 13:10:00,99.62,99.63,99.35,99.42,553088.0,99.0218,99.0317,98.7534,98.823,553088.0
2023-02-08 13:15:00,99.42,99.54,99.15,99.44,565773.0,98.823,98.9423,98.5546,98.8429,565773.0
2023-02-08 13:20:00,99.44,99.5,99.32,99.47,523337.0,98.8429,98.9025,98.7236,98.8727,523337.0
2023-02-08 13:25:00,99.49,99.49,99.0,99.02,611539.0,98.8926,98.8926,98.4055,98.4254,611539.0
2023-02-08 13:30:00,99.01,99.04,98.78,98.89,820753.0,98.4155,98.4453,98.1869,98.2962,820753.0
2023-02-08 13:35:00,98.88,99.03,98.74,98.8,652686.0,98.2863,98.4354,98.1471,98.2067,652686.0
2023-02-08 13:40:00,98.8,98.84,98.58,98.7,750602.0,98.2067,98.2465,97.9881,98.1073,750602.0
2023-02-08 13:45:00,98.7,98.86,98.64,98.84,494530.0,98.1073,98.2664,98.0477,98.2465,494530.0
2023-02-08 13:50:00,98.84,98.89,98.66,98.75,374244.0,98.2465,98.2962,98.0676,98.157,374244.0
2023-02-08 13:55:00,98.76,99.17,98.75,99.17,708581.0,98.167,98.5745,98.157,98.5745,708581.0
2023-02-08 14:00:00,99.16,99.23,98.92,99.15,547800.0,98.5646,98.6342,98.326,98.5546,547800.0
2023-02-08 14:05:00,99.15,99.31,99.04,99.3,531697.0,98.5546,98.7137,98.4453,98.7037,531697.0
2023-02-08 14:10:00,99.3,99.36,99.16,99.35,569963.0,98.7037,98.7634,98.5646,98.7534,569963.0
2023-02-08 14:15:00,99.35,99.55,99.3,99.5,567419.0,98.7534,98.9522,98.7037,98.9025,567419.0
2023-02-08 14:20:00,99.5,99.52,99.34,99.36,314189.0,98.9025,98.9224,98.7435,98.7634,314189.0
2023-02-08 14:25:00,99.35,99.38,99.19,99.27,267550.0,98.7534,98.7833,98.5944,98.6739,267550.0
2023-02-08 14:30:00,99.26,99.58,99.23,99.58,323948.0,98.664,98.982,98.6342,98.982,323948.0
2023-02-08 14:35:00,99.58,99.73,99.49,99.7,565478.0,98.982,99.1311,98.8926,99.1013,565478.0
2023-02-08 14:40:00,99.7,99.73,99.3,99.52,499040.0,99.1013,99.1311,98.7037,98.9224,499040.0
2023-02-08 14:45:00,99.52,99.52,99.31,99.35,303644.0,98.9224,98.9224,98.7137,98.7534,303644.0
2023-02-08 14:50:00,99.34,99.58,99.34,99.55,326279.0,98.7435,98.982,98.7435,98.9522,326279.0
2023-02-08 14:55:00,99.56,99.81,99.49,99.71,484882.0,98.9622,99.2107,98.8926,99.1113,484882.0
2023-02-08 15:00:00,99.7,99.72,99.4,99.42,371131.0,99.1013,99.1212,98.8031,98.823,371131.0
2023-02-08 15:05:00,99.42,99.45,99.11,99.18,620489.0,98.823,98.8528,98.5149,98.5845,620489.0
2023-02-08 15:10:00,99.17,99.18,98.98,99.06,497085.0,98.5745,98.5845,98.3857,98.4652,497085.0
2023-02-08 15:15:00,99.05,99.18,98.96,98.97,540518.0,98.4552,98.5845,98.3658,98.3757,540518.0
2023-02-08 15:20:00,98.98,99.38,98.97,99.24,538392.0,98.3857,98.7833,98.3757,98.6441,538392.0
2023-02-08 15:25:00,99.24,99.3,99.09,99.27,481566.0,98.6441,98.7037,98.495,98.6739,481566.0
2023-02-08 15:30:00,99.26,99.45,99.23,99.26,457390.0,98.664,98.8528,98.6342,98.664,457390.0
2023-02-08 15:35:00,99.27,99.38,99.26,99.36,396886.0,98.6739,98.7833,98.664,98.7634,396886.0
2023-02-08 15:40:00,99.37,99.5,99.29,99.43,625899.0,98.7733,98.9025,98.6938,98.8329,625899.0
2023-02-08 15:45:00,99.44,99.47,99.18,99.26,868408.0,98.8429,98.8727,98.5845,98.664,868408.0
2023-02-08 15:50:00,99.27,99.54,99.22,99.49,1064783.0,98.6739,98.9423,98.6242,98.8926,1064783.0
2023-02-08 15:55:00,99.49,99.51,99.23,99.4,2191687.0,98.8926,98.9125,98.6342,98.8031,2191687.0
2023-02-09 09:30:00,99.92,100.03,97.76,98.11,3941660.0,99.32,99.4293,97.173,97.5209,3941660.0
2023-02-09 09:35:00,98.1,98.49,97.3,97.48,2139604.0,97.5109,97.8986,96.7157,96.8947,2139604.0
2023-02-09 09:40:00,97.49,97.67,96.3,96.3,2590448.0,96.9046,97.0835,95.7217,95.7217,2590448.0
2023-02-09 09:45:00,96.3,97.35,96.22,97.31,2572594.0,95.7217,96.7654,95.6422,96.7257,2572594.0
2023-02-09 09:50:00,97.3,97.54,96.62,96.8,1845732.0,96.7157,96.9543,96.0398,96.2187,1845732.0
2023-02-09 09:55:00,96.81,96.98,96.41,96.66,1523224.0,96.2287,96.3977,95.8311,96.0796,1523224.0
2023-02-09 10:00:00,96.66,96.72,95.6,95.91,2674691.0,96.0796,96.1392,95.0259,95.3341,2674691.0
2023-02-09 10:05:00,95.91,96.19,95.87,96.03,1671598.0,95.3341,95.6124,95.2943,95.4534,1671598.0
2023-02-09 10:10:00,96.03,96.23,95.94,96.15,1430595.0,95.4534,95.6522,95.3639,95.5726,1430595.0
2023-02-09 10:15:00,96.14,96.61,96.04,96.24,1437194.0,95.5627,96.0299,95.4633,95.6621,1437194.0
2023-02-09 10:20:00,96.24,96.49,95.99,96.03,1083131.0,95.6621,95.9106,95.4136,95.4534,1083131.0
2023-02-09 10:25:00,96.03,96.06,95.51,95.55,1373630.0,95.4534,95.4832,94.9365,94.9762,1373630.0
2023-02-09 10:30:00,95.54,95.63,95.31,95.6,1642498.0,94.9663,95.0558,94.7377,95.0259,1642498.0
2023-02-09 10:35:00,95.6,95.77,95.56,95.65,981639.0,95.0259,95.1949,94.9862,95.0756,981639.0
2023-02-09 10:40:00,95.65,95.78,95.49,95.56,835126.0,95.0756,95.2049,94.9166,94.9862,835126.0
2023-02-09 10:45:00,95.56,95.77,95.51,95.67,1001600.0,94.9862,95.1949,94.9365,95.0955,1001600.0
2023-02-09 10:50:00,95.68,95.7,95.31,95.48,1254920.0,95.1055,95.1253,94.7377,94.9067,1254920.0
2023-02-09 10:55:00,95.48,95.48,95.27,95.45,926577.0,94.9067,94.9067,94.6979,94.8768,926577.0
2023-02-09 11:00:00,95.45,95.47,94.69,94.76,2137508.0,94.8768,94.8967,94.1214,94.191,2137508.0
2023-02-09 11:05:00,94.76,94.85,94.51,94.77,1838603.0,94.191,94.2805,93.9425,94.2009,1838603.0
2023-02-09 11:10:00,94.77,95.08,94.77,95.02,1577648.0,94.2009,94.5091,94.2009,94.4494,1577648.0
2023-02-09 11:15:00,95.03,95.06,94.54,94.63,1350201.0,94.4594,94.4892,93.9723,94.0618,1350201.0
2023-02-09 11:20:00,94.64,94.65,94.29,94.34,1349980.0,94.0717,94.0817,93.7238,93.7735,1349980.0
2023-02-09 11:25:00,94.36,94.7,94.34,94.68,932416.0,93.7934,94.1314,93.7735,94.1115,932416.0
2023-02-09 11:30:00,94.69,94.93,94.49,94.65,1141043.0,94.1214,94.36,93.9226,94.0817,1141043.0
2023-02-09 11:35:00,94.66,94.74,94.27,94.29,1360570.0,94.0916,94.1711,93.7039,93.7238,1360570.0
2023-02-09 11:40:00,94.29,94.56,94.15,94.32,1884836.0,93.7238,93.9922,93.5847,93.7536,1884836.0
2023-02-09 11:45:00,94.31,94.32,93.88,93.99,1802108.0,93.7437,93.7536,93.3163,93.4256,1802108.0
2023-02-09 11:50:00,93.99,94.19,93.85,93.94,1929895.0,93.4256,93.6244,93.2865,93.3759,1929895.0
2023-02-09 11:55:00,93.94,94.25,93.89,94.2,1303440.0,93.3759,93.6841,93.3262,93.6344,1303440.0
2023-02-09 12:00:00,94.2,94.49,94.05,94.34,1256934.0,93.6344,93.9226,93.4853,93.7735,1256934.0
2023-02-09 12:05:00,94.34,94.41,94.12,94.23,1048791.0,93.7735,93.8431,93.5548,93.6642,1048791.0
2023-02-09 12:10:00,94.25,94.26,94.03,94.04,862796.0,93.6841,93.694,93.4654,93.4753,862796.0
2023-02-09 12:15:00,94.04,94.4,94.03,94.36,1084303.0,93.4753,93.8332,93.4654,93.7934,1084303.0
2023-02-09 12:20:00,94.36,94.41,94.16,94.25,1007522.0,93.7934,93.8431,93.5946,93.6841,1007522.0
2023-02-09 12:25:00,94.25,94.41,94.09,94.09,951289.0,93.6841,93.8431,93.525,93.525,951289.0
2023-02-09 12:30:00,94.09,94.2,93.8,93.8,1573081.0,93.525,93.6344,93.2368,93.2368,1573081.0
2023-02-09 12:35:00,93.8,93.88,93.63,93.73,1419653.0,93.2368,93.3163,93.0678,93.1672,1419653.0
2023-02-09 12:40:00,93.73,93.89,93.7,93.73,698753.0,93.1672,93.3262,93.1374,93.1672,698753.0
2023-02-09 12:45:00,93.74,93.9,93.64,93.88,940991.0,93.1771,93.3362,93.0777,93.3163,940991.0
2023-02-09 12:50:00,93.87,93.91,93.71,93.9,781481.0,93.3063,93.3461,93.1473,93.3362,781481.0
2023-02-09 12:55:00,93.89,94.07,93.89,94.05,956888.0,93.3262,93.5051,93.3262,93.4853,956888.0
2023-02-09 13:00:00,94.05,94.15,93.91,94.12,855709.0,93.4853,93.5847,93.3461,93.5548,855709.0
2023-02-09 13:05:00,94.11,94.25,94.04,94.11,702083.0,93.5449,93.6841,93.4753,93.5449,702083.0
2023-02-09 13:10:00,94.1,94.31,94.09,94.25,736394.0,93.535,93.7437,93.525,93.6841,736394.0
2023-02-09 13:15:00,94.25,94.34,94.08,94.31,656154.0,93.6841,93.7735,93.5151,93.7437,656154.0
2023-02-09 13:20:00,94.32,94.57,94.29,94.55,1054297.0,93.7536,94.0021,93.7238,93.9823,1054297.0
2023-02-09 13:25:00,94.55,94.78,94.52,94.75,1063111.0,93.9823,94.2109,93.9524,94.1811,1063111.0
2023-02-09 13:30:00,94.75,95.06,94.73,95.05,1337413.0,94.1811,94.4892,94.1612,94.4793,1337413.0
2023-02-09 13:35:00,95.06,95.06,94.65,94.67,946044.0,94.4892,94.4892,94.0817,94.1015,946044.0
2023-02-09 13:40:00,94.66,94.68,94.49,94.56,701976.0,94.0916,94.1115,93.9226,93.9922,701976.0
2023-02-09 13:45:00,94.56,94.98,94.55,94.93,573971.0,93.9922,94.4097,93.9823,94.36,573971.0
2023-02-09 13:50:00,94.94,95.05,94.74,94.95,856251.0,94.3699,94.4793,94.1711,94.3799,856251.0
2023-02-09 13:55:00,94.95,95.01,94.71,94.99,593422.0,94.3799,94.4395,94.1413,94.4196,593422.0
2023-02-09 14:00:00,94.98,95.0,94.77,94.9,673116.0,94.4097,94.4296,94.2009,94.3302,673116.0
2023-02-09 14:05:00,94.9,95.16,94.76,94.79,749466.0,94.3302,94.5886,94.191,94.2208,749466.0
2023-02-09 14:10:00,94.79,94.79,94.34,94.49,721745.0,94.2208,94.2208,93.7735,93.9226,721745.0
2023-02-09 14:15:00,94.49,94.59,94.15,94.31,714595.0,93.9226,94.022,93.5847,93.7437,714595.0
2023-02-09 14:20:00,94.3,94.37,94.04,94.2,759723.0,93.7338,93.8033,93.4753,93.6344,759723.0
2023-02-09 14:25:00,94.2,94.36,94.01,94.05,594272.0,93.6344,93.7934,93.4455,93.4853,594272.0
2023-02-09 14:30:00,94.05,94.37,94.04,94.2,681660.0,93.4853,93.8033,93.4753,93.6344,681660.0
2023-02-09 14:35:00,94.19,94.41,94.11,94.26,565286.0,93.6244,93.8431,93.5449,93.694,565286.0
2023-02-09 14:40:00,94.26,94.45,94.21,94.31,545511.0,93.694,93.8829,93.6443,93.7437,545511.0
2023-02-09 14:45:00,94.31,94.35,94.17,94.29,449900.0,93.7437,93.7835,93.6045,93.7238,449900.0
2023-02-09 14:50:00,94.28,94.35,94.24,94.3,431713.0,93.7139,93.7835,93.6741,93.7338,431713.0
2023-02-09 14:55:00,94.3,94.32,94.2,94.26,532325.0,93.7338,93.7536,93.6344,93.694,532325.0
2023-02-09 15:00:00,94.25,94.26,93.91,93.93,724052.0,93.6841,93.694,93.3461,93.366,724052.0
2023-02-09 15:05:00,93.94,94.4,93.93,94.36,697486.0,93.3759,93.8332,93.366,93.7934,697486.0
2023-02-09 15:10:00,94.36,94.53,94.33,94.34,669798.0,93.7934,93.9624,93.7636,93.7735,669798.0
2023-02-09 15:15:00,94.35,94.5,94.24,94.38,658728.0,93.7835,93.9326,93.6741,93.8133,658728.0
2023-02-09 15:20:00,94.38,94.47,94.31,94.41,719335.0,93.8133,93.9027,93.7437,93.8431,719335.0
2023-02-09 15:25:00,94.42,94.46,94.26,94.31,680789.0,93.853,93.8928,93.694,93.7437,680789.0
2023-02-09 15:30:00,94.32,94.33,94.21,94.3,696687.0,93.7536,93.7636,93.6443,93.7338,696687.0
2023-02-09 15:35:00,94.31,94.63,94.31,94.53,1074139.0,93.7437,94.0618,93.7437,93.9624,1074139.0
2023-02-09 15:40:00,94.53,94.77,94.43,94.75,814526.0,93.9624,94.2009,93.863,94.1811,814526.0
2023-02-09 15:45:00,94.75,94.77,94.54,94.7,934325.0,94.1811,94.2009,93.9723,94.1314,934325.0
2023-02-09 15:50:00,94.69,95.27,94.69,95.13,2067768.0,94.1214,94.6979,94.1214,94.5588,2067768.0
2023-02-09 15:55:00,95.13,95.17,94.95,94.98,3379395.0,94.5588,94.5985,94.3799,94.4097,3379395.0
2023-02-10 09:30:00,95.42,96.41,95.34,96.29,2666363.0,94.847,95.8311,94.7675,95.7118,2666363.0
2023-02-10 09:35:00,96.28,96.75,95.62,95.86,1694831.0,95.7019,96.169,95.0458,95.2844,1694831.0
2023-02-10 09:40:00,95.86,95.89,95.04,95.39,1064679.0,95.2844,95.3142,94.4693,94.8172,1064679.0
2023-02-10 09:45:00,95.43,96.03,95.35,95.95,977381.0,94.857,95.4534,94.7774,95.3738,977381.0
2023-02-10 09:50:00,95.95,96.19,95.31,95.32,767968.0,95.3738,95.6124,94.7377,94.7476,767968.0
2023-02-10 09:55:00,95.31,95.63,95.15,95.32,607880.0,94.7377,95.0558,94.5787,94.7476,607880.0
2023-02-10 10:00:00,95.32,95.35,94.83,94.9,946839.0,94.7476,94.7774,94.2606,94.3302,946839.0
2023-02-10 10:05:00,94.89,95.1,94.74,94.97,927615.0,94.3202,94.529,94.1711,94.3997,927615.0
2023-02-10 10:10:00,94.98,95.78,94.96,95.73,1048687.0,94.4097,95.2049,94.3898,95.1552,1048687.0
2023-02-10 10:15:00,95.72,95.83,95.35,95.69,867330.0,95.1452,95.2546,94.7774,95.1154,867330.0
2023-02-10 10:20:00,95.7,95.82,95.46,95.69,622550.0,95.1253,95.2446,94.8868,95.1154,622550.0
2023-02-10 10:25:00,95.69,95.71,95.35,95.48,831108.0,95.1154,95.1353,94.7774,94.9067,831108.0
2023-02-10 10:30:00,95.5,95.71,95.46,95.69,589657.0,94.9265,95.1353,94.8868,95.1154,589657.0
2023-02-10 10:35:00,95.68,95.95,95.43,95.56,766342.0,95.1055,95.3738,94.857,94.9862,766342.0
2023-02-10 10:40:00,95.55,95.55,95.18,95.36,591317.0,94.9762,94.9762,94.6085,94.7874,591317.0
2023-02-10 10:45:00,95.36,95.49,95.27,95.42,472988.0,94.7874,94.9166,94.6979,94.847,472988.0
2023-02-10 10:50:00,95.43,95.47,95.16,95.3,520390.0,94.857,94.8967,94.5886,94.7277,520390.0
2023-02-10 10:55:00,95.29,95.56,95.23,95.43,373156.0,94.7178,94.9862,94.6582,94.857,373156.0
2023-02-10 11:00:00,95.42,95.53,95.25,95.26,280225.0,94.847,94.9564,94.678,94.688,280225.0
2023-02-10 11:05:00,95.25,95.43,95.14,95.33,296056.0,94.678,94.857,94.5687,94.7576,296056.0
2023-02-10 11:10:00,95.33,95.45,94.99,95.18,450063.0,94.7576,94.8768,94.4196,94.6085,450063.0
2023-02-10 11:15:00,95.19,95.27,95.06,95.23,325183.0,94.6184,94.6979,94.4892,94.6582,325183.0
2023-02-10 11:20:00,95.23,95.3,95.05,95.2,328528.0,94.6582,94.7277,94.4793,94.6283,328528.0
2023-02-10 11:25:00,95.2,95.22,94.91,94.92,433268.0,94.6283,94.6482,94.3401,94.35,433268.0
2023-02-10 11:30:00,94.92,95.0,94.69,94.81,547064.0,94.35,94.4296,94.1214,94.2407,547064.0
2023-02-10 11:35:00,94.79,94.96,94.71,94.77,307637.0,94.2208,94.3898,94.1413,94.2009,307637.0
2023-02-10 11:40:00,94.75,95.01,94.68,94.99,358285.0,94.1811,94.4395,94.1115,94.4196,358285.0
2023-02-10 11:45:00,94.99,95.09,94.96,95.06,352319.0,94.4196,94.519,94.3898,94.4892,352319.0
2023-02-10 11:50:00,95.06,95.1,94.9,94.96,297800.0,94.4892,94.529,94.3302,94.3898,297800.0
2023-02-10 11:55:00,94.96,94.96,94.58,94.61,587493.0,94.3898,94.3898,94.0121,94.0419,587493.0
2023-02-10 12:00:00,94.6,94.66,94.28,94.38,701976.0,94.032,94.0916,93.7139,93.8133,701976.0
2023-02-10 12:05:00,94.38,94.5,94.25,94.29,432457.0,93.8133,93.9326,93.6841,93.7238,432457.0
2023-02-10 12:10:00,94.28,94.53,94.27,94.43,521189.0,93.7139,93.9624,93.7039,93.863,521189.0
2023-02-10 12:15:00,94.42,94.61,94.36,94.53,397758.0,93.853,94.0419,93.7934,93.9624,397758.0
2023-02-10 12:20:00,94.53,94.69,94.44,94.56,473890.0,93.9624,94.1214,93.8729,93.9922,473890.0
2023-02-10 12:25:00,94.56,94.81,94.54,94.77,404662.0,93.9922,94.2407,93.9723,94.2009,404662.0
2023-02-10 12:30:00,94.77,94.95,94.6,94.65,579884.0,94.2009,94.3799,94.032,94.0817,579884.0
2023-02-10 12:35:00,94.66,94.7,94.45,94.48,321631.0,94.0916,94.1314,93.8829,93.9127,321631.0
2023-02-10 12:40:00,94.48,94.76,94.48,94.57,576298.0,93.9127,94.191,93.9127,94.0021,576298.0
2023-02-10 12:45:00,94.58,94.75,94.57,94.61,304110.0,94.0121,94.1811,94.0021,94.0419,304110.0
2023-02-10 12:50:00,94.61,94.8,94.56,94.75,332331.0,94.0419,94.2308,93.9922,94.1811,332331.0
2023-02-10 12:55:00,94.75,94.87,94.68,94.76,330848.0,94.1811,94.3003,94.1115,94.191,330848.0
2023-02-10 13:00:00,94.75,94.87,94.74,94.86,406515.0,94.1811,94.3003,94.1711,94.2904,406515.0
2023-02-10 13:05:00,94.86,95.0,94.8,94.86,436748.0,94.2904,94.4296,94.2308,94.2904,436748.0
2023-02-10 13:10:00,94.87,94.96,94.83,94.95,293383.0,94.3003,94.3898,94.2606,94.3799,293383.0
2023-02-10 13:15:00,94.94,95.15,94.93,95.09,423700.0,94.3699,94.5787,94.36,94.519,423700.0
2023-02-10 13:20:00,95.09,95.3,95.09,95.15,350014.0,94.519,94.7277,94.519,94.5787,350014.0
2023-02-10 13:25:00,95.16,95.35,95.02,95.03,341595.0,94.5886,94.7774,94.4494,94.4594,341595.0
2023-02-10 13:30:00,95.02,95.1,94.91,95.02,312250.0,94.4494,94.529,94.3401,94.4494,312250.0
2023-02-10 13:35:00,95.02,95.14,94.99,95.12,242408.0,94.4494,94.5687,94.4196,94.5488,242408.0
2023-02-10 13:40:00,95.11,95.12,94.85,94.91,260849.0,94.5389,94.5488,94.2805,94.3401,260849.0
2023-02-10 13:45:00,94.91,95.13,94.89,95.1,300998.0,94.3401,94.5588,94.3202,94.529,300998.0
2023-02-10 13:50:00,95.1,95.11,94.99,95.03,244596.0,94.529,94.5389,94.4196,94.4594,244596.0
2023-02-10 13:55:00,95.02,95.02,94.9,94.91,227960.0,94.4494,94.4494,94.3302,94.3401,227960.0
2023-02-10 14:00:00,94.91,94.95,94.74,94.81,340716.0,94.3401,94.3799,94.1711,94.2407,340716.0
2023-02-10 14:05:00,94.81,94.83,94.69,94.76,253017.0,94.2407,94.2606,94.1214,94.191,253017.0
2023-02-10 14:10:00,94.76,94.86,94.71,94.84,472848.0,94.191,94.2904,94.1413,94.2705,472848.0
2023-02-10 14:15:00,94.83,94.9,94.68,94.74,411131.0,94.2606,94.3302,94.1115,94.1711,411131.0
2023-02-10 14:20:00,94.75,94.78,94.63,94.68,257678.0,94.1811,94.2109,94.0618,94.1115,257678.0
2023-02-10 14:25:00,94.67,94.67,94.5,94.52,250677.0,94.1015,94.1015,93.9326,93.9524,250677.0
2023-02-10 14:30:00,94.52,94.7,94.43,94.67,428603.0,93.9524,94.1314,93.863,94.1015,428603.0
2023-02-10 14:35:00,94.68,94.72,94.52,94.58,221060.0,94.1115,94.1512,93.9524,94.0121,221060.0
2023-02-10 14:40:00,94.58,94.61,94.44,94.54,271366.0,94.0121,94.0419,93.8729,93.9723,271366.0
2023-02-10 14:45:00,94.54,94.54,94.39,94.45,400390.0,93.9723,93.9723,93.8232,93.8829,400390.0
2023-02-10 14:50:00,94.45,94.72,94.44,94.68,360818.0,93.8829,94.1512,93.8729,94.1115,360818.0
2023-02-10 14:55:00,94.67,94.7,94.53,94.58,334239.0,94.1015,94.1314,93.9624,94.0121,334239.0
2023-02-10 15:00:00,94.59,94.67,94.49,94.51,529191.0,94.022,94.1015,93.9226,93.9425,529191.0
2023-02-10 15:05:00,94.52,94.59,94.44,94.47,351396.0,93.9524,94.022,93.8729,93.9027,351396.0
2023-02-10 15:10:00,94.48,94.62,94.44,94.51,425208.0,93.9127,94.0518,93.8729,93.9425,425208.0
2023-02-10 15:15:00,94.5,94.53,94.3,94.38,475573.0,93.9326,93.9624,93.7338,93.8133,475573.0
2023-02-10 15:20:00,94.38,94.44,94.32,94.35,314835.0,93.8133,93.8729,93.7536,93.7835,314835.0
2023-02-10 15:25:00,94.35,94.48,94.34,94.45,399649.0,93.7835,93.9127,93.7735,93.8829,399649.0
2023-02-10 15:30:00,94.45,94.51,94.37,94.45,429329.0,93.8829,93.9425,93.8033,93.8829,429329.0
2023-02-10 15:35:00,94.44,94.66,94.41,94.64,452375.0,93.8729,94.0916,93.8431,94.0717,452375.0
2023-02-10 15:40:00,94.64,94.69,94.46,94.61,456587.0,94.0717,94.1214,93.8928,94.0419,456587.0
2023-02-10 15:45:00,94.61,94.77,94.46,94.71,793132.0,94.0419,94.2009,93.8928,94.1413,793132.0
2023-02-10 15:50:00,94.72,94.72,94.4,94.64,998619.0,94.1512,94.1512,93.8332,94.0717,998619.0
2023-02-10 15:55:00,94.64,94.78,94.48,94.57,1617589.0,94.0717,94.2109,93.9127,94.0021,1617589.0
2023-02-13 09:30:00,94.74,95.01,94.3,94.59,2083790.0,94.1711,94.4395,93.7338,94.022,2083790.0
2023-02-13 09:35:00,94.59,94.75,94.4,94.73,1023742.0,94.022,94.1811,93.8332,94.1612,1023742.0
2023-02-13 09:40:00,94.72,94.97,94.42,94.8,1165827.0,94.1512,94.3997,93.853,94.2308,1165827.0
2023-02-13 09:45:00,94.8,95.14,94.51,94.74,1037074.0,94.2308,94.5687,93.9425,94.1711,1037074.0
2023-02-13 09:50:00,94.74,94.85,94.45,94.73,791289.0,94.1711,94.2805,93.8829,94.1612,791289.0
2023-02-13 09:55:00,94.74,95.12,94.6,95.02,565660.0,94.1711,94.5488,94.032,94.4494,565660.0
2023-02-13 10:00:00,95.02,95.2,94.8,94.87,671003.0,94.4494,94.6283,94.2308,94.3003,671003.0
2023-02-13 10:05:00,94.88,94.9,94.49,94.5,726090.0,94.3103,94.3302,93.9226,93.9326,726090.0
2023-02-13 10:10:00,94.5,94.64,94.08,94.18,869938.0,93.9326,94.0717,93.5151,93.6145,869938.0
2023-02-13 10:15:00,94.19,94.6,94.07,94.47,646856.0,93.6244,94.032,93.5051,93.9027,646856.0
2023-02-13 10:20:00,94.47,94.54,94.17,94.31,425391.0,93.9027,93.9723,93.6045,93.7437,425391.0
2023-02-13 10:25:00,94.32,94.43,94.15,94.4,598480.0,93.7536,93.863,93.5847,93.8332,598480.0
2023-02-13 10:30:00,94.41,94.46,94.09,94.18,578880.0,93.8431,93.8928,93.525,93.6145,578880.0
2023-02-13 10:35:00,94.18,94.37,93.88,93.9,671745.0,93.6145,93.8033,93.3163,93.3362,671745.0
2023-02-13 10:40:00,93.89,94.04,93.84,93.99,644814.0,93.3262,93.4753,93.2765,93.4256,644814.0
2023-02-13 10:45:00,93.99,94.11,93.89,94.05,641081.0,93.4256,93.5449,93.3262,93.4853,641081.0
2023-02-13 10:50:00,94.06,94.27,93.98,94.26,557398.0,93.4952,93.7039,93.4157,93.694,557398.0
2023-02-13 10:55:00,94.27,94.4,94.14,94.15,502101.0,93.7039,93.8332,93.5747,93.5847,502101.0
2023-02-13 11:00:00,94.16,94.54,94.15,94.48,496287.0,93.5946,93.9723,93.5847,93.9127,496287.0
2023-02-13 11:05:00,94.49,94.54,94.39,94.48,352549.0,93.9226,93.9723,93.8232,93.9127,352549.0
2023-02-13 11:10:00,94.48,94.68,94.35,94.65,576001.0,93.9127,94.1115,93.7835,94.0817,576001.0
2023-02-13 11:15:00,94.65,94.74,94.53,94.66,392423.0,94.0817,94.1711,93.9624,94.0916,392423.0
2023-02-13 11:20:00,94.67,94.8,94.59,94.64,400635.0,94.1015,94.2308,94.022,94.0717,400635.0
2023-02-13 11:25:00,94.64,94.66,94.38,94.45,427958.0,94.0717,94.0916,93.8133,93.8829,427958.0
2023-02-13 11:30:00,94.46,94.5,93.99,94.09,777472.0,93.8928,93.9326,93.4256,93.525,777472.0
2023-02-13 11:35:00,94.1,94.14,93.98,94.04,502719.0,93.535,93.5747,93.4157,93.4753,502719.0
2023-02-13 11:40:00,94.03,94.41,94.02,94.3,546410.0,93.4654,93.8431,93.4554,93.7338,546410.0
2023-02-13 11:45:00,94.31,94.36,94.23,94.25,434079.0,93.7437,93.7934,93.6642,93.6841,434079.0
2023-02-13 11:50:00,94.25,94.3,94.12,94.27,489988.0,93.6841,93.7338,93.5548,93.7039,489988.0
2023-02-13 11:55:00,94.27,94.31,94.24,94.3,300807.0,93.7039,93.7437,93.6741,93.7338,300807.0
2023-02-13 12:00:00,94.29,94.31,94.22,94.29,346579.0,93.7238,93.7437,93.6542,93.7238,346579.0
2023-02-13 12:05:00,94.29,94.36,94.27,94.3,400905.0,93.7238,93.7934,93.7039,93.7338,400905.0
2023-02-13 12:10:00,94.29,94.43,94.27,94.4,244196.0,93.7238,93.863,93.7039,93.8332,244196.0
2023-02-13 12:15:00,94.4,94.49,94.33,94.45,298728.0,93.8332,93.9226,93.7636,93.8829,298728.0
2023-02-13 12:20:00,94.46,94.5,94.37,94.47,421593.0,93.8928,93.9326,93.8033,93.9027,421593.0
2023-02-13 12:25:00,94.47,94.55,94.38,94.42,379882.0,93.9027,93.9823,93.8133,93.853,379882.0
2023-02-13 12:30:00,94.43,94.65,94.34,94.61,397405.0,93.863,94.0817,93.7735,94.0419,397405.0
2023-02-13 12:35:00,94.61,94.77,94.57,94.74,443492.0,94.0419,94.2009,94.0021,94.1711,443492.0
2023-02-13 12:40:00,94.73,94.77,94.62,94.63,499026.0,94.1612,94.2009,94.0518,94.0618,499026.0
2023-02-13 12:45:00,94.63,94.72,94.57,94.65,393887.0,94.0618,94.1512,94.0021,94.0817,393887.0
2023-02-13 12:50:00,94.65,94.78,94.62,94.71,454994.0,94.0817,94.2109,94.0518,94.1413,454994.0
2023-02-13 12:55:00,94.71,94.71,94.54,94.55,324129.0,94.1413,94.1413,93.9723,93.9823,324129.0
2023-02-13 13:00:00,94.55,94.56,94.42,94.45,319646.0,93.9823,93.9922,93.853,93.8829,319646.0
2023-02-13 13:05:00,94.45,94.51,94.29,94.3,249141.0,93.8829,93.9425,93.7238,93.7338,249141.0
2023-02-13 13:10:00,94.3,94.43,94.21,94.41,274278.0,93.7338,93.863,93.6443,93.8431,274278.0
2023-02-13 13:15:00,94.4,94.46,94.37,94.37,183030.0,93.8332,93.8928,93.8033,93.8033,183030.0
2023-02-13 13:20:00,94.37,94.45,94.31,94.43,160260.0,93.8033,93.8829,93.7437,93.863,160260.0
2023-02-13 13:25:00,94.43,94.88,94.42,94.88,413816.0,93.863,94.3103,93.853,94.3103,413816.0
2023-02-13 13:30:00,94.87,94.95,94.84,94.86,448303.0,94.3003,94.3799,94.2705,94.2904,448303.0
2023-02-13 13:35:00,94.86,94.96,94.74,94.87,374839.0,94.2904,94.3898,94.1711,94.3003,374839.0
2023-02-13 13:40:00,94.87,94.88,94.53,94.55,312617.0,94.3003,94.3103,93.9624,93.9823,312617.0
2023-02-13 13:45:00,94.54,94.74,94.5,94.67,262212.0,93.9723,94.1711,93.9326,94.1015,262212.0
2023-02-13 13:50:00,94.67,94.83,94.66,94.75,247424.0,94.1015,94.2606,94.0916,94.1811,247424.0
2023-02-13 13:55:00,94.76,94.85,94.72,94.83,219866.0,94.191,94.2805,94.1512,94.2606,219866.0
2023-02-13 14:00:00,94.83,94.87,94.72,94.76,239661.0,94.2606,94.3003,94.1512,94.191,239661.0
2023-02-13 14:05:00,94.76,94.76,94.6,94.64,260203.0,94.191,94.191,94.032,94.0717,260203.0
2023-02-13 14:10:00,94.65,94.69,94.48,94.57,271313.0,94.0817,94.1214,93.9127,94.0021,271313.0
2023-02-13 14:15:00,94.56,94.63,94.5,94.56,192324.0,93.9922,94.0618,93.9326,93.9922,192324.0
2023-02-13 14:20:00,94.56,94.63,94.49,94.53,235913.0,93.9922,94.0618,93.9226,93.9624,235913.0
2023-02-13 14:25:00,94.53,94.57,94.45,94.46,299550.0,93.9624,94.0021,93.8829,93.8928,299550.0
2023-02-13 14:30:00,94.47,94.52,94.32,94.4,316635.0,93.9027,93.9524,93.7536,93.8332,316635.0
2023-02-13 14:35:00,94.4,94.61,94.38,94.47,251893.0,93.8332,94.0419,93.8133,93.9027,251893.0
2023-02-13 14:40:00,94.48,94.48,94.21,94.35,359870.0,93.9127,93.9127,93.6443,93.7835,359870.0
2023-02-13 14:45:00,94.35,94.39,94.14,94.15,380750.0,93.7835,93.8232,93.5747,93.5847,380750.0
2023-02-13 14:50:00,94.15,94.32,94.12,94.27,338610.0,93.5847,93.7536,93.5548,93.7039,338610.0
2023-02-13 14:55:00,94.26,94.28,94.15,94.28,256595.0,93.694,93.7139,93.5847,93.7139,256595.0
2023-02-13 15:00:00,94.27,94.37,94.1,94.32,307310.0,93.7039,93.8033,93.535,93.7536,307310.0
2023-02-13 15:05:00,94.31,94.41,94.29,94.32,298167.0,93.7437,93.8431,93.7238,93.7536,298167.0
2023-02-13 15:10:00,94.32,94.42,94.29,94.38,259413.0,93.7536,93.853,93.7238,93.8133,259413.0
2023-02-13 15:15:00,94.39,94.45,94.32,94.42,270528.0,93.8232,93.8829,93.7536,93.853,270528.0
2023-02-13 15:20:00,94.42,94.49,94.32,94.47,354588.0,93.853,93.9226,93.7536,93.9027,354588.0
2023-02-13 15:25:00,94.47,94.54,94.34,94.39,336001.0,93.9027,93.9723,93.7735,93.8232,336001.0
2023-02-13 15:30:00,94.39,94.54,94.38,94.52,305361.0,93.8232,93.9723,93.8133,93.9524,305361.0
2023-02-13 15:35:00,94.52,94.58,94.45,94.56,307699.0,93.9524,94.0121,93.8829,93.9922,307699.0
2023-02-13 15:40:00,94.56,94.65,94.5,94.58,398704.0,93.9922,94.0817,93.9326,94.0121,398704.0
2023-02-13 15:45:00,94.57,94.63,94.43,94.56,451233.0,94.0021,94.0618,93.863,93.9922,451233.0
2023-02-13 15:50:00,94.53,94.53,94.35,94.38,728674.0,93.9624,93.9624,93.7835,93.8133,728674.0
2023-02-13 15:55:00,94.38,94.65,94.37,94.64,1314517.0,93.8133,94.0817,93.8033,94.0717,1314517.0
2023-02-14 09:30:00,94.41,94.59,93.28,94.04,1885287.0,93.8431,94.022,92.7199,93.4753,1885287.0
2023-02-14 09:35:00,94.07,94.2,93.6,93.94,1197294.0,93.5051,93.6344,93.038,93.3759,1197294.0
2023-02-14 09:40:00,93.93,94.0,93.44,93.59,996947.0,93.366,93.4356,92.8789,93.028,996947.0
2023-02-14 09:45:00,93.59,94.16,93.58,93.92,805298.0,93.028,93.5946,93.0181,93.356,805298.0
2023-02-14 09:50:00,93.92,94.02,93.57,93.9,769380.0,93.356,93.4554,93.0081,93.3362,769380.0
2023-02-14 09:55:00,93.91,94.07,93.83,93.84,803779.0,93.3461,93.5051,93.2666,93.2765,803779.0
2023-02-14 10:00:00,93.84,94.17,93.84,94.13,1201317.0,93.2765,93.6045,93.2765,93.5648,1201317.0
2023-02-14 10:05:00,94.14,94.29,94.07,94.13,865775.0,93.5747,93.7238,93.5051,93.5648,865775.0
2023-02-14 10:10:00,94.14,94.19,93.77,94.01,759578.0,93.5747,93.6244,93.2069,93.4455,759578.0
2023-02-14 10:15:00,94.01,94.08,93.84,93.87,698641.0,93.4455,93.5151,93.2765,93.3063,698641.0
2023-02-14 10:20:00,93.87,94.02,93.84,93.94,451006.0,93.3063,93.4554,93.2765,93.3759,451006.0
2023-02-14 10:25:00,93.96,94.02,93.71,93.72,830708.0,93.3958,93.4554,93.1473,93.1572,830708.0
2023-02-14 10:30:00,93.72,93.9,93.55,93.6,504519.0,93.1572,93.3362,92.9883,93.038,504519.0
2023-02-14 10:35:00,93.59,93.59,92.88,92.91,1184048.0,93.028,93.028,92.3223,92.3521,1184048.0
2023-02-14 10:40:00,92.91,93.12,92.87,92.93,677511.0,92.3521,92.5608,92.3123,92.372,677511.0
2023-02-14 10:45:00,92.93,93.07,92.5,93.0,1066886.0,92.372,92.5111,91.9446,92.4416,1066886.0
2023-02-14 10:50:00,93.0,93.03,92.79,92.94,772698.0,92.4416,92.4714,92.2328,92.3819,772698.0
2023-02-14 10:55:00,92.95,93.07,92.87,92.92,481079.0,92.3919,92.5111,92.3123,92.362,481079.0
2023-02-14 11:00:00,92.94,93.36,92.91,93.16,500560.0,92.3819,92.7994,92.3521,92.6006,500560.0
2023-02-14 11:05:00,93.15,93.42,92.96,93.01,433061.0,92.5907,92.859,92.4018,92.4515,433061.0
2023-02-14 11:10:00,93.01,93.22,93.0,93.14,305130.0,92.4515,92.6602,92.4416,92.5807,305130.0
2023-02-14 11:15:00,93.14,93.25,93.04,93.22,295565.0,92.5807,92.6901,92.4813,92.6602,295565.0
2023-02-14 11:20:00,93.22,93.23,92.99,93.11,376069.0,92.6602,92.6702,92.4316,92.5509,376069.0
2023-02-14 11:25:00,93.12,93.17,92.69,92.73,622725.0,92.5608,92.6105,92.1334,92.1732,622725.0
2023-02-14 11:30:00,92.74,92.74,92.42,92.54,624631.0,92.1831,92.1831,91.865,91.9843,624631.0
2023-02-14 11:35:00,92.55,92.63,92.33,92.36,457436.0,91.9943,92.0738,91.7756,91.8054,457436.0
2023-02-14 11:40:00,92.36,92.46,92.26,92.35,526418.0,91.8054,91.9048,91.706,91.7955,526418.0
2023-02-14 11:45:00,92.33,92.63,92.3,92.55,591208.0,91.7756,92.0738,91.7458,91.9943,591208.0
2023-02-14 11:50:00,92.55,92.57,92.27,92.47,326938.0,91.9943,92.0141,91.7159,91.9147,326938.0
2023-02-14 11:55:00,92.46,92.73,92.45,92.66,311180.0,91.9048,92.1732,91.8949,92.1036,311180.0
2023-02-14 12:00:00,92.66,92.84,92.53,92.64,356780.0,92.1036,92.2825,91.9744,92.0837,356780.0
2023-02-14 12:05:00,92.65,92.76,92.57,92.69,225537.0,92.0937,92.203,92.0141,92.1334,225537.0
2023-02-14 12:10:00,92.68,93.04,92.66,93.04,556545.0,92.1235,92.4813,92.1036,92.4813,556545.0
2023-02-14 12:15:00,93.04,93.07,92.9,92.96,307537.0,92.4813,92.5111,92.3422,92.4018,307537.0
2023-02-14 12:20:00,92.96,93.05,92.85,93.01,251373.0,92.4018,92.4913,92.2925,92.4515,251373.0
2023-02-14 12:25:00,93.0,93.23,92.99,93.03,335229.0,92.4416,92.6702,92.4316,92.4714,335229.0
2023-02-14 12:30:00,93.04,93.35,93.01,93.34,379843.0,92.4813,92.7895,92.4515,92.7795,379843.0
2023-02-14 12:35:00,93.34,93.36,93.2,93.28,387277.0,92.7795,92.7994,92.6404,92.7199,387277.0
2023-02-14 12:40:00,93.27,93.5,93.25,93.31,433644.0,92.7099,92.9386,92.6901,92.7497,433644.0
2023-02-14 12:45:00,93.32,93.33,93.11,93.17,267911.0,92.7596,92.7696,92.5509,92.6105,267911.0
2023-02-14 12:50:00,93.16,93.16,92.95,93.07,290396.0,92.6006,92.6006,92.3919,92.5111,290396.0
2023-02-14 12:55:00,93.07,93.28,93.04,93.21,160678.0,92.5111,92.7199,92.4813,92.6503,160678.0
2023-02-14 13:00:00,93.22,93.76,93.2,93.73,704263.0,92.6602,93.197,92.6404,93.1672,704263.0
2023-02-14 13:05:00,93.74,94.0,93.62,93.63,598664.0,93.1771,93.4356,93.0578,93.0678,598664.0
2023-02-14 13:10:00,93.64,93.78,93.55,93.77,253265.0,93.0777,93.2169,92.9883,93.2069,253265.0
2023-02-14 13:15:00,93.76,94.07,93.75,93.87,535612.0,93.197,93.5051,93.1871,93.3063,535612.0
2023-02-14 13:20:00,93.88,94.02,93.71,93.82,295149.0,93.3163,93.4554,93.1473,93.2566,295149.0
2023-02-14 13:25:00,93.81,93.88,93.72,93.79,192595.0,93.2467,93.3163,93.1572,93.2268,192595.0
2023-02-14 13:30:00,93.8,93.92,93.72,93.84,145873.0,93.2368,93.356,93.1572,93.2765,145873.0
2023-02-14 13:35:00,93.84,93.93,93.79,93.88,387659.0,93.2765,93.366,93.2268,93.3163,387659.0
2023-02-14 13:40:00,93.89,93.91,93.58,93.6,407412.0,93.3262,93.3461,93.0181,93.038,407412.0
2023-02-14 13:45:00,93.61,93.82,93.55,93.69,239715.0,93.0479,93.2566,92.9883,93.1274,239715.0
2023-02-14 13:50:00,93.69,93.77,93.66,93.73,173251.0,93.1274,93.2069,93.0976,93.1672,173251.0
2023-02-14 13:55:00,93.74,93.87,93.6,93.67,267448.0,93.1771,93.3063,93.038,93.1075,267448.0
2023-02-14 14:00:00,93.67,93.82,93.56,93.72,212644.0,93.1075,93.2566,92.9982,93.1572,212644.0
2023-02-14 14:05:00,93.73,93.73,93.26,93.44,400029.0,93.1672,93.1672,92.7,92.8789,400029.0
2023-02-14 14:10:00,93.44,93.68,93.43,93.64,281268.0,92.8789,93.1175,92.869,93.0777,281268.0
2023-02-14 14:15:00,93.63,93.89,93.63,93.79,304044.0,93.0678,93.3262,93.0678,93.2268,304044.0
2023-02-14 14:20:00,93.79,93.91,93.75,93.82,272926.0,93.2268,93.3461,93.1871,93.2566,272926.0
2023-02-14 14:25:00,93.83,93.87,93.71,93.76,241849.0,93.2666,93.3063,93.1473,93.197,241849.0
2023-02-14 14:30:00,93.76,93.93,93.74,93.91,312263.0,93.197,93.366,93.1771,93.3461,312263.0
2023-02-14 14:35:00,93.91,93.98,93.82,93.93,291614.0,93.3461,93.4157,93.2566,93.366,291614.0
2023-02-14 14:40:00,93.93,94.01,93.89,93.9,399526.0,93.366,93.4455,93.3262,93.3362,399526.0
2023-02-14 14:45:00,93.9,94.02,93.81,94.01,310851.0,93.3362,93.4554,93.2467,93.4455,310851.0
2023-02-14 14:50:00,94.02,94.15,93.81,93.94,509987.0,93.4554,93.5847,93.2467,93.3759,509987.0
2023-02-14 14:55:00,93.95,94.22,93.92,94.16,473703.0,93.3859,93.6542,93.356,93.5946,473703.0
2023-02-14 15:00:00,94.16,94.23,93.93,93.98,532795.0,93.5946,93.6642,93.366,93.4157,532795.0
2023-02-14 15:05:00,93.98,94.0,93.85,93.89,417311.0,93.4157,93.4356,93.2865,93.3262,417311.0
2023-02-14 15:10:00,93.89,94.18,93.79,94.15,451145.0,93.3262,93.6145,93.2268,93.5847,451145.0
2023-02-14 15:15:00,94.15,94.24,94.07,94.18,395157.0,93.5847,93.6741,93.5051,93.6145,395157.0
2023-02-14 15:20:00,94.18,94.64,94.17,94.61,859453.0,93.6145,94.0717,93.6045,94.0419,859453.0
2023-02-14 15:25:00,94.61,94.73,94.49,94.53,752990.0,94.0419,94.1612,93.9226,93.9624,752990.0
2023-02-14 15:30:00,94.54,94.64,94.42,94.54,559226.0,93.9723,94.0717,93.853,93.9723,559226.0
2023-02-14 15:35:00,94.54,94.67,94.53,94.65,462874.0,93.9723,94.1015,93.9624,94.0817,462874.0
2023-02-14 15:40:00,94.65,94.79,94.61,94.76,599470.0,94.0817,94.2208,94.0419,94.191,599470.0
2023-02-14 15:45:00,94.77,94.85,94.6,94.81,647369.0,94.2009,94.2805,94.032,94.2407,647369.0
2023-02-14 15:50:00,94.81,94.84,94.64,94.72,988934.0,94.2407,94.2705,94.0717,94.1512,988934.0
2023-02-14 15:55:00,94.72,94.85,94.62,94.63,1625496.0,94.1512,94.2805,94.0518,94.0618,1625496.0
2023-02-15 09:30:00,94.49,95.19,94.15,95.1,1504106.0,93.9226,94.6184,93.5847,94.529,1504106.0
2023-02-15 09:35:00,95.1,95.13,94.55,94.65,936043.0,94.529,94.5588,93.9823,94.0817,936043.0
2023-02-15 09:40:00,94.65,94.93,94.37,94.69,660677.0,94.0817,94.36,93.8033,94.1214,660677.0
2023-02-15 09:45:00,94.66,94.88,94.46,94.87,488194.0,94.0916,94.3103,93.8928,94.3003,488194.0
2023-02-15 09:50:00,94.88,95.05,94.25,94.35,973645.0,94.3103,94.4793,93.6841,93.7835,973645.0
2023-02-15 09:55:00,94.34,94.47,94.17,94.38,508213.0,93.7735,93.9027,93.6045,93.8133,508213.0
2023-02-15 10:00:00,94.39,94.72,94.31,94.59,469407.0,93.8232,94.1512,93.7437,94.022,469407.0
2023-02-15 10:05:00,94.58,94.63,94.24,94.32,348424.0,94.0121,94.0618,93.6741,93.7536,348424.0
2023-02-15 10:10:00,94.33,94.57,94.26,94.49,334592.0,93.7636,94.0021,93.694,93.9226,334592.0
2023-02-15 10:15:00,94.5,95.05,94.49,95.04,630737.0,93.9326,94.4793,93.9226,94.4693,630737.0
2023-02-15 10:20:00,95.04,95.13,94.92,94.94,497171.0,94.4693,94.5588,94.35,94.3699,497171.0
2023-02-15 10:25:00,94.94,95.04,94.83,94.88,384940.0,94.3699,94.4693,94.2606,94.3103,384940.0
2023-02-15 10:30:00,94.9,95.27,94.76,95.18,676760.0,94.3302,94.6979,94.191,94.6085,676760.0
2023-02-15 10:35:00,95.18,95.26,95.05,95.14,650298.0,94.6085,94.688,94.4793,94.5687,650298.0
2023-02-15 10:40:00,95.15,95.23,94.91,94.99,492000.0,94.5787,94.6582,94.3401,94.4196,492000.0
2023-02-15 10:45:00,94.99,95.14,94.94,95.0,415880.0,94.4196,94.5687,94.3699,94.4296,415880.0
2023-02-15 10:50:00,95.01,95.16,94.96,95.0,409516.0,94.4395,94.5886,94.3898,94.4296,409516.0
2023-02-15 10:55:00,95.0,95.21,94.93,95.19,368004.0,94.4296,94.6383,94.36,94.6184,368004.0
2023-02-15 11:00:00,95.19,95.48,95.17,95.44,674446.0,94.6184,94.9067,94.5985,94.8669,674446.0
2023-02-15 11:05:00,95.44,95.56,95.32,95.45,686532.0,94.8669,94.9862,94.7476,94.8768,686532.0
2023-02-15 11:10:00,95.45,95.54,95.34,95.47,456671.0,94.8768,94.9663,94.7675,94.8967,456671.0
2023-02-15 11:15:00,95.48,95.59,95.35,95.46,476309.0,94.9067,95.016,94.7774,94.8868,476309.0
2023-02-15 11:20:00,95.47,95.65,95.45,95.62,546052.0,94.8967,95.0756,94.8768,95.0458,546052.0
2023-02-15 11:25:00,95.62,96.31,95.55,96.23,1122098.0,95.0458,95.7317,94.9762,95.6522,1122098.0
2023-02-15 11:30:00,96.23,96.33,95.94,96.14,787152.0,95.6522,95.7516,95.3639,95.5627,787152.0
2023-02-15 11:35:00,96.15,96.58,96.09,96.56,730218.0,95.5726,96.0001,95.513,95.9802,730218.0
2023-02-15 11:40:00,96.57,96.81,96.54,96.79,905738.0,95.9901,96.2287,95.9603,96.2088,905738.0
2023-02-15 11:45:00,96.8,96.85,96.37,96.59,967753.0,96.2187,96.2684,95.7913,96.01,967753.0
2023-02-15 11:50:00,96.59,96.61,96.36,96.45,413544.0,96.01,96.0299,95.7814,95.8708,413544.0
2023-02-15 11:55:00,96.46,96.55,96.21,96.22,499126.0,95.8808,95.9702,95.6323,95.6422,499126.0
2023-02-15 12:00:00,96.23,96.45,96.22,96.43,633418.0,95.6522,95.8708,95.6422,95.851,633418.0
2023-02-15 12:05:00,96.44,96.51,96.07,96.08,526641.0,95.8609,95.9305,95.4931,95.5031,526641.0
2023-02-15 12:10:00,96.08,96.33,95.96,96.31,462094.0,95.5031,95.7516,95.3838,95.7317,462094.0
2023-02-15 12:15:00,96.34,96.39,96.21,96.3,330497.0,95.7615,95.8112,95.6323,95.7217,330497.0
2023-02-15 12:20:00,96.29,96.3,95.94,95.96,346551.0,95.7118,95.7217,95.3639,95.3838,346551.0
2023-02-15 12:25:00,95.96,96.24,95.92,96.08,300980.0,95.3838,95.6621,95.344,95.5031,300980.0
2023-02-15 12:30:00,96.08,96.16,95.96,96.14,237444.0,95.5031,95.5826,95.3838,95.5627,237444.0
2023-02-15 12:35:00,96.14,96.43,96.06,96.14,484791.0,95.5627,95.851,95.4832,95.5627,484791.0
2023-02-15 12:40:00,96.14,96.38,96.12,96.32,215301.0,95.5627,95.8013,95.5428,95.7416,215301.0
2023-02-15 12:45:00,96.32,96.33,96.15,96.26,261781.0,95.7416,95.7516,95.5726,95.682,261781.0
2023-02-15 12:50:00,96.27,96.44,96.27,96.34,324233.0,95.6919,95.8609,95.6919,95.7615,324233.0
2023-02-15 12:55:00,96.35,96.36,96.11,96.17,306101.0,95.7714,95.7814,95.5329,95.5925,306101.0
2023-02-15 13:00:00,96.18,96.27,96.13,96.2,209636.0,95.6025,95.6919,95.5528,95.6223,209636.0
2023-02-15 13:05:00,96.2,96.24,96.06,96.23,247773.0,95.6223,95.6621,95.4832,95.6522,247773.0
2023-02-15 13:10:00,96.23,96.44,96.21,96.42,252340.0,95.6522,95.8609,95.6323,95.841,252340.0
2023-02-15 13:15:00,96.43,96.53,96.29,96.38,429169.0,95.851,95.9504,95.7118,95.8013,429169.0
2023-02-15 13:20:00,96.38,96.44,96.34,96.39,246963.0,95.8013,95.8609,95.7615,95.8112,246963.0
2023-02-15 13:25:00,96.41,96.44,96.35,96.44,179403.0,95.8311,95.8609,95.7714,95.8609,179403.0
2023-02-15 13:30:00,96.44,96.49,96.23,96.46,279620.0,95.8609,95.9106,95.6522,95.8808,279620.0
2023-02-15 13:35:00,96.46,96.52,96.38,96.4,219616.0,95.8808,95.9404,95.8013,95.8211,219616.0
2023-02-15 13:40:00,96.4,96.68,96.34,96.61,305397.0,95.8211,96.0995,95.7615,96.0299,305397.0
2023-02-15 13:45:00,96.61,96.7,96.45,96.52,358670.0,96.0299,96.1193,95.8708,95.9404,358670.0
2023-02-15 13:50:00,96.52,96.55,96.37,96.54,252885.0,95.9404,95.9702,95.7913,95.9603,252885.0
2023-02-15 13:55:00,96.54,96.62,96.5,96.62,257781.0,95.9603,96.0398,95.9205,96.0398,257781.0
2023-02-15 14:00:00,96.62,96.76,96.62,96.67,417963.0,96.0398,96.179,96.0398,96.0895,417963.0
2023-02-15 14:05:00,96.67,96.86,96.57,96.83,393423.0,96.0895,96.2784,95.9901,96.2486,393423.0
2023-02-15 14:10:00,96.83,96.95,96.81,96.94,376577.0,96.2486,96.3678,96.2287,96.3579,376577.0
2023-02-15 14:15:00,96.95,97.0,96.79,96.81,442885.0,96.3678,96.4175,96.2088,96.2287,442885.0
2023-02-15 14:20:00,96.82,97.09,96.82,97.09,710565.0,96.2386,96.507,96.2386,96.507,710565.0
2023-02-15 14:25:00,97.09,97.12,96.79,96.88,367701.0,96.507,96.5368,96.2088,96.2983,367701.0
2023-02-15 14:30:00,96.87,96.93,96.82,96.87,218153.0,96.2883,96.348,96.2386,96.2883,218153.0
2023-02-15 14:35:00,96.87,96.93,96.81,96.86,232097.0,96.2883,96.348,96.2287,96.2784,232097.0
2023-02-15 14:40:00,96.86,96.97,96.81,96.91,227633.0,96.2784,96.3877,96.2287,96.3281,227633.0
2023-02-15 14:45:00,96.91,97.05,96.8,96.83,237823.0,96.3281,96.4672,96.2187,96.2486,237823.0
2023-02-15 14:50:00,96.83,96.83,96.65,96.74,388267.0,96.2486,96.2486,96.0696,96.1591,388267.0
2023-02-15 14:55:00,96.74,96.77,96.59,96.68,380065.0,96.1591,96.1889,96.01,96.0995,380065.0
2023-02-15 15:00:00,96.69,96.82,96.66,96.75,345368.0,96.1094,96.2386,96.0796,96.169,345368.0
2023-02-15 15:05:00,96.76,96.78,96.66,96.7,282972.0,96.179,96.1989,96.0796,96.1193,282972.0
2023-02-15 15:10:00,96.71,96.71,96.53,96.61,331366.0,96.1293,96.1293,95.9504,96.0299,331366.0
2023-02-15 15:15:00,96.62,96.81,96.59,96.62,452134.0,96.0398,96.2287,96.01,96.0398,452134.0
2023-02-15 15:20:00,96.62,96.73,96.52,96.55,423888.0,96.0398,96.1492,95.9404,95.9702,423888.0
2023-02-15 15:25:00,96.56,96.62,96.51,96.58,709457.0,95.9802,96.0398,95.9305,96.0001,709457.0
2023-02-15 15:30:00,96.59,96.78,96.57,96.76,461605.0,96.01,96.1989,95.9901,96.179,461605.0
2023-02-15 15:35:00,96.75,96.75,96.6,96.63,340540.0,96.169,96.169,96.0199,96.0498,340540.0
2023-02-15 15:40:00,96.63,96.66,96.43,96.47,635833.0,96.0498,96.0796,95.851,95.8907,635833.0
2023-02-15 15:45:00,96.47,96.55,96.43,96.54,489632.0,95.8907,95.9702,95.851,95.9603,489632.0
2023-02-15 15:50:00,96.55,96.59,96.38,96.52,1044877.0,95.9702,96.01,95.8013,95.9404,1044877.0
2023-02-15 15:55:00,96.51,96.97,96.43,96.96,1939151.0,95.9305,96.3877,95.851,96.3778,1939151.0
2023-02-16 09:30:00,95.37,95.85,95.09,95.14,1703487.0,94.7973,95.2744,94.519,94.5687,1703487.0
2023-02-16 09:35:00,95.15,95.44,94.74,95.43,1132355.0,94.5787,94.8669,94.1711,94.857,1132355.0
2023-02-16 09:40:00,95.43,96.0,95.27,95.82,1084715.0,94.857,95.4235,94.6979,95.2446,1084715.0
2023-02-16 09:45:00,95.83,96.11,95.74,95.96,892888.0,95.2546,95.5329,95.1651,95.3838,892888.0
2023-02-16 09:50:00,95.98,96.39,95.93,96.26,590431.0,95.4037,95.8112,95.354,95.682,590431.0
2023-02-16 09:55:00,96.26,96.52,96.09,96.1,571447.0,95.682,95.9404,95.513,95.5229,571447.0
2023-02-16 10:00:00,96.13,96.13,95.62,96.0,509694.0,95.5528,95.5528,95.0458,95.4235,509694.0
2023-02-16 10:05:00,96.0,96.65,95.95,96.52,505809.0,95.4235,96.0696,95.3738,95.9404,505809.0
2023-02-16 10:10:00,96.51,96.75,96.37,96.41,508443.0,95.9305,96.169,95.7913,95.8311,508443.0
2023-02-16 10:15:00,96.42,96.6,96.26,96.45,279562.0,95.841,96.0199,95.682,95.8708,279562.0
2023-02-16 10:20:00,96.46,96.81,96.44,96.69,506817.0,95.8808,96.2287,95.8609,96.1094,506817.0
2023-02-16 10:25:00,96.7,96.74,96.42,96.6,280889.0,96.1193,96.1591,95.841,96.0199,280889.0
2023-02-16 10:30:00,96.6,96.87,96.49,96.8,302248.0,96.0199,96.2883,95.9106,96.2187,302248.0
2023-02-16 10:35:00,96.8,96.97,96.69,96.91,348359.0,96.2187,96.3877,96.1094,96.3281,348359.0
2023-02-16 10:40:00,96.91,96.91,96.65,96.81,433105.0,96.3281,96.3281,96.0696,96.2287,433105.0
2023-02-16 10:45:00,96.81,97.42,96.81,97.41,1109075.0,96.2287,96.835,96.2287,96.8251,1109075.0
2023-02-16 10:50:00,97.41,97.5,97.13,97.28,845244.0,96.8251,96.9145,96.5468,96.6959,845244.0
2023-02-16 10:55:00,97.28,97.59,97.15,97.55,835149.0,96.6959,97.004,96.5666,96.9642,835149.0
2023-02-16 11:00:00,97.55,97.67,97.48,97.6,498576.0,96.9642,97.0835,96.8947,97.0139,498576.0
2023-02-16 11:05:00,97.61,97.68,97.3,97.34,518317.0,97.0239,97.0935,96.7157,96.7555,518317.0
2023-02-16 11:10:00,97.35,97.45,97.03,97.19,410465.0,96.7654,96.8648,96.4474,96.6064,410465.0
2023-02-16 11:15:00,97.19,97.2,97.01,97.13,287637.0,96.6064,96.6163,96.4275,96.5468,287637.0
2023-02-16 11:20:00,97.13,97.15,96.8,96.91,506550.0,96.5468,96.5666,96.2187,96.3281,506550.0
2023-02-16 11:25:00,96.91,96.92,96.69,96.81,537065.0,96.3281,96.338,96.1094,96.2287,537065.0
2023-02-16 11:30:00,96.82,96.94,96.71,96.84,547757.0,96.2386,96.3579,96.1293,96.2585,547757.0
2023-02-16 11:35:00,96.85,96.86,96.53,96.69,271513.0,96.2684,96.2784,95.9504,96.1094,271513.0
2023-02-16 11:40:00,96.7,96.97,96.64,96.83,254527.0,96.1193,96.3877,96.0597,96.2486,254527.0
2023-02-16 11:45:00,96.83,97.09,96.83,97.01,231110.0,96.2486,96.507,96.2486,96.4275,231110.0
2023-02-16 11:50:00,97.01,97.05,96.82,96.83,210548.0,96.4275,96.4672,96.2386,96.2486,210548.0
2023-02-16 11:55:00,96.83,97.04,96.81,96.95,171450.0,96.2486,96.4573,96.2287,96.3678,171450.0
2023-02-16 12:00:00,96.95,96.99,96.53,96.78,333059.0,96.3678,96.4076,95.9504,96.1989,333059.0
2023-02-16 12:05:00,96.78,96.94,96.7,96.83,317781.0,96.1989,96.3579,96.1193,96.2486,317781.0
2023-02-16 12:10:00,96.84,96.93,96.79,96.88,125352.0,96.2585,96.348,96.2088,96.2983,125352.0
2023-02-16 12:15:00,96.9,96.9,96.33,96.36,233303.0,96.3181,96.3181,95.7516,95.7814,233303.0
2023-02-16 12:20:00,96.37,96.67,96.26,96.62,323931.0,95.7913,96.0895,95.682,96.0398,323931.0
2023-02-16 12:25:00,96.62,96.69,96.55,96.65,191180.0,96.0398,96.1094,95.9702,96.0696,191180.0
2023-02-16 12:30:00,96.65,96.99,96.63,96.99,215451.0,96.0696,96.4076,96.0498,96.4076,215451.0
2023-02-16 12:35:00,96.99,97.05,96.84,96.97,281154.0,96.4076,96.4672,96.2585,96.3877,281154.0
2023-02-16 12:40:00,96.98,97.03,96.91,96.99,182933.0,96.3977,96.4474,96.3281,96.4076,182933.0
2023-02-16 12:45:00,96.99,97.06,96.93,96.94,210981.0,96.4076,96.4772,96.348,96.3579,210981.0
2023-02-16 12:50:00,96.94,96.99,96.84,96.86,303326.0,96.3579,96.4076,96.2585,96.2784,303326.0
2023-02-16 12:55:00,96.86,96.88,96.5,96.59,192796.0,96.2784,96.2983,95.9205,96.01,192796.0
2023-02-16 13:00:00,96.6,96.82,96.56,96.66,284784.0,96.0199,96.2386,95.9802,96.0796,284784.0
2023-02-16 13:05:00,96.66,96.78,96.61,96.73,144809.0,96.0796,96.1989,96.0299,96.1492,144809.0
2023-02-16 13:10:00,96.74,96.82,96.63,96.67,163555.0,96.1591,96.2386,96.0498,96.0895,163555.0
2023-02-16 13:15:00,96.67,96.72,96.53,96.65,118081.0,96.0895,96.1392,95.9504,96.0696,118081.0
2023-02-16 13:20:00,96.64,96.74,96.58,96.7,128632.0,96.0597,96.1591,96.0001,96.1193,128632.0
2023-02-16 13:25:00,96.71,96.76,96.4,96.4,183271.0,96.1293,96.179,95.8211,95.8211,183271.0
2023-02-16 13:30:00,96.42,96.55,96.36,96.54,157373.0,95.841,95.9702,95.7814,95.9603,157373.0
2023-02-16 13:35:00,96.54,96.72,96.53,96.69,151618.0,95.9603,96.1392,95.9504,96.1094,151618.0
2023-02-16 13:40:00,96.69,96.98,96.65,96.94,272999.0,96.1094,96.3977,96.0696,96.3579,272999.0
2023-02-16 13:45:00,96.94,96.96,96.81,96.87,165826.0,96.3579,96.3778,96.2287,96.2883,165826.0
2023-02-16 13:50:00,96.87,96.91,96.76,96.89,104906.0,96.2883,96.3281,96.179,96.3082,104906.0
2023-02-16 13:55:00,96.89,96.93,96.81,96.83,181814.0,96.3082,96.348,96.2287,96.2486,181814.0
2023-02-16 14:00:00,96.83,96.88,96.77,96.81,250807.0,96.2486,96.2983,96.1889,96.2287,250807.0
2023-02-16 14:05:00,96.81,96.89,96.63,96.69,256997.0,96.2287,96.3082,96.0498,96.1094,256997.0
2023-02-16 14:10:00,96.7,96.84,96.64,96.82,159410.0,96.1193,96.2585,96.0597,96.2386,159410.0
2023-02-16 14:15:00,96.83,96.88,96.76,96.81,154493.0,96.2486,96.2983,96.179,96.2287,154493.0
2023-02-16 14:20:00,96.81,96.82,96.57,96.78,184520.0,96.2287,96.2386,95.9901,96.1989,184520.0
2023-02-16 14:25:00,96.78,96.87,96.75,96.85,151151.0,96.1989,96.2883,96.169,96.2684,151151.0
2023-02-16 14:30:00,96.84,96.98,96.83,96.92,210737.0,96.2585,96.3977,96.2486,96.338,210737.0
2023-02-16 14:35:00,96.94,97.06,96.91,96.99,276133.0,96.3579,96.4772,96.3281,96.4076,276133.0
2023-02-16 14:40:00,97.0,97.0,96.82,96.93,234022.0,96.4175,96.4175,96.2386,96.348,234022.0
2023-02-16 14:45:00,96.93,96.95,96.79,96.86,167873.0,96.348,96.3678,96.2088,96.2784,167873.0
2023-02-16 14:50:00,96.85,96.89,96.75,96.8,185782.0,96.2684,96.3082,96.169,96.2187,185782.0
2023-02-16 14:55:00,96.79,96.84,96.68,96.77,191311.0,96.2088,96.2585,96.0995,96.1889,191311.0
2023-02-16 15:00:00,96.77,96.82,96.46,96.48,210794.0,96.1889,96.2386,95.8808,95.9007,210794.0
2023-02-16 15:05:00,96.48,96.9,96.2,96.51,476009.0,95.9007,96.3181,95.6223,95.9305,476009.0
2023-02-16 15:10:00,96.51,96.54,96.33,96.35,288078.0,95.9305,95.9603,95.7516,95.7714,288078.0
2023-02-16 15:15:00,96.36,96.36,95.95,95.98,415065.0,95.7814,95.7814,95.3738,95.4037,415065.0
2023-02-16 15:20:00,95.97,95.97,95.76,95.89,293539.0,95.3937,95.3937,95.185,95.3142,293539.0
2023-02-16 15:25:00,95.89,96.01,95.76,95.77,333983.0,95.3142,95.4335,95.185,95.1949,333983.0
2023-02-16 15:30:00,95.77,95.83,95.51,95.58,399834.0,95.1949,95.2546,94.9365,95.0061,399834.0
2023-02-16 15:35:00,95.57,95.75,95.51,95.53,342187.0,94.9961,95.175,94.9365,94.9564,342187.0
2023-02-16 15:40:00,95.53,95.59,95.3,95.53,308779.0,94.9564,95.016,94.7277,94.9564,308779.0
2023-02-16 15:45:00,95.54,95.64,95.42,95.63,360127.0,94.9663,95.0657,94.847,95.0558,360127.0
2023-02-16 15:50:00,95.62,95.74,95.43,95.72,664620.0,95.0458,95.1651,94.857,95.1452,664620.0
2023-02-16 15:55:00,95.72,95.8,95.47,95.53,1251104.0,95.1452,95.2247,94.8967,94.9564,1251104.0
2023-02-17 09:30:00,94.85,95.56,94.8,95.02,1644176.0,94.2805,94.9862,94.2308,94.4494,1644176.0
2023-02-17 09:35:00,95.03,95.22,94.15,94.18,750388.0,94.4594,94.6482,93.5847,93.6145,750388.0
2023-02-17 09:40:00,94.18,94.39,93.95,94.16,667322.0,93.6145,93.8232,93.3859,93.5946,667322.0
2023-02-17 09:45:00,94.18,94.22,93.88,94.0,513808.0,93.6145,93.6542,93.3163,93.4356,513808.0
2023-02-17 09:50:00,94.0,94.17,93.87,93.92,463984.0,93.4356,93.6045,93.3063,93.356,463984.0
2023-02-17 09:55:00,93.92,94.14,93.85,94.05,368196.0,93.356,93.5747,93.2865,93.4853,368196.0
2023-02-17 10:00:00,94.06,94.29,93.92,94.28,474333.0,93.4952,93.7238,93.356,93.7139,474333.0
2023-02-17 10:05:00,94.28,94.29,93.88,93.91,381811.0,93.7139,93.7238,93.3163,93.3461,381811.0
2023-02-17 10:10:00,93.91,94.21,93.82,94.05,387341.0,93.3461,93.6443,93.2566,93.4853,387341.0
2023-02-17 10:15:00,94.05,94.4,93.96,94.34,442576.0,93.4853,93.8332,93.3958,93.7735,442576.0
2023-02-17 10:20:00,94.35,94.38,93.98,94.04,396575.0,93.7835,93.8133,93.4157,93.4753,396575.0
2023-02-17 10:25:00,94.05,94.19,94.0,94.04,225125.0,93.4853,93.6244,93.4356,93.4753,225125.0
2023-02-17 10:30:00,94.03,94.16,94.0,94.04,267825.0,93.4654,93.5946,93.4356,93.4753,267825.0
2023-02-17 10:35:00,94.04,94.34,94.0,94.07,277111.0,93.4753,93.7735,93.4356,93.5051,277111.0
2023-02-17 10:40:00,94.07,94.09,93.96,93.99,321274.0,93.5051,93.525,93.3958,93.4256,321274.0
2023-02-17 10:45:00,93.97,94.14,93.9,94.03,376062.0,93.4057,93.5747,93.3362,93.4654,376062.0
2023-02-17 10:50:00,94.02,94.07,93.85,94.0,333967.0,93.4554,93.5051,93.2865,93.4356,333967.0
2023-02-17 10:55:00,94.0,94.08,93.87,93.89,236516.0,93.4356,93.5151,93.3063,93.3262,236516.0
2023-02-17 11:00:00,93.88,93.9,93.77,93.9,452509.0,93.3163,93.3362,93.2069,93.3362,452509.0
2023-02-17 11:05:00,93.91,94.04,93.83,93.84,251859.0,93.3461,93.4753,93.2666,93.2765,251859.0
2023-02-17 11:10:00,93.83,93.93,93.74,93.76,336087.0,93.2666,93.366,93.1771,93.197,336087.0
2023-02-17 11:15:00,93.76,93.79,93.53,93.59,355401.0,93.197,93.2268,92.9684,93.028,355401.0
2023-02-17 11:20:00,93.59,93.62,93.35,93.37,380750.0,93.028,93.0578,92.7895,92.8093,380750.0
2023-02-17 11:25:00,93.37,93.44,93.27,93.37,352709.0,92.8093,92.8789,92.7099,92.8093,352709.0
2023-02-17 11:30:00,93.36,93.46,93.21,93.46,414716.0,92.7994,92.8988,92.6503,92.8988,414716.0
2023-02-17 11:35:00,93.46,93.64,93.4,93.6,378154.0,92.8988,93.0777,92.8392,93.038,378154.0
2023-02-17 11:40:00,93.59,93.77,93.51,93.77,221806.0,93.028,93.2069,92.9485,93.2069,221806.0
2023-02-17 11:45:00,93.77,93.83,93.72,93.73,241922.0,93.2069,93.2666,93.1572,93.1672,241922.0
2023-02-17 11:50:00,93.73,93.81,93.57,93.61,156943.0,93.1672,93.2467,93.0081,93.0479,156943.0
2023-02-17 11:55:00,93.61,93.79,93.57,93.76,168845.0,93.0479,93.2268,93.0081,93.197,168845.0
2023-02-17 12:00:00,93.77,93.88,93.71,93.73,205685.0,93.2069,93.3163,93.1473,93.1672,205685.0
2023-02-17 12:05:00,93.73,93.93,93.73,93.89,166898.0,93.1672,93.366,93.1672,93.3262,166898.0
2023-02-17 12:10:00,93.9,94.0,93.78,93.79,241847.0,93.3362,93.4356,93.2169,93.2268,241847.0
2023-02-17 12:15:00,93.8,93.84,93.58,93.59,168091.0,93.2368,93.2765,93.0181,93.028,168091.0
2023-02-17 12:20:00,93.59,93.66,93.48,93.63,171076.0,93.028,93.0976,92.9187,93.0678,171076.0
2023-02-17 12:25:00,93.63,93.71,93.58,93.67,126757.0,93.0678,93.1473,93.0181,93.1075,126757.0
2023-02-17 12:30:00,93.66,93.75,93.6,93.74,166222.0,93.0976,93.1871,93.038,93.1771,166222.0
2023-02-17 12:35:00,93.74,93.79,93.65,93.78,122903.0,93.1771,93.2268,93.0877,93.2169,122903.0
2023-02-17 12:40:00,93.78,93.79,93.66,93.69,201142.0,93.2169,93.2268,93.0976,93.1274,201142.0
2023-02-17 12:45:00,93.68,93.73,93.51,93.54,113503.0,93.1175,93.1672,92.9485,92.9783,113503.0
2023-02-17 12:50:00,93.54,93.65,93.51,93.58,120932.0,92.9783,93.0877,92.9485,93.0181,120932.0
2023-02-17 12:55:00,93.58,93.72,93.51,93.61,161741.0,93.0181,93.1572,92.9485,93.0479,161741.0
2023-02-17 13:00:00,93.61,93.69,93.58,93.65,162170.0,93.0479,93.1274,93.0181,93.0877,162170.0
2023-02-17 13:05:00,93.63,93.9,93.63,93.87,169897.0,93.0678,93.3362,93.0678,93.3063,169897.0
2023-02-17 13:10:00,93.88,93.96,93.78,93.78,216124.0,93.3163,93.3958,93.2169,93.2169,216124.0
2023-02-17 13:15:00,93.78,93.84,93.7,93.7,138835.0,93.2169,93.2765,93.1374,93.1374,138835.0
2023-02-17 13:20:00,93.7,93.71,93.46,93.48,232079.0,93.1374,93.1473,92.8988,92.9187,232079.0
2023-02-17 13:25:00,93.49,93.63,93.46,93.52,158857.0,92.9286,93.0678,92.8988,92.9584,158857.0
2023-02-17 13:30:00,93.51,93.55,93.45,93.54,109117.0,92.9485,92.9883,92.8889,92.9783,109117.0
2023-02-17 13:35:00,93.55,93.69,93.51,93.66,168609.0,92.9883,93.1274,92.9485,93.0976,168609.0
2023-02-17 13:40:00,93.67,93.79,93.61,93.73,178581.0,93.1075,93.2268,93.0479,93.1672,178581.0
2023-02-17 13:45:00,93.73,93.84,93.72,93.81,149679.0,93.1672,93.2765,93.1572,93.2467,149679.0
2023-02-17 13:50:00,93.8,93.81,93.65,93.66,214991.0,93.2368,93.2467,93.0877,93.0976,214991.0
2023-02-17 13:55:00,93.67,93.68,93.57,93.65,114889.0,93.1075,93.1175,93.0081,93.0877,114889.0
2023-02-17 14:00:00,93.67,93.88,93.65,93.81,186533.0,93.1075,93.3163,93.0877,93.2467,186533.0
2023-02-17 14:05:00,93.8,93.84,93.7,93.71,115263.0,93.2368,93.2765,93.1374,93.1473,115263.0
2023-02-17 14:10:00,93.71,93.75,93.58,93.63,137596.0,93.1473,93.1871,93.0181,93.0678,137596.0
2023-02-17 14:15:00,93.63,93.82,93.59,93.78,105217.0,93.0678,93.2566,93.028,93.2169,105217.0
2023-02-17 14:20:00,93.78,93.96,93.77,93.91,305536.0,93.2169,93.3958,93.2069,93.3461,305536.0
2023-02-17 14:25:00,93.91,93.91,93.83,93.88,150111.0,93.3461,93.3461,93.2666,93.3163,150111.0
2023-02-17 14:30:00,93.88,94.01,93.87,93.97,239139.0,93.3163,93.4455,93.3063,93.4057,239139.0
2023-02-17 14:35:00,93.98,94.01,93.93,93.98,147577.0,93.4157,93.4455,93.366,93.4157,147577.0
2023-02-17 14:40:00,93.98,93.99,93.85,93.86,195595.0,93.4157,93.4256,93.2865,93.2964,195595.0
2023-02-17 14:45:00,93.87,93.98,93.81,93.95,228633.0,93.3063,93.4157,93.2467,93.3859,228633.0
2023-02-17 14:50:00,93.95,94.25,93.95,94.23,320139.0,93.3859,93.6841,93.3859,93.6642,320139.0
2023-02-17 14:55:00,94.23,94.33,94.19,94.25,250012.0,93.6642,93.7636,93.6244,93.6841,250012.0
2023-02-17 15:00:00,94.25,94.35,94.18,94.2,251276.0,93.6841,93.7835,93.6145,93.6344,251276.0
2023-02-17 15:05:00,94.19,94.28,94.08,94.22,251510.0,93.6244,93.7139,93.5151,93.6542,251510.0
2023-02-17 15:10:00,94.22,94.28,94.09,94.2,210757.0,93.6542,93.7139,93.525,93.6344,210757.0
2023-02-17 15:15:00,94.19,94.28,94.09,94.18,163275.0,93.6244,93.7139,93.525,93.6145,163275.0
2023-02-17 15:20:00,94.18,94.23,94.03,94.13,191839.0,93.6145,93.6642,93.4654,93.5648,191839.0
2023-02-17 15:25:00,94.12,94.2,94.0,94.04,155409.0,93.5548,93.6344,93.4356,93.4753,155409.0
2023-02-17 15:30:00,94.04,94.21,93.99,94.17,254333.0,93.4753,93.6443,93.4256,93.6045,254333.0
2023-02-17 15:35:00,94.18,94.29,94.11,94.13,218678.0,93.6145,93.7238,93.5449,93.5648,218678.0
2023-02-17 15:40:00,94.13,94.25,94.11,94.23,363347.0,93.5648,93.6841,93.5449,93.6642,363347.0
2023-02-17 15:45:00,94.23,94.26,94.06,94.07,314868.0,93.6642,93.694,93.4952,93.5051,314868.0
2023-02-17 15:50:00,94.08,94.48,94.08,94.35,723262.0,93.5151,93.9127,93.5151,93.7835,723262.0
2023-02-17 15:55:00,94.36,94.58,94.28,94.35,1329417.0,93.7934,94.0121,93.7139,93.7835,1329417.0
2023-02-21 09:30:00,93.03,93.03,92.39,92.8,1658850.0,92.4714,92.4714,91.8352,92.2428,1658850.0
2023-02-21 09:35:00,92.8,92.87,92.52,92.78,642506.0,92.2428,92.3123,91.9644,92.2229,642506.0
2023-02-21 09:40:00,92.79,93.03,92.67,92.76,710776.0,92.2328,92.4714,92.1135,92.203,710776.0
2023-02-21 09:45:00,92.74,92.94,92.6,92.76,623044.0,92.1831,92.3819,92.044,92.203,623044.0
2023-02-21 09:50:00,92.79,93.09,92.57,92.95,531562.0,92.2328,92.531,92.0141,92.3919,531562.0
2023-02-21 09:55:00,92.94,93.1,92.55,92.65,460612.0,92.3819,92.541,91.9943,92.0937,460612.0
2023-02-21 10:00:00,92.65,92.89,92.58,92.8,378552.0,92.0937,92.3322,92.0241,92.2428,378552.0
2023-02-21 10:05:00,92.8,92.99,92.6,92.9,305071.0,92.2428,92.4316,92.044,92.3422,305071.0
2023-02-21 10:10:00,92.89,92.94,92.59,92.6,337271.0,92.3322,92.3819,92.034,92.044,337271.0
2023-02-21 10:15:00,92.6,92.66,92.44,92.61,500912.0,92.044,92.1036,91.8849,92.0539,500912.0
2023-02-21 10:20:00,92.6,92.72,92.46,92.59,291302.0,92.044,92.1632,91.9048,92.034,291302.0
2023-02-21 10:25:00,92.59,92.6,92.49,92.54,335555.0,92.034,92.044,91.9346,91.9843,335555.0
2023-02-21 10:30:00,92.53,92.59,92.36,92.5,309148.0,91.9744,92.034,91.8054,91.9446,309148.0
2023-02-21 10:35:00,92.5,92.59,92.24,92.29,452853.0,91.9446,92.034,91.6861,91.7358,452853.0
2023-02-21 10:40:00,92.29,92.58,92.25,92.27,281556.0,91.7358,92.0241,91.6961,91.7159,281556.0
2023-02-21 10:45:00,92.27,92.39,92.12,92.2,348544.0,91.7159,91.8352,91.5668,91.6464,348544.0
2023-02-21 10:50:00,92.2,92.28,92.13,92.25,257243.0,91.6464,91.7259,91.5768,91.6961,257243.0
2023-02-21 10:55:00,92.26,92.33,92.2,92.31,200201.0,91.706,91.7756,91.6464,91.7557,200201.0
2023-02-21 11:00:00,92.31,92.42,92.27,92.27,184781.0,91.7557,91.865,91.7159,91.7159,184781.0
2023-02-21 11:05:00,92.27,92.34,92.22,92.23,166680.0,91.7159,91.7855,91.6662,91.6762,166680.0
2023-02-21 11:10:00,92.23,92.35,92.19,92.32,169435.0,91.6762,91.7955,91.6364,91.7656,169435.0
2023-02-21 11:15:00,92.33,92.34,92.16,92.27,189684.0,91.7756,91.7855,91.6066,91.7159,189684.0
2023-02-21 11:20:00,92.26,92.27,92.16,92.22,123550.0,91.706,91.7159,91.6066,91.6662,123550.0
2023-02-21 11:25:00,92.22,92.28,92.19,92.25,144169.0,91.6662,91.7259,91.6364,91.6961,144169.0
2023-02-21 11:30:00,92.26,92.33,92.11,92.18,219377.0,91.706,91.7756,91.5569,91.6265,219377.0
2023-02-21 11:35:00,92.18,92.26,92.09,92.11,190015.0,91.6265,91.706,91.537,91.5569,190015.0
2023-02-21 11:40:00,92.11,92.39,92.07,92.37,233920.0,91.5569,91.8352,91.5171,91.8153,233920.0
2023-02-21 11:45:00,92.38,92.4,92.28,92.3,182670.0,91.8253,91.8452,91.7259,91.7458,182670.0
2023-02-21 11:50:00,92.28,92.29,92.17,92.2,135594.0,91.7259,91.7358,91.6165,91.6464,135594.0
2023-02-21 11:55:00,92.2,92.24,92.12,92.16,178149.0,91.6464,91.6861,91.5668,91.6066,178149.0
2023-02-21 12:00:00,92.15,92.21,92.1,92.19,180720.0,91.5967,91.6563,91.547,91.6364,180720.0
2023-02-21 12:05:00,92.19,92.33,92.18,92.21,240248.0,91.6364,91.7756,91.6265,91.6563,240248.0
2023-02-21 12:10:00,92.21,92.21,92.04,92.09,296035.0,91.6563,91.6563,91.4873,91.537,296035.0
2023-02-21 12:15:00,92.09,92.13,92.01,92.04,239604.0,91.537,91.5768,91.4575,91.4873,239604.0
2023-02-21 12:20:00,92.05,92.06,92.0,92.01,242152.0,91.4973,91.5072,91.4476,91.4575,242152.0
2023-02-21 12:25:00,92.01,92.02,91.85,91.93,348031.0,91.4575,91.4674,91.2985,91.378,348031.0
2023-02-21 12:30:00,91.93,91.97,91.88,91.95,217001.0,91.378,91.4177,91.3283,91.3979,217001.0
2023-02-21 12:35:00,91.94,91.99,91.84,91.93,223754.0,91.3879,91.4376,91.2885,91.378,223754.0
2023-02-21 12:40:00,91.93,91.95,91.79,91.87,203305.0,91.378,91.3979,91.2388,91.3183,203305.0
2023-02-21 12:45:00,91.86,91.95,91.81,91.88,227371.0,91.3084,91.3979,91.2587,91.3283,227371.0
2023-02-21 12:50:00,91.88,91.98,91.87,91.91,155033.0,91.3283,91.4277,91.3183,91.3581,155033.0
2023-02-21 12:55:00,91.91,91.96,91.85,91.94,178325.0,91.3581,91.4078,91.2985,91.3879,178325.0
2023-02-21 13:00:00,91.94,91.99,91.91,91.98,218114.0,91.3879,91.4376,91.3581,91.4277,218114.0
2023-02-21 13:05:00,91.97,92.03,91.85,91.87,197885.0,91.4177,91.4774,91.2985,91.3183,197885.0
2023-02-21 13:10:00,91.86,91.87,91.74,91.77,267716.0,91.3084,91.3183,91.1891,91.2189,267716.0
2023-02-21 13:15:00,91.76,91.91,91.75,91.87,173142.0,91.209,91.3581,91.1991,91.3183,173142.0
2023-02-21 13:20:00,91.86,91.97,91.83,91.92,163546.0,91.3084,91.4177,91.2786,91.368,163546.0
2023-02-21 13:25:00,91.92,91.99,91.86,91.98,163250.0,91.368,91.4376,91.3084,91.4277,163250.0
2023-02-21 13:30:00,91.99,91.99,91.87,91.9,182930.0,91.4376,91.4376,91.3183,91.3482,182930.0
2023-02-21 13:35:00,91.89,92.02,91.89,91.95,145291.0,91.3382,91.4674,91.3382,91.3979,145291.0
2023-02-21 13:40:00,91.95,91.97,91.89,91.96,144156.0,91.3979,91.4177,91.3382,91.4078,144156.0
2023-02-21 13:45:00,91.96,91.99,91.92,91.92,150376.0,91.4078,91.4376,91.368,91.368,150376.0
2023-02-21 13:50:00,91.92,91.95,91.87,91.91,89624.0,91.368,91.3979,91.3183,91.3581,89624.0
2023-02-21 13:55:00,91.91,91.91,91.86,91.9,115532.0,91.3581,91.3581,91.3084,91.3482,115532.0
2023-02-21 14:00:00,91.9,91.92,91.79,91.84,131912.0,91.3482,91.368,91.2388,91.2885,131912.0
2023-02-21 14:05:00,91.86,91.91,91.76,91.77,120471.0,91.3084,91.3581,91.209,91.2189,120471.0
2023-02-21 14:10:00,91.77,91.87,91.75,91.82,144534.0,91.2189,91.3183,91.1991,91.2686,144534.0
2023-02-21 14:15:00,91.81,91.85,91.74,91.76,170060.0,91.2587,91.2985,91.1891,91.209,170060.0
2023-02-21 14:20:00,91.75,91.86,91.72,91.81,152034.0,91.1991,91.3084,91.1692,91.2587,152034.0
2023-02-21 14:25:00,91.81,91.89,91.8,91.86,165659.0,91.2587,91.3382,91.2488,91.3084,165659.0
2023-02-21 14:30:00,91.87,91.96,91.82,91.95,228450.0,91.3183,91.4078,91.2686,91.3979,228450.0
2023-02-21 14:35:00,91.95,92.0,91.88,91.99,161014.0,91.3979,91.4476,91.3283,91.4376,161014.0
2023-02-21 14:40:00,92.0,92.08,91.9,92.04,241706.0,91.4476,91.5271,91.3482,91.4873,241706.0
2023-02-21 14:45:00,92.03,92.07,91.97,92.0,179658.0,91.4774,91.5171,91.4177,91.4476,179658.0
2023-02-21 14:50:00,91.99,92.0,91.87,92.0,180589.0,91.4376,91.4476,91.3183,91.4476,180589.0
2023-02-21 14:55:00,91.99,92.03,91.86,92.0,140407.0,91.4376,91.4774,91.3084,91.4476,140407.0
2023-02-21 15:00:00,92.0,92.1,91.93,92.09,165823.0,91.4476,91.547,91.378,91.537,165823.0
2023-02-21 15:05:00,92.09,92.12,91.93,92.0,212655.0,91.537,91.5668,91.378,91.4476,212655.0
2023-02-21 15:10:00,92.0,92.1,91.97,92.04,192915.0,91.4476,91.547,91.4177,91.4873,192915.0
2023-02-21 15:15:00,92.04,92.09,91.97,92.06,210182.0,91.4873,91.537,91.4177,91.5072,210182.0
2023-02-21 15:20:00,92.07,92.2,91.98,92.19,271942.0,91.5171,91.6464,91.4277,91.6364,271942.0
2023-02-21 15:25:00,92.18,92.23,92.1,92.18,259209.0,91.6265,91.6762,91.547,91.6265,259209.0
2023-02-21 15:30:00,92.18,92.27,92.15,92.2,390714.0,91.6265,91.7159,91.5967,91.6464,390714.0
2023-02-21 15:35:00,92.19,92.19,92.0,92.03,269559.0,91.6364,91.6364,91.4476,91.4774,269559.0
2023-02-21 15:40:00,92.03,92.07,91.93,92.05,359799.0,91.4774,91.5171,91.378,91.4973,359799.0
2023-02-21 15:45:00,92.05,92.13,91.9,92.04,409503.0,91.4973,91.5768,91.3482,91.4873,409503.0
2023-02-21 15:50:00,92.04,92.09,91.86,91.89,665464.0,91.4873,91.537,91.3084,91.3382,665464.0
2023-02-21 15:55:00,91.89,91.91,91.76,91.82,1176099.0,91.3382,91.3581,91.209,91.2686,1176099.0
2023-02-22 09:30:00,91.64,92.09,91.6,91.84,1052503.0,91.0897,91.537,91.05,91.2885,1052503.0
2023-02-22 09:35:00,91.84,91.92,91.7,91.9,534353.0,91.2885,91.368,91.1494,91.3482,534353.0
2023-02-22 09:40:00,91.9,91.96,91.82,91.87,323195.0,91.3482,91.4078,91.2686,91.3183,323195.0
2023-02-22 09:45:00,91.88,91.99,91.73,91.84,392656.0,91.3283,91.4376,91.1792,91.2885,392656.0
2023-02-22 09:50:00,91.84,91.86,91.44,91.53,431850.0,91.2885,91.3084,90.8909,90.9804,431850.0
2023-02-22 09:55:00,91.54,91.67,91.46,91.52,297783.0,90.9903,91.1195,90.9108,90.9704,297783.0
2023-02-22 10:00:00,91.53,91.53,91.13,91.14,540371.0,90.9804,90.9804,90.5828,90.5927,540371.0
2023-02-22 10:05:00,91.14,91.35,91.03,91.16,707962.0,90.5927,90.8015,90.4834,90.6126,707962.0
2023-02-22 10:10:00,91.16,91.16,90.88,91.01,554426.0,90.6126,90.6126,90.3343,90.4635,554426.0
2023-02-22 10:15:00,91.01,91.08,90.61,90.68,633056.0,90.4635,90.5331,90.0659,90.1355,633056.0
2023-02-22 10:20:00,90.69,91.08,90.68,91.06,542355.0,90.1454,90.5331,90.1355,90.5132,542355.0
2023-02-22 10:25:00,91.06,91.2,91.0,91.06,335018.0,90.5132,90.6524,90.4536,90.5132,335018.0
2023-02-22 10:30:00,91.06,91.14,90.86,91.03,219678.0,90.5132,90.5927,90.3144,90.4834,219678.0
2023-02-22 10:35:00,91.04,91.24,91.03,91.16,362877.0,90.4933,90.6921,90.4834,90.6126,362877.0
2023-02-22 10:40:00,91.17,91.64,91.17,91.63,440411.0,90.6225,91.0897,90.6225,91.0798,440411.0
2023-02-22 10:45:00,91.63,91.76,91.62,91.7,390518.0,91.0798,91.209,91.0698,91.1494,390518.0
2023-02-22 10:50:00,91.71,92.01,91.68,91.91,347787.0,91.1593,91.4575,91.1295,91.3581,347787.0
2023-02-22 10:55:00,91.93,91.94,91.66,91.75,269775.0,91.378,91.3879,91.1096,91.1991,269775.0
2023-02-22 11:00:00,91.77,91.94,91.72,91.86,207411.0,91.2189,91.3879,91.1692,91.3084,207411.0
2023-02-22 11:05:00,91.87,91.98,91.77,91.85,186121.0,91.3183,91.4277,91.2189,91.2985,186121.0
2023-02-22 11:10:00,91.85,91.87,91.48,91.51,221896.0,91.2985,91.3183,90.9307,90.9605,221896.0
2023-02-22 11:15:00,91.51,91.53,91.43,91.5,267927.0,90.9605,90.9804,90.881,90.9506,267927.0
2023-02-22 11:20:00,91.5,91.58,91.46,91.5,311379.0,90.9506,91.0301,90.9108,90.9506,311379.0
2023-02-22 11:25:00,91.51,91.55,91.42,91.44,205645.0,90.9605,91.0003,90.871,90.8909,205645.0
2023-02-22 11:30:00,91.45,91.63,91.43,91.63,160528.0,90.9009,91.0798,90.881,91.0798,160528.0
2023-02-22 11:35:00,91.63,91.72,91.54,91.59,188993.0,91.0798,91.1692,90.9903,91.04,188993.0
2023-02-22 11:40:00,91.59,91.79,91.59,91.78,128847.0,91.04,91.2388,91.04,91.2289,128847.0
2023-02-22 11:45:00,91.76,91.79,91.59,91.64,124549.0,91.209,91.2388,91.04,91.0897,124549.0
2023-02-22 11:50:00,91.64,91.85,91.64,91.73,141475.0,91.0897,91.2985,91.0897,91.1792,141475.0
2023-02-22 11:55:00,91.73,91.89,91.68,91.88,140105.0,91.1792,91.3382,91.1295,91.3283,140105.0
2023-02-22 12:00:00,91.88,91.88,91.71,91.79,92059.0,91.3283,91.3283,91.1593,91.2388,92059.0
2023-02-22 12:05:00,91.81,91.88,91.75,91.76,92476.0,91.2587,91.3283,91.1991,91.209,92476.0
2023-02-22 12:10:00,91.76,91.8,91.7,91.75,100998.0,91.209,91.2488,91.1494,91.1991,100998.0
2023-02-22 12:15:00,91.76,91.97,91.75,91.94,132199.0,91.209,91.4177,91.1991,91.3879,132199.0
2023-02-22 12:20:00,91.95,91.98,91.87,91.98,116254.0,91.3979,91.4277,91.3183,91.4277,116254.0
2023-02-22 12:25:00,91.98,92.01,91.87,91.88,165186.0,91.4277,91.4575,91.3183,91.3283,165186.0
2023-02-22 12:30:00,91.88,91.95,91.86,91.9,117318.0,91.3283,91.3979,91.3084,91.3482,117318.0
2023-02-22 12:35:00,91.9,91.99,91.87,91.94,91877.0,91.3482,91.4376,91.3183,91.3879,91877.0
2023-02-22 12:40:00,91.94,92.04,91.91,91.92,121692.0,91.3879,91.4873,91.3581,91.368,121692.0
2023-02-22 12:45:00,91.92,92.02,91.86,91.91,145058.0,91.368,91.4674,91.3084,91.3581,145058.0
2023-02-22 12:50:00,91.91,92.02,91.87,92.02,136493.0,91.3581,91.4674,91.3183,91.4674,136493.0
2023-02-22 12:55:00,92.0,92.04,91.96,91.99,183887.0,91.4476,91.4873,91.4078,91.4376,183887.0
2023-02-22 13:00:00,91.98,92.06,91.92,92.01,200072.0,91.4277,91.5072,91.368,91.4575,200072.0
2023-02-22 13:05:00,92.0,92.05,91.98,92.03,129847.0,91.4476,91.4973,91.4277,91.4774,129847.0
2023-02-22 13:10:00,92.04,92.05,91.83,91.89,121245.0,91.4873,91.4973,91.2786,91.3382,121245.0
2023-02-22 13:15:00,91.89,91.94,91.81,91.82,119546.0,91.3382,91.3879,91.2587,91.2686,119546.0
2023-02-22 13:20:00,91.83,92.0,91.8,91.99,148113.0,91.2786,91.4476,91.2488,91.4376,148113.0
2023-02-22 13:25:00,91.99,92.07,91.96,92.04,174672.0,91.4376,91.5171,91.4078,91.4873,174672.0
2023-02-22 13:30:00,92.05,92.11,91.84,91.93,215984.0,91.4973,91.5569,91.2885,91.378,215984.0
2023-02-22 13:35:00,91.93,91.99,91.81,91.97,135929.0,91.378,91.4376,91.2587,91.4177,135929.0
2023-02-22 13:40:00,91.97,91.99,91.84,91.85,106053.0,91.4177,91.4376,91.2885,91.2985,106053.0
2023-02-22 13:45:00,91.85,91.94,91.77,91.88,166343.0,91.2985,91.3879,91.2189,91.3283,166343.0
2023-02-22 13:50:00,91.89,91.95,91.8,91.84,126953.0,91.3382,91.3979,91.2488,91.2885,126953.0
2023-02-22 13:55:00,91.84,91.91,91.81,91.81,151033.0,91.2885,91.3581,91.2587,91.2587,151033.0
2023-02-22 14:00:00,91.82,92.04,91.44,91.91,476520.0,91.2686,91.4873,90.8909,91.3581,476520.0
2023-02-22 14:05:00,91.89,92.11,91.62,91.93,305339.0,91.3382,91.5569,91.0698,91.378,305339.0
2023-02-22 14:10:00,91.95,92.04,91.52,91.7,264965.0,91.3979,91.4873,90.9704,91.1494,264965.0
2023-02-22 14:15:00,91.69,91.86,91.4,91.82,239140.0,91.1394,91.3084,90.8512,91.2686,239140.0
2023-02-22 14:20:00,91.84,91.96,91.67,91.72,221965.0,91.2885,91.4078,91.1195,91.1692,221965.0
2023-02-22 14:25:00,91.74,91.84,91.62,91.72,113521.0,91.1891,91.2885,91.0698,91.1692,113521.0
2023-02-22 14:30:00,91.72,91.76,91.47,91.56,187574.0,91.1692,91.209,90.9207,91.0102,187574.0
2023-02-22 14:35:00,91.58,91.8,91.49,91.65,220546.0,91.0301,91.2488,90.9406,91.0997,220546.0
2023-02-22 14:40:00,91.66,91.74,91.49,91.65,163388.0,91.1096,91.1891,90.9406,91.0997,163388.0
2023-02-22 14:45:00,91.66,91.93,91.54,91.91,205612.0,91.1096,91.378,90.9903,91.3581,205612.0
2023-02-22 14:50:00,91.9,91.94,91.62,91.64,200285.0,91.3482,91.3879,91.0698,91.0897,200285.0
2023-02-22 14:55:00,91.64,91.64,91.42,91.51,159738.0,91.0897,91.0897,90.871,90.9605,159738.0
2023-02-22 15:00:00,91.51,91.62,91.47,91.58,145099.0,90.9605,91.0698,90.9207,91.0301,145099.0
2023-02-22 15:05:00,91.59,91.69,91.55,91.68,159709.0,91.04,91.1394,91.0003,91.1295,159709.0
2023-02-22 15:10:00,91.67,91.75,91.62,91.66,173774.0,91.1195,91.1991,91.0698,91.1096,173774.0
2023-02-22 15:15:00,91.67,91.87,91.63,91.68,174226.0,91.1195,91.3183,91.0798,91.1295,174226.0
2023-02-22 15:20:00,91.69,91.86,91.64,91.83,138010.0,91.1394,91.3084,91.0897,91.2786,138010.0
2023-02-22 15:25:00,91.83,91.9,91.69,91.7,167375.0,91.2786,91.3482,91.1394,91.1494,167375.0
2023-02-22 15:30:00,91.7,91.86,91.65,91.82,159297.0,91.1494,91.3084,91.0997,91.2686,159297.0
2023-02-22 15:35:00,91.82,91.87,91.63,91.68,150304.0,91.2686,91.3183,91.0798,91.1295,150304.0
2023-02-22 15:40:00,91.68,91.77,91.53,91.59,205697.0,91.1295,91.2189,90.9804,91.04,205697.0
2023-02-22 15:45:00,91.59,91.68,91.5,91.59,232892.0,91.04,91.1295,90.9506,91.04,232892.0
2023-02-22 15:50:00,91.59,91.78,91.46,91.71,573707.0,91.04,91.2289,90.9108,91.1593,573707.0
2023-02-22 15:55:00,91.72,91.74,91.49,91.7,1027342.0,91.1692,91.1891,90.9406,91.1494,1027342.0
2023-02-23 09:30:00,91.92,91.94,91.05,91.12,1575284.0,91.368,91.3879,90.5033,90.5728,1575284.0
2023-02-23 09:35:00,91.13,91.33,90.98,91.23,716572.0,90.5828,90.7816,90.4337,90.6822,716572.0
2023-02-23 09:40:00,91.24,91.53,90.86,91.18,647247.0,90.6921,90.9804,90.3144,90.6325,647247.0
2023-02-23 09:45:00,91.2,91.44,91.14,91.37,420036.0,90.6524,90.8909,90.5927,90.8213,420036.0
2023-02-23 09:50:00,91.37,91.68,91.28,91.65,471500.0,90.8213,91.1295,90.7319,91.0997,471500.0
2023-02-23 09:55:00,91.64,91.77,91.37,91.45,609508.0,91.0897,91.2189,90.8213,90.9009,609508.0
2023-02-23 10:00:00,91.45,91.62,91.02,91.03,504704.0,90.9009,91.0698,90.4734,90.4834,504704.0
2023-02-23 10:05:00,91.02,91.16,90.88,90.99,530281.0,90.4734,90.6126,90.3343,90.4436,530281.0
2023-02-23 10:10:00,91.0,91.0,90.68,90.91,709565.0,90.4536,90.4536,90.1355,90.3641,709565.0
2023-02-23 10:15:00,90.9,91.04,90.83,90.84,314101.0,90.3542,90.4933,90.2846,90.2945,314101.0
2023-02-23 10:20:00,90.84,90.87,90.64,90.73,449271.0,90.2945,90.3244,90.0957,90.1852,449271.0
2023-02-23 10:25:00,90.73,90.95,90.63,90.79,381027.0,90.1852,90.4039,90.0858,90.2448,381027.0
2023-02-23 10:30:00,90.8,91.01,90.67,90.96,407056.0,90.2548,90.4635,90.1256,90.4138,407056.0
2023-02-23 10:35:00,90.95,91.02,90.8,90.8,220793.0,90.4039,90.4734,90.2548,90.2548,220793.0
2023-02-23 10:40:00,90.8,90.81,90.61,90.66,416167.0,90.2548,90.2647,90.0659,90.1156,416167.0
2023-02-23 10:45:00,90.65,90.75,90.39,90.41,632386.0,90.1057,90.2051,89.8472,89.8671,632386.0
2023-02-23 10:50:00,90.41,90.52,90.38,90.46,381655.0,89.8671,89.9765,89.8373,89.9168,381655.0
2023-02-23 10:55:00,90.45,90.51,90.38,90.39,289888.0,89.9069,89.9665,89.8373,89.8472,289888.0
2023-02-23 11:00:00,90.4,90.65,90.35,90.59,354286.0,89.8572,90.1057,89.8075,90.046,354286.0
2023-02-23 11:05:00,90.59,90.59,90.32,90.35,338469.0,90.046,90.046,89.7777,89.8075,338469.0
2023-02-23 11:10:00,90.35,90.55,90.35,90.44,240353.0,89.8075,90.0063,89.8075,89.8969,240353.0
2023-02-23 11:15:00,90.42,90.42,90.16,90.26,458873.0,89.8771,89.8771,89.6186,89.718,458873.0
2023-02-23 11:20:00,90.25,90.32,90.19,90.26,359587.0,89.7081,89.7777,89.6484,89.718,359587.0
2023-02-23 11:25:00,90.27,90.4,90.18,90.23,307660.0,89.728,89.8572,89.6385,89.6882,307660.0
2023-02-23 11:30:00,90.23,90.32,90.2,90.31,208997.0,89.6882,89.7777,89.6584,89.7677,208997.0
2023-02-23 11:35:00,90.31,90.46,90.26,90.3,202218.0,89.7677,89.9168,89.718,89.7578,202218.0
2023-02-23 11:40:00,90.3,90.3,90.01,90.12,381408.0,89.7578,89.7578,89.4695,89.5789,381408.0
2023-02-23 11:45:00,90.11,90.33,90.07,90.14,313929.0,89.5689,89.7876,89.5292,89.5987,313929.0
2023-02-23 11:50:00,90.14,90.19,90.01,90.03,370856.0,89.5987,89.6484,89.4695,89.4894,370856.0
2023-02-23 11:55:00,90.04,90.11,90.0,90.01,490184.0,89.4993,89.5689,89.4596,89.4695,490184.0
2023-02-23 12:00:00,90.01,90.05,89.87,89.89,483519.0,89.4695,89.5093,89.3304,89.3502,483519.0
2023-02-23 12:05:00,89.89,90.0,89.88,89.98,289029.0,89.3502,89.4596,89.3403,89.4397,289029.0
2023-02-23 12:10:00,89.97,89.98,89.76,89.87,502193.0,89.4298,89.4397,89.221,89.3304,502193.0
2023-02-23 12:15:00,89.88,89.98,89.82,89.92,320099.0,89.3403,89.4397,89.2807,89.3801,320099.0
2023-02-23 12:20:00,89.91,89.95,89.81,89.92,288611.0,89.3701,89.4099,89.2707,89.3801,288611.0
2023-02-23 12:25:00,89.92,90.04,89.81,89.99,393135.0,89.3801,89.4993,89.2707,89.4496,393135.0
2023-02-23 12:30:00,89.99,90.09,89.91,90.07,308047.0,89.4496,89.549,89.3701,89.5292,308047.0
2023-02-23 12:35:00,90.07,90.14,90.0,90.03,253140.0,89.5292,89.5987,89.4596,89.4894,253140.0
2023-02-23 12:40:00,90.03,90.26,90.02,90.22,323431.0,89.4894,89.718,89.4795,89.6783,323431.0
2023-02-23 12:45:00,90.22,90.27,90.19,90.22,254860.0,89.6783,89.728,89.6484,89.6783,254860.0
2023-02-23 12:50:00,90.22,90.28,90.18,90.2,245108.0,89.6783,89.7379,89.6385,89.6584,245108.0
2023-02-23 12:55:00,90.2,90.29,90.16,90.2,255131.0,89.6584,89.7478,89.6186,89.6584,255131.0
2023-02-23 13:00:00,90.19,90.27,89.93,90.12,533315.0,89.6484,89.728,89.39,89.5789,533315.0
2023-02-23 13:05:00,90.12,90.13,89.95,89.97,213094.0,89.5789,89.5888,89.4099,89.4298,213094.0
2023-02-23 13:10:00,89.97,90.02,89.91,89.92,208284.0,89.4298,89.4795,89.3701,89.3801,208284.0
2023-02-23 13:15:00,89.92,90.13,89.91,90.12,248191.0,89.3801,89.5888,89.3701,89.5789,248191.0
2023-02-23 13:20:00,90.13,90.13,89.96,90.06,242183.0,89.5888,89.5888,89.4198,89.5192,242183.0
2023-02-23 13:25:00,90.06,90.2,90.03,90.2,178104.0,89.5192,89.6584,89.4894,89.6584,178104.0
2023-02-23 13:30:00,90.2,90.27,90.11,90.22,239220.0,89.6584,89.728,89.5689,89.6783,239220.0
2023-02-23 13:35:00,90.22,90.32,90.18,90.29,215761.0,89.6783,89.7777,89.6385,89.7478,215761.0
2023-02-23 13:40:00,90.28,90.47,90.24,90.35,359985.0,89.7379,89.9268,89.6981,89.8075,359985.0
2023-02-23 13:45:00,90.35,90.46,90.28,90.45,276325.0,89.8075,89.9168,89.7379,89.9069,276325.0
2023-02-23 13:50:00,90.45,90.47,90.32,90.38,250692.0,89.9069,89.9268,89.7777,89.8373,250692.0
2023-02-23 13:55:00,90.39,90.4,90.24,90.38,212821.0,89.8472,89.8572,89.6981,89.8373,212821.0
2023-02-23 14:00:00,90.38,90.42,90.26,90.41,191036.0,89.8373,89.8771,89.718,89.8671,191036.0
2023-02-23 14:05:00,90.42,90.53,90.41,90.52,294608.0,89.8771,89.9864,89.8671,89.9765,294608.0
2023-02-23 14:10:00,90.52,90.81,90.48,90.75,470035.0,89.9765,90.2647,89.9367,90.2051,470035.0
2023-02-23 14:15:00,90.76,90.96,90.76,90.86,418888.0,90.215,90.4138,90.215,90.3144,418888.0
2023-02-23 14:20:00,90.86,91.03,90.84,90.99,528737.0,90.3144,90.4834,90.2945,90.4436,528737.0
2023-02-23 14:25:00,91.0,91.02,90.92,91.02,300652.0,90.4536,90.4734,90.3741,90.4734,300652.0
2023-02-23 14:30:00,91.02,91.16,90.99,91.01,424585.0,90.4734,90.6126,90.4436,90.4635,424585.0
2023-02-23 14:35:00,91.01,91.08,90.88,90.92,308858.0,90.4635,90.5331,90.3343,90.3741,308858.0
2023-02-23 14:40:00,90.92,91.02,90.91,91.0,237560.0,90.3741,90.4734,90.3641,90.4536,237560.0
2023-02-23 14:45:00,91.01,91.03,90.87,90.97,257152.0,90.4635,90.4834,90.3244,90.4237,257152.0
2023-02-23 14:50:00,90.97,91.0,90.85,90.9,263736.0,90.4237,90.4536,90.3045,90.3542,263736.0
2023-02-23 14:55:00,90.89,90.91,90.74,90.79,294278.0,90.3442,90.3641,90.1951,90.2448,294278.0
2023-02-23 15:00:00,90.78,90.99,90.78,90.98,334920.0,90.2349,90.4436,90.2349,90.4337,334920.0
2023-02-23 15:05:00,90.99,91.01,90.87,90.9,278457.0,90.4436,90.4635,90.3244,90.3542,278457.0
2023-02-23 15:10:00,90.9,91.01,90.86,90.98,260478.0,90.3542,90.4635,90.3144,90.4337,260478.0
2023-02-23 15:15:00,90.98,91.03,90.94,90.98,333736.0,90.4337,90.4834,90.3939,90.4337,333736.0
2023-02-23 15:20:00,90.97,91.05,90.94,91.04,389061.0,90.4237,90.5033,90.3939,90.4933,389061.0
2023-02-23 15:25:00,91.03,91.13,90.98,91.11,452237.0,90.4834,90.5828,90.4337,90.5629,452237.0
2023-02-23 15:30:00,91.11,91.14,90.98,91.12,404357.0,90.5629,90.5927,90.4337,90.5728,404357.0
2023-02-23 15:35:00,91.11,91.13,91.01,91.04,288322.0,90.5629,90.5828,90.4635,90.4933,288322.0
2023-02-23 15:40:00,91.05,91.1,90.96,91.04,300069.0,90.5033,90.553,90.4138,90.4933,300069.0
2023-02-23 15:45:00,91.04,91.05,90.93,91.0,369643.0,90.4933,90.5033,90.384,90.4536,369643.0
2023-02-23 15:50:00,91.0,91.08,90.81,90.89,676583.0,90.4536,90.5331,90.2647,90.3442,676583.0
2023-02-23 15:55:00,90.89,90.99,90.8,90.87,978337.0,90.3442,90.4436,90.2548,90.3244,978337.0
2023-02-24 09:30:00,89.47,89.66,89.19,89.63,1015220.0,88.9328,89.1216,88.6544,89.0918,1015220.0
2023-02-24 09:35:00,89.65,89.86,89.4,89.83,608965.0,89.1117,89.3204,88.8632,89.2906,608965.0
2023-02-24 09:40:00,89.84,89.89,89.47,89.66,404849.0,89.3005,89.3502,88.9328,89.1216,404849.0
2023-02-24 09:45:00,89.68,89.69,89.29,89.43,606277.0,89.1415,89.1514,88.7538,88.893,606277.0
2023-02-24 09:50:00,89.44,89.53,89.27,89.32,455993.0,88.9029,88.9924,88.734,88.7837,455993.0
2023-02-24 09:55:00,89.33,89.5,89.14,89.24,674978.0,88.7936,88.9626,88.6047,88.7041,674978.0
2023-02-24 10:00:00,89.23,89.37,89.06,89.21,693701.0,88.6942,88.8334,88.5252,88.6743,693701.0
2023-02-24 10:05:00,89.22,89.33,88.99,89.02,674602.0,88.6843,88.7936,88.4556,88.4855,674602.0
2023-02-24 10:10:00,89.04,89.06,88.73,88.8,599441.0,88.5053,88.5252,88.1972,88.2668,599441.0
2023-02-24 10:15:00,88.8,88.89,88.65,88.73,628008.0,88.2668,88.3562,88.1177,88.1972,628008.0
2023-02-24 10:20:00,88.74,88.86,88.7,88.85,532504.0,88.2071,88.3264,88.1674,88.3165,532504.0
2023-02-24 10:25:00,88.86,89.01,88.84,89.01,478907.0,88.3264,88.4755,88.3065,88.4755,478907.0
2023-02-24 10:30:00,89.01,89.04,88.7,88.85,414777.0,88.4755,88.5053,88.1674,88.3165,414777.0
2023-02-24 10:35:00,88.86,88.94,88.74,88.78,286232.0,88.3264,88.4059,88.2071,88.2469,286232.0
2023-02-24 10:40:00,88.77,88.96,88.73,88.84,203484.0,88.237,88.4258,88.1972,88.3065,203484.0
2023-02-24 10:45:00,88.83,88.89,88.71,88.75,297239.0,88.2966,88.3562,88.1773,88.2171,297239.0
2023-02-24 10:50:00,88.75,88.76,88.57,88.64,351389.0,88.2171,88.227,88.0382,88.1077,351389.0
2023-02-24 10:55:00,88.63,88.87,88.59,88.8,436558.0,88.0978,88.3364,88.058,88.2668,436558.0
2023-02-24 11:00:00,88.8,88.81,88.67,88.71,289091.0,88.2668,88.2767,88.1376,88.1773,289091.0
2023-02-24 11:05:00,88.71,88.97,88.68,88.94,377212.0,88.1773,88.4358,88.1475,88.4059,377212.0
2023-02-24 11:10:00,88.94,89.01,88.88,88.95,300573.0,88.4059,88.4755,88.3463,88.4159,300573.0
2023-02-24 11:15:00,88.95,89.04,88.88,88.96,459664.0,88.4159,88.5053,88.3463,88.4258,459664.0
2023-02-24 11:20:00,88.95,89.0,88.87,88.99,259873.0,88.4159,88.4656,88.3364,88.4556,259873.0
2023-02-24 11:25:00,88.99,89.16,88.96,89.05,354934.0,88.4556,88.6246,88.4258,88.5153,354934.0
2023-02-24 11:30:00,89.05,89.14,88.97,89.0,237046.0,88.5153,88.6047,88.4358,88.4656,237046.0
2023-02-24 11:35:00,88.99,89.02,88.89,88.92,299583.0,88.4556,88.4855,88.3562,88.3861,299583.0
2023-02-24 11:40:00,88.92,88.98,88.91,88.96,302298.0,88.3861,88.4457,88.3761,88.4258,302298.0
2023-02-24 11:45:00,88.97,89.09,88.92,89.06,314585.0,88.4358,88.555,88.3861,88.5252,314585.0
2023-02-24 11:50:00,89.06,89.2,88.94,88.96,348142.0,88.5252,88.6644,88.4059,88.4258,348142.0
2023-02-24 11:55:00,88.96,89.01,88.9,89.0,422683.0,88.4258,88.4755,88.3662,88.4656,422683.0
2023-02-24 12:00:00,89.01,89.05,88.92,89.0,264734.0,88.4755,88.5153,88.3861,88.4656,264734.0
2023-02-24 12:05:00,89.0,89.02,88.91,89.02,159833.0,88.4656,88.4855,88.3761,88.4855,159833.0
2023-02-24 12:10:00,89.02,89.21,89.02,89.08,250213.0,88.4855,88.6743,88.4855,88.5451,250213.0
2023-02-24 12:15:00,89.09,89.11,88.94,88.98,168873.0,88.555,88.5749,88.4059,88.4457,168873.0
2023-02-24 12:20:00,88.97,89.1,88.96,89.08,145730.0,88.4358,88.565,88.4258,88.5451,145730.0
2023-02-24 12:25:00,89.08,89.14,89.01,89.06,202372.0,88.5451,88.6047,88.4755,88.5252,202372.0
2023-02-24 12:30:00,89.05,89.14,88.94,88.95,224264.0,88.5153,88.6047,88.4059,88.4159,224264.0
2023-02-24 12:35:00,88.95,89.09,88.93,88.99,142699.0,88.4159,88.555,88.396,88.4556,142699.0
2023-02-24 12:40:00,88.99,89.01,88.92,88.94,234499.0,88.4556,88.4755,88.3861,88.4059,234499.0
2023-02-24 12:45:00,88.94,88.95,88.76,88.76,324380.0,88.4059,88.4159,88.227,88.227,324380.0
2023-02-24 12:50:00,88.77,88.92,88.76,88.92,151638.0,88.237,88.3861,88.227,88.3861,151638.0
2023-02-24 12:55:00,88.91,89.0,88.87,88.95,129082.0,88.3761,88.4656,88.3364,88.4159,129082.0
2023-02-24 13:00:00,88.95,88.99,88.87,88.87,137737.0,88.4159,88.4556,88.3364,88.3364,137737.0
2023-02-24 13:05:00,88.87,88.91,88.8,88.84,186555.0,88.3364,88.3761,88.2668,88.3065,186555.0
2023-02-24 13:10:00,88.83,88.89,88.79,88.83,131192.0,88.2966,88.3562,88.2568,88.2966,131192.0
2023-02-24 13:15:00,88.82,88.91,88.81,88.89,234864.0,88.2867,88.3761,88.2767,88.3562,234864.0
2023-02-24 13:20:00,88.9,89.05,88.88,88.99,203954.0,88.3662,88.5153,88.3463,88.4556,203954.0
2023-02-24 13:25:00,89.0,89.06,88.96,88.97,131101.0,88.4656,88.5252,88.4258,88.4358,131101.0
2023-02-24 13:30:00,88.97,88.98,88.8,88.95,154230.0,88.4358,88.4457,88.2668,88.4159,154230.0
2023-02-24 13:35:00,88.96,88.99,88.82,88.84,204212.0,88.4258,88.4556,88.2867,88.3065,204212.0
2023-02-24 13:40:00,88.83,88.96,88.82,88.93,187296.0,88.2966,88.4258,88.2867,88.396,187296.0
2023-02-24 13:45:00,88.94,89.01,88.89,88.94,175687.0,88.4059,88.4755,88.3562,88.4059,175687.0
2023-02-24 13:50:00,88.93,88.99,88.9,88.98,163370.0,88.396,88.4556,88.3662,88.4457,163370.0
2023-02-24 13:55:00,88.98,89.0,88.83,88.9,177287.0,88.4457,88.4656,88.2966,88.3662,177287.0
2023-02-24 14:00:00,88.9,89.0,88.85,88.94,140303.0,88.3662,88.4656,88.3165,88.4059,140303.0
2023-02-24 14:05:00,88.94,89.0,88.9,88.91,105141.0,88.4059,88.4656,88.3662,88.3761,105141.0
2023-02-24 14:10:00,88.91,88.94,88.79,88.91,212308.0,88.3761,88.4059,88.2568,88.3761,212308.0
2023-02-24 14:15:00,88.92,89.02,88.91,88.98,161974.0,88.3861,88.4855,88.3761,88.4457,161974.0
2023-02-24 14:20:00,88.98,89.02,88.88,88.98,304470.0,88.4457,88.4855,88.3463,88.4457,304470.0
2023-02-24 14:25:00,88.97,89.03,88.92,88.97,219682.0,88.4358,88.4954,88.3861,88.4358,219682.0
2023-02-24 14:30:00,88.97,89.02,88.9,88.96,177825.0,88.4358,88.4855,88.3662,88.4258,177825.0
2023-02-24 14:35:00,88.95,89.0,88.91,88.97,158729.0,88.4159,88.4656,88.3761,88.4358,158729.0
2023-02-24 14:40:00,88.97,88.98,88.81,88.93,233334.0,88.4358,88.4457,88.2767,88.396,233334.0
2023-02-24 14:45:00,88.93,89.07,88.9,88.98,253871.0,88.396,88.5352,88.3662,88.4457,253871.0
2023-02-24 14:50:00,88.98,89.16,88.98,89.12,257533.0,88.4457,88.6246,88.4457,88.5849,257533.0
2023-02-24 14:55:00,89.11,89.28,89.09,89.2,517615.0,88.5749,88.7439,88.555,88.6644,517615.0
2023-02-24 15:00:00,89.21,89.37,89.18,89.21,465872.0,88.6743,88.8334,88.6445,88.6743,465872.0
2023-02-24 15:05:00,89.22,89.35,89.22,89.32,237632.0,88.6843,88.8135,88.6843,88.7837,237632.0
2023-02-24 15:10:00,89.32,89.36,89.15,89.23,345960.0,88.7837,88.8234,88.6147,88.6942,345960.0
2023-02-24 15:15:00,89.23,89.26,89.17,89.2,275080.0,88.6942,88.724,88.6346,88.6644,275080.0
2023-02-24 15:20:00,89.2,89.26,89.16,89.21,223822.0,88.6644,88.724,88.6246,88.6743,223822.0
2023-02-24 15:25:00,89.2,89.23,89.04,89.06,296826.0,88.6644,88.6942,88.5053,88.5252,296826.0
2023-02-24 15:30:00,89.06,89.1,89.02,89.05,296080.0,88.5252,88.565,88.4855,88.5153,296080.0
2023-02-24 15:35:00,89.04,89.05,88.91,88.97,392746.0,88.5053,88.5153,88.3761,88.4358,392746.0
2023-02-24 15:40:00,88.97,89.1,88.92,89.06,435871.0,88.4358,88.565,88.3861,88.5252,435871.0
2023-02-24 15:45:00,89.05,89.11,88.91,88.92,484006.0,88.5153,88.5749,88.3761,88.3861,484006.0
2023-02-24 15:50:00,88.92,89.15,88.84,89.15,785404.0,88.3861,88.6147,88.3065,88.6147,785404.0
2023-02-24 15:55:00,89.14,89.35,89.02,89.15,1771525.0,88.6047,88.8135,88.4855,88.6147,1771525.0
2023-02-27 09:30:00,89.81,90.03,89.4,89.78,1086212.0,89.2707,89.4894,88.8632,89.2409,1086212.0
2023-02-27 09:35:00,89.77,89.91,89.55,89.73,449149.0,89.231,89.3701,89.0123,89.1912,449149.0
2023-02-27 09:40:00,89.74,89.91,89.45,89.46,346738.0,89.2011,89.3701,88.9129,88.9228,346738.0
2023-02-27 09:45:00,89.45,89.64,89.33,89.56,314265.0,88.9129,89.1017,88.7936,89.0222,314265.0
2023-02-27 09:50:00,89.56,89.7,89.46,89.5,314684.0,89.0222,89.1614,88.9228,88.9626,314684.0
2023-02-27 09:55:00,89.51,89.83,89.47,89.79,351787.0,88.9725,89.2906,88.9328,89.2508,351787.0
2023-02-27 10:00:00,89.79,89.96,89.7,89.95,231947.0,89.2508,89.4198,89.1614,89.4099,231947.0
2023-02-27 10:05:00,89.95,90.12,89.91,90.06,393348.0,89.4099,89.5789,89.3701,89.5192,393348.0
2023-02-27 10:10:00,90.06,90.07,89.89,89.94,309190.0,89.5192,89.5292,89.3502,89.3999,309190.0
2023-02-27 10:15:00,89.95,90.08,89.94,90.02,187108.0,89.4099,89.5391,89.3999,89.4795,187108.0
2023-02-27 10:20:00,90.03,90.05,89.84,90.04,354396.0,89.4894,89.5093,89.3005,89.4993,354396.0
2023-02-27 10:25:00,90.05,90.16,89.97,90.03,246229.0,89.5093,89.6186,89.4298,89.4894,246229.0
2023-02-27 10:30:00,90.03,90.06,89.86,89.97,256877.0,89.4894,89.5192,89.3204,89.4298,256877.0
2023-02-27 10:35:00,89.98,90.02,89.61,89.7,341545.0,89.4397,89.4795,89.0719,89.1614,341545.0
2023-02-27 10:40:00,89.7,89.78,89.56,89.77,289625.0,89.1614,89.2409,89.0222,89.231,289625.0
2023-02-27 10:45:00,89.77,89.8,89.63,89.73,312217.0,89.231,89.2608,89.0918,89.1912,312217.0
2023-02-27 10:50:00,89.73,89.78,89.65,89.71,219590.0,89.1912,89.2409,89.1117,89.1713,219590.0
2023-02-27 10:55:00,89.71,89.78,89.62,89.74,252240.0,89.1713,89.2409,89.0819,89.2011,252240.0
2023-02-27 11:00:00,89.73,89.76,89.59,89.63,184482.0,89.1912,89.221,89.052,89.0918,184482.0
2023-02-27 11:05:00,89.63,89.72,89.62,89.66,201292.0,89.0918,89.1813,89.0819,89.1216,201292.0
2023-02-27 11:10:00,89.66,89.73,89.5,89.62,290731.0,89.1216,89.1912,88.9626,89.0819,290731.0
2023-02-27 11:15:00,89.61,89.73,89.57,89.65,264326.0,89.0719,89.1912,89.0322,89.1117,264326.0
2023-02-27 11:20:00,89.65,89.68,89.51,89.53,213159.0,89.1117,89.1415,88.9725,88.9924,213159.0
2023-02-27 11:25:00,89.53,89.73,89.48,89.7,203788.0,88.9924,89.1912,88.9427,89.1614,203788.0
2023-02-27 11:30:00,89.69,89.77,89.51,89.61,221186.0,89.1514,89.231,88.9725,89.0719,221186.0
2023-02-27 11:35:00,89.62,89.75,89.55,89.72,108245.0,89.0819,89.2111,89.0123,89.1813,108245.0
2023-02-27 11:40:00,89.72,89.79,89.69,89.72,143546.0,89.1813,89.2508,89.1514,89.1813,143546.0
2023-02-27 11:45:00,89.73,89.85,89.7,89.83,133563.0,89.1912,89.3105,89.1614,89.2906,133563.0
2023-02-27 11:50:00,89.83,89.89,89.77,89.85,186463.0,89.2906,89.3502,89.231,89.3105,186463.0
2023-02-27 11:55:00,89.86,89.94,89.77,89.78,166437.0,89.3204,89.3999,89.231,89.2409,166437.0
2023-02-27 12:00:00,89.78,89.82,89.65,89.79,148128.0,89.2409,89.2807,89.1117,89.2508,148128.0
2023-02-27 12:05:00,89.78,89.78,89.64,89.68,114307.0,89.2409,89.2409,89.1017,89.1415,114307.0
2023-02-27 12:10:00,89.69,89.77,89.63,89.66,118746.0,89.1514,89.231,89.0918,89.1216,118746.0
2023-02-27 12:15:00,89.65,89.75,89.64,89.69,81090.0,89.1117,89.2111,89.1017,89.1514,81090.0
2023-02-27 12:20:00,89.69,89.73,89.59,89.69,139536.0,89.1514,89.1912,89.052,89.1514,139536.0
2023-02-27 12:25:00,89.69,89.76,89.69,89.73,102798.0,89.1514,89.221,89.1514,89.1912,102798.0
2023-02-27 12:30:00,89.73,89.86,89.73,89.76,139591.0,89.1912,89.3204,89.1912,89.221,139591.0
2023-02-27 12:35:00,89.77,89.88,89.75,89.8,122401.0,89.231,89.3403,89.2111,89.2608,122401.0
2023-02-27 12:40:00,89.8,89.84,89.69,89.75,163692.0,89.2608,89.3005,89.1514,89.2111,163692.0
2023-02-27 12:45:00,89.75,89.85,89.75,89.8,134522.0,89.2111,89.3105,89.2111,89.2608,134522.0
2023-02-27 12:50:00,89.8,89.85,89.73,89.8,97929.0,89.2608,89.3105,89.1912,89.2608,97929.0
2023-02-27 12:55:00,89.8,89.85,89.78,89.8,99410.0,89.2608,89.3105,89.2409,89.2608,99410.0
2023-02-27 13:00:00,89.81,89.83,89.75,89.75,93356.0,89.2707,89.2906,89.2111,89.2111,93356.0
2023-02-27 13:05:00,89.75,89.77,89.62,89.75,175981.0,89.2111,89.231,89.0819,89.2111,175981.0
2023-02-27 13:10:00,89.76,89.86,89.72,89.86,95498.0,89.221,89.3204,89.1813,89.3204,95498.0
2023-02-27 13:15:00,89.86,89.88,89.78,89.79,113659.0,89.3204,89.3403,89.2409,89.2508,113659.0
2023-02-27 13:20:00,89.8,89.81,89.7,89.76,117947.0,89.2608,89.2707,89.1614,89.221,117947.0
2023-02-27 13:25:00,89.76,89.84,89.73,89.82,113901.0,89.221,89.3005,89.1912,89.2807,113901.0
2023-02-27 13:30:00,89.83,89.84,89.74,89.81,84370.0,89.2906,89.3005,89.2011,89.2707,84370.0
2023-02-27 13:35:00,89.81,89.87,89.72,89.83,143453.0,89.2707,89.3304,89.1813,89.2906,143453.0
2023-02-27 13:40:00,89.84,89.86,89.69,89.74,186416.0,89.3005,89.3204,89.1514,89.2011,186416.0
2023-02-27 13:45:00,89.74,89.77,89.67,89.75,151694.0,89.2011,89.231,89.1316,89.2111,151694.0
2023-02-27 13:50:00,89.76,89.87,89.76,89.81,122915.0,89.221,89.3304,89.221,89.2707,122915.0
2023-02-27 13:55:00,89.8,89.99,89.79,89.99,147733.0,89.2608,89.4496,89.2508,89.4496,147733.0
2023-02-27 14:00:00,89.99,90.1,89.95,90.02,170022.0,89.4496,89.559,89.4099,89.4795,170022.0
2023-02-27 14:05:00,90.02,90.1,90.0,90.02,172080.0,89.4795,89.559,89.4596,89.4795,172080.0
2023-02-27 14:10:00,90.02,90.04,89.96,89.97,229626.0,89.4795,89.4993,89.4198,89.4298,229626.0
2023-02-27 14:15:00,89.97,90.0,89.8,89.83,201755.0,89.4298,89.4596,89.2608,89.2906,201755.0
2023-02-27 14:20:00,89.84,89.84,89.75,89.8,120299.0,89.3005,89.3005,89.2111,89.2608,120299.0
2023-02-27 14:25:00,89.81,89.89,89.78,89.86,98473.0,89.2707,89.3502,89.2409,89.3204,98473.0
2023-02-27 14:30:00,89.86,89.86,89.78,89.79,121948.0,89.3204,89.3204,89.2409,89.2508,121948.0
2023-02-27 14:35:00,89.79,89.83,89.71,89.75,114160.0,89.2508,89.2906,89.1713,89.2111,114160.0
2023-02-27 14:40:00,89.74,89.79,89.58,89.68,205379.0,89.2011,89.2508,89.0421,89.1415,205379.0
2023-02-27 14:45:00,89.67,89.7,89.56,89.68,166159.0,89.1316,89.1614,89.0222,89.1415,166159.0
2023-02-27 14:50:00,89.68,89.76,89.63,89.74,191344.0,89.1415,89.221,89.0918,89.2011,191344.0
2023-02-27 14:55:00,89.75,89.79,89.74,89.75,271887.0,89.2111,89.2508,89.2011,89.2111,271887.0
2023-02-27 15:00:00,89.75,89.81,89.59,89.65,301506.0,89.2111,89.2707,89.052,89.1117,301506.0
2023-02-27 15:05:00,89.64,89.67,89.56,89.59,238065.0,89.1017,89.1316,89.0222,89.052,238065.0
2023-02-27 15:10:00,89.59,89.65,89.53,89.63,171040.0,89.052,89.1117,88.9924,89.0918,171040.0
2023-02-27 15:15:00,89.62,89.63,89.5,89.58,223566.0,89.0819,89.0918,88.9626,89.0421,223566.0
2023-02-27 15:20:00,89.58,89.65,89.51,89.62,220655.0,89.0421,89.1117,88.9725,89.0819,220655.0
2023-02-27 15:25:00,89.63,89.72,89.51,89.71,346612.0,89.0918,89.1813,88.9725,89.1713,346612.0
2023-02-27 15:30:00,89.7,89.71,89.62,89.69,467931.0,89.1614,89.1713,89.0819,89.1514,467931.0
2023-02-27 15:35:00,89.69,89.69,89.5,89.63,276607.0,89.1514,89.1514,88.9626,89.0918,276607.0
2023-02-27 15:40:00,89.62,89.75,89.56,89.67,391546.0,89.0819,89.2111,89.0222,89.1316,391546.0
2023-02-27 15:45:00,89.68,89.75,89.64,89.69,342904.0,89.1415,89.2111,89.1017,89.1514,342904.0
2023-02-27 15:50:00,89.69,89.79,89.62,89.72,697935.0,89.1514,89.2508,89.0819,89.1813,697935.0
2023-02-27 15:55:00,89.73,89.91,89.68,89.88,1134915.0,89.1912,89.3701,89.1415,89.3403,1134915.0
2023-02-28 09:30:00,89.31,89.76,89.31,89.59,776087.0,88.7737,89.221,88.7737,89.052,776087.0
2023-02-28 09:35:00,89.6,89.83,89.46,89.78,322963.0,89.062,89.2906,88.9228,89.2409,322963.0
2023-02-28 09:40:00,89.78,90.07,89.78,89.99,357828.0,89.2409,89.5292,89.2409,89.4496,357828.0
2023-02-28 09:45:00,89.99,90.12,89.83,89.85,291869.0,89.4496,89.5789,89.2906,89.3105,291869.0
2023-02-28 09:50:00,89.85,90.17,89.81,90.1,387893.0,89.3105,89.6286,89.2707,89.559,387893.0
2023-02-28 09:55:00,90.08,90.09,89.85,89.99,265876.0,89.5391,89.549,89.3105,89.4496,265876.0
2023-02-28 10:00:00,89.98,90.43,89.98,90.4,605073.0,89.4397,89.887,89.4397,89.8572,605073.0
2023-02-28 10:05:00,90.41,90.58,90.25,90.28,387232.0,89.8671,90.0361,89.7081,89.7379,387232.0
2023-02-28 10:10:00,90.29,90.29,90.11,90.26,297658.0,89.7478,89.7478,89.5689,89.718,297658.0
2023-02-28 10:15:00,90.25,90.27,90.09,90.17,196284.0,89.7081,89.728,89.549,89.6286,196284.0
2023-02-28 10:20:00,90.16,90.28,90.03,90.16,206209.0,89.6186,89.7379,89.4894,89.6186,206209.0
2023-02-28 10:25:00,90.16,90.21,89.94,90.02,248582.0,89.6186,89.6683,89.3999,89.4795,248582.0
2023-02-28 10:30:00,90.03,90.19,90.02,90.12,258767.0,89.4894,89.6484,89.4795,89.5789,258767.0
2023-02-28 10:35:00,90.13,90.25,90.08,90.17,327264.0,89.5888,89.7081,89.5391,89.6286,327264.0
2023-02-28 10:40:00,90.17,90.29,90.05,90.14,190631.0,89.6286,89.7478,89.5093,89.5987,190631.0
2023-02-28 10:45:00,90.13,90.22,90.02,90.07,178789.0,89.5888,89.6783,89.4795,89.5292,178789.0
2023-02-28 10:50:00,90.06,90.1,89.86,89.97,255797.0,89.5192,89.559,89.3204,89.4298,255797.0
2023-02-28 10:55:00,89.97,90.05,89.89,90.03,166349.0,89.4298,89.5093,89.3502,89.4894,166349.0
2023-02-28 11:00:00,90.04,90.29,90.03,90.27,242832.0,89.4993,89.7478,89.4894,89.728,242832.0
2023-02-28 11:05:00,90.27,90.33,90.16,90.2,137806.0,89.728,89.7876,89.6186,89.6584,137806.0
2023-02-28 11:10:00,90.22,90.27,90.14,90.17,125759.0,89.6783,89.728,89.5987,89.6286,125759.0
2023-02-28 11:15:00,90.17,90.42,90.17,90.39,196187.0,89.6286,89.8771,89.6286,89.8472,196187.0
2023-02-28 11:20:00,90.38,90.51,90.36,90.42,254821.0,89.8373,89.9665,89.8174,89.8771,254821.0
2023-02-28 11:25:00,90.43,90.58,90.35,90.4,170110.0,89.887,90.0361,89.8075,89.8572,170110.0
2023-02-28 11:30:00,90.39,90.42,90.21,90.25,220206.0,89.8472,89.8771,89.6683,89.7081,220206.0
2023-02-28 11:35:00,90.24,90.27,90.11,90.14,192418.0,89.6981,89.728,89.5689,89.5987,192418.0
2023-02-28 11:40:00,90.13,90.22,90.09,90.13,125961.0,89.5888,89.6783,89.549,89.5888,125961.0
2023-02-28 11:45:00,90.14,90.15,89.98,90.06,148202.0,89.5987,89.6087,89.4397,89.5192,148202.0
2023-02-28 11:50:00,90.06,90.22,90.03,90.19,137431.0,89.5192,89.6783,89.4894,89.6484,137431.0
2023-02-28 11:55:00,90.18,90.21,90.09,90.18,105504.0,89.6385,89.6683,89.549,89.6385,105504.0
2023-02-28 12:00:00,90.19,90.33,90.19,90.32,110115.0,89.6484,89.7876,89.6484,89.7777,110115.0
2023-02-28 12:05:00,90.32,90.37,90.23,90.32,104722.0,89.7777,89.8274,89.6882,89.7777,104722.0
2023-02-28 12:10:00,90.31,90.5,90.3,90.46,121259.0,89.7677,89.9566,89.7578,89.9168,121259.0
2023-02-28 12:15:00,90.45,90.54,90.39,90.53,150123.0,89.9069,89.9963,89.8472,89.9864,150123.0
2023-02-28 12:20:00,90.53,90.69,90.52,90.6,372666.0,89.9864,90.1454,89.9765,90.056,372666.0
2023-02-28 12:25:00,90.6,90.66,90.51,90.54,161802.0,90.056,90.1156,89.9665,89.9963,161802.0
2023-02-28 12:30:00,90.55,90.64,90.51,90.62,152560.0,90.0063,90.0957,89.9665,90.0759,152560.0
2023-02-28 12:35:00,90.62,90.65,90.48,90.62,224173.0,90.0759,90.1057,89.9367,90.0759,224173.0
2023-02-28 12:40:00,90.61,90.63,90.56,90.57,94520.0,90.0659,90.0858,90.0162,90.0262,94520.0
2023-02-28 12:45:00,90.57,90.7,90.57,90.69,165977.0,90.0262,90.1554,90.0262,90.1454,165977.0
2023-02-28 12:50:00,90.69,90.9,90.67,90.88,316219.0,90.1454,90.3542,90.1256,90.3343,316219.0
2023-02-28 12:55:00,90.89,91.07,90.88,90.92,431775.0,90.3442,90.5231,90.3343,90.3741,431775.0
2023-02-28 13:00:00,90.92,91.06,90.88,91.05,287140.0,90.3741,90.5132,90.3343,90.5033,287140.0
2023-02-28 13:05:00,91.04,91.23,91.03,91.09,387043.0,90.4933,90.6822,90.4834,90.543,387043.0
2023-02-28 13:10:00,91.1,91.22,91.05,91.1,339189.0,90.553,90.6722,90.5033,90.553,339189.0
2023-02-28 13:15:00,91.1,91.13,91.0,91.01,200316.0,90.553,90.5828,90.4536,90.4635,200316.0
2023-02-28 13:20:00,91.01,91.17,91.0,91.17,175742.0,90.4635,90.6225,90.4536,90.6225,175742.0
2023-02-28 13:25:00,91.17,91.18,91.02,91.08,157264.0,90.6225,90.6325,90.4734,90.5331,157264.0
2023-02-28 13:30:00,91.08,91.16,90.95,91.11,205555.0,90.5331,90.6126,90.4039,90.5629,205555.0
2023-02-28 13:35:00,91.11,91.17,91.06,91.07,174867.0,90.5629,90.6225,90.5132,90.5231,174867.0
2023-02-28 13:40:00,91.07,91.15,91.04,91.13,150452.0,90.5231,90.6027,90.4933,90.5828,150452.0
2023-02-28 13:45:00,91.13,91.22,91.07,91.08,160549.0,90.5828,90.6722,90.5231,90.5331,160549.0
2023-02-28 13:50:00,91.07,91.1,91.0,91.07,160405.0,90.5231,90.553,90.4536,90.5231,160405.0
2023-02-28 13:55:00,91.07,91.13,90.98,91.0,202281.0,90.5231,90.5828,90.4337,90.4536,202281.0
2023-02-28 14:00:00,91.0,91.05,90.89,90.89,198628.0,90.4536,90.5033,90.3442,90.3442,198628.0
2023-02-28 14:05:00,90.89,90.96,90.77,90.94,210388.0,90.3442,90.4138,90.225,90.3939,210388.0
2023-02-28 14:10:00,90.93,90.95,90.85,90.93,137685.0,90.384,90.4039,90.3045,90.384,137685.0
2023-02-28 14:15:00,90.93,90.93,90.76,90.85,206767.0,90.384,90.384,90.215,90.3045,206767.0
2023-02-28 14:20:00,90.85,90.96,90.83,90.92,207449.0,90.3045,90.4138,90.2846,90.3741,207449.0
2023-02-28 14:25:00,90.91,90.91,90.71,90.74,156877.0,90.3641,90.3641,90.1653,90.1951,156877.0
2023-02-28 14:30:00,90.73,90.81,90.63,90.76,210837.0,90.1852,90.2647,90.0858,90.215,210837.0
2023-02-28 14:35:00,90.77,90.8,90.69,90.76,112288.0,90.225,90.2548,90.1454,90.215,112288.0
2023-02-28 14:40:00,90.74,90.78,90.6,90.75,171576.0,90.1951,90.2349,90.056,90.2051,171576.0
2023-02-28 14:45:00,90.75,90.85,90.73,90.77,150194.0,90.2051,90.3045,90.1852,90.225,150194.0
2023-02-28 14:50:00,90.76,90.8,90.7,90.76,172535.0,90.215,90.2548,90.1554,90.215,172535.0
2023-02-28 14:55:00,90.75,90.78,90.62,90.65,152079.0,90.2051,90.2349,90.0759,90.1057,152079.0
2023-02-28 15:00:00,90.64,90.7,90.57,90.67,152526.0,90.0957,90.1554,90.0262,90.1256,152526.0
2023-02-28 15:05:00,90.67,90.68,90.58,90.63,167949.0,90.1256,90.1355,90.0361,90.0858,167949.0
2023-02-28 15:10:00,90.63,90.72,90.58,90.61,170218.0,90.0858,90.1753,90.0361,90.0659,170218.0
2023-02-28 15:15:00,90.6,90.61,90.53,90.53,202671.0,90.056,90.0659,89.9864,89.9864,202671.0
2023-02-28 15:20:00,90.53,90.63,90.48,90.52,202923.0,89.9864,90.0858,89.9367,89.9765,202923.0
2023-02-28 15:25:00,90.51,90.57,90.49,90.52,243018.0,89.9665,90.0262,89.9466,89.9765,243018.0
2023-02-28 15:30:00,90.52,90.53,90.35,90.44,229372.0,89.9765,89.9864,89.8075,89.8969,229372.0
2023-02-28 15:35:00,90.43,90.48,90.35,90.47,224707.0,89.887,89.9367,89.8075,89.9268,224707.0
2023-02-28 15:40:00,90.48,90.55,90.41,90.5,248487.0,89.9367,90.0063,89.8671,89.9566,248487.0
2023-02-28 15:45:00,90.5,90.51,90.23,90.24,303863.0,89.9566,89.9665,89.6882,89.6981,303863.0
2023-02-28 15:50:00,90.23,90.31,90.11,90.18,729942.0,89.6882,89.7677,89.5689,89.6385,729942.0
2023-02-28 15:55:00,90.18,90.3,90.06,90.06,1523220.0,89.6385,89.7578,89.5192,89.5192,1523220.0
2023-03-01 09:30:00,89.99,90.29,89.73,89.75,1071887.0,89.4496,89.7478,89.1912,89.2111,1071887.0
2023-03-01 09:35:00,89.74,90.43,89.67,90.43,653682.0,89.2011,89.887,89.1316,89.887,653682.0
2023-03-01 09:40:00,90.42,90.66,90.17,90.59,687403.0,89.8771,90.1156,89.6286,90.046,687403.0
2023-03-01 09:45:00,90.6,91.03,90.55,91.03,605143.0,90.056,90.4834,90.0063,90.4834,605143.0
2023-03-01 09:50:00,91.03,91.03,90.58,90.73,570021.0,90.4834,90.4834,90.0361,90.1852,570021.0
2023-03-01 09:55:00,90.74,90.84,90.62,90.75,370424.0,90.1951,90.2945,90.0759,90.2051,370424.0
2023-03-01 10:00:00,90.73,90.86,90.36,90.37,529522.0,90.1852,90.3144,89.8174,89.8274,529522.0
2023-03-01 10:05:00,90.37,90.39,89.87,90.02,483551.0,89.8274,89.8472,89.3304,89.4795,483551.0
2023-03-01 10:10:00,90.02,90.04,89.82,90.04,303968.0,89.4795,89.4993,89.2807,89.4993,303968.0
2023-03-01 10:15:00,90.03,90.06,89.89,90.06,267882.0,89.4894,89.5192,89.3502,89.5192,267882.0
2023-03-01 10:20:00,90.05,90.22,90.0,90.13,232700.0,89.5093,89.6783,89.4596,89.5888,232700.0
2023-03-01 10:25:00,90.14,90.21,89.98,90.04,211707.0,89.5987,89.6683,89.4397,89.4993,211707.0
2023-03-01 10:30:00,90.03,90.24,89.89,90.17,328321.0,89.4894,89.6981,89.3502,89.6286,328321.0
2023-03-01 10:35:00,90.17,90.6,90.17,90.49,269507.0,89.6286,90.056,89.6286,89.9466,269507.0
2023-03-01 10:40:00,90.49,90.78,90.48,90.61,273846.0,89.9466,90.2349,89.9367,90.0659,273846.0
2023-03-01 10:45:00,90.62,90.68,90.55,90.62,205964.0,90.0759,90.1355,90.0063,90.0759,205964.0
2023-03-01 10:50:00,90.62,90.63,90.41,90.46,190439.0,90.0759,90.0858,89.8671,89.9168,190439.0
2023-03-01 10:55:00,90.46,90.49,90.33,90.38,217887.0,89.9168,89.9466,89.7876,89.8373,217887.0
2023-03-01 11:00:00,90.37,90.38,90.18,90.2,136175.0,89.8274,89.8373,89.6385,89.6584,136175.0
2023-03-01 11:05:00,90.2,90.3,89.95,89.96,298526.0,89.6584,89.7578,89.4099,89.4198,298526.0
2023-03-01 11:10:00,89.96,89.98,89.8,89.93,361334.0,89.4198,89.4397,89.2608,89.39,361334.0
2023-03-01 11:15:00,89.93,89.93,89.76,89.9,214268.0,89.39,89.39,89.221,89.3602,214268.0
2023-03-01 11:20:00,89.91,89.95,89.81,89.94,211056.0,89.3701,89.4099,89.2707,89.3999,211056.0
2023-03-01 11:25:00,89.95,90.04,89.9,89.9,255213.0,89.4099,89.4993,89.3602,89.3602,255213.0
2023-03-01 11:30:00,89.9,90.12,89.88,90.09,258952.0,89.3602,89.5789,89.3403,89.549,258952.0
2023-03-01 11:35:00,90.09,90.23,90.07,90.15,168294.0,89.549,89.6882,89.5292,89.6087,168294.0
2023-03-01 11:40:00,90.15,90.39,90.14,90.21,260669.0,89.6087,89.8472,89.5987,89.6683,260669.0
2023-03-01 11:45:00,90.21,90.57,90.2,90.48,260723.0,89.6683,90.0262,89.6584,89.9367,260723.0
2023-03-01 11:50:00,90.48,90.67,90.44,90.6,252863.0,89.9367,90.1256,89.8969,90.056,252863.0
2023-03-01 11:55:00,90.6,90.65,90.54,90.56,255537.0,90.056,90.1057,89.9963,90.0162,255537.0
2023-03-01 12:00:00,90.55,90.56,90.38,90.41,146452.0,90.0063,90.0162,89.8373,89.8671,146452.0
2023-03-01 12:05:00,90.4,90.66,90.38,90.66,202053.0,89.8572,90.1156,89.8373,90.1156,202053.0
2023-03-01 12:10:00,90.65,90.87,90.59,90.68,221372.0,90.1057,90.3244,90.046,90.1355,221372.0
2023-03-01 12:15:00,90.68,90.73,90.59,90.64,148969.0,90.1355,90.1852,90.046,90.0957,148969.0
2023-03-01 12:20:00,90.63,90.76,90.59,90.65,147256.0,90.0858,90.215,90.046,90.1057,147256.0
2023-03-01 12:25:00,90.64,90.79,90.56,90.57,125440.0,90.0957,90.2448,90.0162,90.0262,125440.0
2023-03-01 12:30:00,90.57,90.73,90.54,90.64,149635.0,90.0262,90.1852,89.9963,90.0957,149635.0
2023-03-01 12:35:00,90.65,90.77,90.63,90.74,116659.0,90.1057,90.225,90.0858,90.1951,116659.0
2023-03-01 12:40:00,90.73,90.97,90.72,90.93,181070.0,90.1852,90.4237,90.1753,90.384,181070.0
2023-03-01 12:45:00,90.94,91.01,90.86,90.94,191987.0,90.3939,90.4635,90.3144,90.3939,191987.0
2023-03-01 12:50:00,90.95,90.96,90.85,90.9,133268.0,90.4039,90.4138,90.3045,90.3542,133268.0
2023-03-01 12:55:00,90.89,90.92,90.7,90.73,163061.0,90.3442,90.3741,90.1554,90.1852,163061.0
2023-03-01 13:00:00,90.73,90.73,90.58,90.6,132000.0,90.1852,90.1852,90.0361,90.056,132000.0
2023-03-01 13:05:00,90.6,90.63,90.51,90.54,102600.0,90.056,90.0858,89.9665,89.9963,102600.0
2023-03-01 13:10:00,90.53,90.68,90.51,90.62,204869.0,89.9864,90.1355,89.9665,90.0759,204869.0
2023-03-01 13:15:00,90.61,90.61,90.4,90.46,217558.0,90.0659,90.0659,89.8572,89.9168,217558.0
2023-03-01 13:20:00,90.47,90.53,90.42,90.49,111078.0,89.9268,89.9864,89.8771,89.9466,111078.0
2023-03-01 13:25:00,90.49,90.52,90.43,90.5,102107.0,89.9466,89.9765,89.887,89.9566,102107.0
2023-03-01 13:30:00,90.5,90.5,90.25,90.32,223094.0,89.9566,89.9566,89.7081,89.7777,223094.0
2023-03-01 13:35:00,90.31,90.53,90.29,90.52,125949.0,89.7677,89.9864,89.7478,89.9765,125949.0
2023-03-01 13:40:00,90.53,90.54,90.39,90.41,90320.0,89.9864,89.9963,89.8472,89.8671,90320.0
2023-03-01 13:45:00,90.41,90.42,90.26,90.34,162637.0,89.8671,89.8771,89.718,89.7975,162637.0
2023-03-01 13:50:00,90.34,90.45,90.32,90.44,185799.0,89.7975,89.9069,89.7777,89.8969,185799.0
2023-03-01 13:55:00,90.44,90.46,90.32,90.45,207105.0,89.8969,89.9168,89.7777,89.9069,207105.0
2023-03-01 14:00:00,90.44,90.45,90.33,90.41,143112.0,89.8969,89.9069,89.7876,89.8671,143112.0
2023-03-01 14:05:00,90.4,90.43,90.31,90.37,111600.0,89.8572,89.887,89.7677,89.8274,111600.0
2023-03-01 14:10:00,90.36,90.52,90.36,90.49,139115.0,89.8174,89.9765,89.8174,89.9466,139115.0
2023-03-01 14:15:00,90.48,90.49,90.3,90.32,128436.0,89.9367,89.9466,89.7578,89.7777,128436.0
2023-03-01 14:20:00,90.33,90.35,90.25,90.32,141865.0,89.7876,89.8075,89.7081,89.7777,141865.0
2023-03-01 14:25:00,90.32,90.35,90.16,90.18,167458.0,89.7777,89.8075,89.6186,89.6385,167458.0
2023-03-01 14:30:00,90.18,90.2,90.1,90.15,166839.0,89.6385,89.6584,89.559,89.6087,166839.0
2023-03-01 14:35:00,90.14,90.31,90.11,90.31,202016.0,89.5987,89.7677,89.5689,89.7677,202016.0
2023-03-01 14:40:00,90.3,90.35,90.23,90.34,127995.0,89.7578,89.8075,89.6882,89.7975,127995.0
2023-03-01 14:45:00,90.33,90.34,90.21,90.24,144118.0,89.7876,89.7975,89.6683,89.6981,144118.0
2023-03-01 14:50:00,90.24,90.32,90.14,90.32,197951.0,89.6981,89.7777,89.5987,89.7777,197951.0
2023-03-01 14:55:00,90.31,90.35,90.27,90.28,147528.0,89.7677,89.8075,89.728,89.7379,147528.0
2023-03-01 15:00:00,90.28,90.36,90.26,90.31,181682.0,89.7379,89.8174,89.718,89.7677,181682.0
2023-03-01 15:05:00,90.31,90.33,90.16,90.23,161003.0,89.7677,89.7876,89.6186,89.6882,161003.0
2023-03-01 15:10:00,90.24,90.33,90.2,90.24,191417.0,89.6981,89.7876,89.6584,89.6981,191417.0
2023-03-01 15:15:00,90.24,90.36,90.16,90.35,242434.0,89.6981,89.8174,89.6186,89.8075,242434.0
2023-03-01 15:20:00,90.35,90.36,90.09,90.1,233401.0,89.8075,89.8174,89.549,89.559,233401.0
2023-03-01 15:25:00,90.11,90.15,89.99,90.11,262876.0,89.5689,89.6087,89.4496,89.5689,262876.0
2023-03-01 15:30:00,90.11,90.22,90.06,90.2,176321.0,89.5689,89.6783,89.5192,89.6584,176321.0
2023-03-01 15:35:00,90.2,90.26,90.11,90.24,209420.0,89.6584,89.718,89.5689,89.6981,209420.0
2023-03-01 15:40:00,90.24,90.35,90.22,90.31,247119.0,89.6981,89.8075,89.6783,89.7677,247119.0
2023-03-01 15:45:00,90.31,90.4,90.28,90.38,389130.0,89.7677,89.8572,89.7379,89.8373,389130.0
2023-03-01 15:50:00,90.38,90.42,90.25,90.35,589619.0,89.8373,89.8771,89.7081,89.8075,589619.0
2023-03-01 15:55:00,90.34,90.43,90.27,90.38,1446879.0,89.7975,89.887,89.728,89.8373,1446879.0
2023-03-02 09:30:00,89.67,90.09,89.59,90.02,1239433.0,89.1316,89.549,89.052,89.4795,1239433.0
2023-03-02 09:35:00,90.02,90.11,89.68,89.91,471531.0,89.4795,89.5689,89.1415,89.3701,471531.0
2023-03-02 09:40:00,89.92,89.99,89.71,89.92,497468.0,89.3801,89.4496,89.1713,89.3801,497468.0
2023-03-02 09:45:00,89.92,90.0,89.71,89.81,514455.0,89.3801,89.4596,89.1713,89.2707,514455.0
2023-03-02 09:50:00,89.81,90.05,89.76,89.98,433363.0,89.2707,89.5093,89.221,89.4397,433363.0
2023-03-02 09:55:00,89.98,90.19,89.89,90.06,410506.0,89.4397,89.6484,89.3502,89.5192,410506.0
2023-03-02 10:00:00,90.06,90.3,90.0,90.2,316418.0,89.5192,89.7578,89.4596,89.6584,316418.0
2023-03-02 10:05:00,90.21,90.28,89.97,90.03,294962.0,89.6683,89.7379,89.4298,89.4894,294962.0
2023-03-02 10:10:00,90.02,90.25,89.89,90.24,326296.0,89.4795,89.7081,89.3502,89.6981,326296.0
2023-03-02 10:15:00,90.24,90.28,89.97,90.04,364749.0,89.6981,89.7379,89.4298,89.4993,364749.0
2023-03-02 10:20:00,90.05,90.06,89.76,89.9,437966.0,89.5093,89.5192,89.221,89.3602,437966.0
2023-03-02 10:25:00,89.89,90.15,89.78,90.11,276772.0,89.3502,89.6087,89.2409,89.5689,276772.0
2023-03-02 10:30:00,90.11,90.13,89.9,90.05,484060.0,89.5689,89.5888,89.3602,89.5093,484060.0
2023-03-02 10:35:00,90.06,90.14,89.9,89.91,211005.0,89.5192,89.5987,89.3602,89.3701,211005.0
2023-03-02 10:40:00,89.91,89.98,89.89,89.94,181279.0,89.3701,89.4397,89.3502,89.3999,181279.0
2023-03-02 10:45:00,89.95,90.1,89.9,90.03,134632.0,89.4099,89.559,89.3602,89.4894,134632.0
2023-03-02 10:50:00,90.03,90.23,90.0,90.2,192648.0,89.4894,89.6882,89.4596,89.6584,192648.0
2023-03-02 10:55:00,90.21,90.24,90.11,90.11,133818.0,89.6683,89.6981,89.5689,89.5689,133818.0
2023-03-02 11:00:00,90.12,90.27,90.11,90.14,197400.0,89.5789,89.728,89.5689,89.5987,197400.0
2023-03-02 11:05:00,90.14,90.35,90.13,90.3,169415.0,89.5987,89.8075,89.5888,89.7578,169415.0
2023-03-02 11:10:00,90.3,90.36,90.21,90.25,107004.0,89.7578,89.8174,89.6683,89.7081,107004.0
2023-03-02 11:15:00,90.26,90.48,90.25,90.31,225186.0,89.718,89.9367,89.7081,89.7677,225186.0
2023-03-02 11:20:00,90.31,90.34,90.21,90.24,196977.0,89.7677,89.7975,89.6683,89.6981,196977.0
2023-03-02 11:25:00,90.24,90.3,90.08,90.14,234161.0,89.6981,89.7578,89.5391,89.5987,234161.0
2023-03-02 11:30:00,90.15,90.19,89.99,90.05,180939.0,89.6087,89.6484,89.4496,89.5093,180939.0
2023-03-02 11:35:00,90.06,90.19,90.03,90.15,161489.0,89.5192,89.6484,89.4894,89.6087,161489.0
2023-03-02 11:40:00,90.16,90.19,90.08,90.13,130878.0,89.6186,89.6484,89.5391,89.5888,130878.0
2023-03-02 11:45:00,90.13,90.18,90.08,90.15,87490.0,89.5888,89.6385,89.5391,89.6087,87490.0
2023-03-02 11:50:00,90.16,90.25,90.0,90.03,91064.0,89.6186,89.7081,89.4596,89.4894,91064.0
2023-03-02 11:55:00,90.02,90.27,90.01,90.23,169472.0,89.4795,89.728,89.4695,89.6882,169472.0
2023-03-02 12:00:00,90.23,90.3,90.21,90.26,113949.0,89.6882,89.7578,89.6683,89.718,113949.0
2023-03-02 12:05:00,90.26,90.3,90.18,90.26,78250.0,89.718,89.7578,89.6385,89.718,78250.0
2023-03-02 12:10:00,90.27,90.33,90.19,90.22,133012.0,89.728,89.7876,89.6484,89.6783,133012.0
2023-03-02 12:15:00,90.22,90.27,90.14,90.18,129460.0,89.6783,89.728,89.5987,89.6385,129460.0
2023-03-02 12:20:00,90.19,90.29,90.18,90.26,151240.0,89.6484,89.7478,89.6385,89.718,151240.0
2023-03-02 12:25:00,90.26,90.4,90.26,90.35,137211.0,89.718,89.8572,89.718,89.8075,137211.0
2023-03-02 12:30:00,90.35,90.48,90.35,90.37,201527.0,89.8075,89.9367,89.8075,89.8274,201527.0
2023-03-02 12:35:00,90.37,90.41,90.31,90.34,116543.0,89.8274,89.8671,89.7677,89.7975,116543.0
2023-03-02 12:40:00,90.34,90.43,90.33,90.42,111146.0,89.7975,89.887,89.7876,89.8771,111146.0
2023-03-02 12:45:00,90.42,90.44,90.33,90.42,94611.0,89.8771,89.8969,89.7876,89.8771,94611.0
2023-03-02 12:50:00,90.41,90.6,90.4,90.55,189559.0,89.8671,90.056,89.8572,90.0063,189559.0
2023-03-02 12:55:00,90.53,90.63,90.49,90.6,158617.0,89.9864,90.0858,89.9466,90.056,158617.0
2023-03-02 13:00:00,90.61,90.72,90.59,90.67,197898.0,90.0659,90.1753,90.046,90.1256,197898.0
2023-03-02 13:05:00,90.68,90.69,90.58,90.65,181505.0,90.1355,90.1454,90.0361,90.1057,181505.0
2023-03-02 13:10:00,90.65,90.72,90.62,90.68,254646.0,90.1057,90.1753,90.0759,90.1355,254646.0
2023-03-02 13:15:00,90.68,90.72,90.59,90.71,318395.0,90.1355,90.1753,90.046,90.1653,318395.0
2023-03-02 13:20:00,90.72,90.72,90.62,90.63,260860.0,90.1753,90.1753,90.0759,90.0858,260860.0
2023-03-02 13:25:00,90.63,90.68,90.59,90.62,82366.0,90.0858,90.1355,90.046,90.0759,82366.0
2023-03-02 13:30:00,90.62,90.7,90.6,90.69,297713.0,90.0759,90.1554,90.056,90.1454,297713.0
2023-03-02 13:35:00,90.69,91.07,90.69,90.94,483387.0,90.1454,90.5231,90.1454,90.3939,483387.0
2023-03-02 13:40:00,90.95,91.08,90.85,90.86,177683.0,90.4039,90.5331,90.3045,90.3144,177683.0
2023-03-02 13:45:00,90.87,90.97,90.8,90.94,158477.0,90.3244,90.4237,90.2548,90.3939,158477.0
2023-03-02 13:50:00,90.95,91.21,90.94,91.17,325023.0,90.4039,90.6623,90.3939,90.6225,325023.0
2023-03-02 13:55:00,91.18,91.42,91.16,91.42,350360.0,90.6325,90.871,90.6126,90.871,350360.0
2023-03-02 14:00:00,91.41,91.74,91.41,91.69,444240.0,90.8611,91.1891,90.8611,91.1394,444240.0
2023-03-02 14:05:00,91.68,91.73,91.49,91.53,345812.0,91.1295,91.1792,90.9406,90.9804,345812.0
2023-03-02 14:10:00,91.53,91.66,91.51,91.51,250755.0,90.9804,91.1096,90.9605,90.9605,250755.0
2023-03-02 14:15:00,91.52,91.7,91.51,91.68,291549.0,90.9704,91.1494,90.9605,91.1295,291549.0
2023-03-02 14:20:00,91.68,91.69,91.61,91.67,198078.0,91.1295,91.1394,91.0599,91.1195,198078.0
2023-03-02 14:25:00,91.67,91.95,91.64,91.95,387694.0,91.1195,91.3979,91.0897,91.3979,387694.0
2023-03-02 14:30:00,91.95,92.1,91.94,91.98,392977.0,91.3979,91.547,91.3879,91.4277,392977.0
2023-03-02 14:35:00,91.97,92.03,91.82,91.97,592676.0,91.4177,91.4774,91.2686,91.4177,592676.0
2023-03-02 14:40:00,91.97,92.04,91.92,91.95,297989.0,91.4177,91.4873,91.368,91.3979,297989.0
2023-03-02 14:45:00,91.94,92.02,91.9,91.98,279248.0,91.3879,91.4674,91.3482,91.4277,279248.0
2023-03-02 14:50:00,91.98,92.0,91.92,91.95,344390.0,91.4277,91.4476,91.368,91.3979,344390.0
2023-03-02 14:55:00,91.95,92.03,91.9,91.98,325020.0,91.3979,91.4774,91.3482,91.4277,325020.0
2023-03-02 15:00:00,91.98,92.11,91.9,91.91,308601.0,91.4277,91.5569,91.3482,91.3581,308601.0
2023-03-02 15:05:00,91.9,91.94,91.82,91.93,386235.0,91.3482,91.3879,91.2686,91.378,386235.0
2023-03-02 15:10:00,91.93,92.04,91.88,91.94,242595.0,91.378,91.4873,91.3283,91.3879,242595.0
2023-03-02 15:15:00,91.94,92.05,91.85,91.87,251440.0,91.3879,91.4973,91.2985,91.3183,251440.0
2023-03-02 15:20:00,91.87,91.95,91.85,91.92,253267.0,91.3183,91.3979,91.2985,91.368,253267.0
2023-03-02 15:25:00,91.92,91.97,91.85,91.85,284273.0,91.368,91.4177,91.2985,91.2985,284273.0
2023-03-02 15:30:00,91.86,91.99,91.85,91.98,266406.0,91.3084,91.4376,91.2985,91.4277,266406.0
2023-03-02 15:35:00,91.98,92.27,91.98,92.22,473811.0,91.4277,91.7159,91.4277,91.6662,473811.0
2023-03-02 15:40:00,92.22,92.28,92.05,92.06,363377.0,91.6662,91.7259,91.4973,91.5072,363377.0
2023-03-02 15:45:00,92.05,92.17,92.02,92.17,494024.0,91.4973,91.6165,91.4674,91.6165,494024.0
2023-03-02 15:50:00,92.16,92.17,91.83,91.93,630845.0,91.6066,91.6165,91.2786,91.378,630845.0
2023-03-02 15:55:00,91.93,92.08,91.92,92.04,1253494.0,91.378,91.5271,91.368,91.4873,1253494.0
2023-03-03 09:30:00,92.52,92.75,92.45,92.71,786061.0,91.9644,92.1931,91.8949,92.1533,786061.0
2023-03-03 09:35:00,92.73,92.76,92.52,92.64,461822.0,92.1732,92.203,91.9644,92.0837,461822.0
2023-03-03 09:40:00,92.64,92.9,92.49,92.89,724670.0,92.0837,92.3422,91.9346,92.3322,724670.0
2023-03-03 09:45:00,92.9,93.15,92.88,92.92,523172.0,92.3422,92.5907,92.3223,92.362,523172.0
2023-03-03 09:50:00,92.92,93.12,92.88,93.04,446837.0,92.362,92.5608,92.3223,92.4813,446837.0
2023-03-03 09:55:00,93.04,93.31,93.02,93.28,422074.0,92.4813,92.7497,92.4614,92.7199,422074.0
2023-03-03 10:00:00,93.26,93.35,92.88,93.01,453956.0,92.7,92.7895,92.3223,92.4515,453956.0
2023-03-03 10:05:00,93.0,93.0,92.7,92.92,480239.0,92.4416,92.4416,92.1434,92.362,480239.0
2023-03-03 10:10:00,92.92,93.21,92.86,93.19,305274.0,92.362,92.6503,92.3024,92.6304,305274.0
2023-03-03 10:15:00,93.19,93.42,93.09,93.21,461672.0,92.6304,92.859,92.531,92.6503,461672.0
2023-03-03 10:20:00,93.21,93.45,93.15,93.42,397914.0,92.6503,92.8889,92.5907,92.859,397914.0
2023-03-03 10:25:00,93.43,93.61,93.27,93.37,388640.0,92.869,93.0479,92.7099,92.8093,388640.0
2023-03-03 10:30:00,93.37,93.48,93.23,93.27,398246.0,92.8093,92.9187,92.6702,92.7099,398246.0
2023-03-03 10:35:00,93.28,93.52,93.22,93.41,542183.0,92.7199,92.9584,92.6602,92.8491,542183.0
2023-03-03 10:40:00,93.41,93.5,93.36,93.49,330824.0,92.8491,92.9386,92.7994,92.9286,330824.0
2023-03-03 10:45:00,93.49,93.6,93.44,93.52,512992.0,92.9286,93.038,92.8789,92.9584,512992.0
2023-03-03 10:50:00,93.53,93.7,93.47,93.53,584338.0,92.9684,93.1374,92.9087,92.9684,584338.0
2023-03-03 10:55:00,93.52,93.64,93.45,93.59,427113.0,92.9584,93.0777,92.8889,93.028,427113.0
2023-03-03 11:00:00,93.59,93.62,93.46,93.51,453851.0,93.028,93.0578,92.8988,92.9485,453851.0
2023-03-03 11:05:00,93.5,93.61,93.22,93.23,691450.0,92.9386,93.0479,92.6602,92.6702,691450.0
2023-03-03 11:10:00,93.22,93.26,93.1,93.23,299130.0,92.6602,92.7,92.541,92.6702,299130.0
2023-03-03 11:15:00,93.24,93.27,93.15,93.23,225363.0,92.6801,92.7099,92.5907,92.6702,225363.0
2023-03-03 11:20:00,93.24,93.31,93.11,93.27,299363.0,92.6801,92.7497,92.5509,92.7099,299363.0
2023-03-03 11:25:00,93.28,93.28,93.17,93.23,266532.0,92.7199,92.7199,92.6105,92.6702,266532.0
2023-03-03 11:30:00,93.22,93.31,93.19,93.22,269519.0,92.6602,92.7497,92.6304,92.6602,269519.0
2023-03-03 11:35:00,93.22,93.27,93.1,93.13,214262.0,92.6602,92.7099,92.541,92.5708,214262.0
2023-03-03 11:40:00,93.13,93.22,93.06,93.13,197219.0,92.5708,92.6602,92.5012,92.5708,197219.0
2023-03-03 11:45:00,93.13,93.27,93.13,93.24,236053.0,92.5708,92.7099,92.5708,92.6801,236053.0
2023-03-03 11:50:00,93.24,93.43,93.23,93.36,236156.0,92.6801,92.869,92.6702,92.7994,236156.0
2023-03-03 11:55:00,93.35,93.47,93.35,93.4,219104.0,92.7895,92.9087,92.7895,92.8392,219104.0
2023-03-03 12:00:00,93.4,93.42,93.33,93.34,195707.0,92.8392,92.859,92.7696,92.7795,195707.0
2023-03-03 12:05:00,93.34,93.37,93.29,93.33,133651.0,92.7795,92.8093,92.7298,92.7696,133651.0
2023-03-03 12:10:00,93.33,93.41,93.27,93.39,259538.0,92.7696,92.8491,92.7099,92.8292,259538.0
2023-03-03 12:15:00,93.38,93.46,93.36,93.4,283812.0,92.8193,92.8988,92.7994,92.8392,283812.0
2023-03-03 12:20:00,93.4,93.41,93.27,93.3,179741.0,92.8392,92.8491,92.7099,92.7398,179741.0
2023-03-03 12:25:00,93.31,93.38,93.29,93.35,161189.0,92.7497,92.8193,92.7298,92.7895,161189.0
2023-03-03 12:30:00,93.33,93.34,93.15,93.18,236098.0,92.7696,92.7795,92.5907,92.6205,236098.0
2023-03-03 12:35:00,93.17,93.21,93.12,93.16,239480.0,92.6105,92.6503,92.5608,92.6006,239480.0
2023-03-03 12:40:00,93.16,93.23,93.11,93.14,276647.0,92.6006,92.6702,92.5509,92.5807,276647.0
2023-03-03 12:45:00,93.14,93.28,93.12,93.2,111365.0,92.5807,92.7199,92.5608,92.6404,111365.0
2023-03-03 12:50:00,93.2,93.4,93.18,93.4,186543.0,92.6404,92.8392,92.6205,92.8392,186543.0
2023-03-03 12:55:00,93.41,93.47,93.35,93.44,301343.0,92.8491,92.9087,92.7895,92.8789,301343.0
2023-03-03 13:00:00,93.44,93.46,93.3,93.33,223149.0,92.8789,92.8988,92.7398,92.7696,223149.0
2023-03-03 13:05:00,93.33,93.46,93.32,93.43,221268.0,92.7696,92.8988,92.7596,92.869,221268.0
2023-03-03 13:10:00,93.43,93.51,93.4,93.51,256454.0,92.869,92.9485,92.8392,92.9485,256454.0
2023-03-03 13:15:00,93.51,93.52,93.26,93.3,277172.0,92.9485,92.9584,92.7,92.7398,277172.0
2023-03-03 13:20:00,93.29,93.35,93.23,93.25,178097.0,92.7298,92.7895,92.6702,92.6901,178097.0
2023-03-03 13:25:00,93.25,93.37,93.24,93.34,141613.0,92.6901,92.8093,92.6801,92.7795,141613.0
2023-03-03 13:30:00,93.34,93.38,93.24,93.27,157421.0,92.7795,92.8193,92.6801,92.7099,157421.0
2023-03-03 13:35:00,93.27,93.37,93.24,93.35,142525.0,92.7099,92.8093,92.6801,92.7895,142525.0
2023-03-03 13:40:00,93.36,93.4,93.3,93.38,121923.0,92.7994,92.8392,92.7398,92.8193,121923.0
2023-03-03 13:45:00,93.38,93.47,93.34,93.47,166870.0,92.8193,92.9087,92.7795,92.9087,166870.0
2023-03-03 13:50:00,93.47,93.59,93.44,93.56,219501.0,92.9087,93.028,92.8789,92.9982,219501.0
2023-03-03 13:55:00,93.57,93.58,93.36,93.45,165187.0,93.0081,93.0181,92.7994,92.8889,165187.0
2023-03-03 14:00:00,93.45,93.46,93.31,93.39,156509.0,92.8889,92.8988,92.7497,92.8292,156509.0
2023-03-03 14:05:00,93.38,93.65,93.35,93.63,242916.0,92.8193,93.0877,92.7895,93.0678,242916.0
2023-03-03 14:10:00,93.62,93.71,93.59,93.66,240657.0,93.0578,93.1473,93.028,93.0976,240657.0
2023-03-03 14:15:00,93.65,93.68,93.57,93.59,222154.0,93.0877,93.1175,93.0081,93.028,222154.0
2023-03-03 14:20:00,93.59,93.65,93.58,93.59,255464.0,93.028,93.0877,93.0181,93.028,255464.0
2023-03-03 14:25:00,93.59,93.7,93.58,93.69,264866.0,93.028,93.1374,93.0181,93.1274,264866.0
2023-03-03 14:30:00,93.66,93.7,93.63,93.64,199716.0,93.0976,93.1374,93.0678,93.0777,199716.0
2023-03-03 14:35:00,93.64,93.67,93.58,93.61,201165.0,93.0777,93.1075,93.0181,93.0479,201165.0
2023-03-03 14:40:00,93.6,93.64,93.57,93.61,234961.0,93.038,93.0777,93.0081,93.0479,234961.0
2023-03-03 14:45:00,93.62,93.7,93.57,93.63,175001.0,93.0578,93.1374,93.0081,93.0678,175001.0
2023-03-03 14:50:00,93.63,93.67,93.57,93.59,230274.0,93.0678,93.1075,93.0081,93.028,230274.0
2023-03-03 14:55:00,93.59,93.62,93.55,93.6,241329.0,93.028,93.0578,92.9883,93.038,241329.0
2023-03-03 15:00:00,93.6,93.63,93.47,93.56,363079.0,93.038,93.0678,92.9087,92.9982,363079.0
2023-03-03 15:05:00,93.56,93.62,93.52,93.56,364658.0,92.9982,93.0578,92.9584,92.9982,364658.0
2023-03-03 15:10:00,93.55,93.56,93.37,93.4,339843.0,92.9883,92.9982,92.8093,92.8392,339843.0
2023-03-03 15:15:00,93.4,93.44,93.18,93.2,367610.0,92.8392,92.8789,92.6205,92.6404,367610.0
2023-03-03 15:20:00,93.2,93.4,93.18,93.36,350089.0,92.6404,92.8392,92.6205,92.7994,350089.0
2023-03-03 15:25:00,93.35,93.47,93.26,93.46,222011.0,92.7895,92.9087,92.7,92.8988,222011.0
2023-03-03 15:30:00,93.47,93.55,93.43,93.5,303693.0,92.9087,92.9883,92.869,92.9386,303693.0
2023-03-03 15:35:00,93.51,93.64,93.48,93.61,316797.0,92.9485,93.0777,92.9187,93.0479,316797.0
2023-03-03 15:40:00,93.61,93.64,93.45,93.48,512550.0,93.0479,93.0777,92.8889,92.9187,512550.0
2023-03-03 15:45:00,93.47,93.58,93.43,93.48,486418.0,92.9087,93.0181,92.869,92.9187,486418.0
2023-03-03 15:50:00,93.49,93.64,93.36,93.61,729430.0,92.9286,93.0777,92.7994,93.0479,729430.0
2023-03-03 15:55:00,93.61,93.73,93.6,93.65,1090450.0,93.0479,93.1672,93.038,93.0877,1090450.0
2023-03-06 09:30:00,94.02,94.67,94.0,94.54,1028322.0,93.4554,94.1015,93.4356,93.9723,1028322.0
2023-03-06 09:35:00,94.53,94.57,94.14,94.41,502147.0,93.9624,94.0021,93.5747,93.8431,502147.0
2023-03-06 09:40:00,94.4,94.62,94.23,94.38,635097.0,93.8332,94.0518,93.6642,93.8133,635097.0
2023-03-06 09:45:00,94.38,94.57,94.22,94.32,432941.0,93.8133,94.0021,93.6542,93.7536,432941.0
2023-03-06 09:50:00,94.33,94.61,94.3,94.58,353269.0,93.7636,94.0419,93.7338,94.0121,353269.0
2023-03-06 09:55:00,94.59,94.88,94.54,94.87,517586.0,94.022,94.3103,93.9723,94.3003,517586.0
2023-03-06 10:00:00,94.85,94.96,94.69,94.95,384509.0,94.2805,94.3898,94.1214,94.3799,384509.0
2023-03-06 10:05:00,94.95,95.0,94.81,94.88,452173.0,94.3799,94.4296,94.2407,94.3103,452173.0
2023-03-06 10:10:00,94.88,94.94,94.82,94.92,293065.0,94.3103,94.3699,94.2506,94.35,293065.0
2023-03-06 10:15:00,94.92,95.25,94.84,95.14,533505.0,94.35,94.678,94.2705,94.5687,533505.0
2023-03-06 10:20:00,95.14,95.19,95.02,95.16,349501.0,94.5687,94.6184,94.4494,94.5886,349501.0
2023-03-06 10:25:00,95.16,95.29,95.11,95.26,291128.0,94.5886,94.7178,94.5389,94.688,291128.0
2023-03-06 10:30:00,95.26,95.38,95.23,95.23,283567.0,94.688,94.8073,94.6582,94.6582,283567.0
2023-03-06 10:35:00,95.23,95.38,95.16,95.32,355045.0,94.6582,94.8073,94.5886,94.7476,355045.0
2023-03-06 10:40:00,95.31,95.5,95.31,95.46,367001.0,94.7377,94.9265,94.7377,94.8868,367001.0
2023-03-06 10:45:00,95.47,95.56,95.42,95.51,368364.0,94.8967,94.9862,94.847,94.9365,368364.0
2023-03-06 10:50:00,95.51,95.55,95.45,95.51,253460.0,94.9365,94.9762,94.8768,94.9365,253460.0
2023-03-06 10:55:00,95.5,95.58,95.45,95.51,446122.0,94.9265,95.0061,94.8768,94.9365,446122.0
2023-03-06 11:00:00,95.51,95.58,95.46,95.58,279385.0,94.9365,95.0061,94.8868,95.0061,279385.0
2023-03-06 11:05:00,95.58,95.77,95.57,95.74,347257.0,95.0061,95.1949,94.9961,95.1651,347257.0
2023-03-06 11:10:00,95.74,95.77,95.6,95.72,321849.0,95.1651,95.1949,95.0259,95.1452,321849.0
2023-03-06 11:15:00,95.72,95.95,95.67,95.95,328797.0,95.1452,95.3738,95.0955,95.3738,328797.0
2023-03-06 11:20:00,95.95,95.97,95.7,95.79,331829.0,95.3738,95.3937,95.1253,95.2148,331829.0
2023-03-06 11:25:00,95.79,95.85,95.66,95.69,409459.0,95.2148,95.2744,95.0856,95.1154,409459.0
2023-03-06 11:30:00,95.7,95.8,95.62,95.78,288696.0,95.1253,95.2247,95.0458,95.2049,288696.0
2023-03-06 11:35:00,95.78,95.83,95.71,95.78,227961.0,95.2049,95.2546,95.1353,95.2049,227961.0
2023-03-06 11:40:00,95.79,95.8,95.69,95.72,188900.0,95.2148,95.2247,95.1154,95.1452,188900.0
2023-03-06 11:45:00,95.72,95.74,95.56,95.57,273617.0,95.1452,95.1651,94.9862,94.9961,273617.0
2023-03-06 11:50:00,95.57,95.74,95.54,95.73,262332.0,94.9961,95.1651,94.9663,95.1552,262332.0
2023-03-06 11:55:00,95.73,95.75,95.59,95.61,201571.0,95.1552,95.175,95.016,95.0359,201571.0
2023-03-06 12:00:00,95.6,95.67,95.54,95.62,194997.0,95.0259,95.0955,94.9663,95.0458,194997.0
2023-03-06 12:05:00,95.61,95.62,95.49,95.59,220722.0,95.0359,95.0458,94.9166,95.016,220722.0
2023-03-06 12:10:00,95.6,95.68,95.59,95.68,136144.0,95.0259,95.1055,95.016,95.1055,136144.0
2023-03-06 12:15:00,95.68,95.71,95.6,95.67,195353.0,95.1055,95.1353,95.0259,95.0955,195353.0
2023-03-06 12:20:00,95.67,95.72,95.6,95.67,182790.0,95.0955,95.1452,95.0259,95.0955,182790.0
2023-03-06 12:25:00,95.67,95.76,95.63,95.73,237865.0,95.0955,95.185,95.0558,95.1552,237865.0
2023-03-06 12:30:00,95.73,95.74,95.58,95.58,219670.0,95.1552,95.1651,95.0061,95.0061,219670.0
2023-03-06 12:35:00,95.59,95.63,95.51,95.52,158589.0,95.016,95.0558,94.9365,94.9464,158589.0
2023-03-06 12:40:00,95.52,95.57,95.41,95.42,179154.0,94.9464,94.9961,94.8371,94.847,179154.0
2023-03-06 12:45:00,95.41,95.43,95.16,95.27,343952.0,94.8371,94.857,94.5886,94.6979,343952.0
2023-03-06 12:50:00,95.27,95.35,95.2,95.33,218180.0,94.6979,94.7774,94.6283,94.7576,218180.0
2023-03-06 12:55:00,95.33,95.37,95.2,95.31,218475.0,94.7576,94.7973,94.6283,94.7377,218475.0
2023-03-06 13:00:00,95.31,95.36,95.18,95.22,219593.0,94.7377,94.7874,94.6085,94.6482,219593.0
2023-03-06 13:05:00,95.21,95.28,95.12,95.15,195849.0,94.6383,94.7079,94.5488,94.5787,195849.0
2023-03-06 13:10:00,95.15,95.3,95.09,95.3,228784.0,94.5787,94.7277,94.519,94.7277,228784.0
2023-03-06 13:15:00,95.28,95.44,95.25,95.41,175296.0,94.7079,94.8669,94.678,94.8371,175296.0
2023-03-06 13:20:00,95.41,95.48,95.35,95.4,105241.0,94.8371,94.9067,94.7774,94.8271,105241.0
2023-03-06 13:25:00,95.39,95.45,95.35,95.44,170377.0,94.8172,94.8768,94.7774,94.8669,170377.0
2023-03-06 13:30:00,95.43,95.46,95.36,95.37,104789.0,94.857,94.8868,94.7874,94.7973,104789.0
2023-03-06 13:35:00,95.37,95.39,95.2,95.26,182032.0,94.7973,94.8172,94.6283,94.688,182032.0
2023-03-06 13:40:00,95.26,95.34,95.26,95.27,118176.0,94.688,94.7675,94.688,94.6979,118176.0
2023-03-06 13:45:00,95.27,95.27,95.2,95.26,143491.0,94.6979,94.6979,94.6283,94.688,143491.0
2023-03-06 13:50:00,95.24,95.32,95.22,95.28,201431.0,94.6681,94.7476,94.6482,94.7079,201431.0
2023-03-06 13:55:00,95.27,95.29,95.16,95.2,225609.0,94.6979,94.7178,94.5886,94.6283,225609.0
2023-03-06 14:00:00,95.2,95.3,95.16,95.29,260661.0,94.6283,94.7277,94.5886,94.7178,260661.0
2023-03-06 14:05:00,95.28,95.32,95.21,95.28,98224.0,94.7079,94.7476,94.6383,94.7079,98224.0
2023-03-06 14:10:00,95.28,95.44,95.26,95.42,190371.0,94.7079,94.8669,94.688,94.847,190371.0
2023-03-06 14:15:00,95.43,95.45,95.33,95.4,201940.0,94.857,94.8768,94.7576,94.8271,201940.0
2023-03-06 14:20:00,95.39,95.46,95.36,95.36,178216.0,94.8172,94.8868,94.7874,94.7874,178216.0
2023-03-06 14:25:00,95.37,95.37,95.26,95.36,161788.0,94.7973,94.7973,94.688,94.7874,161788.0
2023-03-06 14:30:00,95.36,95.43,95.33,95.37,199682.0,94.7874,94.857,94.7576,94.7973,199682.0
2023-03-06 14:35:00,95.37,95.39,95.32,95.34,111611.0,94.7973,94.8172,94.7476,94.7675,111611.0
2023-03-06 14:40:00,95.34,95.42,95.31,95.41,176189.0,94.7675,94.847,94.7377,94.8371,176189.0
2023-03-06 14:45:00,95.4,95.41,95.19,95.26,259403.0,94.8271,94.8371,94.6184,94.688,259403.0
2023-03-06 14:50:00,95.25,95.32,95.2,95.28,221608.0,94.678,94.7476,94.6283,94.7079,221608.0
2023-03-06 14:55:00,95.28,95.36,95.22,95.25,204084.0,94.7079,94.7874,94.6482,94.678,204084.0
2023-03-06 15:00:00,95.25,95.34,95.21,95.32,310392.0,94.678,94.7675,94.6383,94.7476,310392.0
2023-03-06 15:05:00,95.32,95.45,95.3,95.42,232354.0,94.7476,94.8768,94.7277,94.847,232354.0
2023-03-06 15:10:00,95.42,95.44,95.24,95.31,330583.0,94.847,94.8669,94.6681,94.7377,330583.0
2023-03-06 15:15:00,95.3,95.34,95.18,95.27,256614.0,94.7277,94.7675,94.6085,94.6979,256614.0
2023-03-06 15:20:00,95.27,95.31,95.17,95.24,248839.0,94.6979,94.7377,94.5985,94.6681,248839.0
2023-03-06 15:25:00,95.23,95.27,95.13,95.15,293388.0,94.6582,94.6979,94.5588,94.5787,293388.0
2023-03-06 15:30:00,95.15,95.22,95.09,95.11,286761.0,94.5787,94.6482,94.519,94.5389,286761.0
2023-03-06 15:35:00,95.11,95.15,95.02,95.15,539657.0,94.5389,94.5787,94.4494,94.5787,539657.0
2023-03-06 15:40:00,95.14,95.3,95.11,95.29,449103.0,94.5687,94.7277,94.5389,94.7178,449103.0
2023-03-06 15:45:00,95.29,95.33,95.23,95.24,512869.0,94.7178,94.7576,94.6582,94.6681,512869.0
2023-03-06 15:50:00,95.24,95.29,95.05,95.15,525413.0,94.6681,94.7178,94.4793,94.5787,525413.0
2023-03-06 15:55:00,95.14,95.2,95.09,95.14,1413356.0,94.5687,94.6283,94.519,94.5687,1413356.0
2023-03-07 09:30:00,95.0,95.66,94.97,95.65,754288.0,94.4296,95.0856,94.3997,95.0756,754288.0
2023-03-07 09:35:00,95.64,95.67,95.24,95.28,541483.0,95.0657,95.0955,94.6681,94.7079,541483.0
2023-03-07 09:40:00,95.29,95.45,95.22,95.25,427057.0,94.7178,94.8768,94.6482,94.678,427057.0
2023-03-07 09:45:00,95.26,95.53,95.19,95.32,217498.0,94.688,94.9564,94.6184,94.7476,217498.0
2023-03-07 09:50:00,95.32,95.38,95.19,95.31,188286.0,94.7476,94.8073,94.6184,94.7377,188286.0
2023-03-07 09:55:00,95.31,95.35,95.14,95.23,201707.0,94.7377,94.7774,94.5687,94.6582,201707.0
2023-03-07 10:00:00,95.22,95.23,94.4,94.42,548214.0,94.6482,94.6582,93.8332,93.853,548214.0
2023-03-07 10:05:00,94.41,94.47,93.97,94.15,576319.0,93.8431,93.9027,93.4057,93.5847,576319.0
2023-03-07 10:10:00,94.16,94.28,93.98,94.18,433613.0,93.5946,93.7139,93.4157,93.6145,433613.0
2023-03-07 10:15:00,94.17,94.27,94.04,94.06,295537.0,93.6045,93.7039,93.4753,93.4952,295537.0
2023-03-07 10:20:00,94.07,94.59,94.05,94.47,366501.0,93.5051,94.022,93.4853,93.9027,366501.0
2023-03-07 10:25:00,94.47,94.63,94.34,94.39,343794.0,93.9027,94.0618,93.7735,93.8232,343794.0
2023-03-07 10:30:00,94.41,94.91,94.3,94.79,356544.0,93.8431,94.3401,93.7338,94.2208,356544.0
2023-03-07 10:35:00,94.8,95.18,94.77,95.0,610840.0,94.2308,94.6085,94.2009,94.4296,610840.0
2023-03-07 10:40:00,95.0,95.01,94.57,94.61,258689.0,94.4296,94.4395,94.0021,94.0419,258689.0
2023-03-07 10:45:00,94.61,94.85,94.55,94.72,237277.0,94.0419,94.2805,93.9823,94.1512,237277.0
2023-03-07 10:50:00,94.73,94.73,94.44,94.62,241627.0,94.1612,94.1612,93.8729,94.0518,241627.0
2023-03-07 10:55:00,94.63,94.69,94.35,94.37,162862.0,94.0618,94.1214,93.7835,93.8033,162862.0
2023-03-07 11:00:00,94.38,94.7,94.31,94.68,201214.0,93.8133,94.1314,93.7437,94.1115,201214.0
2023-03-07 11:05:00,94.67,94.8,94.61,94.67,150968.0,94.1015,94.2308,94.0419,94.1015,150968.0
2023-03-07 11:10:00,94.68,94.85,94.51,94.53,178803.0,94.1115,94.2805,93.9425,93.9624,178803.0
2023-03-07 11:15:00,94.52,94.71,94.46,94.68,193505.0,93.9524,94.1413,93.8928,94.1115,193505.0
2023-03-07 11:20:00,94.69,94.72,94.52,94.65,126400.0,94.1214,94.1512,93.9524,94.0817,126400.0
2023-03-07 11:25:00,94.65,94.79,94.55,94.6,207357.0,94.0817,94.2208,93.9823,94.032,207357.0
2023-03-07 11:30:00,94.6,94.7,94.51,94.55,127176.0,94.032,94.1314,93.9425,93.9823,127176.0
2023-03-07 11:35:00,94.56,94.65,94.47,94.55,119806.0,93.9922,94.0817,93.9027,93.9823,119806.0
2023-03-07 11:40:00,94.56,94.69,94.44,94.69,184565.0,93.9922,94.1214,93.8729,94.1214,184565.0
2023-03-07 11:45:00,94.68,94.81,94.54,94.72,371346.0,94.1115,94.2407,93.9723,94.1512,371346.0
2023-03-07 11:50:00,94.72,94.76,94.5,94.6,213082.0,94.1512,94.191,93.9326,94.032,213082.0
2023-03-07 11:55:00,94.59,94.6,94.48,94.53,165649.0,94.022,94.032,93.9127,93.9624,165649.0
2023-03-07 12:00:00,94.53,94.62,94.48,94.51,119813.0,93.9624,94.0518,93.9127,93.9425,119813.0
2023-03-07 12:05:00,94.5,94.5,94.34,94.36,135301.0,93.9326,93.9326,93.7735,93.7934,135301.0
2023-03-07 12:10:00,94.37,94.47,94.28,94.29,185910.0,93.8033,93.9027,93.7139,93.7238,185910.0
2023-03-07 12:15:00,94.3,94.5,94.25,94.5,241503.0,93.7338,93.9326,93.6841,93.9326,241503.0
2023-03-07 12:20:00,94.5,94.9,94.5,94.73,342687.0,93.9326,94.3302,93.9326,94.1612,342687.0
2023-03-07 12:25:00,94.73,94.99,94.71,94.76,187558.0,94.1612,94.4196,94.1413,94.191,187558.0
2023-03-07 12:30:00,94.75,94.8,94.66,94.72,259396.0,94.1811,94.2308,94.0916,94.1512,259396.0
2023-03-07 12:35:00,94.72,94.78,94.5,94.7,211060.0,94.1512,94.2109,93.9326,94.1314,211060.0
2023-03-07 12:40:00,94.7,94.73,94.52,94.6,132434.0,94.1314,94.1612,93.9524,94.032,132434.0
2023-03-07 12:45:00,94.6,94.7,94.57,94.67,104577.0,94.032,94.1314,94.0021,94.1015,104577.0
2023-03-07 12:50:00,94.67,94.73,94.48,94.48,142073.0,94.1015,94.1612,93.9127,93.9127,142073.0
2023-03-07 12:55:00,94.49,94.51,94.35,94.37,118949.0,93.9226,93.9425,93.7835,93.8033,118949.0
2023-03-07 13:00:00,94.36,94.4,94.27,94.28,212317.0,93.7934,93.8332,93.7039,93.7139,212317.0
2023-03-07 13:05:00,94.29,94.32,94.15,94.25,250780.0,93.7238,93.7536,93.5847,93.6841,250780.0
2023-03-07 13:10:00,94.25,94.3,94.19,94.28,157866.0,93.6841,93.7338,93.6244,93.7139,157866.0
2023-03-07 13:15:00,94.28,94.29,94.16,94.26,160512.0,93.7139,93.7238,93.5946,93.694,160512.0
2023-03-07 13:20:00,94.26,94.3,94.14,94.19,146912.0,93.694,93.7338,93.5747,93.6244,146912.0
2023-03-07 13:25:00,94.18,94.3,94.15,94.28,171255.0,93.6145,93.7338,93.5847,93.7139,171255.0
2023-03-07 13:30:00,94.28,94.38,94.2,94.24,173540.0,93.7139,93.8133,93.6344,93.6741,173540.0
2023-03-07 13:35:00,94.23,94.33,94.14,94.14,135989.0,93.6642,93.7636,93.5747,93.5747,135989.0
2023-03-07 13:40:00,94.15,94.15,93.95,93.95,337721.0,93.5847,93.5847,93.3859,93.3859,337721.0
2023-03-07 13:45:00,93.95,93.96,93.7,93.72,233508.0,93.3859,93.3958,93.1374,93.1572,233508.0
2023-03-07 13:50:00,93.71,93.86,93.68,93.76,175754.0,93.1473,93.2964,93.1175,93.197,175754.0
2023-03-07 13:55:00,93.76,93.79,93.72,93.72,183047.0,93.197,93.2268,93.1572,93.1572,183047.0
2023-03-07 14:00:00,93.71,93.85,93.69,93.79,200126.0,93.1473,93.2865,93.1274,93.2268,200126.0
2023-03-07 14:05:00,93.8,93.98,93.78,93.97,177789.0,93.2368,93.4157,93.2169,93.4057,177789.0
2023-03-07 14:10:00,93.97,94.03,93.92,93.99,165175.0,93.4057,93.4654,93.356,93.4256,165175.0
2023-03-07 14:15:00,93.98,94.07,93.92,93.98,147718.0,93.4157,93.5051,93.356,93.4157,147718.0
2023-03-07 14:20:00,93.99,94.01,93.78,93.82,147732.0,93.4256,93.4455,93.2169,93.2566,147732.0
2023-03-07 14:25:00,93.82,93.91,93.76,93.78,164065.0,93.2566,93.3461,93.197,93.2169,164065.0
2023-03-07 14:30:00,93.79,93.84,93.71,93.81,182758.0,93.2268,93.2765,93.1473,93.2467,182758.0
2023-03-07 14:35:00,93.8,93.88,93.73,93.73,178372.0,93.2368,93.3163,93.1672,93.1672,178372.0
2023-03-07 14:40:00,93.73,93.74,93.64,93.67,182704.0,93.1672,93.1771,93.0777,93.1075,182704.0
2023-03-07 14:45:00,93.66,93.7,93.61,93.63,236236.0,93.0976,93.1374,93.0479,93.0678,236236.0
2023-03-07 14:50:00,93.63,93.66,93.59,93.62,161769.0,93.0678,93.0976,93.028,93.0578,161769.0
2023-03-07 14:55:00,93.63,93.66,93.6,93.61,157702.0,93.0678,93.0976,93.038,93.0479,157702.0
2023-03-07 15:00:00,93.6,93.73,93.6,93.64,144874.0,93.038,93.1672,93.038,93.0777,144874.0
2023-03-07 15:05:00,93.64,93.69,93.61,93.63,130740.0,93.0777,93.1274,93.0479,93.0678,130740.0
2023-03-07 15:10:00,93.63,93.71,93.62,93.64,135679.0,93.0678,93.1473,93.0578,93.0777,135679.0
2023-03-07 15:15:00,93.65,93.73,93.64,93.7,122413.0,93.0877,93.1672,93.0777,93.1374,122413.0
2023-03-07 15:20:00,93.69,93.7,93.6,93.67,138216.0,93.1274,93.1374,93.038,93.1075,138216.0
2023-03-07 15:25:00,93.67,93.67,93.53,93.59,207664.0,93.1075,93.1075,92.9684,93.028,207664.0
2023-03-07 15:30:00,93.58,93.76,93.56,93.66,190487.0,93.0181,93.197,92.9982,93.0976,190487.0
2023-03-07 15:35:00,93.66,93.77,93.61,93.7,211167.0,93.0976,93.2069,93.0479,93.1374,211167.0
2023-03-07 15:40:00,93.7,93.79,93.69,93.78,205885.0,93.1374,93.2268,93.1274,93.2169,205885.0
2023-03-07 15:45:00,93.78,93.82,93.69,93.77,326872.0,93.2169,93.2566,93.1274,93.2069,326872.0
2023-03-07 15:50:00,93.77,93.81,93.65,93.77,494855.0,93.2069,93.2467,93.0877,93.2069,494855.0
2023-03-07 15:55:00,93.77,93.94,93.76,93.89,894987.0,93.2069,93.3759,93.197,93.3262,894987.0
2023-03-08 09:30:00,94.14,94.85,94.11,94.63,746286.0,93.5747,94.2805,93.5449,94.0618,746286.0
2023-03-08 09:35:00,94.63,94.79,94.5,94.62,441175.0,94.0618,94.2208,93.9326,94.0518,441175.0
2023-03-08 09:40:00,94.62,94.63,94.24,94.36,429282.0,94.0518,94.0618,93.6741,93.7934,429282.0
2023-03-08 09:45:00,94.37,94.66,94.28,94.52,321785.0,93.8033,94.0916,93.7139,93.9524,321785.0
2023-03-08 09:50:00,94.51,94.65,94.42,94.52,214754.0,93.9425,94.0817,93.853,93.9524,214754.0
2023-03-08 09:55:00,94.52,94.84,94.49,94.8,300694.0,93.9524,94.2705,93.9226,94.2308,300694.0
2023-03-08 10:00:00,94.8,94.84,94.25,94.66,579017.0,94.2308,94.2705,93.6841,94.0916,579017.0
2023-03-08 10:05:00,94.65,94.97,94.63,94.83,272601.0,94.0817,94.3997,94.0618,94.2606,272601.0
2023-03-08 10:10:00,94.84,95.13,94.76,94.78,342043.0,94.2705,94.5588,94.191,94.2109,342043.0
2023-03-08 10:15:00,94.8,94.91,94.71,94.8,301785.0,94.2308,94.3401,94.1413,94.2308,301785.0
2023-03-08 10:20:00,94.8,95.12,94.55,95.1,462982.0,94.2308,94.5488,93.9823,94.529,462982.0
2023-03-08 10:25:00,95.1,95.1,94.87,95.08,315387.0,94.529,94.529,94.3003,94.5091,315387.0
2023-03-08 10:30:00,95.09,95.32,94.98,95.31,354129.0,94.519,94.7476,94.4097,94.7377,354129.0
2023-03-08 10:35:00,95.31,95.39,95.2,95.29,299830.0,94.7377,94.8172,94.6283,94.7178,299830.0
2023-03-08 10:40:00,95.29,95.34,95.14,95.19,314127.0,94.7178,94.7675,94.5687,94.6184,314127.0
2023-03-08 10:45:00,95.2,95.31,95.09,95.15,229991.0,94.6283,94.7377,94.519,94.5787,229991.0
2023-03-08 10:50:00,95.16,95.25,95.07,95.22,279312.0,94.5886,94.678,94.4991,94.6482,279312.0
2023-03-08 10:55:00,95.2,95.35,95.12,95.34,223683.0,94.6283,94.7774,94.5488,94.7675,223683.0
2023-03-08 11:00:00,95.34,95.48,95.29,95.42,381803.0,94.7675,94.9067,94.7178,94.847,381803.0
2023-03-08 11:05:00,95.42,95.79,95.42,95.75,535065.0,94.847,95.2148,94.847,95.175,535065.0
2023-03-08 11:10:00,95.75,95.96,95.73,95.81,659215.0,95.175,95.3838,95.1552,95.2347,659215.0
2023-03-08 11:15:00,95.81,95.81,95.68,95.77,375506.0,95.2347,95.2347,95.1055,95.1949,375506.0
2023-03-08 11:20:00,95.78,95.82,95.68,95.78,249351.0,95.2049,95.2446,95.1055,95.2049,249351.0
2023-03-08 11:25:00,95.78,95.81,95.48,95.5,373629.0,95.2049,95.2347,94.9067,94.9265,373629.0
2023-03-08 11:30:00,95.5,95.51,95.22,95.29,330859.0,94.9265,94.9365,94.6482,94.7178,330859.0
2023-03-08 11:35:00,95.28,95.39,95.18,95.39,251648.0,94.7079,94.8172,94.6085,94.8172,251648.0
2023-03-08 11:40:00,95.39,95.57,95.39,95.56,250774.0,94.8172,94.9961,94.8172,94.9862,250774.0
2023-03-08 11:45:00,95.56,95.76,95.49,95.67,279316.0,94.9862,95.185,94.9166,95.0955,279316.0
2023-03-08 11:50:00,95.67,95.73,95.62,95.68,258084.0,95.0955,95.1552,95.0458,95.1055,258084.0
2023-03-08 11:55:00,95.69,95.73,95.55,95.6,320641.0,95.1154,95.1552,94.9762,95.0259,320641.0
2023-03-08 12:00:00,95.59,95.68,95.45,95.45,250983.0,95.016,95.1055,94.8768,94.8768,250983.0
2023-03-08 12:05:00,95.45,95.48,95.33,95.45,215954.0,94.8768,94.9067,94.7576,94.8768,215954.0
2023-03-08 12:10:00,95.45,95.51,95.41,95.5,355952.0,94.8768,94.9365,94.8371,94.9265,355952.0
2023-03-08 12:15:00,95.49,95.57,95.43,95.52,253718.0,94.9166,94.9961,94.857,94.9464,253718.0
2023-03-08 12:20:00,95.52,95.53,95.39,95.44,193551.0,94.9464,94.9564,94.8172,94.8669,193551.0
2023-03-08 12:25:00,95.44,95.47,95.07,95.07,430685.0,94.8669,94.8967,94.4991,94.4991,430685.0
2023-03-08 12:30:00,95.07,95.17,94.68,94.82,832423.0,94.4991,94.5985,94.1115,94.2506,832423.0
2023-03-08 12:35:00,94.82,95.05,94.78,95.05,295016.0,94.2506,94.4793,94.2109,94.4793,295016.0
2023-03-08 12:40:00,95.05,95.35,95.05,95.33,267569.0,94.4793,94.7774,94.4793,94.7576,267569.0
2023-03-08 12:45:00,95.33,95.4,95.16,95.23,300267.0,94.7576,94.8271,94.5886,94.6582,300267.0
2023-03-08 12:50:00,95.22,95.24,95.04,95.09,197517.0,94.6482,94.6681,94.4693,94.519,197517.0
2023-03-08 12:55:00,95.09,95.13,95.01,95.08,179212.0,94.519,94.5588,94.4395,94.5091,179212.0
2023-03-08 13:00:00,95.08,95.09,94.8,94.85,304337.0,94.5091,94.519,94.2308,94.2805,304337.0
2023-03-08 13:05:00,94.85,95.02,94.83,94.93,279493.0,94.2805,94.4494,94.2606,94.36,279493.0
2023-03-08 13:10:00,94.93,94.94,94.82,94.89,170656.0,94.36,94.3699,94.2506,94.3202,170656.0
2023-03-08 13:15:00,94.88,94.9,94.72,94.81,202063.0,94.3103,94.3302,94.1512,94.2407,202063.0
2023-03-08 13:20:00,94.8,94.9,94.75,94.86,120942.0,94.2308,94.3302,94.1811,94.2904,120942.0
2023-03-08 13:25:00,94.86,94.86,94.65,94.7,275732.0,94.2904,94.2904,94.0817,94.1314,275732.0
2023-03-08 13:30:00,94.69,94.82,94.62,94.75,170026.0,94.1214,94.2506,94.0518,94.1811,170026.0
2023-03-08 13:35:00,94.74,94.78,94.66,94.71,134123.0,94.1711,94.2109,94.0916,94.1413,134123.0
2023-03-08 13:40:00,94.69,94.75,94.66,94.72,125276.0,94.1214,94.1811,94.0916,94.1512,125276.0
2023-03-08 13:45:00,94.71,94.74,94.65,94.69,113284.0,94.1413,94.1711,94.0817,94.1214,113284.0
2023-03-08 13:50:00,94.68,94.8,94.62,94.69,186328.0,94.1115,94.2308,94.0518,94.1214,186328.0
2023-03-08 13:55:00,94.73,94.76,94.55,94.66,256884.0,94.1612,94.191,93.9823,94.0916,256884.0
2023-03-08 14:00:00,94.67,94.68,94.52,94.55,102729.0,94.1015,94.1115,93.9524,93.9823,102729.0
2023-03-08 14:05:00,94.55,94.66,94.45,94.61,194431.0,93.9823,94.0916,93.8829,94.0419,194431.0
2023-03-08 14:10:00,94.61,94.76,94.54,94.56,355421.0,94.0419,94.191,93.9723,93.9922,355421.0
2023-03-08 14:15:00,94.56,94.66,94.54,94.64,155213.0,93.9922,94.0916,93.9723,94.0717,155213.0
2023-03-08 14:20:00,94.64,94.79,94.62,94.64,209250.0,94.0717,94.2208,94.0518,94.0717,209250.0
2023-03-08 14:25:00,94.64,94.66,94.53,94.58,243869.0,94.0717,94.0916,93.9624,94.0121,243869.0
2023-03-08 14:30:00,94.59,94.64,94.54,94.57,173792.0,94.022,94.0717,93.9723,94.0021,173792.0
2023-03-08 14:35:00,94.57,94.69,94.55,94.56,136095.0,94.0021,94.1214,93.9823,93.9922,136095.0
2023-03-08 14:40:00,94.56,94.61,94.4,94.41,228068.0,93.9922,94.0419,93.8332,93.8431,228068.0
2023-03-08 14:45:00,94.41,94.47,94.38,94.4,206276.0,93.8431,93.9027,93.8133,93.8332,206276.0
2023-03-08 14:50:00,94.4,94.41,94.28,94.31,219134.0,93.8332,93.8431,93.7139,93.7437,219134.0
2023-03-08 14:55:00,94.31,94.38,94.21,94.29,265713.0,93.7437,93.8133,93.6443,93.7238,265713.0
2023-03-08 15:00:00,94.28,94.31,94.19,94.2,234291.0,93.7139,93.7437,93.6244,93.6344,234291.0
2023-03-08 15:05:00,94.2,94.26,94.03,94.12,327200.0,93.6344,93.694,93.4654,93.5548,327200.0
2023-03-08 15:10:00,94.12,94.12,94.02,94.08,214359.0,93.5548,93.5548,93.4554,93.5151,214359.0
2023-03-08 15:15:00,94.08,94.16,94.06,94.12,229405.0,93.5151,93.5946,93.4952,93.5548,229405.0
2023-03-08 15:20:00,94.12,94.19,94.06,94.08,225522.0,93.5548,93.6244,93.4952,93.5151,225522.0
2023-03-08 15:25:00,94.08,94.17,94.05,94.15,241810.0,93.5151,93.6045,93.4853,93.5847,241810.0
2023-03-08 15:30:00,94.15,94.25,94.12,94.21,273182.0,93.5847,93.6841,93.5548,93.6443,273182.0
2023-03-08 15:35:00,94.21,94.41,94.18,94.35,363934.0,93.6443,93.8431,93.6145,93.7835,363934.0
2023-03-08 15:40:00,94.36,94.53,94.29,94.5,285353.0,93.7934,93.9624,93.7238,93.9326,285353.0
2023-03-08 15:45:00,94.5,94.61,94.44,94.51,329051.0,93.9326,94.0419,93.8729,93.9425,329051.0
2023-03-08 15:50:00,94.51,94.51,94.06,94.11,836025.0,93.9425,93.9425,93.4952,93.5449,836025.0
2023-03-08 15:55:00,94.11,94.3,94.0,94.27,1347305.0,93.5449,93.7338,93.4356,93.7039,1347305.0
2023-03-09 09:30:00,94.02,94.62,93.97,94.6,869708.0,93.4554,94.0518,93.4057,94.032,869708.0
2023-03-09 09:35:00,94.6,94.82,94.39,94.81,362290.0,94.032,94.2506,93.8232,94.2407,362290.0
2023-03-09 09:40:00,94.81,95.03,94.61,94.82,393952.0,94.2407,94.4594,94.0419,94.2506,393952.0
2023-03-09 09:45:00,94.83,95.43,94.78,95.29,510909.0,94.2606,94.857,94.2109,94.7178,510909.0
2023-03-09 09:50:00,95.29,95.53,95.09,95.12,463902.0,94.7178,94.9564,94.519,94.5488,463902.0
2023-03-09 09:55:00,95.13,95.23,95.07,95.11,394000.0,94.5588,94.6582,94.4991,94.5389,394000.0
2023-03-09 10:00:00,95.11,95.45,95.02,95.31,418181.0,94.5389,94.8768,94.4494,94.7377,418181.0
2023-03-09 10:05:00,95.32,95.38,95.07,95.08,227593.0,94.7476,94.8073,94.4991,94.5091,227593.0
2023-03-09 10:10:00,95.08,95.13,94.95,94.96,313313.0,94.5091,94.5588,94.3799,94.3898,313313.0
2023-03-09 10:15:00,94.97,95.06,94.7,94.92,291192.0,94.3997,94.4892,94.1314,94.35,291192.0
2023-03-09 10:20:00,94.92,95.02,94.81,94.86,176894.0,94.35,94.4494,94.2407,94.2904,176894.0
2023-03-09 10:25:00,94.85,95.04,94.79,95.02,294244.0,94.2805,94.4693,94.2208,94.4494,294244.0
2023-03-09 10:30:00,95.02,95.27,94.92,95.19,243347.0,94.4494,94.6979,94.35,94.6184,243347.0
2023-03-09 10:35:00,95.2,95.24,95.12,95.17,133747.0,94.6283,94.6681,94.5488,94.5985,133747.0
2023-03-09 10:40:00,95.17,95.31,95.15,95.25,108230.0,94.5985,94.7377,94.5787,94.678,108230.0
2023-03-09 10:45:00,95.25,95.26,95.03,95.07,165681.0,94.678,94.688,94.4594,94.4991,165681.0
2023-03-09 10:50:00,95.08,95.08,94.83,94.91,212295.0,94.5091,94.5091,94.2606,94.3401,212295.0
2023-03-09 10:55:00,94.91,94.91,94.67,94.83,237092.0,94.3401,94.3401,94.1015,94.2606,237092.0
2023-03-09 11:00:00,94.82,94.98,94.8,94.83,235023.0,94.2506,94.4097,94.2308,94.2606,235023.0
2023-03-09 11:05:00,94.82,94.87,94.73,94.79,163251.0,94.2506,94.3003,94.1612,94.2208,163251.0
2023-03-09 11:10:00,94.79,94.88,94.7,94.85,123447.0,94.2208,94.3103,94.1314,94.2805,123447.0
2023-03-09 11:15:00,94.86,94.93,94.79,94.79,164968.0,94.2904,94.36,94.2208,94.2208,164968.0
2023-03-09 11:20:00,94.8,94.87,94.68,94.84,256528.0,94.2308,94.3003,94.1115,94.2705,256528.0
2023-03-09 11:25:00,94.84,94.85,94.55,94.56,149726.0,94.2705,94.2805,93.9823,93.9922,149726.0
2023-03-09 11:30:00,94.57,94.79,94.55,94.69,146891.0,94.0021,94.2208,93.9823,94.1214,146891.0
2023-03-09 11:35:00,94.68,94.71,94.57,94.61,125807.0,94.1115,94.1413,94.0021,94.0419,125807.0
2023-03-09 11:40:00,94.61,94.75,94.58,94.69,89268.0,94.0419,94.1811,94.0121,94.1214,89268.0
2023-03-09 11:45:00,94.69,94.89,94.68,94.82,153613.0,94.1214,94.3202,94.1115,94.2506,153613.0
2023-03-09 11:50:00,94.81,94.84,94.74,94.75,119923.0,94.2407,94.2705,94.1711,94.1811,119923.0
2023-03-09 11:55:00,94.75,94.76,94.61,94.67,471557.0,94.1811,94.191,94.0419,94.1015,471557.0
2023-03-09 12:00:00,94.67,94.69,94.38,94.47,215622.0,94.1015,94.1214,93.8133,93.9027,215622.0
2023-03-09 12:05:00,94.46,94.65,94.42,94.63,284240.0,93.8928,94.0817,93.853,94.0618,284240.0
2023-03-09 12:10:00,94.64,94.73,94.6,94.68,95734.0,94.0717,94.1612,94.032,94.1115,95734.0
2023-03-09 12:15:00,94.68,94.78,94.61,94.72,174891.0,94.1115,94.2109,94.0419,94.1512,174891.0
2023-03-09 12:20:00,94.73,94.82,94.71,94.76,167315.0,94.1612,94.2506,94.1413,94.191,167315.0
2023-03-09 12:25:00,94.74,94.88,94.72,94.86,82059.0,94.1711,94.3103,94.1512,94.2904,82059.0
2023-03-09 12:30:00,94.87,94.89,94.72,94.76,172548.0,94.3003,94.3202,94.1512,94.191,172548.0
2023-03-09 12:35:00,94.76,94.76,94.47,94.48,146685.0,94.191,94.191,93.9027,93.9127,146685.0
2023-03-09 12:40:00,94.48,94.54,94.28,94.3,130100.0,93.9127,93.9723,93.7139,93.7338,130100.0
2023-03-09 12:45:00,94.3,94.33,94.05,94.13,175256.0,93.7338,93.7636,93.4853,93.5648,175256.0
2023-03-09 12:50:00,94.13,94.2,94.1,94.16,119186.0,93.5648,93.6344,93.535,93.5946,119186.0
2023-03-09 12:55:00,94.16,94.21,94.11,94.15,113893.0,93.5946,93.6443,93.5449,93.5847,113893.0
2023-03-09 13:00:00,94.15,94.28,94.08,94.26,203165.0,93.5847,93.7139,93.5151,93.694,203165.0
2023-03-09 13:05:00,94.25,94.35,94.21,94.33,208401.0,93.6841,93.7835,93.6443,93.7636,208401.0
2023-03-09 13:10:00,94.33,94.38,94.06,94.08,195025.0,93.7636,93.8133,93.4952,93.5151,195025.0
2023-03-09 13:15:00,94.07,94.1,93.84,93.87,175857.0,93.5051,93.535,93.2765,93.3063,175857.0
2023-03-09 13:20:00,93.88,93.98,93.74,93.75,125300.0,93.3163,93.4157,93.1771,93.1871,125300.0
2023-03-09 13:25:00,93.74,93.76,93.63,93.7,190213.0,93.1771,93.197,93.0678,93.1374,190213.0
2023-03-09 13:30:00,93.69,93.69,93.47,93.48,182018.0,93.1274,93.1274,92.9087,92.9187,182018.0
2023-03-09 13:35:00,93.48,93.52,93.36,93.36,169711.0,92.9187,92.9584,92.7994,92.7994,169711.0
2023-03-09 13:40:00,93.36,93.54,93.35,93.5,188789.0,92.7994,92.9783,92.7895,92.9386,188789.0
2023-03-09 13:45:00,93.49,93.53,93.17,93.24,251294.0,92.9286,92.9684,92.6105,92.6801,251294.0
2023-03-09 13:50:00,93.25,93.39,93.15,93.33,196991.0,92.6901,92.8292,92.5907,92.7696,196991.0
2023-03-09 13:55:00,93.31,93.41,93.28,93.4,148510.0,92.7497,92.8491,92.7199,92.8392,148510.0
2023-03-09 14:00:00,93.4,93.41,93.18,93.19,252004.0,92.8392,92.8491,92.6205,92.6304,252004.0
2023-03-09 14:05:00,93.2,93.37,93.16,93.3,147305.0,92.6404,92.8093,92.6006,92.7398,147305.0
2023-03-09 14:10:00,93.3,93.39,93.22,93.38,147633.0,92.7398,92.8292,92.6602,92.8193,147633.0
2023-03-09 14:15:00,93.37,93.52,93.34,93.39,185969.0,92.8093,92.9584,92.7795,92.8292,185969.0
2023-03-09 14:20:00,93.4,93.52,93.32,93.5,159651.0,92.8392,92.9584,92.7596,92.9386,159651.0
2023-03-09 14:25:00,93.51,93.54,93.29,93.3,176805.0,92.9485,92.9783,92.7298,92.7398,176805.0
2023-03-09 14:30:00,93.3,93.3,93.05,93.1,205397.0,92.7398,92.7398,92.4913,92.541,205397.0
2023-03-09 14:35:00,93.11,93.36,93.11,93.28,156869.0,92.5509,92.7994,92.5509,92.7199,156869.0
2023-03-09 14:40:00,93.28,93.44,93.27,93.36,152861.0,92.7199,92.8789,92.7099,92.7994,152861.0
2023-03-09 14:45:00,93.36,93.43,93.15,93.2,196369.0,92.7994,92.869,92.5907,92.6404,196369.0
2023-03-09 14:50:00,93.19,93.23,93.07,93.1,136078.0,92.6304,92.6702,92.5111,92.541,136078.0
2023-03-09 14:55:00,93.1,93.17,93.06,93.13,126181.0,92.541,92.6105,92.5012,92.5708,126181.0
2023-03-09 15:00:00,93.14,93.19,92.87,92.88,254896.0,92.5807,92.6304,92.3123,92.3223,254896.0
2023-03-09 15:05:00,92.88,92.96,92.59,92.68,343720.0,92.3223,92.4018,92.034,92.1235,343720.0
2023-03-09 15:10:00,92.68,92.73,92.42,92.48,509926.0,92.1235,92.1732,91.865,91.9247,509926.0
2023-03-09 15:15:00,92.48,92.48,92.03,92.06,652037.0,91.9247,91.9247,91.4774,91.5072,652037.0
2023-03-09 15:20:00,92.07,92.27,91.9,92.11,480457.0,91.5171,91.7159,91.3482,91.5569,480457.0
2023-03-09 15:25:00,92.11,92.34,92.05,92.23,284268.0,91.5569,91.7855,91.4973,91.6762,284268.0
2023-03-09 15:30:00,92.23,92.58,92.09,92.47,395846.0,91.6762,92.0241,91.537,91.9147,395846.0
2023-03-09 15:35:00,92.47,92.55,92.27,92.53,329949.0,91.9147,91.9943,91.7159,91.9744,329949.0
2023-03-09 15:40:00,92.53,92.6,92.42,92.46,296571.0,91.9744,92.044,91.865,91.9048,296571.0
2023-03-09 15:45:00,92.46,92.56,92.18,92.51,386647.0,91.9048,92.0042,91.6265,91.9545,386647.0
2023-03-09 15:50:00,92.51,92.71,92.4,92.55,608256.0,91.9545,92.1533,91.8452,91.9943,608256.0
2023-03-09 15:55:00,92.55,92.58,92.26,92.32,1211038.0,91.9943,92.0241,91.706,91.7656,1211038.0
2023-03-10 09:30:00,92.2,92.79,92.11,92.23,802123.0,91.6464,92.2328,91.5569,91.6762,802123.0
2023-03-10 09:35:00,92.25,92.34,91.88,92.08,468680.0,91.6961,91.7855,91.3283,91.5271,468680.0
2023-03-10 09:40:00,92.07,92.08,91.67,91.82,353681.0,91.5171,91.5271,91.1195,91.2686,353681.0
2023-03-10 09:45:00,91.83,91.93,91.65,91.66,527096.0,91.2786,91.378,91.0997,91.1096,527096.0
2023-03-10 09:50:00,91.68,91.88,91.56,91.72,373004.0,91.1295,91.3283,91.0102,91.1692,373004.0
2023-03-10 09:55:00,91.72,91.99,91.61,91.73,322745.0,91.1692,91.4376,91.0599,91.1792,322745.0
2023-03-10 10:00:00,91.73,92.1,91.7,92.06,379971.0,91.1792,91.547,91.1494,91.5072,379971.0
2023-03-10 10:05:00,92.06,92.31,91.95,92.24,510946.0,91.5072,91.7557,91.3979,91.6861,510946.0
2023-03-10 10:10:00,92.24,92.44,92.14,92.17,333589.0,91.6861,91.8849,91.5867,91.6165,333589.0
2023-03-10 10:15:00,92.15,92.34,92.02,92.1,217938.0,91.5967,91.7855,91.4674,91.547,217938.0
2023-03-10 10:20:00,92.09,92.2,91.63,91.83,449173.0,91.537,91.6464,91.0798,91.2786,449173.0
2023-03-10 10:25:00,91.83,91.96,91.74,91.76,170063.0,91.2786,91.4078,91.1891,91.209,170063.0
2023-03-10 10:30:00,91.76,91.95,91.62,91.73,304924.0,91.209,91.3979,91.0698,91.1792,304924.0
2023-03-10 10:35:00,91.74,91.96,91.71,91.88,195523.0,91.1891,91.4078,91.1593,91.3283,195523.0
2023-03-10 10:40:00,91.88,92.0,91.48,91.55,302064.0,91.3283,91.4476,90.9307,91.0003,302064.0
2023-03-10 10:45:00,91.54,91.66,91.37,91.48,233012.0,90.9903,91.1096,90.8213,90.9307,233012.0
2023-03-10 10:50:00,91.47,91.79,91.35,91.73,219723.0,90.9207,91.2388,90.8015,91.1792,219723.0
2023-03-10 10:55:00,91.72,92.36,91.71,92.31,420907.0,91.1692,91.8054,91.1593,91.7557,420907.0
2023-03-10 11:00:00,92.31,92.39,91.95,92.03,804197.0,91.7557,91.8352,91.3979,91.4774,804197.0
2023-03-10 11:05:00,92.04,92.39,91.97,92.34,222562.0,91.4873,91.8352,91.4177,91.7855,222562.0
2023-03-10 11:10:00,92.34,92.49,92.07,92.12,185271.0,91.7855,91.9346,91.5171,91.5668,185271.0
2023-03-10 11:15:00,92.11,92.11,91.89,91.98,205128.0,91.5569,91.5569,91.3382,91.4277,205128.0
2023-03-10 11:20:00,91.98,92.24,91.96,92.02,285682.0,91.4277,91.6861,91.4078,91.4674,285682.0
2023-03-10 11:25:00,92.02,92.43,91.96,92.33,437421.0,91.4674,91.875,91.4078,91.7756,437421.0
2023-03-10 11:30:00,92.32,92.58,92.29,92.56,257609.0,91.7656,92.0241,91.7358,92.0042,257609.0
2023-03-10 11:35:00,92.58,92.68,92.45,92.5,275704.0,92.0241,92.1235,91.8949,91.9446,275704.0
2023-03-10 11:40:00,92.5,92.6,92.41,92.44,196464.0,91.9446,92.044,91.8551,91.8849,196464.0
2023-03-10 11:45:00,92.44,92.47,92.03,92.17,282200.0,91.8849,91.9147,91.4774,91.6165,282200.0
2023-03-10 11:50:00,92.16,92.3,92.02,92.25,240855.0,91.6066,91.7458,91.4674,91.6961,240855.0
2023-03-10 11:55:00,92.25,92.27,92.07,92.13,233210.0,91.6961,91.7159,91.5171,91.5768,233210.0
2023-03-10 12:00:00,92.13,92.21,92.03,92.09,183457.0,91.5768,91.6563,91.4774,91.537,183457.0
2023-03-10 12:05:00,92.09,92.14,91.7,91.7,228089.0,91.537,91.5867,91.1494,91.1494,228089.0
2023-03-10 12:10:00,91.7,91.88,91.62,91.85,141386.0,91.1494,91.3283,91.0698,91.2985,141386.0
2023-03-10 12:15:00,91.84,91.99,91.79,91.8,146899.0,91.2885,91.4376,91.2388,91.2488,146899.0
2023-03-10 12:20:00,91.79,91.96,91.76,91.89,112081.0,91.2388,91.4078,91.209,91.3382,112081.0
2023-03-10 12:25:00,91.89,91.98,91.84,91.96,144808.0,91.3382,91.4277,91.2885,91.4078,144808.0
2023-03-10 12:30:00,91.97,92.35,91.85,92.22,212672.0,91.4177,91.7955,91.2985,91.6662,212672.0
2023-03-10 12:35:00,92.22,92.31,92.1,92.18,163750.0,91.6662,91.7557,91.547,91.6265,163750.0
2023-03-10 12:40:00,92.17,92.21,91.94,92.04,112015.0,91.6165,91.6563,91.3879,91.4873,112015.0
2023-03-10 12:45:00,92.04,92.13,91.95,91.95,121617.0,91.4873,91.5768,91.3979,91.3979,121617.0
2023-03-10 12:50:00,91.97,92.04,91.82,91.85,110910.0,91.4177,91.4873,91.2686,91.2985,110910.0
2023-03-10 12:55:00,91.84,91.85,91.65,91.69,153992.0,91.2885,91.2985,91.0997,91.1394,153992.0
2023-03-10 13:00:00,91.69,91.84,91.67,91.72,151700.0,91.1394,91.2885,91.1195,91.1692,151700.0
2023-03-10 13:05:00,91.71,91.91,91.7,91.85,200530.0,91.1593,91.3581,91.1494,91.2985,200530.0
2023-03-10 13:10:00,91.84,91.9,91.76,91.77,169912.0,91.2885,91.3482,91.209,91.2189,169912.0
2023-03-10 13:15:00,91.77,91.77,91.6,91.62,192507.0,91.2189,91.2189,91.05,91.0698,192507.0
2023-03-10 13:20:00,91.62,91.71,91.53,91.54,197349.0,91.0698,91.1593,90.9804,90.9903,197349.0
2023-03-10 13:25:00,91.54,91.54,91.35,91.35,355947.0,90.9903,90.9903,90.8015,90.8015,355947.0
2023-03-10 13:30:00,91.35,91.41,91.08,91.09,476384.0,90.8015,90.8611,90.5331,90.543,476384.0
2023-03-10 13:35:00,91.09,91.18,91.03,91.04,296443.0,90.543,90.6325,90.4834,90.4933,296443.0
2023-03-10 13:40:00,91.05,91.09,90.82,90.99,458694.0,90.5033,90.543,90.2747,90.4436,458694.0
2023-03-10 13:45:00,90.98,91.01,90.69,90.72,273409.0,90.4337,90.4635,90.1454,90.1753,273409.0
2023-03-10 13:50:00,90.72,90.75,90.48,90.5,594268.0,90.1753,90.2051,89.9367,89.9566,594268.0
2023-03-10 13:55:00,90.49,90.57,90.39,90.43,514625.0,89.9466,90.0262,89.8472,89.887,514625.0
2023-03-10 14:00:00,90.43,90.76,90.4,90.73,595594.0,89.887,90.215,89.8572,90.1852,595594.0
2023-03-10 14:05:00,90.72,90.83,90.52,90.81,374429.0,90.1753,90.2846,89.9765,90.2647,374429.0
2023-03-10 14:10:00,90.81,91.0,90.62,90.65,369743.0,90.2647,90.4536,90.0759,90.1057,369743.0
2023-03-10 14:15:00,90.64,90.71,90.57,90.7,229174.0,90.0957,90.1653,90.0262,90.1554,229174.0
2023-03-10 14:20:00,90.7,90.76,90.54,90.58,234720.0,90.1554,90.215,89.9963,90.0361,234720.0
2023-03-10 14:25:00,90.58,90.69,90.55,90.59,223866.0,90.0361,90.1454,90.0063,90.046,223866.0
2023-03-10 14:30:00,90.59,90.87,90.56,90.66,389538.0,90.046,90.3244,90.0162,90.1156,389538.0
2023-03-10 14:35:00,90.67,90.95,90.65,90.82,416868.0,90.1256,90.4039,90.1057,90.2747,416868.0
2023-03-10 14:40:00,90.82,91.1,90.74,90.81,359461.0,90.2747,90.553,90.1951,90.2647,359461.0
2023-03-10 14:45:00,90.81,91.25,90.81,91.22,297837.0,90.2647,90.7021,90.2647,90.6722,297837.0
2023-03-10 14:50:00,91.22,91.25,91.03,91.24,216251.0,90.6722,90.7021,90.4834,90.6921,216251.0
2023-03-10 14:55:00,91.23,91.41,91.06,91.22,246703.0,90.6822,90.8611,90.5132,90.6722,246703.0
2023-03-10 15:00:00,91.22,91.3,91.03,91.1,278311.0,90.6722,90.7518,90.4834,90.553,278311.0
2023-03-10 15:05:00,91.1,91.17,90.88,91.12,272092.0,90.553,90.6225,90.3343,90.5728,272092.0
2023-03-10 15:10:00,91.11,91.27,90.9,91.05,314635.0,90.5629,90.7219,90.3542,90.5033,314635.0
2023-03-10 15:15:00,91.04,91.18,90.76,90.78,299987.0,90.4933,90.6325,90.215,90.2349,299987.0
2023-03-10 15:20:00,90.78,90.88,90.7,90.88,355792.0,90.2349,90.3343,90.1554,90.3343,355792.0
2023-03-10 15:25:00,90.89,91.0,90.82,90.92,219639.0,90.3442,90.4536,90.2747,90.3741,219639.0
2023-03-10 15:30:00,90.9,90.93,90.71,90.72,303056.0,90.3542,90.384,90.1653,90.1753,303056.0
2023-03-10 15:35:00,90.74,90.77,90.58,90.61,308804.0,90.1951,90.225,90.0361,90.0659,308804.0
2023-03-10 15:40:00,90.61,90.62,90.4,90.47,383047.0,90.0659,90.0759,89.8572,89.9268,383047.0
2023-03-10 15:45:00,90.47,90.54,90.41,90.49,377632.0,89.9268,89.9963,89.8671,89.9466,377632.0
2023-03-10 15:50:00,90.48,90.66,90.42,90.53,890704.0,89.9367,90.1156,89.8771,89.9864,890704.0
2023-03-10 15:55:00,90.52,90.68,90.44,90.64,1191305.0,89.9765,90.1355,89.8969,90.0957,1191305.0
2023-03-13 09:30:00,90.09,90.36,89.72,90.13,1098581.0,89.549,89.8174,89.1813,89.5888,1098581.0
2023-03-13 09:35:00,90.13,90.15,89.42,89.93,524587.0,89.5888,89.6087,88.8831,89.39,524587.0
2023-03-13 09:40:00,89.93,90.2,89.72,89.87,504692.0,89.39,89.6584,89.1813,89.3304,504692.0
2023-03-13 09:45:00,89.87,91.11,89.66,91.02,727761.0,89.3304,90.5629,89.1216,90.4734,727761.0
2023-03-13 09:50:00,91.02,91.39,90.98,91.27,521711.0,90.4734,90.8412,90.4337,90.7219,521711.0
2023-03-13 09:55:00,91.25,91.76,91.1,91.38,549921.0,90.7021,91.209,90.553,90.8313,549921.0
2023-03-13 10:00:00,91.36,91.45,91.06,91.36,383580.0,90.8114,90.9009,90.5132,90.8114,383580.0
2023-03-13 10:05:00,91.36,91.98,91.19,91.75,606778.0,90.8114,91.4277,90.6424,91.1991,606778.0
2023-03-13 10:10:00,91.75,91.8,91.33,91.56,421461.0,91.1991,91.2488,90.7816,91.0102,421461.0
2023-03-13 10:15:00,91.56,91.59,91.21,91.4,667624.0,91.0102,91.04,90.6623,90.8512,667624.0
2023-03-13 10:20:00,91.39,91.66,91.25,91.34,477126.0,90.8412,91.1096,90.7021,90.7915,477126.0
2023-03-13 10:25:00,91.35,91.5,91.11,91.23,494564.0,90.8015,90.9506,90.5629,90.6822,494564.0
2023-03-13 10:30:00,91.24,91.59,91.15,91.53,523872.0,90.6921,91.04,90.6027,90.9804,523872.0
2023-03-13 10:35:00,91.53,91.55,91.08,91.3,330792.0,90.9804,91.0003,90.5331,90.7518,330792.0
2023-03-13 10:40:00,91.3,91.36,90.81,91.1,342901.0,90.7518,90.8114,90.2647,90.553,342901.0
2023-03-13 10:45:00,91.11,91.58,91.01,91.32,371813.0,90.5629,91.0301,90.4635,90.7716,371813.0
2023-03-13 10:50:00,91.34,91.36,90.75,91.14,427448.0,90.7915,90.8114,90.2051,90.5927,427448.0
2023-03-13 10:55:00,91.14,91.64,91.11,91.49,369909.0,90.5927,91.0897,90.5629,90.9406,369909.0
2023-03-13 11:00:00,91.51,91.88,91.4,91.64,348811.0,90.9605,91.3283,90.8512,91.0897,348811.0
2023-03-13 11:05:00,91.65,91.79,91.51,91.65,411731.0,91.0997,91.2388,90.9605,91.0997,411731.0
2023-03-13 11:10:00,91.65,92.13,91.61,91.86,419935.0,91.0997,91.5768,91.0599,91.3084,419935.0
2023-03-13 11:15:00,91.88,92.2,91.88,92.07,296010.0,91.3283,91.6464,91.3283,91.5171,296010.0
2023-03-13 11:20:00,92.08,92.16,91.75,91.96,277338.0,91.5271,91.6066,91.1991,91.4078,277338.0
2023-03-13 11:25:00,91.96,92.22,91.85,92.09,568282.0,91.4078,91.6662,91.2985,91.537,568282.0
2023-03-13 11:30:00,92.09,92.18,91.81,91.84,280595.0,91.537,91.6265,91.2587,91.2885,280595.0
2023-03-13 11:35:00,91.84,91.87,91.58,91.7,242755.0,91.2885,91.3183,91.0301,91.1494,242755.0
2023-03-13 11:40:00,91.7,92.07,91.64,92.05,247696.0,91.1494,91.5171,91.0897,91.4973,247696.0
2023-03-13 11:45:00,92.05,92.39,91.91,92.31,326664.0,91.4973,91.8352,91.3581,91.7557,326664.0
2023-03-13 11:50:00,92.29,92.33,91.93,91.93,267433.0,91.7358,91.7756,91.378,91.378,267433.0
2023-03-13 11:55:00,91.92,92.14,91.84,92.09,240849.0,91.368,91.5867,91.2885,91.537,240849.0
2023-03-13 12:00:00,92.1,92.45,91.97,92.09,330072.0,91.547,91.8949,91.4177,91.537,330072.0
2023-03-13 12:05:00,92.09,92.51,92.06,92.45,252524.0,91.537,91.9545,91.5072,91.8949,252524.0
2023-03-13 12:10:00,92.45,92.51,92.13,92.22,260544.0,91.8949,91.9545,91.5768,91.6662,260544.0
2023-03-13 12:15:00,92.21,92.5,92.16,92.32,232297.0,91.6563,91.9446,91.6066,91.7656,232297.0
2023-03-13 12:20:00,92.31,92.48,92.06,92.12,204946.0,91.7557,91.9247,91.5072,91.5668,204946.0
2023-03-13 12:25:00,92.12,92.24,92.01,92.2,237140.0,91.5668,91.6861,91.4575,91.6464,237140.0
2023-03-13 12:30:00,92.18,92.32,91.95,91.95,204646.0,91.6265,91.7656,91.3979,91.3979,204646.0
2023-03-13 12:35:00,91.95,92.37,91.94,92.2,209533.0,91.3979,91.8153,91.3879,91.6464,209533.0
2023-03-13 12:40:00,92.19,92.57,92.19,92.42,248055.0,91.6364,92.0141,91.6364,91.865,248055.0
2023-03-13 12:45:00,92.42,92.5,91.89,92.01,291141.0,91.865,91.9446,91.3382,91.4575,291141.0
2023-03-13 12:50:00,92.0,92.19,91.96,92.08,244025.0,91.4476,91.6364,91.4078,91.5271,244025.0
2023-03-13 12:55:00,92.09,92.19,91.86,91.98,199351.0,91.537,91.6364,91.3084,91.4277,199351.0
2023-03-13 13:00:00,91.97,92.0,91.6,91.68,297447.0,91.4177,91.4476,91.05,91.1295,297447.0
2023-03-13 13:05:00,91.67,91.74,91.37,91.67,236810.0,91.1195,91.1891,90.8213,91.1195,236810.0
2023-03-13 13:10:00,91.69,91.82,91.58,91.7,204301.0,91.1394,91.2686,91.0301,91.1494,204301.0
2023-03-13 13:15:00,91.68,91.95,91.54,91.58,178664.0,91.1295,91.3979,90.9903,91.0301,178664.0
2023-03-13 13:20:00,91.57,91.62,91.34,91.35,166878.0,91.0201,91.0698,90.7915,90.8015,166878.0
2023-03-13 13:25:00,91.36,91.47,91.25,91.34,229493.0,90.8114,90.9207,90.7021,90.7915,229493.0
2023-03-13 13:30:00,91.34,91.46,91.24,91.24,182630.0,90.7915,90.9108,90.6921,90.6921,182630.0
2023-03-13 13:35:00,91.25,91.89,91.2,91.73,258102.0,90.7021,91.3382,90.6524,91.1792,258102.0
2023-03-13 13:40:00,91.75,91.85,91.66,91.79,212022.0,91.1991,91.2985,91.1096,91.2388,212022.0
2023-03-13 13:45:00,91.8,91.81,91.56,91.62,191724.0,91.2488,91.2587,91.0102,91.0698,191724.0
2023-03-13 13:50:00,91.62,91.82,91.6,91.65,148699.0,91.0698,91.2686,91.05,91.0997,148699.0
2023-03-13 13:55:00,91.65,91.86,91.63,91.78,211554.0,91.0997,91.3084,91.0798,91.2289,211554.0
2023-03-13 14:00:00,91.78,92.13,91.77,91.95,304763.0,91.2289,91.5768,91.2189,91.3979,304763.0
2023-03-13 14:05:00,91.95,92.03,91.83,91.85,195743.0,91.3979,91.4774,91.2786,91.2985,195743.0
2023-03-13 14:10:00,91.85,92.11,91.81,92.06,239946.0,91.2985,91.5569,91.2587,91.5072,239946.0
2023-03-13 14:15:00,92.06,92.23,92.0,92.03,312573.0,91.5072,91.6762,91.4476,91.4774,312573.0
2023-03-13 14:20:00,92.02,92.19,91.94,92.18,204470.0,91.4674,91.6364,91.3879,91.6265,204470.0
2023-03-13 14:25:00,92.18,92.27,91.97,92.19,315891.0,91.6265,91.7159,91.4177,91.6364,315891.0
2023-03-13 14:30:00,92.19,92.44,92.18,92.34,313610.0,91.6364,91.8849,91.6265,91.7855,313610.0
2023-03-13 14:35:00,92.34,92.35,91.97,92.07,311908.0,91.7855,91.7955,91.4177,91.5171,311908.0
2023-03-13 14:40:00,92.08,92.27,91.98,92.11,256507.0,91.5271,91.7159,91.4277,91.5569,256507.0
2023-03-13 14:45:00,92.12,92.16,91.89,92.06,258497.0,91.5668,91.6066,91.3382,91.5072,258497.0
2023-03-13 14:50:00,92.06,92.25,91.99,92.24,204534.0,91.5072,91.6961,91.4376,91.6861,204534.0
2023-03-13 14:55:00,92.25,92.33,92.13,92.31,154355.0,91.6961,91.7756,91.5768,91.7557,154355.0
2023-03-13 15:00:00,92.3,92.46,92.11,92.12,243838.0,91.7458,91.9048,91.5569,91.5668,243838.0
2023-03-13 15:05:00,92.12,92.34,92.06,92.12,214669.0,91.5668,91.7855,91.5072,91.5668,214669.0
2023-03-13 15:10:00,92.12,92.47,92.1,92.3,254228.0,91.5668,91.9147,91.547,91.7458,254228.0
2023-03-13 15:15:00,92.29,92.35,92.0,92.09,226481.0,91.7358,91.7955,91.4476,91.537,226481.0
2023-03-13 15:20:00,92.09,92.11,91.61,91.67,320931.0,91.537,91.5569,91.0599,91.1195,320931.0
2023-03-13 15:25:00,91.67,91.69,91.41,91.55,398858.0,91.1195,91.1394,90.8611,91.0003,398858.0
2023-03-13 15:30:00,91.55,91.76,91.48,91.7,377299.0,91.0003,91.209,90.9307,91.1494,377299.0
2023-03-13 15:35:00,91.7,91.92,91.7,91.89,276396.0,91.1494,91.368,91.1494,91.3382,276396.0
2023-03-13 15:40:00,91.89,92.08,91.75,91.89,360519.0,91.3382,91.5271,91.1991,91.3382,360519.0
2023-03-13 15:45:00,91.89,91.98,91.55,91.56,334707.0,91.3382,91.4277,91.0003,91.0102,334707.0
2023-03-13 15:50:00,91.55,91.55,91.22,91.24,668186.0,91.0003,91.0003,90.6722,90.6921,668186.0
2023-03-13 15:55:00,91.25,91.36,91.05,91.1,1129320.0,90.7021,90.8114,90.5033,90.553,1129320.0
2023-03-14 09:30:00,92.54,93.08,92.49,92.93,1104540.0,91.9843,92.5211,91.9346,92.372,1104540.0
2023-03-14 09:35:00,92.96,93.57,92.86,93.56,473261.0,92.4018,93.0081,92.3024,92.9982,473261.0
2023-03-14 09:40:00,93.57,93.7,93.4,93.61,458658.0,93.0081,93.1374,92.8392,93.0479,458658.0
2023-03-14 09:45:00,93.61,93.88,93.47,93.54,515399.0,93.0479,93.3163,92.9087,92.9783,515399.0
2023-03-14 09:50:00,93.51,93.77,93.4,93.56,483425.0,92.9485,93.2069,92.8392,92.9982,483425.0
2023-03-14 09:55:00,93.56,94.03,93.49,93.95,466197.0,92.9982,93.4654,92.9286,93.3859,466197.0
2023-03-14 10:00:00,93.95,94.2,93.77,94.2,373026.0,93.3859,93.6344,93.2069,93.6344,373026.0
2023-03-14 10:05:00,94.2,94.36,94.02,94.26,635454.0,93.6344,93.7934,93.4554,93.694,635454.0
2023-03-14 10:10:00,94.24,94.3,93.92,94.1,517348.0,93.6741,93.7338,93.356,93.535,517348.0
2023-03-14 10:15:00,94.09,94.09,93.66,93.79,304379.0,93.525,93.525,93.0976,93.2268,304379.0
2023-03-14 10:20:00,93.77,94.18,93.75,94.17,259395.0,93.2069,93.6145,93.1871,93.6045,259395.0
2023-03-14 10:25:00,94.17,94.22,93.92,94.04,315958.0,93.6045,93.6542,93.356,93.4753,315958.0
2023-03-14 10:30:00,94.05,94.21,94.01,94.14,286843.0,93.4853,93.6443,93.4455,93.5747,286843.0
2023-03-14 10:35:00,94.14,94.21,94.04,94.19,161734.0,93.5747,93.6443,93.4753,93.6244,161734.0
2023-03-14 10:40:00,94.2,94.25,93.82,93.83,228573.0,93.6344,93.6841,93.2566,93.2666,228573.0
2023-03-14 10:45:00,93.82,94.08,93.81,94.03,305143.0,93.2566,93.5151,93.2467,93.4654,305143.0
2023-03-14 10:50:00,94.03,94.05,93.87,93.99,228306.0,93.4654,93.4853,93.3063,93.4256,228306.0
2023-03-14 10:55:00,93.98,94.0,93.74,93.77,325822.0,93.4157,93.4356,93.1771,93.2069,325822.0
2023-03-14 11:00:00,93.78,94.14,93.75,93.98,259193.0,93.2169,93.5747,93.1871,93.4157,259193.0
2023-03-14 11:05:00,93.98,94.11,93.86,93.93,156143.0,93.4157,93.5449,93.2964,93.366,156143.0
2023-03-14 11:10:00,93.93,94.08,93.91,94.02,222187.0,93.366,93.5151,93.3461,93.4554,222187.0
2023-03-14 11:15:00,94.02,94.02,93.87,93.92,187103.0,93.4554,93.4554,93.3063,93.356,187103.0
2023-03-14 11:20:00,93.92,94.0,93.86,93.95,142091.0,93.356,93.4356,93.2964,93.3859,142091.0
2023-03-14 11:25:00,93.95,93.96,93.83,93.88,195694.0,93.3859,93.3958,93.2666,93.3163,195694.0
2023-03-14 11:30:00,93.89,94.12,93.87,93.98,195815.0,93.3262,93.5548,93.3063,93.4157,195815.0
2023-03-14 11:35:00,94.0,94.1,93.93,94.03,168402.0,93.4356,93.535,93.366,93.4654,168402.0
2023-03-14 11:40:00,94.02,94.18,94.02,94.18,164991.0,93.4554,93.6145,93.4554,93.6145,164991.0
2023-03-14 11:45:00,94.18,94.19,93.71,93.73,205644.0,93.6145,93.6244,93.1473,93.1672,205644.0
2023-03-14 11:50:00,93.72,93.9,93.71,93.89,136763.0,93.1572,93.3362,93.1473,93.3262,136763.0
2023-03-14 11:55:00,93.89,93.9,93.74,93.75,122244.0,93.3262,93.3362,93.1771,93.1871,122244.0
2023-03-14 12:00:00,93.75,93.84,93.69,93.8,154662.0,93.1871,93.2765,93.1274,93.2368,154662.0
2023-03-14 12:05:00,93.79,93.94,93.75,93.94,100315.0,93.2268,93.3759,93.1871,93.3759,100315.0
2023-03-14 12:10:00,93.93,94.06,93.91,93.92,138423.0,93.366,93.4952,93.3461,93.356,138423.0
2023-03-14 12:15:00,93.91,93.92,93.69,93.74,105832.0,93.3461,93.356,93.1274,93.1771,105832.0
2023-03-14 12:20:00,93.72,93.74,93.54,93.58,133511.0,93.1572,93.1771,92.9783,93.0181,133511.0
2023-03-14 12:25:00,93.57,93.69,93.53,93.68,144881.0,93.0081,93.1274,92.9684,93.1175,144881.0
2023-03-14 12:30:00,93.69,93.88,93.66,93.8,185684.0,93.1274,93.3163,93.0976,93.2368,185684.0
2023-03-14 12:35:00,93.8,93.87,93.68,93.71,161776.0,93.2368,93.3063,93.1175,93.1473,161776.0
2023-03-14 12:40:00,93.7,93.7,93.59,93.69,154656.0,93.1374,93.1374,93.028,93.1274,154656.0
2023-03-14 12:45:00,93.69,93.8,93.64,93.79,114105.0,93.1274,93.2368,93.0777,93.2268,114105.0
2023-03-14 12:50:00,93.8,93.86,93.49,93.53,203130.0,93.2368,93.2964,92.9286,92.9684,203130.0
2023-03-14 12:55:00,93.52,93.58,93.4,93.52,154295.0,92.9584,93.0181,92.8392,92.9584,154295.0
2023-03-14 13:00:00,93.53,93.65,93.51,93.58,137664.0,92.9684,93.0877,92.9485,93.0181,137664.0
2023-03-14 13:05:00,93.58,93.6,93.39,93.41,147432.0,93.0181,93.038,92.8292,92.8491,147432.0
2023-03-14 13:10:00,93.39,93.4,93.18,93.23,180735.0,92.8292,92.8392,92.6205,92.6702,180735.0
2023-03-14 13:15:00,93.23,93.23,92.82,93.14,350913.0,92.6702,92.6702,92.2626,92.5807,350913.0
2023-03-14 13:20:00,93.14,93.2,93.01,93.06,226395.0,92.5807,92.6404,92.4515,92.5012,226395.0
2023-03-14 13:25:00,93.06,93.3,93.01,93.19,227285.0,92.5012,92.7398,92.4515,92.6304,227285.0
2023-03-14 13:30:00,93.19,93.19,92.93,92.99,231403.0,92.6304,92.6304,92.372,92.4316,231403.0
2023-03-14 13:35:00,92.99,93.25,92.92,93.25,207564.0,92.4316,92.6901,92.362,92.6901,207564.0
2023-03-14 13:40:00,93.24,93.34,93.09,93.12,373467.0,92.6801,92.7795,92.531,92.5608,373467.0
2023-03-14 13:45:00,93.12,93.22,93.04,93.21,181069.0,92.5608,92.6602,92.4813,92.6503,181069.0
2023-03-14 13:50:00,93.19,93.25,93.09,93.15,300531.0,92.6304,92.6901,92.531,92.5907,300531.0
2023-03-14 13:55:00,93.15,93.15,92.96,93.05,257087.0,92.5907,92.5907,92.4018,92.4913,257087.0
2023-03-14 14:00:00,93.05,93.1,92.72,92.78,513624.0,92.4913,92.541,92.1632,92.2229,513624.0
2023-03-14 14:05:00,92.78,92.8,92.44,92.67,323136.0,92.2229,92.2428,91.8849,92.1135,323136.0
2023-03-14 14:10:00,92.66,92.79,92.6,92.77,159273.0,92.1036,92.2328,92.044,92.2129,159273.0
2023-03-14 14:15:00,92.77,92.78,92.54,92.62,130653.0,92.2129,92.2229,91.9843,92.0638,130653.0
2023-03-14 14:20:00,92.62,92.82,92.48,92.79,159183.0,92.0638,92.2626,91.9247,92.2328,159183.0
2023-03-14 14:25:00,92.79,93.16,92.78,93.08,182661.0,92.2328,92.6006,92.2229,92.5211,182661.0
2023-03-14 14:30:00,93.08,93.18,93.01,93.16,197767.0,92.5211,92.6205,92.4515,92.6006,197767.0
2023-03-14 14:35:00,93.16,93.17,93.04,93.08,187920.0,92.6006,92.6105,92.4813,92.5211,187920.0
2023-03-14 14:40:00,93.08,93.11,92.98,93.04,128453.0,92.5211,92.5509,92.4217,92.4813,128453.0
2023-03-14 14:45:00,93.03,93.32,93.02,93.26,332448.0,92.4714,92.7596,92.4614,92.7,332448.0
2023-03-14 14:50:00,93.26,93.37,93.12,93.33,259850.0,92.7,92.8093,92.5608,92.7696,259850.0
2023-03-14 14:55:00,93.33,93.36,93.2,93.28,245907.0,92.7696,92.7994,92.6404,92.7199,245907.0
2023-03-14 15:00:00,93.29,93.39,93.18,93.27,160927.0,92.7298,92.8292,92.6205,92.7099,160927.0
2023-03-14 15:05:00,93.26,93.31,92.83,92.9,201024.0,92.7,92.7497,92.2726,92.3422,201024.0
2023-03-14 15:10:00,92.9,92.9,92.65,92.68,255209.0,92.3422,92.3422,92.0937,92.1235,255209.0
2023-03-14 15:15:00,92.68,92.98,92.6,92.98,316905.0,92.1235,92.4217,92.044,92.4217,316905.0
2023-03-14 15:20:00,92.98,93.01,92.77,92.83,206890.0,92.4217,92.4515,92.2129,92.2726,206890.0
2023-03-14 15:25:00,92.84,93.01,92.82,92.97,248732.0,92.2825,92.4515,92.2626,92.4117,248732.0
2023-03-14 15:30:00,92.97,93.15,92.87,93.15,257706.0,92.4117,92.5907,92.3123,92.5907,257706.0
2023-03-14 15:35:00,93.15,93.39,93.12,93.31,354337.0,92.5907,92.8292,92.5608,92.7497,354337.0
2023-03-14 15:40:00,93.31,93.49,93.26,93.47,328601.0,92.7497,92.9286,92.7,92.9087,328601.0
2023-03-14 15:45:00,93.48,93.64,93.46,93.64,481149.0,92.9187,93.0777,92.8988,93.0777,481149.0
2023-03-14 15:50:00,93.64,93.8,93.53,93.59,786539.0,93.0777,93.2368,92.9684,93.028,786539.0
2023-03-14 15:55:00,93.59,94.06,93.57,93.94,1779829.0,93.028,93.4952,93.0081,93.3759,1779829.0
2023-03-15 09:30:00,93.26,93.79,92.94,93.68,822273.0,92.7,93.2268,92.3819,93.1175,822273.0
2023-03-15 09:35:00,93.66,93.92,93.46,93.62,433106.0,93.0976,93.356,92.8988,93.0578,433106.0
2023-03-15 09:40:00,93.62,94.17,93.28,94.09,620366.0,93.0578,93.6045,92.7199,93.525,620366.0
2023-03-15 09:45:00,94.1,94.15,93.66,93.74,433594.0,93.535,93.5847,93.0976,93.1771,433594.0
2023-03-15 09:50:00,93.76,93.77,93.16,93.31,403037.0,93.197,93.2069,92.6006,92.7497,403037.0
2023-03-15 09:55:00,93.31,93.44,93.03,93.2,466274.0,92.7497,92.8789,92.4714,92.6404,466274.0
2023-03-15 10:00:00,93.19,93.53,93.13,93.42,455510.0,92.6304,92.9684,92.5708,92.859,455510.0
2023-03-15 10:05:00,93.42,93.82,93.34,93.46,394152.0,92.859,93.2566,92.7795,92.8988,394152.0
2023-03-15 10:10:00,93.46,93.61,93.13,93.15,227368.0,92.8988,93.0479,92.5708,92.5907,227368.0
2023-03-15 10:15:00,93.16,93.45,93.03,93.33,211264.0,92.6006,92.8889,92.4714,92.7696,211264.0
2023-03-15 10:20:00,93.32,93.56,93.28,93.35,275380.0,92.7596,92.9982,92.7199,92.7895,275380.0
2023-03-15 10:25:00,93.32,93.56,93.2,93.29,191950.0,92.7596,92.9982,92.6404,92.7298,191950.0
2023-03-15 10:30:00,93.3,93.47,92.89,92.89,243284.0,92.7398,92.9087,92.3322,92.3322,243284.0
2023-03-15 10:35:00,92.88,93.18,92.87,92.95,304474.0,92.3223,92.6205,92.3123,92.3919,304474.0
2023-03-15 10:40:00,92.94,92.97,92.74,92.84,270276.0,92.3819,92.4117,92.1831,92.2825,270276.0
2023-03-15 10:45:00,92.84,93.02,92.72,92.83,184570.0,92.2825,92.4614,92.1632,92.2726,184570.0
2023-03-15 10:50:00,92.83,92.96,92.64,92.95,398580.0,92.2726,92.4018,92.0837,92.3919,398580.0
2023-03-15 10:55:00,92.96,93.47,92.93,93.3,367357.0,92.4018,92.9087,92.372,92.7398,367357.0
2023-03-15 11:00:00,93.31,93.36,93.12,93.23,255657.0,92.7497,92.7994,92.5608,92.6702,255657.0
2023-03-15 11:05:00,93.23,93.48,93.16,93.31,289420.0,92.6702,92.9187,92.6006,92.7497,289420.0
2023-03-15 11:10:00,93.3,93.53,93.29,93.47,210799.0,92.7398,92.9684,92.7298,92.9087,210799.0
2023-03-15 11:15:00,93.47,93.72,93.38,93.7,235435.0,92.9087,93.1572,92.8193,93.1374,235435.0
2023-03-15 11:20:00,93.7,93.77,93.51,93.62,299255.0,93.1374,93.2069,92.9485,93.0578,299255.0
2023-03-15 11:25:00,93.62,93.91,93.61,93.84,254596.0,93.0578,93.3461,93.0479,93.2765,254596.0
2023-03-15 11:30:00,93.84,94.13,93.81,94.04,258249.0,93.2765,93.5648,93.2467,93.4753,258249.0
2023-03-15 11:35:00,94.04,94.3,93.98,94.14,350223.0,93.4753,93.7338,93.4157,93.5747,350223.0
2023-03-15 11:40:00,94.14,94.56,94.12,94.52,341433.0,93.5747,93.9922,93.5548,93.9524,341433.0
2023-03-15 11:45:00,94.52,94.92,94.51,94.89,569765.0,93.9524,94.35,93.9425,94.3202,569765.0
2023-03-15 11:50:00,94.89,94.91,94.49,94.57,320142.0,94.3202,94.3401,93.9226,94.0021,320142.0
2023-03-15 11:55:00,94.58,94.67,94.48,94.59,439848.0,94.0121,94.1015,93.9127,94.022,439848.0
2023-03-15 12:00:00,94.58,94.69,94.45,94.46,259782.0,94.0121,94.1214,93.8829,93.8928,259782.0
2023-03-15 12:05:00,94.45,94.46,94.27,94.31,282739.0,93.8829,93.8928,93.7039,93.7437,282739.0
2023-03-15 12:10:00,94.31,94.41,94.22,94.4,234093.0,93.7437,93.8431,93.6542,93.8332,234093.0
2023-03-15 12:15:00,94.4,94.57,94.33,94.55,173748.0,93.8332,94.0021,93.7636,93.9823,173748.0
2023-03-15 12:20:00,94.56,94.73,94.51,94.57,366350.0,93.9922,94.1612,93.9425,94.0021,366350.0
2023-03-15 12:25:00,94.57,94.71,94.42,94.71,293729.0,94.0021,94.1413,93.853,94.1413,293729.0
2023-03-15 12:30:00,94.7,94.98,94.68,94.95,388356.0,94.1314,94.4097,94.1115,94.3799,388356.0
2023-03-15 12:35:00,94.95,95.09,94.78,94.82,541403.0,94.3799,94.519,94.2109,94.2506,541403.0
2023-03-15 12:40:00,94.82,94.83,94.57,94.83,234342.0,94.2506,94.2606,94.0021,94.2606,234342.0
2023-03-15 12:45:00,94.81,95.0,94.81,94.98,226183.0,94.2407,94.4296,94.2407,94.4097,226183.0
2023-03-15 12:50:00,94.98,95.0,94.78,94.79,289211.0,94.4097,94.4296,94.2109,94.2208,289211.0
2023-03-15 12:55:00,94.79,94.81,94.52,94.68,298738.0,94.2208,94.2407,93.9524,94.1115,298738.0
2023-03-15 13:00:00,94.66,94.84,94.61,94.66,315654.0,94.0916,94.2705,94.0419,94.0916,315654.0
2023-03-15 13:05:00,94.65,95.02,94.65,94.97,521229.0,94.0817,94.4494,94.0817,94.3997,521229.0
2023-03-15 13:10:00,94.97,95.57,94.91,95.56,424365.0,94.3997,94.9961,94.3401,94.9862,424365.0
2023-03-15 13:15:00,95.55,95.68,95.4,95.46,494372.0,94.9762,95.1055,94.8271,94.8868,494372.0
2023-03-15 13:20:00,95.48,95.64,95.35,95.56,436671.0,94.9067,95.0657,94.7774,94.9862,436671.0
2023-03-15 13:25:00,95.57,95.88,95.54,95.83,372796.0,94.9961,95.3043,94.9663,95.2546,372796.0
2023-03-15 13:30:00,95.82,95.92,95.71,95.92,422817.0,95.2446,95.344,95.1353,95.344,422817.0
2023-03-15 13:35:00,95.92,95.97,95.59,95.62,411811.0,95.344,95.3937,95.016,95.0458,411811.0
2023-03-15 13:40:00,95.62,95.68,95.4,95.44,274906.0,95.0458,95.1055,94.8271,94.8669,274906.0
2023-03-15 13:45:00,95.45,95.61,95.38,95.61,281523.0,94.8768,95.0359,94.8073,95.0359,281523.0
2023-03-15 13:50:00,95.61,95.92,95.58,95.89,219877.0,95.0359,95.344,95.0061,95.3142,219877.0
2023-03-15 13:55:00,95.89,96.07,95.83,95.94,407446.0,95.3142,95.4931,95.2546,95.3639,407446.0
2023-03-15 14:00:00,95.94,95.95,95.74,95.91,314189.0,95.3639,95.3738,95.1651,95.3341,314189.0
2023-03-15 14:05:00,95.92,96.0,95.79,95.91,402442.0,95.344,95.4235,95.2148,95.3341,402442.0
2023-03-15 14:10:00,95.91,95.98,95.8,95.86,244805.0,95.3341,95.4037,95.2247,95.2844,244805.0
2023-03-15 14:15:00,95.85,95.94,95.64,95.83,289893.0,95.2744,95.3639,95.0657,95.2546,289893.0
2023-03-15 14:20:00,95.83,96.14,95.75,96.05,489435.0,95.2546,95.5627,95.175,95.4732,489435.0
2023-03-15 14:25:00,96.05,96.66,96.05,96.48,907807.0,95.4732,96.0796,95.4732,95.9007,907807.0
2023-03-15 14:30:00,96.49,96.71,96.43,96.69,695197.0,95.9106,96.1293,95.851,96.1094,695197.0
2023-03-15 14:35:00,96.69,96.72,96.45,96.51,468356.0,96.1094,96.1392,95.8708,95.9305,468356.0
2023-03-15 14:40:00,96.5,96.67,96.42,96.56,328269.0,95.9205,96.0895,95.841,95.9802,328269.0
2023-03-15 14:45:00,96.56,96.58,96.33,96.37,380006.0,95.9802,96.0001,95.7516,95.7913,380006.0
2023-03-15 14:50:00,96.36,96.59,96.17,96.59,350870.0,95.7814,96.01,95.5925,96.01,350870.0
2023-03-15 14:55:00,96.57,96.64,96.4,96.53,366275.0,95.9901,96.0597,95.8211,95.9504,366275.0
2023-03-15 15:00:00,96.53,96.9,96.48,96.52,694678.0,95.9504,96.3181,95.9007,95.9404,694678.0
2023-03-15 15:05:00,96.52,96.65,96.23,96.28,314878.0,95.9404,96.0696,95.6522,95.7019,314878.0
2023-03-15 15:10:00,96.27,96.5,96.17,96.44,374875.0,95.6919,95.9205,95.5925,95.8609,374875.0
2023-03-15 15:15:00,96.45,96.61,96.42,96.48,316771.0,95.8708,96.0299,95.841,95.9007,316771.0
2023-03-15 15:20:00,96.48,96.73,96.34,96.56,402824.0,95.9007,96.1492,95.7615,95.9802,402824.0
2023-03-15 15:25:00,96.55,96.79,96.43,96.77,470326.0,95.9702,96.2088,95.851,96.1889,470326.0
2023-03-15 15:30:00,96.77,96.93,96.71,96.87,884266.0,96.1889,96.348,96.1293,96.2883,884266.0
2023-03-15 15:35:00,96.88,96.9,96.49,96.56,516453.0,96.2983,96.3181,95.9106,95.9802,516453.0
2023-03-15 15:40:00,96.56,96.57,95.98,96.36,645149.0,95.9802,95.9901,95.4037,95.7814,645149.0
2023-03-15 15:45:00,96.36,96.41,96.07,96.22,573491.0,95.7814,95.8311,95.4931,95.6422,573491.0
2023-03-15 15:50:00,96.21,96.21,95.77,95.77,1142156.0,95.6323,95.6323,95.1949,95.1949,1142156.0
2023-03-15 15:55:00,95.79,96.29,95.67,96.29,2633895.0,95.2148,95.7118,95.0955,95.7118,2633895.0
2023-03-16 09:30:00,96.23,96.47,95.5,96.04,1204698.0,95.6522,95.8907,94.9265,95.4633,1204698.0
2023-03-16 09:35:00,96.07,96.73,96.05,96.72,554800.0,95.4931,96.1492,95.4732,96.1392,554800.0
2023-03-16 09:40:00,96.71,96.97,96.44,96.69,1225516.0,96.1293,96.3877,95.8609,96.1094,1225516.0
2023-03-16 09:45:00,96.7,96.93,96.48,96.87,509987.0,96.1193,96.348,95.9007,96.2883,509987.0
2023-03-16 09:50:00,96.87,97.38,96.84,97.31,827486.0,96.2883,96.7953,96.2585,96.7257,827486.0
2023-03-16 09:55:00,97.31,97.73,97.29,97.63,751866.0,96.7257,97.1432,96.7058,97.0438,751866.0
2023-03-16 10:00:00,97.65,97.79,97.39,97.54,476318.0,97.0636,97.2028,96.8052,96.9543,476318.0
2023-03-16 10:05:00,97.53,97.56,97.16,97.4,573031.0,96.9444,96.9742,96.5766,96.8151,573031.0
2023-03-16 10:10:00,97.41,97.89,97.41,97.84,528912.0,96.8251,97.3022,96.8251,97.2525,528912.0
2023-03-16 10:15:00,97.84,97.89,97.53,97.57,661356.0,97.2525,97.3022,96.9444,96.9841,661356.0
2023-03-16 10:20:00,97.56,98.02,97.48,97.91,828458.0,96.9742,97.4314,96.8947,97.3221,828458.0
2023-03-16 10:25:00,97.91,98.08,97.64,97.69,540691.0,97.3221,97.4911,97.0537,97.1034,540691.0
2023-03-16 10:30:00,97.68,97.93,97.56,97.81,480679.0,97.0935,97.342,96.9742,97.2227,480679.0
2023-03-16 10:35:00,97.81,98.05,97.73,98.04,460340.0,97.2227,97.4612,97.1432,97.4513,460340.0
2023-03-16 10:40:00,98.03,98.5,98.01,98.48,822814.0,97.4414,97.9085,97.4215,97.8887,822814.0
2023-03-16 10:45:00,98.48,98.88,98.38,98.8,702885.0,97.8887,98.2863,97.7893,98.2067,702885.0
2023-03-16 10:50:00,98.8,99.2,98.74,99.18,762163.0,98.2067,98.6043,98.1471,98.5845,762163.0
2023-03-16 10:55:00,99.17,99.46,99.01,99.13,1028221.0,98.5745,98.8628,98.4155,98.5348,1028221.0
2023-03-16 11:00:00,99.12,99.39,99.12,99.15,746737.0,98.5248,98.7932,98.5248,98.5546,746737.0
2023-03-16 11:05:00,99.15,99.52,99.07,99.44,768926.0,98.5546,98.9224,98.4751,98.8429,768926.0
2023-03-16 11:10:00,99.43,99.99,99.42,99.97,1045483.0,98.8329,99.3896,98.823,99.3697,1045483.0
2023-03-16 11:15:00,99.98,100.19,99.95,100.09,1179085.0,99.3796,99.5884,99.3498,99.489,1179085.0
2023-03-16 11:20:00,100.09,100.12,99.78,99.97,800846.0,99.489,99.5188,99.1808,99.3697,800846.0
2023-03-16 11:25:00,99.96,100.07,99.7,99.94,792080.0,99.3598,99.4691,99.1013,99.3399,792080.0
2023-03-16 11:30:00,99.93,99.97,99.72,99.79,767115.0,99.3299,99.3697,99.1212,99.1908,767115.0
2023-03-16 11:35:00,99.8,100.03,99.73,100.02,586909.0,99.2007,99.4293,99.1311,99.4194,586909.0
2023-03-16 11:40:00,100.02,100.1,99.94,100.05,651242.0,99.4194,99.4989,99.3399,99.4492,651242.0
2023-03-16 11:45:00,100.05,100.05,99.73,99.83,609621.0,99.4492,99.4492,99.1311,99.2305,609621.0
2023-03-16 11:50:00,99.83,99.83,99.51,99.55,428411.0,99.2305,99.2305,98.9125,98.9522,428411.0
2023-03-16 11:55:00,99.55,99.72,99.38,99.69,521580.0,98.9522,99.1212,98.7833,99.0914,521580.0
2023-03-16 12:00:00,99.7,99.94,99.68,99.93,535385.0,99.1013,99.3399,99.0814,99.3299,535385.0
2023-03-16 12:05:00,99.92,99.92,99.46,99.52,511358.0,99.32,99.32,98.8628,98.9224,511358.0
2023-03-16 12:10:00,99.52,99.53,99.16,99.36,522017.0,98.9224,98.9323,98.5646,98.7634,522017.0
2023-03-16 12:15:00,99.36,99.75,99.3,99.7,346426.0,98.7634,99.151,98.7037,99.1013,346426.0
2023-03-16 12:20:00,99.7,99.88,99.69,99.84,325551.0,99.1013,99.2802,99.0914,99.2405,325551.0
2023-03-16 12:25:00,99.85,99.91,99.7,99.81,418818.0,99.2504,99.3101,99.1013,99.2107,418818.0
2023-03-16 12:30:00,99.82,99.95,99.78,99.92,342372.0,99.2206,99.3498,99.1808,99.32,342372.0
2023-03-16 12:35:00,99.92,100.01,99.72,99.92,596759.0,99.32,99.4095,99.1212,99.32,596759.0
2023-03-16 12:40:00,99.9,100.07,99.77,100.05,323922.0,99.3001,99.4691,99.1709,99.4492,323922.0
2023-03-16 12:45:00,100.04,100.22,99.94,100.2,421120.0,99.4393,99.6182,99.3399,99.5983,421120.0
2023-03-16 12:50:00,100.21,100.37,100.12,100.17,853090.0,99.6083,99.7673,99.5188,99.5685,853090.0
2023-03-16 12:55:00,100.17,100.42,100.12,100.36,379293.0,99.5685,99.817,99.5188,99.7574,379293.0
2023-03-16 13:00:00,100.36,100.5,100.29,100.42,547816.0,99.7574,99.8965,99.6878,99.817,547816.0
2023-03-16 13:05:00,100.42,100.45,100.3,100.43,381295.0,99.817,99.8468,99.6977,99.8269,381295.0
2023-03-16 13:10:00,100.42,100.49,100.35,100.4,332847.0,99.817,99.8866,99.7474,99.7971,332847.0
2023-03-16 13:15:00,100.4,100.44,100.12,100.34,550083.0,99.7971,99.8369,99.5188,99.7375,550083.0
2023-03-16 13:20:00,100.33,100.66,100.28,100.65,447362.0,99.7275,100.0556,99.6778,100.0456,447362.0
2023-03-16 13:25:00,100.65,100.7,100.49,100.49,478386.0,100.0456,100.0953,99.8866,99.8866,478386.0
2023-03-16 13:30:00,100.48,100.6,100.45,100.47,360840.0,99.8766,99.9959,99.8468,99.8667,360840.0
2023-03-16 13:35:00,100.47,100.58,100.39,100.56,331250.0,99.8667,99.976,99.7872,99.9562,331250.0
2023-03-16 13:40:00,100.56,100.65,100.43,100.52,340472.0,99.9562,100.0456,99.8269,99.9164,340472.0
2023-03-16 13:45:00,100.53,100.56,100.38,100.41,360669.0,99.9263,99.9562,99.7772,99.8071,360669.0
2023-03-16 13:50:00,100.41,100.55,100.26,100.44,350071.0,99.8071,99.9462,99.658,99.8369,350071.0
2023-03-16 13:55:00,100.45,100.5,100.31,100.31,222521.0,99.8468,99.8965,99.7077,99.7077,222521.0
2023-03-16 14:00:00,100.3,100.43,100.23,100.39,249732.0,99.6977,99.8269,99.6281,99.7872,249732.0
2023-03-16 14:05:00,100.39,100.49,100.31,100.47,251022.0,99.7872,99.8866,99.7077,99.8667,251022.0
2023-03-16 14:10:00,100.47,100.58,100.39,100.56,249359.0,99.8667,99.976,99.7872,99.9562,249359.0
2023-03-16 14:15:00,100.55,100.69,100.46,100.65,399417.0,99.9462,100.0854,99.8568,100.0456,399417.0
2023-03-16 14:20:00,100.66,100.73,100.58,100.63,312756.0,100.0556,100.1251,99.976,100.0257,312756.0
2023-03-16 14:25:00,100.63,100.71,100.5,100.71,230421.0,100.0257,100.1053,99.8965,100.1053,230421.0
2023-03-16 14:30:00,100.7,100.71,100.41,100.48,329782.0,100.0953,100.1053,99.8071,99.8766,329782.0
2023-03-16 14:35:00,100.48,100.6,100.45,100.57,244279.0,99.8766,99.9959,99.8468,99.9661,244279.0
2023-03-16 14:40:00,100.57,100.82,100.51,100.76,407070.0,99.9661,100.2146,99.9065,100.155,407070.0
2023-03-16 14:45:00,100.77,100.77,100.5,100.51,279550.0,100.1649,100.1649,99.8965,99.9065,279550.0
2023-03-16 14:50:00,100.51,100.56,100.46,100.48,259412.0,99.9065,99.9562,99.8568,99.8766,259412.0
2023-03-16 14:55:00,100.49,100.85,100.47,100.8,657022.0,99.8866,100.2444,99.8667,100.1947,657022.0
2023-03-16 15:00:00,100.81,100.93,100.78,100.86,657668.0,100.2047,100.3239,100.1748,100.2544,657668.0
2023-03-16 15:05:00,100.87,101.18,100.87,101.1,643685.0,100.2643,100.5724,100.2643,100.4929,643685.0
2023-03-16 15:10:00,101.11,101.16,100.84,100.89,608638.0,100.5029,100.5526,100.2345,100.2842,608638.0
2023-03-16 15:15:00,100.89,100.94,100.79,100.88,758747.0,100.2842,100.3339,100.1848,100.2742,758747.0
2023-03-16 15:20:00,100.88,101.19,100.82,101.09,1015744.0,100.2742,100.5824,100.2146,100.483,1015744.0
2023-03-16 15:25:00,101.09,101.1,100.8,100.97,675648.0,100.483,100.4929,100.1947,100.3637,675648.0
2023-03-16 15:30:00,100.97,100.98,100.72,100.81,521987.0,100.3637,100.3736,100.1152,100.2047,521987.0
2023-03-16 15:35:00,100.81,100.96,100.72,100.75,484917.0,100.2047,100.3538,100.1152,100.145,484917.0
2023-03-16 15:40:00,100.76,100.76,100.46,100.48,869318.0,100.155,100.155,99.8568,99.8766,869318.0
2023-03-16 15:45:00,100.47,100.51,100.21,100.39,820557.0,99.8667,99.9065,99.6083,99.7872,820557.0
2023-03-16 15:50:00,100.38,100.48,99.98,100.13,1268596.0,99.7772,99.8766,99.3796,99.5287,1268596.0
2023-03-16 15:55:00,100.14,100.42,100.06,100.33,2020160.0,99.5387,99.817,99.4592,99.7275,2020160.0
2023-03-17 09:30:00,100.28,101.64,100.1,101.02,6588872.0,99.6778,101.0297,99.4989,100.4134,6588872.0
2023-03-17 09:35:00,101.04,101.88,100.59,101.83,1214599.0,100.4333,101.2682,99.986,101.2185,1214599.0
2023-03-17 09:40:00,101.83,101.86,101.02,101.2,995935.0,101.2185,101.2484,100.4134,100.5923,995935.0
2023-03-17 09:45:00,101.21,101.65,101.1,101.31,697996.0,100.6023,101.0396,100.4929,100.7017,697996.0
2023-03-17 09:50:00,101.31,102.22,101.31,102.2,961370.0,100.7017,101.6062,100.7017,101.5863,961370.0
2023-03-17 09:55:00,102.2,102.45,102.02,102.26,1132884.0,101.5863,101.8348,101.4074,101.646,1132884.0
2023-03-17 10:00:00,102.26,102.84,102.23,102.6,1067382.0,101.646,102.2225,101.6161,101.9839,1067382.0
2023-03-17 10:05:00,102.61,102.75,102.26,102.39,661504.0,101.9939,102.133,101.646,101.7752,661504.0
2023-03-17 10:10:00,102.4,102.46,101.99,102.0,708635.0,101.7851,101.8448,101.3776,101.3875,708635.0
2023-03-17 10:15:00,102.0,102.3,101.63,101.8,635196.0,101.3875,101.6857,101.0197,101.1887,635196.0
2023-03-17 10:20:00,101.8,102.1,101.46,101.52,681679.0,101.1887,101.4869,100.8508,100.9104,681679.0
2023-03-17 10:25:00,101.53,101.76,101.23,101.49,726655.0,100.9203,101.149,100.6221,100.8806,726655.0
2023-03-17 10:30:00,101.5,101.76,101.29,101.33,618349.0,100.8905,101.149,100.6818,100.7215,618349.0
2023-03-17 10:35:00,101.33,101.54,101.04,101.41,498989.0,100.7215,100.9303,100.4333,100.8011,498989.0
2023-03-17 10:40:00,101.39,101.48,100.82,100.92,554355.0,100.7812,100.8706,100.2146,100.314,554355.0
2023-03-17 10:45:00,100.93,101.2,100.72,101.14,501008.0,100.3239,100.5923,100.1152,100.5327,501008.0
2023-03-17 10:50:00,101.14,101.29,100.94,101.02,346763.0,100.5327,100.6818,100.3339,100.4134,346763.0
2023-03-17 10:55:00,101.02,101.66,100.94,101.57,422476.0,100.4134,101.0496,100.3339,100.9601,422476.0
2023-03-17 11:00:00,101.58,101.58,101.28,101.46,397373.0,100.97,100.97,100.6718,100.8508,397373.0
2023-03-17 11:05:00,101.46,101.64,101.39,101.48,323709.0,100.8508,101.0297,100.7812,100.8706,323709.0
2023-03-17 11:10:00,101.5,101.66,101.31,101.36,398412.0,100.8905,101.0496,100.7017,100.7514,398412.0
2023-03-17 11:15:00,101.36,101.75,101.32,101.66,330590.0,100.7514,101.139,100.7116,101.0496,330590.0
2023-03-17 11:20:00,101.66,101.69,101.06,101.1,312140.0,101.0496,101.0794,100.4532,100.4929,312140.0
2023-03-17 11:25:00,101.09,101.12,100.75,100.86,342596.0,100.483,100.5128,100.145,100.2544,342596.0
2023-03-17 11:30:00,100.86,101.01,100.75,100.98,309670.0,100.2544,100.4035,100.145,100.3736,309670.0
2023-03-17 11:35:00,100.98,101.0,100.54,100.58,285934.0,100.3736,100.3935,99.9363,99.976,285934.0
2023-03-17 11:40:00,100.59,100.67,100.32,100.59,327937.0,99.986,100.0655,99.7176,99.986,327937.0
2023-03-17 11:45:00,100.6,100.89,100.51,100.86,405844.0,99.9959,100.2842,99.9065,100.2544,405844.0
2023-03-17 11:50:00,100.86,100.99,100.82,100.93,260636.0,100.2544,100.3836,100.2146,100.3239,260636.0
2023-03-17 11:55:00,100.93,101.21,100.92,101.12,297307.0,100.3239,100.6023,100.314,100.5128,297307.0
2023-03-17 12:00:00,101.12,101.24,101.06,101.18,245771.0,100.5128,100.6321,100.4532,100.5724,245771.0
2023-03-17 12:05:00,101.18,101.52,101.08,101.48,292526.0,100.5724,100.9104,100.473,100.8706,292526.0
2023-03-17 12:10:00,101.48,101.49,101.22,101.27,213139.0,100.8706,100.8806,100.6122,100.6619,213139.0
2023-03-17 12:15:00,101.25,101.3,101.07,101.16,254084.0,100.642,100.6917,100.4631,100.5526,254084.0
2023-03-17 12:20:00,101.15,101.31,101.09,101.23,331207.0,100.5426,100.7017,100.483,100.6221,331207.0
2023-03-17 12:25:00,101.24,101.47,101.18,101.39,227585.0,100.6321,100.8607,100.5724,100.7812,227585.0
2023-03-17 12:30:00,101.4,101.86,101.4,101.73,533198.0,100.7911,101.2484,100.7911,101.1191,533198.0
2023-03-17 12:35:00,101.73,101.86,101.67,101.72,296736.0,101.1191,101.2484,101.0595,101.1092,296736.0
2023-03-17 12:40:00,101.74,101.75,101.5,101.6,146281.0,101.1291,101.139,100.8905,100.9899,146281.0
2023-03-17 12:45:00,101.6,101.75,101.49,101.7,187752.0,100.9899,101.139,100.8806,101.0893,187752.0
2023-03-17 12:50:00,101.7,101.89,101.4,101.41,239559.0,101.0893,101.2782,100.7911,100.8011,239559.0
2023-03-17 12:55:00,101.4,101.63,101.38,101.43,240741.0,100.7911,101.0197,100.7712,100.8209,240741.0
2023-03-17 13:00:00,101.44,101.52,101.36,101.45,90773.0,100.8309,100.9104,100.7514,100.8408,90773.0
2023-03-17 13:05:00,101.46,101.59,101.4,101.53,136239.0,100.8508,100.98,100.7911,100.9203,136239.0
2023-03-17 13:10:00,101.52,101.73,101.47,101.71,140837.0,100.9104,101.1191,100.8607,101.0993,140837.0
2023-03-17 13:15:00,101.71,101.75,101.52,101.66,165712.0,101.0993,101.139,100.9104,101.0496,165712.0
2023-03-17 13:20:00,101.67,101.83,101.6,101.63,173706.0,101.0595,101.2185,100.9899,101.0197,173706.0
2023-03-17 13:25:00,101.63,101.67,101.55,101.66,130552.0,101.0197,101.0595,100.9402,101.0496,130552.0
2023-03-17 13:30:00,101.65,101.88,101.56,101.73,289620.0,101.0396,101.2682,100.9502,101.1191,289620.0
2023-03-17 13:35:00,101.73,101.88,101.68,101.87,265149.0,101.1191,101.2682,101.0694,101.2583,265149.0
2023-03-17 13:40:00,101.86,101.96,101.75,101.94,285528.0,101.2484,101.3478,101.139,101.3279,285528.0
2023-03-17 13:45:00,101.93,102.05,101.84,101.87,316040.0,101.3179,101.4372,101.2285,101.2583,316040.0
2023-03-17 13:50:00,101.88,101.91,101.69,101.82,191851.0,101.2682,101.2981,101.0794,101.2086,191851.0
2023-03-17 13:55:00,101.83,101.85,101.68,101.82,192041.0,101.2185,101.2384,101.0694,101.2086,192041.0
2023-03-17 14:00:00,101.82,101.93,101.68,101.7,265164.0,101.2086,101.3179,101.0694,101.0893,265164.0
2023-03-17 14:05:00,101.7,101.72,101.42,101.57,334750.0,101.0893,101.1092,100.811,100.9601,334750.0
2023-03-17 14:10:00,101.58,101.63,101.47,101.49,220722.0,100.97,101.0197,100.8607,100.8806,220722.0
2023-03-17 14:15:00,101.5,101.65,101.38,101.54,328356.0,100.8905,101.0396,100.7712,100.9303,328356.0
2023-03-17 14:20:00,101.54,101.57,101.35,101.36,154420.0,100.9303,100.9601,100.7414,100.7514,154420.0
2023-03-17 14:25:00,101.36,101.38,101.25,101.27,184080.0,100.7514,100.7712,100.642,100.6619,184080.0
2023-03-17 14:30:00,101.27,101.27,101.11,101.19,241976.0,100.6619,100.6619,100.5029,100.5824,241976.0
2023-03-17 14:35:00,101.19,101.25,101.13,101.23,131091.0,100.5824,100.642,100.5227,100.6221,131091.0
2023-03-17 14:40:00,101.22,101.28,101.08,101.2,197036.0,100.6122,100.6718,100.473,100.5923,197036.0
2023-03-17 14:45:00,101.2,101.22,101.1,101.15,132360.0,100.5923,100.6122,100.4929,100.5426,132360.0
2023-03-17 14:50:00,101.15,101.26,100.93,101.24,311276.0,100.5426,100.652,100.3239,100.6321,311276.0
2023-03-17 14:55:00,101.25,101.31,101.11,101.14,231275.0,100.642,100.7017,100.5029,100.5327,231275.0
2023-03-17 15:00:00,101.15,101.19,101.02,101.12,213145.0,100.5426,100.5824,100.4134,100.5128,213145.0
2023-03-17 15:05:00,101.12,101.22,101.0,101.16,279075.0,100.5128,100.6122,100.3935,100.5526,279075.0
2023-03-17 15:10:00,101.16,101.31,101.12,101.23,375243.0,100.5526,100.7017,100.5128,100.6221,375243.0
2023-03-17 15:15:00,101.23,101.44,101.11,101.34,416794.0,100.6221,100.8309,100.5029,100.7315,416794.0
2023-03-17 15:20:00,101.34,101.48,101.25,101.47,266739.0,100.7315,100.8706,100.642,100.8607,266739.0
2023-03-17 15:25:00,101.48,101.58,101.31,101.55,336932.0,100.8706,100.97,100.7017,100.9402,336932.0
2023-03-17 15:30:00,101.55,101.55,101.2,101.33,456528.0,100.9402,100.9402,100.5923,100.7215,456528.0
2023-03-17 15:35:00,101.32,101.37,101.21,101.26,348561.0,100.7116,100.7613,100.6023,100.652,348561.0
2023-03-17 15:40:00,101.26,101.47,101.22,101.44,465582.0,100.652,100.8607,100.6122,100.8309,465582.0
2023-03-17 15:45:00,101.43,101.43,101.23,101.28,364715.0,100.8209,100.8209,100.6221,100.6718,364715.0
2023-03-17 15:50:00,101.28,101.61,101.21,101.59,899825.0,100.6718,100.9999,100.6023,100.98,899825.0
2023-03-17 15:55:00,101.59,101.79,101.54,101.64,1837206.0,100.98,101.1788,100.9303,101.0297,1837206.0
2023-03-20 09:30:00,100.15,100.9,100.0,100.57,1848754.0,99.5486,100.2941,99.3995,99.9661,1848754.0
2023-03-20 09:35:00,100.57,100.93,100.56,100.73,714855.0,99.9661,100.3239,99.9562,100.1251,714855.0
2023-03-20 09:40:00,100.73,100.88,100.4,100.52,826624.0,100.1251,100.2742,99.7971,99.9164,826624.0
2023-03-20 09:45:00,100.53,100.64,99.97,100.36,707608.0,99.9263,100.0357,99.3697,99.7574,707608.0
2023-03-20 09:50:00,100.35,100.41,100.03,100.07,596485.0,99.7474,99.8071,99.4293,99.4691,596485.0
2023-03-20 09:55:00,100.06,100.36,99.87,100.17,462267.0,99.4592,99.7574,99.2703,99.5685,462267.0
2023-03-20 10:00:00,100.17,100.85,100.15,100.81,512097.0,99.5685,100.2444,99.5486,100.2047,512097.0
2023-03-20 10:05:00,100.84,100.91,100.4,100.56,314655.0,100.2345,100.3041,99.7971,99.9562,314655.0
2023-03-20 10:10:00,100.55,100.79,100.48,100.51,316021.0,99.9462,100.1848,99.8766,99.9065,316021.0
2023-03-20 10:15:00,100.49,100.86,100.44,100.48,205369.0,99.8866,100.2544,99.8369,99.8766,205369.0
2023-03-20 10:20:00,100.48,100.76,100.4,100.72,280902.0,99.8766,100.155,99.7971,100.1152,280902.0
2023-03-20 10:25:00,100.72,100.76,100.52,100.55,198569.0,100.1152,100.155,99.9164,99.9462,198569.0
2023-03-20 10:30:00,100.56,100.72,100.44,100.63,305010.0,99.9562,100.1152,99.8369,100.0257,305010.0
2023-03-20 10:35:00,100.63,100.66,100.24,100.29,303684.0,100.0257,100.0556,99.6381,99.6878,303684.0
2023-03-20 10:40:00,100.31,100.8,100.28,100.78,292070.0,99.7077,100.1947,99.6778,100.1748,292070.0
2023-03-20 10:45:00,100.77,100.88,100.65,100.85,223275.0,100.1649,100.2742,100.0456,100.2444,223275.0
2023-03-20 10:50:00,100.85,101.17,100.75,101.16,426454.0,100.2444,100.5625,100.145,100.5526,426454.0
2023-03-20 10:55:00,101.15,101.3,101.05,101.28,485042.0,100.5426,100.6917,100.4432,100.6718,485042.0
2023-03-20 11:00:00,101.28,101.43,101.21,101.43,251075.0,100.6718,100.8209,100.6023,100.8209,251075.0
2023-03-20 11:05:00,101.42,101.48,101.3,101.37,281945.0,100.811,100.8706,100.6917,100.7613,281945.0
2023-03-20 11:10:00,101.36,101.38,101.13,101.34,304095.0,100.7514,100.7712,100.5227,100.7315,304095.0
2023-03-20 11:15:00,101.33,101.4,101.2,101.39,161691.0,100.7215,100.7911,100.5923,100.7812,161691.0
2023-03-20 11:20:00,101.4,101.51,101.36,101.46,220028.0,100.7911,100.9005,100.7514,100.8508,220028.0
2023-03-20 11:25:00,101.45,101.75,101.45,101.67,326884.0,100.8408,101.139,100.8408,101.0595,326884.0
2023-03-20 11:30:00,101.68,101.7,101.42,101.62,222783.0,101.0694,101.0893,100.811,101.0098,222783.0
2023-03-20 11:35:00,101.63,101.72,101.55,101.65,228706.0,101.0197,101.1092,100.9402,101.0396,228706.0
2023-03-20 11:40:00,101.65,101.69,101.58,101.61,224524.0,101.0396,101.0794,100.97,100.9999,224524.0
2023-03-20 11:45:00,101.61,101.66,101.44,101.45,219873.0,100.9999,101.0496,100.8309,100.8408,219873.0
2023-03-20 11:50:00,101.45,101.46,101.12,101.17,186001.0,100.8408,100.8508,100.5128,100.5625,186001.0
2023-03-20 11:55:00,101.18,101.21,100.94,100.97,394867.0,100.5724,100.6023,100.3339,100.3637,394867.0
2023-03-20 12:00:00,100.97,101.09,100.94,101.08,179330.0,100.3637,100.483,100.3339,100.473,179330.0
2023-03-20 12:05:00,101.08,101.13,100.76,100.79,239610.0,100.473,100.5227,100.155,100.1848,239610.0
2023-03-20 12:10:00,100.79,100.89,100.61,100.82,210358.0,100.1848,100.2842,100.0059,100.2146,210358.0
2023-03-20 12:15:00,100.83,100.99,100.79,100.9,165810.0,100.2245,100.3836,100.1848,100.2941,165810.0
2023-03-20 12:20:00,100.9,101.0,100.83,100.93,92800.0,100.2941,100.3935,100.2245,100.3239,92800.0
2023-03-20 12:25:00,100.92,101.03,100.83,101.01,116017.0,100.314,100.4233,100.2245,100.4035,116017.0
2023-03-20 12:30:00,101.01,101.11,100.98,101.06,145259.0,100.4035,100.5029,100.3736,100.4532,145259.0
2023-03-20 12:35:00,101.05,101.07,100.82,100.89,194339.0,100.4432,100.4631,100.2146,100.2842,194339.0
2023-03-20 12:40:00,100.89,100.95,100.81,100.84,114422.0,100.2842,100.3438,100.2047,100.2345,114422.0
2023-03-20 12:45:00,100.86,101.08,100.8,101.02,167476.0,100.2544,100.473,100.1947,100.4134,167476.0
2023-03-20 12:50:00,101.02,101.24,101.01,101.19,145178.0,100.4134,100.6321,100.4035,100.5824,145178.0
2023-03-20 12:55:00,101.19,101.27,101.12,101.16,142384.0,100.5824,100.6619,100.5128,100.5526,142384.0
2023-03-20 13:00:00,101.19,101.25,101.12,101.16,120985.0,100.5824,100.642,100.5128,100.5526,120985.0
2023-03-20 13:05:00,101.15,101.4,101.11,101.12,222478.0,100.5426,100.7911,100.5029,100.5128,222478.0
2023-03-20 13:10:00,101.13,101.24,101.09,101.2,96659.0,100.5227,100.6321,100.483,100.5923,96659.0
2023-03-20 13:15:00,101.2,101.25,101.15,101.19,79831.0,100.5923,100.642,100.5426,100.5824,79831.0
2023-03-20 13:20:00,101.19,101.2,101.03,101.07,99549.0,100.5824,100.5923,100.4233,100.4631,99549.0
2023-03-20 13:25:00,101.06,101.1,100.89,100.92,108842.0,100.4532,100.4929,100.2842,100.314,108842.0
2023-03-20 13:30:00,100.91,101.08,100.88,100.92,126382.0,100.3041,100.473,100.2742,100.314,126382.0
2023-03-20 13:35:00,100.93,100.93,100.78,100.87,98075.0,100.3239,100.3239,100.1748,100.2643,98075.0
2023-03-20 13:40:00,100.87,101.2,100.87,101.19,174323.0,100.2643,100.5923,100.2643,100.5824,174323.0
2023-03-20 13:45:00,101.19,101.19,101.0,101.12,113158.0,100.5824,100.5824,100.3935,100.5128,113158.0
2023-03-20 13:50:00,101.11,101.16,101.04,101.06,122458.0,100.5029,100.5526,100.4333,100.4532,122458.0
2023-03-20 13:55:00,101.06,101.2,101.05,101.16,86987.0,100.4532,100.5923,100.4432,100.5526,86987.0
2023-03-20 14:00:00,101.15,101.21,101.05,101.08,116233.0,100.5426,100.6023,100.4432,100.473,116233.0
2023-03-20 14:05:00,101.08,101.12,100.91,100.94,133285.0,100.473,100.5128,100.3041,100.3339,133285.0
2023-03-20 14:10:00,100.94,101.07,100.91,101.04,143828.0,100.3339,100.4631,100.3041,100.4333,143828.0
2023-03-20 14:15:00,101.04,101.11,100.95,101.07,149900.0,100.4333,100.5029,100.3438,100.4631,149900.0
2023-03-20 14:20:00,101.08,101.3,101.06,101.28,233680.0,100.473,100.6917,100.4532,100.6718,233680.0
2023-03-20 14:25:00,101.29,101.29,101.13,101.17,148982.0,100.6818,100.6818,100.5227,100.5625,148982.0
2023-03-20 14:30:00,101.17,101.22,101.02,101.12,213005.0,100.5625,100.6122,100.4134,100.5128,213005.0
2023-03-20 14:35:00,101.12,101.12,100.96,101.02,159960.0,100.5128,100.5128,100.3538,100.4134,159960.0
2023-03-20 14:40:00,101.03,101.18,100.94,101.15,115303.0,100.4233,100.5724,100.3339,100.5426,115303.0
2023-03-20 14:45:00,101.15,101.31,101.11,101.28,164600.0,100.5426,100.7017,100.5029,100.6718,164600.0
2023-03-20 14:50:00,101.28,101.49,101.21,101.26,264376.0,100.6718,100.8806,100.6023,100.652,264376.0
2023-03-20 14:55:00,101.25,101.36,101.2,101.27,119670.0,100.642,100.7514,100.5923,100.6619,119670.0
2023-03-20 15:00:00,101.26,101.32,101.2,101.27,101141.0,100.652,100.7116,100.5923,100.6619,101141.0
2023-03-20 15:05:00,101.27,101.39,101.22,101.24,161628.0,100.6619,100.7812,100.6122,100.6321,161628.0
2023-03-20 15:10:00,101.25,101.28,101.18,101.19,194116.0,100.642,100.6718,100.5724,100.5824,194116.0
2023-03-20 15:15:00,101.19,101.31,101.09,101.27,220961.0,100.5824,100.7017,100.483,100.6619,220961.0
2023-03-20 15:20:00,101.27,101.32,101.1,101.13,165916.0,100.6619,100.7116,100.4929,100.5227,165916.0
2023-03-20 15:25:00,101.13,101.25,101.08,101.11,312736.0,100.5227,100.642,100.473,100.5029,312736.0
2023-03-20 15:30:00,101.1,101.2,101.02,101.09,238091.0,100.4929,100.5923,100.4134,100.483,238091.0
2023-03-20 15:35:00,101.1,101.16,101.0,101.08,205481.0,100.4929,100.5526,100.3935,100.473,205481.0
2023-03-20 15:40:00,101.07,101.18,101.04,101.09,264255.0,100.4631,100.5724,100.4333,100.483,264255.0
2023-03-20 15:45:00,101.08,101.28,101.05,101.21,328692.0,100.473,100.6718,100.4432,100.6023,328692.0
2023-03-20 15:50:00,101.22,101.37,101.18,101.26,678724.0,100.6122,100.7613,100.5724,100.652,678724.0
2023-03-20 15:55:00,101.26,101.29,101.07,101.27,1403683.0,100.652,100.6818,100.4631,100.6619,1403683.0
2023-03-21 09:30:00,101.25,102.1,101.21,102.05,738339.0,100.642,101.4869,100.6023,101.4372,738339.0
2023-03-21 09:35:00,102.06,102.11,101.36,101.49,333604.0,101.4472,101.4969,100.7514,100.8806,333604.0
2023-03-21 09:40:00,101.48,101.88,101.43,101.62,426603.0,100.8706,101.2682,100.8209,101.0098,426603.0
2023-03-21 09:45:00,101.62,101.88,101.5,101.84,257975.0,101.0098,101.2682,100.8905,101.2285,257975.0
2023-03-21 09:50:00,101.86,102.28,101.82,102.19,448833.0,101.2484,101.6658,101.2086,101.5764,448833.0
2023-03-21 09:55:00,102.19,102.42,102.11,102.38,331880.0,101.5764,101.805,101.4969,101.7652,331880.0
2023-03-21 10:00:00,102.39,102.77,102.36,102.47,679770.0,101.7752,102.1529,101.7454,101.8547,679770.0
2023-03-21 10:05:00,102.47,102.71,102.21,102.69,453209.0,101.8547,102.0933,101.5963,102.0734,453209.0
2023-03-21 10:10:00,102.69,103.07,102.64,102.7,764486.0,102.0734,102.4511,102.0237,102.0833,764486.0
2023-03-21 10:15:00,102.7,102.98,102.5,102.93,382885.0,102.0833,102.3616,101.8845,102.3119,382885.0
2023-03-21 10:20:00,102.94,103.16,102.6,102.66,565248.0,102.3219,102.5406,101.9839,102.0436,565248.0
2023-03-21 10:25:00,102.66,102.69,102.37,102.42,307449.0,102.0436,102.0734,101.7553,101.805,307449.0
2023-03-21 10:30:00,102.42,102.53,102.27,102.32,254672.0,101.805,101.9143,101.6559,101.7056,254672.0
2023-03-21 10:35:00,102.32,102.62,102.28,102.59,386978.0,101.7056,102.0038,101.6658,101.974,386978.0
2023-03-21 10:40:00,102.6,102.9,102.58,102.86,453230.0,101.9839,102.2821,101.964,102.2424,453230.0
2023-03-21 10:45:00,102.86,102.98,102.68,102.69,293046.0,102.2424,102.3616,102.0634,102.0734,293046.0
2023-03-21 10:50:00,102.68,102.68,102.16,102.34,324985.0,102.0634,102.0634,101.5466,101.7255,324985.0
2023-03-21 10:55:00,102.33,102.42,102.08,102.29,273217.0,101.7155,101.805,101.467,101.6758,273217.0
2023-03-21 11:00:00,102.28,102.38,102.23,102.34,239108.0,101.6658,101.7652,101.6161,101.7255,239108.0
2023-03-21 11:05:00,102.35,102.63,102.29,102.62,263960.0,101.7354,102.0137,101.6758,102.0038,263960.0
2023-03-21 11:10:00,102.62,102.74,102.53,102.74,236776.0,102.0038,102.1231,101.9143,102.1231,236776.0
2023-03-21 11:15:00,102.73,102.79,102.66,102.68,268764.0,102.1131,102.1728,102.0436,102.0634,268764.0
2023-03-21 11:20:00,102.68,102.79,102.62,102.79,177506.0,102.0634,102.1728,102.0038,102.1728,177506.0
2023-03-21 11:25:00,102.79,102.83,102.62,102.82,247831.0,102.1728,102.2125,102.0038,102.2026,247831.0
2023-03-21 11:30:00,102.82,103.07,102.81,103.07,275729.0,102.2026,102.4511,102.1927,102.4511,275729.0
2023-03-21 11:35:00,103.06,103.14,102.88,103.0,647851.0,102.4412,102.5207,102.2622,102.3815,647851.0
2023-03-21 11:40:00,102.99,103.12,102.81,102.96,308965.0,102.3716,102.5008,102.1927,102.3418,308965.0
2023-03-21 11:45:00,102.97,103.23,102.65,103.2,488142.0,102.3517,102.6101,102.0336,102.5803,488142.0
2023-03-21 11:50:00,103.21,103.38,103.17,103.37,403004.0,102.5903,102.7592,102.5505,102.7493,403004.0
2023-03-21 11:55:00,103.38,103.43,103.2,103.23,246727.0,102.7592,102.8089,102.5803,102.6101,246727.0
2023-03-21 12:00:00,103.22,103.4,103.1,103.23,275830.0,102.6002,102.7791,102.4809,102.6101,275830.0
2023-03-21 12:05:00,103.23,103.51,103.22,103.51,542768.0,102.6101,102.8885,102.6002,102.8885,542768.0
2023-03-21 12:10:00,103.51,103.66,103.48,103.62,296336.0,102.8885,103.0375,102.8586,102.9978,296336.0
2023-03-21 12:15:00,103.62,103.73,103.5,103.72,357369.0,102.9978,103.1071,102.8785,103.0972,357369.0
2023-03-21 12:20:00,103.71,103.72,103.57,103.65,342626.0,103.0872,103.0972,102.9481,103.0276,342626.0
2023-03-21 12:25:00,103.64,103.94,103.58,103.92,318873.0,103.0177,103.3159,102.958,103.296,318873.0
2023-03-21 12:30:00,103.93,104.24,103.92,104.17,487565.0,103.3059,103.6141,103.296,103.5445,487565.0
2023-03-21 12:35:00,104.17,104.22,104.03,104.14,202402.0,103.5445,103.5942,103.4053,103.5147,202402.0
2023-03-21 12:40:00,104.14,104.17,104.02,104.14,163277.0,103.5147,103.5445,103.3954,103.5147,163277.0
2023-03-21 12:45:00,104.15,104.19,104.01,104.16,191958.0,103.5246,103.5644,103.3854,103.5345,191958.0
2023-03-21 12:50:00,104.15,104.42,104.1,104.32,345808.0,103.5246,103.793,103.4749,103.6936,345808.0
2023-03-21 12:55:00,104.32,104.45,104.25,104.29,434627.0,103.6936,103.8228,103.624,103.6638,434627.0
2023-03-21 13:00:00,104.29,104.43,104.23,104.4,313667.0,103.6638,103.8029,103.6041,103.7731,313667.0
2023-03-21 13:05:00,104.4,104.45,104.25,104.41,312284.0,103.7731,103.8228,103.624,103.783,312284.0
2023-03-21 13:10:00,104.4,104.55,104.37,104.5,297800.0,103.7731,103.9222,103.7433,103.8725,297800.0
2023-03-21 13:15:00,104.53,104.67,104.51,104.65,215434.0,103.9023,104.0415,103.8824,104.0216,215434.0
2023-03-21 13:20:00,104.66,104.72,104.59,104.62,444284.0,104.0315,104.0912,103.962,103.9918,444284.0
2023-03-21 13:25:00,104.63,104.87,104.61,104.84,378102.0,104.0017,104.2403,103.9818,104.2105,378102.0
2023-03-21 13:30:00,104.84,105.08,104.84,105.07,549103.0,104.2105,104.449,104.2105,104.4391,549103.0
2023-03-21 13:35:00,105.08,105.1,104.79,104.81,275815.0,104.449,104.4689,104.1608,104.1806,275815.0
2023-03-21 13:40:00,104.82,104.85,104.74,104.83,284554.0,104.1906,104.2204,104.1111,104.2005,284554.0
2023-03-21 13:45:00,104.84,104.93,104.8,104.8,241571.0,104.2105,104.2999,104.1707,104.1707,241571.0
2023-03-21 13:50:00,104.8,104.84,104.68,104.72,468225.0,104.1707,104.2105,104.0514,104.0912,468225.0
2023-03-21 13:55:00,104.72,104.75,104.5,104.51,539633.0,104.0912,104.121,103.8725,103.8824,539633.0
2023-03-21 14:00:00,104.51,104.53,104.32,104.4,702885.0,103.8824,103.9023,103.6936,103.7731,702885.0
2023-03-21 14:05:00,104.41,104.5,104.28,104.36,355477.0,103.783,103.8725,103.6538,103.7333,355477.0
2023-03-21 14:10:00,104.36,104.44,104.19,104.22,632087.0,103.7333,103.8129,103.5644,103.5942,632087.0
2023-03-21 14:15:00,104.22,104.32,104.1,104.14,434980.0,103.5942,103.6936,103.4749,103.5147,434980.0
2023-03-21 14:20:00,104.13,104.2,103.84,104.17,504936.0,103.5047,103.5743,103.2165,103.5445,504936.0
2023-03-21 14:25:00,104.19,104.36,104.12,104.36,300207.0,103.5644,103.7333,103.4948,103.7333,300207.0
2023-03-21 14:30:00,104.36,104.44,104.2,104.29,293627.0,103.7333,103.8129,103.5743,103.6638,293627.0
2023-03-21 14:35:00,104.3,104.33,104.15,104.18,145185.0,103.6737,103.7035,103.5246,103.5544,145185.0
2023-03-21 14:40:00,104.19,104.25,104.01,104.17,370051.0,103.5644,103.624,103.3854,103.5445,370051.0
2023-03-21 14:45:00,104.16,104.3,104.14,104.27,315929.0,103.5345,103.6737,103.5147,103.6439,315929.0
2023-03-21 14:50:00,104.27,104.35,104.23,104.33,246261.0,103.6439,103.7234,103.6041,103.7035,246261.0
2023-03-21 14:55:00,104.33,104.52,104.29,104.42,330098.0,103.7035,103.8924,103.6638,103.793,330098.0
2023-03-21 15:00:00,104.42,104.53,104.39,104.45,249484.0,103.793,103.9023,103.7632,103.8228,249484.0
2023-03-21 15:05:00,104.45,104.48,104.35,104.47,235406.0,103.8228,103.8526,103.7234,103.8427,235406.0
2023-03-21 15:10:00,104.47,104.64,104.42,104.52,324951.0,103.8427,104.0117,103.793,103.8924,324951.0
2023-03-21 15:15:00,104.52,104.64,104.47,104.63,259615.0,103.8924,104.0117,103.8427,104.0017,259615.0
2023-03-21 15:20:00,104.62,104.71,104.61,104.68,245178.0,103.9918,104.0812,103.9818,104.0514,245178.0
2023-03-21 15:25:00,104.68,104.69,104.4,104.57,349509.0,104.0514,104.0614,103.7731,103.9421,349509.0
2023-03-21 15:30:00,104.57,104.67,104.56,104.57,283068.0,103.9421,104.0415,103.9321,103.9421,283068.0
2023-03-21 15:35:00,104.56,104.98,104.56,104.97,517337.0,103.9321,104.3496,103.9321,104.3397,517337.0
2023-03-21 15:40:00,104.97,105.08,104.92,105.0,658478.0,104.3397,104.449,104.29,104.3695,658478.0
2023-03-21 15:45:00,105.01,105.06,104.93,105.06,573688.0,104.3794,104.4291,104.2999,104.4291,573688.0
2023-03-21 15:50:00,105.05,105.07,104.91,104.95,828794.0,104.4192,104.4391,104.28,104.3198,828794.0
2023-03-21 15:55:00,104.95,105.02,104.71,104.91,1487648.0,104.3198,104.3894,104.0812,104.28,1487648.0
2023-03-22 09:30:00,104.16,104.33,103.67,103.84,1599316.0,103.5345,103.7035,103.0475,103.2165,1599316.0
2023-03-22 09:35:00,103.84,104.3,103.71,104.26,443498.0,103.2165,103.6737,103.0872,103.6339,443498.0
2023-03-22 09:40:00,104.26,104.79,104.02,104.73,650892.0,103.6339,104.1608,103.3954,104.1011,650892.0
2023-03-22 09:45:00,104.73,104.84,104.31,104.63,684110.0,104.1011,104.2105,103.6836,104.0017,684110.0
2023-03-22 09:50:00,104.63,104.91,104.48,104.75,472926.0,104.0017,104.28,103.8526,104.121,472926.0
2023-03-22 09:55:00,104.75,104.84,104.65,104.77,370507.0,104.121,104.2105,104.0216,104.1409,370507.0
2023-03-22 10:00:00,104.77,104.99,104.47,104.57,499242.0,104.1409,104.3596,103.8427,103.9421,499242.0
2023-03-22 10:05:00,104.57,104.66,104.26,104.32,287221.0,103.9421,104.0315,103.6339,103.6936,287221.0
2023-03-22 10:10:00,104.3,104.41,104.23,104.36,200682.0,103.6737,103.783,103.6041,103.7333,200682.0
2023-03-22 10:15:00,104.35,104.61,104.26,104.47,234049.0,103.7234,103.9818,103.6339,103.8427,234049.0
2023-03-22 10:20:00,104.47,104.8,104.46,104.78,352639.0,103.8427,104.1707,103.8327,104.1508,352639.0
2023-03-22 10:25:00,104.78,104.99,104.68,104.92,319421.0,104.1508,104.3596,104.0514,104.29,319421.0
2023-03-22 10:30:00,104.92,105.13,104.88,104.94,581493.0,104.29,104.4987,104.2502,104.3099,581493.0
2023-03-22 10:35:00,104.94,104.99,104.54,104.72,272117.0,104.3099,104.3596,103.9123,104.0912,272117.0
2023-03-22 10:40:00,104.72,104.91,104.71,104.89,157153.0,104.0912,104.28,104.0812,104.2602,157153.0
2023-03-22 10:45:00,104.89,104.94,104.8,104.85,223980.0,104.2602,104.3099,104.1707,104.2204,223980.0
2023-03-22 10:50:00,104.85,104.89,104.63,104.82,254721.0,104.2204,104.2602,104.0017,104.1906,254721.0
2023-03-22 10:55:00,104.83,104.96,104.79,104.89,177955.0,104.2005,104.3297,104.1608,104.2602,177955.0
2023-03-22 11:00:00,104.88,105.04,104.81,105.01,287518.0,104.2502,104.4093,104.1806,104.3794,287518.0
2023-03-22 11:05:00,105.02,105.12,104.97,105.11,169738.0,104.3894,104.4888,104.3397,104.4788,169738.0
2023-03-22 11:10:00,105.11,105.33,105.06,105.31,369826.0,104.4788,104.6975,104.4291,104.6776,369826.0
2023-03-22 11:15:00,105.3,105.52,105.28,105.43,317307.0,104.6677,104.8864,104.6478,104.7969,317307.0
2023-03-22 11:20:00,105.44,105.59,105.41,105.59,234031.0,104.8069,104.956,104.777,104.956,234031.0
2023-03-22 11:25:00,105.58,105.66,105.54,105.64,347642.0,104.946,105.0255,104.9063,105.0057,347642.0
2023-03-22 11:30:00,105.64,105.9,105.63,105.75,381036.0,105.0057,105.2641,104.9957,105.115,381036.0
2023-03-22 11:35:00,105.75,105.79,105.58,105.79,335321.0,105.115,105.1548,104.946,105.1548,335321.0
2023-03-22 11:40:00,105.78,105.85,105.7,105.72,360401.0,105.1448,105.2144,105.0653,105.0852,360401.0
2023-03-22 11:45:00,105.73,106.06,105.66,105.88,445823.0,105.0951,105.4231,105.0255,105.2442,445823.0
2023-03-22 11:50:00,105.87,106.13,105.86,105.99,338539.0,105.2343,105.4927,105.2243,105.3536,338539.0
2023-03-22 11:55:00,105.98,106.0,105.66,105.7,326509.0,105.3436,105.3635,105.0255,105.0653,326509.0
2023-03-22 12:00:00,105.7,105.75,105.63,105.7,219930.0,105.0653,105.115,104.9957,105.0653,219930.0
2023-03-22 12:05:00,105.7,105.78,105.49,105.5,397164.0,105.0653,105.1448,104.8566,104.8665,397164.0
2023-03-22 12:10:00,105.5,105.57,105.05,105.15,444745.0,104.8665,104.9361,104.4192,104.5186,444745.0
2023-03-22 12:15:00,105.13,105.17,105.0,105.07,308315.0,104.4987,104.5385,104.3695,104.4391,308315.0
2023-03-22 12:20:00,105.08,105.13,104.96,105.08,379880.0,104.449,104.4987,104.3297,104.449,379880.0
2023-03-22 12:25:00,105.09,105.17,105.05,105.09,301318.0,104.459,104.5385,104.4192,104.459,301318.0
2023-03-22 12:30:00,105.1,105.18,105.04,105.12,336043.0,104.4689,104.5484,104.4093,104.4888,336043.0
2023-03-22 12:35:00,105.11,105.12,104.92,105.0,318522.0,104.4788,104.4888,104.29,104.3695,318522.0
2023-03-22 12:40:00,105.0,105.12,104.96,105.06,231779.0,104.3695,104.4888,104.3297,104.4291,231779.0
2023-03-22 12:45:00,105.06,105.26,105.02,105.26,214326.0,104.4291,104.6279,104.3894,104.6279,214326.0
2023-03-22 12:50:00,105.26,105.42,105.25,105.36,155563.0,104.6279,104.787,104.618,104.7273,155563.0
2023-03-22 12:55:00,105.36,105.42,105.26,105.38,130964.0,104.7273,104.787,104.6279,104.7472,130964.0
2023-03-22 13:00:00,105.39,105.4,104.98,105.03,307886.0,104.7572,104.7671,104.3496,104.3993,307886.0
2023-03-22 13:05:00,105.02,105.24,105.0,105.17,249772.0,104.3894,104.6081,104.3695,104.5385,249772.0
2023-03-22 13:10:00,105.15,105.28,105.12,105.25,166037.0,104.5186,104.6478,104.4888,104.618,166037.0
2023-03-22 13:15:00,105.25,105.35,105.21,105.25,153839.0,104.618,104.7174,104.5782,104.618,153839.0
2023-03-22 13:20:00,105.25,105.27,105.13,105.24,125358.0,104.618,104.6379,104.4987,104.6081,125358.0
2023-03-22 13:25:00,105.24,105.39,105.21,105.3,182462.0,104.6081,104.7572,104.5782,104.6677,182462.0
2023-03-22 13:30:00,105.3,105.34,105.22,105.24,131978.0,104.6677,104.7075,104.5882,104.6081,131978.0
2023-03-22 13:35:00,105.24,105.3,105.17,105.21,94355.0,104.6081,104.6677,104.5385,104.5782,94355.0
2023-03-22 13:40:00,105.21,105.3,105.17,105.3,144502.0,104.5782,104.6677,104.5385,104.6677,144502.0
2023-03-22 13:45:00,105.29,105.35,105.25,105.25,206677.0,104.6578,104.7174,104.618,104.618,206677.0
2023-03-22 13:50:00,105.25,105.27,105.12,105.16,231120.0,104.618,104.6379,104.4888,104.5285,231120.0
2023-03-22 13:55:00,105.15,105.4,105.11,105.23,408220.0,104.5186,104.7671,104.4788,104.5981,408220.0
2023-03-22 14:00:00,105.24,105.98,105.15,105.86,755376.0,104.6081,105.3436,104.5186,105.2243,755376.0
2023-03-22 14:05:00,105.87,106.3,105.69,105.74,796073.0,105.2343,105.6617,105.0554,105.1051,796073.0
2023-03-22 14:10:00,105.78,105.91,105.13,105.36,673749.0,105.1448,105.274,104.4987,104.7273,673749.0
2023-03-22 14:15:00,105.36,105.6,105.11,105.53,798472.0,104.7273,104.9659,104.4788,104.8963,798472.0
2023-03-22 14:20:00,105.53,105.54,105.02,105.2,449487.0,104.8963,104.9063,104.3894,104.5683,449487.0
2023-03-22 14:25:00,105.19,105.68,105.15,105.61,293384.0,104.5584,105.0454,104.5186,104.9758,293384.0
2023-03-22 14:30:00,105.63,105.92,105.18,105.36,711381.0,104.9957,105.284,104.5484,104.7273,711381.0
2023-03-22 14:35:00,105.35,105.4,104.45,105.22,771129.0,104.7174,104.7671,103.8228,104.5882,771129.0
2023-03-22 14:40:00,105.21,106.2,105.21,106.13,697062.0,104.5782,105.5623,104.5782,105.4927,697062.0
2023-03-22 14:45:00,106.12,106.55,106.03,106.27,558235.0,105.4828,105.9102,105.3933,105.6319,558235.0
2023-03-22 14:50:00,106.27,106.59,105.86,105.92,530815.0,105.6319,105.95,105.2243,105.284,530815.0
2023-03-22 14:55:00,105.93,106.03,105.21,105.31,491621.0,105.2939,105.3933,104.5782,104.6776,491621.0
2023-03-22 15:00:00,105.32,105.52,104.82,104.85,764192.0,104.6876,104.8864,104.1906,104.2204,764192.0
2023-03-22 15:05:00,104.84,105.03,104.55,104.97,580741.0,104.2105,104.3993,103.9222,104.3397,580741.0
2023-03-22 15:10:00,104.98,105.44,104.95,105.34,583976.0,104.3496,104.8069,104.3198,104.7075,583976.0
2023-03-22 15:15:00,105.35,105.93,105.35,105.7,443735.0,104.7174,105.2939,104.7174,105.0653,443735.0
2023-03-22 15:20:00,105.72,106.33,105.63,105.86,579336.0,105.0852,105.6915,104.9957,105.2243,579336.0
2023-03-22 15:25:00,105.87,105.92,105.53,105.65,309982.0,105.2343,105.284,104.8963,105.0156,309982.0
2023-03-22 15:30:00,105.65,105.71,105.04,105.17,365855.0,105.0156,105.0752,104.4093,104.5385,365855.0
2023-03-22 15:35:00,105.17,105.23,104.81,105.02,450020.0,104.5385,104.5981,104.1806,104.3894,450020.0
2023-03-22 15:40:00,105.03,105.25,104.8,104.83,497083.0,104.3993,104.618,104.1707,104.2005,497083.0
2023-03-22 15:45:00,104.83,104.84,104.28,104.53,636801.0,104.2005,104.2105,103.6538,103.9023,636801.0
2023-03-22 15:50:00,104.51,104.52,103.63,103.73,754868.0,103.8824,103.8924,103.0077,103.1071,754868.0
2023-03-22 15:55:00,103.73,103.83,103.33,103.34,1626205.0,103.1071,103.2065,102.7095,102.7195,1626205.0
2023-03-23 09:30:00,105.01,105.44,104.78,104.87,1060883.0,104.3794,104.8069,104.1508,104.2403,1060883.0
2023-03-23 09:35:00,104.86,104.89,104.46,104.68,467045.0,104.2303,104.2602,103.8327,104.0514,467045.0
2023-03-23 09:40:00,104.68,105.33,104.64,105.05,460833.0,104.0514,104.6975,104.0117,104.4192,460833.0
2023-03-23 09:45:00,105.04,105.15,104.78,105.09,471504.0,104.4093,104.5186,104.1508,104.459,471504.0
2023-03-23 09:50:00,105.09,105.2,104.91,105.17,297699.0,104.459,104.5683,104.28,104.5385,297699.0
2023-03-23 09:55:00,105.16,105.34,105.1,105.17,289325.0,104.5285,104.7075,104.4689,104.5385,289325.0
2023-03-23 10:00:00,105.17,105.4,105.16,105.36,360539.0,104.5385,104.7671,104.5285,104.7273,360539.0
2023-03-23 10:05:00,105.35,105.78,105.3,105.71,697158.0,104.7174,105.1448,104.6677,105.0752,697158.0
2023-03-23 10:10:00,105.72,106.12,105.71,106.01,521364.0,105.0852,105.4828,105.0752,105.3734,521364.0
2023-03-23 10:15:00,106.02,106.18,105.82,105.87,391935.0,105.3834,105.5424,105.1846,105.2343,391935.0
2023-03-23 10:20:00,105.85,106.1,105.75,106.0,388582.0,105.2144,105.4629,105.115,105.3635,388582.0
2023-03-23 10:25:00,106.01,106.02,105.73,105.75,375528.0,105.3734,105.3834,105.0951,105.115,375528.0
2023-03-23 10:30:00,105.75,105.96,105.72,105.73,434706.0,105.115,105.3237,105.0852,105.0951,434706.0
2023-03-23 10:35:00,105.75,105.9,105.68,105.85,290199.0,105.115,105.2641,105.0454,105.2144,290199.0
2023-03-23 10:40:00,105.85,106.05,105.75,106.01,274395.0,105.2144,105.4132,105.115,105.3734,274395.0
2023-03-23 10:45:00,106.02,106.3,105.99,106.23,537831.0,105.3834,105.6617,105.3536,105.5921,537831.0
2023-03-23 10:50:00,106.23,106.25,105.94,106.06,409986.0,105.5921,105.612,105.3039,105.4231,409986.0
2023-03-23 10:55:00,106.07,106.09,105.83,105.94,187420.0,105.4331,105.453,105.1945,105.3039,187420.0
2023-03-23 11:00:00,105.95,106.06,105.9,105.98,301337.0,105.3138,105.4231,105.2641,105.3436,301337.0
2023-03-23 11:05:00,105.98,106.08,105.9,105.96,341413.0,105.3436,105.443,105.2641,105.3237,341413.0
2023-03-23 11:10:00,105.96,106.07,105.9,105.9,224777.0,105.3237,105.4331,105.2641,105.2641,224777.0
2023-03-23 11:15:00,105.9,105.95,105.64,105.69,329301.0,105.2641,105.3138,105.0057,105.0554,329301.0
2023-03-23 11:20:00,105.68,105.82,105.6,105.79,229964.0,105.0454,105.1846,104.9659,105.1548,229964.0
2023-03-23 11:25:00,105.78,105.79,105.56,105.64,265988.0,105.1448,105.1548,104.9261,105.0057,265988.0
2023-03-23 11:30:00,105.64,105.94,105.64,105.88,239307.0,105.0057,105.3039,105.0057,105.2442,239307.0
2023-03-23 11:35:00,105.87,106.03,105.77,105.9,222761.0,105.2343,105.3933,105.1349,105.2641,222761.0
2023-03-23 11:40:00,105.91,106.01,105.67,105.72,171572.0,105.274,105.3734,105.0355,105.0852,171572.0
2023-03-23 11:45:00,105.71,105.84,105.54,105.82,201334.0,105.0752,105.2045,104.9063,105.1846,201334.0
2023-03-23 11:50:00,105.83,105.98,105.83,105.95,103328.0,105.1945,105.3436,105.1945,105.3138,103328.0
2023-03-23 11:55:00,105.96,106.08,105.8,105.91,174640.0,105.3237,105.443,105.1647,105.274,174640.0
2023-03-23 12:00:00,105.9,106.02,105.81,105.92,191783.0,105.2641,105.3834,105.1746,105.284,191783.0
2023-03-23 12:05:00,105.92,106.16,105.82,106.06,147115.0,105.284,105.5225,105.1846,105.4231,147115.0
2023-03-23 12:10:00,106.06,106.06,105.9,105.96,323393.0,105.4231,105.4231,105.2641,105.3237,323393.0
2023-03-23 12:15:00,105.97,106.05,105.85,105.9,305271.0,105.3337,105.4132,105.2144,105.2641,305271.0
2023-03-23 12:20:00,105.89,105.97,105.68,105.97,218307.0,105.2542,105.3337,105.0454,105.3337,218307.0
2023-03-23 12:25:00,105.96,106.19,105.95,106.19,135374.0,105.3237,105.5524,105.3138,105.5524,135374.0
2023-03-23 12:30:00,106.19,106.23,106.04,106.07,195034.0,105.5524,105.5921,105.4033,105.4331,195034.0
2023-03-23 12:35:00,106.08,106.13,105.82,105.98,358707.0,105.443,105.4927,105.1846,105.3436,358707.0
2023-03-23 12:40:00,105.98,106.02,105.91,105.94,250590.0,105.3436,105.3834,105.274,105.3039,250590.0
2023-03-23 12:45:00,105.94,106.04,105.87,106.02,290745.0,105.3039,105.4033,105.2343,105.3834,290745.0
2023-03-23 12:50:00,106.02,106.1,105.9,106.01,183060.0,105.3834,105.4629,105.2641,105.3734,183060.0
2023-03-23 12:55:00,106.0,106.02,105.9,105.95,178502.0,105.3635,105.3834,105.2641,105.3138,178502.0
2023-03-23 13:00:00,105.95,105.97,105.81,105.93,225633.0,105.3138,105.3337,105.1746,105.2939,225633.0
2023-03-23 13:05:00,105.92,106.0,105.73,105.77,260755.0,105.284,105.3635,105.0951,105.1349,260755.0
2023-03-23 13:10:00,105.77,105.83,105.61,105.71,427353.0,105.1349,105.1945,104.9758,105.0752,427353.0
2023-03-23 13:15:00,105.71,105.76,105.43,105.72,364203.0,105.0752,105.1249,104.7969,105.0852,364203.0
2023-03-23 13:20:00,105.72,105.94,105.71,105.82,267732.0,105.0852,105.3039,105.0752,105.1846,267732.0
2023-03-23 13:25:00,105.82,105.88,105.41,105.79,386710.0,105.1846,105.2442,104.777,105.1548,386710.0
2023-03-23 13:30:00,105.78,106.0,105.72,105.95,225938.0,105.1448,105.3635,105.0852,105.3138,225938.0
2023-03-23 13:35:00,105.95,106.04,105.88,106.0,250191.0,105.3138,105.4033,105.2442,105.3635,250191.0
2023-03-23 13:40:00,106.0,106.09,105.92,106.02,217975.0,105.3635,105.453,105.284,105.3834,217975.0
2023-03-23 13:45:00,106.02,106.05,105.71,105.84,201745.0,105.3834,105.4132,105.0752,105.2045,201745.0
2023-03-23 13:50:00,105.85,105.86,105.66,105.8,192216.0,105.2144,105.2243,105.0255,105.1647,192216.0
2023-03-23 13:55:00,105.8,105.94,105.6,105.67,216299.0,105.1647,105.3039,104.9659,105.0355,216299.0
2023-03-23 14:00:00,105.68,105.82,105.51,105.55,270671.0,105.0454,105.1846,104.8764,104.9162,270671.0
2023-03-23 14:05:00,105.56,105.63,105.43,105.46,291492.0,104.9261,104.9957,104.7969,104.8267,291492.0
2023-03-23 14:10:00,105.47,105.73,105.46,105.7,225402.0,104.8367,105.0951,104.8267,105.0653,225402.0
2023-03-23 14:15:00,105.7,105.74,105.55,105.64,187675.0,105.0653,105.1051,104.9162,105.0057,187675.0
2023-03-23 14:20:00,105.63,105.66,105.41,105.45,279650.0,104.9957,105.0255,104.777,104.8168,279650.0
2023-03-23 14:25:00,105.45,105.47,105.19,105.23,361436.0,104.8168,104.8367,104.5584,104.5981,361436.0
2023-03-23 14:30:00,105.23,105.44,105.22,105.41,507071.0,104.5981,104.8069,104.5882,104.777,507071.0
2023-03-23 14:35:00,105.41,105.58,105.14,105.15,473569.0,104.777,104.946,104.5087,104.5186,473569.0
2023-03-23 14:40:00,105.16,105.23,104.83,104.88,391811.0,104.5285,104.5981,104.2005,104.2502,391811.0
2023-03-23 14:45:00,104.88,105.16,104.82,105.12,419666.0,104.2502,104.5285,104.1906,104.4888,419666.0
2023-03-23 14:50:00,105.12,105.18,104.93,105.02,434111.0,104.4888,104.5484,104.2999,104.3894,434111.0
2023-03-23 14:55:00,105.02,105.53,104.9,105.51,416960.0,104.3894,104.8963,104.2701,104.8764,416960.0
2023-03-23 15:00:00,105.51,106.1,105.48,105.58,784757.0,104.8764,105.4629,104.8466,104.946,784757.0
2023-03-23 15:05:00,105.59,105.66,105.34,105.59,567061.0,104.956,105.0255,104.7075,104.956,567061.0
2023-03-23 15:10:00,105.58,105.71,105.38,105.55,396218.0,104.946,105.0752,104.7472,104.9162,396218.0
2023-03-23 15:15:00,105.56,105.66,105.18,105.23,611116.0,104.9261,105.0255,104.5484,104.5981,611116.0
2023-03-23 15:20:00,105.23,105.62,104.99,105.58,537245.0,104.5981,104.9858,104.3596,104.946,537245.0
2023-03-23 15:25:00,105.59,105.68,105.45,105.52,248686.0,104.956,105.0454,104.8168,104.8864,248686.0
2023-03-23 15:30:00,105.51,105.6,105.29,105.48,356963.0,104.8764,104.9659,104.6578,104.8466,356963.0
2023-03-23 15:35:00,105.47,105.67,105.39,105.46,539862.0,104.8367,105.0355,104.7572,104.8267,539862.0
2023-03-23 15:40:00,105.45,105.77,105.42,105.62,484804.0,104.8168,105.1349,104.787,104.9858,484804.0
2023-03-23 15:45:00,105.61,106.05,105.6,105.86,725679.0,104.9758,105.4132,104.9659,105.2243,725679.0
2023-03-23 15:50:00,105.87,106.2,105.62,105.64,1035683.0,105.2343,105.5623,104.9858,105.0057,1035683.0
2023-03-23 15:55:00,105.64,105.67,105.35,105.47,2195762.0,105.0057,105.0355,104.7174,104.8367,2195762.0
2023-03-24 09:30:00,105.0,105.33,104.54,104.73,1013825.0,104.3695,104.6975,103.9123,104.1011,1013825.0
2023-03-24 09:35:00,104.73,104.73,104.41,104.55,516628.0,104.1011,104.1011,103.783,103.9222,516628.0
2023-03-24 09:40:00,104.55,104.82,104.41,104.58,425957.0,103.9222,104.1906,103.783,103.952,425957.0
2023-03-24 09:45:00,104.56,104.88,104.29,104.63,512363.0,103.9321,104.2502,103.6638,104.0017,512363.0
2023-03-24 09:50:00,104.62,105.03,104.52,104.93,500310.0,103.9918,104.3993,103.8924,104.2999,500310.0
2023-03-24 09:55:00,104.94,105.21,104.91,105.04,299687.0,104.3099,104.5782,104.28,104.4093,299687.0
2023-03-24 10:00:00,105.04,105.19,104.5,104.73,404744.0,104.4093,104.5584,103.8725,104.1011,404744.0
2023-03-24 10:05:00,104.74,104.98,104.44,104.5,392938.0,104.1111,104.3496,103.8129,103.8725,392938.0
2023-03-24 10:10:00,104.48,104.98,104.47,104.73,279639.0,103.8526,104.3496,103.8427,104.1011,279639.0
2023-03-24 10:15:00,104.72,104.83,104.49,104.73,229666.0,104.0912,104.2005,103.8626,104.1011,229666.0
2023-03-24 10:20:00,104.73,104.77,104.53,104.67,266444.0,104.1011,104.1409,103.9023,104.0415,266444.0
2023-03-24 10:25:00,104.69,105.04,104.63,104.98,283951.0,104.0614,104.4093,104.0017,104.3496,283951.0
2023-03-24 10:30:00,104.99,105.16,104.9,104.95,255833.0,104.3596,104.5285,104.2701,104.3198,255833.0
2023-03-24 10:35:00,104.96,105.0,104.74,104.77,201384.0,104.3297,104.3695,104.1111,104.1409,201384.0
2023-03-24 10:40:00,104.75,104.77,104.62,104.69,207164.0,104.121,104.1409,103.9918,104.0614,207164.0
2023-03-24 10:45:00,104.7,104.89,104.62,104.65,341819.0,104.0713,104.2602,103.9918,104.0216,341819.0
2023-03-24 10:50:00,104.64,104.88,104.6,104.76,256713.0,104.0117,104.2502,103.9719,104.1309,256713.0
2023-03-24 10:55:00,104.75,104.93,104.7,104.91,261319.0,104.121,104.2999,104.0713,104.28,261319.0
2023-03-24 11:00:00,104.92,105.08,104.79,105.02,344676.0,104.29,104.449,104.1608,104.3894,344676.0
2023-03-24 11:05:00,105.02,105.1,104.7,104.73,270250.0,104.3894,104.4689,104.0713,104.1011,270250.0
2023-03-24 11:10:00,104.72,104.72,104.29,104.44,551417.0,104.0912,104.0912,103.6638,103.8129,551417.0
2023-03-24 11:15:00,104.43,104.64,104.19,104.2,221258.0,103.8029,104.0117,103.5644,103.5743,221258.0
2023-03-24 11:20:00,104.21,104.28,103.84,103.91,429631.0,103.5842,103.6538,103.2165,103.286,429631.0
2023-03-24 11:25:00,103.9,104.41,103.9,104.39,292935.0,103.2761,103.783,103.2761,103.7632,292935.0
2023-03-24 11:30:00,104.39,104.55,104.23,104.5,228519.0,103.7632,103.9222,103.6041,103.8725,228519.0
2023-03-24 11:35:00,104.52,104.8,104.52,104.75,216941.0,103.8924,104.1707,103.8924,104.121,216941.0
2023-03-24 11:40:00,104.76,104.87,104.68,104.75,157570.0,104.1309,104.2403,104.0514,104.121,157570.0
2023-03-24 11:45:00,104.75,105.36,104.75,105.16,559228.0,104.121,104.7273,104.121,104.5285,559228.0
2023-03-24 11:50:00,105.16,105.19,104.94,104.97,213049.0,104.5285,104.5584,104.3099,104.3397,213049.0
2023-03-24 11:55:00,104.96,105.18,104.89,105.15,292414.0,104.3297,104.5484,104.2602,104.5186,292414.0
2023-03-24 12:00:00,105.15,105.26,104.8,104.9,290727.0,104.5186,104.6279,104.1707,104.2701,290727.0
2023-03-24 12:05:00,104.88,104.92,104.56,104.58,141455.0,104.2502,104.29,103.9321,103.952,141455.0
2023-03-24 12:10:00,104.59,104.75,104.55,104.67,159744.0,103.962,104.121,103.9222,104.0415,159744.0
2023-03-24 12:15:00,104.66,104.69,104.26,104.4,172492.0,104.0315,104.0614,103.6339,103.7731,172492.0
2023-03-24 12:20:00,104.4,104.54,104.37,104.48,183466.0,103.7731,103.9123,103.7433,103.8526,183466.0
2023-03-24 12:25:00,104.49,104.59,104.42,104.57,123972.0,103.8626,103.962,103.793,103.9421,123972.0
2023-03-24 12:30:00,104.55,104.61,104.44,104.52,113174.0,103.9222,103.9818,103.8129,103.8924,113174.0
2023-03-24 12:35:00,104.53,104.75,104.49,104.72,145898.0,103.9023,104.121,103.8626,104.0912,145898.0
2023-03-24 12:40:00,104.71,104.75,104.55,104.72,91246.0,104.0812,104.121,103.9222,104.0912,91246.0
2023-03-24 12:45:00,104.73,104.84,104.67,104.71,141095.0,104.1011,104.2105,104.0415,104.0812,141095.0
2023-03-24 12:50:00,104.71,104.71,104.53,104.6,97780.0,104.0812,104.0812,103.9023,103.9719,97780.0
2023-03-24 12:55:00,104.59,104.77,104.54,104.56,129341.0,103.962,104.1409,103.9123,103.9321,129341.0
2023-03-24 13:00:00,104.55,104.64,104.45,104.57,205651.0,103.9222,104.0117,103.8228,103.9421,205651.0
2023-03-24 13:05:00,104.57,104.68,104.37,104.43,124849.0,103.9421,104.0514,103.7433,103.8029,124849.0
2023-03-24 13:10:00,104.43,104.61,104.41,104.58,115263.0,103.8029,103.9818,103.783,103.952,115263.0
2023-03-24 13:15:00,104.59,104.64,104.47,104.5,106690.0,103.962,104.0117,103.8427,103.8725,106690.0
2023-03-24 13:20:00,104.49,104.65,104.46,104.6,153581.0,103.8626,104.0216,103.8327,103.9719,153581.0
2023-03-24 13:25:00,104.61,104.86,104.6,104.7,245329.0,103.9818,104.2303,103.9719,104.0713,245329.0
2023-03-24 13:30:00,104.69,104.93,104.69,104.84,100230.0,104.0614,104.2999,104.0614,104.2105,100230.0
2023-03-24 13:35:00,104.85,105.06,104.83,105.02,217319.0,104.2204,104.4291,104.2005,104.3894,217319.0
2023-03-24 13:40:00,105.03,105.07,104.87,104.95,201493.0,104.3993,104.4391,104.2403,104.3198,201493.0
2023-03-24 13:45:00,104.96,104.97,104.71,104.73,164848.0,104.3297,104.3397,104.0812,104.1011,164848.0
2023-03-24 13:50:00,104.73,104.82,104.7,104.81,119283.0,104.1011,104.1906,104.0713,104.1806,119283.0
2023-03-24 13:55:00,104.81,104.93,104.77,104.89,152256.0,104.1806,104.2999,104.1409,104.2602,152256.0
2023-03-24 14:00:00,104.89,105.02,104.87,104.88,175054.0,104.2602,104.3894,104.2403,104.2502,175054.0
2023-03-24 14:05:00,104.86,104.86,104.64,104.77,126866.0,104.2303,104.2303,104.0117,104.1409,126866.0
2023-03-24 14:10:00,104.77,104.99,104.74,104.98,182310.0,104.1409,104.3596,104.1111,104.3496,182310.0
2023-03-24 14:15:00,104.98,105.07,104.93,105.04,267461.0,104.3496,104.4391,104.2999,104.4093,267461.0
2023-03-24 14:20:00,105.05,105.08,104.9,104.94,142291.0,104.4192,104.449,104.2701,104.3099,142291.0
2023-03-24 14:25:00,104.95,104.98,104.88,104.97,87313.0,104.3198,104.3496,104.2502,104.3397,87313.0
2023-03-24 14:30:00,104.97,105.15,104.89,105.03,190690.0,104.3397,104.5186,104.2602,104.3993,190690.0
2023-03-24 14:35:00,105.04,105.12,104.9,105.03,158110.0,104.4093,104.4888,104.2701,104.3993,158110.0
2023-03-24 14:40:00,105.03,105.11,104.97,105.06,192184.0,104.3993,104.4788,104.3397,104.4291,192184.0
2023-03-24 14:45:00,105.06,105.2,105.05,105.11,139825.0,104.4291,104.5683,104.4192,104.4788,139825.0
2023-03-24 14:50:00,105.11,105.11,104.96,105.0,243390.0,104.4788,104.4788,104.3297,104.3695,243390.0
2023-03-24 14:55:00,104.98,105.08,104.97,105.01,151528.0,104.3496,104.449,104.3397,104.3794,151528.0
2023-03-24 15:00:00,105.02,105.07,104.85,104.89,229126.0,104.3894,104.4391,104.2204,104.2602,229126.0
2023-03-24 15:05:00,104.88,105.01,104.79,104.93,168170.0,104.2502,104.3794,104.1608,104.2999,168170.0
2023-03-24 15:10:00,104.93,105.03,104.89,104.94,170038.0,104.2999,104.3993,104.2602,104.3099,170038.0
2023-03-24 15:15:00,104.95,105.19,104.91,105.14,251806.0,104.3198,104.5584,104.28,104.5087,251806.0
2023-03-24 15:20:00,105.15,105.34,105.14,105.23,339808.0,104.5186,104.7075,104.5087,104.5981,339808.0
2023-03-24 15:25:00,105.23,105.38,105.19,105.31,189478.0,104.5981,104.7472,104.5584,104.6776,189478.0
2023-03-24 15:30:00,105.3,105.39,105.11,105.14,233004.0,104.6677,104.7572,104.4788,104.5087,233004.0
2023-03-24 15:35:00,105.12,105.27,105.05,105.19,239237.0,104.4888,104.6379,104.4192,104.5584,239237.0
2023-03-24 15:40:00,105.19,105.27,105.12,105.25,278044.0,104.5584,104.6379,104.4888,104.618,278044.0
2023-03-24 15:45:00,105.24,105.32,105.16,105.29,542712.0,104.6081,104.6876,104.5285,104.6578,542712.0
2023-03-24 15:50:00,105.28,105.38,105.1,105.12,968918.0,104.6478,104.7472,104.4689,104.4888,968918.0
2023-03-24 15:55:00,105.12,105.49,105.04,105.47,1684290.0,104.4888,104.8566,104.4093,104.8367,1684290.0
2023-03-27 09:30:00,104.6,104.7,103.44,103.95,1265452.0,103.9719,104.0713,102.8189,103.3258,1265452.0
2023-03-27 09:35:00,103.95,104.2,103.9,104.08,647210.0,103.3258,103.5743,103.2761,103.455,647210.0
2023-03-27 09:40:00,104.07,104.64,104.06,104.49,549232.0,103.4451,104.0117,103.4351,103.8626,549232.0
2023-03-27 09:45:00,104.49,104.74,104.31,104.35,541157.0,103.8626,104.1111,103.6836,103.7234,541157.0
2023-03-27 09:50:00,104.37,104.75,104.36,104.7,307267.0,103.7433,104.121,103.7333,104.0713,307267.0
2023-03-27 09:55:00,104.7,104.76,104.48,104.66,360830.0,104.0713,104.1309,103.8526,104.0315,360830.0
2023-03-27 10:00:00,104.67,104.72,104.28,104.38,413486.0,104.0415,104.0912,103.6538,103.7532,413486.0
2023-03-27 10:05:00,104.39,104.55,104.16,104.31,333704.0,103.7632,103.9222,103.5345,103.6836,333704.0
2023-03-27 10:10:00,104.31,104.45,104.18,104.21,201019.0,103.6836,103.8228,103.5544,103.5842,201019.0
2023-03-27 10:15:00,104.23,104.36,104.12,104.28,270791.0,103.6041,103.7333,103.4948,103.6538,270791.0
2023-03-27 10:20:00,104.28,104.48,104.28,104.4,272248.0,103.6538,103.8526,103.6538,103.7731,272248.0
2023-03-27 10:25:00,104.4,104.41,103.71,103.71,315029.0,103.7731,103.783,103.0872,103.0872,315029.0
2023-03-27 10:30:00,103.7,103.71,103.22,103.38,542690.0,103.0773,103.0872,102.6002,102.7592,542690.0
2023-03-27 10:35:00,103.38,103.38,103.01,103.26,435265.0,102.7592,102.7592,102.3915,102.64,435265.0
2023-03-27 10:40:00,103.28,103.71,103.14,103.65,392005.0,102.6598,103.0872,102.5207,103.0276,392005.0
2023-03-27 10:45:00,103.65,103.65,103.3,103.37,295825.0,103.0276,103.0276,102.6797,102.7493,295825.0
2023-03-27 10:50:00,103.37,103.59,103.31,103.53,207917.0,102.7493,102.968,102.6897,102.9083,207917.0
2023-03-27 10:55:00,103.52,103.6,103.19,103.25,238285.0,102.8984,102.9779,102.5704,102.63,238285.0
2023-03-27 11:00:00,103.27,103.54,103.22,103.39,176008.0,102.6499,102.9183,102.6002,102.7692,176008.0
2023-03-27 11:05:00,103.39,103.39,103.02,103.04,261776.0,102.7692,102.7692,102.4014,102.4213,261776.0
2023-03-27 11:10:00,103.05,103.26,102.73,103.25,406959.0,102.4312,102.64,102.1131,102.63,406959.0
2023-03-27 11:15:00,103.25,103.29,103.07,103.11,186644.0,102.63,102.6698,102.4511,102.4909,186644.0
2023-03-27 11:20:00,103.13,103.28,103.06,103.13,235532.0,102.5107,102.6598,102.4412,102.5107,235532.0
2023-03-27 11:25:00,103.13,103.18,102.94,103.15,203306.0,102.5107,102.5604,102.3219,102.5306,203306.0
2023-03-27 11:30:00,103.15,103.23,103.02,103.13,116182.0,102.5306,102.6101,102.4014,102.5107,116182.0
2023-03-27 11:35:00,103.13,103.16,102.82,102.86,156963.0,102.5107,102.5406,102.2026,102.2424,156963.0
2023-03-27 11:40:00,102.86,102.86,102.64,102.82,167449.0,102.2424,102.2424,102.0237,102.2026,167449.0
2023-03-27 11:45:00,102.83,102.83,102.69,102.72,145539.0,102.2125,102.2125,102.0734,102.1032,145539.0
2023-03-27 11:50:00,102.72,102.75,102.51,102.53,171820.0,102.1032,102.133,101.8945,101.9143,171820.0
2023-03-27 11:55:00,102.52,102.53,102.32,102.39,268708.0,101.9044,101.9143,101.7056,101.7752,268708.0
2023-03-27 12:00:00,102.38,102.47,102.14,102.45,409819.0,101.7652,101.8547,101.5267,101.8348,409819.0
2023-03-27 12:05:00,102.45,102.47,102.16,102.29,249422.0,101.8348,101.8547,101.5466,101.6758,249422.0
2023-03-27 12:10:00,102.3,102.38,102.25,102.34,170742.0,101.6857,101.7652,101.636,101.7255,170742.0
2023-03-27 12:15:00,102.34,102.6,102.27,102.59,307361.0,101.7255,101.9839,101.6559,101.974,307361.0
2023-03-27 12:20:00,102.59,102.83,102.55,102.81,155368.0,101.974,102.2125,101.9342,102.1927,155368.0
2023-03-27 12:25:00,102.81,102.95,102.67,102.92,192254.0,102.1927,102.3318,102.0535,102.302,192254.0
2023-03-27 12:30:00,102.93,102.95,102.67,102.7,148262.0,102.3119,102.3318,102.0535,102.0833,148262.0
2023-03-27 12:35:00,102.7,102.83,102.67,102.68,149126.0,102.0833,102.2125,102.0535,102.0634,149126.0
2023-03-27 12:40:00,102.68,102.69,102.53,102.68,148415.0,102.0634,102.0734,101.9143,102.0634,148415.0
2023-03-27 12:45:00,102.68,102.76,102.6,102.74,106720.0,102.0634,102.143,101.9839,102.1231,106720.0
2023-03-27 12:50:00,102.76,102.82,102.56,102.6,93891.0,102.143,102.2026,101.9442,101.9839,93891.0
2023-03-27 12:55:00,102.6,102.6,102.46,102.54,97394.0,101.9839,101.9839,101.8448,101.9243,97394.0
2023-03-27 13:00:00,102.54,102.54,102.3,102.49,143114.0,101.9243,101.9243,101.6857,101.8746,143114.0
2023-03-27 13:05:00,102.48,102.48,102.25,102.29,205698.0,101.8646,101.8646,101.636,101.6758,205698.0
2023-03-27 13:10:00,102.29,102.31,101.94,102.04,555292.0,101.6758,101.6957,101.3279,101.4273,555292.0
2023-03-27 13:15:00,102.05,102.21,101.92,102.21,200234.0,101.4372,101.5963,101.308,101.5963,200234.0
2023-03-27 13:20:00,102.22,102.47,102.18,102.42,174809.0,101.6062,101.8547,101.5664,101.805,174809.0
2023-03-27 13:25:00,102.42,102.54,102.37,102.51,130546.0,101.805,101.9243,101.7553,101.8945,130546.0
2023-03-27 13:30:00,102.51,102.68,102.47,102.65,221894.0,101.8945,102.0634,101.8547,102.0336,221894.0
2023-03-27 13:35:00,102.66,102.72,102.63,102.68,145733.0,102.0436,102.1032,102.0137,102.0634,145733.0
2023-03-27 13:40:00,102.69,102.88,102.68,102.87,141814.0,102.0734,102.2622,102.0634,102.2523,141814.0
2023-03-27 13:45:00,102.87,102.95,102.76,102.77,115980.0,102.2523,102.3318,102.143,102.1529,115980.0
2023-03-27 13:50:00,102.77,102.82,102.54,102.58,212023.0,102.1529,102.2026,101.9243,101.964,212023.0
2023-03-27 13:55:00,102.58,102.63,102.51,102.54,167368.0,101.964,102.0137,101.8945,101.9243,167368.0
2023-03-27 14:00:00,102.54,102.58,102.42,102.44,164650.0,101.9243,101.964,101.805,101.8249,164650.0
2023-03-27 14:05:00,102.44,102.51,102.38,102.41,194390.0,101.8249,101.8945,101.7652,101.7951,194390.0
2023-03-27 14:10:00,102.41,102.63,102.39,102.62,264896.0,101.7951,102.0137,101.7752,102.0038,264896.0
2023-03-27 14:15:00,102.62,102.81,102.59,102.81,112605.0,102.0038,102.1927,101.974,102.1927,112605.0
2023-03-27 14:20:00,102.82,103.02,102.78,103.0,174155.0,102.2026,102.4014,102.1628,102.3815,174155.0
2023-03-27 14:25:00,103.0,103.16,102.99,103.0,170854.0,102.3815,102.5406,102.3716,102.3815,170854.0
2023-03-27 14:30:00,103.01,103.13,103.0,103.08,97452.0,102.3915,102.5107,102.3815,102.461,97452.0
2023-03-27 14:35:00,103.07,103.23,103.05,103.17,141469.0,102.4511,102.6101,102.4312,102.5505,141469.0
2023-03-27 14:40:00,103.17,103.22,103.03,103.05,211367.0,102.5505,102.6002,102.4113,102.4312,211367.0
2023-03-27 14:45:00,103.05,103.14,102.96,103.01,245850.0,102.4312,102.5207,102.3418,102.3915,245850.0
2023-03-27 14:50:00,103.02,103.15,102.96,103.09,214334.0,102.4014,102.5306,102.3418,102.471,214334.0
2023-03-27 14:55:00,103.1,103.2,103.1,103.18,134317.0,102.4809,102.5803,102.4809,102.5604,134317.0
2023-03-27 15:00:00,103.18,103.33,103.17,103.26,253408.0,102.5604,102.7095,102.5505,102.64,253408.0
2023-03-27 15:05:00,103.26,103.33,103.15,103.19,263446.0,102.64,102.7095,102.5306,102.5704,263446.0
2023-03-27 15:10:00,103.19,103.26,103.13,103.17,154931.0,102.5704,102.64,102.5107,102.5505,154931.0
2023-03-27 15:15:00,103.17,103.2,103.06,103.11,197033.0,102.5505,102.5803,102.4412,102.4909,197033.0
2023-03-27 15:20:00,103.11,103.22,103.07,103.2,154084.0,102.4909,102.6002,102.4511,102.5803,154084.0
2023-03-27 15:25:00,103.19,103.21,103.09,103.14,184155.0,102.5704,102.5903,102.471,102.5207,184155.0
2023-03-27 15:30:00,103.13,103.14,102.92,103.01,314841.0,102.5107,102.5207,102.302,102.3915,314841.0
2023-03-27 15:35:00,103.01,103.06,102.77,102.8,256580.0,102.3915,102.4412,102.1529,102.1827,256580.0
2023-03-27 15:40:00,102.81,102.91,102.77,102.83,194079.0,102.1927,102.2921,102.1529,102.2125,194079.0
2023-03-27 15:45:00,102.83,102.84,102.68,102.7,277415.0,102.2125,102.2225,102.0634,102.0833,277415.0
2023-03-27 15:50:00,102.69,102.79,102.57,102.7,517586.0,102.0734,102.1728,101.9541,102.0833,517586.0
2023-03-27 15:55:00,102.7,102.71,102.27,102.5,1365134.0,102.0833,102.0933,101.6559,101.8845,1365134.0
2023-03-28 09:30:00,102.44,102.45,100.2,100.57,1311721.0,101.8249,101.8348,99.5983,99.9661,1311721.0
2023-03-28 09:35:00,100.58,100.64,99.87,100.08,997629.0,99.976,100.0357,99.2703,99.479,997629.0
2023-03-28 09:40:00,100.07,100.17,99.74,100.13,801689.0,99.4691,99.5685,99.1411,99.5287,801689.0
2023-03-28 09:45:00,100.13,100.56,100.0,100.52,670188.0,99.5287,99.9562,99.3995,99.9164,670188.0
2023-03-28 09:50:00,100.51,100.59,100.25,100.58,397604.0,99.9065,99.986,99.648,99.976,397604.0
2023-03-28 09:55:00,100.58,100.64,100.19,100.24,498854.0,99.976,100.0357,99.5884,99.6381,498854.0
2023-03-28 10:00:00,100.24,100.57,100.05,100.39,459032.0,99.6381,99.9661,99.4492,99.7872,459032.0
2023-03-28 10:05:00,100.4,100.53,100.22,100.49,376519.0,99.7971,99.9263,99.6182,99.8866,376519.0
2023-03-28 10:10:00,100.49,100.97,100.42,100.97,410971.0,99.8866,100.3637,99.817,100.3637,410971.0
2023-03-28 10:15:00,100.97,101.07,100.82,101.01,273956.0,100.3637,100.4631,100.2146,100.4035,273956.0
2023-03-28 10:20:00,101.01,101.03,100.77,100.84,224892.0,100.4035,100.4233,100.1649,100.2345,224892.0
2023-03-28 10:25:00,100.84,100.85,100.46,100.64,335605.0,100.2345,100.2444,99.8568,100.0357,335605.0
2023-03-28 10:30:00,100.65,100.67,100.16,100.19,323986.0,100.0456,100.0655,99.5586,99.5884,323986.0
2023-03-28 10:35:00,100.18,100.27,100.01,100.09,490177.0,99.5784,99.6679,99.4095,99.489,490177.0
2023-03-28 10:40:00,100.1,100.32,100.07,100.16,372440.0,99.4989,99.7176,99.4691,99.5586,372440.0
2023-03-28 10:45:00,100.17,100.36,100.14,100.31,456643.0,99.5685,99.7574,99.5387,99.7077,456643.0
2023-03-28 10:50:00,100.32,100.34,100.04,100.07,232562.0,99.7176,99.7375,99.4393,99.4691,232562.0
2023-03-28 10:55:00,100.08,100.1,99.75,99.76,390167.0,99.479,99.4989,99.151,99.161,390167.0
2023-03-28 11:00:00,99.77,100.13,99.74,100.12,425134.0,99.1709,99.5287,99.1411,99.5188,425134.0
2023-03-28 11:05:00,100.12,100.39,100.11,100.35,288296.0,99.5188,99.7872,99.5089,99.7474,288296.0
2023-03-28 11:10:00,100.35,100.46,100.24,100.39,354223.0,99.7474,99.8568,99.6381,99.7872,354223.0
2023-03-28 11:15:00,100.39,100.62,100.38,100.55,276858.0,99.7872,100.0158,99.7772,99.9462,276858.0
2023-03-28 11:20:00,100.55,100.58,100.32,100.44,267769.0,99.9462,99.976,99.7176,99.8369,267769.0
2023-03-28 11:25:00,100.45,100.62,100.4,100.55,205600.0,99.8468,100.0158,99.7971,99.9462,205600.0
2023-03-28 11:30:00,100.54,100.61,100.47,100.6,171777.0,99.9363,100.0059,99.8667,99.9959,171777.0
2023-03-28 11:35:00,100.61,100.71,100.54,100.64,207036.0,100.0059,100.1053,99.9363,100.0357,207036.0
2023-03-28 11:40:00,100.64,100.68,100.48,100.68,202651.0,100.0357,100.0754,99.8766,100.0754,202651.0
2023-03-28 11:45:00,100.68,100.7,100.57,100.64,171493.0,100.0754,100.0953,99.9661,100.0357,171493.0
2023-03-28 11:50:00,100.63,100.79,100.63,100.77,252300.0,100.0257,100.1848,100.0257,100.1649,252300.0
2023-03-28 11:55:00,100.77,100.82,100.7,100.8,348903.0,100.1649,100.2146,100.0953,100.1947,348903.0
2023-03-28 12:00:00,100.8,100.96,100.8,100.89,221409.0,100.1947,100.3538,100.1947,100.2842,221409.0
2023-03-28 12:05:00,100.9,100.93,100.78,100.88,206437.0,100.2941,100.3239,100.1748,100.2742,206437.0
2023-03-28 12:10:00,100.88,100.9,100.66,100.75,253634.0,100.2742,100.2941,100.0556,100.145,253634.0
2023-03-28 12:15:00,100.75,100.77,100.43,100.48,221192.0,100.145,100.1649,99.8269,99.8766,221192.0
2023-03-28 12:20:00,100.47,100.51,100.3,100.34,203660.0,99.8667,99.9065,99.6977,99.7375,203660.0
2023-03-28 12:25:00,100.34,100.39,100.25,100.33,143525.0,99.7375,99.7872,99.648,99.7275,143525.0
2023-03-28 12:30:00,100.33,100.33,100.16,100.25,251804.0,99.7275,99.7275,99.5586,99.648,251804.0
2023-03-28 12:35:00,100.25,100.29,100.18,100.22,256640.0,99.648,99.6878,99.5784,99.6182,256640.0
2023-03-28 12:40:00,100.22,100.29,100.08,100.26,236606.0,99.6182,99.6878,99.479,99.658,236606.0
2023-03-28 12:45:00,100.26,100.41,100.25,100.37,364950.0,99.658,99.8071,99.648,99.7673,364950.0
2023-03-28 12:50:00,100.37,100.38,100.29,100.34,175745.0,99.7673,99.7772,99.6878,99.7375,175745.0
2023-03-28 12:55:00,100.33,100.4,100.32,100.4,108490.0,99.7275,99.7971,99.7176,99.7971,108490.0
2023-03-28 13:00:00,100.41,100.62,100.37,100.54,330273.0,99.8071,100.0158,99.7673,99.9363,330273.0
2023-03-28 13:05:00,100.53,100.62,100.5,100.59,167801.0,99.9263,100.0158,99.8965,99.986,167801.0
2023-03-28 13:10:00,100.58,100.74,100.56,100.63,190156.0,99.976,100.1351,99.9562,100.0257,190156.0
2023-03-28 13:15:00,100.63,100.85,100.59,100.84,199464.0,100.0257,100.2444,99.986,100.2345,199464.0
2023-03-28 13:20:00,100.85,100.88,100.7,100.7,159943.0,100.2444,100.2742,100.0953,100.0953,159943.0
2023-03-28 13:25:00,100.7,100.79,100.66,100.69,142200.0,100.0953,100.1848,100.0556,100.0854,142200.0
2023-03-28 13:30:00,100.69,100.77,100.51,100.52,196537.0,100.0854,100.1649,99.9065,99.9164,196537.0
2023-03-28 13:35:00,100.52,100.53,100.37,100.42,324553.0,99.9164,99.9263,99.7673,99.817,324553.0
2023-03-28 13:40:00,100.41,100.46,100.34,100.44,227927.0,99.8071,99.8568,99.7375,99.8369,227927.0
2023-03-28 13:45:00,100.43,100.45,100.23,100.28,170555.0,99.8269,99.8468,99.6281,99.6778,170555.0
2023-03-28 13:50:00,100.29,100.3,100.07,100.14,125619.0,99.6878,99.6977,99.4691,99.5387,125619.0
2023-03-28 13:55:00,100.14,100.16,100.05,100.15,249812.0,99.5387,99.5586,99.4492,99.5486,249812.0
2023-03-28 14:00:00,100.15,100.32,100.08,100.28,228662.0,99.5486,99.7176,99.479,99.6778,228662.0
2023-03-28 14:05:00,100.28,100.5,100.24,100.45,284412.0,99.6778,99.8965,99.6381,99.8468,284412.0
2023-03-28 14:10:00,100.45,100.48,100.36,100.45,255305.0,99.8468,99.8766,99.7574,99.8468,255305.0
2023-03-28 14:15:00,100.45,100.57,100.45,100.55,126707.0,99.8468,99.9661,99.8468,99.9462,126707.0
2023-03-28 14:20:00,100.55,100.7,100.52,100.55,132657.0,99.9462,100.0953,99.9164,99.9462,132657.0
2023-03-28 14:25:00,100.54,100.77,100.52,100.74,246460.0,99.9363,100.1649,99.9164,100.1351,246460.0
2023-03-28 14:30:00,100.74,100.76,100.61,100.69,209422.0,100.1351,100.155,100.0059,100.0854,209422.0
2023-03-28 14:35:00,100.7,100.9,100.69,100.84,186113.0,100.0953,100.2941,100.0854,100.2345,186113.0
2023-03-28 14:40:00,100.84,100.89,100.79,100.84,151504.0,100.2345,100.2842,100.1848,100.2345,151504.0
2023-03-28 14:45:00,100.84,100.97,100.81,100.84,164922.0,100.2345,100.3637,100.2047,100.2345,164922.0
2023-03-28 14:50:00,100.83,100.86,100.66,100.69,136437.0,100.2245,100.2544,100.0556,100.0854,136437.0
2023-03-28 14:55:00,100.69,100.7,100.59,100.68,111442.0,100.0854,100.0953,99.986,100.0754,111442.0
2023-03-28 15:00:00,100.69,100.82,100.68,100.7,140749.0,100.0854,100.2146,100.0754,100.0953,140749.0
2023-03-28 15:05:00,100.7,100.91,100.69,100.88,150933.0,100.0953,100.3041,100.0854,100.2742,150933.0
2023-03-28 15:10:00,100.89,100.96,100.85,100.92,198209.0,100.2842,100.3538,100.2444,100.314,198209.0
2023-03-28 15:15:00,100.92,100.99,100.85,100.93,210056.0,100.314,100.3836,100.2444,100.3239,210056.0
2023-03-28 15:20:00,100.93,100.97,100.86,100.89,141537.0,100.3239,100.3637,100.2544,100.2842,141537.0
2023-03-28 15:25:00,100.89,100.93,100.78,100.88,149602.0,100.2842,100.3239,100.1748,100.2742,149602.0
2023-03-28 15:30:00,100.88,100.94,100.75,100.9,175180.0,100.2742,100.3339,100.145,100.2941,175180.0
2023-03-28 15:35:00,100.91,101.06,100.87,100.94,250682.0,100.3041,100.4532,100.2643,100.3339,250682.0
2023-03-28 15:40:00,100.94,100.99,100.89,100.9,179706.0,100.3339,100.3836,100.2842,100.2941,179706.0
2023-03-28 15:45:00,100.89,100.9,100.7,100.84,263287.0,100.2842,100.2941,100.0953,100.2345,263287.0
2023-03-28 15:50:00,100.84,101.12,100.83,100.92,624895.0,100.2345,100.5128,100.2245,100.314,624895.0
2023-03-28 15:55:00,100.92,101.04,100.84,101.03,953383.0,100.314,100.4333,100.2345,100.4233,953383.0
2023-03-29 09:30:00,102.24,102.49,101.67,102.13,1060021.0,101.6261,101.8746,101.0595,101.5167,1060021.0
2023-03-29 09:35:00,102.13,102.3,101.82,101.93,553077.0,101.5167,101.6857,101.2086,101.3179,553077.0
2023-03-29 09:40:00,101.97,102.1,101.57,101.57,481760.0,101.3577,101.4869,100.9601,100.9601,481760.0
2023-03-29 09:45:00,101.57,101.66,101.06,101.23,634450.0,100.9601,101.0496,100.4532,100.6221,634450.0
2023-03-29 09:50:00,101.23,101.48,101.12,101.41,481634.0,100.6221,100.8706,100.5128,100.8011,481634.0
2023-03-29 09:55:00,101.41,101.57,101.02,101.55,560904.0,100.8011,100.9601,100.4134,100.9402,560904.0
2023-03-29 10:00:00,101.58,101.66,101.36,101.52,381141.0,100.97,101.0496,100.7514,100.9104,381141.0
2023-03-29 10:05:00,101.54,101.55,100.65,100.9,657075.0,100.9303,100.9402,100.0456,100.2941,657075.0
2023-03-29 10:10:00,100.9,101.19,100.84,100.87,369692.0,100.2941,100.5824,100.2345,100.2643,369692.0
2023-03-29 10:15:00,100.87,101.24,100.7,101.24,249232.0,100.2643,100.6321,100.0953,100.6321,249232.0
2023-03-29 10:20:00,101.24,101.48,101.22,101.31,404477.0,100.6321,100.8706,100.6122,100.7017,404477.0
2023-03-29 10:25:00,101.32,101.34,101.16,101.29,176240.0,100.7116,100.7315,100.5526,100.6818,176240.0
2023-03-29 10:30:00,101.28,101.37,101.21,101.23,204732.0,100.6718,100.7613,100.6023,100.6221,204732.0
2023-03-29 10:35:00,101.23,101.23,100.99,101.05,215253.0,100.6221,100.6221,100.3836,100.4432,215253.0
2023-03-29 10:40:00,101.05,101.24,100.98,101.2,279826.0,100.4432,100.6321,100.3736,100.5923,279826.0
2023-03-29 10:45:00,101.19,101.23,101.09,101.2,193734.0,100.5824,100.6221,100.483,100.5923,193734.0
2023-03-29 10:50:00,101.22,101.24,100.99,101.04,157439.0,100.6122,100.6321,100.3836,100.4333,157439.0
2023-03-29 10:55:00,101.04,101.08,100.86,100.98,242075.0,100.4333,100.473,100.2544,100.3736,242075.0
2023-03-29 11:00:00,100.98,101.15,100.96,101.04,229551.0,100.3736,100.5426,100.3538,100.4333,229551.0
2023-03-29 11:05:00,101.04,101.18,101.03,101.16,115099.0,100.4333,100.5724,100.4233,100.5526,115099.0
2023-03-29 11:10:00,101.17,101.21,101.07,101.14,132233.0,100.5625,100.6023,100.4631,100.5327,132233.0
2023-03-29 11:15:00,101.13,101.19,101.09,101.13,139858.0,100.5227,100.5824,100.483,100.5227,139858.0
2023-03-29 11:20:00,101.14,101.39,101.13,101.39,201050.0,100.5327,100.7812,100.5227,100.7812,201050.0
2023-03-29 11:25:00,101.39,101.46,101.31,101.4,188810.0,100.7812,100.8508,100.7017,100.7911,188810.0
2023-03-29 11:30:00,101.4,101.46,101.33,101.36,158608.0,100.7911,100.8508,100.7215,100.7514,158608.0
2023-03-29 11:35:00,101.37,101.49,101.29,101.45,151599.0,100.7613,100.8806,100.6818,100.8408,151599.0
2023-03-29 11:40:00,101.45,101.48,101.37,101.48,157322.0,100.8408,100.8706,100.7613,100.8706,157322.0
2023-03-29 11:45:00,101.48,101.7,101.47,101.67,237440.0,100.8706,101.0893,100.8607,101.0595,237440.0
2023-03-29 11:50:00,101.68,101.68,101.47,101.53,207454.0,101.0694,101.0694,100.8607,100.9203,207454.0
2023-03-29 11:55:00,101.52,101.6,101.4,101.59,265408.0,100.9104,100.9899,100.7911,100.98,265408.0
2023-03-29 12:00:00,101.59,101.66,101.5,101.6,224858.0,100.98,101.0496,100.8905,100.9899,224858.0
2023-03-29 12:05:00,101.6,101.65,101.44,101.51,183444.0,100.9899,101.0396,100.8309,100.9005,183444.0
2023-03-29 12:10:00,101.52,101.59,101.44,101.59,152591.0,100.9104,100.98,100.8309,100.98,152591.0
2023-03-29 12:15:00,101.59,101.62,101.44,101.48,185616.0,100.98,101.0098,100.8309,100.8706,185616.0
2023-03-29 12:20:00,101.48,101.51,101.39,101.44,163826.0,100.8706,100.9005,100.7812,100.8309,163826.0
2023-03-29 12:25:00,101.45,101.55,101.41,101.41,133127.0,100.8408,100.9402,100.8011,100.8011,133127.0
2023-03-29 12:30:00,101.42,101.47,101.37,101.41,149562.0,100.811,100.8607,100.7613,100.8011,149562.0
2023-03-29 12:35:00,101.42,101.53,101.41,101.47,111672.0,100.811,100.9203,100.8011,100.8607,111672.0
2023-03-29 12:40:00,101.48,101.52,101.44,101.5,93520.0,100.8706,100.9104,100.8309,100.8905,93520.0
2023-03-29 12:45:00,101.5,101.51,101.34,101.44,119205.0,100.8905,100.9005,100.7315,100.8309,119205.0
2023-03-29 12:50:00,101.45,101.53,101.44,101.47,99052.0,100.8408,100.9203,100.8309,100.8607,99052.0
2023-03-29 12:55:00,101.48,101.48,101.29,101.35,170871.0,100.8706,100.8706,100.6818,100.7414,170871.0
2023-03-29 13:00:00,101.36,101.38,101.18,101.19,173983.0,100.7514,100.7712,100.5724,100.5824,173983.0
2023-03-29 13:05:00,101.19,101.52,101.18,101.44,234714.0,100.5824,100.9104,100.5724,100.8309,234714.0
2023-03-29 13:10:00,101.44,101.52,101.38,101.4,117440.0,100.8309,100.9104,100.7712,100.7911,117440.0
2023-03-29 13:15:00,101.41,101.49,101.39,101.39,103597.0,100.8011,100.8806,100.7812,100.7812,103597.0
2023-03-29 13:20:00,101.4,101.44,101.34,101.41,108732.0,100.7911,100.8309,100.7315,100.8011,108732.0
2023-03-29 13:25:00,101.41,101.46,101.34,101.46,110135.0,100.8011,100.8508,100.7315,100.8508,110135.0
2023-03-29 13:30:00,101.45,101.53,101.25,101.25,139513.0,100.8408,100.9203,100.642,100.642,139513.0
2023-03-29 13:35:00,101.25,101.32,101.18,101.23,151949.0,100.642,100.7116,100.5724,100.6221,151949.0
2023-03-29 13:40:00,101.24,101.27,101.18,101.24,136368.0,100.6321,100.6619,100.5724,100.6321,136368.0
2023-03-29 13:45:00,101.23,101.36,101.15,101.32,170499.0,100.6221,100.7514,100.5426,100.7116,170499.0
2023-03-29 13:50:00,101.32,101.33,101.19,101.19,210292.0,100.7116,100.7215,100.5824,100.5824,210292.0
2023-03-29 13:55:00,101.2,101.33,101.13,101.33,138426.0,100.5923,100.7215,100.5227,100.7215,138426.0
2023-03-29 14:00:00,101.34,101.34,101.18,101.31,115102.0,100.7315,100.7315,100.5724,100.7017,115102.0
2023-03-29 14:05:00,101.31,101.35,101.23,101.25,238542.0,100.7017,100.7414,100.6221,100.642,238542.0
2023-03-29 14:10:00,101.25,101.29,101.2,101.24,147554.0,100.642,100.6818,100.5923,100.6321,147554.0
2023-03-29 14:15:00,101.24,101.24,101.14,101.21,126716.0,100.6321,100.6321,100.5327,100.6023,126716.0
2023-03-29 14:20:00,101.22,101.24,101.16,101.23,194355.0,100.6122,100.6321,100.5526,100.6221,194355.0
2023-03-29 14:25:00,101.23,101.28,101.2,101.23,108395.0,100.6221,100.6718,100.5923,100.6221,108395.0
2023-03-29 14:30:00,101.24,101.3,101.21,101.26,187832.0,100.6321,100.6917,100.6023,100.652,187832.0
2023-03-29 14:35:00,101.25,101.43,101.23,101.29,191152.0,100.642,100.8209,100.6221,100.6818,191152.0
2023-03-29 14:40:00,101.29,101.4,101.21,101.39,136879.0,100.6818,100.7911,100.6023,100.7812,136879.0
2023-03-29 14:45:00,101.39,101.42,101.32,101.33,238512.0,100.7812,100.811,100.7116,100.7215,238512.0
2023-03-29 14:50:00,101.33,101.44,101.18,101.44,252217.0,100.7215,100.8309,100.5724,100.8309,252217.0
2023-03-29 14:55:00,101.44,101.47,101.34,101.36,131405.0,100.8309,100.8607,100.7315,100.7514,131405.0
2023-03-29 15:00:00,101.36,101.44,101.23,101.31,373427.0,100.7514,100.8309,100.6221,100.7017,373427.0
2023-03-29 15:05:00,101.3,101.36,101.26,101.31,206041.0,100.6917,100.7514,100.652,100.7017,206041.0
2023-03-29 15:10:00,101.3,101.34,101.25,101.33,184859.0,100.6917,100.7315,100.642,100.7215,184859.0
2023-03-29 15:15:00,101.33,101.43,101.3,101.39,254464.0,100.7215,100.8209,100.6917,100.7812,254464.0
2023-03-29 15:20:00,101.39,101.41,101.28,101.3,232049.0,100.7812,100.8011,100.6718,100.6917,232049.0
2023-03-29 15:25:00,101.3,101.43,101.27,101.4,316789.0,100.6917,100.8209,100.6619,100.7911,316789.0
2023-03-29 15:30:00,101.39,101.39,101.28,101.37,260548.0,100.7812,100.7812,100.6718,100.7613,260548.0
2023-03-29 15:35:00,101.36,101.44,101.29,101.39,348697.0,100.7514,100.8309,100.6818,100.7812,348697.0
2023-03-29 15:40:00,101.39,101.44,101.33,101.4,264706.0,100.7812,100.8309,100.7215,100.7911,264706.0
2023-03-29 15:45:00,101.39,101.47,101.36,101.43,471635.0,100.7812,100.8607,100.7514,100.8209,471635.0
2023-03-29 15:50:00,101.44,101.54,101.28,101.34,739898.0,100.8309,100.9303,100.6718,100.7315,739898.0
2023-03-29 15:55:00,101.33,101.4,101.18,101.38,984010.0,100.7215,100.7911,100.5724,100.7712,984010.0
2023-03-30 09:30:00,100.91,100.99,99.78,100.32,1654849.0,100.3041,100.3836,99.1808,99.7176,1654849.0
2023-03-30 09:35:00,100.32,100.4,99.97,100.15,861238.0,99.7176,99.7971,99.3697,99.5486,861238.0
2023-03-30 09:40:00,100.15,100.25,99.95,100.09,838532.0,99.5486,99.648,99.3498,99.489,838532.0
2023-03-30 09:45:00,100.09,100.25,99.92,100.1,743475.0,99.489,99.648,99.32,99.4989,743475.0
2023-03-30 09:50:00,100.09,100.26,100.06,100.17,686851.0,99.489,99.658,99.4592,99.5685,686851.0
2023-03-30 09:55:00,100.17,100.36,100.12,100.35,482489.0,99.5685,99.7574,99.5188,99.7474,482489.0
2023-03-30 10:00:00,100.35,100.52,100.24,100.25,548530.0,99.7474,99.9164,99.6381,99.648,548530.0
2023-03-30 10:05:00,100.25,100.29,99.98,100.06,476099.0,99.648,99.6878,99.3796,99.4592,476099.0
2023-03-30 10:10:00,100.06,100.08,99.78,99.99,776547.0,99.4592,99.479,99.1808,99.3896,776547.0
2023-03-30 10:15:00,100.0,100.24,99.97,100.21,452594.0,99.3995,99.6381,99.3697,99.6083,452594.0
2023-03-30 10:20:00,100.21,100.4,100.2,100.34,468561.0,99.6083,99.7971,99.5983,99.7375,468561.0
2023-03-30 10:25:00,100.34,100.67,100.34,100.59,452426.0,99.7375,100.0655,99.7375,99.986,452426.0
2023-03-30 10:30:00,100.59,100.69,100.36,100.41,377297.0,99.986,100.0854,99.7574,99.8071,377297.0
2023-03-30 10:35:00,100.42,100.48,100.29,100.44,201610.0,99.817,99.8766,99.6878,99.8369,201610.0
2023-03-30 10:40:00,100.44,100.49,100.35,100.41,171478.0,99.8369,99.8866,99.7474,99.8071,171478.0
2023-03-30 10:45:00,100.42,100.48,100.38,100.41,329887.0,99.817,99.8766,99.7772,99.8071,329887.0
2023-03-30 10:50:00,100.41,100.5,100.33,100.4,330703.0,99.8071,99.8965,99.7275,99.7971,330703.0
2023-03-30 10:55:00,100.39,100.62,100.38,100.55,269417.0,99.7872,100.0158,99.7772,99.9462,269417.0
2023-03-30 11:00:00,100.55,100.71,100.51,100.67,187971.0,99.9462,100.1053,99.9065,100.0655,187971.0
2023-03-30 11:05:00,100.67,100.81,100.57,100.78,181569.0,100.0655,100.2047,99.9661,100.1748,181569.0
2023-03-30 11:10:00,100.78,100.88,100.64,100.67,224635.0,100.1748,100.2742,100.0357,100.0655,224635.0
2023-03-30 11:15:00,100.67,100.86,100.6,100.81,244781.0,100.0655,100.2544,99.9959,100.2047,244781.0
2023-03-30 11:20:00,100.81,100.83,100.3,100.31,353773.0,100.2047,100.2245,99.6977,99.7077,353773.0
2023-03-30 11:25:00,100.31,100.51,100.24,100.48,266891.0,99.7077,99.9065,99.6381,99.8766,266891.0
2023-03-30 11:30:00,100.47,100.52,100.37,100.42,170413.0,99.8667,99.9164,99.7673,99.817,170413.0
2023-03-30 11:35:00,100.42,100.52,100.39,100.51,136318.0,99.817,99.9164,99.7872,99.9065,136318.0
2023-03-30 11:40:00,100.51,100.64,100.44,100.61,120996.0,99.9065,100.0357,99.8369,100.0059,120996.0
2023-03-30 11:45:00,100.62,100.66,100.5,100.55,189056.0,100.0158,100.0556,99.8965,99.9462,189056.0
2023-03-30 11:50:00,100.55,100.57,100.44,100.54,135541.0,99.9462,99.9661,99.8369,99.9363,135541.0
2023-03-30 11:55:00,100.54,100.6,100.51,100.53,143131.0,99.9363,99.9959,99.9065,99.9263,143131.0
2023-03-30 12:00:00,100.54,100.6,100.39,100.6,136485.0,99.9363,99.9959,99.7872,99.9959,136485.0
2023-03-30 12:05:00,100.6,100.68,100.56,100.64,137567.0,99.9959,100.0754,99.9562,100.0357,137567.0
2023-03-30 12:10:00,100.65,100.73,100.6,100.62,220824.0,100.0456,100.1251,99.9959,100.0158,220824.0
2023-03-30 12:15:00,100.61,100.74,100.56,100.74,116949.0,100.0059,100.1351,99.9562,100.1351,116949.0
2023-03-30 12:20:00,100.73,100.74,100.6,100.7,210705.0,100.1251,100.1351,99.9959,100.0953,210705.0
2023-03-30 12:25:00,100.7,100.8,100.66,100.74,126972.0,100.0953,100.1947,100.0556,100.1351,126972.0
2023-03-30 12:30:00,100.73,100.81,100.67,100.68,155418.0,100.1251,100.2047,100.0655,100.0754,155418.0
2023-03-30 12:35:00,100.68,100.7,100.54,100.66,133664.0,100.0754,100.0953,99.9363,100.0556,133664.0
2023-03-30 12:40:00,100.66,100.76,100.6,100.61,156166.0,100.0556,100.155,99.9959,100.0059,156166.0
2023-03-30 12:45:00,100.62,100.63,100.52,100.55,89913.0,100.0158,100.0257,99.9164,99.9462,89913.0
2023-03-30 12:50:00,100.55,100.73,100.52,100.73,124450.0,99.9462,100.1251,99.9164,100.1251,124450.0
2023-03-30 12:55:00,100.73,100.77,100.62,100.65,119949.0,100.1251,100.1649,100.0158,100.0456,119949.0
2023-03-30 13:00:00,100.65,100.65,100.52,100.62,110661.0,100.0456,100.0456,99.9164,100.0158,110661.0
2023-03-30 13:05:00,100.62,100.73,100.61,100.73,118574.0,100.0158,100.1251,100.0059,100.1251,118574.0
2023-03-30 13:10:00,100.73,100.74,100.64,100.72,91121.0,100.1251,100.1351,100.0357,100.1152,91121.0
2023-03-30 13:15:00,100.73,100.73,100.62,100.72,85818.0,100.1251,100.1251,100.0158,100.1152,85818.0
2023-03-30 13:20:00,100.73,100.79,100.62,100.66,139418.0,100.1251,100.1848,100.0158,100.0556,139418.0
2023-03-30 13:25:00,100.66,100.69,100.59,100.63,102894.0,100.0556,100.0854,99.986,100.0257,102894.0
2023-03-30 13:30:00,100.63,100.63,100.54,100.59,137398.0,100.0257,100.0257,99.9363,99.986,137398.0
2023-03-30 13:35:00,100.59,100.66,100.57,100.61,136027.0,99.986,100.0556,99.9661,100.0059,136027.0
2023-03-30 13:40:00,100.61,100.66,100.52,100.66,140687.0,100.0059,100.0556,99.9164,100.0556,140687.0
2023-03-30 13:45:00,100.65,100.67,100.56,100.64,159305.0,100.0456,100.0655,99.9562,100.0357,159305.0
2023-03-30 13:50:00,100.64,100.65,100.49,100.6,112551.0,100.0357,100.0456,99.8866,99.9959,112551.0
2023-03-30 13:55:00,100.6,100.66,100.56,100.64,104672.0,99.9959,100.0556,99.9562,100.0357,104672.0
2023-03-30 14:00:00,100.64,100.66,100.57,100.63,90000.0,100.0357,100.0556,99.9661,100.0257,90000.0
2023-03-30 14:05:00,100.63,100.72,100.62,100.68,144167.0,100.0257,100.1152,100.0158,100.0754,144167.0
2023-03-30 14:10:00,100.69,100.72,100.64,100.68,92607.0,100.0854,100.1152,100.0357,100.0754,92607.0
2023-03-30 14:15:00,100.67,100.69,100.56,100.59,197635.0,100.0655,100.0854,99.9562,99.986,197635.0
2023-03-30 14:20:00,100.59,100.65,100.55,100.59,220166.0,99.986,100.0456,99.9462,99.986,220166.0
2023-03-30 14:25:00,100.6,100.65,100.55,100.58,567089.0,99.9959,100.0456,99.9462,99.976,567089.0
2023-03-30 14:30:00,100.58,100.66,100.53,100.6,325858.0,99.976,100.0556,99.9263,99.9959,325858.0
2023-03-30 14:35:00,100.6,100.69,100.54,100.66,260179.0,99.9959,100.0854,99.9363,100.0556,260179.0
2023-03-30 14:40:00,100.66,100.74,100.57,100.58,169776.0,100.0556,100.1351,99.9661,99.976,169776.0
2023-03-30 14:45:00,100.59,100.69,100.58,100.68,97744.0,99.986,100.0854,99.976,100.0754,97744.0
2023-03-30 14:50:00,100.67,100.71,100.63,100.65,117555.0,100.0655,100.1053,100.0257,100.0456,117555.0
2023-03-30 14:55:00,100.66,100.7,100.64,100.65,98329.0,100.0556,100.0953,100.0357,100.0456,98329.0
2023-03-30 15:00:00,100.65,100.73,100.63,100.72,173954.0,100.0456,100.1251,100.0257,100.1152,173954.0
2023-03-30 15:05:00,100.72,100.76,100.61,100.7,175198.0,100.1152,100.155,100.0059,100.0953,175198.0
2023-03-30 15:10:00,100.7,100.78,100.65,100.78,122634.0,100.0953,100.1748,100.0456,100.1748,122634.0
2023-03-30 15:15:00,100.77,100.8,100.7,100.77,131372.0,100.1649,100.1947,100.0953,100.1649,131372.0
2023-03-30 15:20:00,100.77,100.87,100.75,100.85,238153.0,100.1649,100.2643,100.145,100.2444,238153.0
2023-03-30 15:25:00,100.84,100.94,100.83,100.91,214977.0,100.2345,100.3339,100.2245,100.3041,214977.0
2023-03-30 15:30:00,100.92,101.0,100.87,100.99,305101.0,100.314,100.3935,100.2643,100.3836,305101.0
2023-03-30 15:35:00,100.98,101.15,100.97,101.13,314129.0,100.3736,100.5426,100.3637,100.5227,314129.0
2023-03-30 15:40:00,101.13,101.16,100.93,100.96,434975.0,100.5227,100.5526,100.3239,100.3538,434975.0
2023-03-30 15:45:00,100.96,100.96,100.84,100.84,347836.0,100.3538,100.3538,100.2345,100.2345,347836.0
2023-03-30 15:50:00,100.85,100.97,100.85,100.95,485987.0,100.2444,100.3637,100.2444,100.3438,485987.0
2023-03-30 15:55:00,100.94,100.95,100.73,100.89,1348146.0,100.3339,100.3438,100.1251,100.2842,1348146.0
2023-03-31 09:30:00,101.3,101.75,101.04,101.59,1001606.0,100.6917,101.139,100.4333,100.98,1001606.0
2023-03-31 09:35:00,101.59,101.93,101.3,101.38,507727.0,100.98,101.3179,100.6917,100.7712,507727.0
2023-03-31 09:40:00,101.39,101.67,101.36,101.51,292172.0,100.7812,101.0595,100.7514,100.9005,292172.0
2023-03-31 09:45:00,101.51,101.71,101.46,101.69,358601.0,100.9005,101.0993,100.8508,101.0794,358601.0
2023-03-31 09:50:00,101.69,101.86,101.58,101.64,232028.0,101.0794,101.2484,100.97,101.0297,232028.0
2023-03-31 09:55:00,101.64,101.89,101.53,101.84,212904.0,101.0297,101.2782,100.9203,101.2285,212904.0
2023-03-31 10:00:00,101.85,101.96,101.61,101.95,323822.0,101.2384,101.3478,100.9999,101.3378,323822.0
2023-03-31 10:05:00,101.96,101.98,101.79,101.9,303975.0,101.3478,101.3676,101.1788,101.2881,303975.0
2023-03-31 10:10:00,101.9,102.18,101.87,101.96,281826.0,101.2881,101.5664,101.2583,101.3478,281826.0
2023-03-31 10:15:00,101.97,102.11,101.88,102.1,218307.0,101.3577,101.4969,101.2682,101.4869,218307.0
2023-03-31 10:20:00,102.1,102.39,102.07,102.37,577850.0,101.4869,101.7752,101.4571,101.7553,577850.0
2023-03-31 10:25:00,102.36,102.57,102.27,102.48,481565.0,101.7454,101.9541,101.6559,101.8646,481565.0
2023-03-31 10:30:00,102.47,102.68,102.43,102.68,338087.0,101.8547,102.0634,101.8149,102.0634,338087.0
2023-03-31 10:35:00,102.69,102.94,102.65,102.91,618723.0,102.0734,102.3219,102.0336,102.2921,618723.0
2023-03-31 10:40:00,102.91,103.25,102.9,103.14,715090.0,102.2921,102.63,102.2821,102.5207,715090.0
2023-03-31 10:45:00,103.14,103.23,102.84,102.84,387890.0,102.5207,102.6101,102.2225,102.2225,387890.0
2023-03-31 10:50:00,102.85,102.86,102.46,102.58,319161.0,102.2324,102.2424,101.8448,101.964,319161.0
2023-03-31 10:55:00,102.59,102.61,102.44,102.56,191266.0,101.974,101.9939,101.8249,101.9442,191266.0
2023-03-31 11:00:00,102.56,102.6,102.44,102.57,428845.0,101.9442,101.9839,101.8249,101.9541,428845.0
2023-03-31 11:05:00,102.58,102.64,102.52,102.54,236117.0,101.964,102.0237,101.9044,101.9243,236117.0
2023-03-31 11:10:00,102.53,102.58,102.35,102.52,209659.0,101.9143,101.964,101.7354,101.9044,209659.0
2023-03-31 11:15:00,102.53,102.68,102.5,102.67,170959.0,101.9143,102.0634,101.8845,102.0535,170959.0
2023-03-31 11:20:00,102.66,102.86,102.64,102.83,193334.0,102.0436,102.2424,102.0237,102.2125,193334.0
2023-03-31 11:25:00,102.84,102.85,102.54,102.55,230360.0,102.2225,102.2324,101.9243,101.9342,230360.0
2023-03-31 11:30:00,102.56,102.68,102.55,102.65,134515.0,101.9442,102.0634,101.9342,102.0336,134515.0
2023-03-31 11:35:00,102.67,102.73,102.57,102.6,131286.0,102.0535,102.1131,101.9541,101.9839,131286.0
2023-03-31 11:40:00,102.59,102.66,102.56,102.61,100953.0,101.974,102.0436,101.9442,101.9939,100953.0
2023-03-31 11:45:00,102.6,102.63,102.47,102.53,179422.0,101.9839,102.0137,101.8547,101.9143,179422.0
2023-03-31 11:50:00,102.53,102.61,102.39,102.42,180954.0,101.9143,101.9939,101.7752,101.805,180954.0
2023-03-31 11:55:00,102.41,102.6,102.41,102.54,165855.0,101.7951,101.9839,101.7951,101.9243,165855.0
2023-03-31 12:00:00,102.54,102.62,102.5,102.55,128855.0,101.9243,102.0038,101.8845,101.9342,128855.0
2023-03-31 12:05:00,102.54,102.61,102.48,102.5,162254.0,101.9243,101.9939,101.8646,101.8845,162254.0
2023-03-31 12:10:00,102.5,102.55,102.33,102.34,147389.0,101.8845,101.9342,101.7155,101.7255,147389.0
2023-03-31 12:15:00,102.33,102.54,102.31,102.53,189269.0,101.7155,101.9243,101.6957,101.9143,189269.0
2023-03-31 12:20:00,102.52,102.52,102.35,102.38,119907.0,101.9044,101.9044,101.7354,101.7652,119907.0
2023-03-31 12:25:00,102.4,102.49,102.35,102.49,157919.0,101.7851,101.8746,101.7354,101.8746,157919.0
2023-03-31 12:30:00,102.49,102.53,102.41,102.43,127778.0,101.8746,101.9143,101.7951,101.8149,127778.0
2023-03-31 12:35:00,102.42,102.49,102.36,102.44,102941.0,101.805,101.8746,101.7454,101.8249,102941.0
2023-03-31 12:40:00,102.44,102.49,102.3,102.31,128592.0,101.8249,101.8746,101.6857,101.6957,128592.0
2023-03-31 12:45:00,102.31,102.39,102.26,102.39,123587.0,101.6957,101.7752,101.646,101.7752,123587.0
2023-03-31 12:50:00,102.39,102.45,102.25,102.29,149359.0,101.7752,101.8348,101.636,101.6758,149359.0
2023-03-31 12:55:00,102.29,102.42,102.28,102.4,162043.0,101.6758,101.805,101.6658,101.7851,162043.0
2023-03-31 13:00:00,102.4,102.48,102.3,102.35,132398.0,101.7851,101.8646,101.6857,101.7354,132398.0
2023-03-31 13:05:00,102.34,102.39,102.23,102.37,138373.0,101.7255,101.7752,101.6161,101.7553,138373.0
2023-03-31 13:10:00,102.37,102.4,102.29,102.39,97742.0,101.7553,101.7851,101.6758,101.7752,97742.0
2023-03-31 13:15:00,102.39,102.45,102.34,102.39,141526.0,101.7752,101.8348,101.7255,101.7752,141526.0
2023-03-31 13:20:00,102.4,102.59,102.39,102.58,150937.0,101.7851,101.974,101.7752,101.964,150937.0
2023-03-31 13:25:00,102.58,102.65,102.56,102.59,150859.0,101.964,102.0336,101.9442,101.974,150859.0
2023-03-31 13:30:00,102.6,102.63,102.56,102.59,112285.0,101.9839,102.0137,101.9442,101.974,112285.0
2023-03-31 13:35:00,102.59,102.69,102.55,102.62,147608.0,101.974,102.0734,101.9342,102.0038,147608.0
2023-03-31 13:40:00,102.62,102.69,102.54,102.58,113209.0,102.0038,102.0734,101.9243,101.964,113209.0
2023-03-31 13:45:00,102.57,102.73,102.57,102.67,114965.0,101.9541,102.1131,101.9541,102.0535,114965.0
2023-03-31 13:50:00,102.68,102.77,102.65,102.67,128549.0,102.0634,102.1529,102.0336,102.0535,128549.0
2023-03-31 13:55:00,102.67,102.76,102.59,102.73,97828.0,102.0535,102.143,101.974,102.1131,97828.0
2023-03-31 14:00:00,102.73,102.83,102.71,102.81,117259.0,102.1131,102.2125,102.0933,102.1927,117259.0
2023-03-31 14:05:00,102.82,102.92,102.81,102.85,136375.0,102.2026,102.302,102.1927,102.2324,136375.0
2023-03-31 14:10:00,102.85,102.88,102.74,102.78,194744.0,102.2324,102.2622,102.1231,102.1628,194744.0
2023-03-31 14:15:00,102.78,102.8,102.67,102.7,129284.0,102.1628,102.1827,102.0535,102.0833,129284.0
2023-03-31 14:20:00,102.7,102.74,102.61,102.72,97827.0,102.0833,102.1231,101.9939,102.1032,97827.0
2023-03-31 14:25:00,102.72,102.76,102.59,102.73,166045.0,102.1032,102.143,101.974,102.1131,166045.0
2023-03-31 14:30:00,102.73,102.82,102.66,102.78,153905.0,102.1131,102.2026,102.0436,102.1628,153905.0
2023-03-31 14:35:00,102.79,102.84,102.76,102.81,147624.0,102.1728,102.2225,102.143,102.1927,147624.0
2023-03-31 14:40:00,102.81,102.91,102.79,102.82,119468.0,102.1927,102.2921,102.1728,102.2026,119468.0
2023-03-31 14:45:00,102.81,102.89,102.77,102.89,99681.0,102.1927,102.2722,102.1529,102.2722,99681.0
2023-03-31 14:50:00,102.89,102.99,102.84,102.97,129392.0,102.2722,102.3716,102.2225,102.3517,129392.0
2023-03-31 14:55:00,102.98,103.01,102.85,103.0,214866.0,102.3616,102.3915,102.2324,102.3815,214866.0
2023-03-31 15:00:00,102.99,103.15,102.99,103.14,247252.0,102.3716,102.5306,102.3716,102.5207,247252.0
2023-03-31 15:05:00,103.15,103.23,103.13,103.21,196284.0,102.5306,102.6101,102.5107,102.5903,196284.0
2023-03-31 15:10:00,103.22,103.29,103.14,103.16,360005.0,102.6002,102.6698,102.5207,102.5406,360005.0
2023-03-31 15:15:00,103.15,103.26,103.12,103.21,232487.0,102.5306,102.64,102.5008,102.5903,232487.0
2023-03-31 15:20:00,103.21,103.37,103.19,103.35,318782.0,102.5903,102.7493,102.5704,102.7294,318782.0
2023-03-31 15:25:00,103.35,103.49,103.35,103.48,350592.0,102.7294,102.8686,102.7294,102.8586,350592.0
2023-03-31 15:30:00,103.48,103.61,103.46,103.58,558873.0,102.8586,102.9879,102.8388,102.958,558873.0
2023-03-31 15:35:00,103.58,103.6,103.31,103.33,421025.0,102.958,102.9779,102.6897,102.7095,421025.0
2023-03-31 15:40:00,103.32,103.36,103.17,103.18,292412.0,102.6996,102.7394,102.5505,102.5604,292412.0
2023-03-31 15:45:00,103.18,103.38,103.16,103.3,327306.0,102.5604,102.7592,102.5406,102.6797,327306.0
2023-03-31 15:50:00,103.3,103.79,103.18,103.69,1190410.0,102.6797,103.1668,102.5604,103.0674,1190410.0
2023-03-31 15:55:00,103.7,103.89,103.61,103.69,2683916.0,103.0773,103.2662,102.9879,103.0674,2683916.0
2023-04-03 09:30:00,102.39,103.11,101.93,103.02,1085478.0,101.7752,102.4909,101.3179,102.4014,1085478.0
2023-04-03 09:35:00,103.04,103.65,102.79,103.55,472697.0,102.4213,103.0276,102.1728,102.9282,472697.0
2023-04-03 09:40:00,103.55,103.79,103.21,103.37,326800.0,102.9282,103.1668,102.5903,102.7493,326800.0
2023-04-03 09:45:00,103.36,103.7,103.22,103.57,298897.0,102.7394,103.0773,102.6002,102.9481,298897.0
2023-04-03 09:50:00,103.57,103.68,103.33,103.34,287367.0,102.9481,103.0574,102.7095,102.7195,287367.0
2023-04-03 09:55:00,103.33,103.39,103.1,103.33,212499.0,102.7095,102.7692,102.4809,102.7095,212499.0
2023-04-03 10:00:00,103.33,103.62,103.28,103.57,282221.0,102.7095,102.9978,102.6598,102.9481,282221.0
2023-04-03 10:05:00,103.57,103.58,103.16,103.23,243449.0,102.9481,102.958,102.5406,102.6101,243449.0
2023-04-03 10:10:00,103.23,103.47,103.18,103.47,198824.0,102.6101,102.8487,102.5604,102.8487,198824.0
2023-04-03 10:15:00,103.47,103.63,103.33,103.53,242763.0,102.8487,103.0077,102.7095,102.9083,242763.0
2023-04-03 10:20:00,103.54,103.71,103.45,103.57,296106.0,102.9183,103.0872,102.8288,102.9481,296106.0
2023-04-03 10:25:00,103.58,103.74,103.55,103.66,193545.0,102.958,103.1171,102.9282,103.0375,193545.0
2023-04-03 10:30:00,103.66,103.7,103.48,103.56,190262.0,103.0375,103.0773,102.8586,102.9382,190262.0
2023-04-03 10:35:00,103.56,103.57,103.35,103.37,222613.0,102.9382,102.9481,102.7294,102.7493,222613.0
2023-04-03 10:40:00,103.37,103.41,103.18,103.31,221771.0,102.7493,102.7891,102.5604,102.6897,221771.0
2023-04-03 10:45:00,103.3,103.34,102.94,103.06,332522.0,102.6797,102.7195,102.3219,102.4412,332522.0
2023-04-03 10:50:00,103.05,103.09,102.71,102.79,230735.0,102.4312,102.471,102.0933,102.1728,230735.0
2023-04-03 10:55:00,102.79,103.04,102.75,102.92,236758.0,102.1728,102.4213,102.133,102.302,236758.0
2023-04-03 11:00:00,102.92,103.03,102.82,102.82,136057.0,102.302,102.4113,102.2026,102.2026,136057.0
2023-04-03 11:05:00,102.83,102.95,102.71,102.72,218225.0,102.2125,102.3318,102.0933,102.1032,218225.0
2023-04-03 11:10:00,102.72,102.8,102.54,102.73,141434.0,102.1032,102.1827,101.9243,102.1131,141434.0
2023-04-03 11:15:00,102.72,103.04,102.67,102.95,183200.0,102.1032,102.4213,102.0535,102.3318,183200.0
2023-04-03 11:20:00,102.95,103.06,102.92,102.98,164726.0,102.3318,102.4412,102.302,102.3616,164726.0
2023-04-03 11:25:00,102.98,103.03,102.89,102.95,114872.0,102.3616,102.4113,102.2722,102.3318,114872.0
2023-04-03 11:30:00,102.94,102.94,102.74,102.85,112100.0,102.3219,102.3219,102.1231,102.2324,112100.0
2023-04-03 11:35:00,102.86,102.9,102.72,102.78,92239.0,102.2424,102.2821,102.1032,102.1628,92239.0
2023-04-03 11:40:00,102.79,102.89,102.73,102.75,118778.0,102.1728,102.2722,102.1131,102.133,118778.0
2023-04-03 11:45:00,102.75,102.91,102.74,102.9,161584.0,102.133,102.2921,102.1231,102.2821,161584.0
2023-04-03 11:50:00,102.89,102.94,102.83,102.9,138647.0,102.2722,102.3219,102.2125,102.2821,138647.0
2023-04-03 11:55:00,102.9,103.07,102.9,103.05,203154.0,102.2821,102.4511,102.2821,102.4312,203154.0
2023-04-03 12:00:00,103.05,103.11,102.94,103.03,144233.0,102.4312,102.4909,102.3219,102.4113,144233.0
2023-04-03 12:05:00,103.02,103.08,102.94,103.04,145732.0,102.4014,102.461,102.3219,102.4213,145732.0
2023-04-03 12:10:00,103.04,103.17,103.02,103.16,168208.0,102.4213,102.5505,102.4014,102.5406,168208.0
2023-04-03 12:15:00,103.16,103.33,103.11,103.21,182064.0,102.5406,102.7095,102.4909,102.5903,182064.0
2023-04-03 12:20:00,103.22,103.33,103.21,103.29,119345.0,102.6002,102.7095,102.5903,102.6698,119345.0
2023-04-03 12:25:00,103.29,103.37,103.26,103.29,74982.0,102.6698,102.7493,102.64,102.6698,74982.0
2023-04-03 12:30:00,103.28,103.31,103.15,103.3,76175.0,102.6598,102.6897,102.5306,102.6797,76175.0
2023-04-03 12:35:00,103.31,103.4,103.26,103.39,93600.0,102.6897,102.7791,102.64,102.7692,93600.0
2023-04-03 12:40:00,103.39,103.4,103.22,103.26,93075.0,102.7692,102.7791,102.6002,102.64,93075.0
2023-04-03 12:45:00,103.25,103.33,103.22,103.27,98445.0,102.63,102.7095,102.6002,102.6499,98445.0
2023-04-03 12:50:00,103.27,103.3,103.1,103.14,112267.0,102.6499,102.6797,102.4809,102.5207,112267.0
2023-04-03 12:55:00,103.14,103.23,103.13,103.15,85192.0,102.5207,102.6101,102.5107,102.5306,85192.0
2023-04-03 13:00:00,103.13,103.13,102.95,103.1,141472.0,102.5107,102.5107,102.3318,102.4809,141472.0
2023-04-03 13:05:00,103.11,103.11,102.92,103.01,95752.0,102.4909,102.4909,102.302,102.3915,95752.0
2023-04-03 13:10:00,103.02,103.07,102.94,102.95,110093.0,102.4014,102.4511,102.3219,102.3318,110093.0
2023-04-03 13:15:00,102.95,103.06,102.9,103.02,87067.0,102.3318,102.4412,102.2821,102.4014,87067.0
2023-04-03 13:20:00,103.03,103.05,102.88,103.05,108341.0,102.4113,102.4312,102.2622,102.4312,108341.0
2023-04-03 13:25:00,103.05,103.08,102.94,102.97,119180.0,102.4312,102.461,102.3219,102.3517,119180.0
2023-04-03 13:30:00,102.96,103.09,102.89,103.06,147439.0,102.3418,102.471,102.2722,102.4412,147439.0
2023-04-03 13:35:00,103.06,103.17,102.98,103.1,272513.0,102.4412,102.5505,102.3616,102.4809,272513.0
2023-04-03 13:40:00,103.11,103.12,102.89,102.95,91426.0,102.4909,102.5008,102.2722,102.3318,91426.0
2023-04-03 13:45:00,102.94,102.99,102.92,102.95,67074.0,102.3219,102.3716,102.302,102.3318,67074.0
2023-04-03 13:50:00,102.94,103.09,102.92,103.08,111694.0,102.3219,102.471,102.302,102.461,111694.0
2023-04-03 13:55:00,103.07,103.13,103.04,103.08,112332.0,102.4511,102.5107,102.4213,102.461,112332.0
2023-04-03 14:00:00,103.08,103.15,103.03,103.12,163733.0,102.461,102.5306,102.4113,102.5008,163733.0
2023-04-03 14:05:00,103.12,103.18,103.02,103.03,97961.0,102.5008,102.5604,102.4014,102.4113,97961.0
2023-04-03 14:10:00,103.01,103.15,102.98,103.11,88345.0,102.3915,102.5306,102.3616,102.4909,88345.0
2023-04-03 14:15:00,103.11,103.11,102.91,103.0,76845.0,102.4909,102.4909,102.2921,102.3815,76845.0
2023-04-03 14:20:00,103.02,103.02,102.88,103.02,119737.0,102.4014,102.4014,102.2622,102.4014,119737.0
2023-04-03 14:25:00,103.03,103.09,102.99,103.09,95954.0,102.4113,102.471,102.3716,102.471,95954.0
2023-04-03 14:30:00,103.08,103.21,103.06,103.2,115361.0,102.461,102.5903,102.4412,102.5803,115361.0
2023-04-03 14:35:00,103.2,103.41,103.18,103.37,157802.0,102.5803,102.7891,102.5604,102.7493,157802.0
2023-04-03 14:40:00,103.38,103.46,103.31,103.34,122946.0,102.7592,102.8388,102.6897,102.7195,122946.0
2023-04-03 14:45:00,103.34,103.53,103.33,103.53,152438.0,102.7195,102.9083,102.7095,102.9083,152438.0
2023-04-03 14:50:00,103.53,103.66,103.53,103.66,115892.0,102.9083,103.0375,102.9083,103.0375,115892.0
2023-04-03 14:55:00,103.66,103.7,103.6,103.65,138419.0,103.0375,103.0773,102.9779,103.0276,138419.0
2023-04-03 15:00:00,103.65,103.77,103.6,103.73,170259.0,103.0276,103.1469,102.9779,103.1071,170259.0
2023-04-03 15:05:00,103.74,103.78,103.66,103.76,232587.0,103.1171,103.1568,103.0375,103.1369,232587.0
2023-04-03 15:10:00,103.76,103.9,103.75,103.86,556662.0,103.1369,103.2761,103.127,103.2363,556662.0
2023-04-03 15:15:00,103.84,103.9,103.79,103.85,143632.0,103.2165,103.2761,103.1668,103.2264,143632.0
2023-04-03 15:20:00,103.86,103.87,103.77,103.77,187175.0,103.2363,103.2463,103.1469,103.1469,187175.0
2023-04-03 15:25:00,103.78,104.03,103.77,103.92,331892.0,103.1568,103.4053,103.1469,103.296,331892.0
2023-04-03 15:30:00,103.93,104.07,103.86,104.02,327779.0,103.3059,103.4451,103.2363,103.3954,327779.0
2023-04-03 15:35:00,104.02,104.05,103.95,103.96,293069.0,103.3954,103.4252,103.3258,103.3357,293069.0
2023-04-03 15:40:00,103.95,104.05,103.88,104.05,286101.0,103.3258,103.4252,103.2562,103.4252,286101.0
2023-04-03 15:45:00,104.05,104.24,104.03,104.15,334018.0,103.4252,103.6141,103.4053,103.5246,334018.0
2023-04-03 15:50:00,104.15,104.37,104.11,104.31,530166.0,103.5246,103.7433,103.4848,103.6836,530166.0
2023-04-03 15:55:00,104.31,104.53,104.31,104.39,1158135.0,103.6836,103.9023,103.6836,103.7632,1158135.0
2023-04-04 09:30:00,104.29,104.82,104.04,104.58,1048349.0,103.6638,104.1906,103.4153,103.952,1048349.0
2023-04-04 09:35:00,104.59,105.11,104.39,104.63,579419.0,103.962,104.4788,103.7632,104.0017,579419.0
2023-04-04 09:40:00,104.63,104.69,104.18,104.51,492678.0,104.0017,104.0614,103.5544,103.8824,492678.0
2023-04-04 09:45:00,104.52,105.09,104.5,104.83,458363.0,103.8924,104.459,103.8725,104.2005,458363.0
2023-04-04 09:50:00,104.82,105.31,104.78,105.24,410122.0,104.1906,104.6776,104.1508,104.6081,410122.0
2023-04-04 09:55:00,105.24,105.3,105.02,105.11,337649.0,104.6081,104.6677,104.3894,104.4788,337649.0
2023-04-04 10:00:00,105.12,105.39,104.92,105.23,517865.0,104.4888,104.7572,104.29,104.5981,517865.0
2023-04-04 10:05:00,105.23,105.55,105.19,105.44,469615.0,104.5981,104.9162,104.5584,104.8069,469615.0
2023-04-04 10:10:00,105.44,105.58,105.24,105.36,317696.0,104.8069,104.946,104.6081,104.7273,317696.0
2023-04-04 10:15:00,105.37,105.5,105.09,105.24,306096.0,104.7373,104.8665,104.459,104.6081,306096.0
2023-04-04 10:20:00,105.24,105.3,104.92,104.99,247519.0,104.6081,104.6677,104.29,104.3596,247519.0
2023-04-04 10:25:00,104.99,105.37,104.97,105.36,252473.0,104.3596,104.7373,104.3397,104.7273,252473.0
2023-04-04 10:30:00,105.36,105.54,105.2,105.25,271749.0,104.7273,104.9063,104.5683,104.618,271749.0
2023-04-04 10:35:00,105.25,105.44,105.23,105.34,196613.0,104.618,104.8069,104.5981,104.7075,196613.0
2023-04-04 10:40:00,105.33,105.34,105.13,105.33,253957.0,104.6975,104.7075,104.4987,104.6975,253957.0
2023-04-04 10:45:00,105.33,105.42,104.99,105.01,288134.0,104.6975,104.787,104.3596,104.3794,288134.0
2023-04-04 10:50:00,105.02,105.24,104.95,105.23,254612.0,104.3894,104.6081,104.3198,104.5981,254612.0
2023-04-04 10:55:00,105.23,105.32,104.87,105.09,212382.0,104.5981,104.6876,104.2403,104.459,212382.0
2023-04-04 11:00:00,105.09,105.27,105.08,105.27,148939.0,104.459,104.6379,104.449,104.6379,148939.0
2023-04-04 11:05:00,105.27,105.34,105.03,105.06,227118.0,104.6379,104.7075,104.3993,104.4291,227118.0
2023-04-04 11:10:00,105.06,105.22,104.93,105.11,183483.0,104.4291,104.5882,104.2999,104.4788,183483.0
2023-04-04 11:15:00,105.11,105.11,104.69,104.82,331741.0,104.4788,104.4788,104.0614,104.1906,331741.0
2023-04-04 11:20:00,104.81,105.02,104.77,105.01,154572.0,104.1806,104.3894,104.1409,104.3794,154572.0
2023-04-04 11:25:00,105.01,105.06,104.91,104.98,226487.0,104.3794,104.4291,104.28,104.3496,226487.0
2023-04-04 11:30:00,104.98,105.03,104.9,104.97,155356.0,104.3496,104.3993,104.2701,104.3397,155356.0
2023-04-04 11:35:00,104.97,105.06,104.91,104.93,150362.0,104.3397,104.4291,104.28,104.2999,150362.0
2023-04-04 11:40:00,104.93,105.0,104.82,104.92,144927.0,104.2999,104.3695,104.1906,104.29,144927.0
2023-04-04 11:45:00,104.92,105.04,104.91,104.95,151832.0,104.29,104.4093,104.28,104.3198,151832.0
2023-04-04 11:50:00,104.94,105.08,104.91,104.98,140908.0,104.3099,104.449,104.28,104.3496,140908.0
2023-04-04 11:55:00,104.98,105.06,104.81,104.81,159907.0,104.3496,104.4291,104.1806,104.1806,159907.0
2023-04-04 12:00:00,104.82,104.92,104.48,104.54,172694.0,104.1906,104.29,103.8526,103.9123,172694.0
2023-04-04 12:05:00,104.54,104.58,104.25,104.29,166755.0,103.9123,103.952,103.624,103.6638,166755.0
2023-04-04 12:10:00,104.29,104.55,104.28,104.44,162530.0,103.6638,103.9222,103.6538,103.8129,162530.0
2023-04-04 12:15:00,104.43,104.43,104.34,104.38,108752.0,103.8029,103.8029,103.7135,103.7532,108752.0
2023-04-04 12:20:00,104.39,104.51,104.3,104.51,128658.0,103.7632,103.8824,103.6737,103.8824,128658.0
2023-04-04 12:25:00,104.51,104.55,104.45,104.46,167620.0,103.8824,103.9222,103.8228,103.8327,167620.0
2023-04-04 12:30:00,104.45,104.53,104.41,104.49,86496.0,103.8228,103.9023,103.783,103.8626,86496.0
2023-04-04 12:35:00,104.48,104.51,104.4,104.43,94426.0,103.8526,103.8824,103.7731,103.8029,94426.0
2023-04-04 12:40:00,104.43,104.5,104.37,104.43,118870.0,103.8029,103.8725,103.7433,103.8029,118870.0
2023-04-04 12:45:00,104.44,104.51,104.4,104.41,84643.0,103.8129,103.8824,103.7731,103.783,84643.0
2023-04-04 12:50:00,104.4,104.47,104.34,104.41,126716.0,103.7731,103.8427,103.7135,103.783,126716.0
2023-04-04 12:55:00,104.42,104.59,104.4,104.54,175451.0,103.793,103.962,103.7731,103.9123,175451.0
2023-04-04 13:00:00,104.56,104.59,104.49,104.56,123898.0,103.9321,103.962,103.8626,103.9321,123898.0
2023-04-04 13:05:00,104.57,104.76,104.52,104.63,181782.0,103.9421,104.1309,103.8924,104.0017,181782.0
2023-04-04 13:10:00,104.64,104.66,104.55,104.64,110596.0,104.0117,104.0315,103.9222,104.0117,110596.0
2023-04-04 13:15:00,104.63,104.84,104.62,104.74,148081.0,104.0017,104.2105,103.9918,104.1111,148081.0
2023-04-04 13:20:00,104.74,104.75,104.55,104.74,185567.0,104.1111,104.121,103.9222,104.1111,185567.0
2023-04-04 13:25:00,104.75,104.77,104.7,104.72,87105.0,104.121,104.1409,104.0713,104.0912,87105.0
2023-04-04 13:30:00,104.71,104.79,104.67,104.7,128280.0,104.0812,104.1608,104.0415,104.0713,128280.0
2023-04-04 13:35:00,104.69,104.78,104.65,104.75,116002.0,104.0614,104.1508,104.0216,104.121,116002.0
2023-04-04 13:40:00,104.76,104.77,104.61,104.65,128258.0,104.1309,104.1409,103.9818,104.0216,128258.0
2023-04-04 13:45:00,104.64,104.69,104.5,104.68,154714.0,104.0117,104.0614,103.8725,104.0514,154714.0
2023-04-04 13:50:00,104.69,104.71,104.62,104.64,94719.0,104.0614,104.0812,103.9918,104.0117,94719.0
2023-04-04 13:55:00,104.63,104.7,104.58,104.65,67917.0,104.0017,104.0713,103.952,104.0216,67917.0
2023-04-04 14:00:00,104.65,104.77,104.6,104.7,79450.0,104.0216,104.1409,103.9719,104.0713,79450.0
2023-04-04 14:05:00,104.7,104.83,104.69,104.74,93399.0,104.0713,104.2005,104.0614,104.1111,93399.0
2023-04-04 14:10:00,104.74,104.81,104.71,104.76,109792.0,104.1111,104.1806,104.0812,104.1309,109792.0
2023-04-04 14:15:00,104.77,104.81,104.71,104.74,71230.0,104.1409,104.1806,104.0812,104.1111,71230.0
2023-04-04 14:20:00,104.74,104.81,104.6,104.63,97584.0,104.1111,104.1806,103.9719,104.0017,97584.0
2023-04-04 14:25:00,104.64,104.74,104.64,104.7,144527.0,104.0117,104.1111,104.0117,104.0713,144527.0
2023-04-04 14:30:00,104.69,104.69,104.47,104.55,145010.0,104.0614,104.0614,103.8427,103.9222,145010.0
2023-04-04 14:35:00,104.56,104.64,104.4,104.63,185209.0,103.9321,104.0117,103.7731,104.0017,185209.0
2023-04-04 14:40:00,104.63,104.65,104.46,104.53,110452.0,104.0017,104.0216,103.8327,103.9023,110452.0
2023-04-04 14:45:00,104.52,104.53,104.38,104.5,108053.0,103.8924,103.9023,103.7532,103.8725,108053.0
2023-04-04 14:50:00,104.49,104.52,104.41,104.48,91434.0,103.8626,103.8924,103.783,103.8526,91434.0
2023-04-04 14:55:00,104.47,104.48,104.27,104.4,120584.0,103.8427,103.8526,103.6439,103.7731,120584.0
2023-04-04 15:00:00,104.4,104.55,104.38,104.52,184116.0,103.7731,103.9222,103.7532,103.8924,184116.0
2023-04-04 15:05:00,104.53,104.74,104.53,104.58,158375.0,103.9023,104.1111,103.9023,103.952,158375.0
2023-04-04 15:10:00,104.57,104.58,104.38,104.53,131647.0,103.9421,103.952,103.7532,103.9023,131647.0
2023-04-04 15:15:00,104.53,104.58,104.46,104.56,95532.0,103.9023,103.952,103.8327,103.9321,95532.0
2023-04-04 15:20:00,104.56,104.65,104.51,104.64,165445.0,103.9321,104.0216,103.8824,104.0117,165445.0
2023-04-04 15:25:00,104.63,104.63,104.46,104.48,150342.0,104.0017,104.0017,103.8327,103.8526,150342.0
2023-04-04 15:30:00,104.49,104.53,104.43,104.45,160954.0,103.8626,103.9023,103.8029,103.8228,160954.0
2023-04-04 15:35:00,104.44,104.53,104.33,104.45,196734.0,103.8129,103.9023,103.7035,103.8228,196734.0
2023-04-04 15:40:00,104.45,104.49,104.36,104.37,202241.0,103.8228,103.8626,103.7333,103.7433,202241.0
2023-04-04 15:45:00,104.37,104.39,104.22,104.32,222522.0,103.7433,103.7632,103.5942,103.6936,222522.0
2023-04-04 15:50:00,104.32,104.5,104.31,104.48,508623.0,103.6936,103.8725,103.6836,103.8526,508623.0
2023-04-04 15:55:00,104.48,104.77,104.47,104.77,1056880.0,103.8526,104.1409,103.8427,104.1409,1056880.0
2023-04-05 09:30:00,105.81,106.1,105.23,105.27,1291256.0,105.1746,105.4629,104.5981,104.6379,1291256.0
2023-04-05 09:35:00,105.26,105.63,104.72,104.99,696899.0,104.6279,104.9957,104.0912,104.3596,696899.0
2023-04-05 09:40:00,104.99,105.19,104.81,105.08,600571.0,104.3596,104.5584,104.1806,104.449,600571.0
2023-04-05 09:45:00,105.07,105.13,104.36,104.37,518453.0,104.4391,104.4987,103.7333,103.7433,518453.0
2023-04-05 09:50:00,104.37,104.8,104.14,104.69,687443.0,103.7433,104.1707,103.5147,104.0614,687443.0
2023-04-05 09:55:00,104.7,105.09,104.62,104.93,583691.0,104.0713,104.459,103.9918,104.2999,583691.0
2023-04-05 10:00:00,104.93,105.23,104.59,104.59,595729.0,104.2999,104.5981,103.962,103.962,595729.0
2023-04-05 10:05:00,104.6,104.76,104.46,104.51,369302.0,103.9719,104.1309,103.8327,103.8824,369302.0
2023-04-05 10:10:00,104.52,104.81,104.35,104.79,407995.0,103.8924,104.1806,103.7234,104.1608,407995.0
2023-04-05 10:15:00,104.79,104.89,104.43,104.44,292206.0,104.1608,104.2602,103.8029,103.8129,292206.0
2023-04-05 10:20:00,104.44,104.77,104.43,104.76,321047.0,103.8129,104.1409,103.8029,104.1309,321047.0
2023-04-05 10:25:00,104.75,104.76,104.45,104.61,267914.0,104.121,104.1309,103.8228,103.9818,267914.0
2023-04-05 10:30:00,104.6,104.72,104.49,104.51,293010.0,103.9719,104.0912,103.8626,103.8824,293010.0
2023-04-05 10:35:00,104.5,104.51,104.19,104.42,276000.0,103.8725,103.8824,103.5644,103.793,276000.0
2023-04-05 10:40:00,104.41,104.41,104.07,104.07,278615.0,103.783,103.783,103.4451,103.4451,278615.0
2023-04-05 10:45:00,104.08,104.16,103.94,103.95,314566.0,103.455,103.5345,103.3159,103.3258,314566.0
2023-04-05 10:50:00,103.95,104.08,103.72,104.06,343468.0,103.3258,103.455,103.0972,103.4351,343468.0
2023-04-05 10:55:00,104.07,104.08,103.71,103.75,301047.0,103.4451,103.455,103.0872,103.127,301047.0
2023-04-05 11:00:00,103.75,104.0,103.73,103.92,266832.0,103.127,103.3755,103.1071,103.296,266832.0
2023-04-05 11:05:00,103.93,103.99,103.85,103.91,210040.0,103.3059,103.3656,103.2264,103.286,210040.0
2023-04-05 11:10:00,103.91,104.0,103.85,103.93,213564.0,103.286,103.3755,103.2264,103.3059,213564.0
2023-04-05 11:15:00,103.94,103.99,103.9,103.93,228921.0,103.3159,103.3656,103.2761,103.3059,228921.0
2023-04-05 11:20:00,103.93,104.19,103.85,104.16,575271.0,103.3059,103.5644,103.2264,103.5345,575271.0
2023-04-05 11:25:00,104.16,104.32,104.1,104.31,281645.0,103.5345,103.6936,103.4749,103.6836,281645.0
2023-04-05 11:30:00,104.31,104.55,104.27,104.36,353277.0,103.6836,103.9222,103.6439,103.7333,353277.0
2023-04-05 11:35:00,104.35,104.53,104.2,104.45,212246.0,103.7234,103.9023,103.5743,103.8228,212246.0
2023-04-05 11:40:00,104.45,104.47,104.08,104.16,161520.0,103.8228,103.8427,103.455,103.5345,161520.0
2023-04-05 11:45:00,104.16,104.37,104.14,104.24,196060.0,103.5345,103.7433,103.5147,103.6141,196060.0
2023-04-05 11:50:00,104.24,104.38,104.13,104.14,201635.0,103.6141,103.7532,103.5047,103.5147,201635.0
2023-04-05 11:55:00,104.14,104.25,104.13,104.17,193904.0,103.5147,103.624,103.5047,103.5445,193904.0
2023-04-05 12:00:00,104.16,104.2,104.03,104.06,149997.0,103.5345,103.5743,103.4053,103.4351,149997.0
2023-04-05 12:05:00,104.05,104.07,103.95,103.96,170649.0,103.4252,103.4451,103.3258,103.3357,170649.0
2023-04-05 12:10:00,103.95,104.08,103.94,104.01,148405.0,103.3258,103.455,103.3159,103.3854,148405.0
2023-04-05 12:15:00,104.01,104.18,103.88,104.18,198225.0,103.3854,103.5544,103.2562,103.5544,198225.0
2023-04-05 12:20:00,104.18,104.21,104.1,104.12,136326.0,103.5544,103.5842,103.4749,103.4948,136326.0
2023-04-05 12:25:00,104.12,104.12,103.82,103.9,187073.0,103.4948,103.4948,103.1966,103.2761,187073.0
2023-04-05 12:30:00,103.9,103.98,103.84,103.86,192650.0,103.2761,103.3556,103.2165,103.2363,192650.0
2023-04-05 12:35:00,103.86,104.05,103.85,103.93,127489.0,103.2363,103.4252,103.2264,103.3059,127489.0
2023-04-05 12:40:00,103.92,103.93,103.82,103.84,82194.0,103.296,103.3059,103.1966,103.2165,82194.0
2023-04-05 12:45:00,103.83,103.83,103.66,103.78,137782.0,103.2065,103.2065,103.0375,103.1568,137782.0
2023-04-05 12:50:00,103.77,103.85,103.72,103.74,152625.0,103.1469,103.2264,103.0972,103.1171,152625.0
2023-04-05 12:55:00,103.73,103.91,103.71,103.86,131890.0,103.1071,103.286,103.0872,103.2363,131890.0
2023-04-05 13:00:00,103.86,103.87,103.71,103.8,87807.0,103.2363,103.2463,103.0872,103.1767,87807.0
2023-04-05 13:05:00,103.79,103.87,103.75,103.75,93885.0,103.1668,103.2463,103.127,103.127,93885.0
2023-04-05 13:10:00,103.75,103.83,103.68,103.79,162298.0,103.127,103.2065,103.0574,103.1668,162298.0
2023-04-05 13:15:00,103.79,104.01,103.79,104.0,83523.0,103.1668,103.3854,103.1668,103.3755,83523.0
2023-04-05 13:20:00,104.0,104.03,103.79,103.85,162877.0,103.3755,103.4053,103.1668,103.2264,162877.0
2023-04-05 13:25:00,103.86,104.04,103.86,103.93,135772.0,103.2363,103.4153,103.2363,103.3059,135772.0
2023-04-05 13:30:00,103.93,104.1,103.93,104.02,124740.0,103.3059,103.4749,103.3059,103.3954,124740.0
2023-04-05 13:35:00,104.01,104.14,103.96,104.1,99270.0,103.3854,103.5147,103.3357,103.4749,99270.0
2023-04-05 13:40:00,104.09,104.21,104.08,104.11,140497.0,103.465,103.5842,103.455,103.4848,140497.0
2023-04-05 13:45:00,104.11,104.17,104.05,104.11,80828.0,103.4848,103.5445,103.4252,103.4848,80828.0
2023-04-05 13:50:00,104.11,104.18,104.09,104.12,80421.0,103.4848,103.5544,103.465,103.4948,80421.0
2023-04-05 13:55:00,104.13,104.17,104.1,104.11,108305.0,103.5047,103.5445,103.4749,103.4848,108305.0
2023-04-05 14:00:00,104.11,104.11,103.97,104.05,115169.0,103.4848,103.4848,103.3457,103.4252,115169.0
2023-04-05 14:05:00,104.05,104.16,103.99,104.0,159145.0,103.4252,103.5345,103.3656,103.3755,159145.0
2023-04-05 14:10:00,103.99,104.18,103.87,104.14,139281.0,103.3656,103.5544,103.2463,103.5147,139281.0
2023-04-05 14:15:00,104.14,104.27,104.13,104.25,101679.0,103.5147,103.6439,103.5047,103.624,101679.0
2023-04-05 14:20:00,104.25,104.25,104.14,104.17,76244.0,103.624,103.624,103.5147,103.5445,76244.0
2023-04-05 14:25:00,104.18,104.23,104.13,104.19,93332.0,103.5544,103.6041,103.5047,103.5644,93332.0
2023-04-05 14:30:00,104.18,104.29,104.14,104.25,98479.0,103.5544,103.6638,103.5147,103.624,98479.0
2023-04-05 14:35:00,104.24,104.44,104.22,104.41,137577.0,103.6141,103.8129,103.5942,103.783,137577.0
2023-04-05 14:40:00,104.41,104.45,104.29,104.32,127936.0,103.783,103.8228,103.6638,103.6936,127936.0
2023-04-05 14:45:00,104.33,104.49,104.32,104.45,166787.0,103.7035,103.8626,103.6936,103.8228,166787.0
2023-04-05 14:50:00,104.45,104.5,104.42,104.48,162390.0,103.8228,103.8725,103.793,103.8526,162390.0
2023-04-05 14:55:00,104.47,104.53,104.28,104.33,170621.0,103.8427,103.9023,103.6538,103.7035,170621.0
2023-04-05 15:00:00,104.33,104.36,104.14,104.2,133150.0,103.7035,103.7333,103.5147,103.5743,133150.0
2023-04-05 15:05:00,104.19,104.28,104.1,104.12,147774.0,103.5644,103.6538,103.4749,103.4948,147774.0
2023-04-05 15:10:00,104.13,104.14,103.92,103.92,139240.0,103.5047,103.5147,103.296,103.296,139240.0
2023-04-05 15:15:00,103.93,103.99,103.86,103.95,144066.0,103.3059,103.3656,103.2363,103.3258,144066.0
2023-04-05 15:20:00,103.95,104.08,103.92,104.06,170776.0,103.3258,103.455,103.296,103.4351,170776.0
2023-04-05 15:25:00,104.06,104.17,104.05,104.07,170360.0,103.4351,103.5445,103.4252,103.4451,170360.0
2023-04-05 15:30:00,104.08,104.21,104.07,104.12,179851.0,103.455,103.5842,103.4451,103.4948,179851.0
2023-04-05 15:35:00,104.13,104.19,104.03,104.09,183412.0,103.5047,103.5644,103.4053,103.465,183412.0
2023-04-05 15:40:00,104.07,104.42,104.05,104.39,310854.0,103.4451,103.793,103.4252,103.7632,310854.0
2023-04-05 15:45:00,104.39,104.43,104.28,104.36,234799.0,103.7632,103.8029,103.6538,103.7333,234799.0
2023-04-05 15:50:00,104.38,104.56,104.3,104.55,553833.0,103.7532,103.9321,103.6737,103.9222,553833.0
2023-04-05 15:55:00,104.55,104.63,104.43,104.46,842603.0,103.9222,104.0017,103.8029,103.8327,842603.0
2023-04-06 09:30:00,105.32,105.32,104.53,104.54,1203371.0,104.6876,104.6876,103.9023,103.9123,1203371.0
2023-04-06 09:35:00,104.54,105.13,104.33,105.09,621648.0,103.9123,104.4987,103.7035,104.459,621648.0
2023-04-06 09:40:00,105.09,105.16,104.73,104.98,655676.0,104.459,104.5285,104.1011,104.3496,655676.0
2023-04-06 09:45:00,104.99,105.05,104.71,104.93,349636.0,104.3596,104.4192,104.0812,104.2999,349636.0
2023-04-06 09:50:00,104.93,105.02,104.76,104.82,396172.0,104.2999,104.3894,104.1309,104.1906,396172.0
2023-04-06 09:55:00,104.82,104.94,104.35,104.94,359320.0,104.1906,104.3099,103.7234,104.3099,359320.0
2023-04-06 10:00:00,104.94,105.32,104.84,105.09,606477.0,104.3099,104.6876,104.2105,104.459,606477.0
2023-04-06 10:05:00,105.09,105.28,105.06,105.19,396706.0,104.459,104.6478,104.4291,104.5584,396706.0
2023-04-06 10:10:00,105.19,105.68,105.15,105.62,745505.0,104.5584,105.0454,104.5186,104.9858,745505.0
2023-04-06 10:15:00,105.63,105.71,105.45,105.51,442099.0,104.9957,105.0752,104.8168,104.8764,442099.0
2023-04-06 10:20:00,105.51,105.63,105.38,105.61,239141.0,104.8764,104.9957,104.7472,104.9758,239141.0
2023-04-06 10:25:00,105.61,105.75,105.58,105.7,339970.0,104.9758,105.115,104.946,105.0653,339970.0
2023-04-06 10:30:00,105.7,106.12,105.69,106.04,671235.0,105.0653,105.4828,105.0554,105.4033,671235.0
2023-04-06 10:35:00,106.04,106.34,105.95,105.99,536741.0,105.4033,105.7015,105.3138,105.3536,536741.0
2023-04-06 10:40:00,105.98,106.1,105.82,105.88,373013.0,105.3436,105.4629,105.1846,105.2442,373013.0
2023-04-06 10:45:00,105.87,106.12,105.79,105.8,393410.0,105.2343,105.4828,105.1548,105.1647,393410.0
2023-04-06 10:50:00,105.8,105.95,105.76,105.93,238034.0,105.1647,105.3138,105.1249,105.2939,238034.0
2023-04-06 10:55:00,105.93,105.94,105.66,105.76,188843.0,105.2939,105.3039,105.0255,105.1249,188843.0
2023-04-06 11:00:00,105.78,106.03,105.7,105.9,268690.0,105.1448,105.3933,105.0653,105.2641,268690.0
2023-04-06 11:05:00,105.9,106.38,105.87,106.14,489444.0,105.2641,105.7412,105.2343,105.5027,489444.0
2023-04-06 11:10:00,106.15,106.28,106.0,106.16,204733.0,105.5126,105.6418,105.3635,105.5225,204733.0
2023-04-06 11:15:00,106.16,106.18,106.02,106.15,183688.0,105.5225,105.5424,105.3834,105.5126,183688.0
2023-04-06 11:20:00,106.15,106.44,106.11,106.44,313122.0,105.5126,105.8009,105.4728,105.8009,313122.0
2023-04-06 11:25:00,106.43,106.47,106.25,106.44,278046.0,105.7909,105.8307,105.612,105.8009,278046.0
2023-04-06 11:30:00,106.45,106.6,106.28,106.58,241348.0,105.8108,105.9599,105.6418,105.94,241348.0
2023-04-06 11:35:00,106.58,106.81,106.45,106.81,391811.0,105.94,106.1686,105.8108,106.1686,391811.0
2023-04-06 11:40:00,106.81,106.93,106.71,106.92,433596.0,106.1686,106.2879,106.0692,106.278,433596.0
2023-04-06 11:45:00,106.93,107.15,106.89,107.07,581172.0,106.2879,106.5066,106.2482,106.4271,581172.0
2023-04-06 11:50:00,107.07,107.09,106.89,106.93,310826.0,106.4271,106.447,106.2482,106.2879,310826.0
2023-04-06 11:55:00,106.94,107.02,106.89,106.96,365460.0,106.2979,106.3774,106.2482,106.3177,365460.0
2023-04-06 12:00:00,106.97,107.32,106.96,107.28,472860.0,106.3277,106.6756,106.3177,106.6358,472860.0
2023-04-06 12:05:00,107.28,107.29,106.95,107.04,223540.0,106.6358,106.6458,106.3078,106.3973,223540.0
2023-04-06 12:10:00,107.03,107.12,106.97,107.06,396410.0,106.3873,106.4768,106.3277,106.4171,396410.0
2023-04-06 12:15:00,107.06,107.31,107.03,107.21,1003320.0,106.4171,106.6656,106.3873,106.5662,1003320.0
2023-04-06 12:20:00,107.21,107.26,107.06,107.18,611841.0,106.5662,106.6159,106.4171,106.5364,611841.0
2023-04-06 12:25:00,107.18,107.22,106.98,107.01,342602.0,106.5364,106.5762,106.3376,106.3674,342602.0
2023-04-06 12:30:00,107.02,107.15,106.96,107.12,450722.0,106.3774,106.5066,106.3177,106.4768,450722.0
2023-04-06 12:35:00,107.11,107.22,106.95,107.03,384231.0,106.4668,106.5762,106.3078,106.3873,384231.0
2023-04-06 12:40:00,107.03,107.19,106.94,107.14,257556.0,106.3873,106.5464,106.2979,106.4967,257556.0
2023-04-06 12:45:00,107.14,107.27,107.12,107.21,286515.0,106.4967,106.6259,106.4768,106.5662,286515.0
2023-04-06 12:50:00,107.22,107.27,106.95,106.98,223293.0,106.5762,106.6259,106.3078,106.3376,223293.0
2023-04-06 12:55:00,106.98,106.98,106.77,106.82,283640.0,106.3376,106.3376,106.1289,106.1786,283640.0
2023-04-06 13:00:00,106.82,106.94,106.76,106.83,240747.0,106.1786,106.2979,106.1189,106.1885,240747.0
2023-04-06 13:05:00,106.84,107.13,106.83,107.01,192862.0,106.1985,106.4867,106.1885,106.3674,192862.0
2023-04-06 13:10:00,107.02,107.14,107.01,107.11,144712.0,106.3774,106.4967,106.3674,106.4668,144712.0
2023-04-06 13:15:00,107.12,107.24,107.11,107.15,177007.0,106.4768,106.5961,106.4668,106.5066,177007.0
2023-04-06 13:20:00,107.16,107.4,107.16,107.32,297376.0,106.5165,106.7551,106.5165,106.6756,297376.0
2023-04-06 13:25:00,107.31,107.38,107.27,107.3,308219.0,106.6656,106.7352,106.6259,106.6557,308219.0
2023-04-06 13:30:00,107.3,107.4,107.26,107.28,188126.0,106.6557,106.7551,106.6159,106.6358,188126.0
2023-04-06 13:35:00,107.29,107.53,107.28,107.48,315414.0,106.6458,106.8843,106.6358,106.8346,315414.0
2023-04-06 13:40:00,107.48,107.62,107.43,107.55,385617.0,106.8346,106.9738,106.7849,106.9042,385617.0
2023-04-06 13:45:00,107.56,107.67,107.46,107.58,407421.0,106.9141,107.0235,106.8147,106.934,407421.0
2023-04-06 13:50:00,107.59,107.9,107.56,107.89,348188.0,106.944,107.2521,106.9141,107.2421,348188.0
2023-04-06 13:55:00,107.88,108.07,107.75,108.07,511303.0,107.2322,107.4211,107.103,107.4211,511303.0
2023-04-06 14:00:00,108.07,108.27,108.05,108.16,593058.0,107.4211,107.6199,107.4012,107.5105,593058.0
2023-04-06 14:05:00,108.16,108.43,108.12,108.37,499099.0,107.5105,107.7789,107.4708,107.7193,499099.0
2023-04-06 14:10:00,108.38,108.77,108.37,108.74,601607.0,107.7292,108.1169,107.7193,108.087,601607.0
2023-04-06 14:15:00,108.74,109.01,108.7,109.01,900481.0,108.087,108.3554,108.0473,108.3554,900481.0
2023-04-06 14:20:00,109.01,109.11,108.79,109.11,836077.0,108.3554,108.4548,108.1367,108.4548,836077.0
2023-04-06 14:25:00,109.11,109.17,108.7,108.73,1041680.0,108.4548,108.5145,108.0473,108.0771,1041680.0
2023-04-06 14:30:00,108.73,108.99,108.71,108.85,565079.0,108.0771,108.3355,108.0572,108.1964,565079.0
2023-04-06 14:35:00,108.85,108.85,108.4,108.43,738472.0,108.1964,108.1964,107.7491,107.7789,738472.0
2023-04-06 14:40:00,108.43,108.8,108.41,108.63,636540.0,107.7789,108.1467,107.759,107.9777,636540.0
2023-04-06 14:45:00,108.62,108.68,108.42,108.49,374530.0,107.9678,108.0274,107.769,107.8385,374530.0
2023-04-06 14:50:00,108.49,108.6,108.38,108.5,355818.0,107.8385,107.9479,107.7292,107.8485,355818.0
2023-04-06 14:55:00,108.49,108.51,108.33,108.41,306884.0,107.8385,107.8584,107.6795,107.759,306884.0
2023-04-06 15:00:00,108.41,108.52,108.32,108.52,356223.0,107.759,107.8684,107.6696,107.8684,356223.0
2023-04-06 15:05:00,108.52,108.63,108.34,108.34,269510.0,107.8684,107.9777,107.6894,107.6894,269510.0
2023-04-06 15:10:00,108.35,108.38,108.17,108.27,506494.0,107.6994,107.7292,107.5205,107.6199,506494.0
2023-04-06 15:15:00,108.26,108.29,108.09,108.15,482553.0,107.6099,107.6397,107.4409,107.5006,482553.0
2023-04-06 15:20:00,108.15,108.29,108.1,108.25,485484.0,107.5006,107.6397,107.4509,107.6,485484.0
2023-04-06 15:25:00,108.25,108.5,108.24,108.38,482245.0,107.6,107.8485,107.59,107.7292,482245.0
2023-04-06 15:30:00,108.38,108.49,108.34,108.41,531601.0,107.7292,107.8385,107.6894,107.759,531601.0
2023-04-06 15:35:00,108.41,108.48,108.31,108.33,495342.0,107.759,107.8286,107.6596,107.6795,495342.0
2023-04-06 15:40:00,108.32,108.45,108.29,108.36,585394.0,107.6696,107.7988,107.6397,107.7093,585394.0
2023-04-06 15:45:00,108.35,108.49,108.33,108.39,762923.0,107.6994,107.8385,107.6795,107.7391,762923.0
2023-04-06 15:50:00,108.4,108.59,108.4,108.5,1275356.0,107.7491,107.9379,107.7491,107.8485,1275356.0
2023-04-06 15:55:00,108.5,108.55,108.37,108.4,1525687.0,107.8485,107.8982,107.7193,107.7491,1525687.0
2023-04-10 09:30:00,106.95,107.59,106.5,107.47,1381149.0,106.3078,106.944,105.8605,106.8247,1381149.0
2023-04-10 09:35:00,107.45,107.57,107.01,107.22,614059.0,106.8048,106.9241,106.3674,106.5762,614059.0
2023-04-10 09:40:00,107.25,107.25,106.76,106.98,568403.0,106.606,106.606,106.1189,106.3376,568403.0
2023-04-10 09:45:00,106.98,107.02,106.15,106.21,518641.0,106.3376,106.3774,105.5126,105.5722,518641.0
2023-04-10 09:50:00,106.22,106.29,105.98,106.21,348349.0,105.5822,105.6518,105.3436,105.5722,348349.0
2023-04-10 09:55:00,106.2,106.41,106.15,106.39,490060.0,105.5623,105.771,105.5126,105.7512,490060.0
2023-04-10 10:00:00,106.39,106.42,106.02,106.09,311071.0,105.7512,105.781,105.3834,105.453,311071.0
2023-04-10 10:05:00,106.1,106.22,105.76,105.93,587978.0,105.4629,105.5822,105.1249,105.2939,587978.0
2023-04-10 10:10:00,105.91,106.07,105.86,106.06,247486.0,105.274,105.4331,105.2243,105.4231,247486.0
2023-04-10 10:15:00,106.05,106.35,106.03,106.2,299982.0,105.4132,105.7114,105.3933,105.5623,299982.0
2023-04-10 10:20:00,106.2,106.27,105.9,106.05,234639.0,105.5623,105.6319,105.2641,105.4132,234639.0
2023-04-10 10:25:00,106.04,106.18,105.71,105.73,458640.0,105.4033,105.5424,105.0752,105.0951,458640.0
2023-04-10 10:30:00,105.72,105.91,105.57,105.89,580923.0,105.0852,105.274,104.9361,105.2542,580923.0
2023-04-10 10:35:00,105.88,105.97,105.75,105.92,377688.0,105.2442,105.3337,105.115,105.284,377688.0
2023-04-10 10:40:00,105.93,106.17,105.92,106.05,210430.0,105.2939,105.5325,105.284,105.4132,210430.0
2023-04-10 10:45:00,106.05,106.15,105.94,106.14,242491.0,105.4132,105.5126,105.3039,105.5027,242491.0
2023-04-10 10:50:00,106.13,106.15,106.0,106.14,163421.0,105.4927,105.5126,105.3635,105.5027,163421.0
2023-04-10 10:55:00,106.13,106.23,105.82,105.95,471656.0,105.4927,105.5921,105.1846,105.3138,471656.0
2023-04-10 11:00:00,105.96,106.22,105.93,106.17,280522.0,105.3237,105.5822,105.2939,105.5325,280522.0
2023-04-10 11:05:00,106.17,106.18,106.07,106.11,365200.0,105.5325,105.5424,105.4331,105.4728,365200.0
2023-04-10 11:10:00,106.11,106.29,106.1,106.27,258519.0,105.4728,105.6518,105.4629,105.6319,258519.0
2023-04-10 11:15:00,106.27,106.3,105.95,105.97,184146.0,105.6319,105.6617,105.3138,105.3337,184146.0
2023-04-10 11:20:00,105.97,106.18,105.95,106.14,176871.0,105.3337,105.5424,105.3138,105.5027,176871.0
2023-04-10 11:25:00,106.14,106.18,105.98,106.04,217582.0,105.5027,105.5424,105.3436,105.4033,217582.0
2023-04-10 11:30:00,106.04,106.14,106.03,106.14,100578.0,105.4033,105.5027,105.3933,105.5027,100578.0
2023-04-10 11:35:00,106.15,106.29,106.09,106.26,174793.0,105.5126,105.6518,105.453,105.6219,174793.0
2023-04-10 11:40:00,106.27,106.36,106.13,106.36,142809.0,105.6319,105.7213,105.4927,105.7213,142809.0
2023-04-10 11:45:00,106.35,106.41,106.11,106.17,147490.0,105.7114,105.771,105.4728,105.5325,147490.0
2023-04-10 11:50:00,106.16,106.19,105.93,105.93,437279.0,105.5225,105.5524,105.2939,105.2939,437279.0
2023-04-10 11:55:00,105.92,106.11,105.88,105.95,266833.0,105.284,105.4728,105.2442,105.3138,266833.0
2023-04-10 12:00:00,105.94,105.95,105.54,105.65,227829.0,105.3039,105.3138,104.9063,105.0156,227829.0
2023-04-10 12:05:00,105.63,105.73,105.42,105.71,226228.0,104.9957,105.0951,104.787,105.0752,226228.0
2023-04-10 12:10:00,105.71,105.72,105.58,105.62,158312.0,105.0752,105.0852,104.946,104.9858,158312.0
2023-04-10 12:15:00,105.61,105.61,105.47,105.55,167363.0,104.9758,104.9758,104.8367,104.9162,167363.0
2023-04-10 12:20:00,105.55,105.57,105.24,105.24,338796.0,104.9162,104.9361,104.6081,104.6081,338796.0
2023-04-10 12:25:00,105.23,105.45,105.19,105.29,263945.0,104.5981,104.8168,104.5584,104.6578,263945.0
2023-04-10 12:30:00,105.28,105.36,105.12,105.33,426942.0,104.6478,104.7273,104.4888,104.6975,426942.0
2023-04-10 12:35:00,105.33,105.69,105.25,105.6,365514.0,104.6975,105.0554,104.618,104.9659,365514.0
2023-04-10 12:40:00,105.6,105.83,105.55,105.7,284693.0,104.9659,105.1945,104.9162,105.0653,284693.0
2023-04-10 12:45:00,105.7,105.91,105.65,105.89,178543.0,105.0653,105.274,105.0156,105.2542,178543.0
2023-04-10 12:50:00,105.89,105.93,105.79,105.83,111940.0,105.2542,105.2939,105.1548,105.1945,111940.0
2023-04-10 12:55:00,105.83,105.98,105.79,105.96,103880.0,105.1945,105.3436,105.1548,105.3237,103880.0
2023-04-10 13:00:00,105.96,106.1,105.94,106.04,113669.0,105.3237,105.4629,105.3039,105.4033,113669.0
2023-04-10 13:05:00,106.04,106.16,106.03,106.12,140710.0,105.4033,105.5225,105.3933,105.4828,140710.0
2023-04-10 13:10:00,106.12,106.21,106.09,106.21,163818.0,105.4828,105.5722,105.453,105.5722,163818.0
2023-04-10 13:15:00,106.22,106.27,106.11,106.24,139114.0,105.5822,105.6319,105.4728,105.6021,139114.0
2023-04-10 13:20:00,106.24,106.34,106.23,106.25,126909.0,105.6021,105.7015,105.5921,105.612,126909.0
2023-04-10 13:25:00,106.25,106.45,106.24,106.39,209297.0,105.612,105.8108,105.6021,105.7512,209297.0
2023-04-10 13:30:00,106.39,106.41,106.26,106.28,109829.0,105.7512,105.771,105.6219,105.6418,109829.0
2023-04-10 13:35:00,106.28,106.33,106.18,106.28,120956.0,105.6418,105.6915,105.5424,105.6418,120956.0
2023-04-10 13:40:00,106.29,106.31,106.06,106.18,183765.0,105.6518,105.6716,105.4231,105.5424,183765.0
2023-04-10 13:45:00,106.19,106.31,106.18,106.25,103626.0,105.5524,105.6716,105.5424,105.612,103626.0
2023-04-10 13:50:00,106.26,106.36,106.23,106.26,99920.0,105.6219,105.7213,105.5921,105.6219,99920.0
2023-04-10 13:55:00,106.25,106.31,106.18,106.28,86382.0,105.612,105.6716,105.5424,105.6418,86382.0
2023-04-10 14:00:00,106.3,106.38,106.23,106.35,108457.0,105.6617,105.7412,105.5921,105.7114,108457.0
2023-04-10 14:05:00,106.36,106.43,106.32,106.33,112428.0,105.7213,105.7909,105.6816,105.6915,112428.0
2023-04-10 14:10:00,106.33,106.47,106.3,106.46,96705.0,105.6915,105.8307,105.6617,105.8207,96705.0
2023-04-10 14:15:00,106.46,106.56,106.46,106.52,174764.0,105.8207,105.9201,105.8207,105.8804,174764.0
2023-04-10 14:20:00,106.52,106.57,106.38,106.38,392135.0,105.8804,105.9301,105.7412,105.7412,392135.0
2023-04-10 14:25:00,106.38,106.46,106.35,106.39,185093.0,105.7412,105.8207,105.7114,105.7512,185093.0
2023-04-10 14:30:00,106.4,106.46,106.34,106.4,98467.0,105.7611,105.8207,105.7015,105.7611,98467.0
2023-04-10 14:35:00,106.41,106.42,106.27,106.33,96712.0,105.771,105.781,105.6319,105.6915,96712.0
2023-04-10 14:40:00,106.33,106.36,106.17,106.22,121962.0,105.6915,105.7213,105.5325,105.5822,121962.0
2023-04-10 14:45:00,106.22,106.34,106.18,106.31,186345.0,105.5822,105.7015,105.5424,105.6716,186345.0
2023-04-10 14:50:00,106.31,106.46,106.31,106.44,112515.0,105.6716,105.8207,105.6716,105.8009,112515.0
2023-04-10 14:55:00,106.44,106.52,106.43,106.5,118324.0,105.8009,105.8804,105.7909,105.8605,118324.0
2023-04-10 15:00:00,106.51,106.6,106.45,106.46,158784.0,105.8704,105.9599,105.8108,105.8207,158784.0
2023-04-10 15:05:00,106.47,106.51,106.41,106.5,105514.0,105.8307,105.8704,105.771,105.8605,105514.0
2023-04-10 15:10:00,106.49,106.51,106.39,106.41,119904.0,105.8506,105.8704,105.7512,105.771,119904.0
2023-04-10 15:15:00,106.42,106.59,106.4,106.55,133594.0,105.781,105.95,105.7611,105.9102,133594.0
2023-04-10 15:20:00,106.55,106.6,106.5,106.54,153205.0,105.9102,105.9599,105.8605,105.9003,153205.0
2023-04-10 15:25:00,106.54,106.55,106.43,106.44,130722.0,105.9003,105.9102,105.7909,105.8009,130722.0
2023-04-10 15:30:00,106.44,106.55,106.41,106.46,223615.0,105.8009,105.9102,105.771,105.8207,223615.0
2023-04-10 15:35:00,106.45,106.5,106.38,106.48,169644.0,105.8108,105.8605,105.7412,105.8406,169644.0
2023-04-10 15:40:00,106.47,106.53,106.38,106.39,237706.0,105.8307,105.8903,105.7412,105.7512,237706.0
2023-04-10 15:45:00,106.38,106.39,106.27,106.38,218548.0,105.7412,105.7512,105.6319,105.7412,218548.0
2023-04-10 15:50:00,106.37,106.48,106.23,106.37,498377.0,105.7313,105.8406,105.5921,105.7313,498377.0
2023-04-10 15:55:00,106.37,106.48,106.25,106.46,810535.0,105.7313,105.8406,105.612,105.8207,810535.0
2023-04-11 09:30:00,106.51,106.55,105.92,106.47,849101.0,105.8704,105.9102,105.284,105.8307,849101.0
2023-04-11 09:35:00,106.47,106.73,106.2,106.32,583539.0,105.8307,106.0891,105.5623,105.6816,583539.0
2023-04-11 09:40:00,106.32,106.38,105.66,105.92,645245.0,105.6816,105.7412,105.0255,105.284,645245.0
2023-04-11 09:45:00,105.92,105.99,105.48,105.53,483370.0,105.284,105.3536,104.8466,104.8963,483370.0
2023-04-11 09:50:00,105.53,105.75,105.45,105.58,463295.0,104.8963,105.115,104.8168,104.946,463295.0
2023-04-11 09:55:00,105.59,105.76,105.53,105.55,506440.0,104.956,105.1249,104.8963,104.9162,506440.0
2023-04-11 10:00:00,105.55,105.67,105.4,105.41,548991.0,104.9162,105.0355,104.7671,104.777,548991.0
2023-04-11 10:05:00,105.43,105.43,105.05,105.21,665657.0,104.7969,104.7969,104.4192,104.5782,665657.0
2023-04-11 10:10:00,105.2,105.27,104.87,104.98,608371.0,104.5683,104.6379,104.2403,104.3496,608371.0
2023-04-11 10:15:00,104.98,105.1,104.68,104.96,545882.0,104.3496,104.4689,104.0514,104.3297,545882.0
2023-04-11 10:20:00,104.97,105.21,104.9,104.99,503200.0,104.3397,104.5782,104.2701,104.3596,503200.0
2023-04-11 10:25:00,105.0,105.34,104.97,105.34,480096.0,104.3695,104.7075,104.3397,104.7075,480096.0
2023-04-11 10:30:00,105.34,105.35,105.13,105.28,278553.0,104.7075,104.7174,104.4987,104.6478,278553.0
2023-04-11 10:35:00,105.25,105.34,105.11,105.22,243284.0,104.618,104.7075,104.4788,104.5882,243284.0
2023-04-11 10:40:00,105.21,105.35,104.95,104.96,374965.0,104.5782,104.7174,104.3198,104.3297,374965.0
2023-04-11 10:45:00,104.97,105.1,104.96,105.05,257941.0,104.3397,104.4689,104.3297,104.4192,257941.0
2023-04-11 10:50:00,105.05,105.17,104.95,105.03,203318.0,104.4192,104.5385,104.3198,104.3993,203318.0
2023-04-11 10:55:00,105.06,105.06,104.87,104.96,229173.0,104.4291,104.4291,104.2403,104.3297,229173.0
2023-04-11 11:00:00,104.96,105.1,104.89,105.06,202533.0,104.3297,104.4689,104.2602,104.4291,202533.0
2023-04-11 11:05:00,105.06,105.3,105.06,105.16,236853.0,104.4291,104.6677,104.4291,104.5285,236853.0
2023-04-11 11:10:00,105.16,105.22,104.88,105.17,226624.0,104.5285,104.5882,104.2502,104.5385,226624.0
2023-04-11 11:15:00,105.18,105.24,105.06,105.18,158514.0,104.5484,104.6081,104.4291,104.5484,158514.0
2023-04-11 11:20:00,105.18,105.22,104.96,105.09,260774.0,104.5484,104.5882,104.3297,104.459,260774.0
2023-04-11 11:25:00,105.11,105.14,104.93,104.95,206667.0,104.4788,104.5087,104.2999,104.3198,206667.0
2023-04-11 11:30:00,104.95,105.3,104.95,105.3,221731.0,104.3198,104.6677,104.3198,104.6677,221731.0
2023-04-11 11:35:00,105.29,105.3,104.99,105.14,212110.0,104.6578,104.6677,104.3596,104.5087,212110.0
2023-04-11 11:40:00,105.14,105.18,105.02,105.05,131073.0,104.5087,104.5484,104.3894,104.4192,131073.0
2023-04-11 11:45:00,105.04,105.19,104.95,105.16,159598.0,104.4093,104.5584,104.3198,104.5285,159598.0
2023-04-11 11:50:00,105.17,105.39,105.15,105.34,136488.0,104.5385,104.7572,104.5186,104.7075,136488.0
2023-04-11 11:55:00,105.34,105.38,105.19,105.32,155046.0,104.7075,104.7472,104.5584,104.6876,155046.0
2023-04-11 12:00:00,105.32,105.53,105.29,105.51,172787.0,104.6876,104.8963,104.6578,104.8764,172787.0
2023-04-11 12:05:00,105.51,105.61,105.44,105.52,195235.0,104.8764,104.9758,104.8069,104.8864,195235.0
2023-04-11 12:10:00,105.51,105.66,105.42,105.43,133363.0,104.8764,105.0255,104.787,104.7969,133363.0
2023-04-11 12:15:00,105.43,105.43,105.28,105.3,143954.0,104.7969,104.7969,104.6478,104.6677,143954.0
2023-04-11 12:20:00,105.3,105.38,105.28,105.29,133482.0,104.6677,104.7472,104.6478,104.6578,133482.0
2023-04-11 12:25:00,105.29,105.42,105.24,105.39,183459.0,104.6578,104.787,104.6081,104.7572,183459.0
2023-04-11 12:30:00,105.39,105.51,105.38,105.41,129057.0,104.7572,104.8764,104.7472,104.777,129057.0
2023-04-11 12:35:00,105.4,105.4,105.25,105.3,155015.0,104.7671,104.7671,104.618,104.6677,155015.0
2023-04-11 12:40:00,105.31,105.41,105.3,105.37,103631.0,104.6776,104.777,104.6677,104.7373,103631.0
2023-04-11 12:45:00,105.38,105.46,105.34,105.41,89997.0,104.7472,104.8267,104.7075,104.777,89997.0
2023-04-11 12:50:00,105.41,105.52,105.38,105.52,86786.0,104.777,104.8864,104.7472,104.8864,86786.0
2023-04-11 12:55:00,105.51,105.62,105.49,105.52,127462.0,104.8764,104.9858,104.8566,104.8864,127462.0
2023-04-11 13:00:00,105.53,105.57,105.48,105.55,97092.0,104.8963,104.9361,104.8466,104.9162,97092.0
2023-04-11 13:05:00,105.54,105.62,105.49,105.57,116404.0,104.9063,104.9858,104.8566,104.9361,116404.0
2023-04-11 13:10:00,105.57,105.6,105.46,105.49,84873.0,104.9361,104.9659,104.8267,104.8566,84873.0
2023-04-11 13:15:00,105.48,105.61,105.47,105.58,99073.0,104.8466,104.9758,104.8367,104.946,99073.0
2023-04-11 13:20:00,105.59,105.61,105.5,105.6,106975.0,104.956,104.9758,104.8665,104.9659,106975.0
2023-04-11 13:25:00,105.6,105.71,105.58,105.69,126051.0,104.9659,105.0752,104.946,105.0554,126051.0
2023-04-11 13:30:00,105.69,105.75,105.66,105.66,161619.0,105.0554,105.115,105.0255,105.0255,161619.0
2023-04-11 13:35:00,105.65,105.72,105.61,105.67,137275.0,105.0156,105.0852,104.9758,105.0355,137275.0
2023-04-11 13:40:00,105.68,105.84,105.67,105.84,192460.0,105.0454,105.2045,105.0355,105.2045,192460.0
2023-04-11 13:45:00,105.84,105.98,105.82,105.97,175966.0,105.2045,105.3436,105.1846,105.3337,175966.0
2023-04-11 13:50:00,105.96,105.98,105.84,105.87,146344.0,105.3237,105.3436,105.2045,105.2343,146344.0
2023-04-11 13:55:00,105.88,105.9,105.79,105.87,117551.0,105.2442,105.2641,105.1548,105.2343,117551.0
2023-04-11 14:00:00,105.88,105.91,105.79,105.82,131792.0,105.2442,105.274,105.1548,105.1846,131792.0
2023-04-11 14:05:00,105.82,105.82,105.73,105.77,104337.0,105.1846,105.1846,105.0951,105.1349,104337.0
2023-04-11 14:10:00,105.76,105.76,105.68,105.7,112545.0,105.1249,105.1249,105.0454,105.0653,112545.0
2023-04-11 14:15:00,105.7,105.79,105.67,105.79,74504.0,105.0653,105.1548,105.0355,105.1548,74504.0
2023-04-11 14:20:00,105.79,105.86,105.76,105.86,133120.0,105.1548,105.2243,105.1249,105.2243,133120.0
2023-04-11 14:25:00,105.86,105.92,105.83,105.86,113353.0,105.2243,105.284,105.1945,105.2243,113353.0
2023-04-11 14:30:00,105.87,105.91,105.8,105.81,109441.0,105.2343,105.274,105.1647,105.1746,109441.0
2023-04-11 14:35:00,105.82,105.91,105.79,105.89,161263.0,105.1846,105.274,105.1548,105.2542,161263.0
2023-04-11 14:40:00,105.89,106.07,105.88,105.98,203900.0,105.2542,105.4331,105.2442,105.3436,203900.0
2023-04-11 14:45:00,105.98,106.15,105.91,106.15,169764.0,105.3436,105.5126,105.274,105.5126,169764.0
2023-04-11 14:50:00,106.14,106.19,106.06,106.11,265122.0,105.5027,105.5524,105.4231,105.4728,265122.0
2023-04-11 14:55:00,106.1,106.14,106.07,106.11,177537.0,105.4629,105.5027,105.4331,105.4728,177537.0
2023-04-11 15:00:00,106.12,106.18,106.03,106.03,152514.0,105.4828,105.5424,105.3933,105.3933,152514.0
2023-04-11 15:05:00,106.03,106.03,105.88,105.98,138553.0,105.3933,105.3933,105.2442,105.3436,138553.0
2023-04-11 15:10:00,105.99,106.05,105.97,106.0,237056.0,105.3536,105.4132,105.3337,105.3635,237056.0
2023-04-11 15:15:00,106.01,106.1,105.98,106.07,129344.0,105.3734,105.4629,105.3436,105.4331,129344.0
2023-04-11 15:20:00,106.07,106.08,105.99,106.02,161432.0,105.4331,105.443,105.3536,105.3834,161432.0
2023-04-11 15:25:00,106.03,106.05,105.88,105.97,124913.0,105.3933,105.4132,105.2442,105.3337,124913.0
2023-04-11 15:30:00,105.97,106.0,105.83,105.84,171881.0,105.3337,105.3635,105.1945,105.2045,171881.0
2023-04-11 15:35:00,105.84,105.88,105.66,105.71,196049.0,105.2045,105.2442,105.0255,105.0752,196049.0
2023-04-11 15:40:00,105.7,105.71,105.54,105.57,277837.0,105.0653,105.0752,104.9063,104.9361,277837.0
2023-04-11 15:45:00,105.58,105.58,105.38,105.4,281365.0,104.946,104.946,104.7472,104.7671,281365.0
2023-04-11 15:50:00,105.4,105.4,105.16,105.3,521130.0,104.7671,104.7671,104.5285,104.6677,521130.0
2023-04-11 15:55:00,105.31,105.39,105.12,105.35,1059335.0,104.6776,104.7572,104.4888,104.7174,1059335.0
2023-04-12 09:30:00,106.55,106.75,106.14,106.37,759028.0,105.9102,106.109,105.5027,105.7313,759028.0
2023-04-12 09:35:00,106.39,106.68,106.24,106.48,293320.0,105.7512,106.0394,105.6021,105.8406,293320.0
2023-04-12 09:40:00,106.47,106.48,105.82,106.09,338652.0,105.8307,105.8406,105.1846,105.453,338652.0
2023-04-12 09:45:00,106.08,106.17,105.65,105.93,246972.0,105.443,105.5325,105.0156,105.2939,246972.0
2023-04-12 09:50:00,105.93,105.96,105.35,105.41,523201.0,105.2939,105.3237,104.7174,104.777,523201.0
2023-04-12 09:55:00,105.41,105.65,105.36,105.48,392869.0,104.777,105.0156,104.7273,104.8466,392869.0
2023-04-12 10:00:00,105.45,105.56,105.26,105.54,325829.0,104.8168,104.9261,104.6279,104.9063,325829.0
2023-04-12 10:05:00,105.54,105.81,105.48,105.68,320226.0,104.9063,105.1746,104.8466,105.0454,320226.0
2023-04-12 10:10:00,105.68,105.82,105.6,105.69,246728.0,105.0454,105.1846,104.9659,105.0554,246728.0
2023-04-12 10:15:00,105.71,105.77,105.41,105.52,249317.0,105.0752,105.1349,104.777,104.8864,249317.0
2023-04-12 10:20:00,105.52,105.78,105.46,105.62,209984.0,104.8864,105.1448,104.8267,104.9858,209984.0
2023-04-12 10:25:00,105.6,105.73,105.45,105.72,135859.0,104.9659,105.0951,104.8168,105.0852,135859.0
2023-04-12 10:30:00,105.73,105.92,105.51,105.53,304297.0,105.0951,105.284,104.8764,104.8963,304297.0
2023-04-12 10:35:00,105.53,105.54,105.04,105.09,260461.0,104.8963,104.9063,104.4093,104.459,260461.0
2023-04-12 10:40:00,105.08,105.5,105.05,105.35,155711.0,104.449,104.8665,104.4192,104.7174,155711.0
2023-04-12 10:45:00,105.36,105.42,105.2,105.34,162908.0,104.7273,104.787,104.5683,104.7075,162908.0
2023-04-12 10:50:00,105.31,105.4,105.03,105.11,139030.0,104.6776,104.7671,104.3993,104.4788,139030.0
2023-04-12 10:55:00,105.1,105.1,104.68,104.79,312386.0,104.4689,104.4689,104.0514,104.1608,312386.0
2023-04-12 11:00:00,104.78,104.88,104.64,104.78,241107.0,104.1508,104.2502,104.0117,104.1508,241107.0
2023-04-12 11:05:00,104.78,104.91,104.55,104.68,179651.0,104.1508,104.28,103.9222,104.0514,179651.0
2023-04-12 11:10:00,104.67,104.69,104.36,104.57,267669.0,104.0415,104.0614,103.7333,103.9421,267669.0
2023-04-12 11:15:00,104.58,104.74,104.54,104.6,144200.0,103.952,104.1111,103.9123,103.9719,144200.0
2023-04-12 11:20:00,104.59,104.85,104.55,104.79,116919.0,103.962,104.2204,103.9222,104.1608,116919.0
2023-04-12 11:25:00,104.8,104.87,104.69,104.8,138711.0,104.1707,104.2403,104.0614,104.1707,138711.0
2023-04-12 11:30:00,104.8,104.85,104.68,104.83,143674.0,104.1707,104.2204,104.0514,104.2005,143674.0
2023-04-12 11:35:00,104.84,104.87,104.66,104.79,134922.0,104.2105,104.2403,104.0315,104.1608,134922.0
2023-04-12 11:40:00,104.79,105.07,104.77,105.05,161347.0,104.1608,104.4391,104.1409,104.4192,161347.0
2023-04-12 11:45:00,105.05,105.23,105.03,105.22,130021.0,104.4192,104.5981,104.3993,104.5882,130021.0
2023-04-12 11:50:00,105.22,105.32,105.18,105.29,113586.0,104.5882,104.6876,104.5484,104.6578,113586.0
2023-04-12 11:55:00,105.3,105.43,105.24,105.29,121229.0,104.6677,104.7969,104.6081,104.6578,121229.0
2023-04-12 12:00:00,105.29,105.33,105.13,105.18,123482.0,104.6578,104.6975,104.4987,104.5484,123482.0
2023-04-12 12:05:00,105.18,105.36,105.16,105.33,92772.0,104.5484,104.7273,104.5285,104.6975,92772.0
2023-04-12 12:10:00,105.34,105.38,105.23,105.23,143507.0,104.7075,104.7472,104.5981,104.5981,143507.0
2023-04-12 12:15:00,105.23,105.41,105.22,105.38,144672.0,104.5981,104.777,104.5882,104.7472,144672.0
2023-04-12 12:20:00,105.38,105.46,105.32,105.33,86005.0,104.7472,104.8267,104.6876,104.6975,86005.0
2023-04-12 12:25:00,105.33,105.48,105.32,105.36,97701.0,104.6975,104.8466,104.6876,104.7273,97701.0
2023-04-12 12:30:00,105.36,105.45,105.33,105.34,71708.0,104.7273,104.8168,104.6975,104.7075,71708.0
2023-04-12 12:35:00,105.34,105.44,105.28,105.42,96853.0,104.7075,104.8069,104.6478,104.787,96853.0
2023-04-12 12:40:00,105.43,105.5,105.3,105.34,124441.0,104.7969,104.8665,104.6677,104.7075,124441.0
2023-04-12 12:45:00,105.34,105.53,105.33,105.44,143124.0,104.7075,104.8963,104.6975,104.8069,143124.0
2023-04-12 12:50:00,105.45,105.54,105.39,105.51,100545.0,104.8168,104.9063,104.7572,104.8764,100545.0
2023-04-12 12:55:00,105.51,105.63,105.49,105.58,136077.0,104.8764,104.9957,104.8566,104.946,136077.0
2023-04-12 13:00:00,105.58,105.6,105.31,105.38,150381.0,104.946,104.9659,104.6776,104.7472,150381.0
2023-04-12 13:05:00,105.39,105.57,105.37,105.55,116272.0,104.7572,104.9361,104.7373,104.9162,116272.0
2023-04-12 13:10:00,105.56,105.69,105.54,105.65,131908.0,104.9261,105.0554,104.9063,105.0156,131908.0
2023-04-12 13:15:00,105.66,105.68,105.49,105.56,205526.0,105.0255,105.0454,104.8566,104.9261,205526.0
2023-04-12 13:20:00,105.55,105.63,105.52,105.57,80378.0,104.9162,104.9957,104.8864,104.9361,80378.0
2023-04-12 13:25:00,105.57,105.63,105.46,105.57,82363.0,104.9361,104.9957,104.8267,104.9361,82363.0
2023-04-12 13:30:00,105.58,105.64,105.56,105.57,345517.0,104.946,105.0057,104.9261,104.9361,345517.0
2023-04-12 13:35:00,105.56,105.59,105.28,105.36,142263.0,104.9261,104.956,104.6478,104.7273,142263.0
2023-04-12 13:40:00,105.35,105.39,105.15,105.19,128932.0,104.7174,104.7572,104.5186,104.5584,128932.0
2023-04-12 13:45:00,105.17,105.19,105.06,105.17,146108.0,104.5385,104.5584,104.4291,104.5385,146108.0
2023-04-12 13:50:00,105.18,105.21,105.08,105.11,128324.0,104.5484,104.5782,104.449,104.4788,128324.0
2023-04-12 13:55:00,105.09,105.16,105.06,105.09,91992.0,104.459,104.5285,104.4291,104.459,91992.0
2023-04-12 14:00:00,105.09,105.28,105.0,105.22,199619.0,104.459,104.6478,104.3695,104.5882,199619.0
2023-04-12 14:05:00,105.23,105.36,105.07,105.15,135969.0,104.5981,104.7273,104.4391,104.5186,135969.0
2023-04-12 14:10:00,105.14,105.26,104.98,105.24,166196.0,104.5087,104.6279,104.3496,104.6081,166196.0
2023-04-12 14:15:00,105.26,105.32,105.21,105.22,71903.0,104.6279,104.6876,104.5782,104.5882,71903.0
2023-04-12 14:20:00,105.22,105.3,105.06,105.07,90379.0,104.5882,104.6677,104.4291,104.4391,90379.0
2023-04-12 14:25:00,105.07,105.08,104.52,104.61,273808.0,104.4391,104.449,103.8924,103.9818,273808.0
2023-04-12 14:30:00,104.6,104.6,104.34,104.43,267721.0,103.9719,103.9719,103.7135,103.8029,267721.0
2023-04-12 14:35:00,104.42,104.56,104.37,104.41,221672.0,103.793,103.9321,103.7433,103.783,221672.0
2023-04-12 14:40:00,104.4,104.57,104.34,104.5,196667.0,103.7731,103.9421,103.7135,103.8725,196667.0
2023-04-12 14:45:00,104.5,104.61,104.4,104.44,192023.0,103.8725,103.9818,103.7731,103.8129,192023.0
2023-04-12 14:50:00,104.46,104.65,104.46,104.64,143091.0,103.8327,104.0216,103.8327,104.0117,143091.0
2023-04-12 14:55:00,104.65,104.77,104.59,104.73,126103.0,104.0216,104.1409,103.962,104.1011,126103.0
2023-04-12 15:00:00,104.72,104.89,104.63,104.69,240500.0,104.0912,104.2602,104.0017,104.0614,240500.0
2023-04-12 15:05:00,104.7,104.89,104.69,104.84,168322.0,104.0713,104.2602,104.0614,104.2105,168322.0
2023-04-12 15:10:00,104.84,104.85,104.62,104.69,234804.0,104.2105,104.2204,103.9918,104.0614,234804.0
2023-04-12 15:15:00,104.69,104.69,104.52,104.62,201855.0,104.0614,104.0614,103.8924,103.9918,201855.0
2023-04-12 15:20:00,104.61,104.7,104.56,104.62,165346.0,103.9818,104.0713,103.9321,103.9918,165346.0
2023-04-12 15:25:00,104.61,104.63,104.39,104.5,180190.0,103.9818,104.0017,103.7632,103.8725,180190.0
2023-04-12 15:30:00,104.5,104.68,104.44,104.6,175559.0,103.8725,104.0514,103.8129,103.9719,175559.0
2023-04-12 15:35:00,104.58,104.64,104.5,104.61,202743.0,103.952,104.0117,103.8725,103.9818,202743.0
2023-04-12 15:40:00,104.6,104.71,104.59,104.69,188291.0,103.9719,104.0812,103.962,104.0614,188291.0
2023-04-12 15:45:00,104.69,104.92,104.62,104.65,506718.0,104.0614,104.29,103.9918,104.0216,506718.0
2023-04-12 15:50:00,104.65,104.9,104.58,104.72,467182.0,104.0216,104.2701,103.952,104.0912,467182.0
2023-04-12 15:55:00,104.66,104.72,104.5,104.68,1168669.0,104.0315,104.0912,103.8725,104.0514,1168669.0
2023-04-13 09:30:00,105.84,106.78,105.84,106.75,1101938.0,105.2045,106.1388,105.2045,106.109,1101938.0
2023-04-13 09:35:00,106.75,107.01,106.44,106.58,764117.0,106.109,106.3674,105.8009,105.94,764117.0
2023-04-13 09:40:00,106.59,106.62,106.06,106.27,391432.0,105.95,105.9798,105.4231,105.6319,391432.0
2023-04-13 09:45:00,106.26,106.7,106.23,106.57,316010.0,105.6219,106.0593,105.5921,105.9301,316010.0
2023-04-13 09:50:00,106.57,106.79,106.42,106.78,231564.0,105.9301,106.1488,105.781,106.1388,231564.0
2023-04-13 09:55:00,106.79,106.87,106.52,106.73,274457.0,106.1488,106.2283,105.8804,106.0891,274457.0
2023-04-13 10:00:00,106.72,106.76,106.55,106.7,241469.0,106.0792,106.1189,105.9102,106.0593,241469.0
2023-04-13 10:05:00,106.7,106.9,106.64,106.72,354660.0,106.0593,106.2581,105.9997,106.0792,354660.0
2023-04-13 10:10:00,106.74,106.95,106.67,106.92,242549.0,106.0991,106.3078,106.0295,106.278,242549.0
2023-04-13 10:15:00,106.92,107.09,106.85,106.88,421141.0,106.278,106.447,106.2084,106.2382,421141.0
2023-04-13 10:20:00,106.89,106.92,106.76,106.85,263747.0,106.2482,106.278,106.1189,106.2084,263747.0
2023-04-13 10:25:00,106.84,106.88,106.75,106.8,185630.0,106.1985,106.2382,106.109,106.1587,185630.0
2023-04-13 10:30:00,106.81,106.88,106.63,106.88,243711.0,106.1686,106.2382,105.9897,106.2382,243711.0
2023-04-13 10:35:00,106.89,106.9,106.74,106.8,184049.0,106.2482,106.2581,106.0991,106.1587,184049.0
2023-04-13 10:40:00,106.8,106.82,106.43,106.67,258340.0,106.1587,106.1786,105.7909,106.0295,258340.0
2023-04-13 10:45:00,106.68,106.71,106.56,106.65,141148.0,106.0394,106.0692,105.9201,106.0096,141148.0
2023-04-13 10:50:00,106.64,106.67,106.43,106.53,239938.0,105.9997,106.0295,105.7909,105.8903,239938.0
2023-04-13 10:55:00,106.53,106.64,106.37,106.41,209019.0,105.8903,105.9997,105.7313,105.771,209019.0
2023-04-13 11:00:00,106.41,106.63,106.39,106.5,185977.0,105.771,105.9897,105.7512,105.8605,185977.0
2023-04-13 11:05:00,106.52,106.59,106.33,106.45,160814.0,105.8804,105.95,105.6915,105.8108,160814.0
2023-04-13 11:10:00,106.46,106.63,106.43,106.59,228411.0,105.8207,105.9897,105.7909,105.95,228411.0
2023-04-13 11:15:00,106.59,106.75,106.58,106.75,168292.0,105.95,106.109,105.94,106.109,168292.0
2023-04-13 11:20:00,106.77,106.89,106.66,106.77,166087.0,106.1289,106.2482,106.0195,106.1289,166087.0
2023-04-13 11:25:00,106.78,106.82,106.64,106.77,144971.0,106.1388,106.1786,105.9997,106.1289,144971.0
2023-04-13 11:30:00,106.76,106.78,106.57,106.61,147392.0,106.1189,106.1388,105.9301,105.9698,147392.0
2023-04-13 11:35:00,106.6,106.74,106.6,106.72,150734.0,105.9599,106.0991,105.9599,106.0792,150734.0
2023-04-13 11:40:00,106.72,106.86,106.7,106.84,199101.0,106.0792,106.2183,106.0593,106.1985,199101.0
2023-04-13 11:45:00,106.85,106.9,106.71,106.72,166705.0,106.2084,106.2581,106.0692,106.0792,166705.0
2023-04-13 11:50:00,106.71,106.71,106.43,106.59,191815.0,106.0692,106.0692,105.7909,105.95,191815.0
2023-04-13 11:55:00,106.59,106.72,106.54,106.64,172753.0,105.95,106.0792,105.9003,105.9997,172753.0
2023-04-13 12:00:00,106.65,106.69,106.55,106.55,162920.0,106.0096,106.0494,105.9102,105.9102,162920.0
2023-04-13 12:05:00,106.54,106.82,106.53,106.7,145962.0,105.9003,106.1786,105.8903,106.0593,145962.0
2023-04-13 12:10:00,106.7,106.74,106.58,106.59,111926.0,106.0593,106.0991,105.94,105.95,111926.0
2023-04-13 12:15:00,106.59,106.77,106.57,106.6,128498.0,105.95,106.1289,105.9301,105.9599,128498.0
2023-04-13 12:20:00,106.59,106.69,106.59,106.63,156771.0,105.95,106.0494,105.95,105.9897,156771.0
2023-04-13 12:25:00,106.62,106.72,106.57,106.68,119280.0,105.9798,106.0792,105.9301,106.0394,119280.0
2023-04-13 12:30:00,106.68,106.74,106.63,106.67,142431.0,106.0394,106.0991,105.9897,106.0295,142431.0
2023-04-13 12:35:00,106.67,106.84,106.6,106.83,154573.0,106.0295,106.1985,105.9599,106.1885,154573.0
2023-04-13 12:40:00,106.83,106.88,106.69,106.73,114576.0,106.1885,106.2382,106.0494,106.0891,114576.0
2023-04-13 12:45:00,106.73,106.75,106.64,106.64,99314.0,106.0891,106.109,105.9997,105.9997,99314.0
2023-04-13 12:50:00,106.65,106.8,106.65,106.73,98392.0,106.0096,106.1587,106.0096,106.0891,98392.0
2023-04-13 12:55:00,106.73,106.87,106.69,106.81,126675.0,106.0891,106.2283,106.0494,106.1686,126675.0
2023-04-13 13:00:00,106.82,106.91,106.67,106.88,163541.0,106.1786,106.268,106.0295,106.2382,163541.0
2023-04-13 13:05:00,106.88,106.91,106.81,106.84,121620.0,106.2382,106.268,106.1686,106.1985,121620.0
2023-04-13 13:10:00,106.84,106.97,106.83,106.93,163062.0,106.1985,106.3277,106.1885,106.2879,163062.0
2023-04-13 13:15:00,106.93,107.05,106.87,106.98,193982.0,106.2879,106.4072,106.2283,106.3376,193982.0
2023-04-13 13:20:00,106.98,107.07,106.91,106.95,169481.0,106.3376,106.4271,106.268,106.3078,169481.0
2023-04-13 13:25:00,106.94,106.95,106.88,106.9,80612.0,106.2979,106.3078,106.2382,106.2581,80612.0
2023-04-13 13:30:00,106.91,106.91,106.82,106.88,115448.0,106.268,106.268,106.1786,106.2382,115448.0
2023-04-13 13:35:00,106.89,107.04,106.87,107.03,181586.0,106.2482,106.3973,106.2283,106.3873,181586.0
2023-04-13 13:40:00,107.03,107.22,107.01,107.11,247185.0,106.3873,106.5762,106.3674,106.4668,247185.0
2023-04-13 13:45:00,107.1,107.24,107.1,107.21,173237.0,106.4569,106.5961,106.4569,106.5662,173237.0
2023-04-13 13:50:00,107.21,107.28,107.15,107.26,192325.0,106.5662,106.6358,106.5066,106.6159,192325.0
2023-04-13 13:55:00,107.25,107.29,107.23,107.25,131424.0,106.606,106.6458,106.5861,106.606,131424.0
2023-04-13 14:00:00,107.25,107.29,107.21,107.25,144264.0,106.606,106.6458,106.5662,106.606,144264.0
2023-04-13 14:05:00,107.26,107.3,107.18,107.29,126656.0,106.6159,106.6557,106.5364,106.6458,126656.0
2023-04-13 14:10:00,107.29,107.4,107.27,107.35,106063.0,106.6458,106.7551,106.6259,106.7054,106063.0
2023-04-13 14:15:00,107.36,107.47,107.35,107.42,113156.0,106.7153,106.8247,106.7054,106.775,113156.0
2023-04-13 14:20:00,107.43,107.45,107.32,107.38,150743.0,106.7849,106.8048,106.6756,106.7352,150743.0
2023-04-13 14:25:00,107.38,107.39,107.23,107.24,154378.0,106.7352,106.7452,106.5861,106.5961,154378.0
2023-04-13 14:30:00,107.24,107.25,107.15,107.17,147265.0,106.5961,106.606,106.5066,106.5265,147265.0
2023-04-13 14:35:00,107.16,107.2,107.12,107.12,151594.0,106.5165,106.5563,106.4768,106.4768,151594.0
2023-04-13 14:40:00,107.13,107.24,107.07,107.23,134467.0,106.4867,106.5961,106.4271,106.5861,134467.0
2023-04-13 14:45:00,107.22,107.23,107.07,107.13,125984.0,106.5762,106.5861,106.4271,106.4867,125984.0
2023-04-13 14:50:00,107.13,107.2,107.09,107.2,100030.0,106.4867,106.5563,106.447,106.5563,100030.0
2023-04-13 14:55:00,107.2,107.24,107.13,107.19,143329.0,106.5563,106.5961,106.4867,106.5464,143329.0
2023-04-13 15:00:00,107.19,107.22,107.04,107.18,144202.0,106.5464,106.5762,106.3973,106.5364,144202.0
2023-04-13 15:05:00,107.18,107.3,107.15,107.28,161849.0,106.5364,106.6557,106.5066,106.6358,161849.0
2023-04-13 15:10:00,107.28,107.32,107.19,107.23,131609.0,106.6358,106.6756,106.5464,106.5861,131609.0
2023-04-13 15:15:00,107.23,107.35,107.18,107.34,186874.0,106.5861,106.7054,106.5364,106.6955,186874.0
2023-04-13 15:20:00,107.33,107.41,107.31,107.34,187767.0,106.6855,106.765,106.6656,106.6955,187767.0
2023-04-13 15:25:00,107.34,107.45,107.27,107.43,179420.0,106.6955,106.8048,106.6259,106.7849,179420.0
2023-04-13 15:30:00,107.43,107.48,107.28,107.31,207788.0,106.7849,106.8346,106.6358,106.6656,207788.0
2023-04-13 15:35:00,107.31,107.41,107.3,107.39,184093.0,106.6656,106.765,106.6557,106.7452,184093.0
2023-04-13 15:40:00,107.4,107.49,107.36,107.43,238394.0,106.7551,106.8446,106.7153,106.7849,238394.0
2023-04-13 15:45:00,107.43,107.49,107.39,107.41,349223.0,106.7849,106.8446,106.7452,106.765,349223.0
2023-04-13 15:50:00,107.4,107.41,107.29,107.33,504153.0,106.7551,106.765,106.6458,106.6855,504153.0
2023-04-13 15:55:00,107.32,107.48,107.26,107.44,866291.0,106.6756,106.8346,106.6159,106.7949,866291.0
2023-04-14 09:30:00,106.85,107.43,106.84,107.41,861727.0,106.2084,106.7849,106.1985,106.765,861727.0
2023-04-14 09:35:00,107.43,107.85,107.24,107.81,400614.0,106.7849,107.2024,106.5961,107.1626,400614.0
2023-04-14 09:40:00,107.8,107.85,107.53,107.77,285810.0,107.1527,107.2024,106.8843,107.1229,285810.0
2023-04-14 09:45:00,107.76,107.92,107.53,107.85,239555.0,107.1129,107.272,106.8843,107.2024,239555.0
2023-04-14 09:50:00,107.86,108.09,107.81,107.95,317368.0,107.2123,107.4409,107.1626,107.3018,317368.0
2023-04-14 09:55:00,107.93,108.05,107.78,107.78,241842.0,107.2819,107.4012,107.1328,107.1328,241842.0
2023-04-14 10:00:00,107.78,108.09,107.56,108.02,366893.0,107.1328,107.4409,106.9141,107.3714,366893.0
2023-04-14 10:05:00,108.04,108.05,107.32,107.42,325216.0,107.3912,107.4012,106.6756,106.775,325216.0
2023-04-14 10:10:00,107.44,107.74,107.43,107.59,246014.0,106.7949,107.0931,106.7849,106.944,246014.0
2023-04-14 10:15:00,107.59,107.66,107.42,107.56,321504.0,106.944,107.0135,106.775,106.9141,321504.0
2023-04-14 10:20:00,107.56,107.65,107.3,107.31,205528.0,106.9141,107.0036,106.6557,106.6656,205528.0
2023-04-14 10:25:00,107.3,107.58,107.26,107.43,201785.0,106.6557,106.934,106.6159,106.7849,201785.0
2023-04-14 10:30:00,107.43,107.48,107.15,107.32,187096.0,106.7849,106.8346,106.5066,106.6756,187096.0
2023-04-14 10:35:00,107.31,107.35,107.21,107.27,154335.0,106.6656,106.7054,106.5662,106.6259,154335.0
2023-04-14 10:40:00,107.28,107.46,107.14,107.44,181144.0,106.6358,106.8147,106.4967,106.7949,181144.0
2023-04-14 10:45:00,107.44,107.64,107.32,107.54,174472.0,106.7949,106.9937,106.6756,106.8943,174472.0
2023-04-14 10:50:00,107.53,107.69,107.45,107.54,199773.0,106.8843,107.0434,106.8048,106.8943,199773.0
2023-04-14 10:55:00,107.53,107.87,107.48,107.77,288785.0,106.8843,107.2223,106.8346,107.1229,288785.0
2023-04-14 11:00:00,107.77,107.93,107.66,107.76,224190.0,107.1229,107.2819,107.0135,107.1129,224190.0
2023-04-14 11:05:00,107.74,107.8,107.64,107.77,217458.0,107.0931,107.1527,106.9937,107.1229,217458.0
2023-04-14 11:10:00,107.76,108.01,107.75,108.01,253334.0,107.1129,107.3614,107.103,107.3614,253334.0
2023-04-14 11:15:00,108.01,108.02,107.89,107.99,192989.0,107.3614,107.3714,107.2421,107.3415,192989.0
2023-04-14 11:20:00,107.99,108.09,107.81,107.83,245350.0,107.3415,107.4409,107.1626,107.1825,245350.0
2023-04-14 11:25:00,107.82,107.82,107.68,107.72,244007.0,107.1726,107.1726,107.0334,107.0732,244007.0
2023-04-14 11:30:00,107.72,107.86,107.69,107.85,241541.0,107.0732,107.2123,107.0434,107.2024,241541.0
2023-04-14 11:35:00,107.85,107.89,107.53,107.57,205022.0,107.2024,107.2421,106.8843,106.9241,205022.0
2023-04-14 11:40:00,107.55,107.85,107.5,107.74,170110.0,106.9042,107.2024,106.8545,107.0931,170110.0
2023-04-14 11:45:00,107.74,107.98,107.72,107.86,156715.0,107.0931,107.3316,107.0732,107.2123,156715.0
2023-04-14 11:50:00,107.86,107.99,107.8,107.97,150302.0,107.2123,107.3415,107.1527,107.3217,150302.0
2023-04-14 11:55:00,107.97,107.97,107.81,107.93,155171.0,107.3217,107.3217,107.1626,107.2819,155171.0
2023-04-14 12:00:00,107.93,107.94,107.73,107.8,141144.0,107.2819,107.2918,107.0831,107.1527,141144.0
2023-04-14 12:05:00,107.81,107.92,107.68,107.89,154639.0,107.1626,107.272,107.0334,107.2421,154639.0
2023-04-14 12:10:00,107.88,107.93,107.68,107.72,119284.0,107.2322,107.2819,107.0334,107.0732,119284.0
2023-04-14 12:15:00,107.71,107.83,107.63,107.79,165023.0,107.0632,107.1825,106.9837,107.1428,165023.0
2023-04-14 12:20:00,107.78,107.85,107.64,107.68,119597.0,107.1328,107.2024,106.9937,107.0334,119597.0
2023-04-14 12:25:00,107.67,107.8,107.65,107.78,176046.0,107.0235,107.1527,107.0036,107.1328,176046.0
2023-04-14 12:30:00,107.78,107.8,107.68,107.79,153882.0,107.1328,107.1527,107.0334,107.1428,153882.0
2023-04-14 12:35:00,107.79,107.84,107.74,107.83,169776.0,107.1428,107.1925,107.0931,107.1825,169776.0
2023-04-14 12:40:00,107.82,107.91,107.68,107.69,126460.0,107.1726,107.262,107.0334,107.0434,126460.0
2023-04-14 12:45:00,107.68,107.68,107.37,107.38,226007.0,107.0334,107.0334,106.7253,106.7352,226007.0
2023-04-14 12:50:00,107.39,107.53,107.36,107.41,115285.0,106.7452,106.8843,106.7153,106.765,115285.0
2023-04-14 12:55:00,107.4,107.44,107.27,107.43,197472.0,106.7551,106.7949,106.6259,106.7849,197472.0
2023-04-14 13:00:00,107.43,107.69,107.35,107.67,206148.0,106.7849,107.0434,106.7054,107.0235,206148.0
2023-04-14 13:05:00,107.68,107.82,107.68,107.78,172379.0,107.0334,107.1726,107.0334,107.1328,172379.0
2023-04-14 13:10:00,107.79,107.89,107.77,107.84,118304.0,107.1428,107.2421,107.1229,107.1925,118304.0
2023-04-14 13:15:00,107.85,108.03,107.85,107.95,197306.0,107.2024,107.3813,107.2024,107.3018,197306.0
2023-04-14 13:20:00,107.95,107.99,107.8,107.94,130754.0,107.3018,107.3415,107.1527,107.2918,130754.0
2023-04-14 13:25:00,107.95,107.95,107.81,107.84,102613.0,107.3018,107.3018,107.1626,107.1925,102613.0
2023-04-14 13:30:00,107.84,107.85,107.62,107.65,154919.0,107.1925,107.2024,106.9738,107.0036,154919.0
2023-04-14 13:35:00,107.66,107.67,107.55,107.64,172270.0,107.0135,107.0235,106.9042,106.9937,172270.0
2023-04-14 13:40:00,107.65,107.79,107.63,107.65,81414.0,107.0036,107.1428,106.9837,107.0036,81414.0
2023-04-14 13:45:00,107.65,107.82,107.61,107.73,94707.0,107.0036,107.1726,106.9638,107.0831,94707.0
2023-04-14 13:50:00,107.73,107.91,107.73,107.89,131283.0,107.0831,107.262,107.0831,107.2421,131283.0
2023-04-14 13:55:00,107.89,107.97,107.84,107.9,97109.0,107.2421,107.3217,107.1925,107.2521,97109.0
2023-04-14 14:00:00,107.91,108.03,107.91,108.01,237083.0,107.262,107.3813,107.262,107.3614,237083.0
2023-04-14 14:05:00,108.0,108.01,107.88,107.98,130635.0,107.3515,107.3614,107.2322,107.3316,130635.0
2023-04-14 14:10:00,107.99,108.17,107.99,108.17,145586.0,107.3415,107.5205,107.3415,107.5205,145586.0
2023-04-14 14:15:00,108.18,108.25,108.13,108.15,166920.0,107.5304,107.6,107.4807,107.5006,166920.0
2023-04-14 14:20:00,108.14,108.33,108.09,108.3,160020.0,107.4906,107.6795,107.4409,107.6497,160020.0
2023-04-14 14:25:00,108.31,108.35,108.25,108.32,150536.0,107.6596,107.6994,107.6,107.6696,150536.0
2023-04-14 14:30:00,108.32,108.46,108.31,108.42,207871.0,107.6696,107.8087,107.6596,107.769,207871.0
2023-04-14 14:35:00,108.43,108.44,108.23,108.31,188781.0,107.7789,107.7888,107.5801,107.6596,188781.0
2023-04-14 14:40:00,108.31,108.49,108.23,108.49,187390.0,107.6596,107.8385,107.5801,107.8385,187390.0
2023-04-14 14:45:00,108.49,108.6,108.46,108.58,274252.0,107.8385,107.9479,107.8087,107.928,274252.0
2023-04-14 14:50:00,108.58,108.74,108.45,108.72,322175.0,107.928,108.087,107.7988,108.0672,322175.0
2023-04-14 14:55:00,108.73,108.86,108.6,108.82,389099.0,108.0771,108.2063,107.9479,108.1666,389099.0
2023-04-14 15:00:00,108.82,108.83,108.69,108.7,233050.0,108.1666,108.1765,108.0373,108.0473,233050.0
2023-04-14 15:05:00,108.69,108.7,108.43,108.61,259533.0,108.0373,108.0473,107.7789,107.9578,259533.0
2023-04-14 15:10:00,108.61,108.62,108.39,108.39,366951.0,107.9578,107.9678,107.7391,107.7391,366951.0
2023-04-14 15:15:00,108.39,108.5,108.25,108.5,265665.0,107.7391,107.8485,107.6,107.8485,265665.0
2023-04-14 15:20:00,108.5,108.57,108.37,108.54,237350.0,107.8485,107.9181,107.7193,107.8882,237350.0
2023-04-14 15:25:00,108.55,108.75,108.55,108.7,229257.0,107.8982,108.097,107.8982,108.0473,229257.0
2023-04-14 15:30:00,108.71,108.75,108.6,108.62,248921.0,108.0572,108.097,107.9479,107.9678,248921.0
2023-04-14 15:35:00,108.62,108.72,108.54,108.71,256860.0,107.9678,108.0672,107.8882,108.0572,256860.0
2023-04-14 15:40:00,108.71,108.84,108.7,108.8,415719.0,108.0572,108.1864,108.0473,108.1467,415719.0
2023-04-14 15:45:00,108.8,108.84,108.72,108.78,352864.0,108.1467,108.1864,108.0672,108.1268,352864.0
2023-04-14 15:50:00,108.77,108.78,108.62,108.73,468261.0,108.1169,108.1268,107.9678,108.0771,468261.0
2023-04-14 15:55:00,108.74,108.94,108.73,108.87,1227916.0,108.087,108.2858,108.0771,108.2163,1227916.0
2023-04-17 09:30:00,104.56,105.88,104.52,105.86,2503251.0,103.9321,105.2442,103.8924,105.2243,2503251.0
2023-04-17 09:35:00,105.87,105.92,104.68,104.75,1454886.0,105.2343,105.284,104.0514,104.121,1454886.0
2023-04-17 09:40:00,104.74,105.17,104.7,104.87,1090519.0,104.1111,104.5385,104.0713,104.2403,1090519.0
2023-04-17 09:45:00,104.86,105.48,104.73,105.18,849185.0,104.2303,104.8466,104.1011,104.5484,849185.0
2023-04-17 09:50:00,105.18,105.7,105.16,105.39,602734.0,104.5484,105.0653,104.5285,104.7572,602734.0
2023-04-17 09:55:00,105.38,105.41,105.02,105.05,532623.0,104.7472,104.777,104.3894,104.4192,532623.0
2023-04-17 10:00:00,105.06,105.31,104.97,105.01,476390.0,104.4291,104.6776,104.3397,104.3794,476390.0
2023-04-17 10:05:00,105.01,105.27,104.9,104.99,637416.0,104.3794,104.6379,104.2701,104.3596,637416.0
2023-04-17 10:10:00,105.0,105.39,104.92,105.34,515859.0,104.3695,104.7572,104.29,104.7075,515859.0
2023-04-17 10:15:00,105.34,105.88,105.3,105.7,481835.0,104.7075,105.2442,104.6677,105.0653,481835.0
2023-04-17 10:20:00,105.7,106.0,105.68,105.93,520607.0,105.0653,105.3635,105.0454,105.2939,520607.0
2023-04-17 10:25:00,105.93,105.95,105.18,105.3,410051.0,105.2939,105.3138,104.5484,104.6677,410051.0
2023-04-17 10:30:00,105.3,105.51,105.15,105.41,309191.0,104.6677,104.8764,104.5186,104.777,309191.0
2023-04-17 10:35:00,105.41,105.54,105.2,105.22,331355.0,104.777,104.9063,104.5683,104.5882,331355.0
2023-04-17 10:40:00,105.21,105.21,104.99,105.09,497232.0,104.5782,104.5782,104.3596,104.459,497232.0
2023-04-17 10:45:00,105.08,105.18,104.99,105.1,327996.0,104.449,104.5484,104.3596,104.4689,327996.0
2023-04-17 10:50:00,105.11,105.27,105.08,105.12,335228.0,104.4788,104.6379,104.449,104.4888,335228.0
2023-04-17 10:55:00,105.11,105.56,105.0,105.54,424238.0,104.4788,104.9261,104.3695,104.9063,424238.0
2023-04-17 11:00:00,105.56,105.57,105.16,105.23,259390.0,104.9261,104.9361,104.5285,104.5981,259390.0
2023-04-17 11:05:00,105.23,105.29,105.17,105.2,279880.0,104.5981,104.6578,104.5385,104.5683,279880.0
2023-04-17 11:10:00,105.21,105.25,105.02,105.15,293976.0,104.5782,104.618,104.3894,104.5186,293976.0
2023-04-17 11:15:00,105.16,105.25,105.11,105.12,203410.0,104.5285,104.618,104.4788,104.4888,203410.0
2023-04-17 11:20:00,105.12,105.22,105.03,105.19,179964.0,104.4888,104.5882,104.3993,104.5584,179964.0
2023-04-17 11:25:00,105.19,105.25,104.96,105.01,403899.0,104.5584,104.618,104.3297,104.3794,403899.0
2023-04-17 11:30:00,105.0,105.06,104.75,105.0,503447.0,104.3695,104.4291,104.121,104.3695,503447.0
2023-04-17 11:35:00,104.99,105.0,104.73,104.98,257206.0,104.3596,104.3695,104.1011,104.3496,257206.0
2023-04-17 11:40:00,105.0,105.16,104.97,105.12,260301.0,104.3695,104.5285,104.3397,104.4888,260301.0
2023-04-17 11:45:00,105.12,105.17,104.99,105.08,204672.0,104.4888,104.5385,104.3596,104.449,204672.0
2023-04-17 11:50:00,105.07,105.17,105.01,105.07,163267.0,104.4391,104.5385,104.3794,104.4391,163267.0
2023-04-17 11:55:00,105.07,105.21,105.05,105.09,172964.0,104.4391,104.5782,104.4192,104.459,172964.0
2023-04-17 12:00:00,105.09,105.18,104.98,105.08,255974.0,104.459,104.5484,104.3496,104.449,255974.0
2023-04-17 12:05:00,105.07,105.21,105.05,105.12,149469.0,104.4391,104.5782,104.4192,104.4888,149469.0
2023-04-17 12:10:00,105.11,105.11,104.95,105.03,172957.0,104.4788,104.4788,104.3198,104.3993,172957.0
2023-04-17 12:15:00,105.03,105.08,104.99,105.0,195760.0,104.3993,104.449,104.3596,104.3695,195760.0
2023-04-17 12:20:00,105.0,105.09,104.93,105.02,196267.0,104.3695,104.459,104.2999,104.3894,196267.0
2023-04-17 12:25:00,105.02,105.09,104.97,105.08,270641.0,104.3894,104.459,104.3397,104.449,270641.0
2023-04-17 12:30:00,105.08,105.38,105.07,105.34,432446.0,104.449,104.7472,104.4391,104.7075,432446.0
2023-04-17 12:35:00,105.34,105.35,105.15,105.16,165903.0,104.7075,104.7174,104.5186,104.5285,165903.0
2023-04-17 12:40:00,105.15,105.31,105.12,105.29,144735.0,104.5186,104.6776,104.4888,104.6578,144735.0
2023-04-17 12:45:00,105.3,105.31,105.15,105.15,111978.0,104.6677,104.6776,104.5186,104.5186,111978.0
2023-04-17 12:50:00,105.16,105.26,105.13,105.26,104256.0,104.5285,104.6279,104.4987,104.6279,104256.0
2023-04-17 12:55:00,105.26,105.38,105.21,105.32,127613.0,104.6279,104.7472,104.5782,104.6876,127613.0
2023-04-17 13:00:00,105.33,105.37,105.26,105.29,93242.0,104.6975,104.7373,104.6279,104.6578,93242.0
2023-04-17 13:05:00,105.3,105.33,105.21,105.32,79527.0,104.6677,104.6975,104.5782,104.6876,79527.0
2023-04-17 13:10:00,105.32,105.47,105.29,105.46,130978.0,104.6876,104.8367,104.6578,104.8267,130978.0
2023-04-17 13:15:00,105.47,105.6,105.41,105.57,189198.0,104.8367,104.9659,104.777,104.9361,189198.0
2023-04-17 13:20:00,105.56,105.62,105.45,105.53,130337.0,104.9261,104.9858,104.8168,104.8963,130337.0
2023-04-17 13:25:00,105.52,105.66,105.44,105.65,291700.0,104.8864,105.0255,104.8069,105.0156,291700.0
2023-04-17 13:30:00,105.66,105.88,105.64,105.73,314870.0,105.0255,105.2442,105.0057,105.0951,314870.0
2023-04-17 13:35:00,105.72,105.84,105.64,105.79,213566.0,105.0852,105.2045,105.0057,105.1548,213566.0
2023-04-17 13:40:00,105.79,105.8,105.66,105.74,86022.0,105.1548,105.1647,105.0255,105.1051,86022.0
2023-04-17 13:45:00,105.73,105.76,105.61,105.7,225995.0,105.0951,105.1249,104.9758,105.0653,225995.0
2023-04-17 13:50:00,105.71,105.73,105.61,105.65,125526.0,105.0752,105.0951,104.9758,105.0156,125526.0
2023-04-17 13:55:00,105.65,105.65,105.51,105.56,123064.0,105.0156,105.0156,104.8764,104.9261,123064.0
2023-04-17 14:00:00,105.56,105.65,105.48,105.6,123561.0,104.9261,105.0156,104.8466,104.9659,123561.0
2023-04-17 14:05:00,105.6,105.65,105.53,105.63,86765.0,104.9659,105.0156,104.8963,104.9957,86765.0
2023-04-17 14:10:00,105.62,105.68,105.56,105.66,68667.0,104.9858,105.0454,104.9261,105.0255,68667.0
2023-04-17 14:15:00,105.66,105.66,105.51,105.54,111779.0,105.0255,105.0255,104.8764,104.9063,111779.0
2023-04-17 14:20:00,105.55,105.61,105.53,105.59,111281.0,104.9162,104.9758,104.8963,104.956,111281.0
2023-04-17 14:25:00,105.6,105.62,105.38,105.46,153894.0,104.9659,104.9858,104.7472,104.8267,153894.0
2023-04-17 14:30:00,105.46,105.63,105.41,105.59,114282.0,104.8267,104.9957,104.777,104.956,114282.0
2023-04-17 14:35:00,105.58,105.63,105.56,105.61,130107.0,104.946,104.9957,104.9261,104.9758,130107.0
2023-04-17 14:40:00,105.62,105.85,105.62,105.75,282172.0,104.9858,105.2144,104.9858,105.115,282172.0
2023-04-17 14:45:00,105.75,105.88,105.68,105.86,203933.0,105.115,105.2442,105.0454,105.2243,203933.0
2023-04-17 14:50:00,105.87,105.94,105.78,105.86,187978.0,105.2343,105.3039,105.1448,105.2243,187978.0
2023-04-17 14:55:00,105.87,105.96,105.84,105.89,99111.0,105.2343,105.3237,105.2045,105.2542,99111.0
2023-04-17 15:00:00,105.9,105.95,105.84,105.86,149572.0,105.2641,105.3138,105.2045,105.2243,149572.0
2023-04-17 15:05:00,105.86,105.93,105.84,105.84,111842.0,105.2243,105.2939,105.2045,105.2045,111842.0
2023-04-17 15:10:00,105.84,105.87,105.77,105.8,149071.0,105.2045,105.2343,105.1349,105.1647,149071.0
2023-04-17 15:15:00,105.8,105.86,105.77,105.84,130272.0,105.1647,105.2243,105.1349,105.2045,130272.0
2023-04-17 15:20:00,105.85,105.91,105.81,105.86,185114.0,105.2144,105.274,105.1746,105.2243,185114.0
2023-04-17 15:25:00,105.85,105.86,105.78,105.79,165749.0,105.2144,105.2243,105.1448,105.1548,165749.0
2023-04-17 15:30:00,105.79,106.03,105.77,105.96,289787.0,105.1548,105.3933,105.1349,105.3237,289787.0
2023-04-17 15:35:00,105.96,106.07,105.89,106.02,284399.0,105.3237,105.4331,105.2542,105.3834,284399.0
2023-04-17 15:40:00,106.02,106.16,105.93,106.08,326898.0,105.3834,105.5225,105.2939,105.443,326898.0
2023-04-17 15:45:00,106.09,106.09,105.89,105.98,299409.0,105.453,105.453,105.2542,105.3436,299409.0
2023-04-17 15:50:00,105.99,106.08,105.94,105.99,483025.0,105.3536,105.443,105.3039,105.3536,483025.0
2023-04-17 15:55:00,105.99,106.0,105.86,105.99,835933.0,105.3536,105.3635,105.2243,105.3536,835933.0
2023-04-18 09:30:00,106.48,106.54,105.2,105.73,1182025.0,105.8406,105.9003,104.5683,105.0951,1182025.0
2023-04-18 09:35:00,105.71,106.05,105.67,105.97,572968.0,105.0752,105.4132,105.0355,105.3337,572968.0
2023-04-18 09:40:00,105.98,106.48,105.97,106.16,474002.0,105.3436,105.8406,105.3337,105.5225,474002.0
2023-04-18 09:45:00,106.15,106.45,106.14,106.34,259578.0,105.5126,105.8108,105.5027,105.7015,259578.0
2023-04-18 09:50:00,106.34,106.46,106.13,106.45,400895.0,105.7015,105.8207,105.4927,105.8108,400895.0
2023-04-18 09:55:00,106.45,106.47,105.74,105.76,376709.0,105.8108,105.8307,105.1051,105.1249,376709.0
2023-04-18 10:00:00,105.76,105.78,105.47,105.47,471419.0,105.1249,105.1448,104.8367,104.8367,471419.0
2023-04-18 10:05:00,105.47,105.76,105.43,105.7,421036.0,104.8367,105.1249,104.7969,105.0653,421036.0
2023-04-18 10:10:00,105.7,105.88,105.58,105.61,404476.0,105.0653,105.2442,104.946,104.9758,404476.0
2023-04-18 10:15:00,105.6,105.65,105.36,105.43,472930.0,104.9659,105.0156,104.7273,104.7969,472930.0
2023-04-18 10:20:00,105.43,105.48,105.14,105.19,439066.0,104.7969,104.8466,104.5087,104.5584,439066.0
2023-04-18 10:25:00,105.19,105.19,104.8,104.94,743509.0,104.5584,104.5584,104.1707,104.3099,743509.0
2023-04-18 10:30:00,104.95,105.01,104.85,104.9,316924.0,104.3198,104.3794,104.2204,104.2701,316924.0
2023-04-18 10:35:00,104.9,105.16,104.89,105.12,215509.0,104.2701,104.5285,104.2602,104.4888,215509.0
2023-04-18 10:40:00,105.12,105.27,105.05,105.21,269249.0,104.4888,104.6379,104.4192,104.5782,269249.0
2023-04-18 10:45:00,105.2,105.21,104.97,105.03,201726.0,104.5683,104.5782,104.3397,104.3993,201726.0
2023-04-18 10:50:00,105.02,105.19,104.97,105.03,183953.0,104.3894,104.5584,104.3397,104.3993,183953.0
2023-04-18 10:55:00,105.03,105.16,104.98,105.02,180104.0,104.3993,104.5285,104.3496,104.3894,180104.0
2023-04-18 11:00:00,105.01,105.11,104.95,105.0,216697.0,104.3794,104.4788,104.3198,104.3695,216697.0
2023-04-18 11:05:00,105.0,105.1,104.96,105.04,128801.0,104.3695,104.4689,104.3297,104.4093,128801.0
2023-04-18 11:10:00,105.03,105.13,104.96,105.04,221880.0,104.3993,104.4987,104.3297,104.4093,221880.0
2023-04-18 11:15:00,105.04,105.16,105.0,105.11,189947.0,104.4093,104.5285,104.3695,104.4788,189947.0
2023-04-18 11:20:00,105.1,105.16,104.91,104.94,192548.0,104.4689,104.5285,104.28,104.3099,192548.0
2023-04-18 11:25:00,104.95,105.04,104.93,105.03,128645.0,104.3198,104.4093,104.2999,104.3993,128645.0
2023-04-18 11:30:00,105.02,105.19,104.98,105.15,228480.0,104.3894,104.5584,104.3496,104.5186,228480.0
2023-04-18 11:35:00,105.14,105.34,104.97,104.98,180447.0,104.5087,104.7075,104.3397,104.3496,180447.0
2023-04-18 11:40:00,104.98,105.15,104.92,105.06,138219.0,104.3496,104.5186,104.29,104.4291,138219.0
2023-04-18 11:45:00,105.06,105.12,105.02,105.11,76880.0,104.4291,104.4888,104.3894,104.4788,76880.0
2023-04-18 11:50:00,105.1,105.14,105.0,105.14,72069.0,104.4689,104.5087,104.3695,104.5087,72069.0
2023-04-18 11:55:00,105.15,105.15,104.97,104.98,88889.0,104.5186,104.5186,104.3397,104.3496,88889.0
2023-04-18 12:00:00,104.97,105.1,104.95,105.04,83915.0,104.3397,104.4689,104.3198,104.4093,83915.0
2023-04-18 12:05:00,105.05,105.19,105.05,105.18,109858.0,104.4192,104.5584,104.4192,104.5484,109858.0
2023-04-18 12:10:00,105.18,105.29,105.16,105.17,80894.0,104.5484,104.6578,104.5285,104.5385,80894.0
2023-04-18 12:15:00,105.17,105.18,105.04,105.11,98864.0,104.5385,104.5484,104.4093,104.4788,98864.0
2023-04-18 12:20:00,105.11,105.15,105.08,105.09,58313.0,104.4788,104.5186,104.449,104.459,58313.0
2023-04-18 12:25:00,105.09,105.14,105.06,105.08,121921.0,104.459,104.5087,104.4291,104.449,121921.0
2023-04-18 12:30:00,105.09,105.16,105.04,105.09,129450.0,104.459,104.5285,104.4093,104.459,129450.0
2023-04-18 12:35:00,105.09,105.09,104.89,104.9,152335.0,104.459,104.459,104.2602,104.2701,152335.0
2023-04-18 12:40:00,104.9,104.99,104.88,104.91,126988.0,104.2701,104.3596,104.2502,104.28,126988.0
2023-04-18 12:45:00,104.9,104.99,104.79,104.98,148649.0,104.2701,104.3596,104.1608,104.3496,148649.0
2023-04-18 12:50:00,104.98,105.03,104.86,104.99,139796.0,104.3496,104.3993,104.2303,104.3596,139796.0
2023-04-18 12:55:00,104.99,105.04,104.91,104.94,101985.0,104.3596,104.4093,104.28,104.3099,101985.0
2023-04-18 13:00:00,104.94,104.95,104.85,104.93,133468.0,104.3099,104.3198,104.2204,104.2999,133468.0
2023-04-18 13:05:00,104.93,104.93,104.78,104.79,261130.0,104.2999,104.2999,104.1508,104.1608,261130.0
2023-04-18 13:10:00,104.8,104.81,104.72,104.76,268343.0,104.1707,104.1806,104.0912,104.1309,268343.0
2023-04-18 13:15:00,104.76,104.81,104.75,104.79,189798.0,104.1309,104.1806,104.121,104.1608,189798.0
2023-04-18 13:20:00,104.79,104.8,104.74,104.77,168100.0,104.1608,104.1707,104.1111,104.1409,168100.0
2023-04-18 13:25:00,104.77,104.77,104.51,104.52,230981.0,104.1409,104.1409,103.8824,103.8924,230981.0
2023-04-18 13:30:00,104.52,104.55,104.45,104.51,322707.0,103.8924,103.9222,103.8228,103.8824,322707.0
2023-04-18 13:35:00,104.51,104.57,104.49,104.52,204900.0,103.8824,103.9421,103.8626,103.8924,204900.0
2023-04-18 13:40:00,104.52,104.55,104.4,104.55,226715.0,103.8924,103.9222,103.7731,103.9222,226715.0
2023-04-18 13:45:00,104.55,104.74,104.54,104.67,164610.0,103.9222,104.1111,103.9123,104.0415,164610.0
2023-04-18 13:50:00,104.68,104.84,104.63,104.82,307191.0,104.0514,104.2105,104.0017,104.1906,307191.0
2023-04-18 13:55:00,104.83,104.86,104.67,104.71,164249.0,104.2005,104.2303,104.0415,104.0812,164249.0
2023-04-18 14:00:00,104.7,104.88,104.68,104.86,219532.0,104.0713,104.2502,104.0514,104.2303,219532.0
2023-04-18 14:05:00,104.86,104.88,104.7,104.82,107971.0,104.2303,104.2502,104.0713,104.1906,107971.0
2023-04-18 14:10:00,104.82,104.86,104.74,104.79,107538.0,104.1906,104.2303,104.1111,104.1608,107538.0
2023-04-18 14:15:00,104.78,104.84,104.63,104.69,126154.0,104.1508,104.2105,104.0017,104.0614,126154.0
2023-04-18 14:20:00,104.69,104.73,104.59,104.72,90974.0,104.0614,104.1011,103.962,104.0912,90974.0
2023-04-18 14:25:00,104.71,104.83,104.7,104.7,82723.0,104.0812,104.2005,104.0713,104.0713,82723.0
2023-04-18 14:30:00,104.7,104.72,104.62,104.67,82998.0,104.0713,104.0912,103.9918,104.0415,82998.0
2023-04-18 14:35:00,104.66,104.81,104.65,104.76,95593.0,104.0315,104.1806,104.0216,104.1309,95593.0
2023-04-18 14:40:00,104.75,104.75,104.61,104.67,137685.0,104.121,104.121,103.9818,104.0415,137685.0
2023-04-18 14:45:00,104.67,104.72,104.43,104.47,185726.0,104.0415,104.0912,103.8029,103.8427,185726.0
2023-04-18 14:50:00,104.46,104.47,104.34,104.36,218765.0,103.8327,103.8427,103.7135,103.7333,218765.0
2023-04-18 14:55:00,104.37,104.44,104.25,104.27,203489.0,103.7433,103.8129,103.624,103.6439,203489.0
2023-04-18 15:00:00,104.28,104.39,104.25,104.38,174209.0,103.6538,103.7632,103.624,103.7532,174209.0
2023-04-18 15:05:00,104.39,104.41,104.31,104.4,121027.0,103.7632,103.783,103.6836,103.7731,121027.0
2023-04-18 15:10:00,104.4,104.41,104.33,104.38,186533.0,103.7731,103.783,103.7035,103.7532,186533.0
2023-04-18 15:15:00,104.38,104.45,104.35,104.4,172799.0,103.7532,103.8228,103.7234,103.7731,172799.0
2023-04-18 15:20:00,104.4,104.43,104.29,104.33,124121.0,103.7731,103.8029,103.6638,103.7035,124121.0
2023-04-18 15:25:00,104.33,104.34,104.16,104.19,292426.0,103.7035,103.7135,103.5345,103.5644,292426.0
2023-04-18 15:30:00,104.19,104.3,104.07,104.27,240747.0,103.5644,103.6737,103.4451,103.6439,240747.0
2023-04-18 15:35:00,104.27,104.32,104.12,104.23,257938.0,103.6439,103.6936,103.4948,103.6041,257938.0
2023-04-18 15:40:00,104.24,104.41,104.22,104.4,217320.0,103.6141,103.783,103.5942,103.7731,217320.0
2023-04-18 15:45:00,104.4,104.48,104.36,104.39,237313.0,103.7731,103.8526,103.7333,103.7632,237313.0
2023-04-18 15:50:00,104.4,104.58,104.33,104.57,483404.0,103.7731,103.952,103.7035,103.9421,483404.0
2023-04-18 15:55:00,104.57,104.63,104.46,104.46,1008001.0,103.9421,104.0017,103.8327,103.8327,1008001.0
2023-04-19 09:30:00,103.59,104.0,103.25,103.88,632870.0,102.968,103.3755,102.63,103.2562,632870.0
2023-04-19 09:35:00,103.88,104.17,103.53,103.54,308900.0,103.2562,103.5445,102.9083,102.9183,308900.0
2023-04-19 09:40:00,103.52,103.56,103.21,103.37,386561.0,102.8984,102.9382,102.5903,102.7493,386561.0
2023-04-19 09:45:00,103.34,103.51,103.23,103.24,319833.0,102.7195,102.8885,102.6101,102.6201,319833.0
2023-04-19 09:50:00,103.22,103.36,103.07,103.24,405405.0,102.6002,102.7394,102.4511,102.6201,405405.0
2023-04-19 09:55:00,103.25,103.5,103.14,103.15,312367.0,102.63,102.8785,102.5207,102.5306,312367.0
2023-04-19 10:00:00,103.15,103.5,103.12,103.44,231135.0,102.5306,102.8785,102.5008,102.8189,231135.0
2023-04-19 10:05:00,103.45,103.72,103.4,103.7,228963.0,102.8288,103.0972,102.7791,103.0773,228963.0
2023-04-19 10:10:00,103.7,103.71,103.38,103.45,278131.0,103.0773,103.0872,102.7592,102.8288,278131.0
2023-04-19 10:15:00,103.47,103.62,103.44,103.47,208429.0,102.8487,102.9978,102.8189,102.8487,208429.0
2023-04-19 10:20:00,103.47,103.47,103.3,103.37,225907.0,102.8487,102.8487,102.6797,102.7493,225907.0
2023-04-19 10:25:00,103.39,103.59,103.39,103.54,202537.0,102.7692,102.968,102.7692,102.9183,202537.0
2023-04-19 10:30:00,103.55,103.7,103.51,103.69,147872.0,102.9282,103.0773,102.8885,103.0674,147872.0
2023-04-19 10:35:00,103.69,103.85,103.64,103.84,174034.0,103.0674,103.2264,103.0177,103.2165,174034.0
2023-04-19 10:40:00,103.85,103.94,103.73,103.92,207173.0,103.2264,103.3159,103.1071,103.296,207173.0
2023-04-19 10:45:00,103.92,103.94,103.73,103.8,219857.0,103.296,103.3159,103.1071,103.1767,219857.0
2023-04-19 10:50:00,103.8,104.03,103.78,103.91,160877.0,103.1767,103.4053,103.1568,103.286,160877.0
2023-04-19 10:55:00,103.91,103.93,103.79,103.83,186272.0,103.286,103.3059,103.1668,103.2065,186272.0
2023-04-19 11:00:00,103.84,104.06,103.83,103.89,172261.0,103.2165,103.4351,103.2065,103.2662,172261.0
2023-04-19 11:05:00,103.89,104.08,103.86,104.01,174545.0,103.2662,103.455,103.2363,103.3854,174545.0
2023-04-19 11:10:00,104.0,104.21,103.97,104.2,260747.0,103.3755,103.5842,103.3457,103.5743,260747.0
2023-04-19 11:15:00,104.22,104.24,104.14,104.23,211483.0,103.5942,103.6141,103.5147,103.6041,211483.0
2023-04-19 11:20:00,104.23,104.28,104.06,104.16,353582.0,103.6041,103.6538,103.4351,103.5345,353582.0
2023-04-19 11:25:00,104.17,104.19,104.0,104.16,144463.0,103.5445,103.5644,103.3755,103.5345,144463.0
2023-04-19 11:30:00,104.15,104.21,104.12,104.14,114918.0,103.5246,103.5842,103.4948,103.5147,114918.0
2023-04-19 11:35:00,104.14,104.33,104.13,104.29,93739.0,103.5147,103.7035,103.5047,103.6638,93739.0
2023-04-19 11:40:00,104.29,104.43,104.25,104.38,127405.0,103.6638,103.8029,103.624,103.7532,127405.0
2023-04-19 11:45:00,104.39,104.41,104.29,104.3,190228.0,103.7632,103.783,103.6638,103.6737,190228.0
2023-04-19 11:50:00,104.3,104.45,104.29,104.4,104824.0,103.6737,103.8228,103.6638,103.7731,104824.0
2023-04-19 11:55:00,104.41,104.48,104.37,104.48,151969.0,103.783,103.8526,103.7433,103.8526,151969.0
2023-04-19 12:00:00,104.48,104.65,104.39,104.44,264312.0,103.8526,104.0216,103.7632,103.8129,264312.0
2023-04-19 12:05:00,104.45,104.58,104.37,104.54,115868.0,103.8228,103.952,103.7433,103.9123,115868.0
2023-04-19 12:10:00,104.54,104.68,104.53,104.64,89743.0,103.9123,104.0514,103.9023,104.0117,89743.0
2023-04-19 12:15:00,104.63,104.72,104.5,104.55,210008.0,104.0017,104.0912,103.8725,103.9222,210008.0
2023-04-19 12:20:00,104.54,104.65,104.51,104.56,391224.0,103.9123,104.0216,103.8824,103.9321,391224.0
2023-04-19 12:25:00,104.55,104.69,104.55,104.67,64122.0,103.9222,104.0614,103.9222,104.0415,64122.0
2023-04-19 12:30:00,104.68,104.74,104.61,104.65,106766.0,104.0514,104.1111,103.9818,104.0216,106766.0
2023-04-19 12:35:00,104.65,104.69,104.59,104.59,101669.0,104.0216,104.0614,103.962,103.962,101669.0
2023-04-19 12:40:00,104.6,104.69,104.55,104.66,111942.0,103.9719,104.0614,103.9222,104.0315,111942.0
2023-04-19 12:45:00,104.66,104.68,104.52,104.55,74016.0,104.0315,104.0514,103.8924,103.9222,74016.0
2023-04-19 12:50:00,104.56,104.65,104.52,104.64,171957.0,103.9321,104.0216,103.8924,104.0117,171957.0
2023-04-19 12:55:00,104.65,104.67,104.59,104.63,69014.0,104.0216,104.0415,103.962,104.0017,69014.0
2023-04-19 13:00:00,104.63,104.68,104.56,104.65,93469.0,104.0017,104.0514,103.9321,104.0216,93469.0
2023-04-19 13:05:00,104.64,104.72,104.63,104.66,105394.0,104.0117,104.0912,104.0017,104.0315,105394.0
2023-04-19 13:10:00,104.65,104.72,104.64,104.69,76906.0,104.0216,104.0912,104.0117,104.0614,76906.0
2023-04-19 13:15:00,104.7,104.71,104.57,104.61,124258.0,104.0713,104.0812,103.9421,103.9818,124258.0
2023-04-19 13:20:00,104.62,104.71,104.6,104.68,86441.0,103.9918,104.0812,103.9719,104.0514,86441.0
2023-04-19 13:25:00,104.69,104.72,104.67,104.7,76704.0,104.0614,104.0912,104.0415,104.0713,76704.0
2023-04-19 13:30:00,104.7,104.71,104.66,104.66,89030.0,104.0713,104.0812,104.0315,104.0315,89030.0
2023-04-19 13:35:00,104.66,104.7,104.61,104.64,90583.0,104.0315,104.0713,103.9818,104.0117,90583.0
2023-04-19 13:40:00,104.65,104.74,104.63,104.66,94601.0,104.0216,104.1111,104.0017,104.0315,94601.0
2023-04-19 13:45:00,104.66,104.66,104.59,104.62,101804.0,104.0315,104.0315,103.962,103.9918,101804.0
2023-04-19 13:50:00,104.62,104.77,104.6,104.74,148339.0,103.9918,104.1409,103.9719,104.1111,148339.0
2023-04-19 13:55:00,104.75,104.87,104.74,104.85,102913.0,104.121,104.2403,104.1111,104.2204,102913.0
2023-04-19 14:00:00,104.86,104.98,104.64,104.65,160815.0,104.2303,104.3496,104.0117,104.0216,160815.0
2023-04-19 14:05:00,104.65,104.82,104.63,104.78,114719.0,104.0216,104.1906,104.0017,104.1508,114719.0
2023-04-19 14:10:00,104.77,104.87,104.75,104.86,72918.0,104.1409,104.2403,104.121,104.2303,72918.0
2023-04-19 14:15:00,104.86,104.86,104.71,104.72,79437.0,104.2303,104.2303,104.0812,104.0912,79437.0
2023-04-19 14:20:00,104.72,104.77,104.66,104.71,102777.0,104.0912,104.1409,104.0315,104.0812,102777.0
2023-04-19 14:25:00,104.72,104.83,104.69,104.75,152738.0,104.0912,104.2005,104.0614,104.121,152738.0
2023-04-19 14:30:00,104.74,104.76,104.49,104.5,132003.0,104.1111,104.1309,103.8626,103.8725,132003.0
2023-04-19 14:35:00,104.5,104.61,104.41,104.6,127556.0,103.8725,103.9818,103.783,103.9719,127556.0
2023-04-19 14:40:00,104.59,104.63,104.53,104.55,88822.0,103.962,104.0017,103.9023,103.9222,88822.0
2023-04-19 14:45:00,104.56,104.63,104.47,104.62,118763.0,103.9321,104.0017,103.8427,103.9918,118763.0
2023-04-19 14:50:00,104.61,104.63,104.53,104.59,94685.0,103.9818,104.0017,103.9023,103.962,94685.0
2023-04-19 14:55:00,104.59,104.59,104.47,104.57,133838.0,103.962,103.962,103.8427,103.9421,133838.0
2023-04-19 15:00:00,104.57,104.57,104.45,104.52,143303.0,103.9421,103.9421,103.8228,103.8924,143303.0
2023-04-19 15:05:00,104.53,104.59,104.48,104.57,103438.0,103.9023,103.962,103.8526,103.9421,103438.0
2023-04-19 15:10:00,104.58,104.66,104.53,104.65,82887.0,103.952,104.0315,103.9023,104.0216,82887.0
2023-04-19 15:15:00,104.65,104.66,104.49,104.5,137669.0,104.0216,104.0315,103.8626,103.8725,137669.0
2023-04-19 15:20:00,104.5,104.55,104.45,104.55,108193.0,103.8725,103.9222,103.8228,103.9222,108193.0
2023-04-19 15:25:00,104.54,104.54,104.45,104.45,99993.0,103.9123,103.9123,103.8228,103.8228,99993.0
2023-04-19 15:30:00,104.45,104.56,104.4,104.41,132559.0,103.8228,103.9321,103.7731,103.783,132559.0
2023-04-19 15:35:00,104.41,104.43,104.3,104.33,174072.0,103.783,103.8029,103.6737,103.7035,174072.0
2023-04-19 15:40:00,104.33,104.39,104.18,104.19,235177.0,103.7035,103.7632,103.5544,103.5644,235177.0
2023-04-19 15:45:00,104.18,104.21,104.1,104.17,194241.0,103.5544,103.5842,103.4749,103.5445,194241.0
2023-04-19 15:50:00,104.16,104.22,104.05,104.08,389013.0,103.5345,103.5942,103.4252,103.455,389013.0
2023-04-19 15:55:00,104.09,104.27,104.08,104.2,964019.0,103.465,103.6439,103.455,103.5743,964019.0
2023-04-20 09:30:00,103.9,104.8,103.86,104.8,932208.0,103.2761,104.1707,103.2363,104.1707,932208.0
2023-04-20 09:35:00,104.79,105.0,104.65,104.77,564320.0,104.1608,104.3695,104.0216,104.1409,564320.0
2023-04-20 09:40:00,104.77,105.02,104.29,104.53,470324.0,104.1409,104.3894,103.6638,103.9023,470324.0
2023-04-20 09:45:00,104.54,104.8,104.43,104.66,288918.0,103.9123,104.1707,103.8029,104.0315,288918.0
2023-04-20 09:50:00,104.66,104.87,104.38,104.87,267578.0,104.0315,104.2403,103.7532,104.2403,267578.0
2023-04-20 09:55:00,104.86,105.1,104.77,104.88,426997.0,104.2303,104.4689,104.1409,104.2502,426997.0
2023-04-20 10:00:00,104.87,104.95,104.55,104.59,316120.0,104.2403,104.3198,103.9222,103.962,316120.0
2023-04-20 10:05:00,104.57,104.82,104.43,104.82,326166.0,103.9421,104.1906,103.8029,104.1906,326166.0
2023-04-20 10:10:00,104.81,104.93,104.77,104.92,209532.0,104.1806,104.2999,104.1409,104.29,209532.0
2023-04-20 10:15:00,104.93,104.93,104.77,104.87,187793.0,104.2999,104.2999,104.1409,104.2403,187793.0
2023-04-20 10:20:00,104.86,104.92,104.73,104.78,139789.0,104.2303,104.29,104.1011,104.1508,139789.0
2023-04-20 10:25:00,104.77,104.88,104.67,104.69,155436.0,104.1409,104.2502,104.0415,104.0614,155436.0
2023-04-20 10:30:00,104.69,104.98,104.68,104.86,152003.0,104.0614,104.3496,104.0514,104.2303,152003.0
2023-04-20 10:35:00,104.85,104.86,104.54,104.54,182048.0,104.2204,104.2303,103.9123,103.9123,182048.0
2023-04-20 10:40:00,104.55,104.74,104.46,104.73,195231.0,103.9222,104.1111,103.8327,104.1011,195231.0
2023-04-20 10:45:00,104.73,104.95,104.69,104.93,232610.0,104.1011,104.3198,104.0614,104.2999,232610.0
2023-04-20 10:50:00,104.93,105.07,104.86,105.0,310977.0,104.2999,104.4391,104.2303,104.3695,310977.0
2023-04-20 10:55:00,104.99,105.0,104.8,104.91,171699.0,104.3596,104.3695,104.1707,104.28,171699.0
2023-04-20 11:00:00,104.91,104.98,104.68,104.68,153194.0,104.28,104.3496,104.0514,104.0514,153194.0
2023-04-20 11:05:00,104.69,104.74,104.53,104.57,146049.0,104.0614,104.1111,103.9023,103.9421,146049.0
2023-04-20 11:10:00,104.56,104.82,104.55,104.8,172696.0,103.9321,104.1906,103.9222,104.1707,172696.0
2023-04-20 11:15:00,104.81,104.85,104.66,104.84,127578.0,104.1806,104.2204,104.0315,104.2105,127578.0
2023-04-20 11:20:00,104.85,104.97,104.77,104.86,121494.0,104.2204,104.3397,104.1409,104.2303,121494.0
2023-04-20 11:25:00,104.86,104.99,104.78,104.98,109700.0,104.2303,104.3596,104.1508,104.3496,109700.0
2023-04-20 11:30:00,104.97,104.99,104.85,104.87,138154.0,104.3397,104.3596,104.2204,104.2403,138154.0
2023-04-20 11:35:00,104.88,105.07,104.85,105.04,186479.0,104.2502,104.4391,104.2204,104.4093,186479.0
2023-04-20 11:40:00,105.05,105.35,105.03,105.28,260463.0,104.4192,104.7174,104.3993,104.6478,260463.0
2023-04-20 11:45:00,105.27,105.39,105.27,105.28,204132.0,104.6379,104.7572,104.6379,104.6478,204132.0
2023-04-20 11:50:00,105.28,105.38,105.19,105.29,185991.0,104.6478,104.7472,104.5584,104.6578,185991.0
2023-04-20 11:55:00,105.29,105.36,105.24,105.24,110719.0,104.6578,104.7273,104.6081,104.6081,110719.0
2023-04-20 12:00:00,105.25,105.26,105.06,105.08,128646.0,104.618,104.6279,104.4291,104.449,128646.0
2023-04-20 12:05:00,105.07,105.25,104.98,105.23,141237.0,104.4391,104.618,104.3496,104.5981,141237.0
2023-04-20 12:10:00,105.24,105.39,105.23,105.34,143614.0,104.6081,104.7572,104.5981,104.7075,143614.0
2023-04-20 12:15:00,105.34,105.39,105.32,105.36,108422.0,104.7075,104.7572,104.6876,104.7273,108422.0
2023-04-20 12:20:00,105.37,105.44,105.3,105.41,135872.0,104.7373,104.8069,104.6677,104.777,135872.0
2023-04-20 12:25:00,105.4,105.53,105.37,105.51,117795.0,104.7671,104.8963,104.7373,104.8764,117795.0
2023-04-20 12:30:00,105.52,105.6,105.47,105.53,145027.0,104.8864,104.9659,104.8367,104.8963,145027.0
2023-04-20 12:35:00,105.54,105.62,105.47,105.48,133076.0,104.9063,104.9858,104.8367,104.8466,133076.0
2023-04-20 12:40:00,105.47,105.48,105.35,105.4,107932.0,104.8367,104.8466,104.7174,104.7671,107932.0
2023-04-20 12:45:00,105.41,105.63,105.4,105.59,159467.0,104.777,104.9957,104.7671,104.956,159467.0
2023-04-20 12:50:00,105.6,105.64,105.54,105.61,129928.0,104.9659,105.0057,104.9063,104.9758,129928.0
2023-04-20 12:55:00,105.61,105.71,105.56,105.7,137433.0,104.9758,105.0752,104.9261,105.0653,137433.0
2023-04-20 13:00:00,105.7,105.79,105.66,105.73,178424.0,105.0653,105.1548,105.0255,105.0951,178424.0
2023-04-20 13:05:00,105.74,105.91,105.74,105.84,262841.0,105.1051,105.274,105.1051,105.2045,262841.0
2023-04-20 13:10:00,105.84,106.05,105.81,106.04,321923.0,105.2045,105.4132,105.1746,105.4033,321923.0
2023-04-20 13:15:00,106.03,106.11,105.98,106.06,226495.0,105.3933,105.4728,105.3436,105.4231,226495.0
2023-04-20 13:20:00,106.05,106.08,105.97,106.07,164932.0,105.4132,105.443,105.3337,105.4331,164932.0
2023-04-20 13:25:00,106.08,106.25,106.08,106.22,180607.0,105.443,105.612,105.443,105.5822,180607.0
2023-04-20 13:30:00,106.23,106.24,106.08,106.16,206846.0,105.5921,105.6021,105.443,105.5225,206846.0
2023-04-20 13:35:00,106.16,106.25,106.05,106.1,172157.0,105.5225,105.612,105.4132,105.4629,172157.0
2023-04-20 13:40:00,106.09,106.25,106.08,106.19,177762.0,105.453,105.612,105.443,105.5524,177762.0
2023-04-20 13:45:00,106.2,106.21,106.09,106.09,95804.0,105.5623,105.5722,105.453,105.453,95804.0
2023-04-20 13:50:00,106.09,106.16,106.04,106.11,166841.0,105.453,105.5225,105.4033,105.4728,166841.0
2023-04-20 13:55:00,106.12,106.13,105.85,105.91,191847.0,105.4828,105.4927,105.2144,105.274,191847.0
2023-04-20 14:00:00,105.9,105.91,105.76,105.8,200855.0,105.2641,105.274,105.1249,105.1647,200855.0
2023-04-20 14:05:00,105.79,105.79,105.64,105.68,208169.0,105.1548,105.1548,105.0057,105.0454,208169.0
2023-04-20 14:10:00,105.66,105.71,105.5,105.53,184082.0,105.0255,105.0752,104.8665,104.8963,184082.0
2023-04-20 14:15:00,105.52,105.56,105.4,105.47,183303.0,104.8864,104.9261,104.7671,104.8367,183303.0
2023-04-20 14:20:00,105.46,105.46,105.23,105.26,217911.0,104.8267,104.8267,104.5981,104.6279,217911.0
2023-04-20 14:25:00,105.26,105.26,105.08,105.15,233421.0,104.6279,104.6279,104.449,104.5186,233421.0
2023-04-20 14:30:00,105.15,105.23,105.04,105.22,302614.0,104.5186,104.5981,104.4093,104.5882,302614.0
2023-04-20 14:35:00,105.22,105.25,105.12,105.24,270459.0,104.5882,104.618,104.4888,104.6081,270459.0
2023-04-20 14:40:00,105.24,105.24,105.0,105.05,310477.0,104.6081,104.6081,104.3695,104.4192,310477.0
2023-04-20 14:45:00,105.05,105.24,104.97,105.05,305373.0,104.4192,104.6081,104.3397,104.4192,305373.0
2023-04-20 14:50:00,105.05,105.17,105.04,105.12,146551.0,104.4192,104.5385,104.4093,104.4888,146551.0
2023-04-20 14:55:00,105.12,105.26,105.05,105.2,193491.0,104.4888,104.6279,104.4192,104.5683,193491.0
2023-04-20 15:00:00,105.2,105.47,105.06,105.07,420789.0,104.5683,104.8367,104.4291,104.4391,420789.0
2023-04-20 15:05:00,105.07,105.12,104.95,105.04,268666.0,104.4391,104.4888,104.3198,104.4093,268666.0
2023-04-20 15:10:00,105.04,105.05,104.75,104.76,270852.0,104.4093,104.4192,104.121,104.1309,270852.0
2023-04-20 15:15:00,104.75,104.85,104.67,104.68,229376.0,104.121,104.2204,104.0415,104.0514,229376.0
2023-04-20 15:20:00,104.67,104.75,104.62,104.66,194764.0,104.0415,104.121,103.9918,104.0315,194764.0
2023-04-20 15:25:00,104.66,104.7,104.59,104.63,211931.0,104.0315,104.0713,103.962,104.0017,211931.0
2023-04-20 15:30:00,104.62,104.96,104.61,104.92,256462.0,103.9918,104.3297,103.9818,104.29,256462.0
2023-04-20 15:35:00,104.93,104.98,104.86,104.95,252472.0,104.2999,104.3496,104.2303,104.3198,252472.0
2023-04-20 15:40:00,104.95,105.12,104.94,105.06,270610.0,104.3198,104.4888,104.3099,104.4291,270610.0
2023-04-20 15:45:00,105.06,105.14,105.03,105.09,238281.0,104.4291,104.5087,104.3993,104.459,238281.0
2023-04-20 15:50:00,105.08,105.24,104.99,105.23,557598.0,104.449,104.6081,104.3596,104.5981,557598.0
2023-04-20 15:55:00,105.24,105.44,105.17,105.31,1107190.0,104.6081,104.8069,104.5385,104.6776,1107190.0
2023-04-21 09:30:00,105.43,106.0,105.25,105.85,1180034.0,104.7969,105.3635,104.618,105.2144,1180034.0
2023-04-21 09:35:00,105.85,105.92,105.51,105.85,344374.0,105.2144,105.284,104.8764,105.2144,344374.0
2023-04-21 09:40:00,105.87,105.96,105.54,105.75,343013.0,105.2343,105.3237,104.9063,105.115,343013.0
2023-04-21 09:45:00,105.75,105.93,105.46,105.49,227454.0,105.115,105.2939,104.8267,104.8566,227454.0
2023-04-21 09:50:00,105.48,105.48,105.18,105.28,241405.0,104.8466,104.8466,104.5484,104.6478,241405.0
2023-04-21 09:55:00,105.27,105.27,104.95,105.05,314234.0,104.6379,104.6379,104.3198,104.4192,314234.0
2023-04-21 10:00:00,105.05,105.15,104.83,104.93,329424.0,104.4192,104.5186,104.2005,104.2999,329424.0
2023-04-21 10:05:00,104.93,105.03,104.8,104.92,227110.0,104.2999,104.3993,104.1707,104.29,227110.0
2023-04-21 10:10:00,104.92,105.2,104.78,105.16,374852.0,104.29,104.5683,104.1508,104.5285,374852.0
2023-04-21 10:15:00,105.17,105.5,105.13,105.39,274715.0,104.5385,104.8665,104.4987,104.7572,274715.0
2023-04-21 10:20:00,105.4,105.41,105.32,105.36,228220.0,104.7671,104.777,104.6876,104.7273,228220.0
2023-04-21 10:25:00,105.35,105.48,105.29,105.4,155602.0,104.7174,104.8466,104.6578,104.7671,155602.0
2023-04-21 10:30:00,105.4,105.4,105.22,105.29,150816.0,104.7671,104.7671,104.5882,104.6578,150816.0
2023-04-21 10:35:00,105.28,105.5,105.2,105.25,179599.0,104.6478,104.8665,104.5683,104.618,179599.0
2023-04-21 10:40:00,105.24,105.34,105.07,105.11,192582.0,104.6081,104.7075,104.4391,104.4788,192582.0
2023-04-21 10:45:00,105.11,105.21,104.97,105.19,261235.0,104.4788,104.5782,104.3397,104.5584,261235.0
2023-04-21 10:50:00,105.19,105.4,105.17,105.31,247820.0,104.5584,104.7671,104.5385,104.6776,247820.0
2023-04-21 10:55:00,105.3,105.65,105.29,105.65,257761.0,104.6677,105.0156,104.6578,105.0156,257761.0
2023-04-21 11:00:00,105.66,105.92,105.66,105.9,341814.0,105.0255,105.284,105.0255,105.2641,341814.0
2023-04-21 11:05:00,105.91,105.97,105.61,105.64,367044.0,105.274,105.3337,104.9758,105.0057,367044.0
2023-04-21 11:10:00,105.64,105.75,105.6,105.72,223490.0,105.0057,105.115,104.9659,105.0852,223490.0
2023-04-21 11:15:00,105.72,105.77,105.43,105.45,178711.0,105.0852,105.1349,104.7969,104.8168,178711.0
2023-04-21 11:20:00,105.44,105.74,105.37,105.65,251663.0,104.8069,105.1051,104.7373,105.0156,251663.0
2023-04-21 11:25:00,105.65,105.77,105.57,105.64,94672.0,105.0156,105.1349,104.9361,105.0057,94672.0
2023-04-21 11:30:00,105.64,105.67,105.48,105.59,162831.0,105.0057,105.0355,104.8466,104.956,162831.0
2023-04-21 11:35:00,105.59,105.61,105.5,105.56,105794.0,104.956,104.9758,104.8665,104.9261,105794.0
2023-04-21 11:40:00,105.58,105.82,105.55,105.77,227241.0,104.946,105.1846,104.9162,105.1349,227241.0
2023-04-21 11:45:00,105.76,105.79,105.46,105.47,181523.0,105.1249,105.1548,104.8267,104.8367,181523.0
2023-04-21 11:50:00,105.48,105.53,105.37,105.42,199268.0,104.8466,104.8963,104.7373,104.787,199268.0
2023-04-21 11:55:00,105.42,105.58,105.29,105.35,358268.0,104.787,104.946,104.6578,104.7174,358268.0
2023-04-21 12:00:00,105.34,105.45,105.26,105.37,140896.0,104.7075,104.8168,104.6279,104.7373,140896.0
2023-04-21 12:05:00,105.37,105.45,105.3,105.34,129801.0,104.7373,104.8168,104.6677,104.7075,129801.0
2023-04-21 12:10:00,105.33,105.37,105.21,105.36,159328.0,104.6975,104.7373,104.5782,104.7273,159328.0
2023-04-21 12:15:00,105.36,105.51,105.33,105.46,169434.0,104.7273,104.8764,104.6975,104.8267,169434.0
2023-04-21 12:20:00,105.47,105.47,105.32,105.37,140809.0,104.8367,104.8367,104.6876,104.7373,140809.0
2023-04-21 12:25:00,105.38,105.38,105.18,105.19,184577.0,104.7472,104.7472,104.5484,104.5584,184577.0
2023-04-21 12:30:00,105.18,105.22,105.09,105.21,190655.0,104.5484,104.5882,104.459,104.5782,190655.0
2023-04-21 12:35:00,105.22,105.3,105.19,105.23,118259.0,104.5882,104.6677,104.5584,104.5981,118259.0
2023-04-21 12:40:00,105.22,105.22,105.01,105.06,140096.0,104.5882,104.5882,104.3794,104.4291,140096.0
2023-04-21 12:45:00,105.07,105.16,105.01,105.07,177562.0,104.4391,104.5285,104.3794,104.4391,177562.0
2023-04-21 12:50:00,105.07,105.1,104.95,105.06,192322.0,104.4391,104.4689,104.3198,104.4291,192322.0
2023-04-21 12:55:00,105.05,105.14,105.02,105.1,177571.0,104.4192,104.5087,104.3894,104.4689,177571.0
2023-04-21 13:00:00,105.11,105.22,104.98,105.07,349230.0,104.4788,104.5882,104.3496,104.4391,349230.0
2023-04-21 13:05:00,105.07,105.2,105.06,105.16,134276.0,104.4391,104.5683,104.4291,104.5285,134276.0
2023-04-21 13:10:00,105.17,105.17,104.9,104.95,148976.0,104.5385,104.5385,104.2701,104.3198,148976.0
2023-04-21 13:15:00,104.96,105.03,104.93,105.01,94994.0,104.3297,104.3993,104.2999,104.3794,94994.0
2023-04-21 13:20:00,105.0,105.15,104.98,105.11,127769.0,104.3695,104.5186,104.3496,104.4788,127769.0
2023-04-21 13:25:00,105.1,105.16,105.05,105.15,111094.0,104.4689,104.5285,104.4192,104.5186,111094.0
2023-04-21 13:30:00,105.15,105.31,105.12,105.13,135305.0,104.5186,104.6776,104.4888,104.4987,135305.0
2023-04-21 13:35:00,105.13,105.31,105.04,105.3,128885.0,104.4987,104.6776,104.4093,104.6677,128885.0
2023-04-21 13:40:00,105.31,105.51,105.3,105.47,210620.0,104.6776,104.8764,104.6677,104.8367,210620.0
2023-04-21 13:45:00,105.47,105.49,105.38,105.4,192665.0,104.8367,104.8566,104.7472,104.7671,192665.0
2023-04-21 13:50:00,105.4,105.44,105.36,105.42,109318.0,104.7671,104.8069,104.7273,104.787,109318.0
2023-04-21 13:55:00,105.43,105.45,105.31,105.39,110533.0,104.7969,104.8168,104.6776,104.7572,110533.0
2023-04-21 14:00:00,105.39,105.43,105.37,105.39,111201.0,104.7572,104.7969,104.7373,104.7572,111201.0
2023-04-21 14:05:00,105.4,105.51,105.37,105.46,99512.0,104.7671,104.8764,104.7373,104.8267,99512.0
2023-04-21 14:10:00,105.46,105.57,105.44,105.51,113711.0,104.8267,104.9361,104.8069,104.8764,113711.0
2023-04-21 14:15:00,105.51,105.59,105.45,105.45,83839.0,104.8764,104.956,104.8168,104.8168,83839.0
2023-04-21 14:20:00,105.45,105.52,105.41,105.44,102171.0,104.8168,104.8864,104.777,104.8069,102171.0
2023-04-21 14:25:00,105.44,105.45,105.32,105.32,165181.0,104.8069,104.8168,104.6876,104.6876,165181.0
2023-04-21 14:30:00,105.33,105.4,105.23,105.3,160901.0,104.6975,104.7671,104.5981,104.6677,160901.0
2023-04-21 14:35:00,105.29,105.32,105.16,105.3,132479.0,104.6578,104.6876,104.5285,104.6677,132479.0
2023-04-21 14:40:00,105.3,105.35,105.25,105.27,97316.0,104.6677,104.7174,104.618,104.6379,97316.0
2023-04-21 14:45:00,105.27,105.27,105.15,105.23,107830.0,104.6379,104.6379,104.5186,104.5981,107830.0
2023-04-21 14:50:00,105.23,105.23,105.1,105.19,94122.0,104.5981,104.5981,104.4689,104.5584,94122.0
2023-04-21 14:55:00,105.18,105.21,105.1,105.16,112414.0,104.5484,104.5782,104.4689,104.5285,112414.0
2023-04-21 15:00:00,105.15,105.21,105.05,105.05,144190.0,104.5186,104.5782,104.4192,104.4192,144190.0
2023-04-21 15:05:00,105.04,105.08,104.94,105.07,187652.0,104.4093,104.449,104.3099,104.4391,187652.0
2023-04-21 15:10:00,105.07,105.13,105.06,105.06,172946.0,104.4391,104.4987,104.4291,104.4291,172946.0
2023-04-21 15:15:00,105.06,105.11,105.0,105.04,115759.0,104.4291,104.4788,104.3695,104.4093,115759.0
2023-04-21 15:20:00,105.04,105.12,105.0,105.06,98297.0,104.4093,104.4888,104.3695,104.4291,98297.0
2023-04-21 15:25:00,105.07,105.1,104.99,105.07,140739.0,104.4391,104.4689,104.3596,104.4391,140739.0
2023-04-21 15:30:00,105.07,105.19,105.03,105.09,221396.0,104.4391,104.5584,104.3993,104.459,221396.0
2023-04-21 15:35:00,105.09,105.22,105.08,105.09,221884.0,104.459,104.5882,104.449,104.459,221884.0
2023-04-21 15:40:00,105.09,105.14,105.02,105.11,336374.0,104.459,104.5087,104.3894,104.4788,336374.0
2023-04-21 15:45:00,105.11,105.18,105.02,105.05,340937.0,104.4788,104.5484,104.3894,104.4192,340937.0
2023-04-21 15:50:00,105.05,105.23,105.04,105.21,569196.0,104.4192,104.5981,104.4093,104.5782,569196.0
2023-04-21 15:55:00,105.2,105.46,105.17,105.41,1352324.0,104.5683,104.8267,104.5385,104.777,1352324.0
2023-04-24 09:30:00,105.48,105.77,104.7,105.73,818903.0,104.8466,105.1349,104.0713,105.0951,818903.0
2023-04-24 09:35:00,105.74,106.22,105.69,106.08,366472.0,105.1051,105.5822,105.0554,105.443,366472.0
2023-04-24 09:40:00,106.08,106.45,105.99,106.31,405048.0,105.443,105.8108,105.3536,105.6716,405048.0
2023-04-24 09:45:00,106.3,106.38,105.88,105.98,327228.0,105.6617,105.7412,105.2442,105.3436,327228.0
2023-04-24 09:50:00,105.98,106.44,105.84,106.27,343167.0,105.3436,105.8009,105.2045,105.6319,343167.0
2023-04-24 09:55:00,106.28,106.42,106.08,106.1,344659.0,105.6418,105.781,105.443,105.4629,344659.0
2023-04-24 10:00:00,106.1,106.13,105.82,105.86,307254.0,105.4629,105.4927,105.1846,105.2243,307254.0
2023-04-24 10:05:00,105.86,105.9,105.64,105.89,334433.0,105.2243,105.2641,105.0057,105.2542,334433.0
2023-04-24 10:10:00,105.9,106.19,105.83,106.01,340870.0,105.2641,105.5524,105.1945,105.3734,340870.0
2023-04-24 10:15:00,106.03,106.21,105.91,106.2,259420.0,105.3933,105.5722,105.274,105.5623,259420.0
2023-04-24 10:20:00,106.21,106.3,106.08,106.3,193230.0,105.5722,105.6617,105.443,105.6617,193230.0
2023-04-24 10:25:00,106.29,106.3,106.15,106.25,214005.0,105.6518,105.6617,105.5126,105.612,214005.0
2023-04-24 10:30:00,106.25,106.25,105.98,105.99,267535.0,105.612,105.612,105.3436,105.3536,267535.0
2023-04-24 10:35:00,105.98,106.0,105.54,105.57,274780.0,105.3436,105.3635,104.9063,104.9361,274780.0
2023-04-24 10:40:00,105.55,105.57,105.03,105.09,344285.0,104.9162,104.9361,104.3993,104.459,344285.0
2023-04-24 10:45:00,105.08,105.34,105.06,105.28,210314.0,104.449,104.7075,104.4291,104.6478,210314.0
2023-04-24 10:50:00,105.27,105.36,105.2,105.34,199659.0,104.6379,104.7273,104.5683,104.7075,199659.0
2023-04-24 10:55:00,105.34,105.51,105.27,105.41,222548.0,104.7075,104.8764,104.6379,104.777,222548.0
2023-04-24 11:00:00,105.4,105.44,105.27,105.4,231768.0,104.7671,104.8069,104.6379,104.7671,231768.0
2023-04-24 11:05:00,105.4,105.48,105.37,105.38,147489.0,104.7671,104.8466,104.7373,104.7472,147489.0
2023-04-24 11:10:00,105.38,105.6,105.34,105.42,169545.0,104.7472,104.9659,104.7075,104.787,169545.0
2023-04-24 11:15:00,105.41,105.61,105.38,105.57,203877.0,104.777,104.9758,104.7472,104.9361,203877.0
2023-04-24 11:20:00,105.58,105.6,105.49,105.55,176726.0,104.946,104.9659,104.8566,104.9162,176726.0
2023-04-24 11:25:00,105.55,105.68,105.53,105.59,204052.0,104.9162,105.0454,104.8963,104.956,204052.0
2023-04-24 11:30:00,105.59,105.76,105.57,105.75,232181.0,104.956,105.1249,104.9361,105.115,232181.0
2023-04-24 11:35:00,105.75,105.79,105.48,105.48,235657.0,105.115,105.1548,104.8466,104.8466,235657.0
2023-04-24 11:40:00,105.48,105.55,105.32,105.34,304843.0,104.8466,104.9162,104.6876,104.7075,304843.0
2023-04-24 11:45:00,105.34,105.56,105.32,105.42,158553.0,104.7075,104.9261,104.6876,104.787,158553.0
2023-04-24 11:50:00,105.43,105.47,105.24,105.34,146698.0,104.7969,104.8367,104.6081,104.7075,146698.0
2023-04-24 11:55:00,105.33,105.4,105.22,105.33,88518.0,104.6975,104.7671,104.5882,104.6975,88518.0
2023-04-24 12:00:00,105.34,105.51,105.33,105.5,107518.0,104.7075,104.8764,104.6975,104.8665,107518.0
2023-04-24 12:05:00,105.5,105.59,105.41,105.43,88312.0,104.8665,104.956,104.777,104.7969,88312.0
2023-04-24 12:10:00,105.44,105.53,105.37,105.38,108128.0,104.8069,104.8963,104.7373,104.7472,108128.0
2023-04-24 12:15:00,105.38,105.53,105.34,105.53,129731.0,104.7472,104.8963,104.7075,104.8963,129731.0
2023-04-24 12:20:00,105.53,105.65,105.52,105.61,118334.0,104.8963,105.0156,104.8864,104.9758,118334.0
2023-04-24 12:25:00,105.61,105.61,105.47,105.48,169847.0,104.9758,104.9758,104.8367,104.8466,169847.0
2023-04-24 12:30:00,105.47,105.55,105.42,105.52,62733.0,104.8367,104.9162,104.787,104.8864,62733.0
2023-04-24 12:35:00,105.51,105.68,105.51,105.62,99516.0,104.8764,105.0454,104.8764,104.9858,99516.0
2023-04-24 12:40:00,105.62,105.71,105.55,105.69,81218.0,104.9858,105.0752,104.9162,105.0554,81218.0
2023-04-24 12:45:00,105.68,105.69,105.61,105.69,79869.0,105.0454,105.0554,104.9758,105.0554,79869.0
2023-04-24 12:50:00,105.69,105.77,105.67,105.7,112900.0,105.0554,105.1349,105.0355,105.0653,112900.0
2023-04-24 12:55:00,105.7,105.73,105.63,105.67,95223.0,105.0653,105.0951,104.9957,105.0355,95223.0
2023-04-24 13:00:00,105.67,105.68,105.57,105.64,113000.0,105.0355,105.0454,104.9361,105.0057,113000.0
2023-04-24 13:05:00,105.64,105.65,105.58,105.61,120013.0,105.0057,105.0156,104.946,104.9758,120013.0
2023-04-24 13:10:00,105.6,105.81,105.59,105.8,102180.0,104.9659,105.1746,104.956,105.1647,102180.0
2023-04-24 13:15:00,105.81,105.86,105.75,105.83,105073.0,105.1746,105.2243,105.115,105.1945,105073.0
2023-04-24 13:20:00,105.82,105.87,105.8,105.83,81350.0,105.1846,105.2343,105.1647,105.1945,81350.0
2023-04-24 13:25:00,105.84,105.95,105.83,105.92,144566.0,105.2045,105.3138,105.1945,105.284,144566.0
2023-04-24 13:30:00,105.92,106.02,105.89,105.98,147907.0,105.284,105.3834,105.2542,105.3436,147907.0
2023-04-24 13:35:00,105.98,106.17,105.96,106.02,155514.0,105.3436,105.5325,105.3237,105.3834,155514.0
2023-04-24 13:40:00,106.01,106.08,105.96,106.08,150403.0,105.3734,105.443,105.3237,105.443,150403.0
2023-04-24 13:45:00,106.08,106.1,105.99,106.08,102599.0,105.443,105.4629,105.3536,105.443,102599.0
2023-04-24 13:50:00,106.07,106.25,106.07,106.22,193442.0,105.4331,105.612,105.4331,105.5822,193442.0
2023-04-24 13:55:00,106.22,106.28,106.18,106.26,87485.0,105.5822,105.6418,105.5424,105.6219,87485.0
2023-04-24 14:00:00,106.27,106.42,106.26,106.37,202302.0,105.6319,105.781,105.6219,105.7313,202302.0
2023-04-24 14:05:00,106.38,106.46,106.3,106.35,201955.0,105.7412,105.8207,105.6617,105.7114,201955.0
2023-04-24 14:10:00,106.34,106.51,106.33,106.46,176607.0,105.7015,105.8704,105.6915,105.8207,176607.0
2023-04-24 14:15:00,106.48,106.63,106.4,106.44,212625.0,105.8406,105.9897,105.7611,105.8009,212625.0
2023-04-24 14:20:00,106.43,106.56,106.33,106.34,196242.0,105.7909,105.9201,105.6915,105.7015,196242.0
2023-04-24 14:25:00,106.34,106.37,106.28,106.34,113073.0,105.7015,105.7313,105.6418,105.7015,113073.0
2023-04-24 14:30:00,106.35,106.35,106.15,106.2,134295.0,105.7114,105.7114,105.5126,105.5623,134295.0
2023-04-24 14:35:00,106.21,106.27,106.16,106.19,80249.0,105.5722,105.6319,105.5225,105.5524,80249.0
2023-04-24 14:40:00,106.19,106.23,106.17,106.21,66772.0,105.5524,105.5921,105.5325,105.5722,66772.0
2023-04-24 14:45:00,106.21,106.25,106.14,106.23,83313.0,105.5722,105.612,105.5027,105.5921,83313.0
2023-04-24 14:50:00,106.24,106.32,106.23,106.31,84738.0,105.6021,105.6816,105.5921,105.6716,84738.0
2023-04-24 14:55:00,106.31,106.33,106.28,106.3,91344.0,105.6716,105.6915,105.6418,105.6617,91344.0
2023-04-24 15:00:00,106.31,106.38,106.26,106.29,114424.0,105.6716,105.7412,105.6219,105.6518,114424.0
2023-04-24 15:05:00,106.29,106.32,106.2,106.28,108300.0,105.6518,105.6816,105.5623,105.6418,108300.0
2023-04-24 15:10:00,106.28,106.32,106.23,106.29,121329.0,105.6418,105.6816,105.5921,105.6518,121329.0
2023-04-24 15:15:00,106.28,106.29,106.13,106.22,113438.0,105.6418,105.6518,105.4927,105.5822,113438.0
2023-04-24 15:20:00,106.22,106.24,106.14,106.15,143197.0,105.5822,105.6021,105.5027,105.5126,143197.0
2023-04-24 15:25:00,106.15,106.26,106.15,106.16,172758.0,105.5126,105.6219,105.5126,105.5225,172758.0
2023-04-24 15:30:00,106.17,106.28,106.11,106.23,224447.0,105.5325,105.6418,105.4728,105.5921,224447.0
2023-04-24 15:35:00,106.23,106.31,106.08,106.22,292061.0,105.5921,105.6716,105.443,105.5822,292061.0
2023-04-24 15:40:00,106.21,106.32,106.2,106.22,152183.0,105.5722,105.6816,105.5623,105.5822,152183.0
2023-04-24 15:45:00,106.22,106.26,106.07,106.09,262828.0,105.5822,105.6219,105.4331,105.453,262828.0
2023-04-24 15:50:00,106.09,106.1,105.86,105.89,546302.0,105.453,105.4629,105.2243,105.2542,546302.0
2023-04-24 15:55:00,105.9,106.0,105.8,105.99,1141751.0,105.2641,105.3635,105.1647,105.3536,1141751.0
2023-04-25 09:30:00,105.83,106.08,105.32,106.06,908472.0,105.1945,105.443,104.6876,105.4231,908472.0
2023-04-25 09:35:00,106.05,106.69,105.91,106.56,754827.0,105.4132,106.0494,105.274,105.9201,754827.0
2023-04-25 09:40:00,106.56,106.59,106.31,106.36,584462.0,105.9201,105.95,105.6716,105.7213,584462.0
2023-04-25 09:45:00,106.36,106.36,105.53,105.68,659986.0,105.7213,105.7213,104.8963,105.0454,659986.0
2023-04-25 09:50:00,105.68,105.88,105.37,105.57,675742.0,105.0454,105.2442,104.7373,104.9361,675742.0
2023-04-25 09:55:00,105.57,105.63,105.37,105.4,283859.0,104.9361,104.9957,104.7373,104.7671,283859.0
2023-04-25 10:00:00,105.39,105.59,105.33,105.45,407979.0,104.7572,104.956,104.6975,104.8168,407979.0
2023-04-25 10:05:00,105.45,105.6,105.39,105.56,335088.0,104.8168,104.9659,104.7572,104.9261,335088.0
2023-04-25 10:10:00,105.56,105.61,105.23,105.4,315938.0,104.9261,104.9758,104.5981,104.7671,315938.0
2023-04-25 10:15:00,105.39,105.52,105.26,105.44,235964.0,104.7572,104.8864,104.6279,104.8069,235964.0
2023-04-25 10:20:00,105.44,105.49,105.16,105.17,336848.0,104.8069,104.8566,104.5285,104.5385,336848.0
2023-04-25 10:25:00,105.17,105.28,105.12,105.28,356928.0,104.5385,104.6478,104.4888,104.6478,356928.0
2023-04-25 10:30:00,105.28,105.46,105.12,105.37,292759.0,104.6478,104.8267,104.4888,104.7373,292759.0
2023-04-25 10:35:00,105.36,105.66,105.31,105.63,239827.0,104.7273,105.0255,104.6776,104.9957,239827.0
2023-04-25 10:40:00,105.63,105.68,105.56,105.65,212428.0,104.9957,105.0454,104.9261,105.0156,212428.0
2023-04-25 10:45:00,105.65,105.79,105.58,105.71,225914.0,105.0156,105.1548,104.946,105.0752,225914.0
2023-04-25 10:50:00,105.71,105.71,105.4,105.49,222611.0,105.0752,105.0752,104.7671,104.8566,222611.0
2023-04-25 10:55:00,105.48,105.5,105.38,105.43,224792.0,104.8466,104.8665,104.7472,104.7969,224792.0
2023-04-25 11:00:00,105.43,105.46,105.3,105.44,188450.0,104.7969,104.8267,104.6677,104.8069,188450.0
2023-04-25 11:05:00,105.45,105.72,105.38,105.72,274884.0,104.8168,105.0852,104.7472,105.0852,274884.0
2023-04-25 11:10:00,105.72,105.83,105.66,105.8,253537.0,105.0852,105.1945,105.0255,105.1647,253537.0
2023-04-25 11:15:00,105.8,106.01,105.78,105.94,331807.0,105.1647,105.3734,105.1448,105.3039,331807.0
2023-04-25 11:20:00,105.94,105.98,105.68,105.77,434569.0,105.3039,105.3436,105.0454,105.1349,434569.0
2023-04-25 11:25:00,105.77,105.84,105.5,105.74,297254.0,105.1349,105.2045,104.8665,105.1051,297254.0
2023-04-25 11:30:00,105.73,105.75,105.42,105.67,373325.0,105.0951,105.115,104.787,105.0355,373325.0
2023-04-25 11:35:00,105.66,105.78,105.64,105.74,264600.0,105.0255,105.1448,105.0057,105.1051,264600.0
2023-04-25 11:40:00,105.74,106.04,105.72,105.96,245426.0,105.1051,105.4033,105.0852,105.3237,245426.0
2023-04-25 11:45:00,105.95,106.12,105.92,106.02,285247.0,105.3138,105.4828,105.284,105.3834,285247.0
2023-04-25 11:50:00,106.03,106.07,105.79,105.82,273850.0,105.3933,105.4331,105.1548,105.1846,273850.0
2023-04-25 11:55:00,105.81,105.92,105.77,105.83,233888.0,105.1746,105.284,105.1349,105.1945,233888.0
2023-04-25 12:00:00,105.84,105.94,105.77,105.8,142757.0,105.2045,105.3039,105.1349,105.1647,142757.0
2023-04-25 12:05:00,105.79,105.8,105.62,105.77,275069.0,105.1548,105.1647,104.9858,105.1349,275069.0
2023-04-25 12:10:00,105.77,105.84,105.75,105.84,160952.0,105.1349,105.2045,105.115,105.2045,160952.0
2023-04-25 12:15:00,105.83,105.89,105.76,105.89,159349.0,105.1945,105.2542,105.1249,105.2542,159349.0
2023-04-25 12:20:00,105.89,106.01,105.86,105.92,235251.0,105.2542,105.3734,105.2243,105.284,235251.0
2023-04-25 12:25:00,105.92,105.94,105.77,105.8,193707.0,105.284,105.3039,105.1349,105.1647,193707.0
2023-04-25 12:30:00,105.8,105.85,105.54,105.6,258516.0,105.1647,105.2144,104.9063,104.9659,258516.0
2023-04-25 12:35:00,105.6,105.62,105.25,105.29,250056.0,104.9659,104.9858,104.618,104.6578,250056.0
2023-04-25 12:40:00,105.3,105.41,105.28,105.39,267392.0,104.6677,104.777,104.6478,104.7572,267392.0
2023-04-25 12:45:00,105.4,105.4,105.3,105.38,162006.0,104.7671,104.7671,104.6677,104.7472,162006.0
2023-04-25 12:50:00,105.38,105.57,105.37,105.51,138616.0,104.7472,104.9361,104.7373,104.8764,138616.0
2023-04-25 12:55:00,105.51,105.62,105.48,105.58,138427.0,104.8764,104.9858,104.8466,104.946,138427.0
2023-04-25 13:00:00,105.57,105.72,105.55,105.6,195584.0,104.9361,105.0852,104.9162,104.9659,195584.0
2023-04-25 13:05:00,105.61,105.66,105.48,105.51,188008.0,104.9758,105.0255,104.8466,104.8764,188008.0
2023-04-25 13:10:00,105.51,105.52,105.25,105.26,257672.0,104.8764,104.8864,104.618,104.6279,257672.0
2023-04-25 13:15:00,105.25,105.3,104.85,105.02,461483.0,104.618,104.6677,104.2204,104.3894,461483.0
2023-04-25 13:20:00,105.01,105.06,104.85,104.9,250795.0,104.3794,104.4291,104.2204,104.2701,250795.0
2023-04-25 13:25:00,104.9,105.03,104.83,105.02,214067.0,104.2701,104.3993,104.2005,104.3894,214067.0
2023-04-25 13:30:00,105.01,105.07,104.91,104.93,160122.0,104.3794,104.4391,104.28,104.2999,160122.0
2023-04-25 13:35:00,104.94,105.02,104.86,104.91,270433.0,104.3099,104.3894,104.2303,104.28,270433.0
2023-04-25 13:40:00,104.91,104.95,104.83,104.94,217875.0,104.28,104.3198,104.2005,104.3099,217875.0
2023-04-25 13:45:00,104.93,104.94,104.71,104.78,254965.0,104.2999,104.3099,104.0812,104.1508,254965.0
2023-04-25 13:50:00,104.77,104.84,104.7,104.73,183185.0,104.1409,104.2105,104.0713,104.1011,183185.0
2023-04-25 13:55:00,104.73,104.86,104.72,104.78,168924.0,104.1011,104.2303,104.0912,104.1508,168924.0
2023-04-25 14:00:00,104.78,104.94,104.76,104.87,176909.0,104.1508,104.3099,104.1309,104.2403,176909.0
2023-04-25 14:05:00,104.86,104.91,104.71,104.76,246697.0,104.2303,104.28,104.0812,104.1309,246697.0
2023-04-25 14:10:00,104.76,104.82,104.64,104.72,179741.0,104.1309,104.1906,104.0117,104.0912,179741.0
2023-04-25 14:15:00,104.73,104.85,104.7,104.73,179662.0,104.1011,104.2204,104.0713,104.1011,179662.0
2023-04-25 14:20:00,104.73,104.77,104.56,104.64,253495.0,104.1011,104.1409,103.9321,104.0117,253495.0
2023-04-25 14:25:00,104.63,104.74,104.6,104.73,216590.0,104.0017,104.1111,103.9719,104.1011,216590.0
2023-04-25 14:30:00,104.72,104.77,104.64,104.76,188124.0,104.0912,104.1409,104.0117,104.1309,188124.0
2023-04-25 14:35:00,104.76,105.0,104.74,104.98,277136.0,104.1309,104.3695,104.1111,104.3496,277136.0
2023-04-25 14:40:00,104.97,105.0,104.76,104.8,278111.0,104.3397,104.3695,104.1309,104.1707,278111.0
2023-04-25 14:45:00,104.79,104.96,104.76,104.92,261036.0,104.1608,104.3297,104.1309,104.29,261036.0
2023-04-25 14:50:00,104.92,104.97,104.77,104.77,212595.0,104.29,104.3397,104.1409,104.1409,212595.0
2023-04-25 14:55:00,104.77,104.83,104.61,104.68,274367.0,104.1409,104.2005,103.9818,104.0514,274367.0
2023-04-25 15:00:00,104.68,104.75,104.61,104.64,309916.0,104.0514,104.121,103.9818,104.0117,309916.0
2023-04-25 15:05:00,104.64,104.73,104.55,104.55,396522.0,104.0117,104.1011,103.9222,103.9222,396522.0
2023-04-25 15:10:00,104.55,104.68,104.46,104.54,386826.0,103.9222,104.0514,103.8327,103.9123,386826.0
2023-04-25 15:15:00,104.54,104.63,104.51,104.58,385386.0,103.9123,104.0017,103.8824,103.952,385386.0
2023-04-25 15:20:00,104.58,104.72,104.56,104.64,344125.0,103.952,104.0912,103.9321,104.0117,344125.0
2023-04-25 15:25:00,104.64,104.66,104.34,104.4,397459.0,104.0117,104.0315,103.7135,103.7731,397459.0
2023-04-25 15:30:00,104.4,104.64,104.38,104.43,578401.0,103.7731,104.0117,103.7532,103.8029,578401.0
2023-04-25 15:35:00,104.42,104.43,104.15,104.2,1196688.0,103.793,103.8029,103.5246,103.5743,1196688.0
2023-04-25 15:40:00,104.21,104.48,104.2,104.34,611377.0,103.5842,103.8526,103.5743,103.7135,611377.0
2023-04-25 15:45:00,104.35,104.49,104.25,104.37,519399.0,103.7234,103.8626,103.624,103.7433,519399.0
2023-04-25 15:50:00,104.37,104.46,104.14,104.17,915152.0,103.7433,103.8327,103.5147,103.5445,915152.0
2023-04-25 15:55:00,104.17,104.17,103.84,103.95,2114083.0,103.5445,103.5445,103.2165,103.3258,2114083.0
2023-04-26 09:30:00,104.89,105.0,102.63,102.93,3151176.0,104.2602,104.3695,102.0137,102.3119,3151176.0
2023-04-26 09:35:00,102.94,104.12,102.83,104.11,1394389.0,102.3219,103.4948,102.2125,103.4848,1394389.0
2023-04-26 09:40:00,104.11,104.61,103.59,104.06,1222698.0,103.4848,103.9818,102.968,103.4351,1222698.0
2023-04-26 09:45:00,104.06,104.91,104.03,104.9,1259350.0,103.4351,104.28,103.4053,104.2701,1259350.0
2023-04-26 09:50:00,104.86,105.18,104.6,104.95,932234.0,104.2303,104.5484,103.9719,104.3198,932234.0
2023-04-26 09:55:00,104.95,105.81,104.93,105.71,990059.0,104.3198,105.1746,104.2999,105.0752,990059.0
2023-04-26 10:00:00,105.7,106.19,105.51,106.02,1017148.0,105.0653,105.5524,104.8764,105.3834,1017148.0
2023-04-26 10:05:00,106.02,106.26,105.95,106.25,835776.0,105.3834,105.6219,105.3138,105.612,835776.0
2023-04-26 10:10:00,106.24,106.35,105.86,106.05,855984.0,105.6021,105.7114,105.2243,105.4132,855984.0
2023-04-26 10:15:00,106.06,106.11,105.0,105.14,904460.0,105.4231,105.4728,104.3695,104.5087,904460.0
2023-04-26 10:20:00,105.13,105.28,104.98,105.11,852321.0,104.4987,104.6478,104.3496,104.4788,852321.0
2023-04-26 10:25:00,105.12,105.35,104.96,105.33,804792.0,104.4888,104.7174,104.3297,104.6975,804792.0
2023-04-26 10:30:00,105.34,105.48,104.99,105.31,677456.0,104.7075,104.8466,104.3596,104.6776,677456.0
2023-04-26 10:35:00,105.29,105.37,104.96,105.1,537096.0,104.6578,104.7373,104.3297,104.4689,537096.0
2023-04-26 10:40:00,105.11,105.41,104.99,105.38,418214.0,104.4788,104.777,104.3596,104.7472,418214.0
2023-04-26 10:45:00,105.37,105.39,105.0,105.14,400155.0,104.7373,104.7572,104.3695,104.5087,400155.0
2023-04-26 10:50:00,105.14,105.33,104.99,105.01,378987.0,104.5087,104.6975,104.3596,104.3794,378987.0
2023-04-26 10:55:00,105.02,105.2,104.95,105.04,560165.0,104.3894,104.5683,104.3198,104.4093,560165.0
2023-04-26 11:00:00,105.04,105.5,104.99,105.26,590745.0,104.4093,104.8665,104.3596,104.6279,590745.0
2023-04-26 11:05:00,105.26,105.4,105.06,105.29,540025.0,104.6279,104.7671,104.4291,104.6578,540025.0
2023-04-26 11:10:00,105.28,105.63,105.21,105.53,492450.0,104.6478,104.9957,104.5782,104.8963,492450.0
2023-04-26 11:15:00,105.53,105.6,105.25,105.39,373137.0,104.8963,104.9659,104.618,104.7572,373137.0
2023-04-26 11:20:00,105.39,105.7,105.34,105.56,437837.0,104.7572,105.0653,104.7075,104.9261,437837.0
2023-04-26 11:25:00,105.57,105.58,104.82,104.89,560508.0,104.9361,104.946,104.1906,104.2602,560508.0
2023-04-26 11:30:00,104.89,104.99,104.62,104.7,481236.0,104.2602,104.3596,103.9918,104.0713,481236.0
2023-04-26 11:35:00,104.69,104.8,104.43,104.67,381175.0,104.0614,104.1707,103.8029,104.0415,381175.0
2023-04-26 11:40:00,104.65,104.68,104.33,104.37,320967.0,104.0216,104.0514,103.7035,103.7433,320967.0
2023-04-26 11:45:00,104.36,104.69,104.35,104.64,432461.0,103.7333,104.0614,103.7234,104.0117,432461.0
2023-04-26 11:50:00,104.63,104.68,104.33,104.36,597212.0,104.0017,104.0514,103.7035,103.7333,597212.0
2023-04-26 11:55:00,104.36,104.36,104.15,104.24,347298.0,103.7333,103.7333,103.5246,103.6141,347298.0
2023-04-26 12:00:00,104.24,104.69,104.2,104.65,427986.0,103.6141,104.0614,103.5743,104.0216,427986.0
2023-04-26 12:05:00,104.64,104.8,104.57,104.57,329057.0,104.0117,104.1707,103.9421,103.9421,329057.0
2023-04-26 12:10:00,104.56,104.72,104.42,104.5,499051.0,103.9321,104.0912,103.793,103.8725,499051.0
2023-04-26 12:15:00,104.5,104.6,104.22,104.33,297276.0,103.8725,103.9719,103.5942,103.7035,297276.0
2023-04-26 12:20:00,104.32,104.39,104.21,104.38,323509.0,103.6936,103.7632,103.5842,103.7532,323509.0
2023-04-26 12:25:00,104.38,104.45,104.28,104.3,226914.0,103.7532,103.8228,103.6538,103.6737,226914.0
2023-04-26 12:30:00,104.29,104.29,103.91,103.95,309789.0,103.6638,103.6638,103.286,103.3258,309789.0
2023-04-26 12:35:00,103.93,103.95,103.44,103.5,1072602.0,103.3059,103.3258,102.8189,102.8785,1072602.0
2023-04-26 12:40:00,103.5,103.63,103.46,103.6,302158.0,102.8785,103.0077,102.8388,102.9779,302158.0
2023-04-26 12:45:00,103.6,103.72,103.51,103.54,221183.0,102.9779,103.0972,102.8885,102.9183,221183.0
2023-04-26 12:50:00,103.54,103.59,103.31,103.37,276052.0,102.9183,102.968,102.6897,102.7493,276052.0
2023-04-26 12:55:00,103.37,103.58,103.35,103.56,252518.0,102.7493,102.958,102.7294,102.9382,252518.0
2023-04-26 13:00:00,103.57,103.82,103.56,103.7,343515.0,102.9481,103.1966,102.9382,103.0773,343515.0
2023-04-26 13:05:00,103.7,103.72,103.46,103.47,285902.0,103.0773,103.0972,102.8388,102.8487,285902.0
2023-04-26 13:10:00,103.46,103.56,103.4,103.49,200808.0,102.8388,102.9382,102.7791,102.8686,200808.0
2023-04-26 13:15:00,103.48,103.64,103.28,103.64,381487.0,102.8586,103.0177,102.6598,103.0177,381487.0
2023-04-26 13:20:00,103.64,103.85,103.63,103.84,305495.0,103.0177,103.2264,103.0077,103.2165,305495.0
2023-04-26 13:25:00,103.83,103.85,103.47,103.51,323685.0,103.2065,103.2264,102.8487,102.8885,323685.0
2023-04-26 13:30:00,103.51,103.83,103.48,103.83,354523.0,102.8885,103.2065,102.8586,103.2065,354523.0
2023-04-26 13:35:00,103.82,103.85,103.68,103.8,185325.0,103.1966,103.2264,103.0574,103.1767,185325.0
2023-04-26 13:40:00,103.8,103.8,103.68,103.72,167564.0,103.1767,103.1767,103.0574,103.0972,167564.0
2023-04-26 13:45:00,103.72,103.84,103.44,103.46,248450.0,103.0972,103.2165,102.8189,102.8388,248450.0
2023-04-26 13:50:00,103.47,103.52,103.26,103.37,240065.0,102.8487,102.8984,102.64,102.7493,240065.0
2023-04-26 13:55:00,103.37,103.74,103.36,103.7,294454.0,102.7493,103.1171,102.7394,103.0773,294454.0
2023-04-26 14:00:00,103.7,103.79,103.63,103.78,206490.0,103.0773,103.1668,103.0077,103.1568,206490.0
2023-04-26 14:05:00,103.78,103.79,103.65,103.75,163572.0,103.1568,103.1668,103.0276,103.127,163572.0
2023-04-26 14:10:00,103.75,103.89,103.68,103.78,256689.0,103.127,103.2662,103.0574,103.1568,256689.0
2023-04-26 14:15:00,103.78,103.8,103.58,103.59,317824.0,103.1568,103.1767,102.958,102.968,317824.0
2023-04-26 14:20:00,103.59,103.65,103.47,103.62,212002.0,102.968,103.0276,102.8487,102.9978,212002.0
2023-04-26 14:25:00,103.63,103.72,103.59,103.63,187645.0,103.0077,103.0972,102.968,103.0077,187645.0
2023-04-26 14:30:00,103.63,103.64,103.5,103.52,175615.0,103.0077,103.0177,102.8785,102.8984,175615.0
2023-04-26 14:35:00,103.52,103.63,103.3,103.56,274331.0,102.8984,103.0077,102.6797,102.9382,274331.0
2023-04-26 14:40:00,103.55,103.63,103.43,103.44,241124.0,102.9282,103.0077,102.8089,102.8189,241124.0
2023-04-26 14:45:00,103.44,103.54,103.36,103.46,220350.0,102.8189,102.9183,102.7394,102.8388,220350.0
2023-04-26 14:50:00,103.45,103.48,103.33,103.39,212913.0,102.8288,102.8586,102.7095,102.7692,212913.0
2023-04-26 14:55:00,103.39,103.45,103.28,103.44,219213.0,102.7692,102.8288,102.6598,102.8189,219213.0
2023-04-26 15:00:00,103.44,103.47,103.39,103.45,234952.0,102.8189,102.8487,102.7692,102.8288,234952.0
2023-04-26 15:05:00,103.45,103.56,103.39,103.41,274909.0,102.8288,102.9382,102.7692,102.7891,274909.0
2023-04-26 15:10:00,103.4,103.49,103.39,103.43,257032.0,102.7791,102.8686,102.7692,102.8089,257032.0
2023-04-26 15:15:00,103.43,103.45,103.36,103.41,183455.0,102.8089,102.8288,102.7394,102.7891,183455.0
2023-04-26 15:20:00,103.41,103.56,103.38,103.45,214943.0,102.7891,102.9382,102.7592,102.8288,214943.0
2023-04-26 15:25:00,103.45,103.57,103.42,103.56,210042.0,102.8288,102.9481,102.799,102.9382,210042.0
2023-04-26 15:30:00,103.56,103.72,103.55,103.68,386626.0,102.9382,103.0972,102.9282,103.0574,386626.0
2023-04-26 15:35:00,103.68,103.75,103.63,103.69,371746.0,103.0574,103.127,103.0077,103.0674,371746.0
2023-04-26 15:40:00,103.69,103.72,103.5,103.59,476383.0,103.0674,103.0972,102.8785,102.968,476383.0
2023-04-26 15:45:00,103.59,103.62,103.49,103.57,400492.0,102.968,102.9978,102.8686,102.9481,400492.0
2023-04-26 15:50:00,103.56,103.79,103.47,103.69,620392.0,102.9382,103.1668,102.8487,103.0674,620392.0
2023-04-26 15:55:00,103.68,103.92,103.6,103.67,1569206.0,103.0574,103.296,102.9779,103.0475,1569206.0
2023-04-27 09:30:00,104.45,104.69,103.54,104.64,1570016.0,103.8228,104.0614,102.9183,104.0117,1570016.0
2023-04-27 09:35:00,104.64,105.22,104.4,105.09,1198141.0,104.0117,104.5882,103.7731,104.459,1198141.0
2023-04-27 09:40:00,105.1,105.46,104.97,105.18,867838.0,104.4689,104.8267,104.3397,104.5484,867838.0
2023-04-27 09:45:00,105.19,105.45,104.88,105.44,694108.0,104.5584,104.8168,104.2502,104.8069,694108.0
2023-04-27 09:50:00,105.45,105.99,105.4,105.9,1061512.0,104.8168,105.3536,104.7671,105.2641,1061512.0
2023-04-27 09:55:00,105.9,105.93,105.36,105.37,622593.0,105.2641,105.2939,104.7273,104.7373,622593.0
2023-04-27 10:00:00,105.37,105.88,105.3,105.86,622826.0,104.7373,105.2442,104.6677,105.2243,622826.0
2023-04-27 10:05:00,105.86,106.09,105.8,106.08,770797.0,105.2243,105.453,105.1647,105.443,770797.0
2023-04-27 10:10:00,106.09,106.34,106.08,106.33,652147.0,105.453,105.7015,105.443,105.6915,652147.0
2023-04-27 10:15:00,106.33,106.58,106.29,106.55,569290.0,105.6915,105.94,105.6518,105.9102,569290.0
2023-04-27 10:20:00,106.55,106.56,106.15,106.23,442470.0,105.9102,105.9201,105.5126,105.5921,442470.0
2023-04-27 10:25:00,106.23,106.41,106.12,106.29,366234.0,105.5921,105.771,105.4828,105.6518,366234.0
2023-04-27 10:30:00,106.29,106.4,106.15,106.38,362986.0,105.6518,105.7611,105.5126,105.7412,362986.0
2023-04-27 10:35:00,106.37,106.56,106.33,106.51,403015.0,105.7313,105.9201,105.6915,105.8704,403015.0
2023-04-27 10:40:00,106.51,106.84,106.48,106.78,625817.0,105.8704,106.1985,105.8406,106.1388,625817.0
2023-04-27 10:45:00,106.78,106.96,106.73,106.87,610706.0,106.1388,106.3177,106.0891,106.2283,610706.0
2023-04-27 10:50:00,106.87,107.06,106.7,106.82,662833.0,106.2283,106.4171,106.0593,106.1786,662833.0
2023-04-27 10:55:00,106.81,106.83,106.29,106.46,743592.0,106.1686,106.1885,105.6518,105.8207,743592.0
2023-04-27 11:00:00,106.47,106.79,106.36,106.52,484263.0,105.8307,106.1488,105.7213,105.8804,484263.0
2023-04-27 11:05:00,106.51,106.7,106.44,106.48,328406.0,105.8704,106.0593,105.8009,105.8406,328406.0
2023-04-27 11:10:00,106.49,106.71,106.45,106.7,407063.0,105.8506,106.0692,105.8108,106.0593,407063.0
2023-04-27 11:15:00,106.7,107.11,106.66,107.03,665225.0,106.0593,106.4668,106.0195,106.3873,665225.0
2023-04-27 11:20:00,107.03,107.39,107.02,107.38,616668.0,106.3873,106.7452,106.3774,106.7352,616668.0
2023-04-27 11:25:00,107.38,107.58,107.38,107.43,704033.0,106.7352,106.934,106.7352,106.7849,704033.0
2023-04-27 11:30:00,107.42,107.7,107.41,107.65,585716.0,106.775,107.0533,106.765,107.0036,585716.0
2023-04-27 11:35:00,107.65,107.9,107.56,107.8,518302.0,107.0036,107.2521,106.9141,107.1527,518302.0
2023-04-27 11:40:00,107.8,107.89,107.72,107.79,344988.0,107.1527,107.2421,107.0732,107.1428,344988.0
2023-04-27 11:45:00,107.8,107.82,107.54,107.82,345249.0,107.1527,107.1726,106.8943,107.1726,345249.0
2023-04-27 11:50:00,107.82,107.84,107.54,107.66,282807.0,107.1726,107.1925,106.8943,107.0135,282807.0
2023-04-27 11:55:00,107.67,107.69,107.4,107.46,251907.0,107.0235,107.0434,106.7551,106.8147,251907.0
2023-04-27 12:00:00,107.47,107.55,107.41,107.48,214645.0,106.8247,106.9042,106.765,106.8346,214645.0
2023-04-27 12:05:00,107.47,107.78,107.45,107.78,270587.0,106.8247,107.1328,106.8048,107.1328,270587.0
2023-04-27 12:10:00,107.77,107.92,107.77,107.82,446821.0,107.1229,107.272,107.1229,107.1726,446821.0
2023-04-27 12:15:00,107.83,107.99,107.8,107.82,281702.0,107.1825,107.3415,107.1527,107.1726,281702.0
2023-04-27 12:20:00,107.82,107.82,107.53,107.57,310996.0,107.1726,107.1726,106.8843,106.9241,310996.0
2023-04-27 12:25:00,107.58,107.84,107.53,107.67,263904.0,106.934,107.1925,106.8843,107.0235,263904.0
2023-04-27 12:30:00,107.67,107.69,107.52,107.52,478279.0,107.0235,107.0434,106.8744,106.8744,478279.0
2023-04-27 12:35:00,107.52,107.86,107.51,107.84,326798.0,106.8744,107.2123,106.8644,107.1925,326798.0
2023-04-27 12:40:00,107.84,108.02,107.84,107.95,792753.0,107.1925,107.3714,107.1925,107.3018,792753.0
2023-04-27 12:45:00,107.95,107.97,107.86,107.94,271916.0,107.3018,107.3217,107.2123,107.2918,271916.0
2023-04-27 12:50:00,107.94,108.0,107.86,107.88,255237.0,107.2918,107.3515,107.2123,107.2322,255237.0
2023-04-27 12:55:00,107.87,107.98,107.84,107.93,169547.0,107.2223,107.3316,107.1925,107.2819,169547.0
2023-04-27 13:00:00,107.93,107.98,107.84,107.89,209259.0,107.2819,107.3316,107.1925,107.2421,209259.0
2023-04-27 13:05:00,107.89,107.92,107.79,107.87,156921.0,107.2421,107.272,107.1428,107.2223,156921.0
2023-04-27 13:10:00,107.87,108.01,107.86,107.98,406500.0,107.2223,107.3614,107.2123,107.3316,406500.0
2023-04-27 13:15:00,107.98,108.0,107.9,107.99,303678.0,107.3316,107.3515,107.2521,107.3415,303678.0
2023-04-27 13:20:00,107.98,108.03,107.93,108.0,297937.0,107.3316,107.3813,107.2819,107.3515,297937.0
2023-04-27 13:25:00,108.0,108.0,107.87,107.95,203550.0,107.3515,107.3515,107.2223,107.3018,203550.0
2023-04-27 13:30:00,107.96,108.09,107.93,108.06,387372.0,107.3117,107.4409,107.2819,107.4111,387372.0
2023-04-27 13:35:00,108.06,108.27,108.06,108.15,370369.0,107.4111,107.6199,107.4111,107.5006,370369.0
2023-04-27 13:40:00,108.16,108.36,108.15,108.31,304441.0,107.5105,107.7093,107.5006,107.6596,304441.0
2023-04-27 13:45:00,108.3,108.37,108.15,108.2,255751.0,107.6497,107.7193,107.5006,107.5503,255751.0
2023-04-27 13:50:00,108.21,108.23,108.07,108.17,221528.0,107.5602,107.5801,107.4211,107.5205,221528.0
2023-04-27 13:55:00,108.16,108.19,108.04,108.06,223623.0,107.5105,107.5403,107.3912,107.4111,223623.0
2023-04-27 14:00:00,108.06,108.2,108.05,108.14,249517.0,107.4111,107.5503,107.4012,107.4906,249517.0
2023-04-27 14:05:00,108.14,108.19,108.05,108.13,203711.0,107.4906,107.5403,107.4012,107.4807,203711.0
2023-04-27 14:10:00,108.12,108.13,108.04,108.08,173968.0,107.4708,107.4807,107.3912,107.431,173968.0
2023-04-27 14:15:00,108.09,108.25,108.06,108.25,249521.0,107.4409,107.6,107.4111,107.6,249521.0
2023-04-27 14:20:00,108.25,108.31,108.15,108.16,265571.0,107.6,107.6596,107.5006,107.5105,265571.0
2023-04-27 14:25:00,108.15,108.26,108.1,108.17,227225.0,107.5006,107.6099,107.4509,107.5205,227225.0
2023-04-27 14:30:00,108.17,108.26,108.14,108.22,227194.0,107.5205,107.6099,107.4906,107.5702,227194.0
2023-04-27 14:35:00,108.22,108.3,108.14,108.23,281900.0,107.5702,107.6497,107.4906,107.5801,281900.0
2023-04-27 14:40:00,108.23,108.26,108.11,108.16,244166.0,107.5801,107.6099,107.4608,107.5105,244166.0
2023-04-27 14:45:00,108.16,108.18,108.04,108.04,319815.0,107.5105,107.5304,107.3912,107.3912,319815.0
2023-04-27 14:50:00,108.04,108.15,108.01,108.05,235268.0,107.3912,107.5006,107.3614,107.4012,235268.0
2023-04-27 14:55:00,108.05,108.15,108.01,108.14,244070.0,107.4012,107.5006,107.3614,107.4906,244070.0
2023-04-27 15:00:00,108.14,108.15,108.02,108.13,245609.0,107.4906,107.5006,107.3714,107.4807,245609.0
2023-04-27 15:05:00,108.12,108.24,108.06,108.19,299795.0,107.4708,107.59,107.4111,107.5403,299795.0
2023-04-27 15:10:00,108.2,108.2,108.01,108.04,225434.0,107.5503,107.5503,107.3614,107.3912,225434.0
2023-04-27 15:15:00,108.04,108.17,108.01,108.04,311152.0,107.3912,107.5205,107.3614,107.3912,311152.0
2023-04-27 15:20:00,108.03,108.21,107.94,108.17,403819.0,107.3813,107.5602,107.2918,107.5205,403819.0
2023-04-27 15:25:00,108.17,108.22,108.13,108.22,308129.0,107.5205,107.5702,107.4807,107.5702,308129.0
2023-04-27 15:30:00,108.22,108.26,108.13,108.14,436952.0,107.5702,107.6099,107.4807,107.4906,436952.0
2023-04-27 15:35:00,108.13,108.24,108.08,108.12,457022.0,107.4807,107.59,107.431,107.4708,457022.0
2023-04-27 15:40:00,108.12,108.14,107.83,107.85,497954.0,107.4708,107.4906,107.1825,107.2024,497954.0
2023-04-27 15:45:00,107.85,108.01,107.79,107.96,648190.0,107.2024,107.3614,107.1428,107.3117,648190.0
2023-04-27 15:50:00,107.95,108.0,107.73,107.83,891593.0,107.3018,107.3515,107.0831,107.1825,891593.0
2023-04-27 15:55:00,107.82,107.82,107.45,107.57,1670006.0,107.1726,107.1726,106.8048,106.9241,1670006.0
2023-04-28 09:30:00,107.04,107.09,106.62,106.95,1086485.0,106.3973,106.447,105.9798,106.3078,1086485.0
2023-04-28 09:35:00,106.94,107.14,106.68,106.68,933901.0,106.2979,106.4967,106.0394,106.0394,933901.0
2023-04-28 09:40:00,106.67,106.89,106.35,106.35,619001.0,106.0295,106.2482,105.7114,105.7114,619001.0
2023-04-28 09:45:00,106.35,106.66,106.16,106.17,691042.0,105.7114,106.0195,105.5225,105.5325,691042.0
2023-04-28 09:50:00,106.17,106.57,106.1,106.42,419631.0,105.5325,105.9301,105.4629,105.781,419631.0
2023-04-28 09:55:00,106.41,106.57,106.17,106.32,305035.0,105.771,105.9301,105.5325,105.6816,305035.0
2023-04-28 10:00:00,106.32,106.32,105.9,106.04,474473.0,105.6816,105.6816,105.2641,105.4033,474473.0
2023-04-28 10:05:00,106.05,106.23,106.0,106.16,466005.0,105.4132,105.5921,105.3635,105.5225,466005.0
2023-04-28 10:10:00,106.15,106.19,106.0,106.04,448873.0,105.5126,105.5524,105.3635,105.4033,448873.0
2023-04-28 10:15:00,106.04,106.32,105.95,106.3,462554.0,105.4033,105.6816,105.3138,105.6617,462554.0
2023-04-28 10:20:00,106.3,106.49,106.17,106.47,414630.0,105.6617,105.8506,105.5325,105.8307,414630.0
2023-04-28 10:25:00,106.46,106.75,106.41,106.7,431149.0,105.8207,106.109,105.771,106.0593,431149.0
2023-04-28 10:30:00,106.7,106.81,106.35,106.39,367223.0,106.0593,106.1686,105.7114,105.7512,367223.0
2023-04-28 10:35:00,106.39,106.39,106.1,106.23,432948.0,105.7512,105.7512,105.4629,105.5921,432948.0
2023-04-28 10:40:00,106.24,106.3,106.08,106.12,389575.0,105.6021,105.6617,105.443,105.4828,389575.0
2023-04-28 10:45:00,106.11,106.12,105.83,105.98,441313.0,105.4728,105.4828,105.1945,105.3436,441313.0
2023-04-28 10:50:00,105.98,106.04,105.84,105.88,380621.0,105.3436,105.4033,105.2045,105.2442,380621.0
2023-04-28 10:55:00,105.88,105.9,105.23,105.35,791634.0,105.2442,105.2641,104.5981,104.7174,791634.0
2023-04-28 11:00:00,105.36,105.39,105.09,105.31,394909.0,104.7273,104.7572,104.459,104.6776,394909.0
2023-04-28 11:05:00,105.32,105.6,105.31,105.53,295552.0,104.6876,104.9659,104.6776,104.8963,295552.0
2023-04-28 11:10:00,105.54,105.58,105.37,105.48,241948.0,104.9063,104.946,104.7373,104.8466,241948.0
2023-04-28 11:15:00,105.5,105.8,105.45,105.8,202701.0,104.8665,105.1647,104.8168,105.1647,202701.0
2023-04-28 11:20:00,105.8,105.82,105.61,105.64,144536.0,105.1647,105.1846,104.9758,105.0057,144536.0
2023-04-28 11:25:00,105.65,105.71,105.58,105.69,152544.0,105.0156,105.0752,104.946,105.0554,152544.0
2023-04-28 11:30:00,105.69,105.85,105.68,105.8,202599.0,105.0554,105.2144,105.0454,105.1647,202599.0
2023-04-28 11:35:00,105.8,105.84,105.67,105.77,204933.0,105.1647,105.2045,105.0355,105.1349,204933.0
2023-04-28 11:40:00,105.77,106.0,105.71,105.99,709844.0,105.1349,105.3635,105.0752,105.3536,709844.0
2023-04-28 11:45:00,105.99,106.36,105.98,106.31,454287.0,105.3536,105.7213,105.3436,105.6716,454287.0
2023-04-28 11:50:00,106.32,106.4,106.2,106.2,210734.0,105.6816,105.7611,105.5623,105.5623,210734.0
2023-04-28 11:55:00,106.21,106.32,106.12,106.32,171841.0,105.5722,105.6816,105.4828,105.6816,171841.0
2023-04-28 12:00:00,106.32,106.43,106.25,106.41,188500.0,105.6816,105.7909,105.612,105.771,188500.0
2023-04-28 12:05:00,106.4,106.54,106.4,106.47,219260.0,105.7611,105.9003,105.7611,105.8307,219260.0
2023-04-28 12:10:00,106.47,106.66,106.47,106.64,159308.0,105.8307,106.0195,105.8307,105.9997,159308.0
2023-04-28 12:15:00,106.65,106.68,106.3,106.31,172729.0,106.0096,106.0394,105.6617,105.6716,172729.0
2023-04-28 12:20:00,106.32,106.39,106.21,106.35,185098.0,105.6816,105.7512,105.5722,105.7114,185098.0
2023-04-28 12:25:00,106.35,106.51,106.31,106.51,152046.0,105.7114,105.8704,105.6716,105.8704,152046.0
2023-04-28 12:30:00,106.52,106.64,106.5,106.52,201646.0,105.8804,105.9997,105.8605,105.8804,201646.0
2023-04-28 12:35:00,106.52,106.53,106.36,106.39,184542.0,105.8804,105.8903,105.7213,105.7512,184542.0
2023-04-28 12:40:00,106.37,106.6,106.37,106.6,123309.0,105.7313,105.9599,105.7313,105.9599,123309.0
2023-04-28 12:45:00,106.6,106.71,106.46,106.7,141476.0,105.9599,106.0692,105.8207,106.0593,141476.0
2023-04-28 12:50:00,106.7,106.78,106.67,106.73,175399.0,106.0593,106.1388,106.0295,106.0891,175399.0
2023-04-28 12:55:00,106.72,106.93,106.68,106.9,186329.0,106.0792,106.2879,106.0394,106.2581,186329.0
2023-04-28 13:00:00,106.9,106.9,106.62,106.74,179707.0,106.2581,106.2581,105.9798,106.0991,179707.0
2023-04-28 13:05:00,106.73,106.97,106.72,106.86,101617.0,106.0891,106.3277,106.0792,106.2183,101617.0
2023-04-28 13:10:00,106.85,106.97,106.81,106.94,92741.0,106.2084,106.3277,106.1686,106.2979,92741.0
2023-04-28 13:15:00,106.94,106.94,106.76,106.8,159066.0,106.2979,106.2979,106.1189,106.1587,159066.0
2023-04-28 13:20:00,106.8,106.83,106.67,106.69,147710.0,106.1587,106.1885,106.0295,106.0494,147710.0
2023-04-28 13:25:00,106.69,106.81,106.64,106.76,91783.0,106.0494,106.1686,105.9997,106.1189,91783.0
2023-04-28 13:30:00,106.76,106.8,106.69,106.7,121266.0,106.1189,106.1587,106.0494,106.0593,121266.0
2023-04-28 13:35:00,106.69,106.8,106.57,106.72,163022.0,106.0494,106.1587,105.9301,106.0792,163022.0
2023-04-28 13:40:00,106.72,106.85,106.7,106.84,114685.0,106.0792,106.2084,106.0593,106.1985,114685.0
2023-04-28 13:45:00,106.84,106.86,106.66,106.78,97691.0,106.1985,106.2183,106.0195,106.1388,97691.0
2023-04-28 13:50:00,106.79,106.84,106.7,106.75,88140.0,106.1488,106.1985,106.0593,106.109,88140.0
2023-04-28 13:55:00,106.75,106.8,106.64,106.79,112018.0,106.109,106.1587,105.9997,106.1488,112018.0
2023-04-28 14:00:00,106.79,106.84,106.74,106.77,111743.0,106.1488,106.1985,106.0991,106.1289,111743.0
2023-04-28 14:05:00,106.77,106.79,106.67,106.75,93055.0,106.1289,106.1488,106.0295,106.109,93055.0
2023-04-28 14:10:00,106.74,106.74,106.62,106.66,160437.0,106.0991,106.0991,105.9798,106.0195,160437.0
2023-04-28 14:15:00,106.65,106.83,106.59,106.8,148644.0,106.0096,106.1885,105.95,106.1587,148644.0
2023-04-28 14:20:00,106.81,106.84,106.66,106.84,132306.0,106.1686,106.1985,106.0195,106.1985,132306.0
2023-04-28 14:25:00,106.84,106.94,106.84,106.94,223173.0,106.1985,106.2979,106.1985,106.2979,223173.0
2023-04-28 14:30:00,106.94,106.99,106.79,106.81,305330.0,106.2979,106.3476,106.1488,106.1686,305330.0
2023-04-28 14:35:00,106.8,106.88,106.71,106.84,189259.0,106.1587,106.2382,106.0692,106.1985,189259.0
2023-04-28 14:40:00,106.84,106.92,106.76,106.92,177942.0,106.1985,106.278,106.1189,106.278,177942.0
2023-04-28 14:45:00,106.91,107.07,106.86,107.06,301026.0,106.268,106.4271,106.2183,106.4171,301026.0
2023-04-28 14:50:00,107.06,107.1,106.98,107.04,185259.0,106.4171,106.4569,106.3376,106.3973,185259.0
2023-04-28 14:55:00,107.03,107.16,107.0,107.16,187486.0,106.3873,106.5165,106.3575,106.5165,187486.0
2023-04-28 15:00:00,107.15,107.15,106.97,107.07,201096.0,106.5066,106.5066,106.3277,106.4271,201096.0
2023-04-28 15:05:00,107.07,107.16,107.04,107.15,172307.0,106.4271,106.5165,106.3973,106.5066,172307.0
2023-04-28 15:10:00,107.15,107.17,107.07,107.17,139387.0,106.5066,106.5265,106.4271,106.5265,139387.0
2023-04-28 15:15:00,107.16,107.25,107.13,107.23,144597.0,106.5165,106.606,106.4867,106.5861,144597.0
2023-04-28 15:20:00,107.24,107.24,107.03,107.07,228554.0,106.5961,106.5961,106.3873,106.4271,228554.0
2023-04-28 15:25:00,107.07,107.1,107.01,107.06,218296.0,106.4271,106.4569,106.3674,106.4171,218296.0
2023-04-28 15:30:00,107.06,107.07,106.91,106.95,185055.0,106.4171,106.4271,106.268,106.3078,185055.0
2023-04-28 15:35:00,106.95,107.0,106.9,106.99,203551.0,106.3078,106.3575,106.2581,106.3476,203551.0
2023-04-28 15:40:00,106.98,107.18,106.93,107.12,426513.0,106.3376,106.5364,106.2879,106.4768,426513.0
2023-04-28 15:45:00,107.12,107.15,107.02,107.12,314599.0,106.4768,106.5066,106.3774,106.4768,314599.0
2023-04-28 15:50:00,107.12,107.33,107.08,107.18,621168.0,106.4768,106.6855,106.437,106.5364,621168.0
2023-04-28 15:55:00,107.17,107.35,107.13,107.35,1881967.0,106.5265,106.7054,106.4867,106.7054,1881967.0
2023-05-01 09:30:00,106.83,107.52,106.82,106.95,559563.0,106.1885,106.8744,106.1786,106.3078,559563.0
2023-05-01 09:35:00,106.93,107.18,106.92,107.1,384002.0,106.2879,106.5364,106.278,106.4569,384002.0
2023-05-01 09:40:00,107.09,107.37,106.9,106.97,397352.0,106.447,106.7253,106.2581,106.3277,397352.0
2023-05-01 09:45:00,106.96,107.21,106.91,107.19,358946.0,106.3177,106.5662,106.268,106.5464,358946.0
2023-05-01 09:50:00,107.19,107.47,107.02,107.4,247067.0,106.5464,106.8247,106.3774,106.7551,247067.0
2023-05-01 09:55:00,107.39,107.39,107.12,107.18,196819.0,106.7452,106.7452,106.4768,106.5364,196819.0
2023-05-01 10:00:00,107.17,107.29,107.03,107.05,269293.0,106.5265,106.6458,106.3873,106.4072,269293.0
2023-05-01 10:05:00,107.05,107.21,106.98,107.19,209979.0,106.4072,106.5662,106.3376,106.5464,209979.0
2023-05-01 10:10:00,107.2,107.24,107.04,107.18,222879.0,106.5563,106.5961,106.3973,106.5364,222879.0
2023-05-01 10:15:00,107.17,107.45,107.12,107.2,251512.0,106.5265,106.8048,106.4768,106.5563,251512.0
2023-05-01 10:20:00,107.19,107.25,107.03,107.24,194532.0,106.5464,106.606,106.3873,106.5961,194532.0
2023-05-01 10:25:00,107.23,107.37,107.18,107.23,134349.0,106.5861,106.7253,106.5364,106.5861,134349.0
2023-05-01 10:30:00,107.23,107.24,107.13,107.2,147450.0,106.5861,106.5961,106.4867,106.5563,147450.0
2023-05-01 10:35:00,107.2,107.26,107.09,107.11,143374.0,106.5563,106.6159,106.447,106.4668,143374.0
2023-05-01 10:40:00,107.1,107.12,106.86,106.94,215544.0,106.4569,106.4768,106.2183,106.2979,215544.0
2023-05-01 10:45:00,106.93,107.2,106.82,107.11,172311.0,106.2879,106.5563,106.1786,106.4668,172311.0
2023-05-01 10:50:00,107.11,107.38,107.03,107.31,247135.0,106.4668,106.7352,106.3873,106.6656,247135.0
2023-05-01 10:55:00,107.31,107.7,107.3,107.65,404259.0,106.6656,107.0533,106.6557,107.0036,404259.0
2023-05-01 11:00:00,107.65,107.69,107.32,107.37,270654.0,107.0036,107.0434,106.6756,106.7253,270654.0
2023-05-01 11:05:00,107.36,107.57,107.34,107.48,180915.0,106.7153,106.9241,106.6955,106.8346,180915.0
2023-05-01 11:10:00,107.49,107.54,107.3,107.34,225294.0,106.8446,106.8943,106.6557,106.6955,225294.0
2023-05-01 11:15:00,107.34,107.36,107.02,107.22,267939.0,106.6955,106.7153,106.3774,106.5762,267939.0
2023-05-01 11:20:00,107.23,107.29,107.05,107.09,167729.0,106.5861,106.6458,106.4072,106.447,167729.0
2023-05-01 11:25:00,107.08,107.2,106.98,107.16,204563.0,106.437,106.5563,106.3376,106.5165,204563.0
2023-05-01 11:30:00,107.18,107.18,107.06,107.14,139787.0,106.5364,106.5364,106.4171,106.4967,139787.0
2023-05-01 11:35:00,107.15,107.18,107.07,107.11,109726.0,106.5066,106.5364,106.4271,106.4668,109726.0
2023-05-01 11:40:00,107.1,107.13,106.99,107.1,133869.0,106.4569,106.4867,106.3476,106.4569,133869.0
2023-05-01 11:45:00,107.11,107.12,107.03,107.07,101804.0,106.4668,106.4768,106.3873,106.4271,101804.0
2023-05-01 11:50:00,107.08,107.25,107.06,107.23,96778.0,106.437,106.606,106.4171,106.5861,96778.0
2023-05-01 11:55:00,107.24,107.44,107.18,107.38,251941.0,106.5961,106.7949,106.5364,106.7352,251941.0
2023-05-01 12:00:00,107.38,107.48,107.32,107.35,166297.0,106.7352,106.8346,106.6756,106.7054,166297.0
2023-05-01 12:05:00,107.35,107.36,107.26,107.36,101068.0,106.7054,106.7153,106.6159,106.7153,101068.0
2023-05-01 12:10:00,107.35,107.44,107.3,107.41,98797.0,106.7054,106.7949,106.6557,106.765,98797.0
2023-05-01 12:15:00,107.41,107.45,107.38,107.42,102384.0,106.765,106.8048,106.7352,106.775,102384.0
2023-05-01 12:20:00,107.42,107.48,107.38,107.41,199239.0,106.775,106.8346,106.7352,106.765,199239.0
2023-05-01 12:25:00,107.41,107.46,107.34,107.42,153875.0,106.765,106.8147,106.6955,106.775,153875.0
2023-05-01 12:30:00,107.42,107.58,107.41,107.51,230096.0,106.775,106.934,106.765,106.8644,230096.0
2023-05-01 12:35:00,107.51,107.68,107.47,107.64,150291.0,106.8644,107.0334,106.8247,106.9937,150291.0
2023-05-01 12:40:00,107.64,107.64,107.49,107.51,150192.0,106.9937,106.9937,106.8446,106.8644,150192.0
2023-05-01 12:45:00,107.5,107.51,107.37,107.4,243710.0,106.8545,106.8644,106.7253,106.7551,243710.0
2023-05-01 12:50:00,107.39,107.49,107.37,107.49,107058.0,106.7452,106.8446,106.7253,106.8446,107058.0
2023-05-01 12:55:00,107.48,107.66,107.48,107.63,179498.0,106.8346,107.0135,106.8346,106.9837,179498.0
2023-05-01 13:00:00,107.64,107.68,107.49,107.52,121963.0,106.9937,107.0334,106.8446,106.8744,121963.0
2023-05-01 13:05:00,107.51,107.69,107.51,107.62,122708.0,106.8644,107.0434,106.8644,106.9738,122708.0
2023-05-01 13:10:00,107.62,107.73,107.58,107.61,110241.0,106.9738,107.0831,106.934,106.9638,110241.0
2023-05-01 13:15:00,107.62,107.74,107.58,107.7,161783.0,106.9738,107.0931,106.934,107.0533,161783.0
2023-05-01 13:20:00,107.71,107.83,107.69,107.8,190586.0,107.0632,107.1825,107.0434,107.1527,190586.0
2023-05-01 13:25:00,107.8,107.88,107.69,107.72,243937.0,107.1527,107.2322,107.0434,107.0732,243937.0
2023-05-01 13:30:00,107.72,107.82,107.68,107.81,186216.0,107.0732,107.1726,107.0334,107.1626,186216.0
2023-05-01 13:35:00,107.82,107.88,107.76,107.84,151802.0,107.1726,107.2322,107.1129,107.1925,151802.0
2023-05-01 13:40:00,107.84,107.99,107.76,107.78,243618.0,107.1925,107.3415,107.1129,107.1328,243618.0
2023-05-01 13:45:00,107.78,107.85,107.76,107.8,155374.0,107.1328,107.2024,107.1129,107.1527,155374.0
2023-05-01 13:50:00,107.8,107.84,107.76,107.78,197991.0,107.1527,107.1925,107.1129,107.1328,197991.0
2023-05-01 13:55:00,107.79,107.8,107.71,107.78,162327.0,107.1428,107.1527,107.0632,107.1328,162327.0
2023-05-01 14:00:00,107.77,107.85,107.71,107.73,188208.0,107.1229,107.2024,107.0632,107.0831,188208.0
2023-05-01 14:05:00,107.73,107.85,107.7,107.84,190493.0,107.0831,107.2024,107.0533,107.1925,190493.0
2023-05-01 14:10:00,107.84,107.93,107.81,107.87,236684.0,107.1925,107.2819,107.1626,107.2223,236684.0
2023-05-01 14:15:00,107.86,107.87,107.59,107.61,235276.0,107.2123,107.2223,106.944,106.9638,235276.0
2023-05-01 14:20:00,107.61,107.7,107.55,107.61,117987.0,106.9638,107.0533,106.9042,106.9638,117987.0
2023-05-01 14:25:00,107.61,107.67,107.52,107.54,130669.0,106.9638,107.0235,106.8744,106.8943,130669.0
2023-05-01 14:30:00,107.53,107.53,107.24,107.28,196362.0,106.8843,106.8843,106.5961,106.6358,196362.0
2023-05-01 14:35:00,107.29,107.3,107.14,107.23,145450.0,106.6458,106.6557,106.4967,106.5861,145450.0
2023-05-01 14:40:00,107.23,107.27,107.1,107.24,110575.0,106.5861,106.6259,106.4569,106.5961,110575.0
2023-05-01 14:45:00,107.24,107.28,107.17,107.28,83103.0,106.5961,106.6358,106.5265,106.6358,83103.0
2023-05-01 14:50:00,107.28,107.33,107.22,107.26,102415.0,106.6358,106.6855,106.5762,106.6159,102415.0
2023-05-01 14:55:00,107.25,107.45,107.23,107.38,139850.0,106.606,106.8048,106.5861,106.7352,139850.0
2023-05-01 15:00:00,107.39,107.43,107.26,107.32,119584.0,106.7452,106.7849,106.6159,106.6756,119584.0
2023-05-01 15:05:00,107.32,107.41,107.3,107.33,131501.0,106.6756,106.765,106.6557,106.6855,131501.0
2023-05-01 15:10:00,107.34,107.42,107.33,107.35,99990.0,106.6955,106.775,106.6855,106.7054,99990.0
2023-05-01 15:15:00,107.35,107.36,107.27,107.31,148090.0,106.7054,106.7153,106.6259,106.6656,148090.0
2023-05-01 15:20:00,107.31,107.46,107.26,107.35,198681.0,106.6656,106.8147,106.6159,106.7054,198681.0
2023-05-01 15:25:00,107.36,107.37,107.24,107.28,186032.0,106.7153,106.7253,106.5961,106.6358,186032.0
2023-05-01 15:30:00,107.28,107.38,107.14,107.16,297132.0,106.6358,106.7352,106.4967,106.5165,297132.0
2023-05-01 15:35:00,107.16,107.18,107.01,107.09,163547.0,106.5165,106.5364,106.3674,106.447,163547.0
2023-05-01 15:40:00,107.09,107.15,107.02,107.09,221821.0,106.447,106.5066,106.3774,106.447,221821.0
2023-05-01 15:45:00,107.09,107.35,107.08,107.28,313411.0,106.447,106.7054,106.437,106.6358,313411.0
2023-05-01 15:50:00,107.28,107.39,107.03,107.16,700444.0,106.6358,106.7452,106.3873,106.5165,700444.0
2023-05-01 15:55:00,107.17,107.28,107.04,107.17,1246139.0,106.5265,106.6358,106.3973,106.5265,1246139.0
2023-05-02 09:30:00,107.12,107.2,106.75,107.09,707502.0,106.4768,106.5563,106.109,106.447,707502.0
2023-05-02 09:35:00,107.09,107.19,106.77,106.89,318346.0,106.447,106.5464,106.1289,106.2482,318346.0
2023-05-02 09:40:00,106.88,106.89,106.36,106.37,569440.0,106.2382,106.2482,105.7213,105.7313,569440.0
2023-05-02 09:45:00,106.36,106.44,105.81,106.09,635284.0,105.7213,105.8009,105.1746,105.453,635284.0
2023-05-02 09:50:00,106.08,106.4,106.07,106.28,342345.0,105.443,105.7611,105.4331,105.6418,342345.0
2023-05-02 09:55:00,106.26,106.38,106.17,106.27,257994.0,105.6219,105.7412,105.5325,105.6319,257994.0
2023-05-02 10:00:00,106.32,106.35,105.93,106.0,292021.0,105.6816,105.7114,105.2939,105.3635,292021.0
2023-05-02 10:05:00,105.99,106.27,105.89,106.17,258504.0,105.3536,105.6319,105.2542,105.5325,258504.0
2023-05-02 10:10:00,106.17,106.2,105.72,105.82,380839.0,105.5325,105.5623,105.0852,105.1846,380839.0
2023-05-02 10:15:00,105.81,105.83,105.47,105.64,552333.0,105.1746,105.1945,104.8367,105.0057,552333.0
2023-05-02 10:20:00,105.64,105.72,104.72,105.04,1219531.0,105.0057,105.0852,104.0912,104.4093,1219531.0
2023-05-02 10:25:00,105.04,105.28,104.63,104.73,818953.0,104.4093,104.6478,104.0017,104.1011,818953.0
2023-05-02 10:30:00,104.72,104.84,104.27,104.34,743158.0,104.0912,104.2105,103.6439,103.7135,743158.0
2023-05-02 10:35:00,104.34,104.37,103.97,104.24,888517.0,103.7135,103.7433,103.3457,103.6141,888517.0
2023-05-02 10:40:00,104.25,104.35,104.13,104.29,685066.0,103.624,103.7234,103.5047,103.6638,685066.0
2023-05-02 10:45:00,104.3,104.41,103.76,103.85,627353.0,103.6737,103.783,103.1369,103.2264,627353.0
2023-05-02 10:50:00,103.84,104.16,103.71,104.07,510828.0,103.2165,103.5345,103.0872,103.4451,510828.0
2023-05-02 10:55:00,104.06,104.16,103.77,104.02,433686.0,103.4351,103.5345,103.1469,103.3954,433686.0
2023-05-02 11:00:00,104.02,104.23,103.9,104.03,336992.0,103.3954,103.6041,103.2761,103.4053,336992.0
2023-05-02 11:05:00,104.02,104.46,104.0,104.41,289449.0,103.3954,103.8327,103.3755,103.783,289449.0
2023-05-02 11:10:00,104.42,104.59,104.38,104.45,220816.0,103.793,103.962,103.7532,103.8228,220816.0
2023-05-02 11:15:00,104.45,104.55,104.35,104.53,171462.0,103.8228,103.9222,103.7234,103.9023,171462.0
2023-05-02 11:20:00,104.51,104.89,104.5,104.88,331273.0,103.8824,104.2602,103.8725,104.2502,331273.0
2023-05-02 11:25:00,104.89,104.91,104.66,104.7,192409.0,104.2602,104.28,104.0315,104.0713,192409.0
2023-05-02 11:30:00,104.7,104.81,104.64,104.76,193991.0,104.0713,104.1806,104.0117,104.1309,193991.0
2023-05-02 11:35:00,104.76,105.16,104.73,105.05,290222.0,104.1309,104.5285,104.1011,104.4192,290222.0
2023-05-02 11:40:00,105.05,105.08,104.98,105.03,185095.0,104.4192,104.449,104.3496,104.3993,185095.0
2023-05-02 11:45:00,105.03,105.09,105.0,105.01,116320.0,104.3993,104.459,104.3695,104.3794,116320.0
2023-05-02 11:50:00,105.0,105.02,104.8,104.97,228005.0,104.3695,104.3894,104.1707,104.3397,228005.0
2023-05-02 11:55:00,104.99,104.99,104.61,104.69,182694.0,104.3596,104.3596,103.9818,104.0614,182694.0
2023-05-02 12:00:00,104.68,105.04,104.58,105.0,183910.0,104.0514,104.4093,103.952,104.3695,183910.0
2023-05-02 12:05:00,105.02,105.12,104.97,105.07,135331.0,104.3894,104.4888,104.3397,104.4391,135331.0
2023-05-02 12:10:00,105.08,105.25,105.02,105.24,119454.0,104.449,104.618,104.3894,104.6081,119454.0
2023-05-02 12:15:00,105.24,105.24,105.14,105.19,127640.0,104.6081,104.6081,104.5087,104.5584,127640.0
2023-05-02 12:20:00,105.2,105.3,105.13,105.28,116677.0,104.5683,104.6677,104.4987,104.6478,116677.0
2023-05-02 12:25:00,105.29,105.29,105.16,105.21,141847.0,104.6578,104.6578,104.5285,104.5782,141847.0
2023-05-02 12:30:00,105.2,105.27,105.15,105.2,151135.0,104.5683,104.6379,104.5186,104.5683,151135.0
2023-05-02 12:35:00,105.2,105.3,105.17,105.2,138109.0,104.5683,104.6677,104.5385,104.5683,138109.0
2023-05-02 12:40:00,105.2,105.28,105.18,105.28,84049.0,104.5683,104.6478,104.5484,104.6478,84049.0
2023-05-02 12:45:00,105.27,105.39,105.18,105.34,129402.0,104.6379,104.7572,104.5484,104.7075,129402.0
2023-05-02 12:50:00,105.34,105.44,105.31,105.31,102407.0,104.7075,104.8069,104.6776,104.6776,102407.0
2023-05-02 12:55:00,105.3,105.4,105.22,105.39,120396.0,104.6677,104.7671,104.5882,104.7572,120396.0
2023-05-02 13:00:00,105.38,105.45,105.35,105.39,93232.0,104.7472,104.8168,104.7174,104.7572,93232.0
2023-05-02 13:05:00,105.39,105.53,105.39,105.43,117900.0,104.7572,104.8963,104.7572,104.7969,117900.0
2023-05-02 13:10:00,105.44,105.48,105.33,105.36,104094.0,104.8069,104.8466,104.6975,104.7273,104094.0
2023-05-02 13:15:00,105.37,105.5,105.35,105.4,138030.0,104.7373,104.8665,104.7174,104.7671,138030.0
2023-05-02 13:20:00,105.41,105.48,105.38,105.47,118177.0,104.777,104.8466,104.7472,104.8367,118177.0
2023-05-02 13:25:00,105.48,105.57,105.45,105.57,114808.0,104.8466,104.9361,104.8168,104.9361,114808.0
2023-05-02 13:30:00,105.57,105.63,105.48,105.5,172996.0,104.9361,104.9957,104.8466,104.8665,172996.0
2023-05-02 13:35:00,105.5,105.67,105.49,105.64,85955.0,104.8665,105.0355,104.8566,105.0057,85955.0
2023-05-02 13:40:00,105.64,105.67,105.56,105.58,86906.0,105.0057,105.0355,104.9261,104.946,86906.0
2023-05-02 13:45:00,105.58,105.65,105.55,105.63,61574.0,104.946,105.0156,104.9162,104.9957,61574.0
2023-05-02 13:50:00,105.64,105.8,105.61,105.77,101042.0,105.0057,105.1647,104.9758,105.1349,101042.0
2023-05-02 13:55:00,105.78,105.81,105.71,105.78,115473.0,105.1448,105.1746,105.0752,105.1448,115473.0
2023-05-02 14:00:00,105.78,105.8,105.52,105.6,179845.0,105.1448,105.1647,104.8864,104.9659,179845.0
2023-05-02 14:05:00,105.61,105.68,105.52,105.56,94830.0,104.9758,105.0454,104.8864,104.9261,94830.0
2023-05-02 14:10:00,105.57,105.58,105.3,105.32,154513.0,104.9361,104.946,104.6677,104.6876,154513.0
2023-05-02 14:15:00,105.32,105.48,105.3,105.46,83054.0,104.6876,104.8466,104.6677,104.8267,83054.0
2023-05-02 14:20:00,105.47,105.51,105.32,105.34,98446.0,104.8367,104.8764,104.6876,104.7075,98446.0
2023-05-02 14:25:00,105.34,105.39,105.3,105.35,83391.0,104.7075,104.7572,104.6677,104.7174,83391.0
2023-05-02 14:30:00,105.35,105.39,105.25,105.3,115524.0,104.7174,104.7572,104.618,104.6677,115524.0
2023-05-02 14:35:00,105.3,105.51,105.3,105.47,101770.0,104.6677,104.8764,104.6677,104.8367,101770.0
2023-05-02 14:40:00,105.47,105.48,105.34,105.47,130098.0,104.8367,104.8466,104.7075,104.8367,130098.0
2023-05-02 14:45:00,105.46,105.57,105.45,105.53,156632.0,104.8267,104.9361,104.8168,104.8963,156632.0
2023-05-02 14:50:00,105.54,105.61,105.51,105.59,140287.0,104.9063,104.9758,104.8764,104.956,140287.0
2023-05-02 14:55:00,105.59,105.63,105.49,105.56,86842.0,104.956,104.9957,104.8566,104.9261,86842.0
2023-05-02 15:00:00,105.55,105.55,105.38,105.42,129941.0,104.9162,104.9162,104.7472,104.787,129941.0
2023-05-02 15:05:00,105.44,105.53,105.43,105.52,93401.0,104.8069,104.8963,104.7969,104.8864,93401.0
2023-05-02 15:10:00,105.52,105.66,105.52,105.58,144231.0,104.8864,105.0255,104.8864,104.946,144231.0
2023-05-02 15:15:00,105.59,105.61,105.44,105.47,146488.0,104.956,104.9758,104.8069,104.8367,146488.0
2023-05-02 15:20:00,105.47,105.52,105.44,105.49,97237.0,104.8367,104.8864,104.8069,104.8566,97237.0
2023-05-02 15:25:00,105.49,105.54,105.43,105.48,122963.0,104.8566,104.9063,104.7969,104.8466,122963.0
2023-05-02 15:30:00,105.48,105.48,105.26,105.26,144983.0,104.8466,104.8466,104.6279,104.6279,144983.0
2023-05-02 15:35:00,105.26,105.37,105.25,105.36,185506.0,104.6279,104.7373,104.618,104.7273,185506.0
2023-05-02 15:40:00,105.36,105.44,105.31,105.37,216720.0,104.7273,104.8069,104.6776,104.7373,216720.0
2023-05-02 15:45:00,105.37,105.38,105.23,105.36,244780.0,104.7373,104.7472,104.5981,104.7273,244780.0
2023-05-02 15:50:00,105.36,105.52,105.33,105.44,391928.0,104.7273,104.8864,104.6975,104.8069,391928.0
2023-05-02 15:55:00,105.44,105.44,105.25,105.35,790922.0,104.8069,104.8069,104.618,104.7174,790922.0
2023-05-03 09:30:00,105.53,105.93,104.96,105.92,661962.0,104.8963,105.2939,104.3297,105.284,661962.0
2023-05-03 09:35:00,105.92,105.99,105.53,105.94,236156.0,105.284,105.3536,104.8963,105.3039,236156.0
2023-05-03 09:40:00,105.95,106.03,105.81,105.98,244356.0,105.3138,105.3933,105.1746,105.3436,244356.0
2023-05-03 09:45:00,106.0,106.12,105.69,105.75,283532.0,105.3635,105.4828,105.0554,105.115,283532.0
2023-05-03 09:50:00,105.76,106.07,105.71,106.06,251953.0,105.1249,105.4331,105.0752,105.4231,251953.0
2023-05-03 09:55:00,106.07,106.25,105.98,106.05,257683.0,105.4331,105.612,105.3436,105.4132,257683.0
2023-05-03 10:00:00,106.06,106.16,105.93,106.03,228586.0,105.4231,105.5225,105.2939,105.3933,228586.0
2023-05-03 10:05:00,106.03,106.07,105.78,105.88,229077.0,105.3933,105.4331,105.1448,105.2442,229077.0
2023-05-03 10:10:00,105.87,106.05,105.76,105.99,197257.0,105.2343,105.4132,105.1249,105.3536,197257.0
2023-05-03 10:15:00,105.99,106.04,105.82,105.84,111175.0,105.3536,105.4033,105.1846,105.2045,111175.0
2023-05-03 10:20:00,105.84,105.89,105.73,105.8,162978.0,105.2045,105.2542,105.0951,105.1647,162978.0
2023-05-03 10:25:00,105.8,105.83,105.61,105.69,288153.0,105.1647,105.1945,104.9758,105.0554,288153.0
2023-05-03 10:30:00,105.68,105.87,105.67,105.8,179779.0,105.0454,105.2343,105.0355,105.1647,179779.0
2023-05-03 10:35:00,105.78,105.79,105.55,105.67,123229.0,105.1448,105.1548,104.9162,105.0355,123229.0
2023-05-03 10:40:00,105.65,105.87,105.62,105.73,148042.0,105.0156,105.2343,104.9858,105.0951,148042.0
2023-05-03 10:45:00,105.73,105.81,105.59,105.74,116094.0,105.0951,105.1746,104.956,105.1051,116094.0
2023-05-03 10:50:00,105.76,105.81,105.54,105.61,140513.0,105.1249,105.1746,104.9063,104.9758,140513.0
2023-05-03 10:55:00,105.6,105.8,105.58,105.75,118842.0,104.9659,105.1647,104.946,105.115,118842.0
2023-05-03 11:00:00,105.73,105.85,105.63,105.85,179225.0,105.0951,105.2144,104.9957,105.2144,179225.0
2023-05-03 11:05:00,105.86,105.91,105.72,105.81,110753.0,105.2243,105.274,105.0852,105.1746,110753.0
2023-05-03 11:10:00,105.81,105.92,105.79,105.91,269617.0,105.1746,105.284,105.1548,105.274,269617.0
2023-05-03 11:15:00,105.89,105.89,105.79,105.86,118697.0,105.2542,105.2542,105.1548,105.2243,118697.0
2023-05-03 11:20:00,105.86,105.9,105.76,105.89,81375.0,105.2243,105.2641,105.1249,105.2542,81375.0
2023-05-03 11:25:00,105.88,105.88,105.65,105.75,146365.0,105.2442,105.2442,105.0156,105.115,146365.0
2023-05-03 11:30:00,105.75,105.75,105.62,105.71,167190.0,105.115,105.115,104.9858,105.0752,167190.0
2023-05-03 11:35:00,105.7,105.83,105.66,105.8,72683.0,105.0653,105.1945,105.0255,105.1647,72683.0
2023-05-03 11:40:00,105.8,105.82,105.68,105.75,131168.0,105.1647,105.1846,105.0454,105.115,131168.0
2023-05-03 11:45:00,105.75,105.86,105.74,105.8,101158.0,105.115,105.2243,105.1051,105.1647,101158.0
2023-05-03 11:50:00,105.8,105.85,105.75,105.83,99434.0,105.1647,105.2144,105.115,105.1945,99434.0
2023-05-03 11:55:00,105.84,106.09,105.83,106.01,170504.0,105.2045,105.453,105.1945,105.3734,170504.0
2023-05-03 12:00:00,106.02,106.03,105.8,105.81,113725.0,105.3834,105.3933,105.1647,105.1746,113725.0
2023-05-03 12:05:00,105.8,105.93,105.79,105.85,96063.0,105.1647,105.2939,105.1548,105.2144,96063.0
2023-05-03 12:10:00,105.85,105.87,105.79,105.84,56456.0,105.2144,105.2343,105.1548,105.2045,56456.0
2023-05-03 12:15:00,105.83,105.83,105.67,105.7,82424.0,105.1945,105.1945,105.0355,105.0653,82424.0
2023-05-03 12:20:00,105.68,105.83,105.66,105.82,78971.0,105.0454,105.1945,105.0255,105.1846,78971.0
2023-05-03 12:25:00,105.81,105.89,105.79,105.87,61719.0,105.1746,105.2542,105.1548,105.2343,61719.0
2023-05-03 12:30:00,105.89,105.89,105.75,105.78,82133.0,105.2542,105.2542,105.115,105.1448,82133.0
2023-05-03 12:35:00,105.79,105.79,105.66,105.73,84164.0,105.1548,105.1548,105.0255,105.0951,84164.0
2023-05-03 12:40:00,105.73,105.88,105.72,105.86,60279.0,105.0951,105.2442,105.0852,105.2243,60279.0
2023-05-03 12:45:00,105.87,105.89,105.81,105.86,66076.0,105.2343,105.2542,105.1746,105.2243,66076.0
2023-05-03 12:50:00,105.87,105.95,105.82,105.89,93469.0,105.2343,105.3138,105.1846,105.2542,93469.0
2023-05-03 12:55:00,105.89,105.97,105.82,105.97,71909.0,105.2542,105.3337,105.1846,105.3337,71909.0
2023-05-03 13:00:00,105.96,105.99,105.84,105.95,174764.0,105.3237,105.3536,105.2045,105.3138,174764.0
2023-05-03 13:05:00,105.95,105.97,105.66,105.68,211432.0,105.3138,105.3337,105.0255,105.0454,211432.0
2023-05-03 13:10:00,105.69,105.79,105.61,105.72,144180.0,105.0554,105.1548,104.9758,105.0852,144180.0
2023-05-03 13:15:00,105.72,105.84,105.65,105.82,102926.0,105.0852,105.2045,105.0156,105.1846,102926.0
2023-05-03 13:20:00,105.83,105.94,105.81,105.89,80906.0,105.1945,105.3039,105.1746,105.2542,80906.0
2023-05-03 13:25:00,105.89,105.96,105.88,105.95,81775.0,105.2542,105.3237,105.2442,105.3138,81775.0
2023-05-03 13:30:00,105.95,105.99,105.88,105.92,76256.0,105.3138,105.3536,105.2442,105.284,76256.0
2023-05-03 13:35:00,105.92,105.94,105.85,105.91,63478.0,105.284,105.3039,105.2144,105.274,63478.0
2023-05-03 13:40:00,105.9,106.03,105.88,106.02,108148.0,105.2641,105.3933,105.2442,105.3834,108148.0
2023-05-03 13:45:00,106.02,106.07,105.9,106.0,108929.0,105.3834,105.4331,105.2641,105.3635,108929.0
2023-05-03 13:50:00,106.01,106.07,105.98,106.0,81561.0,105.3734,105.4331,105.3436,105.3635,81561.0
2023-05-03 13:55:00,106.0,106.01,105.89,105.93,123062.0,105.3635,105.3734,105.2542,105.2939,123062.0
2023-05-03 14:00:00,105.92,106.5,105.68,105.93,319132.0,105.284,105.8605,105.0454,105.2939,319132.0
2023-05-03 14:05:00,105.99,106.23,105.64,106.05,219696.0,105.3536,105.5921,105.0057,105.4132,219696.0
2023-05-03 14:10:00,106.04,106.23,105.92,106.23,117684.0,105.4033,105.5921,105.284,105.5921,117684.0
2023-05-03 14:15:00,106.24,106.56,106.19,106.47,204864.0,105.6021,105.9201,105.5524,105.8307,204864.0
2023-05-03 14:20:00,106.49,106.76,106.44,106.68,252659.0,105.8506,106.1189,105.8009,106.0394,252659.0
2023-05-03 14:25:00,106.68,106.89,106.61,106.81,305514.0,106.0394,106.2482,105.9698,106.1686,305514.0
2023-05-03 14:30:00,106.82,106.95,106.6,106.63,379456.0,106.1786,106.3078,105.9599,105.9897,379456.0
2023-05-03 14:35:00,106.64,107.1,106.15,107.09,713929.0,105.9997,106.4569,105.5126,106.447,713929.0
2023-05-03 14:40:00,107.1,107.49,106.72,106.87,402357.0,106.4569,106.8446,106.0792,106.2283,402357.0
2023-05-03 14:45:00,106.88,107.07,106.63,106.7,276572.0,106.2382,106.4271,105.9897,106.0593,276572.0
2023-05-03 14:50:00,106.71,106.76,106.16,106.61,284038.0,106.0692,106.1189,105.5225,105.9698,284038.0
2023-05-03 14:55:00,106.59,106.94,106.41,106.77,225239.0,105.95,106.2979,105.771,106.1289,225239.0
2023-05-03 15:00:00,106.77,106.82,106.28,106.52,197339.0,106.1289,106.1786,105.6418,105.8804,197339.0
2023-05-03 15:05:00,106.52,106.89,105.97,106.19,309251.0,105.8804,106.2482,105.3337,105.5524,309251.0
2023-05-03 15:10:00,106.18,106.18,105.79,105.91,321316.0,105.5424,105.5424,105.1548,105.274,321316.0
2023-05-03 15:15:00,105.91,106.22,105.74,106.02,197628.0,105.274,105.5822,105.1051,105.3834,197628.0
2023-05-03 15:20:00,106.01,106.3,105.73,106.13,216336.0,105.3734,105.6617,105.0951,105.4927,216336.0
2023-05-03 15:25:00,106.12,106.31,105.71,105.74,170034.0,105.4828,105.6716,105.0752,105.1051,170034.0
2023-05-03 15:30:00,105.73,105.85,105.58,105.75,253633.0,105.0951,105.2144,104.946,105.115,253633.0
2023-05-03 15:35:00,105.75,105.83,105.64,105.64,169496.0,105.115,105.1945,105.0057,105.0057,169496.0
2023-05-03 15:40:00,105.64,105.74,105.45,105.63,274178.0,105.0057,105.1051,104.8168,104.9957,274178.0
2023-05-03 15:45:00,105.62,105.71,105.38,105.4,258967.0,104.9858,105.0752,104.7472,104.7671,258967.0
2023-05-03 15:50:00,105.4,105.59,105.35,105.46,413317.0,104.7671,104.956,104.7174,104.8267,413317.0
2023-05-03 15:55:00,105.47,105.59,105.33,105.4,917037.0,104.8367,104.956,104.6975,104.7671,917037.0
2023-05-04 09:30:00,105.47,105.6,104.5,104.78,642832.0,104.8367,104.9659,103.8725,104.1508,642832.0
2023-05-04 09:35:00,104.79,105.42,104.73,105.33,283174.0,104.1608,104.787,104.1011,104.6975,283174.0
2023-05-04 09:40:00,105.33,105.46,104.85,104.87,351976.0,104.6975,104.8267,104.2204,104.2403,351976.0
2023-05-04 09:45:00,104.87,105.25,104.48,105.24,336451.0,104.2403,104.618,103.8526,104.6081,336451.0
2023-05-04 09:50:00,105.24,105.32,104.88,104.92,257505.0,104.6081,104.6876,104.2502,104.29,257505.0
2023-05-04 09:55:00,104.92,105.1,104.86,104.92,226324.0,104.29,104.4689,104.2303,104.29,226324.0
2023-05-04 10:00:00,104.92,105.16,104.87,105.15,255377.0,104.29,104.5285,104.2403,104.5186,255377.0
2023-05-04 10:05:00,105.15,105.32,105.02,105.02,276174.0,104.5186,104.6876,104.3894,104.3894,276174.0
2023-05-04 10:10:00,105.03,105.16,104.89,104.95,189531.0,104.3993,104.5285,104.2602,104.3198,189531.0
2023-05-04 10:15:00,104.94,105.06,104.39,104.65,429942.0,104.3099,104.4291,103.7632,104.0216,429942.0
2023-05-04 10:20:00,104.65,104.7,104.32,104.4,274542.0,104.0216,104.0713,103.6936,103.7731,274542.0
2023-05-04 10:25:00,104.4,104.45,104.12,104.13,424148.0,103.7731,103.8228,103.4948,103.5047,424148.0
2023-05-04 10:30:00,104.14,104.34,103.99,104.29,440217.0,103.5147,103.7135,103.3656,103.6638,440217.0
2023-05-04 10:35:00,104.3,104.4,103.97,104.14,341992.0,103.6737,103.7731,103.3457,103.5147,341992.0
2023-05-04 10:40:00,104.13,104.31,104.01,104.2,293589.0,103.5047,103.6836,103.3854,103.5743,293589.0
2023-05-04 10:45:00,104.21,104.56,104.16,104.25,386890.0,103.5842,103.9321,103.5345,103.624,386890.0
2023-05-04 10:50:00,104.25,104.56,104.2,104.51,237107.0,103.624,103.9321,103.5743,103.8824,237107.0
2023-05-04 10:55:00,104.51,104.57,104.17,104.23,213475.0,103.8824,103.9421,103.5445,103.6041,213475.0
2023-05-04 11:00:00,104.24,104.41,104.22,104.4,143809.0,103.6141,103.783,103.5942,103.7731,143809.0
2023-05-04 11:05:00,104.39,104.97,104.38,104.75,291026.0,103.7632,104.3397,103.7532,104.121,291026.0
2023-05-04 11:10:00,104.78,104.97,104.66,104.89,175462.0,104.1508,104.3397,104.0315,104.2602,175462.0
2023-05-04 11:15:00,104.89,104.97,104.75,104.85,128756.0,104.2602,104.3397,104.121,104.2204,128756.0
2023-05-04 11:20:00,104.85,104.91,104.8,104.83,108395.0,104.2204,104.28,104.1707,104.2005,108395.0
2023-05-04 11:25:00,104.83,104.98,104.82,104.93,138676.0,104.2005,104.3496,104.1906,104.2999,138676.0
2023-05-04 11:30:00,104.93,104.99,104.75,104.78,165816.0,104.2999,104.3596,104.121,104.1508,165816.0
2023-05-04 11:35:00,104.78,104.86,104.73,104.8,124960.0,104.1508,104.2303,104.1011,104.1707,124960.0
2023-05-04 11:40:00,104.8,104.95,104.77,104.84,95316.0,104.1707,104.3198,104.1409,104.2105,95316.0
2023-05-04 11:45:00,104.83,104.85,104.57,104.58,86003.0,104.2005,104.2204,103.9421,103.952,86003.0
2023-05-04 11:50:00,104.59,104.65,104.47,104.6,115814.0,103.962,104.0216,103.8427,103.9719,115814.0
2023-05-04 11:55:00,104.61,104.72,104.59,104.64,93577.0,103.9818,104.0912,103.962,104.0117,93577.0
2023-05-04 12:00:00,104.65,104.72,104.55,104.69,108576.0,104.0216,104.0912,103.9222,104.0614,108576.0
2023-05-04 12:05:00,104.69,104.73,104.53,104.61,127257.0,104.0614,104.1011,103.9023,103.9818,127257.0
2023-05-04 12:10:00,104.61,104.7,104.54,104.65,92258.0,103.9818,104.0713,103.9123,104.0216,92258.0
2023-05-04 12:15:00,104.65,104.86,104.64,104.76,212682.0,104.0216,104.2303,104.0117,104.1309,212682.0
2023-05-04 12:20:00,104.77,104.95,104.77,104.94,139963.0,104.1409,104.3198,104.1409,104.3099,139963.0
2023-05-04 12:25:00,104.94,104.99,104.85,104.9,189915.0,104.3099,104.3596,104.2204,104.2701,189915.0
2023-05-04 12:30:00,104.9,104.98,104.83,104.94,177972.0,104.2701,104.3496,104.2005,104.3099,177972.0
2023-05-04 12:35:00,104.94,105.01,104.91,104.95,207281.0,104.3099,104.3794,104.28,104.3198,207281.0
2023-05-04 12:40:00,104.95,104.98,104.82,104.84,142380.0,104.3198,104.3496,104.1906,104.2105,142380.0
2023-05-04 12:45:00,104.83,104.91,104.78,104.9,153996.0,104.2005,104.28,104.1508,104.2701,153996.0
2023-05-04 12:50:00,104.9,105.0,104.77,105.0,129574.0,104.2701,104.3695,104.1409,104.3695,129574.0
2023-05-04 12:55:00,104.99,105.29,104.98,105.27,206783.0,104.3596,104.6578,104.3496,104.6379,206783.0
2023-05-04 13:00:00,105.27,105.33,105.19,105.3,118620.0,104.6379,104.6975,104.5584,104.6677,118620.0
2023-05-04 13:05:00,105.29,105.42,105.27,105.41,169077.0,104.6578,104.787,104.6379,104.777,169077.0
2023-05-04 13:10:00,105.42,105.42,105.31,105.38,136171.0,104.787,104.787,104.6776,104.7472,136171.0
2023-05-04 13:15:00,105.38,105.55,105.36,105.39,240739.0,104.7472,104.9162,104.7273,104.7572,240739.0
2023-05-04 13:20:00,105.39,105.56,105.35,105.52,162042.0,104.7572,104.9261,104.7174,104.8864,162042.0
2023-05-04 13:25:00,105.53,105.53,105.27,105.38,128775.0,104.8963,104.8963,104.6379,104.7472,128775.0
2023-05-04 13:30:00,105.38,105.43,105.32,105.34,151634.0,104.7472,104.7969,104.6876,104.7075,151634.0
2023-05-04 13:35:00,105.33,105.37,105.28,105.28,113731.0,104.6975,104.7373,104.6478,104.6478,113731.0
2023-05-04 13:40:00,105.28,105.29,105.1,105.12,199671.0,104.6478,104.6578,104.4689,104.4888,199671.0
2023-05-04 13:45:00,105.13,105.16,105.02,105.06,229248.0,104.4987,104.5285,104.3894,104.4291,229248.0
2023-05-04 13:50:00,105.05,105.08,104.9,104.92,256670.0,104.4192,104.449,104.2701,104.29,256670.0
2023-05-04 13:55:00,104.93,105.19,104.88,105.19,212505.0,104.2999,104.5584,104.2502,104.5584,212505.0
2023-05-04 14:00:00,105.19,105.31,105.04,105.16,171982.0,104.5584,104.6776,104.4093,104.5285,171982.0
2023-05-04 14:05:00,105.16,105.3,105.13,105.26,130522.0,104.5285,104.6677,104.4987,104.6279,130522.0
2023-05-04 14:10:00,105.25,105.29,105.08,105.15,96159.0,104.618,104.6578,104.449,104.5186,96159.0
2023-05-04 14:15:00,105.14,105.17,105.01,105.07,89655.0,104.5087,104.5385,104.3794,104.4391,89655.0
2023-05-04 14:20:00,105.07,105.12,104.92,105.01,174664.0,104.4391,104.4888,104.29,104.3794,174664.0
2023-05-04 14:25:00,105.01,105.1,104.99,105.03,85173.0,104.3794,104.4689,104.3596,104.3993,85173.0
2023-05-04 14:30:00,105.02,105.03,104.85,104.96,113229.0,104.3894,104.3993,104.2204,104.3297,113229.0
2023-05-04 14:35:00,104.95,105.08,104.91,104.94,153164.0,104.3198,104.449,104.28,104.3099,153164.0
2023-05-04 14:40:00,104.93,104.97,104.87,104.9,60846.0,104.2999,104.3397,104.2403,104.2701,60846.0
2023-05-04 14:45:00,104.9,104.92,104.8,104.86,86566.0,104.2701,104.29,104.1707,104.2303,86566.0
2023-05-04 14:50:00,104.86,104.87,104.75,104.83,69276.0,104.2303,104.2403,104.121,104.2005,69276.0
2023-05-04 14:55:00,104.83,104.91,104.78,104.86,82544.0,104.2005,104.28,104.1508,104.2303,82544.0
2023-05-04 15:00:00,104.86,105.0,104.85,104.98,98881.0,104.2303,104.3695,104.2204,104.3496,98881.0
2023-05-04 15:05:00,104.98,105.08,104.93,104.96,140936.0,104.3496,104.449,104.2999,104.3297,140936.0
2023-05-04 15:10:00,104.96,104.99,104.82,104.87,172969.0,104.3297,104.3596,104.1906,104.2403,172969.0
2023-05-04 15:15:00,104.86,104.89,104.74,104.89,171800.0,104.2303,104.2602,104.1111,104.2602,171800.0
2023-05-04 15:20:00,104.89,104.94,104.84,104.85,153755.0,104.2602,104.3099,104.2105,104.2204,153755.0
2023-05-04 15:25:00,104.86,104.91,104.8,104.9,127241.0,104.2303,104.28,104.1707,104.2701,127241.0
2023-05-04 15:30:00,104.89,104.95,104.86,104.91,156668.0,104.2602,104.3198,104.2303,104.28,156668.0
2023-05-04 15:35:00,104.91,105.02,104.86,104.89,191603.0,104.28,104.3894,104.2303,104.2602,191603.0
2023-05-04 15:40:00,104.88,104.94,104.76,104.79,342226.0,104.2502,104.3099,104.1309,104.1608,342226.0
2023-05-04 15:45:00,104.79,104.88,104.67,104.83,302296.0,104.1608,104.2502,104.0415,104.2005,302296.0
2023-05-04 15:50:00,104.83,104.85,104.66,104.7,558685.0,104.2005,104.2204,104.0315,104.0713,558685.0
2023-05-04 15:55:00,104.7,104.86,104.57,104.7,1220845.0,104.0713,104.2303,103.9421,104.0713,1220845.0
2023-05-05 09:30:00,104.81,104.98,104.36,104.91,725501.0,104.1806,104.3496,103.7333,104.28,725501.0
2023-05-05 09:35:00,104.95,105.03,104.6,104.78,273317.0,104.3198,104.3993,103.9719,104.1508,273317.0
2023-05-05 09:40:00,104.78,104.89,104.3,104.49,475048.0,104.1508,104.2602,103.6737,103.8626,475048.0
2023-05-05 09:45:00,104.51,104.52,104.13,104.37,430558.0,103.8824,103.8924,103.5047,103.7433,430558.0
2023-05-05 09:50:00,104.37,104.61,104.2,104.3,442500.0,103.7433,103.9818,103.5743,103.6737,442500.0
2023-05-05 09:55:00,104.31,104.39,104.11,104.3,287808.0,103.6836,103.7632,103.4848,103.6737,287808.0
2023-05-05 10:00:00,104.3,104.43,104.22,104.41,437648.0,103.6737,103.8029,103.5942,103.783,437648.0
2023-05-05 10:05:00,104.4,104.56,104.33,104.42,371322.0,103.7731,103.9321,103.7035,103.793,371322.0
2023-05-05 10:10:00,104.42,104.7,104.37,104.65,368931.0,103.793,104.0713,103.7433,104.0216,368931.0
2023-05-05 10:15:00,104.66,104.92,104.66,104.8,289732.0,104.0315,104.29,104.0315,104.1707,289732.0
2023-05-05 10:20:00,104.8,104.89,104.65,104.8,350608.0,104.1707,104.2602,104.0216,104.1707,350608.0
2023-05-05 10:25:00,104.82,104.85,104.68,104.75,262670.0,104.1906,104.2204,104.0514,104.121,262670.0
2023-05-05 10:30:00,104.76,104.9,104.67,104.9,194157.0,104.1309,104.2701,104.0415,104.2701,194157.0
2023-05-05 10:35:00,104.9,105.04,104.82,105.02,253119.0,104.2701,104.4093,104.1906,104.3894,253119.0
2023-05-05 10:40:00,105.02,105.11,104.86,104.98,206688.0,104.3894,104.4788,104.2303,104.3496,206688.0
2023-05-05 10:45:00,104.98,105.06,104.9,104.96,174478.0,104.3496,104.4291,104.2701,104.3297,174478.0
2023-05-05 10:50:00,104.97,105.1,104.96,105.07,220620.0,104.3397,104.4689,104.3297,104.4391,220620.0
2023-05-05 10:55:00,105.07,105.08,104.93,105.06,176969.0,104.4391,104.449,104.2999,104.4291,176969.0
2023-05-05 11:00:00,105.06,105.1,104.86,104.87,163732.0,104.4291,104.4689,104.2303,104.2403,163732.0
2023-05-05 11:05:00,104.87,105.02,104.86,104.91,238174.0,104.2403,104.3894,104.2303,104.28,238174.0
2023-05-05 11:10:00,104.92,104.99,104.82,104.95,143456.0,104.29,104.3596,104.1906,104.3198,143456.0
2023-05-05 11:15:00,104.95,104.98,104.68,104.75,170941.0,104.3198,104.3496,104.0514,104.121,170941.0
2023-05-05 11:20:00,104.77,104.89,104.75,104.84,125286.0,104.1409,104.2602,104.121,104.2105,125286.0
2023-05-05 11:25:00,104.84,104.93,104.81,104.92,130398.0,104.2105,104.2999,104.1806,104.29,130398.0
2023-05-05 11:30:00,104.93,104.94,104.8,104.87,157471.0,104.2999,104.3099,104.1707,104.2403,157471.0
2023-05-05 11:35:00,104.87,104.89,104.76,104.76,114820.0,104.2403,104.2602,104.1309,104.1309,114820.0
2023-05-05 11:40:00,104.77,104.82,104.71,104.78,155295.0,104.1409,104.1906,104.0812,104.1508,155295.0
2023-05-05 11:45:00,104.79,104.81,104.65,104.67,167132.0,104.1608,104.1806,104.0216,104.0415,167132.0
2023-05-05 11:50:00,104.67,104.67,104.44,104.55,248549.0,104.0415,104.0415,103.8129,103.9222,248549.0
2023-05-05 11:55:00,104.55,104.63,104.52,104.58,164548.0,103.9222,104.0017,103.8924,103.952,164548.0
2023-05-05 12:00:00,104.59,104.75,104.59,104.68,238175.0,103.962,104.121,103.962,104.0514,238175.0
2023-05-05 12:05:00,104.68,104.73,104.62,104.67,206075.0,104.0514,104.1011,103.9918,104.0415,206075.0
2023-05-05 12:10:00,104.67,104.84,104.62,104.66,157119.0,104.0415,104.2105,103.9918,104.0315,157119.0
2023-05-05 12:15:00,104.66,104.67,104.58,104.64,318946.0,104.0315,104.0415,103.952,104.0117,318946.0
2023-05-05 12:20:00,104.63,104.75,104.63,104.74,213322.0,104.0017,104.121,104.0017,104.1111,213322.0
2023-05-05 12:25:00,104.74,104.84,104.64,104.84,150626.0,104.1111,104.2105,104.0117,104.2105,150626.0
2023-05-05 12:30:00,104.84,104.9,104.76,104.88,147243.0,104.2105,104.2701,104.1309,104.2502,147243.0
2023-05-05 12:35:00,104.88,104.99,104.86,104.94,159838.0,104.2502,104.3596,104.2303,104.3099,159838.0
2023-05-05 12:40:00,104.94,105.18,104.94,105.13,313351.0,104.3099,104.5484,104.3099,104.4987,313351.0
2023-05-05 12:45:00,105.12,105.18,105.01,105.08,267698.0,104.4888,104.5484,104.3794,104.449,267698.0
2023-05-05 12:50:00,105.08,105.27,105.06,105.22,139972.0,104.449,104.6379,104.4291,104.5882,139972.0
2023-05-05 12:55:00,105.23,105.23,105.08,105.16,90331.0,104.5981,104.5981,104.449,104.5285,90331.0
2023-05-05 13:00:00,105.16,105.16,105.09,105.09,103538.0,104.5285,104.5285,104.459,104.459,103538.0
2023-05-05 13:05:00,105.09,105.23,105.03,105.2,168770.0,104.459,104.5981,104.3993,104.5683,168770.0
2023-05-05 13:10:00,105.2,105.34,105.18,105.34,188874.0,104.5683,104.7075,104.5484,104.7075,188874.0
2023-05-05 13:15:00,105.34,105.34,105.14,105.16,248563.0,104.7075,104.7075,104.5087,104.5285,248563.0
2023-05-05 13:20:00,105.17,105.22,105.09,105.11,129695.0,104.5385,104.5882,104.459,104.4788,129695.0
2023-05-05 13:25:00,105.12,105.15,105.05,105.15,89920.0,104.4888,104.5186,104.4192,104.5186,89920.0
2023-05-05 13:30:00,105.15,105.23,105.08,105.11,159623.0,104.5186,104.5981,104.449,104.4788,159623.0
2023-05-05 13:35:00,105.11,105.11,105.04,105.08,121512.0,104.4788,104.4788,104.4093,104.449,121512.0
2023-05-05 13:40:00,105.09,105.12,104.99,105.12,104078.0,104.459,104.4888,104.3596,104.4888,104078.0
2023-05-05 13:45:00,105.12,105.18,105.08,105.16,130626.0,104.4888,104.5484,104.449,104.5285,130626.0
2023-05-05 13:50:00,105.16,105.21,105.13,105.16,128890.0,104.5285,104.5782,104.4987,104.5285,128890.0
2023-05-05 13:55:00,105.16,105.2,105.12,105.14,104847.0,104.5285,104.5683,104.4888,104.5087,104847.0
2023-05-05 14:00:00,105.14,105.24,105.08,105.22,106184.0,104.5087,104.6081,104.449,104.5882,106184.0
2023-05-05 14:05:00,105.23,105.27,105.19,105.26,107564.0,104.5981,104.6379,104.5584,104.6279,107564.0
2023-05-05 14:10:00,105.26,105.27,105.11,105.16,93712.0,104.6279,104.6379,104.4788,104.5285,93712.0
2023-05-05 14:15:00,105.16,105.26,105.11,105.22,167010.0,104.5285,104.6279,104.4788,104.5882,167010.0
2023-05-05 14:20:00,105.22,105.34,105.21,105.34,194280.0,104.5882,104.7075,104.5782,104.7075,194280.0
2023-05-05 14:25:00,105.34,105.53,105.33,105.47,213988.0,104.7075,104.8963,104.6975,104.8367,213988.0
2023-05-05 14:30:00,105.48,105.54,105.39,105.43,139871.0,104.8466,104.9063,104.7572,104.7969,139871.0
2023-05-05 14:35:00,105.43,105.5,105.4,105.44,96551.0,104.7969,104.8665,104.7671,104.8069,96551.0
2023-05-05 14:40:00,105.44,105.64,105.42,105.64,200661.0,104.8069,105.0057,104.787,105.0057,200661.0
2023-05-05 14:45:00,105.64,105.76,105.56,105.76,180910.0,105.0057,105.1249,104.9261,105.1249,180910.0
2023-05-05 14:50:00,105.76,105.87,105.76,105.85,186895.0,105.1249,105.2343,105.1249,105.2144,186895.0
2023-05-05 14:55:00,105.85,105.88,105.75,105.77,205476.0,105.2144,105.2442,105.115,105.1349,205476.0
2023-05-05 15:00:00,105.77,105.81,105.67,105.78,165982.0,105.1349,105.1746,105.0355,105.1448,165982.0
2023-05-05 15:05:00,105.78,105.84,105.69,105.81,181009.0,105.1448,105.2045,105.0554,105.1746,181009.0
2023-05-05 15:10:00,105.81,105.83,105.72,105.75,159113.0,105.1746,105.1945,105.0852,105.115,159113.0
2023-05-05 15:15:00,105.75,105.82,105.71,105.75,166981.0,105.115,105.1846,105.0752,105.115,166981.0
2023-05-05 15:20:00,105.75,105.75,105.62,105.69,224899.0,105.115,105.115,104.9858,105.0554,224899.0
2023-05-05 15:25:00,105.69,105.73,105.61,105.71,214748.0,105.0554,105.0951,104.9758,105.0752,214748.0
2023-05-05 15:30:00,105.72,105.74,105.64,105.73,201629.0,105.0852,105.1051,105.0057,105.0951,201629.0
2023-05-05 15:35:00,105.73,105.75,105.65,105.69,195802.0,105.0951,105.115,105.0156,105.0554,195802.0
2023-05-05 15:40:00,105.69,105.73,105.64,105.7,265516.0,105.0554,105.0951,105.0057,105.0653,265516.0
2023-05-05 15:45:00,105.7,105.71,105.48,105.54,540747.0,105.0653,105.0752,104.8466,104.9063,540747.0
2023-05-05 15:50:00,105.54,105.69,105.36,105.62,575138.0,104.9063,105.0554,104.7273,104.9858,575138.0
2023-05-05 15:55:00,105.62,105.74,105.43,105.57,1153811.0,104.9858,105.1051,104.7969,104.9361,1153811.0
2023-05-08 09:30:00,105.18,106.15,105.16,106.01,708683.0,104.5484,105.5126,104.5285,105.3734,708683.0
2023-05-08 09:35:00,106.0,106.23,105.76,106.06,442341.0,105.3635,105.5921,105.1249,105.4231,442341.0
2023-05-08 09:40:00,106.06,106.16,105.58,105.72,304384.0,105.4231,105.5225,104.946,105.0852,304384.0
2023-05-08 09:45:00,105.72,106.08,105.62,106.02,233762.0,105.0852,105.443,104.9858,105.3834,233762.0
2023-05-08 09:50:00,106.02,106.1,105.85,105.89,214759.0,105.3834,105.4629,105.2144,105.2542,214759.0
2023-05-08 09:55:00,105.89,106.0,105.61,105.65,194559.0,105.2542,105.3635,104.9758,105.0156,194559.0
2023-05-08 10:00:00,105.65,106.09,105.52,106.0,333601.0,105.0156,105.453,104.8864,105.3635,333601.0
2023-05-08 10:05:00,106.0,106.15,105.95,106.01,178864.0,105.3635,105.5126,105.3138,105.3734,178864.0
2023-05-08 10:10:00,106.01,106.29,105.95,106.27,198574.0,105.3734,105.6518,105.3138,105.6319,198574.0
2023-05-08 10:15:00,106.28,106.41,106.14,106.37,244716.0,105.6418,105.771,105.5027,105.7313,244716.0
2023-05-08 10:20:00,106.36,106.56,106.36,106.47,196153.0,105.7213,105.9201,105.7213,105.8307,196153.0
2023-05-08 10:25:00,106.47,106.56,106.29,106.31,199826.0,105.8307,105.9201,105.6518,105.6716,199826.0
2023-05-08 10:30:00,106.32,106.58,106.3,106.4,218282.0,105.6816,105.94,105.6617,105.7611,218282.0
2023-05-08 10:35:00,106.41,106.61,106.33,106.57,213790.0,105.771,105.9698,105.6915,105.9301,213790.0
2023-05-08 10:40:00,106.57,106.64,106.46,106.58,151888.0,105.9301,105.9997,105.8207,105.94,151888.0
2023-05-08 10:45:00,106.57,106.78,106.54,106.77,180909.0,105.9301,106.1388,105.9003,106.1289,180909.0
2023-05-08 10:50:00,106.78,106.92,106.72,106.91,378245.0,106.1388,106.278,106.0792,106.268,378245.0
2023-05-08 10:55:00,106.9,106.95,106.76,106.77,319668.0,106.2581,106.3078,106.1189,106.1289,319668.0
2023-05-08 11:00:00,106.77,106.81,106.47,106.51,201359.0,106.1289,106.1686,105.8307,105.8704,201359.0
2023-05-08 11:05:00,106.5,106.67,106.39,106.66,214442.0,105.8605,106.0295,105.7512,106.0195,214442.0
2023-05-08 11:10:00,106.66,106.7,106.51,106.55,204025.0,106.0195,106.0593,105.8704,105.9102,204025.0
2023-05-08 11:15:00,106.54,106.71,106.5,106.7,177818.0,105.9003,106.0692,105.8605,106.0593,177818.0
2023-05-08 11:20:00,106.69,106.77,106.58,106.72,178874.0,106.0494,106.1289,105.94,106.0792,178874.0
2023-05-08 11:25:00,106.73,106.74,106.51,106.55,153732.0,106.0891,106.0991,105.8704,105.9102,153732.0
2023-05-08 11:30:00,106.54,106.59,106.44,106.57,128735.0,105.9003,105.95,105.8009,105.9301,128735.0
2023-05-08 11:35:00,106.57,106.58,106.44,106.48,105498.0,105.9301,105.94,105.8009,105.8406,105498.0
2023-05-08 11:40:00,106.49,106.55,106.46,106.5,96481.0,105.8506,105.9102,105.8207,105.8605,96481.0
2023-05-08 11:45:00,106.5,106.6,106.48,106.58,109427.0,105.8605,105.9599,105.8406,105.94,109427.0
2023-05-08 11:50:00,106.58,106.81,106.56,106.8,139064.0,105.94,106.1686,105.9201,106.1587,139064.0
2023-05-08 11:55:00,106.79,106.84,106.71,106.83,88129.0,106.1488,106.1985,106.0692,106.1885,88129.0
2023-05-08 12:00:00,106.83,106.88,106.78,106.81,110152.0,106.1885,106.2382,106.1388,106.1686,110152.0
2023-05-08 12:05:00,106.8,107.02,106.78,106.98,304972.0,106.1587,106.3774,106.1388,106.3376,304972.0
2023-05-08 12:10:00,106.98,107.06,106.91,106.99,198705.0,106.3376,106.4171,106.268,106.3476,198705.0
2023-05-08 12:15:00,106.98,107.06,106.93,107.06,161022.0,106.3376,106.4171,106.2879,106.4171,161022.0
2023-05-08 12:20:00,107.06,107.08,106.92,107.01,144759.0,106.4171,106.437,106.278,106.3674,144759.0
2023-05-08 12:25:00,107.0,107.14,107.0,107.09,139183.0,106.3575,106.4967,106.3575,106.447,139183.0
2023-05-08 12:30:00,107.09,107.19,107.03,107.04,203153.0,106.447,106.5464,106.3873,106.3973,203153.0
2023-05-08 12:35:00,107.04,107.18,107.01,107.04,178739.0,106.3973,106.5364,106.3674,106.3973,178739.0
2023-05-08 12:40:00,107.04,107.12,107.0,107.08,131939.0,106.3973,106.4768,106.3575,106.437,131939.0
2023-05-08 12:45:00,107.08,107.09,106.99,107.02,126737.0,106.437,106.447,106.3476,106.3774,126737.0
2023-05-08 12:50:00,107.01,107.18,107.01,107.17,111848.0,106.3674,106.5364,106.3674,106.5265,111848.0
2023-05-08 12:55:00,107.16,107.21,107.09,107.17,134139.0,106.5165,106.5662,106.447,106.5265,134139.0
2023-05-08 13:00:00,107.17,107.2,107.03,107.05,124225.0,106.5265,106.5563,106.3873,106.4072,124225.0
2023-05-08 13:05:00,107.05,107.34,107.01,107.33,125710.0,106.4072,106.6955,106.3674,106.6855,125710.0
2023-05-08 13:10:00,107.33,107.65,107.32,107.63,567898.0,106.6855,107.0036,106.6756,106.9837,567898.0
2023-05-08 13:15:00,107.63,107.69,107.47,107.58,349823.0,106.9837,107.0434,106.8247,106.934,349823.0
2023-05-08 13:20:00,107.57,107.66,107.32,107.39,154440.0,106.9241,107.0135,106.6756,106.7452,154440.0
2023-05-08 13:25:00,107.39,107.5,107.36,107.46,106571.0,106.7452,106.8545,106.7153,106.8147,106571.0
2023-05-08 13:30:00,107.47,107.59,107.46,107.55,111590.0,106.8247,106.944,106.8147,106.9042,111590.0
2023-05-08 13:35:00,107.55,107.68,107.52,107.67,124045.0,106.9042,107.0334,106.8744,107.0235,124045.0
2023-05-08 13:40:00,107.67,107.69,107.57,107.64,120798.0,107.0235,107.0434,106.9241,106.9937,120798.0
2023-05-08 13:45:00,107.65,107.77,107.62,107.77,132671.0,107.0036,107.1229,106.9738,107.1229,132671.0
2023-05-08 13:50:00,107.77,107.83,107.71,107.81,167923.0,107.1229,107.1825,107.0632,107.1626,167923.0
2023-05-08 13:55:00,107.8,107.8,107.67,107.73,123445.0,107.1527,107.1527,107.0235,107.0831,123445.0
2023-05-08 14:00:00,107.73,107.77,107.57,107.59,130351.0,107.0831,107.1229,106.9241,106.944,130351.0
2023-05-08 14:05:00,107.59,107.6,107.17,107.25,316635.0,106.944,106.9539,106.5265,106.606,316635.0
2023-05-08 14:10:00,107.26,107.39,107.21,107.34,174152.0,106.6159,106.7452,106.5662,106.6955,174152.0
2023-05-08 14:15:00,107.34,107.5,107.33,107.5,180130.0,106.6955,106.8545,106.6855,106.8545,180130.0
2023-05-08 14:20:00,107.5,107.63,107.49,107.57,143145.0,106.8545,106.9837,106.8446,106.9241,143145.0
2023-05-08 14:25:00,107.58,107.64,107.52,107.64,146774.0,106.934,106.9937,106.8744,106.9937,146774.0
2023-05-08 14:30:00,107.63,107.67,107.58,107.59,143030.0,106.9837,107.0235,106.934,106.944,143030.0
2023-05-08 14:35:00,107.58,107.67,107.56,107.66,120263.0,106.934,107.0235,106.9141,107.0135,120263.0
2023-05-08 14:40:00,107.65,107.74,107.63,107.72,165223.0,107.0036,107.0931,106.9837,107.0732,165223.0
2023-05-08 14:45:00,107.72,107.74,107.65,107.69,195733.0,107.0732,107.0931,107.0036,107.0434,195733.0
2023-05-08 14:50:00,107.69,107.75,107.62,107.66,144621.0,107.0434,107.103,106.9738,107.0135,144621.0
2023-05-08 14:55:00,107.66,107.68,107.58,107.67,130778.0,107.0135,107.0334,106.934,107.0235,130778.0
2023-05-08 15:00:00,107.67,107.7,107.6,107.62,147434.0,107.0235,107.0533,106.9539,106.9738,147434.0
2023-05-08 15:05:00,107.61,107.72,107.58,107.61,211481.0,106.9638,107.0732,106.934,106.9638,211481.0
2023-05-08 15:10:00,107.61,107.66,107.49,107.54,185350.0,106.9638,107.0135,106.8446,106.8943,185350.0
2023-05-08 15:15:00,107.54,107.58,107.39,107.51,203873.0,106.8943,106.934,106.7452,106.8644,203873.0
2023-05-08 15:20:00,107.52,107.55,107.44,107.48,145016.0,106.8744,106.9042,106.7949,106.8346,145016.0
2023-05-08 15:25:00,107.47,107.48,107.37,107.41,153766.0,106.8247,106.8346,106.7253,106.765,153766.0
2023-05-08 15:30:00,107.41,107.52,107.34,107.51,229906.0,106.765,106.8744,106.6955,106.8644,229906.0
2023-05-08 15:35:00,107.51,107.65,107.51,107.64,265478.0,106.8644,107.0036,106.8644,106.9937,265478.0
2023-05-08 15:40:00,107.64,107.8,107.63,107.77,381485.0,106.9937,107.1527,106.9837,107.1229,381485.0
2023-05-08 15:45:00,107.77,107.87,107.66,107.87,477934.0,107.1229,107.2223,107.0135,107.2223,477934.0
2023-05-08 15:50:00,107.88,107.96,107.68,107.77,649879.0,107.2322,107.3117,107.0334,107.1229,649879.0
2023-05-08 15:55:00,107.78,107.79,107.68,107.77,958349.0,107.1328,107.1428,107.0334,107.1229,958349.0
2023-05-09 09:30:00,108.38,109.22,108.19,109.07,1762260.0,107.7292,108.5642,107.5403,108.4151,1762260.0
2023-05-09 09:35:00,109.08,109.58,108.62,109.43,1256018.0,108.425,108.922,107.9678,108.7729,1256018.0
2023-05-09 09:40:00,109.43,109.78,109.3,109.66,1199491.0,108.7729,109.1208,108.6437,109.0015,1199491.0
2023-05-09 09:45:00,109.66,110.0,109.57,109.76,1188663.0,109.0015,109.3395,108.9121,109.1009,1188663.0
2023-05-09 09:50:00,109.74,109.82,109.17,109.43,837876.0,109.081,109.1606,108.5145,108.7729,837876.0
2023-05-09 09:55:00,109.42,109.99,109.41,109.8,751025.0,108.763,109.3295,108.753,109.1407,751025.0
2023-05-09 10:00:00,109.8,110.15,109.75,109.93,834578.0,109.1407,109.4886,109.091,109.2699,834578.0
2023-05-09 10:05:00,109.92,109.95,109.49,109.53,412452.0,109.26,109.2898,108.8325,108.8723,412452.0
2023-05-09 10:10:00,109.54,109.8,109.26,109.33,444841.0,108.8822,109.1407,108.6039,108.6735,444841.0
2023-05-09 10:15:00,109.34,109.42,109.02,109.13,396389.0,108.6834,108.763,108.3654,108.4747,396389.0
2023-05-09 10:20:00,109.12,109.45,109.03,109.43,340652.0,108.4648,108.7928,108.3753,108.7729,340652.0
2023-05-09 10:25:00,109.44,109.51,109.15,109.22,336556.0,108.7828,108.8524,108.4946,108.5642,336556.0
2023-05-09 10:30:00,109.22,109.34,109.09,109.19,277448.0,108.5642,108.6834,108.4349,108.5343,277448.0
2023-05-09 10:35:00,109.19,109.23,108.86,109.15,348146.0,108.5343,108.5741,108.2063,108.4946,348146.0
2023-05-09 10:40:00,109.15,109.47,109.11,109.36,395812.0,108.4946,108.8127,108.4548,108.7033,395812.0
2023-05-09 10:45:00,109.37,109.52,109.23,109.3,281942.0,108.7133,108.8624,108.5741,108.6437,281942.0
2023-05-09 10:50:00,109.3,109.41,109.23,109.25,253249.0,108.6437,108.753,108.5741,108.594,253249.0
2023-05-09 10:55:00,109.25,109.32,108.88,108.9,340671.0,108.594,108.6636,108.2262,108.2461,340671.0
2023-05-09 11:00:00,108.91,109.04,108.88,108.99,315114.0,108.256,108.3852,108.2262,108.3355,315114.0
2023-05-09 11:05:00,109.0,109.0,108.66,108.67,456993.0,108.3455,108.3455,108.0075,108.0175,456993.0
2023-05-09 11:10:00,108.67,108.67,108.36,108.44,481885.0,108.0175,108.0175,107.7093,107.7888,481885.0
2023-05-09 11:15:00,108.43,108.48,108.3,108.43,495615.0,107.7789,107.8286,107.6497,107.7789,495615.0
2023-05-09 11:20:00,108.44,108.46,108.15,108.21,287538.0,107.7888,107.8087,107.5006,107.5602,287538.0
2023-05-09 11:25:00,108.2,108.27,108.03,108.08,279175.0,107.5503,107.6199,107.3813,107.431,279175.0
2023-05-09 11:30:00,108.09,108.32,107.93,108.3,344143.0,107.4409,107.6696,107.2819,107.6497,344143.0
2023-05-09 11:35:00,108.31,108.4,108.22,108.32,278110.0,107.6596,107.7491,107.5702,107.6696,278110.0
2023-05-09 11:40:00,108.32,108.38,108.23,108.34,171676.0,107.6696,107.7292,107.5801,107.6894,171676.0
2023-05-09 11:45:00,108.34,108.47,108.29,108.32,235379.0,107.6894,107.8187,107.6397,107.6696,235379.0
2023-05-09 11:50:00,108.3,108.49,108.2,108.47,240428.0,107.6497,107.8385,107.5503,107.8187,240428.0
2023-05-09 11:55:00,108.47,108.53,108.18,108.39,361497.0,107.8187,107.8783,107.5304,107.7391,361497.0
2023-05-09 12:00:00,108.39,108.39,108.08,108.11,162050.0,107.7391,107.7391,107.431,107.4608,162050.0
2023-05-09 12:05:00,108.11,108.17,108.03,108.15,133649.0,107.4608,107.5205,107.3813,107.5006,133649.0
2023-05-09 12:10:00,108.15,108.29,108.04,108.27,423294.0,107.5006,107.6397,107.3912,107.6199,423294.0
2023-05-09 12:15:00,108.28,108.28,108.03,108.13,388536.0,107.6298,107.6298,107.3813,107.4807,388536.0
2023-05-09 12:20:00,108.14,108.43,108.13,108.43,246624.0,107.4906,107.7789,107.4807,107.7789,246624.0
2023-05-09 12:25:00,108.43,108.45,108.25,108.29,145072.0,107.7789,107.7988,107.6,107.6397,145072.0
2023-05-09 12:30:00,108.29,108.39,108.27,108.34,141104.0,107.6397,107.7391,107.6199,107.6894,141104.0
2023-05-09 12:35:00,108.35,108.38,108.25,108.32,150716.0,107.6994,107.7292,107.6,107.6696,150716.0
2023-05-09 12:40:00,108.33,108.4,108.27,108.32,149605.0,107.6795,107.7491,107.6199,107.6696,149605.0
2023-05-09 12:45:00,108.32,108.39,108.21,108.32,180846.0,107.6696,107.7391,107.5602,107.6696,180846.0
2023-05-09 12:50:00,108.31,108.42,108.3,108.36,208384.0,107.6596,107.769,107.6497,107.7093,208384.0
2023-05-09 12:55:00,108.36,108.38,108.3,108.34,112142.0,107.7093,107.7292,107.6497,107.6894,112142.0
2023-05-09 13:00:00,108.35,108.48,108.32,108.43,190117.0,107.6994,107.8286,107.6696,107.7789,190117.0
2023-05-09 13:05:00,108.44,108.47,108.4,108.46,117853.0,107.7888,107.8187,107.7491,107.8087,117853.0
2023-05-09 13:10:00,108.46,108.5,108.27,108.3,186386.0,107.8087,107.8485,107.6199,107.6497,186386.0
2023-05-09 13:15:00,108.3,108.34,108.26,108.32,127619.0,107.6497,107.6894,107.6099,107.6696,127619.0
2023-05-09 13:20:00,108.32,108.32,108.14,108.16,145809.0,107.6696,107.6696,107.4906,107.5105,145809.0
2023-05-09 13:25:00,108.16,108.19,108.04,108.09,260606.0,107.5105,107.5403,107.3912,107.4409,260606.0
2023-05-09 13:30:00,108.1,108.13,108.0,108.08,162527.0,107.4509,107.4807,107.3515,107.431,162527.0
2023-05-09 13:35:00,108.09,108.12,107.86,107.88,188065.0,107.4409,107.4708,107.2123,107.2322,188065.0
2023-05-09 13:40:00,107.88,107.9,107.84,107.87,116986.0,107.2322,107.2521,107.1925,107.2223,116986.0
2023-05-09 13:45:00,107.86,107.92,107.81,107.83,131443.0,107.2123,107.272,107.1626,107.1825,131443.0
2023-05-09 13:50:00,107.83,107.89,107.77,107.84,191013.0,107.1825,107.2421,107.1229,107.1925,191013.0
2023-05-09 13:55:00,107.84,107.84,107.51,107.52,296037.0,107.1925,107.1925,106.8644,106.8744,296037.0
2023-05-09 14:00:00,107.53,107.75,107.53,107.68,197326.0,106.8843,107.103,106.8843,107.0334,197326.0
2023-05-09 14:05:00,107.68,107.71,107.51,107.58,170805.0,107.0334,107.0632,106.8644,106.934,170805.0
2023-05-09 14:10:00,107.58,107.66,107.52,107.6,143674.0,106.934,107.0135,106.8744,106.9539,143674.0
2023-05-09 14:15:00,107.6,107.69,107.54,107.65,166593.0,106.9539,107.0434,106.8943,107.0036,166593.0
2023-05-09 14:20:00,107.65,107.65,107.3,107.31,206435.0,107.0036,107.0036,106.6557,106.6656,206435.0
2023-05-09 14:25:00,107.3,107.46,107.23,107.42,249504.0,106.6557,106.8147,106.5861,106.775,249504.0
2023-05-09 14:30:00,107.43,107.5,107.3,107.32,132947.0,106.7849,106.8545,106.6557,106.6756,132947.0
2023-05-09 14:35:00,107.32,107.51,107.31,107.48,140648.0,106.6756,106.8644,106.6656,106.8346,140648.0
2023-05-09 14:40:00,107.48,107.66,107.47,107.65,218585.0,106.8346,107.0135,106.8247,107.0036,218585.0
2023-05-09 14:45:00,107.66,107.87,107.6,107.77,354439.0,107.0135,107.2223,106.9539,107.1229,354439.0
2023-05-09 14:50:00,107.77,107.9,107.6,107.68,222971.0,107.1229,107.2521,106.9539,107.0334,222971.0
2023-05-09 14:55:00,107.68,107.84,107.67,107.8,181320.0,107.0334,107.1925,107.0235,107.1527,181320.0
2023-05-09 15:00:00,107.81,107.86,107.74,107.76,116026.0,107.1626,107.2123,107.0931,107.1129,116026.0
2023-05-09 15:05:00,107.76,107.77,107.66,107.7,157399.0,107.1129,107.1229,107.0135,107.0533,157399.0
2023-05-09 15:10:00,107.7,107.72,107.53,107.55,171014.0,107.0533,107.0732,106.8843,106.9042,171014.0
2023-05-09 15:15:00,107.56,107.56,107.45,107.49,156531.0,106.9141,106.9141,106.8048,106.8446,156531.0
2023-05-09 15:20:00,107.5,107.52,107.4,107.5,156035.0,106.8545,106.8744,106.7551,106.8545,156035.0
2023-05-09 15:25:00,107.51,107.54,107.38,107.39,210471.0,106.8644,106.8943,106.7352,106.7452,210471.0
2023-05-09 15:30:00,107.39,107.57,107.36,107.52,226177.0,106.7452,106.9241,106.7153,106.8744,226177.0
2023-05-09 15:35:00,107.53,107.63,107.5,107.54,234356.0,106.8843,106.9837,106.8545,106.8943,234356.0
2023-05-09 15:40:00,107.54,107.56,107.39,107.48,368850.0,106.8943,106.9141,106.7452,106.8346,368850.0
2023-05-09 15:45:00,107.48,107.59,107.45,107.55,268339.0,106.8346,106.944,106.8048,106.9042,268339.0
2023-05-09 15:50:00,107.55,107.64,107.33,107.39,559438.0,106.9042,106.9937,106.6855,106.7452,559438.0
2023-05-09 15:55:00,107.38,107.42,107.19,107.37,1209440.0,106.7352,106.775,106.5464,106.7253,1209440.0
2023-05-10 09:30:00,107.98,109.21,107.93,108.89,898656.0,107.3316,108.5542,107.2819,108.2361,898656.0
2023-05-10 09:35:00,108.87,109.33,108.81,109.19,525302.0,108.2163,108.6735,108.1566,108.5343,525302.0
2023-05-10 09:40:00,109.21,109.38,108.69,109.23,654320.0,108.5542,108.7232,108.0373,108.5741,654320.0
2023-05-10 09:45:00,109.23,109.32,109.0,109.22,402415.0,108.5741,108.6636,108.3455,108.5642,402415.0
2023-05-10 09:50:00,109.22,109.29,108.75,108.81,424230.0,108.5642,108.6337,108.097,108.1566,424230.0
2023-05-10 09:55:00,108.81,109.37,108.75,109.36,324909.0,108.1566,108.7133,108.097,108.7033,324909.0
2023-05-10 10:00:00,109.36,109.71,109.35,109.66,509079.0,108.7033,109.0512,108.6934,109.0015,509079.0
2023-05-10 10:05:00,109.65,109.76,109.58,109.71,299491.0,108.9916,109.1009,108.922,109.0512,299491.0
2023-05-10 10:10:00,109.72,109.76,109.44,109.46,347462.0,109.0612,109.1009,108.7828,108.8027,347462.0
2023-05-10 10:15:00,109.47,109.56,109.04,109.08,531889.0,108.8127,108.9021,108.3852,108.425,531889.0
2023-05-10 10:20:00,109.09,109.3,108.91,109.08,277001.0,108.4349,108.6437,108.256,108.425,277001.0
2023-05-10 10:25:00,109.07,109.13,108.82,108.83,235480.0,108.4151,108.4747,108.1666,108.1765,235480.0
2023-05-10 10:30:00,108.84,109.26,108.84,109.23,277683.0,108.1864,108.6039,108.1864,108.5741,277683.0
2023-05-10 10:35:00,109.23,109.28,108.99,109.08,312675.0,108.5741,108.6238,108.3355,108.425,312675.0
2023-05-10 10:40:00,109.08,109.16,108.33,108.34,344635.0,108.425,108.5045,107.6795,107.6894,344635.0
2023-05-10 10:45:00,108.33,108.5,108.17,108.43,246452.0,107.6795,107.8485,107.5205,107.7789,246452.0
2023-05-10 10:50:00,108.43,108.43,108.04,108.18,263371.0,107.7789,107.7789,107.3912,107.5304,263371.0
2023-05-10 10:55:00,108.18,108.23,107.99,108.23,309591.0,107.5304,107.5801,107.3415,107.5801,309591.0
2023-05-10 11:00:00,108.23,108.55,108.23,108.27,203984.0,107.5801,107.8982,107.5801,107.6199,203984.0
2023-05-10 11:05:00,108.26,108.43,108.19,108.3,179352.0,107.6099,107.7789,107.5403,107.6497,179352.0
2023-05-10 11:10:00,108.3,108.31,108.09,108.09,140881.0,107.6497,107.6596,107.4409,107.4409,140881.0
2023-05-10 11:15:00,108.09,108.35,108.09,108.26,173524.0,107.4409,107.6994,107.4409,107.6099,173524.0
2023-05-10 11:20:00,108.25,108.58,108.25,108.53,140588.0,107.6,107.928,107.6,107.8783,140588.0
2023-05-10 11:25:00,108.52,108.54,108.42,108.49,98244.0,107.8684,107.8882,107.769,107.8385,98244.0
2023-05-10 11:30:00,108.48,108.72,108.48,108.7,244131.0,107.8286,108.0672,107.8286,108.0473,244131.0
2023-05-10 11:35:00,108.7,108.74,108.55,108.56,177342.0,108.0473,108.087,107.8982,107.9081,177342.0
2023-05-10 11:40:00,108.56,108.74,108.55,108.72,152194.0,107.9081,108.087,107.8982,108.0672,152194.0
2023-05-10 11:45:00,108.73,108.86,108.73,108.82,186200.0,108.0771,108.2063,108.0771,108.1666,186200.0
2023-05-10 11:50:00,108.82,108.82,108.62,108.67,122440.0,108.1666,108.1666,107.9678,108.0175,122440.0
2023-05-10 11:55:00,108.67,108.74,108.57,108.66,179718.0,108.0175,108.087,107.9181,108.0075,179718.0
2023-05-10 12:00:00,108.68,108.68,108.49,108.63,257322.0,108.0274,108.0274,107.8385,107.9777,257322.0
2023-05-10 12:05:00,108.63,108.67,108.51,108.59,123490.0,107.9777,108.0175,107.8584,107.9379,123490.0
2023-05-10 12:10:00,108.58,108.77,108.47,108.66,117745.0,107.928,108.1169,107.8187,108.0075,117745.0
2023-05-10 12:15:00,108.66,108.7,108.55,108.68,90293.0,108.0075,108.0473,107.8982,108.0274,90293.0
2023-05-10 12:20:00,108.7,108.74,108.58,108.71,96015.0,108.0473,108.087,107.928,108.0572,96015.0
2023-05-10 12:25:00,108.71,108.85,108.66,108.81,138496.0,108.0572,108.1964,108.0075,108.1566,138496.0
2023-05-10 12:30:00,108.8,108.91,108.76,108.89,169600.0,108.1467,108.256,108.1069,108.2361,169600.0
2023-05-10 12:35:00,108.88,109.03,108.8,108.98,530800.0,108.2262,108.3753,108.1467,108.3256,530800.0
2023-05-10 12:40:00,108.98,109.03,108.88,108.93,205192.0,108.3256,108.3753,108.2262,108.2759,205192.0
2023-05-10 12:45:00,108.94,108.97,108.86,108.9,174892.0,108.2858,108.3157,108.2063,108.2461,174892.0
2023-05-10 12:50:00,108.91,109.01,108.78,108.8,154450.0,108.256,108.3554,108.1268,108.1467,154450.0
2023-05-10 12:55:00,108.8,109.04,108.8,109.0,216056.0,108.1467,108.3852,108.1467,108.3455,216056.0
2023-05-10 13:00:00,108.98,109.37,108.95,109.36,463174.0,108.3256,108.7133,108.2958,108.7033,463174.0
2023-05-10 13:05:00,109.36,110.21,109.35,110.17,2092317.0,108.7033,109.5482,108.6934,109.5085,2092317.0
2023-05-10 13:10:00,110.17,110.32,109.01,110.05,1610345.0,109.5085,109.6576,108.3554,109.3892,1610345.0
2023-05-10 13:15:00,110.05,110.05,109.37,109.54,619488.0,109.3892,109.3892,108.7133,108.8822,619488.0
2023-05-10 13:20:00,109.54,110.02,109.4,109.43,559325.0,108.8822,109.3594,108.7431,108.7729,559325.0
2023-05-10 13:25:00,109.42,109.44,108.91,109.11,536510.0,108.763,108.7828,108.256,108.4548,536510.0
2023-05-10 13:30:00,109.11,109.22,108.62,108.76,607575.0,108.4548,108.5642,107.9678,108.1069,607575.0
2023-05-10 13:35:00,108.75,108.94,108.59,108.63,483809.0,108.097,108.2858,107.9379,107.9777,483809.0
2023-05-10 13:40:00,108.62,108.93,108.41,108.65,440059.0,107.9678,108.2759,107.759,107.9976,440059.0
2023-05-10 13:45:00,108.64,109.28,108.63,109.22,628415.0,107.9876,108.6238,107.9777,108.5642,628415.0
2023-05-10 13:50:00,109.22,109.66,109.11,109.54,673884.0,108.5642,109.0015,108.4548,108.8822,673884.0
2023-05-10 13:55:00,109.54,109.8,109.48,109.75,525733.0,108.8822,109.1407,108.8226,109.091,525733.0
2023-05-10 14:00:00,109.75,110.62,109.72,110.57,1439870.0,109.091,109.9558,109.0612,109.9061,1439870.0
2023-05-10 14:05:00,110.57,111.45,110.16,111.39,1784317.0,109.9061,110.7808,109.4985,110.7211,1784317.0
2023-05-10 14:10:00,111.39,111.73,111.24,111.59,1767841.0,110.7211,111.0591,110.572,110.9199,1767841.0
2023-05-10 14:15:00,111.6,111.63,111.04,111.33,1021275.0,110.9299,110.9597,110.3732,110.6615,1021275.0
2023-05-10 14:20:00,111.34,111.57,111.1,111.56,675885.0,110.6714,110.9001,110.4329,110.8901,675885.0
2023-05-10 14:25:00,111.56,111.88,111.3,111.32,1023029.0,110.8901,111.2082,110.6317,110.6516,1023029.0
2023-05-10 14:30:00,111.33,111.38,111.05,111.38,646355.0,110.6615,110.7112,110.3832,110.7112,646355.0
2023-05-10 14:35:00,111.39,111.62,111.37,111.58,617803.0,110.7211,110.9498,110.7013,110.91,617803.0
2023-05-10 14:40:00,111.58,111.87,111.33,111.78,751815.0,110.91,111.1983,110.6615,111.1088,751815.0
2023-05-10 14:45:00,111.79,111.98,111.75,111.96,816962.0,111.1187,111.3076,111.079,111.2877,816962.0
2023-05-10 14:50:00,111.97,112.29,111.92,112.24,1229299.0,111.2977,111.6157,111.248,111.566,1229299.0
2023-05-10 14:55:00,112.24,112.68,112.23,112.63,1030625.0,111.566,112.0034,111.5561,111.9537,1030625.0
2023-05-10 15:00:00,112.64,112.94,112.44,112.55,1438061.0,111.9636,112.2618,111.7648,111.8742,1438061.0
2023-05-10 15:05:00,112.54,112.7,112.03,112.03,1039285.0,111.8642,112.0233,111.3573,111.3573,1039285.0
2023-05-10 15:10:00,112.04,112.4,112.01,112.24,676008.0,111.3672,111.7251,111.3374,111.566,676008.0
2023-05-10 15:15:00,112.23,112.49,111.95,112.45,981362.0,111.5561,111.8145,111.2778,111.7748,981362.0
2023-05-10 15:20:00,112.44,112.49,112.26,112.38,569015.0,111.7648,111.8145,111.5859,111.7052,569015.0
2023-05-10 15:25:00,112.38,112.42,112.15,112.24,577105.0,111.7052,111.7449,111.4766,111.566,577105.0
2023-05-10 15:30:00,112.25,112.45,112.22,112.25,558425.0,111.576,111.7748,111.5461,111.576,558425.0
2023-05-10 15:35:00,112.25,112.31,111.96,112.03,755605.0,111.576,111.6356,111.2877,111.3573,755605.0
2023-05-10 15:40:00,112.03,112.14,111.82,112.06,1010112.0,111.3573,111.4666,111.1486,111.3871,1010112.0
2023-05-10 15:45:00,112.07,112.28,112.01,112.2,1076334.0,111.3971,111.6058,111.3374,111.5263,1076334.0
2023-05-10 15:50:00,112.18,112.24,111.63,111.76,1768975.0,111.5064,111.566,110.9597,111.0889,1768975.0
2023-05-10 15:55:00,111.76,111.82,111.49,111.76,2420402.0,111.0889,111.1486,110.8205,111.0889,2420402.0
2023-05-11 09:30:00,115.38,115.89,114.41,115.02,5400999.0,114.6872,115.1941,113.723,114.3293,5400999.0
2023-05-11 09:35:00,115.01,116.73,114.95,116.38,4099916.0,114.3194,116.0291,114.2598,115.6812,4099916.0
2023-05-11 09:40:00,116.38,117.09,115.7,116.87,3035550.0,115.6812,116.3869,115.0053,116.1682,3035550.0
2023-05-11 09:45:00,116.87,117.18,116.33,116.64,1980873.0,116.1682,116.4764,115.6315,115.9396,1980873.0
2023-05-11 09:50:00,116.64,117.34,116.52,117.11,2145055.0,115.9396,116.6354,115.8203,116.4068,2145055.0
2023-05-11 09:55:00,117.12,117.35,116.76,117.05,1605022.0,116.4167,116.6453,116.0589,116.3471,1605022.0
2023-05-11 10:00:00,117.05,117.26,116.86,117.22,1472994.0,116.3471,116.5559,116.1583,116.5161,1472994.0
2023-05-11 10:05:00,117.22,117.39,116.85,116.93,1172353.0,116.5161,116.6851,116.1483,116.2279,1172353.0
2023-05-11 10:10:00,116.9,117.61,116.88,117.24,1360234.0,116.198,116.9038,116.1782,116.536,1360234.0
2023-05-11 10:15:00,117.23,117.42,117.02,117.24,1150742.0,116.5261,116.7149,116.3173,116.536,1150742.0
2023-05-11 10:20:00,117.22,117.42,117.07,117.22,1169798.0,116.5161,116.7149,116.367,116.5161,1169798.0
2023-05-11 10:25:00,117.21,117.3,116.72,116.75,1254886.0,116.5062,116.5956,116.0191,116.0489,1254886.0
2023-05-11 10:30:00,116.73,116.76,116.2,116.48,1018465.0,116.0291,116.0589,115.5023,115.7806,1018465.0
2023-05-11 10:35:00,116.48,116.67,116.4,116.41,568665.0,115.7806,115.9694,115.701,115.711,568665.0
2023-05-11 10:40:00,116.4,116.54,116.12,116.53,685485.0,115.701,115.8402,115.4227,115.8303,685485.0
2023-05-11 10:45:00,116.54,117.17,116.52,117.16,806672.0,115.8402,116.4664,115.8203,116.4565,806672.0
2023-05-11 10:50:00,117.16,117.2,116.99,117.2,631374.0,116.4565,116.4962,116.2875,116.4962,631374.0
2023-05-11 10:55:00,117.2,117.45,117.07,117.43,756855.0,116.4962,116.7447,116.367,116.7249,756855.0
2023-05-11 11:00:00,117.44,117.65,117.36,117.6,830788.0,116.7348,116.9435,116.6553,116.8938,830788.0
2023-05-11 11:05:00,117.61,117.78,117.54,117.62,806861.0,116.9038,117.0728,116.8342,116.9137,806861.0
2023-05-11 11:10:00,117.61,117.77,117.44,117.75,681921.0,116.9038,117.0628,116.7348,117.0429,681921.0
2023-05-11 11:15:00,117.75,117.92,117.33,117.56,957527.0,117.0429,117.2119,116.6255,116.8541,957527.0
2023-05-11 11:20:00,117.56,117.73,117.28,117.38,687683.0,116.8541,117.0231,116.5758,116.6752,687683.0
2023-05-11 11:25:00,117.38,117.51,117.2,117.45,541717.0,116.6752,116.8044,116.4962,116.7447,541717.0
2023-05-11 11:30:00,117.45,117.68,117.44,117.62,605370.0,116.7447,116.9734,116.7348,116.9137,605370.0
2023-05-11 11:35:00,117.63,117.68,117.35,117.37,438390.0,116.9237,116.9734,116.6453,116.6652,438390.0
2023-05-11 11:40:00,117.37,117.48,117.1,117.25,488244.0,116.6652,116.7746,116.3968,116.5459,488244.0
2023-05-11 11:45:00,117.25,117.33,117.11,117.19,391752.0,116.5459,116.6255,116.4068,116.4863,391752.0
2023-05-11 11:50:00,117.19,117.22,116.97,117.15,510983.0,116.4863,116.5161,116.2676,116.4465,510983.0
2023-05-11 11:55:00,117.15,117.45,117.07,117.45,438062.0,116.4465,116.7447,116.367,116.7447,438062.0
2023-05-11 12:00:00,117.45,117.48,117.33,117.38,559574.0,116.7447,116.7746,116.6255,116.6752,559574.0
2023-05-11 12:05:00,117.39,117.51,117.36,117.45,355424.0,116.6851,116.8044,116.6553,116.7447,355424.0
2023-05-11 12:10:00,117.45,117.49,117.2,117.45,600444.0,116.7447,116.7845,116.4962,116.7447,600444.0
2023-05-11 12:15:00,117.46,117.51,117.24,117.33,514984.0,116.7547,116.8044,116.536,116.6255,514984.0
2023-05-11 12:20:00,117.34,117.41,117.25,117.39,362765.0,116.6354,116.705,116.5459,116.6851,362765.0
2023-05-11 12:25:00,117.39,117.55,117.23,117.29,566155.0,116.6851,116.8441,116.5261,116.5857,566155.0
2023-05-11 12:30:00,117.29,117.4,117.2,117.33,360079.0,116.5857,116.695,116.4962,116.6255,360079.0
2023-05-11 12:35:00,117.33,117.42,117.24,117.33,303776.0,116.6255,116.7149,116.536,116.6255,303776.0
2023-05-11 12:40:00,117.33,117.6,117.3,117.59,437993.0,116.6255,116.8938,116.5956,116.8839,437993.0
2023-05-11 12:45:00,117.59,117.7,117.52,117.64,334047.0,116.8839,116.9932,116.8143,116.9336,334047.0
2023-05-11 12:50:00,117.63,117.64,117.36,117.45,310786.0,116.9237,116.9336,116.6553,116.7447,310786.0
2023-05-11 12:55:00,117.45,117.51,117.32,117.43,266036.0,116.7447,116.8044,116.6155,116.7249,266036.0
2023-05-11 13:00:00,117.43,117.45,117.33,117.43,226983.0,116.7249,116.7447,116.6255,116.7249,226983.0
2023-05-11 13:05:00,117.43,117.49,117.32,117.42,264573.0,116.7249,116.7845,116.6155,116.7149,264573.0
2023-05-11 13:10:00,117.42,117.46,117.15,117.16,337500.0,116.7149,116.7547,116.4465,116.4565,337500.0
2023-05-11 13:15:00,117.15,117.21,116.82,116.97,407642.0,116.4465,116.5062,116.1185,116.2676,407642.0
2023-05-11 13:20:00,116.97,117.08,116.86,116.87,371255.0,116.2676,116.377,116.1583,116.1682,371255.0
2023-05-11 13:25:00,116.87,117.21,116.81,117.17,358592.0,116.1682,116.5062,116.1086,116.4664,358592.0
2023-05-11 13:30:00,117.18,117.18,116.83,117.17,305432.0,116.4764,116.4764,116.1285,116.4664,305432.0
2023-05-11 13:35:00,117.16,117.17,116.95,117.1,267495.0,116.4565,116.4664,116.2477,116.3968,267495.0
2023-05-11 13:40:00,117.11,117.12,116.8,116.85,363194.0,116.4068,116.4167,116.0986,116.1483,363194.0
2023-05-11 13:45:00,116.85,116.86,116.46,116.62,577219.0,116.1483,116.1583,115.7607,115.9197,577219.0
2023-05-11 13:50:00,116.6,116.77,116.46,116.71,358651.0,115.8998,116.0688,115.7607,116.0092,358651.0
2023-05-11 13:55:00,116.71,116.73,116.46,116.59,370088.0,116.0092,116.0291,115.7607,115.8899,370088.0
2023-05-11 14:00:00,116.59,116.88,116.52,116.81,421048.0,115.8899,116.1782,115.8203,116.1086,421048.0
2023-05-11 14:05:00,116.8,116.92,116.6,116.9,270430.0,116.0986,116.2179,115.8998,116.198,270430.0
2023-05-11 14:10:00,116.91,116.94,116.83,116.87,263313.0,116.208,116.2378,116.1285,116.1682,263313.0
2023-05-11 14:15:00,116.89,116.99,116.81,116.92,328070.0,116.1881,116.2875,116.1086,116.2179,328070.0
2023-05-11 14:20:00,116.93,116.96,116.82,116.84,288317.0,116.2279,116.2577,116.1185,116.1384,288317.0
2023-05-11 14:25:00,116.84,116.91,116.71,116.89,280989.0,116.1384,116.208,116.0092,116.1881,280989.0
2023-05-11 14:30:00,116.89,116.92,116.78,116.84,229113.0,116.1881,116.2179,116.0788,116.1384,229113.0
2023-05-11 14:35:00,116.84,116.93,116.77,116.89,238596.0,116.1384,116.2279,116.0688,116.1881,238596.0
2023-05-11 14:40:00,116.9,117.11,116.87,117.0,526000.0,116.198,116.4068,116.1682,116.2974,526000.0
2023-05-11 14:45:00,117.02,117.08,116.98,117.04,242624.0,116.3173,116.377,116.2776,116.3372,242624.0
2023-05-11 14:50:00,117.03,117.04,116.93,117.02,220862.0,116.3273,116.3372,116.2279,116.3173,220862.0
2023-05-11 14:55:00,117.02,117.2,116.99,117.13,377613.0,116.3173,116.4962,116.2875,116.4267,377613.0
2023-05-11 15:00:00,117.13,117.35,117.07,117.29,466162.0,116.4267,116.6453,116.367,116.5857,466162.0
2023-05-11 15:05:00,117.29,117.3,117.06,117.15,389910.0,116.5857,116.5956,116.3571,116.4465,389910.0
2023-05-11 15:10:00,117.14,117.28,117.02,117.2,362816.0,116.4366,116.5758,116.3173,116.4962,362816.0
2023-05-11 15:15:00,117.21,117.21,117.0,117.09,344961.0,116.5062,116.5062,116.2974,116.3869,344961.0
2023-05-11 15:20:00,117.09,117.23,117.05,117.21,336992.0,116.3869,116.5261,116.3471,116.5062,336992.0
2023-05-11 15:25:00,117.21,117.23,117.12,117.18,322731.0,116.5062,116.5261,116.4167,116.4764,322731.0
2023-05-11 15:30:00,117.19,117.19,116.94,116.97,533861.0,116.4863,116.4863,116.2378,116.2676,533861.0
2023-05-11 15:35:00,116.96,117.0,116.76,116.77,508154.0,116.2577,116.2974,116.0589,116.0688,508154.0
2023-05-11 15:40:00,116.77,116.89,116.76,116.86,511612.0,116.0688,116.1881,116.0589,116.1583,511612.0
2023-05-11 15:45:00,116.87,116.87,116.63,116.65,730352.0,116.1682,116.1682,115.9297,115.9495,730352.0
2023-05-11 15:50:00,116.64,116.65,116.37,116.42,1183103.0,115.9396,115.9495,115.6712,115.7209,1183103.0
2023-05-11 15:55:00,116.41,116.77,116.41,116.59,1721256.0,115.711,116.0688,115.711,115.8899,1721256.0
2023-05-12 09:30:00,116.67,117.36,116.45,117.11,1701439.0,115.9694,116.6553,115.7507,116.4068,1701439.0
2023-05-12 09:35:00,117.11,117.15,116.55,116.89,836816.0,116.4068,116.4465,115.8501,116.1881,836816.0
2023-05-12 09:40:00,116.89,117.05,116.45,116.93,613749.0,116.1881,116.3471,115.7507,116.2279,613749.0
2023-05-12 09:45:00,116.94,117.03,116.64,116.78,552663.0,116.2378,116.3273,115.9396,116.0788,552663.0
2023-05-12 09:50:00,116.79,116.99,116.7,116.75,556801.0,116.0887,116.2875,115.9992,116.0489,556801.0
2023-05-12 09:55:00,116.74,116.88,116.5,116.67,1022366.0,116.039,116.1782,115.8004,115.9694,1022366.0
2023-05-12 10:00:00,116.65,116.82,116.2,116.23,574150.0,115.9495,116.1185,115.5023,115.5321,574150.0
2023-05-12 10:05:00,116.22,116.65,116.11,116.59,491770.0,115.5221,115.9495,115.4128,115.8899,491770.0
2023-05-12 10:10:00,116.59,116.7,116.41,116.58,314875.0,115.8899,115.9992,115.711,115.88,314875.0
2023-05-12 10:15:00,116.57,116.79,116.52,116.73,335020.0,115.87,116.0887,115.8203,116.0291,335020.0
2023-05-12 10:20:00,116.72,116.77,116.44,116.69,304621.0,116.0191,116.0688,115.7408,115.9893,304621.0
2023-05-12 10:25:00,116.69,116.76,116.58,116.6,299983.0,115.9893,116.0589,115.88,115.8998,299983.0
2023-05-12 10:30:00,116.59,116.86,116.51,116.83,389234.0,115.8899,116.1583,115.8104,116.1285,389234.0
2023-05-12 10:35:00,116.82,116.83,116.58,116.61,415825.0,116.1185,116.1285,115.88,115.9098,415825.0
2023-05-12 10:40:00,116.62,116.72,116.54,116.7,271601.0,115.9197,116.0191,115.8402,115.9992,271601.0
2023-05-12 10:45:00,116.69,116.86,116.65,116.85,498226.0,115.9893,116.1583,115.9495,116.1483,498226.0
2023-05-12 10:50:00,116.86,116.88,116.71,116.75,562588.0,116.1583,116.1782,116.0092,116.0489,562588.0
2023-05-12 10:55:00,116.76,116.76,116.63,116.65,410638.0,116.0589,116.0589,115.9297,115.9495,410638.0
2023-05-12 11:00:00,116.64,117.1,116.62,117.1,525683.0,115.9396,116.3968,115.9197,116.3968,525683.0
2023-05-12 11:05:00,117.1,117.33,117.03,117.23,632056.0,116.3968,116.6255,116.3273,116.5261,632056.0
2023-05-12 11:10:00,117.24,117.26,116.86,116.91,405638.0,116.536,116.5559,116.1583,116.208,405638.0
2023-05-12 11:15:00,116.89,116.9,116.59,116.76,488629.0,116.1881,116.198,115.8899,116.0589,488629.0
2023-05-12 11:20:00,116.75,117.03,116.75,116.93,258856.0,116.0489,116.3273,116.0489,116.2279,258856.0
2023-05-12 11:25:00,116.93,117.09,116.76,116.97,394364.0,116.2279,116.3869,116.0589,116.2676,394364.0
2023-05-12 11:30:00,116.96,117.09,116.88,116.98,257154.0,116.2577,116.3869,116.1782,116.2776,257154.0
2023-05-12 11:35:00,116.98,116.99,116.77,116.93,247524.0,116.2776,116.2875,116.0688,116.2279,247524.0
2023-05-12 11:40:00,116.92,117.14,116.9,117.02,285627.0,116.2179,116.4366,116.198,116.3173,285627.0
2023-05-12 11:45:00,117.01,117.13,116.97,116.99,236120.0,116.3074,116.4267,116.2676,116.2875,236120.0
2023-05-12 11:50:00,117.0,117.14,116.91,117.13,244548.0,116.2974,116.4366,116.208,116.4267,244548.0
2023-05-12 11:55:00,117.14,117.32,117.09,117.29,287513.0,116.4366,116.6155,116.3869,116.5857,287513.0
2023-05-12 12:00:00,117.3,117.31,117.1,117.14,260693.0,116.5956,116.6056,116.3968,116.4366,260693.0
2023-05-12 12:05:00,117.14,117.32,117.13,117.3,372709.0,116.4366,116.6155,116.4267,116.5956,372709.0
2023-05-12 12:10:00,117.3,117.38,117.08,117.34,332238.0,116.5956,116.6752,116.377,116.6354,332238.0
2023-05-12 12:15:00,117.33,117.72,117.29,117.71,529814.0,116.6255,117.0131,116.5857,117.0032,529814.0
2023-05-12 12:20:00,117.71,117.78,117.2,117.22,605209.0,117.0032,117.0728,116.4962,116.5161,605209.0
2023-05-12 12:25:00,117.22,117.34,117.12,117.33,450200.0,116.5161,116.6354,116.4167,116.6255,450200.0
2023-05-12 12:30:00,117.32,117.44,117.26,117.3,392982.0,116.6155,116.7348,116.5559,116.5956,392982.0
2023-05-12 12:35:00,117.3,117.31,116.91,117.1,390572.0,116.5956,116.6056,116.208,116.3968,390572.0
2023-05-12 12:40:00,117.11,117.13,116.91,116.97,281777.0,116.4068,116.4267,116.208,116.2676,281777.0
2023-05-12 12:45:00,116.96,116.97,116.69,116.79,357956.0,116.2577,116.2676,115.9893,116.0887,357956.0
2023-05-12 12:50:00,116.79,116.87,116.74,116.81,278614.0,116.0887,116.1682,116.039,116.1086,278614.0
2023-05-12 12:55:00,116.82,117.01,116.79,116.92,283219.0,116.1185,116.3074,116.0887,116.2179,283219.0
2023-05-12 13:00:00,116.91,117.07,116.81,117.07,210241.0,116.208,116.367,116.1086,116.367,210241.0
2023-05-12 13:05:00,117.07,117.18,116.99,117.16,236126.0,116.367,116.4764,116.2875,116.4565,236126.0
2023-05-12 13:10:00,117.15,117.19,116.91,116.97,206270.0,116.4465,116.4863,116.208,116.2676,206270.0
2023-05-12 13:15:00,116.97,116.99,116.81,116.88,174733.0,116.2676,116.2875,116.1086,116.1782,174733.0
2023-05-12 13:20:00,116.89,117.15,116.87,117.14,163106.0,116.1881,116.4465,116.1682,116.4366,163106.0
2023-05-12 13:25:00,117.14,117.16,116.97,117.03,186826.0,116.4366,116.4565,116.2676,116.3273,186826.0
2023-05-12 13:30:00,117.03,117.13,116.97,116.98,181955.0,116.3273,116.4267,116.2676,116.2776,181955.0
2023-05-12 13:35:00,116.97,116.97,116.8,116.87,165237.0,116.2676,116.2676,116.0986,116.1682,165237.0
2023-05-12 13:40:00,116.87,117.0,116.83,116.88,194659.0,116.1682,116.2974,116.1285,116.1782,194659.0
2023-05-12 13:45:00,116.89,116.89,116.75,116.84,168246.0,116.1881,116.1881,116.0489,116.1384,168246.0
2023-05-12 13:50:00,116.84,116.94,116.79,116.88,174633.0,116.1384,116.2378,116.0887,116.1782,174633.0
2023-05-12 13:55:00,116.87,116.89,116.78,116.81,124179.0,116.1682,116.1881,116.0788,116.1086,124179.0
2023-05-12 14:00:00,116.81,116.98,116.78,116.95,158698.0,116.1086,116.2776,116.0788,116.2477,158698.0
2023-05-12 14:05:00,116.95,117.05,116.95,117.0,182329.0,116.2477,116.3471,116.2477,116.2974,182329.0
2023-05-12 14:10:00,117.0,117.09,116.82,116.83,213781.0,116.2974,116.3869,116.1185,116.1285,213781.0
2023-05-12 14:15:00,116.82,116.95,116.8,116.95,190381.0,116.1185,116.2477,116.0986,116.2477,190381.0
2023-05-12 14:20:00,116.94,116.96,116.83,116.84,197069.0,116.2378,116.2577,116.1285,116.1384,197069.0
2023-05-12 14:25:00,116.85,116.98,116.81,116.88,203574.0,116.1483,116.2776,116.1086,116.1782,203574.0
2023-05-12 14:30:00,116.87,117.01,116.83,117.0,204848.0,116.1682,116.3074,116.1285,116.2974,204848.0
2023-05-12 14:35:00,117.0,117.06,116.91,116.96,219084.0,116.2974,116.3571,116.208,116.2577,219084.0
2023-05-12 14:40:00,116.96,116.96,116.82,116.92,111488.0,116.2577,116.2577,116.1185,116.2179,111488.0
2023-05-12 14:45:00,116.93,116.98,116.83,116.87,130034.0,116.2279,116.2776,116.1285,116.1682,130034.0
2023-05-12 14:50:00,116.87,117.0,116.85,116.98,211100.0,116.1682,116.2974,116.1483,116.2776,211100.0
2023-05-12 14:55:00,116.98,117.06,116.91,116.98,227594.0,116.2776,116.3571,116.208,116.2776,227594.0
2023-05-12 15:00:00,116.98,117.09,116.93,117.05,232578.0,116.2776,116.3869,116.2279,116.3471,232578.0
2023-05-12 15:05:00,117.05,117.05,116.9,117.0,237316.0,116.3471,116.3471,116.198,116.2974,237316.0
2023-05-12 15:10:00,116.99,117.11,116.96,117.1,321818.0,116.2875,116.4068,116.2577,116.3968,321818.0
2023-05-12 15:15:00,117.1,117.13,117.0,117.1,277034.0,116.3968,116.4267,116.2974,116.3968,277034.0
2023-05-12 15:20:00,117.11,117.32,117.08,117.26,357144.0,116.4068,116.6155,116.377,116.5559,357144.0
2023-05-12 15:25:00,117.27,117.32,117.15,117.21,295131.0,116.5658,116.6155,116.4465,116.5062,295131.0
2023-05-12 15:30:00,117.21,117.33,117.05,117.32,452529.0,116.5062,116.6255,116.3471,116.6155,452529.0
2023-05-12 15:35:00,117.33,117.47,117.26,117.46,613375.0,116.6255,116.7646,116.5559,116.7547,613375.0
2023-05-12 15:40:00,117.47,117.67,117.45,117.67,517920.0,116.7646,116.9634,116.7447,116.9634,517920.0
2023-05-12 15:45:00,117.67,117.7,117.37,117.5,751457.0,116.9634,116.9932,116.6652,116.7944,751457.0
2023-05-12 15:50:00,117.5,117.72,117.33,117.5,810159.0,116.7944,117.0131,116.6255,116.7944,810159.0
2023-05-12 15:55:00,117.51,118.03,117.49,117.54,1305173.0,116.8044,117.3213,116.7845,116.8342,1305173.0
2023-05-15 09:30:00,116.1,117.4,116.01,117.11,1661495.0,115.4029,116.695,115.3134,116.4068,1661495.0
2023-05-15 09:35:00,117.13,118.17,117.0,117.73,1306422.0,116.4267,117.4604,116.2974,117.0231,1306422.0
2023-05-15 09:40:00,117.73,118.32,117.67,118.21,950004.0,117.0231,117.6095,116.9634,117.5002,950004.0
2023-05-15 09:45:00,118.2,118.48,117.77,117.82,872298.0,117.4902,117.7686,117.0628,117.1125,872298.0
2023-05-15 09:50:00,117.8,117.92,117.35,117.84,768492.0,117.0926,117.2119,116.6453,117.1324,768492.0
2023-05-15 09:55:00,117.84,118.02,117.64,117.76,375844.0,117.1324,117.3113,116.9336,117.0529,375844.0
2023-05-15 10:00:00,117.79,117.83,117.21,117.4,484030.0,117.0827,117.1225,116.5062,116.695,484030.0
2023-05-15 10:05:00,117.4,117.41,117.09,117.2,393369.0,116.695,116.705,116.3869,116.4962,393369.0
2023-05-15 10:10:00,117.2,117.25,116.87,116.91,428387.0,116.4962,116.5459,116.1682,116.208,428387.0
2023-05-15 10:15:00,116.91,117.2,116.88,117.0,388278.0,116.208,116.4962,116.1782,116.2974,388278.0
2023-05-15 10:20:00,116.99,117.07,116.89,116.98,302541.0,116.2875,116.367,116.1881,116.2776,302541.0
2023-05-15 10:25:00,116.98,117.07,116.81,116.83,366625.0,116.2776,116.367,116.1086,116.1285,366625.0
2023-05-15 10:30:00,116.82,117.05,116.62,117.0,519780.0,116.1185,116.3471,115.9197,116.2974,519780.0
2023-05-15 10:35:00,117.01,117.33,116.94,117.19,482590.0,116.3074,116.6255,116.2378,116.4863,482590.0
2023-05-15 10:40:00,117.18,117.2,116.87,116.9,255270.0,116.4764,116.4962,116.1682,116.198,255270.0
2023-05-15 10:45:00,116.9,117.13,116.77,116.98,251166.0,116.198,116.4267,116.0688,116.2776,251166.0
2023-05-15 10:50:00,116.98,117.11,116.9,117.08,161018.0,116.2776,116.4068,116.198,116.377,161018.0
2023-05-15 10:55:00,117.08,117.15,116.75,116.76,216941.0,116.377,116.4465,116.0489,116.0589,216941.0
2023-05-15 11:00:00,116.76,117.0,116.7,116.87,138085.0,116.0589,116.2974,115.9992,116.1682,138085.0
2023-05-15 11:05:00,116.87,117.08,116.78,117.07,191465.0,116.1682,116.377,116.0788,116.367,191465.0
2023-05-15 11:10:00,117.08,117.36,117.02,117.29,265777.0,116.377,116.6553,116.3173,116.5857,265777.0
2023-05-15 11:15:00,117.3,117.48,117.28,117.46,299592.0,116.5956,116.7746,116.5758,116.7547,299592.0
2023-05-15 11:20:00,117.46,117.59,117.46,117.48,226267.0,116.7547,116.8839,116.7547,116.7746,226267.0
2023-05-15 11:25:00,117.49,117.51,117.28,117.3,214070.0,116.7845,116.8044,116.5758,116.5956,214070.0
2023-05-15 11:30:00,117.31,117.34,117.16,117.29,231004.0,116.6056,116.6354,116.4565,116.5857,231004.0
2023-05-15 11:35:00,117.29,117.36,117.18,117.22,276952.0,116.5857,116.6553,116.4764,116.5161,276952.0
2023-05-15 11:40:00,117.22,117.33,117.08,117.29,318986.0,116.5161,116.6255,116.377,116.5857,318986.0
2023-05-15 11:45:00,117.29,117.53,117.2,117.48,200011.0,116.5857,116.8243,116.4962,116.7746,200011.0
2023-05-15 11:50:00,117.48,117.54,117.31,117.37,326269.0,116.7746,116.8342,116.6056,116.6652,326269.0
2023-05-15 11:55:00,117.37,117.49,117.33,117.48,162518.0,116.6652,116.7845,116.6255,116.7746,162518.0
2023-05-15 12:00:00,117.48,117.64,117.35,117.46,222517.0,116.7746,116.9336,116.6453,116.7547,222517.0
2023-05-15 12:05:00,117.45,117.46,117.21,117.23,96549.0,116.7447,116.7547,116.5062,116.5261,96549.0
2023-05-15 12:10:00,117.22,117.28,117.15,117.18,244217.0,116.5161,116.5758,116.4465,116.4764,244217.0
2023-05-15 12:15:00,117.17,117.29,117.11,117.27,179178.0,116.4664,116.5857,116.4068,116.5658,179178.0
2023-05-15 12:20:00,117.27,117.38,117.23,117.27,201711.0,116.5658,116.6752,116.5261,116.5658,201711.0
2023-05-15 12:25:00,117.27,117.28,117.2,117.21,137861.0,116.5658,116.5758,116.4962,116.5062,137861.0
2023-05-15 12:30:00,117.21,117.22,116.97,117.0,155380.0,116.5062,116.5161,116.2676,116.2974,155380.0
2023-05-15 12:35:00,117.0,117.04,116.88,116.88,117951.0,116.2974,116.3372,116.1782,116.1782,117951.0
2023-05-15 12:40:00,116.89,116.92,116.78,116.88,139159.0,116.1881,116.2179,116.0788,116.1782,139159.0
2023-05-15 12:45:00,116.89,116.98,116.73,116.73,211405.0,116.1881,116.2776,116.0291,116.0291,211405.0
2023-05-15 12:50:00,116.74,116.88,116.68,116.73,254387.0,116.039,116.1782,115.9794,116.0291,254387.0
2023-05-15 12:55:00,116.73,116.88,116.65,116.73,254961.0,116.0291,116.1782,115.9495,116.0291,254961.0
2023-05-15 13:00:00,116.73,116.84,116.66,116.73,267789.0,116.0291,116.1384,115.9595,116.0291,267789.0
2023-05-15 13:05:00,116.73,116.84,116.73,116.81,227917.0,116.0291,116.1384,116.0291,116.1086,227917.0
2023-05-15 13:10:00,116.81,117.06,116.8,116.88,355580.0,116.1086,116.3571,116.0986,116.1782,355580.0
2023-05-15 13:15:00,116.87,117.08,116.86,117.05,247752.0,116.1682,116.377,116.1583,116.3471,247752.0
2023-05-15 13:20:00,117.05,117.11,116.94,117.02,260473.0,116.3471,116.4068,116.2378,116.3173,260473.0
2023-05-15 13:25:00,117.02,117.04,116.74,116.75,139415.0,116.3173,116.3372,116.039,116.0489,139415.0
2023-05-15 13:30:00,116.75,116.75,116.57,116.66,218692.0,116.0489,116.0489,115.87,115.9595,218692.0
2023-05-15 13:35:00,116.67,116.82,116.65,116.75,133789.0,115.9694,116.1185,115.9495,116.0489,133789.0
2023-05-15 13:40:00,116.75,116.75,116.51,116.61,194777.0,116.0489,116.0489,115.8104,115.9098,194777.0
2023-05-15 13:45:00,116.6,116.82,116.55,116.82,114551.0,115.8998,116.1185,115.8501,116.1185,114551.0
2023-05-15 13:50:00,116.82,116.97,116.74,116.95,204514.0,116.1185,116.2676,116.039,116.2477,204514.0
2023-05-15 13:55:00,116.95,117.03,116.91,117.0,140861.0,116.2477,116.3273,116.208,116.2974,140861.0
2023-05-15 14:00:00,117.0,117.12,116.96,116.98,112769.0,116.2974,116.4167,116.2577,116.2776,112769.0
2023-05-15 14:05:00,116.98,117.02,116.94,117.0,151858.0,116.2776,116.3173,116.2378,116.2974,151858.0
2023-05-15 14:10:00,117.01,117.01,116.88,116.96,141844.0,116.3074,116.3074,116.1782,116.2577,141844.0
2023-05-15 14:15:00,116.97,117.0,116.8,116.96,187529.0,116.2676,116.2974,116.0986,116.2577,187529.0
2023-05-15 14:20:00,116.94,116.95,116.82,116.82,149997.0,116.2378,116.2477,116.1185,116.1185,149997.0
2023-05-15 14:25:00,116.82,116.85,116.7,116.71,119624.0,116.1185,116.1483,115.9992,116.0092,119624.0
2023-05-15 14:30:00,116.7,116.89,116.7,116.86,164210.0,115.9992,116.1881,115.9992,116.1583,164210.0
2023-05-15 14:35:00,116.86,116.9,116.66,116.69,108905.0,116.1583,116.198,115.9595,115.9893,108905.0
2023-05-15 14:40:00,116.7,116.7,116.55,116.6,166449.0,115.9992,115.9992,115.8501,115.8998,166449.0
2023-05-15 14:45:00,116.6,116.73,116.6,116.65,127374.0,115.8998,116.0291,115.8998,115.9495,127374.0
2023-05-15 14:50:00,116.65,116.72,116.51,116.57,123160.0,115.9495,116.0191,115.8104,115.87,123160.0
2023-05-15 14:55:00,116.57,116.69,116.57,116.65,120779.0,115.87,115.9893,115.87,115.9495,120779.0
2023-05-15 15:00:00,116.66,116.67,116.56,116.58,136938.0,115.9595,115.9694,115.8601,115.88,136938.0
2023-05-15 15:05:00,116.57,116.74,116.54,116.71,171189.0,115.87,116.039,115.8402,116.0092,171189.0
2023-05-15 15:10:00,116.71,116.81,116.59,116.62,196679.0,116.0092,116.1086,115.8899,115.9197,196679.0
2023-05-15 15:15:00,116.61,116.73,116.6,116.72,209500.0,115.9098,116.0291,115.8998,116.0191,209500.0
2023-05-15 15:20:00,116.72,116.92,116.66,116.86,319899.0,116.0191,116.2179,115.9595,116.1583,319899.0
2023-05-15 15:25:00,116.86,116.87,116.76,116.77,247553.0,116.1583,116.1682,116.0589,116.0688,247553.0
2023-05-15 15:30:00,116.76,116.85,116.69,116.79,267837.0,116.0589,116.1483,115.9893,116.0887,267837.0
2023-05-15 15:35:00,116.79,116.92,116.73,116.81,318597.0,116.0887,116.2179,116.0291,116.1086,318597.0
2023-05-15 15:40:00,116.82,116.92,116.66,116.66,316245.0,116.1185,116.2179,115.9595,115.9595,316245.0
2023-05-15 15:45:00,116.66,116.72,116.56,116.59,350706.0,115.9595,116.0191,115.8601,115.8899,350706.0
2023-05-15 15:50:00,116.59,116.65,116.4,116.41,632318.0,115.8899,115.9495,115.701,115.711,632318.0
2023-05-15 15:55:00,116.4,116.57,116.3,116.53,1332133.0,115.701,115.87,115.6017,115.8303,1332133.0
2023-05-16 09:30:00,116.48,117.21,116.43,116.96,862425.0,115.7806,116.5062,115.7309,116.2577,862425.0
2023-05-16 09:35:00,116.94,117.48,116.88,117.14,566357.0,116.2378,116.7746,116.1782,116.4366,566357.0
2023-05-16 09:40:00,117.14,117.56,116.85,117.47,460467.0,116.4366,116.8541,116.1483,116.7646,460467.0
2023-05-16 09:45:00,117.47,118.04,117.45,117.93,762994.0,116.7646,117.3312,116.7447,117.2219,762994.0
2023-05-16 09:50:00,117.94,118.03,117.57,117.78,694166.0,117.2318,117.3213,116.864,117.0728,694166.0
2023-05-16 09:55:00,117.78,118.28,117.77,118.12,780158.0,117.0728,117.5698,117.0628,117.4107,780158.0
2023-05-16 10:00:00,118.12,118.33,117.99,118.19,545215.0,117.4107,117.6195,117.2815,117.4803,545215.0
2023-05-16 10:05:00,118.19,118.45,118.13,118.19,511296.0,117.4803,117.7387,117.4207,117.4803,511296.0
2023-05-16 10:10:00,118.2,118.2,117.87,117.91,569256.0,117.4902,117.4902,117.1622,117.202,569256.0
2023-05-16 10:15:00,117.89,118.57,117.88,118.51,769823.0,117.1821,117.858,117.1722,117.7984,769823.0
2023-05-16 10:20:00,118.52,118.85,118.43,118.73,697821.0,117.8083,118.1363,117.7189,118.0171,697821.0
2023-05-16 10:25:00,118.73,118.93,118.61,118.91,621142.0,118.0171,118.2159,117.8978,118.196,621142.0
2023-05-16 10:30:00,118.9,118.95,118.4,118.54,532718.0,118.186,118.2357,117.689,117.8282,532718.0
2023-05-16 10:35:00,118.53,118.56,118.31,118.33,368553.0,117.8183,117.8481,117.5996,117.6195,368553.0
2023-05-16 10:40:00,118.33,118.57,118.24,118.56,329668.0,117.6195,117.858,117.53,117.8481,329668.0
2023-05-16 10:45:00,118.56,118.93,118.52,118.88,354327.0,117.8481,118.2159,117.8083,118.1662,354327.0
2023-05-16 10:50:00,118.87,119.09,118.8,118.98,893637.0,118.1562,118.3749,118.0866,118.2656,893637.0
2023-05-16 10:55:00,118.98,119.38,118.95,119.2,933537.0,118.2656,118.6632,118.2357,118.4842,933537.0
2023-05-16 11:00:00,119.2,119.42,119.01,119.42,594886.0,118.4842,118.7029,118.2954,118.7029,594886.0
2023-05-16 11:05:00,119.37,119.56,119.28,119.42,664208.0,118.6532,118.8421,118.5638,118.7029,664208.0
2023-05-16 11:10:00,119.42,119.68,119.4,119.66,736267.0,118.7029,118.9614,118.683,118.9415,736267.0
2023-05-16 11:15:00,119.66,119.67,119.42,119.57,533460.0,118.9415,118.9514,118.7029,118.852,533460.0
2023-05-16 11:20:00,119.56,119.57,119.3,119.51,393958.0,118.8421,118.852,118.5836,118.7924,393958.0
2023-05-16 11:25:00,119.51,119.85,119.48,119.84,541976.0,118.7924,119.1303,118.7626,119.1204,541976.0
2023-05-16 11:30:00,119.84,119.85,119.48,119.49,364412.0,119.1204,119.1303,118.7626,118.7725,364412.0
2023-05-16 11:35:00,119.5,119.57,119.38,119.46,322897.0,118.7824,118.852,118.6632,118.7427,322897.0
2023-05-16 11:40:00,119.45,119.56,119.2,119.52,383052.0,118.7327,118.8421,118.4842,118.8023,383052.0
2023-05-16 11:45:00,119.52,119.66,119.45,119.62,226801.0,118.8023,118.9415,118.7327,118.9017,226801.0
2023-05-16 11:50:00,119.61,119.84,119.61,119.83,362988.0,118.8918,119.1204,118.8918,119.1105,362988.0
2023-05-16 11:55:00,119.83,119.92,119.79,119.9,397773.0,119.1105,119.1999,119.0707,119.18,397773.0
2023-05-16 12:00:00,119.91,119.92,119.71,119.84,335081.0,119.19,119.1999,118.9912,119.1204,335081.0
2023-05-16 12:05:00,119.84,120.0,119.82,119.84,553035.0,119.1204,119.2794,119.1005,119.1204,553035.0
2023-05-16 12:10:00,119.85,120.0,119.82,119.9,523834.0,119.1303,119.2794,119.1005,119.18,523834.0
2023-05-16 12:15:00,119.91,119.93,119.74,119.75,315887.0,119.19,119.2099,119.021,119.0309,315887.0
2023-05-16 12:20:00,119.75,119.78,119.48,119.5,367895.0,119.0309,119.0608,118.7626,118.7824,367895.0
2023-05-16 12:25:00,119.5,119.6,119.33,119.59,310032.0,118.7824,118.8818,118.6135,118.8719,310032.0
2023-05-16 12:30:00,119.59,119.72,119.49,119.69,256253.0,118.8719,119.0011,118.7725,118.9713,256253.0
2023-05-16 12:35:00,119.68,119.78,119.62,119.75,221258.0,118.9614,119.0608,118.9017,119.0309,221258.0
2023-05-16 12:40:00,119.75,119.79,119.57,119.62,264352.0,119.0309,119.0707,118.852,118.9017,264352.0
2023-05-16 12:45:00,119.62,119.75,119.52,119.64,255686.0,118.9017,119.0309,118.8023,118.9216,255686.0
2023-05-16 12:50:00,119.64,119.74,119.49,119.72,181315.0,118.9216,119.021,118.7725,119.0011,181315.0
2023-05-16 12:55:00,119.72,119.8,119.61,119.79,218340.0,119.0011,119.0806,118.8918,119.0707,218340.0
2023-05-16 13:00:00,119.8,119.96,119.79,119.81,331165.0,119.0806,119.2397,119.0707,119.0906,331165.0
2023-05-16 13:05:00,119.81,119.9,119.74,119.82,140047.0,119.0906,119.18,119.021,119.1005,140047.0
2023-05-16 13:10:00,119.84,120.0,119.83,119.98,315100.0,119.1204,119.2794,119.1105,119.2596,315100.0
2023-05-16 13:15:00,119.98,120.01,119.94,119.98,567949.0,119.2596,119.2894,119.2198,119.2596,567949.0
2023-05-16 13:20:00,119.98,120.28,119.94,120.22,510817.0,119.2596,119.5578,119.2198,119.4981,510817.0
2023-05-16 13:25:00,120.22,120.22,119.95,119.99,416513.0,119.4981,119.4981,119.2297,119.2695,416513.0
2023-05-16 13:30:00,119.99,120.15,119.93,120.15,415431.0,119.2695,119.4285,119.2099,119.4285,415431.0
2023-05-16 13:35:00,120.15,120.41,120.14,120.26,347030.0,119.4285,119.687,119.4186,119.5379,347030.0
2023-05-16 13:40:00,120.26,120.55,120.22,120.51,470776.0,119.5379,119.8261,119.4981,119.7864,470776.0
2023-05-16 13:45:00,120.51,120.63,120.45,120.47,451453.0,119.7864,119.9056,119.7267,119.7466,451453.0
2023-05-16 13:50:00,120.47,120.49,120.33,120.48,241379.0,119.7466,119.7665,119.6075,119.7566,241379.0
2023-05-16 13:55:00,120.48,120.65,120.42,120.63,258039.0,119.7566,119.9255,119.6969,119.9056,258039.0
2023-05-16 14:00:00,120.63,120.75,120.42,120.44,464896.0,119.9056,120.0249,119.6969,119.7168,464896.0
2023-05-16 14:05:00,120.44,120.59,120.32,120.55,405891.0,119.7168,119.8659,119.5975,119.8261,405891.0
2023-05-16 14:10:00,120.52,120.62,120.37,120.48,413295.0,119.7963,119.8957,119.6472,119.7566,413295.0
2023-05-16 14:15:00,120.47,120.47,120.15,120.24,362545.0,119.7466,119.7466,119.4285,119.518,362545.0
2023-05-16 14:20:00,120.25,120.29,120.03,120.04,297524.0,119.5279,119.5677,119.3093,119.3192,297524.0
2023-05-16 14:25:00,120.03,120.17,120.01,120.15,228804.0,119.3093,119.4484,119.2894,119.4285,228804.0
2023-05-16 14:30:00,120.14,120.14,119.85,120.0,302687.0,119.4186,119.4186,119.1303,119.2794,302687.0
2023-05-16 14:35:00,119.98,120.03,119.75,119.85,239932.0,119.2596,119.3093,119.0309,119.1303,239932.0
2023-05-16 14:40:00,119.84,120.15,119.8,120.08,271802.0,119.1204,119.4285,119.0806,119.359,271802.0
2023-05-16 14:45:00,120.07,120.26,120.01,120.24,226095.0,119.349,119.5379,119.2894,119.518,226095.0
2023-05-16 14:50:00,120.23,120.32,120.16,120.31,191267.0,119.5081,119.5975,119.4385,119.5876,191267.0
2023-05-16 14:55:00,120.32,120.34,120.04,120.1,180463.0,119.5975,119.6174,119.3192,119.3788,180463.0
2023-05-16 15:00:00,120.1,120.28,120.0,120.26,244170.0,119.3788,119.5578,119.2794,119.5379,244170.0
2023-05-16 15:05:00,120.26,120.3,120.14,120.23,279334.0,119.5379,119.5776,119.4186,119.5081,279334.0
2023-05-16 15:10:00,120.23,120.33,120.16,120.18,223587.0,119.5081,119.6075,119.4385,119.4584,223587.0
2023-05-16 15:15:00,120.18,120.18,120.05,120.06,203831.0,119.4584,119.4584,119.3291,119.3391,203831.0
2023-05-16 15:20:00,120.05,120.12,120.02,120.04,240451.0,119.3291,119.3987,119.2993,119.3192,240451.0
2023-05-16 15:25:00,120.05,120.14,120.01,120.11,257407.0,119.3291,119.4186,119.2894,119.3888,257407.0
2023-05-16 15:30:00,120.1,120.16,119.97,120.11,268587.0,119.3788,119.4385,119.2496,119.3888,268587.0
2023-05-16 15:35:00,120.1,120.15,120.05,120.09,272270.0,119.3788,119.4285,119.3291,119.3689,272270.0
2023-05-16 15:40:00,120.09,120.13,119.97,120.03,389686.0,119.3689,119.4087,119.2496,119.3093,389686.0
2023-05-16 15:45:00,120.03,120.04,119.79,119.84,409980.0,119.3093,119.3192,119.0707,119.1204,409980.0
2023-05-16 15:50:00,119.84,119.95,119.61,119.85,827352.0,119.1204,119.2297,118.8918,119.1303,827352.0
2023-05-16 15:55:00,119.84,119.9,119.46,119.51,2054333.0,119.1204,119.18,118.7427,118.7924,2054333.0
2023-05-17 09:30:00,119.64,119.96,119.11,119.4,1020288.0,118.9216,119.2397,118.3948,118.683,1020288.0
2023-05-17 09:35:00,119.38,119.93,119.36,119.61,433676.0,118.6632,119.2099,118.6433,118.8918,433676.0
2023-05-17 09:40:00,119.6,119.97,119.47,119.83,424633.0,118.8818,119.2496,118.7526,119.1105,424633.0
2023-05-17 09:45:00,119.84,119.86,119.25,119.26,438490.0,119.1204,119.1403,118.5339,118.5439,438490.0
2023-05-17 09:50:00,119.25,119.33,118.97,119.25,656084.0,118.5339,118.6135,118.2556,118.5339,656084.0
2023-05-17 09:55:00,119.25,119.38,119.02,119.12,336142.0,118.5339,118.6632,118.3053,118.4047,336142.0
2023-05-17 10:00:00,119.13,119.41,119.08,119.12,323954.0,118.4147,118.693,118.365,118.4047,323954.0
2023-05-17 10:05:00,119.12,119.2,118.89,119.17,565232.0,118.4047,118.4842,118.1761,118.4544,565232.0
2023-05-17 10:10:00,119.16,119.6,119.16,119.55,345732.0,118.4445,118.8818,118.4445,118.8321,345732.0
2023-05-17 10:15:00,119.55,119.62,119.4,119.49,289484.0,118.8321,118.9017,118.683,118.7725,289484.0
2023-05-17 10:20:00,119.5,119.53,119.29,119.34,265359.0,118.7824,118.8123,118.5737,118.6234,265359.0
2023-05-17 10:25:00,119.34,119.45,119.13,119.15,205977.0,118.6234,118.7327,118.4147,118.4345,205977.0
2023-05-17 10:30:00,119.15,119.32,119.09,119.26,227774.0,118.4345,118.6035,118.3749,118.5439,227774.0
2023-05-17 10:35:00,119.26,119.28,118.99,119.01,277756.0,118.5439,118.5638,118.2755,118.2954,277756.0
2023-05-17 10:40:00,119.0,119.23,118.98,119.19,313646.0,118.2854,118.5141,118.2656,118.4743,313646.0
2023-05-17 10:45:00,119.18,119.28,119.07,119.17,191759.0,118.4644,118.5638,118.355,118.4544,191759.0
2023-05-17 10:50:00,119.17,119.34,119.15,119.31,183002.0,118.4544,118.6234,118.4345,118.5936,183002.0
2023-05-17 10:55:00,119.31,119.49,119.23,119.45,344884.0,118.5936,118.7725,118.5141,118.7327,344884.0
2023-05-17 11:00:00,119.46,119.48,119.3,119.32,360390.0,118.7427,118.7626,118.5836,118.6035,360390.0
2023-05-17 11:05:00,119.31,119.47,119.25,119.47,184557.0,118.5936,118.7526,118.5339,118.7526,184557.0
2023-05-17 11:10:00,119.46,119.63,119.45,119.54,327368.0,118.7427,118.9117,118.7327,118.8222,327368.0
2023-05-17 11:15:00,119.54,119.65,119.41,119.48,471880.0,118.8222,118.9315,118.693,118.7626,471880.0
2023-05-17 11:20:00,119.47,119.47,118.96,119.16,355037.0,118.7526,118.7526,118.2457,118.4445,355037.0
2023-05-17 11:25:00,119.17,119.31,119.14,119.26,189356.0,118.4544,118.5936,118.4246,118.5439,189356.0
2023-05-17 11:30:00,119.25,119.51,119.25,119.51,176433.0,118.5339,118.7924,118.5339,118.7924,176433.0
2023-05-17 11:35:00,119.51,119.59,119.45,119.48,163725.0,118.7924,118.8719,118.7327,118.7626,163725.0
2023-05-17 11:40:00,119.47,119.53,119.39,119.47,161393.0,118.7526,118.8123,118.6731,118.7526,161393.0
2023-05-17 11:45:00,119.48,119.55,119.39,119.41,188040.0,118.7626,118.8321,118.6731,118.693,188040.0
2023-05-17 11:50:00,119.41,119.48,119.25,119.27,128760.0,118.693,118.7626,118.5339,118.5538,128760.0
2023-05-17 11:55:00,119.27,119.37,119.18,119.37,120342.0,118.5538,118.6532,118.4644,118.6532,120342.0
2023-05-17 12:00:00,119.37,119.44,119.3,119.34,117651.0,118.6532,118.7228,118.5836,118.6234,117651.0
2023-05-17 12:05:00,119.34,119.4,119.28,119.31,106285.0,118.6234,118.683,118.5638,118.5936,106285.0
2023-05-17 12:10:00,119.31,119.41,119.28,119.36,125711.0,118.5936,118.693,118.5638,118.6433,125711.0
2023-05-17 12:15:00,119.37,119.38,119.2,119.22,79982.0,118.6532,118.6632,118.4842,118.5041,79982.0
2023-05-17 12:20:00,119.23,119.5,119.22,119.48,113993.0,118.5141,118.7824,118.5041,118.7626,113993.0
2023-05-17 12:25:00,119.49,119.62,119.48,119.6,154143.0,118.7725,118.9017,118.7626,118.8818,154143.0
2023-05-17 12:30:00,119.6,119.75,119.56,119.74,169965.0,118.8818,119.0309,118.8421,119.021,169965.0
2023-05-17 12:35:00,119.74,119.83,119.67,119.82,174454.0,119.021,119.1105,118.9514,119.1005,174454.0
2023-05-17 12:40:00,119.83,119.99,119.8,119.98,215216.0,119.1105,119.2695,119.0806,119.2596,215216.0
2023-05-17 12:45:00,119.98,120.19,119.96,120.19,447674.0,119.2596,119.4683,119.2397,119.4683,447674.0
2023-05-17 12:50:00,120.19,120.31,120.11,120.3,184495.0,119.4683,119.5876,119.3888,119.5776,184495.0
2023-05-17 12:55:00,120.31,120.39,120.16,120.29,247398.0,119.5876,119.6671,119.4385,119.5677,247398.0
2023-05-17 13:00:00,120.3,120.55,120.28,120.52,276543.0,119.5776,119.8261,119.5578,119.7963,276543.0
2023-05-17 13:05:00,120.53,120.63,120.48,120.52,256464.0,119.8063,119.9056,119.7566,119.7963,256464.0
2023-05-17 13:10:00,120.53,120.7,120.46,120.52,283192.0,119.8063,119.9752,119.7367,119.7963,283192.0
2023-05-17 13:15:00,120.53,120.78,120.48,120.69,213651.0,119.8063,120.0547,119.7566,119.9653,213651.0
2023-05-17 13:20:00,120.7,120.98,120.66,120.97,279497.0,119.9752,120.2535,119.9355,120.2436,279497.0
2023-05-17 13:25:00,120.97,121.27,120.9,121.12,463541.0,120.2436,120.5418,120.174,120.3927,463541.0
2023-05-17 13:30:00,121.09,121.2,121.03,121.19,270454.0,120.3629,120.4722,120.3032,120.4623,270454.0
2023-05-17 13:35:00,121.19,121.19,120.87,121.07,209734.0,120.4623,120.4623,120.1442,120.343,209734.0
2023-05-17 13:40:00,121.08,121.33,121.04,121.31,331634.0,120.3529,120.6014,120.3132,120.5816,331634.0
2023-05-17 13:45:00,121.32,121.41,121.28,121.39,280870.0,120.5915,120.681,120.5517,120.6611,280870.0
2023-05-17 13:50:00,121.39,121.42,121.28,121.31,231185.0,120.6611,120.6909,120.5517,120.5816,231185.0
2023-05-17 13:55:00,121.3,121.53,121.25,121.53,563850.0,120.5716,120.8002,120.5219,120.8002,563850.0
2023-05-17 14:00:00,121.53,121.6,121.45,121.46,324044.0,120.8002,120.8698,120.7207,120.7307,324044.0
2023-05-17 14:05:00,121.46,121.53,121.28,121.48,355106.0,120.7307,120.8002,120.5517,120.7505,355106.0
2023-05-17 14:10:00,121.48,121.62,121.39,121.54,281493.0,120.7505,120.8897,120.6611,120.8102,281493.0
2023-05-17 14:15:00,121.54,121.67,121.5,121.59,377513.0,120.8102,120.9394,120.7704,120.8599,377513.0
2023-05-17 14:20:00,121.58,121.67,121.5,121.67,312788.0,120.8499,120.9394,120.7704,120.9394,312788.0
2023-05-17 14:25:00,121.66,121.67,121.41,121.43,200412.0,120.9295,120.9394,120.681,120.7008,200412.0
2023-05-17 14:30:00,121.42,121.46,121.21,121.26,201862.0,120.6909,120.7307,120.4822,120.5319,201862.0
2023-05-17 14:35:00,121.26,121.35,121.16,121.18,227197.0,120.5319,120.6213,120.4325,120.4523,227197.0
2023-05-17 14:40:00,121.19,121.26,121.1,121.21,197016.0,120.4623,120.5319,120.3728,120.4822,197016.0
2023-05-17 14:45:00,121.22,121.4,121.12,121.37,163695.0,120.4921,120.671,120.3927,120.6412,163695.0
2023-05-17 14:50:00,121.38,121.38,121.13,121.23,153680.0,120.6511,120.6511,120.4026,120.502,153680.0
2023-05-17 14:55:00,121.23,121.24,121.16,121.18,109119.0,120.502,120.512,120.4325,120.4523,109119.0
2023-05-17 15:00:00,121.18,121.37,121.08,121.31,181240.0,120.4523,120.6412,120.3529,120.5816,181240.0
2023-05-17 15:05:00,121.31,121.4,121.3,121.36,156410.0,120.5816,120.671,120.5716,120.6313,156410.0
2023-05-17 15:10:00,121.37,121.45,121.33,121.34,148167.0,120.6412,120.7207,120.6014,120.6114,148167.0
2023-05-17 15:15:00,121.34,121.4,121.21,121.27,165764.0,120.6114,120.671,120.4822,120.5418,165764.0
2023-05-17 15:20:00,121.27,121.3,121.07,121.09,201911.0,120.5418,120.5716,120.343,120.3629,201911.0
2023-05-17 15:25:00,121.08,121.09,120.91,121.0,249325.0,120.3529,120.3629,120.184,120.2734,249325.0
2023-05-17 15:30:00,121.0,121.08,120.79,120.81,264142.0,120.2734,120.3529,120.0647,120.0846,264142.0
2023-05-17 15:35:00,120.81,120.86,120.68,120.76,370557.0,120.0846,120.1343,119.9553,120.0349,370557.0
2023-05-17 15:40:00,120.76,120.94,120.67,120.84,362578.0,120.0349,120.2138,119.9454,120.1144,362578.0
2023-05-17 15:45:00,120.83,121.02,120.81,120.86,360521.0,120.1044,120.2933,120.0846,120.1343,360521.0
2023-05-17 15:50:00,120.87,120.95,120.72,120.92,530875.0,120.1442,120.2237,119.9951,120.1939,530875.0
2023-05-17 15:55:00,120.91,121.07,120.69,120.84,1186558.0,120.184,120.343,119.9653,120.1144,1186558.0
2023-05-18 09:30:00,120.95,121.48,120.92,121.2,778618.0,120.2237,120.7505,120.1939,120.4722,778618.0
2023-05-18 09:35:00,121.19,121.2,120.83,120.98,406505.0,120.4623,120.4722,120.1044,120.2535,406505.0
2023-05-18 09:40:00,120.96,121.13,120.89,121.04,413180.0,120.2337,120.4026,120.1641,120.3132,413180.0
2023-05-18 09:45:00,121.04,121.27,120.95,121.0,432814.0,120.3132,120.5418,120.2237,120.2734,432814.0
2023-05-18 09:50:00,121.0,121.33,120.95,121.31,391312.0,120.2734,120.6014,120.2237,120.5816,391312.0
2023-05-18 09:55:00,121.31,121.38,121.14,121.34,243237.0,120.5816,120.6511,120.4126,120.6114,243237.0
2023-05-18 10:00:00,121.34,121.39,121.07,121.13,225182.0,120.6114,120.6611,120.343,120.4026,225182.0
2023-05-18 10:05:00,121.12,121.33,120.95,121.24,262200.0,120.3927,120.6014,120.2237,120.512,262200.0
2023-05-18 10:10:00,121.24,121.42,121.22,121.25,205119.0,120.512,120.6909,120.4921,120.5219,205119.0
2023-05-18 10:15:00,121.25,121.4,121.19,121.28,257403.0,120.5219,120.671,120.4623,120.5517,257403.0
2023-05-18 10:20:00,121.29,121.83,121.28,121.82,417975.0,120.5617,121.0984,120.5517,121.0885,417975.0
2023-05-18 10:25:00,121.82,122.04,121.7,121.88,598144.0,121.0885,121.3072,120.9692,121.1481,598144.0
2023-05-18 10:30:00,121.89,122.25,121.88,121.98,463019.0,121.1581,121.5159,121.1481,121.2475,463019.0
2023-05-18 10:35:00,121.99,122.02,121.55,121.62,311337.0,121.2575,121.2873,120.8201,120.8897,311337.0
2023-05-18 10:40:00,121.62,121.81,121.5,121.76,297262.0,120.8897,121.0786,120.7704,121.0289,297262.0
2023-05-18 10:45:00,121.76,122.02,121.64,122.01,249334.0,121.0289,121.2873,120.9096,121.2774,249334.0
2023-05-18 10:50:00,122.0,122.1,121.72,122.09,224809.0,121.2674,121.3668,120.9891,121.3569,224809.0
2023-05-18 10:55:00,122.09,122.17,121.99,122.16,314457.0,121.3569,121.4364,121.2575,121.4265,314457.0
2023-05-18 11:00:00,122.16,122.34,122.06,122.33,252047.0,121.4265,121.6054,121.3271,121.5954,252047.0
2023-05-18 11:05:00,122.32,122.39,122.23,122.36,315073.0,121.5855,121.6551,121.496,121.6253,315073.0
2023-05-18 11:10:00,122.36,122.4,122.29,122.33,225184.0,121.6253,121.665,121.5557,121.5954,225184.0
2023-05-18 11:15:00,122.32,122.45,122.27,122.37,321002.0,121.5855,121.7147,121.5358,121.6352,321002.0
2023-05-18 11:20:00,122.37,122.49,122.31,122.41,280527.0,121.6352,121.7545,121.5756,121.675,280527.0
2023-05-18 11:25:00,122.41,122.41,122.21,122.39,238212.0,121.675,121.675,121.4762,121.6551,238212.0
2023-05-18 11:30:00,122.4,122.59,122.36,122.5,372767.0,121.665,121.8539,121.6253,121.7644,372767.0
2023-05-18 11:35:00,122.51,122.6,122.48,122.58,227413.0,121.7744,121.8638,121.7445,121.8439,227413.0
2023-05-18 11:40:00,122.58,122.78,122.57,122.7,190000.0,121.8439,122.0427,121.834,121.9632,190000.0
2023-05-18 11:45:00,122.7,122.96,122.66,122.95,295459.0,121.9632,122.2217,121.9235,122.2117,295459.0
2023-05-18 11:50:00,122.95,123.19,122.88,123.18,449410.0,122.2117,122.4503,122.1421,122.4403,449410.0
2023-05-18 11:55:00,123.18,123.23,122.61,122.78,497538.0,122.4403,122.49,121.8738,122.0427,497538.0
2023-05-18 12:00:00,122.79,122.82,122.53,122.59,189004.0,122.0527,122.0825,121.7942,121.8539,189004.0
2023-05-18 12:05:00,122.58,122.63,122.35,122.43,270177.0,121.8439,121.8936,121.6153,121.6948,270177.0
2023-05-18 12:10:00,122.43,122.45,122.14,122.15,270275.0,121.6948,121.7147,121.4066,121.4165,270275.0
2023-05-18 12:15:00,122.16,122.24,122.0,122.19,443771.0,121.4265,121.506,121.2674,121.4563,443771.0
2023-05-18 12:20:00,122.2,122.2,121.95,122.12,373396.0,121.4662,121.4662,121.2177,121.3867,373396.0
2023-05-18 12:25:00,122.11,122.23,121.94,122.16,257390.0,121.3768,121.496,121.2078,121.4265,257390.0
2023-05-18 12:30:00,122.15,122.22,122.03,122.1,137501.0,121.4165,121.4861,121.2972,121.3668,137501.0
2023-05-18 12:35:00,122.09,122.27,122.07,122.21,571177.0,121.3569,121.5358,121.337,121.4762,571177.0
2023-05-18 12:40:00,122.22,122.38,122.19,122.36,150193.0,121.4861,121.6451,121.4563,121.6253,150193.0
2023-05-18 12:45:00,122.37,122.45,122.21,122.34,182882.0,121.6352,121.7147,121.4762,121.6054,182882.0
2023-05-18 12:50:00,122.33,122.43,122.24,122.39,112498.0,121.5954,121.6948,121.506,121.6551,112498.0
2023-05-18 12:55:00,122.4,122.42,122.18,122.37,162103.0,121.665,121.6849,121.4463,121.6352,162103.0
2023-05-18 13:00:00,122.39,122.52,122.38,122.48,156937.0,121.6551,121.7843,121.6451,121.7445,156937.0
2023-05-18 13:05:00,122.48,122.64,122.43,122.62,127022.0,121.7445,121.9036,121.6948,121.8837,127022.0
2023-05-18 13:10:00,122.63,122.63,122.45,122.51,129935.0,121.8936,121.8936,121.7147,121.7744,129935.0
2023-05-18 13:15:00,122.51,122.83,122.51,122.82,188799.0,121.7744,122.0924,121.7744,122.0825,188799.0
2023-05-18 13:20:00,122.82,123.14,122.79,123.14,320836.0,122.0825,122.4006,122.0527,122.4006,320836.0
2023-05-18 13:25:00,123.13,123.16,122.68,122.7,401119.0,122.3906,122.4205,121.9433,121.9632,401119.0
2023-05-18 13:30:00,122.7,122.94,122.64,122.86,171960.0,121.9632,122.2018,121.9036,122.1223,171960.0
2023-05-18 13:35:00,122.85,122.93,122.76,122.8,152815.0,122.1123,122.1918,122.0229,122.0626,152815.0
2023-05-18 13:40:00,122.79,122.87,122.62,122.64,164054.0,122.0527,122.1322,121.8837,121.9036,164054.0
2023-05-18 13:45:00,122.63,122.9,122.51,122.8,271737.0,121.8936,122.162,121.7744,122.0626,271737.0
2023-05-18 13:50:00,122.8,122.81,122.58,122.66,146699.0,122.0626,122.0726,121.8439,121.9235,146699.0
2023-05-18 13:55:00,122.66,122.66,122.46,122.47,213884.0,121.9235,121.9235,121.7247,121.7346,213884.0
2023-05-18 14:00:00,122.47,122.47,122.13,122.14,299320.0,121.7346,121.7346,121.3966,121.4066,299320.0
2023-05-18 14:05:00,122.13,122.25,122.03,122.07,279425.0,121.3966,121.5159,121.2972,121.337,279425.0
2023-05-18 14:10:00,122.06,122.18,122.01,122.16,155762.0,121.3271,121.4463,121.2774,121.4265,155762.0
2023-05-18 14:15:00,122.17,122.37,122.08,122.35,149904.0,121.4364,121.6352,121.3469,121.6153,149904.0
2023-05-18 14:20:00,122.35,122.43,122.24,122.37,145701.0,121.6153,121.6948,121.506,121.6352,145701.0
2023-05-18 14:25:00,122.37,122.42,122.32,122.33,198406.0,121.6352,121.6849,121.5855,121.5954,198406.0
2023-05-18 14:30:00,122.33,122.49,122.32,122.4,123670.0,121.5954,121.7545,121.5855,121.665,123670.0
2023-05-18 14:35:00,122.39,122.43,122.32,122.34,146496.0,121.6551,121.6948,121.5855,121.6054,146496.0
2023-05-18 14:40:00,122.34,122.39,122.23,122.37,140215.0,121.6054,121.6551,121.496,121.6352,140215.0
2023-05-18 14:45:00,122.37,122.53,122.37,122.49,208590.0,121.6352,121.7942,121.6352,121.7545,208590.0
2023-05-18 14:50:00,122.49,122.51,122.32,122.33,147688.0,121.7545,121.7744,121.5855,121.5954,147688.0
2023-05-18 14:55:00,122.33,122.4,122.26,122.36,157976.0,121.5954,121.665,121.5259,121.6253,157976.0
2023-05-18 15:00:00,122.37,122.48,122.29,122.31,214307.0,121.6352,121.7445,121.5557,121.5756,214307.0
2023-05-18 15:05:00,122.32,122.44,122.22,122.42,160222.0,121.5855,121.7048,121.4861,121.6849,160222.0
2023-05-18 15:10:00,122.43,122.52,122.34,122.37,182896.0,121.6948,121.7843,121.6054,121.6352,182896.0
2023-05-18 15:15:00,122.37,122.69,122.35,122.64,279662.0,121.6352,121.9533,121.6153,121.9036,279662.0
2023-05-18 15:20:00,122.64,122.68,122.47,122.51,217818.0,121.9036,121.9433,121.7346,121.7744,217818.0
2023-05-18 15:25:00,122.51,122.8,122.44,122.76,248475.0,121.7744,122.0626,121.7048,122.0229,248475.0
2023-05-18 15:30:00,122.77,122.86,122.73,122.84,254917.0,122.0328,122.1223,121.993,122.1024,254917.0
2023-05-18 15:35:00,122.84,122.98,122.79,122.97,350329.0,122.1024,122.2415,122.0527,122.2316,350329.0
2023-05-18 15:40:00,122.97,123.19,122.94,123.13,335952.0,122.2316,122.4503,122.2018,122.3906,335952.0
2023-05-18 15:45:00,123.13,123.31,122.97,123.06,551931.0,122.3906,122.5696,122.2316,122.3211,551931.0
2023-05-18 15:50:00,123.07,123.19,122.74,122.89,673963.0,122.331,122.4503,122.003,122.1521,673963.0
2023-05-18 15:55:00,122.89,122.96,122.68,122.84,1688690.0,122.1521,122.2217,121.9433,122.1024,1688690.0
2023-05-19 09:30:00,123.53,124.45,123.21,124.44,2209532.0,122.7882,123.7027,122.4702,123.6928,2209532.0
2023-05-19 09:35:00,124.43,125.59,123.96,125.48,1478078.0,123.6828,124.8359,123.2157,124.7265,1478078.0
2023-05-19 09:40:00,125.48,125.97,124.09,124.2,1722185.0,124.7265,125.2136,123.3449,123.4542,1722185.0
2023-05-19 09:45:00,124.2,124.3,123.66,124.26,838149.0,123.4542,123.5536,122.9175,123.5139,838149.0
2023-05-19 09:50:00,124.27,124.44,123.52,123.59,580633.0,123.5238,123.6928,122.7783,122.8479,580633.0
2023-05-19 09:55:00,123.57,123.76,123.33,123.68,469367.0,122.828,123.0169,122.5894,122.9373,469367.0
2023-05-19 10:00:00,123.68,123.78,123.13,123.19,716030.0,122.9373,123.0367,122.3906,122.4503,716030.0
2023-05-19 10:05:00,123.19,123.43,123.1,123.35,556057.0,122.4503,122.6888,122.3608,122.6093,556057.0
2023-05-19 10:10:00,123.36,123.86,123.34,123.79,623680.0,122.6193,123.1163,122.5994,123.0467,623680.0
2023-05-19 10:15:00,123.79,124.15,123.69,124.03,483275.0,123.0467,123.4045,122.9473,123.2852,483275.0
2023-05-19 10:20:00,124.03,124.33,124.02,124.11,404936.0,123.2852,123.5834,123.2753,123.3648,404936.0
2023-05-19 10:25:00,124.11,124.27,123.79,123.84,415430.0,123.3648,123.5238,123.0467,123.0964,415430.0
2023-05-19 10:30:00,123.84,124.23,123.82,124.23,364133.0,123.0964,123.484,123.0765,123.484,364133.0
2023-05-19 10:35:00,124.23,124.25,123.7,124.04,443085.0,123.484,123.5039,122.9572,123.2952,443085.0
2023-05-19 10:40:00,124.03,124.05,123.67,123.73,252859.0,123.2852,123.3051,122.9274,122.987,252859.0
2023-05-19 10:45:00,123.73,123.95,123.59,123.83,279244.0,122.987,123.2057,122.8479,123.0864,279244.0
2023-05-19 10:50:00,123.82,124.01,123.65,123.78,330900.0,123.0765,123.2654,122.9075,123.0367,330900.0
2023-05-19 10:55:00,123.8,123.89,123.58,123.87,245374.0,123.0566,123.1461,122.8379,123.1262,245374.0
2023-05-19 11:00:00,123.87,123.87,123.66,123.77,221105.0,123.1262,123.1262,122.9175,123.0268,221105.0
2023-05-19 11:05:00,123.77,123.83,123.65,123.73,357669.0,123.0268,123.0864,122.9075,122.987,357669.0
2023-05-19 11:10:00,123.73,123.94,123.44,123.94,476232.0,122.987,123.1958,122.6988,123.1958,476232.0
2023-05-19 11:15:00,123.93,123.97,123.74,123.93,460945.0,123.1858,123.2256,122.997,123.1858,460945.0
2023-05-19 11:20:00,123.94,124.24,123.93,124.05,283007.0,123.1958,123.494,123.1858,123.3051,283007.0
2023-05-19 11:25:00,124.05,124.25,123.8,123.82,310738.0,123.3051,123.5039,123.0566,123.0765,310738.0
2023-05-19 11:30:00,123.81,123.84,123.3,123.43,502921.0,123.0666,123.0964,122.5596,122.6888,502921.0
2023-05-19 11:35:00,123.43,123.59,123.27,123.49,371808.0,122.6888,122.8479,122.5298,122.7485,371808.0
2023-05-19 11:40:00,123.46,123.53,123.12,123.44,465453.0,122.7187,122.7882,122.3807,122.6988,465453.0
2023-05-19 11:45:00,123.43,123.68,123.4,123.57,332006.0,122.6888,122.9373,122.659,122.828,332006.0
2023-05-19 11:50:00,123.57,123.58,123.42,123.5,185337.0,122.828,122.8379,122.6789,122.7584,185337.0
2023-05-19 11:55:00,123.5,123.7,123.21,123.3,471399.0,122.7584,122.9572,122.4702,122.5596,471399.0
2023-05-19 12:00:00,123.32,123.52,123.08,123.17,294471.0,122.5795,122.7783,122.3409,122.4304,294471.0
2023-05-19 12:05:00,123.17,123.25,122.89,123.03,466403.0,122.4304,122.5099,122.1521,122.2912,466403.0
2023-05-19 12:10:00,123.03,123.03,122.81,122.88,547672.0,122.2912,122.2912,122.0726,122.1421,547672.0
2023-05-19 12:15:00,122.89,123.23,122.55,123.16,701784.0,122.1521,122.49,121.8141,122.4205,701784.0
2023-05-19 12:20:00,123.17,123.26,123.06,123.1,350522.0,122.4304,122.5199,122.3211,122.3608,350522.0
2023-05-19 12:25:00,123.11,123.18,122.82,122.83,248908.0,122.3708,122.4403,122.0825,122.0924,248908.0
2023-05-19 12:30:00,122.81,122.81,122.56,122.72,299802.0,122.0726,122.0726,121.8241,121.9831,299802.0
2023-05-19 12:35:00,122.71,122.83,122.63,122.75,168731.0,121.9732,122.0924,121.8936,122.0129,168731.0
2023-05-19 12:40:00,122.76,122.8,122.61,122.63,203945.0,122.0229,122.0626,121.8738,121.8936,203945.0
2023-05-19 12:45:00,122.62,122.8,122.58,122.73,327910.0,121.8837,122.0626,121.8439,121.993,327910.0
2023-05-19 12:50:00,122.73,122.85,122.46,122.84,409916.0,121.993,122.1123,121.7247,122.1024,409916.0
2023-05-19 12:55:00,122.84,122.89,122.69,122.72,200465.0,122.1024,122.1521,121.9533,121.9831,200465.0
2023-05-19 13:00:00,122.71,122.79,122.58,122.65,240651.0,121.9732,122.0527,121.8439,121.9135,240651.0
2023-05-19 13:05:00,122.65,122.71,122.47,122.51,371767.0,121.9135,121.9732,121.7346,121.7744,371767.0
2023-05-19 13:10:00,122.49,122.54,122.42,122.54,231994.0,121.7545,121.8042,121.6849,121.8042,231994.0
2023-05-19 13:15:00,122.53,122.77,122.5,122.76,247812.0,121.7942,122.0328,121.7644,122.0229,247812.0
2023-05-19 13:20:00,122.77,122.98,122.71,122.98,106134.0,122.0328,122.2415,121.9732,122.2415,106134.0
2023-05-19 13:25:00,122.98,122.98,122.67,122.87,172167.0,122.2415,122.2415,121.9334,122.1322,172167.0
2023-05-19 13:30:00,122.87,122.94,122.67,122.7,154687.0,122.1322,122.2018,121.9334,121.9632,154687.0
2023-05-19 13:35:00,122.71,122.88,122.62,122.81,212688.0,121.9732,122.1421,121.8837,122.0726,212688.0
2023-05-19 13:40:00,122.8,122.88,122.67,122.79,129236.0,122.0626,122.1421,121.9334,122.0527,129236.0
2023-05-19 13:45:00,122.78,122.78,122.63,122.66,140298.0,122.0427,122.0427,121.8936,121.9235,140298.0
2023-05-19 13:50:00,122.66,122.77,122.59,122.73,109106.0,121.9235,122.0328,121.8539,121.993,109106.0
2023-05-19 13:55:00,122.73,122.78,122.56,122.57,85128.0,121.993,122.0427,121.8241,121.834,85128.0
2023-05-19 14:00:00,122.58,122.66,122.49,122.58,126857.0,121.8439,121.9235,121.7545,121.8439,126857.0
2023-05-19 14:05:00,122.58,122.62,122.47,122.5,149226.0,121.8439,121.8837,121.7346,121.7644,149226.0
2023-05-19 14:10:00,122.49,122.56,122.41,122.46,111435.0,121.7545,121.8241,121.675,121.7247,111435.0
2023-05-19 14:15:00,122.45,122.53,122.32,122.52,176095.0,121.7147,121.7942,121.5855,121.7843,176095.0
2023-05-19 14:20:00,122.53,122.61,122.51,122.56,130243.0,121.7942,121.8738,121.7744,121.8241,130243.0
2023-05-19 14:25:00,122.55,122.59,122.3,122.33,142764.0,121.8141,121.8539,121.5656,121.5954,142764.0
2023-05-19 14:30:00,122.32,122.43,122.29,122.33,155011.0,121.5855,121.6948,121.5557,121.5954,155011.0
2023-05-19 14:35:00,122.34,122.42,122.3,122.39,102243.0,121.6054,121.6849,121.5656,121.6551,102243.0
2023-05-19 14:40:00,122.39,122.45,122.3,122.31,98761.0,121.6551,121.7147,121.5656,121.5756,98761.0
2023-05-19 14:45:00,122.31,122.31,122.15,122.21,182856.0,121.5756,121.5756,121.4165,121.4762,182856.0
2023-05-19 14:50:00,122.2,122.33,122.2,122.28,196641.0,121.4662,121.5954,121.4662,121.5457,196641.0
2023-05-19 14:55:00,122.28,122.5,122.2,122.42,184164.0,121.5457,121.7644,121.4662,121.6849,184164.0
2023-05-19 15:00:00,122.42,122.47,122.28,122.3,126780.0,121.6849,121.7346,121.5457,121.5656,126780.0
2023-05-19 15:05:00,122.3,122.33,122.21,122.26,134971.0,121.5656,121.5954,121.4762,121.5259,134971.0
2023-05-19 15:10:00,122.27,122.46,122.26,122.39,167073.0,121.5358,121.7247,121.5259,121.6551,167073.0
2023-05-19 15:15:00,122.4,122.49,122.31,122.42,173139.0,121.665,121.7545,121.5756,121.6849,173139.0
2023-05-19 15:20:00,122.41,122.43,122.3,122.35,154380.0,121.675,121.6948,121.5656,121.6153,154380.0
2023-05-19 15:25:00,122.36,122.37,122.15,122.23,248456.0,121.6253,121.6352,121.4165,121.496,248456.0
2023-05-19 15:30:00,122.23,122.46,122.22,122.32,322812.0,121.496,121.7247,121.4861,121.5855,322812.0
2023-05-19 15:35:00,122.34,122.49,122.3,122.48,279564.0,121.6054,121.7545,121.5656,121.7445,279564.0
2023-05-19 15:40:00,122.48,122.58,122.46,122.55,309202.0,121.7445,121.8439,121.7247,121.8141,309202.0
2023-05-19 15:45:00,122.55,122.61,122.41,122.46,487110.0,121.8141,121.8738,121.675,121.7247,487110.0
2023-05-19 15:50:00,122.45,122.81,122.41,122.7,595862.0,121.7147,122.0726,121.675,121.9632,595862.0
2023-05-19 15:55:00,122.71,122.83,122.68,122.77,989749.0,121.9732,122.0924,121.9433,122.0328,989749.0
2023-05-22 09:30:00,122.94,124.85,122.74,124.83,1661765.0,122.2018,124.1003,122.003,124.0804,1661765.0
2023-05-22 09:35:00,124.85,125.41,124.8,125.28,1129486.0,124.1003,124.6569,124.0506,124.5277,1129486.0
2023-05-22 09:40:00,125.28,125.68,125.25,125.44,1182832.0,124.5277,124.9253,124.4979,124.6868,1182832.0
2023-05-22 09:45:00,125.44,126.07,125.28,126.04,1212044.0,124.6868,125.313,124.5277,125.2832,1212044.0
2023-05-22 09:50:00,126.04,126.34,126.0,126.11,981420.0,125.2832,125.5814,125.2434,125.3527,981420.0
2023-05-22 09:55:00,126.08,126.31,125.93,126.17,961739.0,125.3229,125.5515,125.1738,125.4124,961739.0
2023-05-22 10:00:00,126.17,126.43,125.67,125.73,967316.0,125.4124,125.6708,124.9154,124.975,967316.0
2023-05-22 10:05:00,125.73,125.76,125.22,125.32,750557.0,124.975,125.0048,124.4681,124.5675,750557.0
2023-05-22 10:10:00,125.32,125.61,125.1,125.13,814268.0,124.5675,124.8557,124.3488,124.3786,814268.0
2023-05-22 10:15:00,125.13,125.26,124.82,125.04,707863.0,124.3786,124.5078,124.0705,124.2892,707863.0
2023-05-22 10:20:00,125.04,125.23,124.76,124.93,559093.0,124.2892,124.478,124.0108,124.1798,559093.0
2023-05-22 10:25:00,124.95,125.07,124.79,124.86,493403.0,124.1997,124.319,124.0407,124.1102,493403.0
2023-05-22 10:30:00,124.86,125.16,124.68,125.15,565478.0,124.1102,124.4084,123.9313,124.3985,565478.0
2023-05-22 10:35:00,125.15,125.53,125.08,125.43,432727.0,124.3985,124.7762,124.3289,124.6768,432727.0
2023-05-22 10:40:00,125.42,125.6,125.14,125.32,422894.0,124.6669,124.8458,124.3886,124.5675,422894.0
2023-05-22 10:45:00,125.33,125.53,125.1,125.42,272201.0,124.5774,124.7762,124.3488,124.6669,272201.0
2023-05-22 10:50:00,125.41,125.44,125.18,125.31,185367.0,124.6569,124.6868,124.4283,124.5575,185367.0
2023-05-22 10:55:00,125.31,125.65,125.28,125.6,435588.0,124.5575,124.8955,124.5277,124.8458,435588.0
2023-05-22 11:00:00,125.64,125.65,125.38,125.53,205901.0,124.8856,124.8955,124.6271,124.7762,205901.0
2023-05-22 11:05:00,125.53,125.64,125.4,125.44,229404.0,124.7762,124.8856,124.647,124.6868,229404.0
2023-05-22 11:10:00,125.45,125.48,125.23,125.35,211121.0,124.6967,124.7265,124.478,124.5973,211121.0
2023-05-22 11:15:00,125.34,125.58,125.23,125.58,234971.0,124.5874,124.8259,124.478,124.8259,234971.0
2023-05-22 11:20:00,125.57,125.57,125.18,125.35,243744.0,124.816,124.816,124.4283,124.5973,243744.0
2023-05-22 11:25:00,125.33,125.43,125.22,125.27,149250.0,124.5774,124.6768,124.4681,124.5178,149250.0
2023-05-22 11:30:00,125.26,125.51,125.23,125.42,217276.0,124.5078,124.7563,124.478,124.6669,217276.0
2023-05-22 11:35:00,125.41,125.45,125.12,125.23,177730.0,124.6569,124.6967,124.3687,124.478,177730.0
2023-05-22 11:40:00,125.23,125.36,125.2,125.29,98258.0,124.478,124.6072,124.4482,124.5377,98258.0
2023-05-22 11:45:00,125.29,125.34,125.04,125.06,213264.0,124.5377,124.5874,124.2892,124.309,213264.0
2023-05-22 11:50:00,125.06,125.24,124.96,124.99,198399.0,124.309,124.488,124.2096,124.2395,198399.0
2023-05-22 11:55:00,124.98,125.02,124.9,124.94,134777.0,124.2295,124.2693,124.15,124.1898,134777.0
2023-05-22 12:00:00,124.93,125.0,124.83,124.92,154066.0,124.1798,124.2494,124.0804,124.1699,154066.0
2023-05-22 12:05:00,124.92,125.09,124.89,125.06,152948.0,124.1699,124.3389,124.1401,124.309,152948.0
2023-05-22 12:10:00,125.07,125.25,125.03,125.04,167341.0,124.319,124.4979,124.2792,124.2892,167341.0
2023-05-22 12:15:00,125.03,125.14,124.97,125.0,162218.0,124.2792,124.3886,124.2196,124.2494,162218.0
2023-05-22 12:20:00,125.0,125.19,124.9,124.96,184615.0,124.2494,124.4383,124.15,124.2096,184615.0
2023-05-22 12:25:00,124.95,125.07,124.84,124.88,160395.0,124.1997,124.319,124.0904,124.1301,160395.0
2023-05-22 12:30:00,124.88,124.94,124.82,124.9,130506.0,124.1301,124.1898,124.0705,124.15,130506.0
2023-05-22 12:35:00,124.9,125.14,124.89,125.08,175173.0,124.15,124.3886,124.1401,124.3289,175173.0
2023-05-22 12:40:00,125.08,125.21,125.06,125.2,158819.0,124.3289,124.4581,124.309,124.4482,158819.0
2023-05-22 12:45:00,125.2,125.37,125.11,125.32,236124.0,124.4482,124.6172,124.3587,124.5675,236124.0
2023-05-22 12:50:00,125.32,125.49,125.24,125.45,158638.0,124.5675,124.7365,124.488,124.6967,158638.0
2023-05-22 12:55:00,125.45,125.54,125.37,125.38,247951.0,124.6967,124.7862,124.6172,124.6271,247951.0
2023-05-22 13:00:00,125.38,125.44,125.11,125.16,144134.0,124.6271,124.6868,124.3587,124.4084,144134.0
2023-05-22 13:05:00,125.15,125.43,125.07,125.37,154548.0,124.3985,124.6768,124.319,124.6172,154548.0
2023-05-22 13:10:00,125.37,125.44,125.16,125.2,242229.0,124.6172,124.6868,124.4084,124.4482,242229.0
2023-05-22 13:15:00,125.17,125.37,125.03,125.26,276194.0,124.4184,124.6172,124.2792,124.5078,276194.0
2023-05-22 13:20:00,125.25,125.36,125.19,125.24,140706.0,124.4979,124.6072,124.4383,124.488,140706.0
2023-05-22 13:25:00,125.25,125.46,125.2,125.43,104221.0,124.4979,124.7066,124.4482,124.6768,104221.0
2023-05-22 13:30:00,125.43,125.57,125.39,125.42,152756.0,124.6768,124.816,124.6371,124.6669,152756.0
2023-05-22 13:35:00,125.41,125.58,125.38,125.49,179402.0,124.6569,124.8259,124.6271,124.7365,179402.0
2023-05-22 13:40:00,125.5,125.65,125.49,125.6,197504.0,124.7464,124.8955,124.7365,124.8458,197504.0
2023-05-22 13:45:00,125.6,125.63,125.35,125.36,235543.0,124.8458,124.8756,124.5973,124.6072,235543.0
2023-05-22 13:50:00,125.36,125.48,125.32,125.43,109830.0,124.6072,124.7265,124.5675,124.6768,109830.0
2023-05-22 13:55:00,125.42,125.54,125.38,125.41,145627.0,124.6669,124.7862,124.6271,124.6569,145627.0
2023-05-22 14:00:00,125.4,125.47,125.33,125.44,116278.0,124.647,124.7166,124.5774,124.6868,116278.0
2023-05-22 14:05:00,125.44,125.48,125.4,125.48,111996.0,124.6868,124.7265,124.647,124.7265,111996.0
2023-05-22 14:10:00,125.47,125.48,125.34,125.41,76952.0,124.7166,124.7265,124.5874,124.6569,76952.0
2023-05-22 14:15:00,125.4,125.56,125.39,125.48,116636.0,124.647,124.806,124.6371,124.7265,116636.0
2023-05-22 14:20:00,125.48,125.55,125.44,125.5,130041.0,124.7265,124.7961,124.6868,124.7464,130041.0
2023-05-22 14:25:00,125.5,125.54,125.47,125.49,80400.0,124.7464,124.7862,124.7166,124.7365,80400.0
2023-05-22 14:30:00,125.5,125.5,125.38,125.39,110957.0,124.7464,124.7464,124.6271,124.6371,110957.0
2023-05-22 14:35:00,125.39,125.41,125.2,125.28,113588.0,124.6371,124.6569,124.4482,124.5277,113588.0
2023-05-22 14:40:00,125.29,125.37,125.26,125.35,83600.0,124.5377,124.6172,124.5078,124.5973,83600.0
2023-05-22 14:45:00,125.35,125.35,125.19,125.25,99869.0,124.5973,124.5973,124.4383,124.4979,99869.0
2023-05-22 14:50:00,125.26,125.41,125.23,125.23,170903.0,124.5078,124.6569,124.478,124.478,170903.0
2023-05-22 14:55:00,125.23,125.24,125.06,125.18,171305.0,124.478,124.488,124.309,124.4283,171305.0
2023-05-22 15:00:00,125.17,125.25,125.12,125.15,96713.0,124.4184,124.4979,124.3687,124.3985,96713.0
2023-05-22 15:05:00,125.15,125.18,125.05,125.06,105367.0,124.3985,124.4283,124.2991,124.309,105367.0
2023-05-22 15:10:00,125.05,125.1,124.95,125.05,169604.0,124.2991,124.3488,124.1997,124.2991,169604.0
2023-05-22 15:15:00,125.07,125.09,124.91,124.94,149390.0,124.319,124.3389,124.1599,124.1898,149390.0
2023-05-22 15:20:00,124.94,124.95,124.86,124.93,169821.0,124.1898,124.1997,124.1102,124.1798,169821.0
2023-05-22 15:25:00,124.93,124.98,124.7,124.93,307473.0,124.1798,124.2295,123.9512,124.1798,307473.0
2023-05-22 15:30:00,124.93,125.06,124.87,124.91,233295.0,124.1798,124.309,124.1202,124.1599,233295.0
2023-05-22 15:35:00,124.9,124.9,124.76,124.78,177349.0,124.15,124.15,124.0108,124.0307,177349.0
2023-05-22 15:40:00,124.78,124.94,124.77,124.92,248553.0,124.0307,124.1898,124.0208,124.1699,248553.0
2023-05-22 15:45:00,124.92,125.0,124.76,124.77,249037.0,124.1699,124.2494,124.0108,124.0208,249037.0
2023-05-22 15:50:00,124.76,125.05,124.68,125.03,562536.0,124.0108,124.2991,123.9313,124.2792,562536.0
2023-05-22 15:55:00,125.04,125.13,124.89,125.05,959091.0,124.2892,124.3786,124.1401,124.2991,959091.0
2023-05-23 09:30:00,124.16,124.62,123.64,124.05,1299267.0,123.4145,123.8717,122.8976,123.3051,1299267.0
2023-05-23 09:35:00,124.03,124.23,123.62,123.98,582304.0,123.2852,123.484,122.8777,123.2355,582304.0
2023-05-23 09:40:00,123.99,124.34,123.97,124.02,470467.0,123.2455,123.5934,123.2256,123.2753,470467.0
2023-05-23 09:45:00,124.01,124.27,123.91,124.17,403599.0,123.2654,123.5238,123.166,123.4244,403599.0
2023-05-23 09:50:00,124.17,124.23,123.65,124.11,496572.0,123.4244,123.484,122.9075,123.3648,496572.0
2023-05-23 09:55:00,124.12,124.33,123.81,123.85,637464.0,123.3747,123.5834,123.0666,123.1063,637464.0
2023-05-23 10:00:00,123.85,124.04,123.71,123.73,331209.0,123.1063,123.2952,122.9672,122.987,331209.0
2023-05-23 10:05:00,123.73,123.88,123.6,123.75,451999.0,122.987,123.1361,122.8578,123.0069,451999.0
2023-05-23 10:10:00,123.74,123.8,123.63,123.7,349847.0,122.997,123.0566,122.8876,122.9572,349847.0
2023-05-23 10:15:00,123.7,123.82,123.38,123.79,416749.0,122.9572,123.0765,122.6391,123.0467,416749.0
2023-05-23 10:20:00,123.79,123.89,123.68,123.74,310952.0,123.0467,123.1461,122.9373,122.997,310952.0
2023-05-23 10:25:00,123.73,123.89,123.69,123.8,211241.0,122.987,123.1461,122.9473,123.0566,211241.0
2023-05-23 10:30:00,123.8,123.88,123.62,123.81,282292.0,123.0566,123.1361,122.8777,123.0666,282292.0
2023-05-23 10:35:00,123.82,124.06,123.81,123.89,379859.0,123.0765,123.3151,123.0666,123.1461,379859.0
2023-05-23 10:40:00,123.9,123.93,123.63,123.84,296109.0,123.156,123.1858,122.8876,123.0964,296109.0
2023-05-23 10:45:00,123.84,123.89,123.69,123.72,171144.0,123.0964,123.1461,122.9473,122.9771,171144.0
2023-05-23 10:50:00,123.73,123.76,123.58,123.71,229200.0,122.987,123.0169,122.8379,122.9672,229200.0
2023-05-23 10:55:00,123.7,123.82,123.63,123.81,174377.0,122.9572,123.0765,122.8876,123.0666,174377.0
2023-05-23 11:00:00,123.82,123.88,123.61,123.81,443547.0,123.0765,123.1361,122.8678,123.0666,443547.0
2023-05-23 11:05:00,123.81,123.89,123.76,123.79,187424.0,123.0666,123.1461,123.0169,123.0467,187424.0
2023-05-23 11:10:00,123.79,123.83,123.6,123.71,312792.0,123.0467,123.0864,122.8578,122.9672,312792.0
2023-05-23 11:15:00,123.72,123.79,123.63,123.72,238032.0,122.9771,123.0467,122.8876,122.9771,238032.0
2023-05-23 11:20:00,123.73,123.89,123.72,123.83,218970.0,122.987,123.1461,122.9771,123.0864,218970.0
2023-05-23 11:25:00,123.82,123.88,123.76,123.81,157028.0,123.0765,123.1361,123.0169,123.0666,157028.0
2023-05-23 11:30:00,123.82,123.86,123.71,123.79,148318.0,123.0765,123.1163,122.9672,123.0467,148318.0
2023-05-23 11:35:00,123.79,123.85,123.74,123.81,123338.0,123.0467,123.1063,122.997,123.0666,123338.0
2023-05-23 11:40:00,123.81,124.24,123.8,124.19,375647.0,123.0666,123.494,123.0566,123.4443,375647.0
2023-05-23 11:45:00,124.19,124.37,124.11,124.34,246530.0,123.4443,123.6232,123.3648,123.5934,246530.0
2023-05-23 11:50:00,124.34,124.46,124.19,124.42,260308.0,123.5934,123.7127,123.4443,123.6729,260308.0
2023-05-23 11:55:00,124.42,124.47,124.2,124.27,319764.0,123.6729,123.7226,123.4542,123.5238,319764.0
2023-05-23 12:00:00,124.28,124.52,124.28,124.33,285805.0,123.5337,123.7723,123.5337,123.5834,285805.0
2023-05-23 12:05:00,124.33,124.33,124.12,124.29,200521.0,123.5834,123.5834,123.3747,123.5437,200521.0
2023-05-23 12:10:00,124.29,124.48,124.18,124.48,152179.0,123.5437,123.7325,123.4343,123.7325,152179.0
2023-05-23 12:15:00,124.48,124.54,124.37,124.47,252927.0,123.7325,123.7922,123.6232,123.7226,252927.0
2023-05-23 12:20:00,124.47,124.63,124.45,124.52,205993.0,123.7226,123.8816,123.7027,123.7723,205993.0
2023-05-23 12:25:00,124.52,124.54,124.22,124.31,159751.0,123.7723,123.7922,123.4741,123.5636,159751.0
2023-05-23 12:30:00,124.3,124.38,124.08,124.12,221598.0,123.5536,123.6331,123.3349,123.3747,221598.0
2023-05-23 12:35:00,124.12,124.19,123.65,123.76,257867.0,123.3747,123.4443,122.9075,123.0169,257867.0
2023-05-23 12:40:00,123.77,123.8,123.58,123.66,180438.0,123.0268,123.0566,122.8379,122.9175,180438.0
2023-05-23 12:45:00,123.65,123.71,123.44,123.48,221120.0,122.9075,122.9672,122.6988,122.7385,221120.0
2023-05-23 12:50:00,123.47,123.65,123.43,123.53,264700.0,122.7286,122.9075,122.6888,122.7882,264700.0
2023-05-23 12:55:00,123.52,123.76,123.51,123.63,207343.0,122.7783,123.0169,122.7684,122.8876,207343.0
2023-05-23 13:00:00,123.63,123.68,123.47,123.57,207506.0,122.8876,122.9373,122.7286,122.828,207506.0
2023-05-23 13:05:00,123.54,123.68,123.47,123.6,236155.0,122.7982,122.9373,122.7286,122.8578,236155.0
2023-05-23 13:10:00,123.6,123.66,123.55,123.56,111947.0,122.8578,122.9175,122.8081,122.8181,111947.0
2023-05-23 13:15:00,123.56,123.56,123.34,123.38,281589.0,122.8181,122.8181,122.5994,122.6391,281589.0
2023-05-23 13:20:00,123.38,123.39,123.18,123.34,237628.0,122.6391,122.6491,122.4403,122.5994,237628.0
2023-05-23 13:25:00,123.33,123.35,123.11,123.13,268203.0,122.5894,122.6093,122.3708,122.3906,268203.0
2023-05-23 13:30:00,123.12,123.18,122.95,123.09,303357.0,122.3807,122.4403,122.2117,122.3509,303357.0
2023-05-23 13:35:00,123.1,123.2,122.85,123.04,328974.0,122.3608,122.4602,122.1123,122.3012,328974.0
2023-05-23 13:40:00,123.08,123.18,122.96,123.03,149767.0,122.3409,122.4403,122.2217,122.2912,149767.0
2023-05-23 13:45:00,123.03,123.06,122.51,122.53,476881.0,122.2912,122.3211,121.7744,121.7942,476881.0
2023-05-23 13:50:00,122.52,122.82,122.44,122.77,307621.0,121.7843,122.0825,121.7048,122.0328,307621.0
2023-05-23 13:55:00,122.76,122.88,122.7,122.79,118639.0,122.0229,122.1421,121.9632,122.0527,118639.0
2023-05-23 14:00:00,122.8,122.94,122.73,122.83,137534.0,122.0626,122.2018,121.993,122.0924,137534.0
2023-05-23 14:05:00,122.84,122.92,122.77,122.81,180543.0,122.1024,122.1819,122.0328,122.0726,180543.0
2023-05-23 14:10:00,122.81,122.93,122.72,122.86,175920.0,122.0726,122.1918,121.9831,122.1223,175920.0
2023-05-23 14:15:00,122.86,122.87,122.62,122.66,207143.0,122.1223,122.1322,121.8837,121.9235,207143.0
2023-05-23 14:20:00,122.65,122.72,122.29,122.31,251588.0,121.9135,121.9831,121.5557,121.5756,251588.0
2023-05-23 14:25:00,122.31,122.52,122.21,122.46,310124.0,121.5756,121.7843,121.4762,121.7247,310124.0
2023-05-23 14:30:00,122.46,122.69,122.46,122.53,238465.0,121.7247,121.9533,121.7247,121.7942,238465.0
2023-05-23 14:35:00,122.52,122.58,122.26,122.43,191173.0,121.7843,121.8439,121.5259,121.6948,191173.0
2023-05-23 14:40:00,122.43,122.5,122.32,122.49,166022.0,121.6948,121.7644,121.5855,121.7545,166022.0
2023-05-23 14:45:00,122.49,122.64,122.46,122.64,143151.0,121.7545,121.9036,121.7247,121.9036,143151.0
2023-05-23 14:50:00,122.64,122.78,122.63,122.72,200424.0,121.9036,122.0427,121.8936,121.9831,200424.0
2023-05-23 14:55:00,122.72,122.74,122.63,122.69,121860.0,121.9831,122.003,121.8936,121.9533,121860.0
2023-05-23 15:00:00,122.69,122.75,122.59,122.72,217731.0,121.9533,122.0129,121.8539,121.9831,217731.0
2023-05-23 15:05:00,122.72,122.78,122.56,122.67,172814.0,121.9831,122.0427,121.8241,121.9334,172814.0
2023-05-23 15:10:00,122.68,122.73,122.55,122.69,188190.0,121.9433,121.993,121.8141,121.9533,188190.0
2023-05-23 15:15:00,122.69,122.71,122.36,122.38,297922.0,121.9533,121.9732,121.6253,121.6451,297922.0
2023-05-23 15:20:00,122.39,122.61,122.34,122.59,243608.0,121.6551,121.8738,121.6054,121.8539,243608.0
2023-05-23 15:25:00,122.6,122.64,122.49,122.57,233480.0,121.8638,121.9036,121.7545,121.834,233480.0
2023-05-23 15:30:00,122.57,122.86,122.57,122.86,354105.0,121.834,122.1223,121.834,122.1223,354105.0
2023-05-23 15:35:00,122.86,122.9,122.64,122.73,321000.0,122.1223,122.162,121.9036,121.993,321000.0
2023-05-23 15:40:00,122.73,122.82,122.61,122.81,246439.0,121.993,122.0825,121.8738,122.0726,246439.0
2023-05-23 15:45:00,122.82,122.96,122.78,122.87,363280.0,122.0825,122.2217,122.0427,122.1322,363280.0
2023-05-23 15:50:00,122.85,122.95,122.68,122.76,797909.0,122.1123,122.2117,121.9433,122.0229,797909.0
2023-05-23 15:55:00,122.76,122.76,122.47,122.6,1516761.0,122.0229,122.0229,121.7346,121.8638,1516761.0
2023-05-24 09:30:00,121.14,121.41,120.79,121.37,1796409.0,120.4126,120.681,120.0647,120.6412,1796409.0
2023-05-24 09:35:00,121.36,121.91,121.24,121.28,557689.0,120.6313,121.178,120.512,120.5517,557689.0
2023-05-24 09:40:00,121.28,121.58,121.2,121.3,393683.0,120.5517,120.8499,120.4722,120.5716,393683.0
2023-05-24 09:45:00,121.31,121.6,120.84,121.24,619002.0,120.5816,120.8698,120.1144,120.512,619002.0
2023-05-24 09:50:00,121.23,121.3,120.97,121.07,375453.0,120.502,120.5716,120.2436,120.343,375453.0
2023-05-24 09:55:00,121.07,121.51,120.95,121.2,365348.0,120.343,120.7804,120.2237,120.4722,365348.0
2023-05-24 10:00:00,121.19,121.42,121.1,121.2,382176.0,120.4623,120.6909,120.3728,120.4722,382176.0
2023-05-24 10:05:00,121.2,121.24,121.0,121.05,253135.0,120.4722,120.512,120.2734,120.3231,253135.0
2023-05-24 10:10:00,121.06,121.19,120.76,121.11,405559.0,120.3331,120.4623,120.0349,120.3828,405559.0
2023-05-24 10:15:00,121.1,121.23,120.83,120.9,371839.0,120.3728,120.502,120.1044,120.174,371839.0
2023-05-24 10:20:00,120.89,121.04,120.7,120.74,368725.0,120.1641,120.3132,119.9752,120.015,368725.0
2023-05-24 10:25:00,120.73,120.86,120.48,120.53,318123.0,120.005,120.1343,119.7566,119.8063,318123.0
2023-05-24 10:30:00,120.54,120.7,120.38,120.65,391450.0,119.8162,119.9752,119.6572,119.9255,391450.0
2023-05-24 10:35:00,120.65,120.84,120.4,120.55,479845.0,119.9255,120.1144,119.677,119.8261,479845.0
2023-05-24 10:40:00,120.54,120.54,120.17,120.31,437275.0,119.8162,119.8162,119.4484,119.5876,437275.0
2023-05-24 10:45:00,120.31,120.5,120.02,120.03,449247.0,119.5876,119.7764,119.2993,119.3093,449247.0
2023-05-24 10:50:00,120.05,120.13,119.86,120.11,578574.0,119.3291,119.4087,119.1403,119.3888,578574.0
2023-05-24 10:55:00,120.13,120.15,119.89,120.06,455422.0,119.4087,119.4285,119.1701,119.3391,455422.0
2023-05-24 11:00:00,120.07,120.44,119.95,120.43,493064.0,119.349,119.7168,119.2297,119.7069,493064.0
2023-05-24 11:05:00,120.43,120.73,120.36,120.71,390993.0,119.7069,120.005,119.6373,119.9852,390993.0
2023-05-24 11:10:00,120.71,120.88,120.62,120.76,244044.0,119.9852,120.1541,119.8957,120.0349,244044.0
2023-05-24 11:15:00,120.76,120.93,120.7,120.72,182962.0,120.0349,120.2038,119.9752,119.9951,182962.0
2023-05-24 11:20:00,120.73,120.85,120.54,120.83,250785.0,120.005,120.1243,119.8162,120.1044,250785.0
2023-05-24 11:25:00,120.83,121.13,120.83,120.98,332969.0,120.1044,120.4026,120.1044,120.2535,332969.0
2023-05-24 11:30:00,120.99,121.14,120.98,121.0,292240.0,120.2635,120.4126,120.2535,120.2734,292240.0
2023-05-24 11:35:00,121.0,121.01,120.83,120.84,154460.0,120.2734,120.2834,120.1044,120.1144,154460.0
2023-05-24 11:40:00,120.84,120.89,120.62,120.79,239496.0,120.1144,120.1641,119.8957,120.0647,239496.0
2023-05-24 11:45:00,120.8,121.1,120.78,121.07,252658.0,120.0746,120.3728,120.0547,120.343,252658.0
2023-05-24 11:50:00,121.07,121.13,120.85,120.89,144874.0,120.343,120.4026,120.1243,120.1641,144874.0
2023-05-24 11:55:00,120.89,120.91,120.76,120.8,110453.0,120.1641,120.184,120.0349,120.0746,110453.0
2023-05-24 12:00:00,120.81,120.97,120.8,120.91,157124.0,120.0846,120.2436,120.0746,120.184,157124.0
2023-05-24 12:05:00,120.92,121.05,120.82,120.98,164458.0,120.1939,120.3231,120.0945,120.2535,164458.0
2023-05-24 12:10:00,120.98,120.99,120.76,120.93,189350.0,120.2535,120.2635,120.0349,120.2038,189350.0
2023-05-24 12:15:00,120.93,120.93,120.56,120.58,208907.0,120.2038,120.2038,119.8361,119.8559,208907.0
2023-05-24 12:20:00,120.58,120.59,120.49,120.58,241954.0,119.8559,119.8659,119.7665,119.8559,241954.0
2023-05-24 12:25:00,120.58,120.64,120.48,120.54,141536.0,119.8559,119.9156,119.7566,119.8162,141536.0
2023-05-24 12:30:00,120.54,120.69,120.51,120.67,167590.0,119.8162,119.9653,119.7864,119.9454,167590.0
2023-05-24 12:35:00,120.68,120.7,120.56,120.66,126981.0,119.9553,119.9752,119.8361,119.9355,126981.0
2023-05-24 12:40:00,120.66,120.73,120.61,120.66,110718.0,119.9355,120.005,119.8858,119.9355,110718.0
2023-05-24 12:45:00,120.65,120.72,120.62,120.63,106288.0,119.9255,119.9951,119.8957,119.9056,106288.0
2023-05-24 12:50:00,120.63,120.72,120.56,120.71,108699.0,119.9056,119.9951,119.8361,119.9852,108699.0
2023-05-24 12:55:00,120.71,120.82,120.65,120.66,137113.0,119.9852,120.0945,119.9255,119.9355,137113.0
2023-05-24 13:00:00,120.66,120.67,120.52,120.56,185715.0,119.9355,119.9454,119.7963,119.8361,185715.0
2023-05-24 13:05:00,120.55,120.58,120.44,120.58,242872.0,119.8261,119.8559,119.7168,119.8559,242872.0
2023-05-24 13:10:00,120.58,120.59,120.44,120.45,138238.0,119.8559,119.8659,119.7168,119.7267,138238.0
2023-05-24 13:15:00,120.45,120.47,120.32,120.37,179372.0,119.7267,119.7466,119.5975,119.6472,179372.0
2023-05-24 13:20:00,120.36,120.5,120.33,120.41,296773.0,119.6373,119.7764,119.6075,119.687,296773.0
2023-05-24 13:25:00,120.4,120.55,120.33,120.54,147470.0,119.677,119.8261,119.6075,119.8162,147470.0
2023-05-24 13:30:00,120.54,120.6,120.5,120.56,169962.0,119.8162,119.8758,119.7764,119.8361,169962.0
2023-05-24 13:35:00,120.56,120.7,120.51,120.55,180664.0,119.8361,119.9752,119.7864,119.8261,180664.0
2023-05-24 13:40:00,120.55,120.7,120.54,120.7,128227.0,119.8261,119.9752,119.8162,119.9752,128227.0
2023-05-24 13:45:00,120.7,120.82,120.6,120.67,206506.0,119.9752,120.0945,119.8758,119.9454,206506.0
2023-05-24 13:50:00,120.67,120.8,120.65,120.77,128543.0,119.9454,120.0746,119.9255,120.0448,128543.0
2023-05-24 13:55:00,120.78,120.78,120.56,120.63,84107.0,120.0547,120.0547,119.8361,119.9056,84107.0
2023-05-24 14:00:00,120.64,120.72,120.55,120.69,147996.0,119.9156,119.9951,119.8261,119.9653,147996.0
2023-05-24 14:05:00,120.69,120.74,120.42,120.44,145023.0,119.9653,120.015,119.6969,119.7168,145023.0
2023-05-24 14:10:00,120.45,120.64,120.38,120.59,193037.0,119.7267,119.9156,119.6572,119.8659,193037.0
2023-05-24 14:15:00,120.58,120.64,120.51,120.53,130961.0,119.8559,119.9156,119.7864,119.8063,130961.0
2023-05-24 14:20:00,120.52,120.52,120.39,120.44,98409.0,119.7963,119.7963,119.6671,119.7168,98409.0
2023-05-24 14:25:00,120.45,120.45,120.2,120.25,162133.0,119.7267,119.7267,119.4782,119.5279,162133.0
2023-05-24 14:30:00,120.25,120.4,120.22,120.4,131647.0,119.5279,119.677,119.4981,119.677,131647.0
2023-05-24 14:35:00,120.39,120.57,120.36,120.54,172370.0,119.6671,119.846,119.6373,119.8162,172370.0
2023-05-24 14:40:00,120.54,120.56,120.43,120.53,162566.0,119.8162,119.8361,119.7069,119.8063,162566.0
2023-05-24 14:45:00,120.53,120.59,120.47,120.49,118025.0,119.8063,119.8659,119.7466,119.7665,118025.0
2023-05-24 14:50:00,120.48,120.69,120.47,120.56,169798.0,119.7566,119.9653,119.7466,119.8361,169798.0
2023-05-24 14:55:00,120.56,120.62,120.53,120.55,97527.0,119.8361,119.8957,119.8063,119.8261,97527.0
2023-05-24 15:00:00,120.55,120.56,120.37,120.41,114306.0,119.8261,119.8361,119.6472,119.687,114306.0
2023-05-24 15:05:00,120.42,120.6,120.41,120.57,171198.0,119.6969,119.8758,119.687,119.846,171198.0
2023-05-24 15:10:00,120.57,120.59,120.43,120.5,170176.0,119.846,119.8659,119.7069,119.7764,170176.0
2023-05-24 15:15:00,120.49,120.77,120.44,120.76,276773.0,119.7665,120.0448,119.7168,120.0349,276773.0
2023-05-24 15:20:00,120.77,121.01,120.77,120.99,317548.0,120.0448,120.2834,120.0448,120.2635,317548.0
2023-05-24 15:25:00,121.0,121.1,120.85,121.07,308906.0,120.2734,120.3728,120.1243,120.343,308906.0
2023-05-24 15:30:00,121.07,121.33,121.07,121.28,469397.0,120.343,120.6014,120.343,120.5517,469397.0
2023-05-24 15:35:00,121.28,121.31,121.07,121.15,318019.0,120.5517,120.5816,120.343,120.4225,318019.0
2023-05-24 15:40:00,121.15,121.21,120.91,120.91,260172.0,120.4225,120.4822,120.184,120.184,260172.0
2023-05-24 15:45:00,120.91,121.12,120.76,121.03,456546.0,120.184,120.3927,120.0349,120.3032,456546.0
2023-05-24 15:50:00,121.03,121.11,120.82,120.98,561793.0,120.3032,120.3828,120.0945,120.2535,561793.0
2023-05-24 15:55:00,120.98,120.99,120.69,120.9,1056389.0,120.2535,120.2635,119.9653,120.174,1056389.0
2023-05-25 09:30:00,124.52,125.32,123.99,124.31,2731681.0,123.7723,124.5675,123.2455,123.5636,2731681.0
2023-05-25 09:35:00,124.3,124.51,123.7,123.93,950015.0,123.5536,123.7624,122.9572,123.1858,950015.0
2023-05-25 09:40:00,123.94,124.06,123.43,123.59,835875.0,123.1958,123.3151,122.6888,122.8479,835875.0
2023-05-25 09:45:00,123.58,123.66,123.05,123.18,641949.0,122.8379,122.9175,122.3111,122.4403,641949.0
2023-05-25 09:50:00,123.17,123.46,122.97,123.37,715516.0,122.4304,122.7187,122.2316,122.6292,715516.0
2023-05-25 09:55:00,123.37,123.44,122.87,122.97,552410.0,122.6292,122.6988,122.1322,122.2316,552410.0
2023-05-25 10:00:00,122.96,123.11,122.92,123.0,454951.0,122.2217,122.3708,122.1819,122.2614,454951.0
2023-05-25 10:05:00,123.0,123.1,122.89,122.98,377596.0,122.2614,122.3608,122.1521,122.2415,377596.0
2023-05-25 10:10:00,122.98,123.1,122.91,123.06,348753.0,122.2415,122.3608,122.172,122.3211,348753.0
2023-05-25 10:15:00,123.05,123.33,122.67,122.7,510899.0,122.3111,122.5894,121.9334,121.9632,510899.0
2023-05-25 10:20:00,122.68,122.71,122.48,122.59,668201.0,121.9433,121.9732,121.7445,121.8539,668201.0
2023-05-25 10:25:00,122.59,122.63,121.96,122.54,733759.0,121.8539,121.8936,121.2277,121.8042,733759.0
2023-05-25 10:30:00,122.55,122.74,122.25,122.7,419537.0,121.8141,122.003,121.5159,121.9632,419537.0
2023-05-25 10:35:00,122.71,122.99,122.5,122.98,334722.0,121.9732,122.2515,121.7644,122.2415,334722.0
2023-05-25 10:40:00,122.97,123.06,122.95,123.01,254903.0,122.2316,122.3211,122.2117,122.2714,254903.0
2023-05-25 10:45:00,123.01,123.34,123.0,123.2,418704.0,122.2714,122.5994,122.2614,122.4602,418704.0
2023-05-25 10:50:00,123.2,123.37,123.08,123.37,342256.0,122.4602,122.6292,122.3409,122.6292,342256.0
2023-05-25 10:55:00,123.37,123.62,123.31,123.59,362363.0,122.6292,122.8777,122.5696,122.8479,362363.0
2023-05-25 11:00:00,123.6,123.72,123.52,123.57,246995.0,122.8578,122.9771,122.7783,122.828,246995.0
2023-05-25 11:05:00,123.58,123.88,123.58,123.83,305469.0,122.8379,123.1361,122.8379,123.0864,305469.0
2023-05-25 11:10:00,123.83,124.09,123.8,124.08,402209.0,123.0864,123.3449,123.0566,123.3349,402209.0
2023-05-25 11:15:00,124.08,124.31,123.98,124.23,462675.0,123.3349,123.5636,123.2355,123.484,462675.0
2023-05-25 11:20:00,124.23,124.32,124.13,124.16,221474.0,123.484,123.5735,123.3846,123.4145,221474.0
2023-05-25 11:25:00,124.16,124.38,124.15,124.37,315688.0,123.4145,123.6331,123.4045,123.6232,315688.0
2023-05-25 11:30:00,124.37,124.39,123.9,123.96,344825.0,123.6232,123.6431,123.156,123.2157,344825.0
2023-05-25 11:35:00,123.95,124.1,123.93,124.09,210229.0,123.2057,123.3548,123.1858,123.3449,210229.0
2023-05-25 11:40:00,124.08,124.09,123.65,123.67,451867.0,123.3349,123.3449,122.9075,122.9274,451867.0
2023-05-25 11:45:00,123.66,123.75,123.55,123.72,279707.0,122.9175,123.0069,122.8081,122.9771,279707.0
2023-05-25 11:50:00,123.72,123.99,123.65,123.73,326584.0,122.9771,123.2455,122.9075,122.987,326584.0
2023-05-25 11:55:00,123.73,123.97,123.68,123.96,153999.0,122.987,123.2256,122.9373,123.2157,153999.0
2023-05-25 12:00:00,123.97,124.39,123.94,124.19,471947.0,123.2256,123.6431,123.1958,123.4443,471947.0
2023-05-25 12:05:00,124.18,124.51,124.09,124.41,356216.0,123.4343,123.7624,123.3449,123.663,356216.0
2023-05-25 12:10:00,124.41,124.56,124.34,124.44,373134.0,123.663,123.8121,123.5934,123.6928,373134.0
2023-05-25 12:15:00,124.44,124.6,124.29,124.59,379462.0,123.6928,123.8518,123.5437,123.8419,379462.0
2023-05-25 12:20:00,124.6,124.91,124.55,124.8,378316.0,123.8518,124.1599,123.8021,124.0506,378316.0
2023-05-25 12:25:00,124.79,124.87,124.45,124.54,307851.0,124.0407,124.1202,123.7027,123.7922,307851.0
2023-05-25 12:30:00,124.54,124.6,124.37,124.39,259255.0,123.7922,123.8518,123.6232,123.6431,259255.0
2023-05-25 12:35:00,124.38,124.49,124.29,124.36,217380.0,123.6331,123.7425,123.5437,123.6133,217380.0
2023-05-25 12:40:00,124.37,124.49,124.29,124.3,178323.0,123.6232,123.7425,123.5437,123.5536,178323.0
2023-05-25 12:45:00,124.3,124.33,124.22,124.25,146502.0,123.5536,123.5834,123.4741,123.5039,146502.0
2023-05-25 12:50:00,124.25,124.37,124.18,124.25,148683.0,123.5039,123.6232,123.4343,123.5039,148683.0
2023-05-25 12:55:00,124.25,124.39,124.01,124.06,230507.0,123.5039,123.6431,123.2654,123.3151,230507.0
2023-05-25 13:00:00,124.06,124.17,123.91,124.0,163748.0,123.3151,123.4244,123.166,123.2554,163748.0
2023-05-25 13:05:00,124.0,124.01,123.81,123.82,158571.0,123.2554,123.2654,123.0666,123.0765,158571.0
2023-05-25 13:10:00,123.82,123.99,123.72,123.8,171025.0,123.0765,123.2455,122.9771,123.0566,171025.0
2023-05-25 13:15:00,123.8,123.87,123.7,123.81,225380.0,123.0566,123.1262,122.9572,123.0666,225380.0
2023-05-25 13:20:00,123.82,123.87,123.65,123.71,189610.0,123.0765,123.1262,122.9075,122.9672,189610.0
2023-05-25 13:25:00,123.7,123.82,123.61,123.69,213450.0,122.9572,123.0765,122.8678,122.9473,213450.0
2023-05-25 13:30:00,123.69,123.81,123.58,123.71,219443.0,122.9473,123.0666,122.8379,122.9672,219443.0
2023-05-25 13:35:00,123.71,123.77,123.48,123.57,175118.0,122.9672,123.0268,122.7385,122.828,175118.0
2023-05-25 13:40:00,123.56,123.59,123.39,123.4,207355.0,122.8181,122.8479,122.6491,122.659,207355.0
2023-05-25 13:45:00,123.4,123.56,123.39,123.55,153305.0,122.659,122.8181,122.6491,122.8081,153305.0
2023-05-25 13:50:00,123.55,123.58,123.48,123.53,179255.0,122.8081,122.8379,122.7385,122.7882,179255.0
2023-05-25 13:55:00,123.52,123.57,123.38,123.46,328403.0,122.7783,122.828,122.6391,122.7187,328403.0
2023-05-25 14:00:00,123.46,123.74,123.41,123.46,451012.0,122.7187,122.997,122.669,122.7187,451012.0
2023-05-25 14:05:00,123.46,123.47,123.09,123.26,244274.0,122.7187,122.7286,122.3509,122.5199,244274.0
2023-05-25 14:10:00,123.26,123.45,123.17,123.44,280551.0,122.5199,122.7087,122.4304,122.6988,280551.0
2023-05-25 14:15:00,123.44,123.69,123.4,123.59,171416.0,122.6988,122.9473,122.659,122.8479,171416.0
2023-05-25 14:20:00,123.59,123.61,123.46,123.51,198984.0,122.8479,122.8678,122.7187,122.7684,198984.0
2023-05-25 14:25:00,123.51,123.52,123.3,123.32,261849.0,122.7684,122.7783,122.5596,122.5795,261849.0
2023-05-25 14:30:00,123.32,123.36,123.07,123.17,183409.0,122.5795,122.6193,122.331,122.4304,183409.0
2023-05-25 14:35:00,123.17,123.25,123.08,123.23,156056.0,122.4304,122.5099,122.3409,122.49,156056.0
2023-05-25 14:40:00,123.23,123.29,123.1,123.18,135501.0,122.49,122.5497,122.3608,122.4403,135501.0
2023-05-25 14:45:00,123.17,123.17,122.92,123.03,207873.0,122.4304,122.4304,122.1819,122.2912,207873.0
2023-05-25 14:50:00,123.03,123.1,122.95,123.0,129380.0,122.2912,122.3608,122.2117,122.2614,129380.0
2023-05-25 14:55:00,123.0,123.03,122.88,122.94,172198.0,122.2614,122.2912,122.1421,122.2018,172198.0
2023-05-25 15:00:00,122.94,123.22,122.88,123.22,200500.0,122.2018,122.4801,122.1421,122.4801,200500.0
2023-05-25 15:05:00,123.22,123.42,123.19,123.4,201798.0,122.4801,122.6789,122.4503,122.659,201798.0
2023-05-25 15:10:00,123.41,123.5,123.32,123.41,222277.0,122.669,122.7584,122.5795,122.669,222277.0
2023-05-25 15:15:00,123.42,123.54,123.34,123.47,220903.0,122.6789,122.7982,122.5994,122.7286,220903.0
2023-05-25 15:20:00,123.46,123.5,123.4,123.4,198884.0,122.7187,122.7584,122.659,122.659,198884.0
2023-05-25 15:25:00,123.4,123.51,123.31,123.46,220304.0,122.659,122.7684,122.5696,122.7187,220304.0
2023-05-25 15:30:00,123.46,123.66,123.4,123.5,296662.0,122.7187,122.9175,122.659,122.7584,296662.0
2023-05-25 15:35:00,123.5,123.62,123.41,123.62,247629.0,122.7584,122.8777,122.669,122.8777,247629.0
2023-05-25 15:40:00,123.62,123.81,123.61,123.7,359625.0,122.8777,123.0666,122.8678,122.9572,359625.0
2023-05-25 15:45:00,123.7,123.82,123.62,123.72,389230.0,122.9572,123.0765,122.8777,122.9771,389230.0
2023-05-25 15:50:00,123.71,123.72,123.49,123.53,548735.0,122.9672,122.9771,122.7485,122.7882,548735.0
2023-05-25 15:55:00,123.53,123.56,123.42,123.47,945374.0,122.7882,122.8181,122.6789,122.7286,945374.0
2023-05-26 09:30:00,123.18,123.21,122.45,122.83,846793.0,122.4403,122.4702,121.7147,122.0924,846793.0
2023-05-26 09:35:00,122.83,123.84,122.78,123.55,522382.0,122.0924,123.0964,122.0427,122.8081,522382.0
2023-05-26 09:40:00,123.55,123.6,122.95,122.96,389533.0,122.8081,122.8578,122.2117,122.2217,389533.0
2023-05-26 09:45:00,122.96,123.47,122.76,123.34,593588.0,122.2217,122.7286,122.0229,122.5994,593588.0
2023-05-26 09:50:00,123.32,123.63,123.23,123.63,317086.0,122.5795,122.8876,122.49,122.8876,317086.0
2023-05-26 09:55:00,123.63,123.8,123.43,123.63,299202.0,122.8876,123.0566,122.6888,122.8876,299202.0
2023-05-26 10:00:00,123.65,124.0,123.58,123.91,279490.0,122.9075,123.2554,122.8379,123.166,279490.0
2023-05-26 10:05:00,123.91,124.16,123.73,123.96,341649.0,123.166,123.4145,122.987,123.2157,341649.0
2023-05-26 10:10:00,123.95,124.01,123.72,123.79,356236.0,123.2057,123.2654,122.9771,123.0467,356236.0
2023-05-26 10:15:00,123.79,124.15,123.78,124.12,358766.0,123.0467,123.4045,123.0367,123.3747,358766.0
2023-05-26 10:20:00,124.12,124.26,124.1,124.2,258256.0,123.3747,123.5139,123.3548,123.4542,258256.0
2023-05-26 10:25:00,124.2,124.58,124.19,124.53,309199.0,123.4542,123.8319,123.4443,123.7822,309199.0
2023-05-26 10:30:00,124.54,124.7,124.18,124.48,445059.0,123.7922,123.9512,123.4343,123.7325,445059.0
2023-05-26 10:35:00,124.48,124.62,124.4,124.52,321740.0,123.7325,123.8717,123.653,123.7723,321740.0
2023-05-26 10:40:00,124.52,124.8,124.45,124.74,341810.0,123.7723,124.0506,123.7027,123.991,341810.0
2023-05-26 10:45:00,124.76,124.79,124.55,124.78,302623.0,124.0108,124.0407,123.8021,124.0307,302623.0
2023-05-26 10:50:00,124.78,124.8,124.5,124.73,318465.0,124.0307,124.0506,123.7524,123.981,318465.0
2023-05-26 10:55:00,124.73,124.86,124.5,124.51,324633.0,123.981,124.1102,123.7524,123.7624,324633.0
2023-05-26 11:00:00,124.51,124.53,124.25,124.38,410054.0,123.7624,123.7822,123.5039,123.6331,410054.0
2023-05-26 11:05:00,124.39,124.48,124.12,124.13,265010.0,123.6431,123.7325,123.3747,123.3846,265010.0
2023-05-26 11:10:00,124.13,124.28,124.03,124.24,226410.0,123.3846,123.5337,123.2852,123.494,226410.0
2023-05-26 11:15:00,124.26,124.3,124.1,124.2,211449.0,123.5139,123.5536,123.3548,123.4542,211449.0
2023-05-26 11:20:00,124.2,124.21,123.98,124.11,324170.0,123.4542,123.4642,123.2355,123.3648,324170.0
2023-05-26 11:25:00,124.12,124.27,124.09,124.18,237750.0,123.3747,123.5238,123.3449,123.4343,237750.0
2023-05-26 11:30:00,124.18,124.45,124.18,124.39,228148.0,123.4343,123.7027,123.4343,123.6431,228148.0
2023-05-26 11:35:00,124.39,124.42,124.29,124.38,195594.0,123.6431,123.6729,123.5437,123.6331,195594.0
2023-05-26 11:40:00,124.38,124.58,124.19,124.56,284222.0,123.6331,123.8319,123.4443,123.8121,284222.0
2023-05-26 11:45:00,124.57,124.72,124.47,124.63,225949.0,123.822,123.9711,123.7226,123.8816,225949.0
2023-05-26 11:50:00,124.64,124.71,124.59,124.62,216502.0,123.8916,123.9612,123.8419,123.8717,216502.0
2023-05-26 11:55:00,124.62,124.74,124.56,124.73,249988.0,123.8717,123.991,123.8121,123.981,249988.0
2023-05-26 12:00:00,124.72,125.15,124.72,125.03,792609.0,123.9711,124.3985,123.9711,124.2792,792609.0
2023-05-26 12:05:00,125.02,125.14,124.96,125.12,341272.0,124.2693,124.3886,124.2096,124.3687,341272.0
2023-05-26 12:10:00,125.13,125.21,124.99,125.05,443991.0,124.3786,124.4581,124.2395,124.2991,443991.0
2023-05-26 12:15:00,125.05,125.1,124.89,125.0,682598.0,124.2991,124.3488,124.1401,124.2494,682598.0
2023-05-26 12:20:00,124.99,125.26,124.99,125.13,281766.0,124.2395,124.5078,124.2395,124.3786,281766.0
2023-05-26 12:25:00,125.14,125.16,124.88,125.03,218508.0,124.3886,124.4084,124.1301,124.2792,218508.0
2023-05-26 12:30:00,125.02,125.04,124.9,124.97,161530.0,124.2693,124.2892,124.15,124.2196,161530.0
2023-05-26 12:35:00,124.96,125.0,124.81,124.99,209107.0,124.2096,124.2494,124.0605,124.2395,209107.0
2023-05-26 12:40:00,124.98,125.05,124.96,125.01,166519.0,124.2295,124.2991,124.2096,124.2593,166519.0
2023-05-26 12:45:00,125.0,125.12,125.0,125.11,188903.0,124.2494,124.3687,124.2494,124.3587,188903.0
2023-05-26 12:50:00,125.11,125.17,125.06,125.09,248179.0,124.3587,124.4184,124.309,124.3389,248179.0
2023-05-26 12:55:00,125.08,125.18,125.05,125.11,228670.0,124.3289,124.4283,124.2991,124.3587,228670.0
2023-05-26 13:00:00,125.11,125.22,124.93,125.05,450491.0,124.3587,124.4681,124.1798,124.2991,450491.0
2023-05-26 13:05:00,125.06,125.09,124.93,124.98,158460.0,124.309,124.3389,124.1798,124.2295,158460.0
2023-05-26 13:10:00,124.98,125.07,124.91,124.95,143940.0,124.2295,124.319,124.1599,124.1997,143940.0
2023-05-26 13:15:00,124.95,124.95,124.75,124.88,258770.0,124.1997,124.1997,124.0009,124.1301,258770.0
2023-05-26 13:20:00,124.88,125.02,124.87,124.92,133981.0,124.1301,124.2693,124.1202,124.1699,133981.0
2023-05-26 13:25:00,124.92,124.94,124.58,124.65,217746.0,124.1699,124.1898,123.8319,123.9015,217746.0
2023-05-26 13:30:00,124.65,124.73,124.51,124.64,231672.0,123.9015,123.981,123.7624,123.8916,231672.0
2023-05-26 13:35:00,124.64,124.7,124.46,124.7,301936.0,123.8916,123.9512,123.7127,123.9512,301936.0
2023-05-26 13:40:00,124.72,124.72,124.51,124.57,155518.0,123.9711,123.9711,123.7624,123.822,155518.0
2023-05-26 13:45:00,124.56,124.79,124.52,124.79,181556.0,123.8121,124.0407,123.7723,124.0407,181556.0
2023-05-26 13:50:00,124.78,124.81,124.67,124.71,130120.0,124.0307,124.0605,123.9214,123.9612,130120.0
2023-05-26 13:55:00,124.71,124.79,124.59,124.62,171729.0,123.9612,124.0407,123.8419,123.8717,171729.0
2023-05-26 14:00:00,124.62,124.64,124.36,124.43,206543.0,123.8717,123.8916,123.6133,123.6828,206543.0
2023-05-26 14:05:00,124.43,124.45,124.21,124.24,184360.0,123.6828,123.7027,123.4642,123.494,184360.0
2023-05-26 14:10:00,124.24,124.49,124.22,124.41,154953.0,123.494,123.7425,123.4741,123.663,154953.0
2023-05-26 14:15:00,124.41,124.51,124.38,124.43,96729.0,123.663,123.7624,123.6331,123.6828,96729.0
2023-05-26 14:20:00,124.42,124.53,124.33,124.52,106355.0,123.6729,123.7822,123.5834,123.7723,106355.0
2023-05-26 14:25:00,124.52,124.55,124.31,124.34,120119.0,123.7723,123.8021,123.5636,123.5934,120119.0
2023-05-26 14:30:00,124.34,124.39,124.23,124.38,156903.0,123.5934,123.6431,123.484,123.6331,156903.0
2023-05-26 14:35:00,124.39,124.51,124.36,124.41,186576.0,123.6431,123.7624,123.6133,123.663,186576.0
2023-05-26 14:40:00,124.41,124.44,124.25,124.39,228084.0,123.663,123.6928,123.5039,123.6431,228084.0
2023-05-26 14:45:00,124.39,124.57,124.37,124.54,294601.0,123.6431,123.822,123.6232,123.7922,294601.0
2023-05-26 14:50:00,124.54,124.64,124.47,124.5,197277.0,123.7922,123.8916,123.7226,123.7524,197277.0
2023-05-26 14:55:00,124.51,124.59,124.29,124.39,181585.0,123.7624,123.8419,123.5437,123.6431,181585.0
2023-05-26 15:00:00,124.4,124.49,124.32,124.45,185252.0,123.653,123.7425,123.5735,123.7027,185252.0
2023-05-26 15:05:00,124.46,124.55,124.42,124.51,221604.0,123.7127,123.8021,123.6729,123.7624,221604.0
2023-05-26 15:10:00,124.52,124.61,124.45,124.59,228771.0,123.7723,123.8618,123.7027,123.8419,228771.0
2023-05-26 15:15:00,124.58,124.6,124.48,124.5,302876.0,123.8319,123.8518,123.7325,123.7524,302876.0
2023-05-26 15:20:00,124.49,124.74,124.49,124.7,277565.0,123.7425,123.991,123.7425,123.9512,277565.0
2023-05-26 15:25:00,124.7,124.78,124.64,124.67,247240.0,123.9512,124.0307,123.8916,123.9214,247240.0
2023-05-26 15:30:00,124.66,124.75,124.62,124.73,386006.0,123.9115,124.0009,123.8717,123.981,386006.0
2023-05-26 15:35:00,124.73,124.77,124.61,124.72,355339.0,123.981,124.0208,123.8618,123.9711,355339.0
2023-05-26 15:40:00,124.73,124.87,124.56,124.86,486159.0,123.981,124.1202,123.8121,124.1102,486159.0
2023-05-26 15:45:00,124.85,124.9,124.66,124.73,443102.0,124.1003,124.15,123.9115,123.981,443102.0
2023-05-26 15:50:00,124.73,124.82,124.61,124.74,760118.0,123.981,124.0705,123.8618,123.991,760118.0
2023-05-26 15:55:00,124.74,124.85,124.52,124.6,1575675.0,123.991,124.1003,123.7723,123.8518,1575675.0
2023-05-30 09:30:00,125.61,125.66,123.85,123.89,1711581.0,124.8557,124.9054,123.1063,123.1461,1711581.0
2023-05-30 09:35:00,123.89,124.42,122.87,124.07,1086370.0,123.1461,123.6729,122.1322,123.325,1086370.0
2023-05-30 09:40:00,124.07,124.5,123.13,123.17,760107.0,123.325,123.7524,122.3906,122.4304,760107.0
2023-05-30 09:45:00,123.2,123.49,122.17,122.25,1445188.0,122.4602,122.7485,121.4364,121.5159,1445188.0
2023-05-30 09:50:00,122.24,122.39,122.0,122.14,774683.0,121.506,121.6551,121.2674,121.4066,774683.0
2023-05-30 09:55:00,122.14,122.75,122.03,122.55,754372.0,121.4066,122.0129,121.2972,121.8141,754372.0
2023-05-30 10:00:00,122.55,122.6,122.21,122.4,557254.0,121.8141,121.8638,121.4762,121.665,557254.0
2023-05-30 10:05:00,122.4,123.2,122.35,122.8,530178.0,121.665,122.4602,121.6153,122.0626,530178.0
2023-05-30 10:10:00,122.8,123.01,122.76,122.78,444376.0,122.0626,122.2714,122.0229,122.0427,444376.0
2023-05-30 10:15:00,122.79,122.87,122.57,122.61,354216.0,122.0527,122.1322,121.834,121.8738,354216.0
2023-05-30 10:20:00,122.6,123.37,122.52,123.1,500341.0,121.8638,122.6292,121.7843,122.3608,500341.0
2023-05-30 10:25:00,123.1,123.57,123.09,123.36,305265.0,122.3608,122.828,122.3509,122.6193,305265.0
2023-05-30 10:30:00,123.38,123.52,123.1,123.38,518660.0,122.6391,122.7783,122.3608,122.6391,518660.0
2023-05-30 10:35:00,123.36,123.86,123.25,123.72,263323.0,122.6193,123.1163,122.5099,122.9771,263323.0
2023-05-30 10:40:00,123.73,123.75,123.52,123.62,183202.0,122.987,123.0069,122.7783,122.8777,183202.0
2023-05-30 10:45:00,123.61,124.0,123.55,123.96,255012.0,122.8678,123.2554,122.8081,123.2157,255012.0
2023-05-30 10:50:00,123.95,124.3,123.91,124.21,374778.0,123.2057,123.5536,123.166,123.4642,374778.0
2023-05-30 10:55:00,124.2,124.29,124.03,124.14,353168.0,123.4542,123.5437,123.2852,123.3946,353168.0
2023-05-30 11:00:00,124.13,124.51,124.03,124.44,275089.0,123.3846,123.7624,123.2852,123.6928,275089.0
2023-05-30 11:05:00,124.43,124.48,124.27,124.41,148156.0,123.6828,123.7325,123.5238,123.663,148156.0
2023-05-30 11:10:00,124.4,124.47,124.29,124.45,199680.0,123.653,123.7226,123.5437,123.7027,199680.0
2023-05-30 11:15:00,124.44,124.45,124.17,124.26,180336.0,123.6928,123.7027,123.4244,123.5139,180336.0
2023-05-30 11:20:00,124.26,124.27,123.76,123.77,272401.0,123.5139,123.5238,123.0169,123.0268,272401.0
2023-05-30 11:25:00,123.77,124.09,123.61,124.08,199966.0,123.0268,123.3449,122.8678,123.3349,199966.0
2023-05-30 11:30:00,124.08,124.12,123.94,124.09,133274.0,123.3349,123.3747,123.1958,123.3449,133274.0
2023-05-30 11:35:00,124.08,124.49,124.04,124.47,225392.0,123.3349,123.7425,123.2952,123.7226,225392.0
2023-05-30 11:40:00,124.49,124.54,124.21,124.23,134241.0,123.7425,123.7922,123.4642,123.484,134241.0
2023-05-30 11:45:00,124.22,124.35,124.15,124.27,118034.0,123.4741,123.6033,123.4045,123.5238,118034.0
2023-05-30 11:50:00,124.27,124.3,124.03,124.2,104329.0,123.5238,123.5536,123.2852,123.4542,104329.0
2023-05-30 11:55:00,124.2,124.25,123.87,123.92,124896.0,123.4542,123.5039,123.1262,123.1759,124896.0
2023-05-30 12:00:00,123.92,124.18,123.87,124.0,173438.0,123.1759,123.4343,123.1262,123.2554,173438.0
2023-05-30 12:05:00,123.99,124.11,123.91,124.04,124763.0,123.2455,123.3648,123.166,123.2952,124763.0
2023-05-30 12:10:00,124.05,124.11,123.98,124.11,136948.0,123.3051,123.3648,123.2355,123.3648,136948.0
2023-05-30 12:15:00,124.11,124.18,123.92,123.94,136529.0,123.3648,123.4343,123.1759,123.1958,136529.0
2023-05-30 12:20:00,123.94,124.16,123.84,124.1,162218.0,123.1958,123.4145,123.0964,123.3548,162218.0
2023-05-30 12:25:00,124.11,124.24,123.9,124.08,169591.0,123.3648,123.494,123.156,123.3349,169591.0
2023-05-30 12:30:00,124.09,124.25,123.89,123.89,145541.0,123.3449,123.5039,123.1461,123.1461,145541.0
2023-05-30 12:35:00,123.89,124.12,123.78,123.84,148428.0,123.1461,123.3747,123.0367,123.0964,148428.0
2023-05-30 12:40:00,123.84,123.95,123.71,123.94,102408.0,123.0964,123.2057,122.9672,123.1958,102408.0
2023-05-30 12:45:00,123.96,124.09,123.91,124.03,112519.0,123.2157,123.3449,123.166,123.2852,112519.0
2023-05-30 12:50:00,124.04,124.2,124.03,124.15,133541.0,123.2952,123.4542,123.2852,123.4045,133541.0
2023-05-30 12:55:00,124.15,124.34,124.1,124.3,118704.0,123.4045,123.5934,123.3548,123.5536,118704.0
2023-05-30 13:00:00,124.3,124.31,123.84,123.87,197462.0,123.5536,123.5636,123.0964,123.1262,197462.0
2023-05-30 13:05:00,123.85,123.91,123.72,123.79,132645.0,123.1063,123.166,122.9771,123.0467,132645.0
2023-05-30 13:10:00,123.8,123.9,123.65,123.68,108982.0,123.0566,123.156,122.9075,122.9373,108982.0
2023-05-30 13:15:00,123.67,123.67,123.51,123.52,118704.0,122.9274,122.9274,122.7684,122.7783,118704.0
2023-05-30 13:20:00,123.52,123.53,123.34,123.34,134932.0,122.7783,122.7882,122.5994,122.5994,134932.0
2023-05-30 13:25:00,123.35,123.44,123.28,123.3,174437.0,122.6093,122.6988,122.5397,122.5596,174437.0
2023-05-30 13:30:00,123.28,123.45,123.21,123.36,186809.0,122.5397,122.7087,122.4702,122.6193,186809.0
2023-05-30 13:35:00,123.35,123.37,123.12,123.15,165367.0,122.6093,122.6292,122.3807,122.4105,165367.0
2023-05-30 13:40:00,123.15,123.16,122.94,123.0,177390.0,122.4105,122.4205,122.2018,122.2614,177390.0
2023-05-30 13:45:00,122.99,123.07,122.93,123.0,155913.0,122.2515,122.331,122.1918,122.2614,155913.0
2023-05-30 13:50:00,123.01,123.06,122.74,122.77,161305.0,122.2714,122.3211,122.003,122.0328,161305.0
2023-05-30 13:55:00,122.76,122.76,122.58,122.67,276407.0,122.0229,122.0229,121.8439,121.9334,276407.0
2023-05-30 14:00:00,122.68,122.74,122.53,122.59,155626.0,121.9433,122.003,121.7942,121.8539,155626.0
2023-05-30 14:05:00,122.58,122.72,122.53,122.6,196687.0,121.8439,121.9831,121.7942,121.8638,196687.0
2023-05-30 14:10:00,122.59,122.88,122.58,122.74,200695.0,121.8539,122.1421,121.8439,122.003,200695.0
2023-05-30 14:15:00,122.73,122.91,122.73,122.88,215550.0,121.993,122.172,121.993,122.1421,215550.0
2023-05-30 14:20:00,122.89,123.26,122.87,123.25,264811.0,122.1521,122.5199,122.1322,122.5099,264811.0
2023-05-30 14:25:00,123.24,123.45,123.24,123.39,159090.0,122.5,122.7087,122.5,122.6491,159090.0
2023-05-30 14:30:00,123.39,123.63,123.38,123.46,278773.0,122.6491,122.8876,122.6391,122.7187,278773.0
2023-05-30 14:35:00,123.45,123.77,123.41,123.73,174548.0,122.7087,123.0268,122.669,122.987,174548.0
2023-05-30 14:40:00,123.73,123.97,123.69,123.95,187832.0,122.987,123.2256,122.9473,123.2057,187832.0
2023-05-30 14:45:00,123.95,124.05,123.9,124.02,279267.0,123.2057,123.3051,123.156,123.2753,279267.0
2023-05-30 14:50:00,124.03,124.12,123.93,124.05,257449.0,123.2852,123.3747,123.1858,123.3051,257449.0
2023-05-30 14:55:00,124.06,124.16,123.88,123.92,208457.0,123.3151,123.4145,123.1361,123.1759,208457.0
2023-05-30 15:00:00,123.91,123.94,123.68,123.9,241291.0,123.166,123.1958,122.9373,123.156,241291.0
2023-05-30 15:05:00,123.91,123.92,123.75,123.83,159952.0,123.166,123.1759,123.0069,123.0864,159952.0
2023-05-30 15:10:00,123.83,123.84,123.62,123.74,176003.0,123.0864,123.0964,122.8777,122.997,176003.0
2023-05-30 15:15:00,123.75,123.82,123.64,123.81,113687.0,123.0069,123.0765,122.8976,123.0666,113687.0
2023-05-30 15:20:00,123.81,123.85,123.67,123.74,105275.0,123.0666,123.1063,122.9274,122.997,105275.0
2023-05-30 15:25:00,123.74,123.85,123.73,123.75,121099.0,122.997,123.1063,122.987,123.0069,121099.0
2023-05-30 15:30:00,123.75,123.9,123.74,123.87,156815.0,123.0069,123.156,122.997,123.1262,156815.0
2023-05-30 15:35:00,123.87,123.99,123.86,123.87,214672.0,123.1262,123.2455,123.1163,123.1262,214672.0
2023-05-30 15:40:00,123.86,123.94,123.73,123.73,218413.0,123.1163,123.1958,122.987,122.987,218413.0
2023-05-30 15:45:00,123.73,123.86,123.68,123.84,264119.0,122.987,123.1163,122.9373,123.0964,264119.0
2023-05-30 15:50:00,123.84,123.88,123.44,123.51,447249.0,123.0964,123.1361,122.6988,122.7684,447249.0
2023-05-30 15:55:00,123.51,123.78,123.41,123.68,1315694.0,122.7684,123.0367,122.669,122.9373,1315694.0
2023-05-31 09:30:00,122.71,123.14,122.5,122.94,856958.0,121.9732,122.4006,121.7644,122.2018,856958.0
2023-05-31 09:35:00,122.96,123.08,122.68,123.08,355707.0,122.2217,122.3409,121.9433,122.3409,355707.0
2023-05-31 09:40:00,123.06,123.51,123.0,123.35,272388.0,122.3211,122.7684,122.2614,122.6093,272388.0
2023-05-31 09:45:00,123.33,123.62,123.16,123.62,307587.0,122.5894,122.8777,122.4205,122.8777,307587.0
2023-05-31 09:50:00,123.6,123.6,123.06,123.06,277918.0,122.8578,122.8578,122.3211,122.3211,277918.0
2023-05-31 09:55:00,123.05,123.21,122.99,123.11,211076.0,122.3111,122.4702,122.2515,122.3708,211076.0
2023-05-31 10:00:00,123.12,123.95,123.0,123.74,607949.0,122.3807,123.2057,122.2614,122.997,607949.0
2023-05-31 10:05:00,123.72,124.07,123.61,124.05,308520.0,122.9771,123.325,122.8678,123.3051,308520.0
2023-05-31 10:10:00,124.05,124.05,123.74,123.82,496558.0,123.3051,123.3051,122.997,123.0765,496558.0
2023-05-31 10:15:00,123.82,123.99,123.17,123.32,418949.0,123.0765,123.2455,122.4304,122.5795,418949.0
2023-05-31 10:20:00,123.31,123.32,122.9,123.05,344528.0,122.5696,122.5795,122.162,122.3111,344528.0
2023-05-31 10:25:00,123.06,123.07,122.74,122.96,314839.0,122.3211,122.331,122.003,122.2217,314839.0
2023-05-31 10:30:00,122.97,123.3,122.9,123.15,242494.0,122.2316,122.5596,122.162,122.4105,242494.0
2023-05-31 10:35:00,123.15,123.42,123.0,123.02,224166.0,122.4105,122.6789,122.2614,122.2813,224166.0
2023-05-31 10:40:00,123.02,123.29,122.94,123.05,132324.0,122.2813,122.5497,122.2018,122.3111,132324.0
2023-05-31 10:45:00,123.05,123.24,122.98,123.19,124126.0,122.3111,122.5,122.2415,122.4503,124126.0
2023-05-31 10:50:00,123.19,123.38,123.12,123.21,157354.0,122.4503,122.6391,122.3807,122.4702,157354.0
2023-05-31 10:55:00,123.21,123.35,123.06,123.27,241047.0,122.4702,122.6093,122.3211,122.5298,241047.0
2023-05-31 11:00:00,123.28,123.37,123.01,123.09,174104.0,122.5397,122.6292,122.2714,122.3509,174104.0
2023-05-31 11:05:00,123.09,123.25,122.99,123.07,135917.0,122.3509,122.5099,122.2515,122.331,135917.0
2023-05-31 11:10:00,123.08,123.29,123.05,123.09,138660.0,122.3409,122.5497,122.3111,122.3509,138660.0
2023-05-31 11:15:00,123.1,123.22,122.93,122.97,163048.0,122.3608,122.4801,122.1918,122.2316,163048.0
2023-05-31 11:20:00,122.97,123.16,122.87,123.04,237536.0,122.2316,122.4205,122.1322,122.3012,237536.0
2023-05-31 11:25:00,123.03,123.04,122.83,122.92,147858.0,122.2912,122.3012,122.0924,122.1819,147858.0
2023-05-31 11:30:00,122.91,122.97,122.82,122.92,140863.0,122.172,122.2316,122.0825,122.1819,140863.0
2023-05-31 11:35:00,122.92,123.02,122.83,122.94,116974.0,122.1819,122.2813,122.0924,122.2018,116974.0
2023-05-31 11:40:00,122.94,123.1,122.91,123.07,111904.0,122.2018,122.3608,122.172,122.331,111904.0
2023-05-31 11:45:00,123.06,123.31,123.05,123.31,206319.0,122.3211,122.5696,122.3111,122.5696,206319.0
2023-05-31 11:50:00,123.31,123.36,123.16,123.34,181937.0,122.5696,122.6193,122.4205,122.5994,181937.0
2023-05-31 11:55:00,123.35,123.51,123.21,123.26,159728.0,122.6093,122.7684,122.4702,122.5199,159728.0
2023-05-31 12:00:00,123.26,123.48,123.2,123.44,153435.0,122.5199,122.7385,122.4602,122.6988,153435.0
2023-05-31 12:05:00,123.44,123.46,123.11,123.29,213302.0,122.6988,122.7187,122.3708,122.5497,213302.0
2023-05-31 12:10:00,123.29,123.47,123.27,123.32,139103.0,122.5497,122.7286,122.5298,122.5795,139103.0
2023-05-31 12:15:00,123.32,123.33,123.06,123.14,86834.0,122.5795,122.5894,122.3211,122.4006,86834.0
2023-05-31 12:20:00,123.14,123.17,122.98,123.03,83556.0,122.4006,122.4304,122.2415,122.2912,83556.0
2023-05-31 12:25:00,123.02,123.12,122.98,123.0,77965.0,122.2813,122.3807,122.2415,122.2614,77965.0
2023-05-31 12:30:00,123.0,123.15,122.94,123.13,92976.0,122.2614,122.4105,122.2018,122.3906,92976.0
2023-05-31 12:35:00,123.13,123.21,122.85,122.86,112795.0,122.3906,122.4702,122.1123,122.1223,112795.0
2023-05-31 12:40:00,122.87,123.02,122.81,122.99,116187.0,122.1322,122.2813,122.0726,122.2515,116187.0
2023-05-31 12:45:00,122.99,123.16,122.96,123.08,111532.0,122.2515,122.4205,122.2217,122.3409,111532.0
2023-05-31 12:50:00,123.07,123.1,122.84,123.06,166637.0,122.331,122.3608,122.1024,122.3211,166637.0
2023-05-31 12:55:00,123.08,123.14,123.0,123.05,70000.0,122.3409,122.4006,122.2614,122.3111,70000.0
2023-05-31 13:00:00,123.05,123.14,122.97,123.13,58758.0,122.3111,122.4006,122.2316,122.3906,58758.0
2023-05-31 13:05:00,123.13,123.15,123.01,123.06,84548.0,122.3906,122.4105,122.2714,122.3211,84548.0
2023-05-31 13:10:00,123.07,123.15,123.07,123.12,52967.0,122.331,122.4105,122.331,122.3807,52967.0
2023-05-31 13:15:00,123.12,123.16,123.05,123.07,83953.0,122.3807,122.4205,122.3111,122.331,83953.0
2023-05-31 13:20:00,123.06,123.21,123.02,123.12,78712.0,122.3211,122.4702,122.2813,122.3807,78712.0
2023-05-31 13:25:00,123.13,123.28,123.04,123.25,93467.0,122.3906,122.5397,122.3012,122.5099,93467.0
2023-05-31 13:30:00,123.27,123.46,123.27,123.43,91596.0,122.5298,122.7187,122.5298,122.6888,91596.0
2023-05-31 13:35:00,123.43,123.58,123.36,123.51,150654.0,122.6888,122.8379,122.6193,122.7684,150654.0
2023-05-31 13:40:00,123.51,123.72,123.43,123.43,206774.0,122.7684,122.9771,122.6888,122.6888,206774.0
2023-05-31 13:45:00,123.44,123.45,123.22,123.24,151361.0,122.6988,122.7087,122.4801,122.5,151361.0
2023-05-31 13:50:00,123.25,123.29,123.19,123.22,129042.0,122.5099,122.5497,122.4503,122.4801,129042.0
2023-05-31 13:55:00,123.21,123.38,123.21,123.32,140184.0,122.4702,122.6391,122.4702,122.5795,140184.0
2023-05-31 14:00:00,123.33,123.4,123.19,123.29,103569.0,122.5894,122.659,122.4503,122.5497,103569.0
2023-05-31 14:05:00,123.29,123.33,123.19,123.29,117115.0,122.5497,122.5894,122.4503,122.5497,117115.0
2023-05-31 14:10:00,123.3,123.35,123.26,123.34,96305.0,122.5596,122.6093,122.5199,122.5994,96305.0
2023-05-31 14:15:00,123.34,123.36,123.1,123.22,129189.0,122.5994,122.6193,122.3608,122.4801,129189.0
2023-05-31 14:20:00,123.22,123.24,122.99,123.02,138090.0,122.4801,122.5,122.2515,122.2813,138090.0
2023-05-31 14:25:00,123.01,123.2,122.88,123.14,225972.0,122.2714,122.4602,122.1421,122.4006,225972.0
2023-05-31 14:30:00,123.14,123.14,123.03,123.04,155418.0,122.4006,122.4006,122.2912,122.3012,155418.0
2023-05-31 14:35:00,123.03,123.27,123.03,123.25,90151.0,122.2912,122.5298,122.2912,122.5099,90151.0
2023-05-31 14:40:00,123.25,123.27,123.18,123.26,152999.0,122.5099,122.5298,122.4403,122.5199,152999.0
2023-05-31 14:45:00,123.26,123.36,123.09,123.09,161578.0,122.5199,122.6193,122.3509,122.3509,161578.0
2023-05-31 14:50:00,123.09,123.11,122.86,122.99,176757.0,122.3509,122.3708,122.1223,122.2515,176757.0
2023-05-31 14:55:00,122.99,123.15,122.98,123.07,84655.0,122.2515,122.4105,122.2415,122.331,84655.0
2023-05-31 15:00:00,123.08,123.08,122.79,122.86,125126.0,122.3409,122.3409,122.0527,122.1223,125126.0
2023-05-31 15:05:00,122.86,122.91,122.8,122.82,120786.0,122.1223,122.172,122.0626,122.0825,120786.0
2023-05-31 15:10:00,122.83,122.9,122.75,122.86,127044.0,122.0924,122.162,122.0129,122.1223,127044.0
2023-05-31 15:15:00,122.86,123.09,122.86,123.07,113535.0,122.1223,122.3509,122.1223,122.331,113535.0
2023-05-31 15:20:00,123.08,123.27,123.06,123.21,191486.0,122.3409,122.5298,122.3211,122.4702,191486.0
2023-05-31 15:25:00,123.21,123.31,123.12,123.29,151804.0,122.4702,122.5696,122.3807,122.5497,151804.0
2023-05-31 15:30:00,123.3,123.43,123.22,123.34,196930.0,122.5596,122.6888,122.4801,122.5994,196930.0
2023-05-31 15:35:00,123.35,123.55,123.31,123.42,195348.0,122.6093,122.8081,122.5696,122.6789,195348.0
2023-05-31 15:40:00,123.42,123.65,123.38,123.51,274564.0,122.6789,122.9075,122.6391,122.7684,274564.0
2023-05-31 15:45:00,123.51,123.73,123.48,123.71,317689.0,122.7684,122.987,122.7385,122.9672,317689.0
2023-05-31 15:50:00,123.71,123.74,122.61,122.74,1404909.0,122.9672,122.997,121.8738,122.003,1404909.0
2023-05-31 15:55:00,122.73,123.0,122.51,122.97,2567853.0,121.993,122.2614,121.7744,122.2316,2567853.0
2023-06-01 09:30:00,122.79,123.75,122.75,123.11,997062.0,122.0527,123.0069,122.0129,122.3708,997062.0
2023-06-01 09:35:00,123.1,123.3,122.62,123.3,303024.0,122.3608,122.5596,121.8837,122.5596,303024.0
2023-06-01 09:40:00,123.3,123.88,123.3,123.71,393583.0,122.5596,123.1361,122.5596,122.9672,393583.0
2023-06-01 09:45:00,123.72,124.38,123.51,124.28,494782.0,122.9771,123.6331,122.7684,123.5337,494782.0
2023-06-01 09:50:00,124.28,124.42,123.74,123.83,426812.0,123.5337,123.6729,122.997,123.0864,426812.0
2023-06-01 09:55:00,123.84,124.02,123.76,123.86,354837.0,123.0964,123.2753,123.0169,123.1163,354837.0
2023-06-01 10:00:00,123.87,124.0,123.74,123.79,298632.0,123.1262,123.2554,122.997,123.0467,298632.0
2023-06-01 10:05:00,123.79,124.02,123.77,123.82,412142.0,123.0467,123.2753,123.0268,123.0765,412142.0
2023-06-01 10:10:00,123.82,123.83,123.43,123.56,255097.0,123.0765,123.0864,122.6888,122.8181,255097.0
2023-06-01 10:15:00,123.54,123.58,123.22,123.22,244941.0,122.7982,122.8379,122.4801,122.4801,244941.0
2023-06-01 10:20:00,123.22,123.37,123.09,123.33,243094.0,122.4801,122.6292,122.3509,122.5894,243094.0
2023-06-01 10:25:00,123.34,123.36,123.22,123.3,312730.0,122.5994,122.6193,122.4801,122.5596,312730.0
2023-06-01 10:30:00,123.31,123.44,122.96,122.98,238323.0,122.5696,122.6988,122.2217,122.2415,238323.0
2023-06-01 10:35:00,122.98,123.09,122.81,123.07,359116.0,122.2415,122.3509,122.0726,122.331,359116.0
2023-06-01 10:40:00,123.07,123.54,123.05,123.4,258362.0,122.331,122.7982,122.3111,122.659,258362.0
2023-06-01 10:45:00,123.4,123.76,123.33,123.73,397540.0,122.659,123.0169,122.5894,122.987,397540.0
2023-06-01 10:50:00,123.74,123.75,123.36,123.4,147748.0,122.997,123.0069,122.6193,122.659,147748.0
2023-06-01 10:55:00,123.41,123.43,123.14,123.15,239180.0,122.669,122.6888,122.4006,122.4105,239180.0
2023-06-01 11:00:00,123.15,123.21,122.89,123.1,250015.0,122.4105,122.4702,122.1521,122.3608,250015.0
2023-06-01 11:05:00,123.11,123.32,122.86,123.02,219646.0,122.3708,122.5795,122.1223,122.2813,219646.0
2023-06-01 11:10:00,123.04,123.29,122.98,123.22,179769.0,122.3012,122.5497,122.2415,122.4801,179769.0
2023-06-01 11:15:00,123.23,123.42,123.08,123.09,187322.0,122.49,122.6789,122.3409,122.3509,187322.0
2023-06-01 11:20:00,123.08,123.18,122.84,122.98,217563.0,122.3409,122.4403,122.1024,122.2415,217563.0
2023-06-01 11:25:00,122.99,123.12,122.83,122.97,226455.0,122.2515,122.3807,122.0924,122.2316,226455.0
2023-06-01 11:30:00,122.97,123.25,122.82,123.15,216111.0,122.2316,122.5099,122.0825,122.4105,216111.0
2023-06-01 11:35:00,123.15,123.19,122.91,122.94,178595.0,122.4105,122.4503,122.172,122.2018,178595.0
2023-06-01 11:40:00,122.94,123.04,122.84,122.84,196549.0,122.2018,122.3012,122.1024,122.1024,196549.0
2023-06-01 11:45:00,122.83,123.12,122.81,123.06,295384.0,122.0924,122.3807,122.0726,122.3211,295384.0
2023-06-01 11:50:00,123.07,123.12,122.96,123.01,258844.0,122.331,122.3807,122.2217,122.2714,258844.0
2023-06-01 11:55:00,123.01,123.2,122.97,123.18,174419.0,122.2714,122.4602,122.2316,122.4403,174419.0
2023-06-01 12:00:00,123.19,123.32,123.16,123.31,238628.0,122.4503,122.5795,122.4205,122.5696,238628.0
2023-06-01 12:05:00,123.31,123.33,123.06,123.13,232001.0,122.5696,122.5894,122.3211,122.3906,232001.0
2023-06-01 12:10:00,123.13,123.3,123.13,123.23,195728.0,122.3906,122.5596,122.3906,122.49,195728.0
2023-06-01 12:15:00,123.24,123.35,123.18,123.18,223647.0,122.5,122.6093,122.4403,122.4403,223647.0
2023-06-01 12:20:00,123.19,123.32,123.15,123.29,151010.0,122.4503,122.5795,122.4105,122.5497,151010.0
2023-06-01 12:25:00,123.29,123.35,123.13,123.2,167925.0,122.5497,122.6093,122.3906,122.4602,167925.0
2023-06-01 12:30:00,123.21,123.33,123.15,123.18,132860.0,122.4702,122.5894,122.4105,122.4403,132860.0
2023-06-01 12:35:00,123.19,123.28,123.11,123.28,157425.0,122.4503,122.5397,122.3708,122.5397,157425.0
2023-06-01 12:40:00,123.28,123.38,123.22,123.26,216560.0,122.5397,122.6391,122.4801,122.5199,216560.0
2023-06-01 12:45:00,123.26,123.38,123.16,123.26,163487.0,122.5199,122.6391,122.4205,122.5199,163487.0
2023-06-01 12:50:00,123.27,123.27,123.13,123.24,200289.0,122.5298,122.5298,122.3906,122.5,200289.0
2023-06-01 12:55:00,123.25,123.29,123.07,123.09,183756.0,122.5099,122.5497,122.331,122.3509,183756.0
2023-06-01 13:00:00,123.09,123.16,122.88,122.97,230397.0,122.3509,122.4205,122.1421,122.2316,230397.0
2023-06-01 13:05:00,122.97,123.13,122.91,123.01,170905.0,122.2316,122.3906,122.172,122.2714,170905.0
2023-06-01 13:10:00,123.01,123.2,122.98,123.2,141551.0,122.2714,122.4602,122.2415,122.4602,141551.0
2023-06-01 13:15:00,123.2,123.22,123.1,123.21,168517.0,122.4602,122.4801,122.3608,122.4702,168517.0
2023-06-01 13:20:00,123.21,123.27,123.05,123.09,253131.0,122.4702,122.5298,122.3111,122.3509,253131.0
2023-06-01 13:25:00,123.1,123.19,123.04,123.08,172608.0,122.3608,122.4503,122.3012,122.3409,172608.0
2023-06-01 13:30:00,123.08,123.23,122.99,123.22,202280.0,122.3409,122.49,122.2515,122.4801,202280.0
2023-06-01 13:35:00,123.23,123.51,123.22,123.33,218756.0,122.49,122.7684,122.4801,122.5894,218756.0
2023-06-01 13:40:00,123.32,123.33,123.19,123.22,138632.0,122.5795,122.5894,122.4503,122.4801,138632.0
2023-06-01 13:45:00,123.23,123.35,123.21,123.32,112980.0,122.49,122.6093,122.4702,122.5795,112980.0
2023-06-01 13:50:00,123.33,123.33,123.24,123.28,89731.0,122.5894,122.5894,122.5,122.5397,89731.0
2023-06-01 13:55:00,123.28,123.32,123.22,123.31,98385.0,122.5397,122.5795,122.4801,122.5696,98385.0
2023-06-01 14:00:00,123.31,123.43,123.2,123.36,139298.0,122.5696,122.6888,122.4602,122.6193,139298.0
2023-06-01 14:05:00,123.36,123.51,123.35,123.42,174308.0,122.6193,122.7684,122.6093,122.6789,174308.0
2023-06-01 14:10:00,123.41,123.44,123.34,123.38,111664.0,122.669,122.6988,122.5994,122.6391,111664.0
2023-06-01 14:15:00,123.38,123.49,123.29,123.32,131435.0,122.6391,122.7485,122.5497,122.5795,131435.0
2023-06-01 14:20:00,123.32,123.42,123.31,123.42,78984.0,122.5795,122.6789,122.5696,122.6789,78984.0
2023-06-01 14:25:00,123.42,123.48,123.32,123.46,103050.0,122.6789,122.7385,122.5795,122.7187,103050.0
2023-06-01 14:30:00,123.46,123.56,123.44,123.47,130156.0,122.7187,122.8181,122.6988,122.7286,130156.0
2023-06-01 14:35:00,123.48,123.51,123.34,123.38,148413.0,122.7385,122.7684,122.5994,122.6391,148413.0
2023-06-01 14:40:00,123.38,123.44,123.35,123.35,117081.0,122.6391,122.6988,122.6093,122.6093,117081.0
2023-06-01 14:45:00,123.35,123.45,123.31,123.41,110025.0,122.6093,122.7087,122.5696,122.669,110025.0
2023-06-01 14:50:00,123.41,123.52,123.37,123.44,144353.0,122.669,122.7783,122.6292,122.6988,144353.0
2023-06-01 14:55:00,123.44,123.44,123.35,123.36,121467.0,122.6988,122.6988,122.6093,122.6193,121467.0
2023-06-01 15:00:00,123.36,123.47,123.31,123.46,165017.0,122.6193,122.7286,122.5696,122.7187,165017.0
2023-06-01 15:05:00,123.46,123.52,123.41,123.47,149400.0,122.7187,122.7783,122.669,122.7286,149400.0
2023-06-01 15:10:00,123.47,123.55,123.43,123.5,159895.0,122.7286,122.8081,122.6888,122.7584,159895.0
2023-06-01 15:15:00,123.5,123.55,123.43,123.44,178160.0,122.7584,122.8081,122.6888,122.6988,178160.0
2023-06-01 15:20:00,123.44,123.46,123.23,123.25,229857.0,122.6988,122.7187,122.49,122.5099,229857.0
2023-06-01 15:25:00,123.25,123.25,123.14,123.17,225297.0,122.5099,122.5099,122.4006,122.4304,225297.0
2023-06-01 15:30:00,123.18,123.18,122.89,122.95,437021.0,122.4403,122.4403,122.1521,122.2117,437021.0
2023-06-01 15:35:00,122.94,123.09,122.88,122.95,420927.0,122.2018,122.3509,122.1421,122.2117,420927.0
2023-06-01 15:40:00,122.95,123.0,122.87,122.98,326185.0,122.2117,122.2614,122.1322,122.2415,326185.0
2023-06-01 15:45:00,122.97,123.33,122.96,123.32,517494.0,122.2316,122.5894,122.2217,122.5795,517494.0
2023-06-01 15:50:00,123.31,123.66,123.13,123.56,814447.0,122.5696,122.9175,122.3906,122.8181,814447.0
2023-06-01 15:55:00,123.55,123.91,123.49,123.72,1329086.0,122.8081,123.166,122.7485,122.9771,1329086.0
2023-06-02 09:30:00,124.03,125.87,123.85,125.67,1554981.0,123.2852,125.1142,123.1063,124.9154,1554981.0
2023-06-02 09:35:00,125.65,125.87,125.18,125.82,691704.0,124.8955,125.1142,124.4283,125.0645,691704.0
2023-06-02 09:40:00,125.85,126.15,125.04,125.2,747623.0,125.0943,125.3925,124.2892,124.4482,747623.0
2023-06-02 09:45:00,125.19,125.27,124.63,124.7,415025.0,124.4383,124.5178,123.8816,123.9512,415025.0
2023-06-02 09:50:00,124.69,124.73,124.26,124.52,357575.0,123.9413,123.981,123.5139,123.7723,357575.0
2023-06-02 09:55:00,124.55,124.55,123.9,123.9,428549.0,123.8021,123.8021,123.156,123.156,428549.0
2023-06-02 10:00:00,123.93,124.2,123.76,124.13,320430.0,123.1858,123.4542,123.0169,123.3846,320430.0
2023-06-02 10:05:00,124.09,124.33,124.03,124.06,261439.0,123.3449,123.5834,123.2852,123.3151,261439.0
2023-06-02 10:10:00,124.04,124.62,124.01,124.53,237859.0,123.2952,123.8717,123.2654,123.7822,237859.0
2023-06-02 10:15:00,124.55,124.59,124.32,124.56,185921.0,123.8021,123.8419,123.5735,123.8121,185921.0
2023-06-02 10:20:00,124.55,124.57,124.16,124.17,236807.0,123.8021,123.822,123.4145,123.4244,236807.0
2023-06-02 10:25:00,124.17,124.4,124.1,124.32,216779.0,123.4244,123.653,123.3548,123.5735,216779.0
2023-06-02 10:30:00,124.33,124.49,124.14,124.27,196626.0,123.5834,123.7425,123.3946,123.5238,196626.0
2023-06-02 10:35:00,124.27,124.39,124.18,124.38,118299.0,123.5238,123.6431,123.4343,123.6331,118299.0
2023-06-02 10:40:00,124.4,124.64,124.33,124.6,228580.0,123.653,123.8916,123.5834,123.8518,228580.0
2023-06-02 10:45:00,124.62,124.84,124.5,124.66,261063.0,123.8717,124.0904,123.7524,123.9115,261063.0
2023-06-02 10:50:00,124.65,124.88,124.5,124.79,263763.0,123.9015,124.1301,123.7524,124.0407,263763.0
2023-06-02 10:55:00,124.79,125.16,124.76,125.07,391152.0,124.0407,124.4084,124.0108,124.319,391152.0
2023-06-02 11:00:00,125.09,125.33,124.98,125.21,412571.0,124.3389,124.5774,124.2295,124.4581,412571.0
2023-06-02 11:05:00,125.21,125.22,124.97,125.09,221806.0,124.4581,124.4681,124.2196,124.3389,221806.0
2023-06-02 11:10:00,125.11,125.19,124.94,125.0,178580.0,124.3587,124.4383,124.1898,124.2494,178580.0
2023-06-02 11:15:00,125.0,125.21,124.99,125.03,185012.0,124.2494,124.4581,124.2395,124.2792,185012.0
2023-06-02 11:20:00,125.02,125.23,125.01,125.14,164092.0,124.2693,124.478,124.2593,124.3886,164092.0
2023-06-02 11:25:00,125.14,125.16,124.91,124.91,136787.0,124.3886,124.4084,124.1599,124.1599,136787.0
2023-06-02 11:30:00,124.92,125.09,124.84,124.96,157174.0,124.1699,124.3389,124.0904,124.2096,157174.0
2023-06-02 11:35:00,124.96,124.96,124.65,124.65,134053.0,124.2096,124.2096,123.9015,123.9015,134053.0
2023-06-02 11:40:00,124.65,124.81,124.61,124.8,154351.0,123.9015,124.0605,123.8618,124.0506,154351.0
2023-06-02 11:45:00,124.81,124.93,124.65,124.68,122075.0,124.0605,124.1798,123.9015,123.9313,122075.0
2023-06-02 11:50:00,124.69,124.82,124.6,124.8,123273.0,123.9413,124.0705,123.8518,124.0506,123273.0
2023-06-02 11:55:00,124.8,125.09,124.8,125.06,160809.0,124.0506,124.3389,124.0506,124.309,160809.0
2023-06-02 12:00:00,125.04,125.09,124.86,124.88,154703.0,124.2892,124.3389,124.1102,124.1301,154703.0
2023-06-02 12:05:00,124.88,124.93,124.75,124.91,115304.0,124.1301,124.1798,124.0009,124.1599,115304.0
2023-06-02 12:10:00,124.92,124.97,124.69,124.76,101564.0,124.1699,124.2196,123.9413,124.0108,101564.0
2023-06-02 12:15:00,124.77,124.79,124.6,124.67,119809.0,124.0208,124.0407,123.8518,123.9214,119809.0
2023-06-02 12:20:00,124.66,124.79,124.61,124.78,126523.0,123.9115,124.0407,123.8618,124.0307,126523.0
2023-06-02 12:25:00,124.79,124.85,124.65,124.73,88501.0,124.0407,124.1003,123.9015,123.981,88501.0
2023-06-02 12:30:00,124.77,124.93,124.72,124.93,96525.0,124.0208,124.1798,123.9711,124.1798,96525.0
2023-06-02 12:35:00,124.93,124.96,124.83,124.87,75584.0,124.1798,124.2096,124.0804,124.1202,75584.0
2023-06-02 12:40:00,124.88,124.95,124.81,124.92,71682.0,124.1301,124.1997,124.0605,124.1699,71682.0
2023-06-02 12:45:00,124.92,125.13,124.92,125.06,167099.0,124.1699,124.3786,124.1699,124.309,167099.0
2023-06-02 12:50:00,125.07,125.23,125.07,125.22,116525.0,124.319,124.478,124.319,124.4681,116525.0
2023-06-02 12:55:00,125.22,125.28,125.08,125.23,157641.0,124.4681,124.5277,124.3289,124.478,157641.0
2023-06-02 13:00:00,125.24,125.28,125.07,125.24,143347.0,124.488,124.5277,124.319,124.488,143347.0
2023-06-02 13:05:00,125.23,125.36,125.19,125.31,150762.0,124.478,124.6072,124.4383,124.5575,150762.0
2023-06-02 13:10:00,125.32,125.34,125.03,125.07,110553.0,124.5675,124.5874,124.2792,124.319,110553.0
2023-06-02 13:15:00,125.07,125.22,125.03,125.08,100335.0,124.319,124.4681,124.2792,124.3289,100335.0
2023-06-02 13:20:00,125.08,125.14,125.01,125.06,71083.0,124.3289,124.3886,124.2593,124.309,71083.0
2023-06-02 13:25:00,125.06,125.15,125.06,125.08,107997.0,124.309,124.3985,124.309,124.3289,107997.0
2023-06-02 13:30:00,125.08,125.12,124.93,125.01,102084.0,124.3289,124.3687,124.1798,124.2593,102084.0
2023-06-02 13:35:00,125.03,125.13,124.93,125.13,113061.0,124.2792,124.3786,124.1798,124.3786,113061.0
2023-06-02 13:40:00,125.13,125.15,124.77,124.8,98258.0,124.3786,124.3985,124.0208,124.0506,98258.0
2023-06-02 13:45:00,124.8,125.0,124.74,124.93,122865.0,124.0506,124.2494,123.991,124.1798,122865.0
2023-06-02 13:50:00,124.93,124.93,124.78,124.91,52152.0,124.1798,124.1798,124.0307,124.1599,52152.0
2023-06-02 13:55:00,124.91,124.93,124.85,124.9,72662.0,124.1599,124.1798,124.1003,124.15,72662.0
2023-06-02 14:00:00,124.92,124.99,124.86,124.9,82269.0,124.1699,124.2395,124.1102,124.15,82269.0
2023-06-02 14:05:00,124.9,124.95,124.69,124.93,122535.0,124.15,124.1997,123.9413,124.1798,122535.0
2023-06-02 14:10:00,124.93,124.93,124.71,124.79,96453.0,124.1798,124.1798,123.9612,124.0407,96453.0
2023-06-02 14:15:00,124.79,124.86,124.75,124.82,79420.0,124.0407,124.1102,124.0009,124.0705,79420.0
2023-06-02 14:20:00,124.82,124.97,124.8,124.94,77375.0,124.0705,124.2196,124.0506,124.1898,77375.0
2023-06-02 14:25:00,124.92,124.98,124.75,124.85,148718.0,124.1699,124.2295,124.0009,124.1003,148718.0
2023-06-02 14:30:00,124.84,124.99,124.71,124.96,117416.0,124.0904,124.2395,123.9612,124.2096,117416.0
2023-06-02 14:35:00,124.96,125.07,124.94,125.02,110874.0,124.2096,124.319,124.1898,124.2693,110874.0
2023-06-02 14:40:00,125.02,125.04,124.91,124.96,94117.0,124.2693,124.2892,124.1599,124.2096,94117.0
2023-06-02 14:45:00,124.97,125.08,124.94,125.05,124335.0,124.2196,124.3289,124.1898,124.2991,124335.0
2023-06-02 14:50:00,125.05,125.11,124.96,125.08,157066.0,124.2991,124.3587,124.2096,124.3289,157066.0
2023-06-02 14:55:00,125.09,125.12,125.01,125.07,103864.0,124.3389,124.3687,124.2593,124.319,103864.0
2023-06-02 15:00:00,125.06,125.12,125.0,125.06,104764.0,124.309,124.3687,124.2494,124.309,104764.0
2023-06-02 15:05:00,125.05,125.21,125.02,125.06,196404.0,124.2991,124.4581,124.2693,124.309,196404.0
2023-06-02 15:10:00,125.06,125.1,125.0,125.07,133358.0,124.309,124.3488,124.2494,124.319,133358.0
2023-06-02 15:15:00,125.07,125.11,125.01,125.07,107937.0,124.319,124.3587,124.2593,124.319,107937.0
2023-06-02 15:20:00,125.07,125.1,124.93,125.01,232480.0,124.319,124.3488,124.1798,124.2593,232480.0
2023-06-02 15:25:00,125.01,125.04,124.9,125.01,195807.0,124.2593,124.2892,124.15,124.2593,195807.0
2023-06-02 15:30:00,125.01,125.05,124.88,124.89,213020.0,124.2593,124.2991,124.1301,124.1401,213020.0
2023-06-02 15:35:00,124.88,124.99,124.87,124.97,204507.0,124.1301,124.2395,124.1202,124.2196,204507.0
2023-06-02 15:40:00,124.98,125.02,124.82,124.83,285245.0,124.2295,124.2693,124.0705,124.0804,285245.0
2023-06-02 15:45:00,124.82,124.99,124.71,124.89,384672.0,124.0705,124.2395,123.9612,124.1401,384672.0
2023-06-02 15:50:00,124.89,124.92,124.71,124.81,502680.0,124.1401,124.1699,123.9612,124.0605,502680.0
2023-06-02 15:55:00,124.81,124.85,124.5,124.69,1021155.0,124.0605,124.1003,123.7524,123.9413,1021155.0
2023-06-05 09:30:00,124.01,125.08,123.84,124.57,768080.0,123.2654,124.3289,123.0964,123.822,768080.0
2023-06-05 09:35:00,124.6,125.14,124.41,125.07,316434.0,123.8518,124.3886,123.663,124.319,316434.0
2023-06-05 09:40:00,125.07,125.79,125.05,125.77,512096.0,124.319,125.0347,124.2991,125.0148,512096.0
2023-06-05 09:45:00,125.75,126.13,125.71,125.93,386271.0,124.9949,125.3726,124.9551,125.1738,386271.0
2023-06-05 09:50:00,125.94,125.97,125.3,125.58,366094.0,125.1838,125.2136,124.5476,124.8259,366094.0
2023-06-05 09:55:00,125.59,126.11,125.46,125.93,288587.0,124.8359,125.3527,124.7066,125.1738,288587.0
2023-06-05 10:00:00,125.94,126.52,125.78,126.49,826438.0,125.1838,125.7603,125.0247,125.7305,826438.0
2023-06-05 10:05:00,126.47,126.86,126.47,126.68,501346.0,125.7106,126.0982,125.7106,125.9193,501346.0
2023-06-05 10:10:00,126.69,126.99,126.41,126.47,430586.0,125.9293,126.2275,125.6509,125.7106,430586.0
2023-06-05 10:15:00,126.49,126.6,126.17,126.3,349447.0,125.7305,125.8398,125.4124,125.5416,349447.0
2023-06-05 10:20:00,126.31,126.38,126.01,126.06,268804.0,125.5515,125.6211,125.2533,125.303,268804.0
2023-06-05 10:25:00,126.05,126.29,125.91,126.05,263723.0,125.2931,125.5317,125.1539,125.2931,263723.0
2023-06-05 10:30:00,126.05,126.25,125.97,126.18,205382.0,125.2931,125.4919,125.2136,125.4223,205382.0
2023-06-05 10:35:00,126.17,126.47,125.89,126.11,383433.0,125.4124,125.7106,125.1341,125.3527,383433.0
2023-06-05 10:40:00,126.11,126.48,126.01,126.38,219316.0,125.3527,125.7205,125.2533,125.6211,219316.0
2023-06-05 10:45:00,126.4,126.79,126.39,126.67,301316.0,125.641,126.0287,125.6311,125.9094,301316.0
2023-06-05 10:50:00,126.66,126.81,126.53,126.55,223806.0,125.8994,126.0485,125.7702,125.7901,223806.0
2023-06-05 10:55:00,126.55,126.71,126.51,126.69,280624.0,125.7901,125.9491,125.7503,125.9293,280624.0
2023-06-05 11:00:00,126.69,126.85,126.6,126.77,267153.0,125.9293,126.0883,125.8398,126.0088,267153.0
2023-06-05 11:05:00,126.78,126.81,126.47,126.67,172267.0,126.0187,126.0485,125.7106,125.9094,172267.0
2023-06-05 11:10:00,126.68,126.99,126.59,126.93,306251.0,125.9193,126.2275,125.8299,126.1678,306251.0
2023-06-05 11:15:00,126.92,127.16,126.87,126.98,834741.0,126.1579,126.3964,126.1082,126.2175,834741.0
2023-06-05 11:20:00,126.97,127.09,126.72,127.08,206052.0,126.2076,126.3269,125.9591,126.3169,206052.0
2023-06-05 11:25:00,127.08,127.22,127.02,127.14,274740.0,126.3169,126.4561,126.2573,126.3766,274740.0
2023-06-05 11:30:00,127.15,127.43,127.11,127.41,358512.0,126.3865,126.6648,126.3467,126.6449,358512.0
2023-06-05 11:35:00,127.4,127.42,127.21,127.33,256020.0,126.635,126.6549,126.4461,126.5654,256020.0
2023-06-05 11:40:00,127.33,127.37,127.14,127.14,229244.0,126.5654,126.6052,126.3766,126.3766,229244.0
2023-06-05 11:45:00,127.13,127.19,126.93,127.13,164498.0,126.3666,126.4263,126.1678,126.3666,164498.0
2023-06-05 11:50:00,127.14,127.23,127.09,127.19,117009.0,126.3766,126.466,126.3269,126.4263,117009.0
2023-06-05 11:55:00,127.18,127.25,126.87,126.88,161312.0,126.4163,126.4859,126.1082,126.1181,161312.0
2023-06-05 12:00:00,126.88,127.01,126.71,126.79,366967.0,126.1181,126.2473,125.9491,126.0287,366967.0
2023-06-05 12:05:00,126.8,126.95,126.73,126.94,108458.0,126.0386,126.1877,125.969,126.1778,108458.0
2023-06-05 12:10:00,126.95,127.09,126.91,126.94,122947.0,126.1877,126.3269,126.1479,126.1778,122947.0
2023-06-05 12:15:00,126.94,127.02,126.9,126.96,84119.0,126.1778,126.2573,126.138,126.1976,84119.0
2023-06-05 12:20:00,126.96,126.99,126.85,126.85,262677.0,126.1976,126.2275,126.0883,126.0883,262677.0
2023-06-05 12:25:00,126.86,126.93,126.75,126.91,106101.0,126.0982,126.1678,125.9889,126.1479,106101.0
2023-06-05 12:30:00,126.91,126.94,126.83,126.83,104310.0,126.1479,126.1778,126.0684,126.0684,104310.0
2023-06-05 12:35:00,126.84,126.85,126.72,126.75,138840.0,126.0784,126.0883,125.9591,125.9889,138840.0
2023-06-05 12:40:00,126.76,126.76,126.6,126.63,120547.0,125.9988,125.9988,125.8398,125.8696,120547.0
2023-06-05 12:45:00,126.64,126.85,126.6,126.83,143201.0,125.8796,126.0883,125.8398,126.0684,143201.0
2023-06-05 12:50:00,126.85,127.07,126.84,127.02,159944.0,126.0883,126.307,126.0784,126.2573,159944.0
2023-06-05 12:55:00,127.03,127.14,127.0,127.11,115975.0,126.2672,126.3766,126.2374,126.3467,115975.0
2023-06-05 13:00:00,127.11,127.24,127.08,127.2,120502.0,126.3467,126.476,126.3169,126.4362,120502.0
2023-06-05 13:05:00,127.2,127.26,127.06,127.11,163211.0,126.4362,126.4958,126.297,126.3467,163211.0
2023-06-05 13:10:00,127.09,127.1,126.94,126.97,147178.0,126.3269,126.3368,126.1778,126.2076,147178.0
2023-06-05 13:15:00,126.99,127.02,126.89,127.01,153877.0,126.2275,126.2573,126.1281,126.2473,153877.0
2023-06-05 13:20:00,127.0,127.01,126.91,126.99,74075.0,126.2374,126.2473,126.1479,126.2275,74075.0
2023-06-05 13:25:00,126.99,127.01,126.66,126.75,148721.0,126.2275,126.2473,125.8994,125.9889,148721.0
2023-06-05 13:30:00,126.76,126.89,126.69,126.8,140199.0,125.9988,126.1281,125.9293,126.0386,140199.0
2023-06-05 13:35:00,126.78,126.78,126.51,126.76,152674.0,126.0187,126.0187,125.7503,125.9988,152674.0
2023-06-05 13:40:00,126.75,126.75,126.44,126.5,168550.0,125.9889,125.9889,125.6808,125.7404,168550.0
2023-06-05 13:45:00,126.5,126.63,126.41,126.42,149376.0,125.7404,125.8696,125.6509,125.6609,149376.0
2023-06-05 13:50:00,126.43,126.5,126.3,126.42,152686.0,125.6708,125.7404,125.5416,125.6609,152686.0
2023-06-05 13:55:00,126.41,126.58,126.29,126.56,118083.0,125.6509,125.8199,125.5317,125.8,118083.0
2023-06-05 14:00:00,126.55,126.62,126.51,126.59,165295.0,125.7901,125.8597,125.7503,125.8299,165295.0
2023-06-05 14:05:00,126.58,126.59,126.35,126.43,217868.0,125.8199,125.8299,125.5913,125.6708,217868.0
2023-06-05 14:10:00,126.42,126.43,125.99,126.07,241477.0,125.6609,125.6708,125.2335,125.313,241477.0
2023-06-05 14:15:00,126.07,126.27,125.95,126.23,192651.0,125.313,125.5118,125.1937,125.472,192651.0
2023-06-05 14:20:00,126.24,126.43,126.16,126.35,147575.0,125.482,125.6708,125.4024,125.5913,147575.0
2023-06-05 14:25:00,126.34,126.39,126.15,126.27,146662.0,125.5814,125.6311,125.3925,125.5118,146662.0
2023-06-05 14:30:00,126.27,126.31,125.58,125.71,306737.0,125.5118,125.5515,124.8259,124.9551,306737.0
2023-06-05 14:35:00,125.71,125.99,125.66,125.87,221481.0,124.9551,125.2335,124.9054,125.1142,221481.0
2023-06-05 14:40:00,125.87,126.06,125.81,125.98,135546.0,125.1142,125.303,125.0545,125.2235,135546.0
2023-06-05 14:45:00,125.98,125.99,125.73,125.76,114467.0,125.2235,125.2335,124.975,125.0048,114467.0
2023-06-05 14:50:00,125.76,126.08,125.61,126.07,192053.0,125.0048,125.3229,124.8557,125.313,192053.0
2023-06-05 14:55:00,126.07,126.23,126.02,126.08,175648.0,125.313,125.472,125.2633,125.3229,175648.0
2023-06-05 15:00:00,126.09,126.13,125.67,125.77,228897.0,125.3329,125.3726,124.9154,125.0148,228897.0
2023-06-05 15:05:00,125.77,125.8,125.53,125.69,235208.0,125.0148,125.0446,124.7762,124.9353,235208.0
2023-06-05 15:10:00,125.69,126.07,125.65,126.05,180917.0,124.9353,125.313,124.8955,125.2931,180917.0
2023-06-05 15:15:00,126.05,126.1,125.92,126.07,190175.0,125.2931,125.3428,125.1639,125.313,190175.0
2023-06-05 15:20:00,126.07,126.27,126.03,126.25,157947.0,125.313,125.5118,125.2732,125.4919,157947.0
2023-06-05 15:25:00,126.25,126.26,126.04,126.21,117325.0,125.4919,125.5018,125.2832,125.4521,117325.0
2023-06-05 15:30:00,126.21,126.22,126.05,126.17,160115.0,125.4521,125.4621,125.2931,125.4124,160115.0
2023-06-05 15:35:00,126.17,126.25,126.07,126.21,189517.0,125.4124,125.4919,125.313,125.4521,189517.0
2023-06-05 15:40:00,126.2,126.28,126.15,126.2,183139.0,125.4422,125.5217,125.3925,125.4422,183139.0
2023-06-05 15:45:00,126.2,126.24,126.08,126.19,196157.0,125.4422,125.482,125.3229,125.4323,196157.0
2023-06-05 15:50:00,126.19,126.29,126.04,126.04,370186.0,125.4323,125.5317,125.2832,125.2832,370186.0
2023-06-05 15:55:00,126.03,126.08,125.93,126.02,717765.0,125.2732,125.3229,125.1738,125.2633,717765.0
2023-06-06 09:30:00,126.06,126.1,125.36,126.01,889055.0,125.303,125.3428,124.6072,125.2533,889055.0
2023-06-06 09:35:00,126.0,126.1,125.4,125.85,450478.0,125.2434,125.3428,124.647,125.0943,450478.0
2023-06-06 09:40:00,125.83,126.05,125.59,125.97,325213.0,125.0744,125.2931,124.8359,125.2136,325213.0
2023-06-06 09:45:00,125.97,126.46,125.85,126.36,388896.0,125.2136,125.7006,125.0943,125.6012,388896.0
2023-06-06 09:50:00,126.35,126.35,125.69,126.09,308337.0,125.5913,125.5913,124.9353,125.3329,308337.0
2023-06-06 09:55:00,126.09,126.2,125.92,126.11,261321.0,125.3329,125.4422,125.1639,125.3527,261321.0
2023-06-06 10:00:00,126.11,126.39,126.03,126.24,261604.0,125.3527,125.6311,125.2732,125.482,261604.0
2023-06-06 10:05:00,126.25,126.29,125.88,126.25,398149.0,125.4919,125.5317,125.1241,125.4919,398149.0
2023-06-06 10:10:00,126.26,126.59,126.25,126.47,279488.0,125.5018,125.8299,125.4919,125.7106,279488.0
2023-06-06 10:15:00,126.48,126.66,126.36,126.6,233579.0,125.7205,125.8994,125.6012,125.8398,233579.0
2023-06-06 10:20:00,126.6,126.98,126.55,126.95,219782.0,125.8398,126.2175,125.7901,126.1877,219782.0
2023-06-06 10:25:00,126.95,127.1,126.77,127.05,364814.0,126.1877,126.3368,126.0088,126.2871,364814.0
2023-06-06 10:30:00,127.05,127.13,126.94,127.07,299103.0,126.2871,126.3666,126.1778,126.307,299103.0
2023-06-06 10:35:00,127.06,127.3,127.04,127.17,303500.0,126.297,126.5356,126.2772,126.4064,303500.0
2023-06-06 10:40:00,127.17,127.52,127.13,127.52,467893.0,126.4064,126.7543,126.3666,126.7543,467893.0
2023-06-06 10:45:00,127.51,127.77,127.51,127.77,379680.0,126.7443,127.0028,126.7443,127.0028,379680.0
2023-06-06 10:50:00,127.75,127.81,127.16,127.17,383359.0,126.9829,127.0425,126.3964,126.4064,383359.0
2023-06-06 10:55:00,127.18,127.23,127.03,127.17,332742.0,126.4163,126.466,126.2672,126.4064,332742.0
2023-06-06 11:00:00,127.18,127.35,127.09,127.17,240069.0,126.4163,126.5853,126.3269,126.4064,240069.0
2023-06-06 11:05:00,127.17,127.42,127.02,127.18,255880.0,126.4064,126.6549,126.2573,126.4163,255880.0
2023-06-06 11:10:00,127.18,127.36,127.08,127.26,230134.0,126.4163,126.5952,126.3169,126.4958,230134.0
2023-06-06 11:15:00,127.28,127.41,127.16,127.3,160369.0,126.5157,126.6449,126.3964,126.5356,160369.0
2023-06-06 11:20:00,127.31,127.32,126.92,126.93,188574.0,126.5455,126.5555,126.1579,126.1678,188574.0
2023-06-06 11:25:00,126.92,127.1,126.67,126.98,240314.0,126.1579,126.3368,125.9094,126.2175,240314.0
2023-06-06 11:30:00,126.97,127.13,126.97,127.12,104715.0,126.2076,126.3666,126.2076,126.3567,104715.0
2023-06-06 11:35:00,127.12,127.15,126.95,127.11,114604.0,126.3567,126.3865,126.1877,126.3467,114604.0
2023-06-06 11:40:00,127.11,127.14,127.02,127.07,112372.0,126.3467,126.3766,126.2573,126.307,112372.0
2023-06-06 11:45:00,127.06,127.39,127.05,127.2,134316.0,126.297,126.6251,126.2871,126.4362,134316.0
2023-06-06 11:50:00,127.21,127.39,127.18,127.38,141064.0,126.4461,126.6251,126.4163,126.6151,141064.0
2023-06-06 11:55:00,127.39,127.73,127.37,127.71,203061.0,126.6251,126.963,126.6052,126.9431,203061.0
2023-06-06 12:00:00,127.73,127.8,127.64,127.77,195539.0,126.963,127.0326,126.8736,127.0028,195539.0
2023-06-06 12:05:00,127.77,127.84,127.7,127.75,216577.0,127.0028,127.0724,126.9332,126.9829,216577.0
2023-06-06 12:10:00,127.76,127.86,127.71,127.73,187150.0,126.9928,127.0922,126.9431,126.963,187150.0
2023-06-06 12:15:00,127.73,127.87,127.69,127.87,158772.0,126.963,127.1022,126.9233,127.1022,158772.0
2023-06-06 12:20:00,127.86,127.87,127.43,127.55,220277.0,127.0922,127.1022,126.6648,126.7841,220277.0
2023-06-06 12:25:00,127.54,127.67,127.48,127.63,185335.0,126.7742,126.9034,126.7145,126.8636,185335.0
2023-06-06 12:30:00,127.63,127.76,127.51,127.72,172582.0,126.8636,126.9928,126.7443,126.9531,172582.0
2023-06-06 12:35:00,127.72,127.73,127.55,127.64,126705.0,126.9531,126.963,126.7841,126.8736,126705.0
2023-06-06 12:40:00,127.63,127.64,127.41,127.59,192074.0,126.8636,126.8736,126.6449,126.8239,192074.0
2023-06-06 12:45:00,127.6,127.64,127.5,127.51,127474.0,126.8338,126.8736,126.7344,126.7443,127474.0
2023-06-06 12:50:00,127.49,127.61,127.4,127.48,134366.0,126.7245,126.8437,126.635,126.7145,134366.0
2023-06-06 12:55:00,127.49,127.5,127.33,127.42,129948.0,126.7245,126.7344,126.5654,126.6549,129948.0
2023-06-06 13:00:00,127.43,127.54,127.39,127.52,141562.0,126.6648,126.7742,126.6251,126.7543,141562.0
2023-06-06 13:05:00,127.5,127.86,127.48,127.85,125755.0,126.7344,127.0922,126.7145,127.0823,125755.0
2023-06-06 13:10:00,127.85,128.13,127.83,128.1,387870.0,127.0823,127.3606,127.0624,127.3308,387870.0
2023-06-06 13:15:00,128.1,128.13,127.92,128.11,287644.0,127.3308,127.3606,127.1519,127.3407,287644.0
2023-06-06 13:20:00,128.11,128.12,127.82,128.07,226752.0,127.3407,127.3507,127.0525,127.301,226752.0
2023-06-06 13:25:00,128.07,128.28,127.89,128.28,326433.0,127.301,127.5097,127.1221,127.5097,326433.0
2023-06-06 13:30:00,128.27,128.29,128.08,128.21,229833.0,127.4998,127.5197,127.3109,127.4401,229833.0
2023-06-06 13:35:00,128.21,128.21,127.97,128.03,152537.0,127.4401,127.4401,127.2016,127.2612,152537.0
2023-06-06 13:40:00,128.03,128.06,127.83,127.89,182161.0,127.2612,127.291,127.0624,127.1221,182161.0
2023-06-06 13:45:00,127.88,127.88,127.51,127.56,271749.0,127.1121,127.1121,126.7443,126.794,271749.0
2023-06-06 13:50:00,127.56,127.72,127.56,127.69,145938.0,126.794,126.9531,126.794,126.9233,145938.0
2023-06-06 13:55:00,127.69,127.69,127.36,127.47,190120.0,126.9233,126.9233,126.5952,126.7046,190120.0
2023-06-06 14:00:00,127.48,127.61,127.42,127.56,200601.0,126.7145,126.8437,126.6549,126.794,200601.0
2023-06-06 14:05:00,127.55,127.69,127.51,127.68,106397.0,126.7841,126.9233,126.7443,126.9133,106397.0
2023-06-06 14:10:00,127.7,127.72,127.61,127.65,97805.0,126.9332,126.9531,126.8437,126.8835,97805.0
2023-06-06 14:15:00,127.66,127.66,127.43,127.47,82459.0,126.8934,126.8934,126.6648,126.7046,82459.0
2023-06-06 14:20:00,127.47,127.64,127.38,127.6,148921.0,126.7046,126.8736,126.6151,126.8338,148921.0
2023-06-06 14:25:00,127.61,127.77,127.6,127.75,174038.0,126.8437,127.0028,126.8338,126.9829,174038.0
2023-06-06 14:30:00,127.73,127.82,127.68,127.76,197775.0,126.963,127.0525,126.9133,126.9928,197775.0
2023-06-06 14:35:00,127.76,127.8,127.65,127.75,177807.0,126.9928,127.0326,126.8835,126.9829,177807.0
2023-06-06 14:40:00,127.74,127.79,127.53,127.69,144278.0,126.973,127.0227,126.7642,126.9233,144278.0
2023-06-06 14:45:00,127.68,127.71,127.59,127.69,116144.0,126.9133,126.9431,126.8239,126.9233,116144.0
2023-06-06 14:50:00,127.7,127.86,127.68,127.84,164173.0,126.9332,127.0922,126.9133,127.0724,164173.0
2023-06-06 14:55:00,127.84,128.0,127.83,127.93,238014.0,127.0724,127.2314,127.0624,127.1618,238014.0
2023-06-06 15:00:00,127.93,128.07,127.89,128.02,228479.0,127.1618,127.301,127.1221,127.2513,228479.0
2023-06-06 15:05:00,128.02,128.14,127.99,128.13,209219.0,127.2513,127.3706,127.2215,127.3606,209219.0
2023-06-06 15:10:00,128.14,128.14,127.9,127.91,160820.0,127.3706,127.3706,127.132,127.1419,160820.0
2023-06-06 15:15:00,127.9,127.96,127.81,127.87,153720.0,127.132,127.1916,127.0425,127.1022,153720.0
2023-06-06 15:20:00,127.88,127.88,127.62,127.66,150466.0,127.1121,127.1121,126.8537,126.8934,150466.0
2023-06-06 15:25:00,127.66,127.73,127.64,127.66,205963.0,126.8934,126.963,126.8736,126.8934,205963.0
2023-06-06 15:30:00,127.67,127.67,127.42,127.44,180993.0,126.9034,126.9034,126.6549,126.6748,180993.0
2023-06-06 15:35:00,127.44,127.45,127.18,127.28,369647.0,126.6748,126.6847,126.4163,126.5157,369647.0
2023-06-06 15:40:00,127.28,127.47,127.14,127.43,312456.0,126.5157,126.7046,126.3766,126.6648,312456.0
2023-06-06 15:45:00,127.44,127.48,127.22,127.32,244816.0,126.6748,126.7145,126.4561,126.5555,244816.0
2023-06-06 15:50:00,127.31,127.47,127.3,127.47,390540.0,126.5455,126.7046,126.5356,126.7046,390540.0
2023-06-06 15:55:00,127.47,127.55,127.29,127.3,867233.0,126.7046,126.7841,126.5257,126.5356,867233.0
2023-06-07 09:30:00,127.02,128.95,126.89,128.8,1218904.0,126.2573,128.1757,126.1281,128.0266,1218904.0
2023-06-07 09:35:00,128.79,129.04,128.56,128.59,792417.0,128.0167,128.2651,127.788,127.8179,792417.0
2023-06-07 09:40:00,128.56,128.65,128.16,128.56,448208.0,127.788,127.8775,127.3904,127.788,448208.0
2023-06-07 09:45:00,128.54,128.69,128.17,128.2,418529.0,127.7682,127.9173,127.4004,127.4302,418529.0
2023-06-07 09:50:00,128.21,128.28,127.33,127.5,465315.0,127.4401,127.5097,126.5654,126.7344,465315.0
2023-06-07 09:55:00,127.51,127.66,127.31,127.62,259434.0,126.7443,126.8934,126.5455,126.8537,259434.0
2023-06-07 10:00:00,127.62,127.83,127.11,127.34,276310.0,126.8537,127.0624,126.3467,126.5754,276310.0
2023-06-07 10:05:00,127.34,127.41,126.98,127.01,270213.0,126.5754,126.6449,126.2175,126.2473,270213.0
2023-06-07 10:10:00,127.0,127.02,126.6,126.87,441775.0,126.2374,126.2573,125.8398,126.1082,441775.0
2023-06-07 10:15:00,126.86,126.96,126.59,126.7,245322.0,126.0982,126.1976,125.8299,125.9392,245322.0
2023-06-07 10:20:00,126.69,126.76,126.13,126.2,493252.0,125.9293,125.9988,125.3726,125.4422,493252.0
2023-06-07 10:25:00,126.19,126.19,125.63,125.73,625007.0,125.4323,125.4323,124.8756,124.975,625007.0
2023-06-07 10:30:00,125.72,126.0,125.6,125.84,414493.0,124.9651,125.2434,124.8458,125.0844,414493.0
2023-06-07 10:35:00,125.83,125.87,125.51,125.84,269531.0,125.0744,125.1142,124.7563,125.0844,269531.0
2023-06-07 10:40:00,125.84,125.97,125.4,125.42,239386.0,125.0844,125.2136,124.647,124.6669,239386.0
2023-06-07 10:45:00,125.41,125.68,125.13,125.15,345059.0,124.6569,124.9253,124.3786,124.3985,345059.0
2023-06-07 10:50:00,125.15,125.26,124.48,124.5,608861.0,124.3985,124.5078,123.7325,123.7524,608861.0
2023-06-07 10:55:00,124.49,124.52,124.13,124.28,688601.0,123.7425,123.7723,123.3846,123.5337,688601.0
2023-06-07 11:00:00,124.28,124.79,124.07,124.68,519781.0,123.5337,124.0407,123.325,123.9313,519781.0
2023-06-07 11:05:00,124.67,124.72,124.3,124.42,287169.0,123.9214,123.9711,123.5536,123.6729,287169.0
2023-06-07 11:10:00,124.42,124.42,124.1,124.23,279541.0,123.6729,123.6729,123.3548,123.484,279541.0
2023-06-07 11:15:00,124.23,124.25,123.73,124.08,618790.0,123.484,123.5039,122.987,123.3349,618790.0
2023-06-07 11:20:00,124.08,124.35,124.01,124.27,289987.0,123.3349,123.6033,123.2654,123.5238,289987.0
2023-06-07 11:25:00,124.26,124.39,124.12,124.21,300329.0,123.5139,123.6431,123.3747,123.4642,300329.0
2023-06-07 11:30:00,124.22,124.39,124.1,124.15,353929.0,123.4741,123.6431,123.3548,123.4045,353929.0
2023-06-07 11:35:00,124.15,124.15,123.41,123.48,427745.0,123.4045,123.4045,122.669,122.7385,427745.0
2023-06-07 11:40:00,123.48,123.57,123.2,123.29,480474.0,122.7385,122.828,122.4602,122.5497,480474.0
2023-06-07 11:45:00,123.3,123.7,123.29,123.61,420766.0,122.5596,122.9572,122.5497,122.8678,420766.0
2023-06-07 11:50:00,123.6,123.63,123.14,123.51,314203.0,122.8578,122.8876,122.4006,122.7684,314203.0
2023-06-07 11:55:00,123.51,123.52,123.15,123.18,307657.0,122.7684,122.7783,122.4105,122.4403,307657.0
2023-06-07 12:00:00,123.2,123.61,123.19,123.56,430360.0,122.4602,122.8678,122.4503,122.8181,430360.0
2023-06-07 12:05:00,123.56,123.79,123.37,123.77,338529.0,122.8181,123.0467,122.6292,123.0268,338529.0
2023-06-07 12:10:00,123.77,123.93,123.66,123.68,287346.0,123.0268,123.1858,122.9175,122.9373,287346.0
2023-06-07 12:15:00,123.69,123.71,123.17,123.21,383265.0,122.9473,122.9672,122.4304,122.4702,383265.0
2023-06-07 12:20:00,123.2,123.32,122.94,123.01,430878.0,122.4602,122.5795,122.2018,122.2714,430878.0
2023-06-07 12:25:00,123.01,123.02,122.66,122.68,379882.0,122.2714,122.2813,121.9235,121.9433,379882.0
2023-06-07 12:30:00,122.68,122.99,122.62,122.96,399637.0,121.9433,122.2515,121.8837,122.2217,399637.0
2023-06-07 12:35:00,122.95,123.09,122.8,122.89,303837.0,122.2117,122.3509,122.0626,122.1521,303837.0
2023-06-07 12:40:00,122.89,123.17,122.86,123.14,326936.0,122.1521,122.4304,122.1223,122.4006,326936.0
2023-06-07 12:45:00,123.12,123.28,123.03,123.21,219541.0,122.3807,122.5397,122.2912,122.4702,219541.0
2023-06-07 12:50:00,123.21,123.33,122.77,122.86,300365.0,122.4702,122.5894,122.0328,122.1223,300365.0
2023-06-07 12:55:00,122.87,122.95,122.69,122.78,216774.0,122.1322,122.2117,121.9533,122.0427,216774.0
2023-06-07 13:00:00,122.79,122.97,122.47,122.49,298663.0,122.0527,122.2316,121.7346,121.7545,298663.0
2023-06-07 13:05:00,122.49,122.72,122.37,122.72,375156.0,121.7545,121.9831,121.6352,121.9831,375156.0
2023-06-07 13:10:00,122.72,122.89,122.48,122.48,250690.0,121.9831,122.1521,121.7445,121.7445,250690.0
2023-06-07 13:15:00,122.49,122.62,122.14,122.22,364240.0,121.7545,121.8837,121.4066,121.4861,364240.0
2023-06-07 13:20:00,122.22,122.7,122.13,122.67,228485.0,121.4861,121.9632,121.3966,121.9334,228485.0
2023-06-07 13:25:00,122.66,122.77,122.51,122.67,159917.0,121.9235,122.0328,121.7744,121.9334,159917.0
2023-06-07 13:30:00,122.67,122.73,122.32,122.35,220359.0,121.9334,121.993,121.5855,121.6153,220359.0
2023-06-07 13:35:00,122.34,122.5,122.28,122.33,190968.0,121.6054,121.7644,121.5457,121.5954,190968.0
2023-06-07 13:40:00,122.32,122.56,122.3,122.56,146654.0,121.5855,121.8241,121.5656,121.8241,146654.0
2023-06-07 13:45:00,122.55,122.7,122.52,122.59,180332.0,121.8141,121.9632,121.7843,121.8539,180332.0
2023-06-07 13:50:00,122.59,122.74,122.51,122.69,168786.0,121.8539,122.003,121.7744,121.9533,168786.0
2023-06-07 13:55:00,122.69,122.85,122.67,122.73,161172.0,121.9533,122.1123,121.9334,121.993,161172.0
2023-06-07 14:00:00,122.74,123.0,122.74,122.93,212807.0,122.003,122.2614,122.003,122.1918,212807.0
2023-06-07 14:05:00,122.94,123.02,122.89,122.95,134932.0,122.2018,122.2813,122.1521,122.2117,134932.0
2023-06-07 14:10:00,122.96,122.98,122.8,122.95,196257.0,122.2217,122.2415,122.0626,122.2117,196257.0
2023-06-07 14:15:00,122.94,123.09,122.93,123.01,149674.0,122.2018,122.3509,122.1918,122.2714,149674.0
2023-06-07 14:20:00,123.01,123.14,122.96,122.99,160922.0,122.2714,122.4006,122.2217,122.2515,160922.0
2023-06-07 14:25:00,122.98,122.99,122.79,122.92,151970.0,122.2415,122.2515,122.0527,122.1819,151970.0
2023-06-07 14:30:00,122.91,122.92,122.41,122.43,333105.0,122.172,122.1819,121.675,121.6948,333105.0
2023-06-07 14:35:00,122.42,122.57,122.34,122.52,282820.0,121.6849,121.834,121.6054,121.7843,282820.0
2023-06-07 14:40:00,122.51,122.62,122.41,122.54,177964.0,121.7744,121.8837,121.675,121.8042,177964.0
2023-06-07 14:45:00,122.54,122.58,122.37,122.38,198009.0,121.8042,121.8439,121.6352,121.6451,198009.0
2023-06-07 14:50:00,122.37,122.63,122.27,122.62,193830.0,121.6352,121.8936,121.5358,121.8837,193830.0
2023-06-07 14:55:00,122.63,122.71,122.5,122.62,131389.0,121.8936,121.9732,121.7644,121.8837,131389.0
2023-06-07 15:00:00,122.61,122.69,122.54,122.59,130081.0,121.8738,121.9533,121.8042,121.8539,130081.0
2023-06-07 15:05:00,122.6,122.85,122.6,122.79,174670.0,121.8638,122.1123,121.8638,122.0527,174670.0
2023-06-07 15:10:00,122.8,122.8,122.56,122.64,199528.0,122.0626,122.0626,121.8241,121.9036,199528.0
2023-06-07 15:15:00,122.64,122.78,122.53,122.68,200438.0,121.9036,122.0427,121.7942,121.9433,200438.0
2023-06-07 15:20:00,122.69,122.79,122.48,122.56,258349.0,121.9533,122.0527,121.7445,121.8241,258349.0
2023-06-07 15:25:00,122.56,122.58,122.36,122.56,229425.0,121.8241,121.8439,121.6253,121.8241,229425.0
2023-06-07 15:30:00,122.56,122.62,122.44,122.54,275734.0,121.8241,121.8837,121.7048,121.8042,275734.0
2023-06-07 15:35:00,122.55,122.6,122.21,122.22,456231.0,121.8141,121.8638,121.4762,121.4861,456231.0
2023-06-07 15:40:00,122.23,122.47,122.12,122.45,507549.0,121.496,121.7346,121.3867,121.7147,507549.0
2023-06-07 15:45:00,122.45,122.5,122.17,122.33,526725.0,121.7147,121.7644,121.4364,121.5954,526725.0
2023-06-07 15:50:00,122.33,122.8,122.32,122.48,820510.0,121.5954,122.0626,121.5855,121.7445,820510.0
2023-06-07 15:55:00,122.49,122.68,122.3,122.55,1664971.0,121.7545,121.9433,121.5656,121.8141,1664971.0
2023-06-08 09:30:00,122.23,122.8,121.57,122.07,975695.0,121.496,122.0626,120.84,121.337,975695.0
2023-06-08 09:35:00,122.08,122.45,121.87,122.27,371776.0,121.3469,121.7147,121.1382,121.5358,371776.0
2023-06-08 09:40:00,122.28,122.67,122.15,122.19,482546.0,121.5457,121.9334,121.4165,121.4563,482546.0
2023-06-08 09:45:00,122.17,122.19,121.7,121.9,473193.0,121.4364,121.4563,120.9692,121.168,473193.0
2023-06-08 09:50:00,121.9,122.11,121.57,121.62,649901.0,121.168,121.3768,120.84,120.8897,649901.0
2023-06-08 09:55:00,121.63,122.03,121.54,121.95,506523.0,120.8996,121.2972,120.8102,121.2177,506523.0
2023-06-08 10:00:00,121.95,121.97,121.58,121.81,358119.0,121.2177,121.2376,120.8499,121.0786,358119.0
2023-06-08 10:05:00,121.8,122.18,121.24,121.91,451967.0,121.0686,121.4463,120.512,121.178,451967.0
2023-06-08 10:10:00,121.94,122.05,121.85,122.03,205974.0,121.2078,121.3171,121.1183,121.2972,205974.0
2023-06-08 10:15:00,122.04,122.2,121.87,121.99,227882.0,121.3072,121.4662,121.1382,121.2575,227882.0
2023-06-08 10:20:00,121.99,122.1,121.88,122.03,231748.0,121.2575,121.3668,121.1481,121.2972,231748.0
2023-06-08 10:25:00,122.03,122.2,121.84,122.03,248823.0,121.2972,121.4662,121.1084,121.2972,248823.0
2023-06-08 10:30:00,122.03,122.1,121.64,121.89,227554.0,121.2972,121.3668,120.9096,121.1581,227554.0
2023-06-08 10:35:00,121.93,122.0,121.77,121.99,185827.0,121.1978,121.2674,121.0388,121.2575,185827.0
2023-06-08 10:40:00,121.99,122.37,121.97,122.23,293787.0,121.2575,121.6352,121.2376,121.496,293787.0
2023-06-08 10:45:00,122.22,122.5,122.22,122.33,240886.0,121.4861,121.7644,121.4861,121.5954,240886.0
2023-06-08 10:50:00,122.32,122.47,122.28,122.45,139446.0,121.5855,121.7346,121.5457,121.7147,139446.0
2023-06-08 10:55:00,122.45,122.64,122.38,122.45,283860.0,121.7147,121.9036,121.6451,121.7147,283860.0
2023-06-08 11:00:00,122.46,122.94,122.35,122.9,282282.0,121.7247,122.2018,121.6153,122.162,282282.0
2023-06-08 11:05:00,122.88,122.97,122.65,122.9,260825.0,122.1421,122.2316,121.9135,122.162,260825.0
2023-06-08 11:10:00,122.91,123.02,122.73,122.86,228177.0,122.172,122.2813,121.993,122.1223,228177.0
2023-06-08 11:15:00,122.85,122.86,122.27,122.8,221581.0,122.1123,122.1223,121.5358,122.0626,221581.0
2023-06-08 11:20:00,122.81,123.09,122.8,122.94,267832.0,122.0726,122.3509,122.0626,122.2018,267832.0
2023-06-08 11:25:00,122.94,122.97,122.73,122.86,155635.0,122.2018,122.2316,121.993,122.1223,155635.0
2023-06-08 11:30:00,122.85,122.9,122.65,122.72,209751.0,122.1123,122.162,121.9135,121.9831,209751.0
2023-06-08 11:35:00,122.71,122.87,122.69,122.8,95409.0,121.9732,122.1322,121.9533,122.0626,95409.0
2023-06-08 11:40:00,122.78,122.79,122.57,122.68,153647.0,122.0427,122.0527,121.834,121.9433,153647.0
2023-06-08 11:45:00,122.68,122.82,122.64,122.76,116502.0,121.9433,122.0825,121.9036,122.0229,116502.0
2023-06-08 11:50:00,122.76,123.06,122.68,123.05,175327.0,122.0229,122.3211,121.9433,122.3111,175327.0
2023-06-08 11:55:00,123.07,123.2,122.97,123.04,210724.0,122.331,122.4602,122.2316,122.3012,210724.0
2023-06-08 12:00:00,123.04,123.06,122.8,123.03,149921.0,122.3012,122.3211,122.0626,122.2912,149921.0
2023-06-08 12:05:00,123.02,123.14,122.89,122.95,165795.0,122.2813,122.4006,122.1521,122.2117,165795.0
2023-06-08 12:10:00,122.95,123.18,122.94,123.09,106579.0,122.2117,122.4403,122.2018,122.3509,106579.0
2023-06-08 12:15:00,123.1,123.17,122.99,123.02,159433.0,122.3608,122.4304,122.2515,122.2813,159433.0
2023-06-08 12:20:00,123.02,123.23,123.01,123.22,180364.0,122.2813,122.49,122.2714,122.4801,180364.0
2023-06-08 12:25:00,123.21,123.22,123.01,123.06,169897.0,122.4702,122.4801,122.2714,122.3211,169897.0
2023-06-08 12:30:00,123.06,123.13,122.87,122.89,214026.0,122.3211,122.3906,122.1322,122.1521,214026.0
2023-06-08 12:35:00,122.89,122.94,122.71,122.81,146827.0,122.1521,122.2018,121.9732,122.0726,146827.0
2023-06-08 12:40:00,122.82,122.82,122.7,122.75,126610.0,122.0825,122.0825,121.9632,122.0129,126610.0
2023-06-08 12:45:00,122.75,122.75,122.49,122.57,198314.0,122.0129,122.0129,121.7545,121.834,198314.0
2023-06-08 12:50:00,122.57,122.63,122.48,122.51,168734.0,121.834,121.8936,121.7445,121.7744,168734.0
2023-06-08 12:55:00,122.51,122.55,122.38,122.52,209054.0,121.7744,121.8141,121.6451,121.7843,209054.0
2023-06-08 13:00:00,122.53,122.7,122.5,122.59,118318.0,121.7942,121.9632,121.7644,121.8539,118318.0
2023-06-08 13:05:00,122.59,122.63,122.55,122.62,126646.0,121.8539,121.8936,121.8141,121.8837,126646.0
2023-06-08 13:10:00,122.63,122.63,122.46,122.61,115049.0,121.8936,121.8936,121.7247,121.8738,115049.0
2023-06-08 13:15:00,122.61,122.62,122.43,122.51,92734.0,121.8738,121.8837,121.6948,121.7744,92734.0
2023-06-08 13:20:00,122.52,122.53,122.27,122.33,162547.0,121.7843,121.7942,121.5358,121.5954,162547.0
2023-06-08 13:25:00,122.32,122.37,122.2,122.2,194230.0,121.5855,121.6352,121.4662,121.4662,194230.0
2023-06-08 13:30:00,122.2,122.25,121.93,122.12,359642.0,121.4662,121.5159,121.1978,121.3867,359642.0
2023-06-08 13:35:00,122.12,122.12,121.94,121.95,193965.0,121.3867,121.3867,121.2078,121.2177,193965.0
2023-06-08 13:40:00,121.95,121.96,121.83,121.86,152680.0,121.2177,121.2277,121.0984,121.1283,152680.0
2023-06-08 13:45:00,121.89,122.01,121.79,121.92,167760.0,121.1581,121.2774,121.0587,121.1879,167760.0
2023-06-08 13:50:00,121.92,122.08,121.85,122.03,171883.0,121.1879,121.3469,121.1183,121.2972,171883.0
2023-06-08 13:55:00,122.03,122.13,121.98,122.06,169958.0,121.2972,121.3966,121.2475,121.3271,169958.0
2023-06-08 14:00:00,122.08,122.11,122.0,122.08,144034.0,121.3469,121.3768,121.2674,121.3469,144034.0
2023-06-08 14:05:00,122.08,122.13,121.9,122.11,171604.0,121.3469,121.3966,121.168,121.3768,171604.0
2023-06-08 14:10:00,122.11,122.11,121.99,122.06,138050.0,121.3768,121.3768,121.2575,121.3271,138050.0
2023-06-08 14:15:00,122.05,122.2,122.04,122.2,163804.0,121.3171,121.4662,121.3072,121.4662,163804.0
2023-06-08 14:20:00,122.2,122.21,121.98,122.01,138381.0,121.4662,121.4762,121.2475,121.2774,138381.0
2023-06-08 14:25:00,122.02,122.07,121.96,122.02,165967.0,121.2873,121.337,121.2277,121.2873,165967.0
2023-06-08 14:30:00,122.03,122.11,122.02,122.06,210929.0,121.2972,121.3768,121.2873,121.3271,210929.0
2023-06-08 14:35:00,122.06,122.15,122.04,122.14,154785.0,121.3271,121.4165,121.3072,121.4066,154785.0
2023-06-08 14:40:00,122.14,122.28,122.11,122.25,130675.0,121.4066,121.5457,121.3768,121.5159,130675.0
2023-06-08 14:45:00,122.25,122.26,122.14,122.19,147320.0,121.5159,121.5259,121.4066,121.4563,147320.0
2023-06-08 14:50:00,122.19,122.25,122.05,122.07,124891.0,121.4563,121.5159,121.3171,121.337,124891.0
2023-06-08 14:55:00,122.06,122.09,121.99,122.04,116844.0,121.3271,121.3569,121.2575,121.3072,116844.0
2023-06-08 15:00:00,122.04,122.07,121.98,121.99,112540.0,121.3072,121.337,121.2475,121.2575,112540.0
2023-06-08 15:05:00,121.98,122.08,121.95,122.05,150743.0,121.2475,121.3469,121.2177,121.3171,150743.0
2023-06-08 15:10:00,122.06,122.18,122.05,122.11,181381.0,121.3271,121.4463,121.3171,121.3768,181381.0
2023-06-08 15:15:00,122.11,122.18,122.05,122.09,144535.0,121.3768,121.4463,121.3171,121.3569,144535.0
2023-06-08 15:20:00,122.09,122.11,121.99,122.04,235866.0,121.3569,121.3768,121.2575,121.3072,235866.0
2023-06-08 15:25:00,122.03,122.05,121.94,121.95,258555.0,121.2972,121.3171,121.2078,121.2177,258555.0
2023-06-08 15:30:00,121.95,122.14,121.9,122.09,260601.0,121.2177,121.4066,121.168,121.3569,260601.0
2023-06-08 15:35:00,122.09,122.2,122.04,122.19,212852.0,121.3569,121.4662,121.3072,121.4563,212852.0
2023-06-08 15:40:00,122.19,122.26,122.08,122.22,328789.0,121.4563,121.5259,121.3469,121.4861,328789.0
2023-06-08 15:45:00,122.21,122.22,122.1,122.13,340196.0,121.4762,121.4861,121.3668,121.3966,340196.0
2023-06-08 15:50:00,122.13,122.3,122.0,122.18,729935.0,121.3966,121.5656,121.2674,121.4463,729935.0
2023-06-08 15:55:00,122.19,122.21,122.01,122.14,1248434.0,121.4563,121.4762,121.2774,121.4066,1248434.0
2023-06-09 09:30:00,122.2,122.65,121.95,122.61,703345.0,121.4662,121.9135,121.2177,121.8738,703345.0
2023-06-09 09:35:00,122.63,123.08,122.52,122.76,340172.0,121.8936,122.3409,121.7843,122.0229,340172.0
2023-06-09 09:40:00,122.77,123.28,122.76,123.12,431189.0,122.0328,122.5397,122.0229,122.3807,431189.0
2023-06-09 09:45:00,123.1,123.39,123.09,123.19,333992.0,122.3608,122.6491,122.3509,122.4503,333992.0
2023-06-09 09:50:00,123.19,123.58,123.09,123.57,338149.0,122.4503,122.8379,122.3509,122.828,338149.0
2023-06-09 09:55:00,123.57,123.62,123.38,123.55,274207.0,122.828,122.8777,122.6391,122.8081,274207.0
2023-06-09 10:00:00,123.55,123.76,123.36,123.42,276394.0,122.8081,123.0169,122.6193,122.6789,276394.0
2023-06-09 10:05:00,123.42,123.55,123.19,123.3,377782.0,122.6789,122.8081,122.4503,122.5596,377782.0
2023-06-09 10:10:00,123.33,123.69,123.26,123.68,239879.0,122.5894,122.9473,122.5199,122.9373,239879.0
2023-06-09 10:15:00,123.69,123.74,123.46,123.56,186066.0,122.9473,122.997,122.7187,122.8181,186066.0
2023-06-09 10:20:00,123.55,123.65,123.48,123.54,174381.0,122.8081,122.9075,122.7385,122.7982,174381.0
2023-06-09 10:25:00,123.52,123.6,123.46,123.57,163647.0,122.7783,122.8578,122.7187,122.828,163647.0
2023-06-09 10:30:00,123.59,123.59,123.36,123.39,170886.0,122.8479,122.8479,122.6193,122.6491,170886.0
2023-06-09 10:35:00,123.4,123.52,123.28,123.4,253249.0,122.659,122.7783,122.5397,122.659,253249.0
2023-06-09 10:40:00,123.39,123.39,122.78,122.97,283155.0,122.6491,122.6491,122.0427,122.2316,283155.0
2023-06-09 10:45:00,122.99,123.13,122.82,122.86,213594.0,122.2515,122.3906,122.0825,122.1223,213594.0
2023-06-09 10:50:00,122.85,122.88,122.61,122.77,323869.0,122.1123,122.1421,121.8738,122.0328,323869.0
2023-06-09 10:55:00,122.77,123.03,122.71,122.9,174731.0,122.0328,122.2912,121.9732,122.162,174731.0
2023-06-09 11:00:00,122.91,123.02,122.87,123.0,106040.0,122.172,122.2813,122.1322,122.2614,106040.0
2023-06-09 11:05:00,123.0,123.36,122.97,123.3,166363.0,122.2614,122.6193,122.2316,122.5596,166363.0
2023-06-09 11:10:00,123.3,123.49,123.28,123.46,132806.0,122.5596,122.7485,122.5397,122.7187,132806.0
2023-06-09 11:15:00,123.46,123.49,123.17,123.25,129294.0,122.7187,122.7485,122.4304,122.5099,129294.0
2023-06-09 11:20:00,123.25,123.3,123.04,123.09,168144.0,122.5099,122.5596,122.3012,122.3509,168144.0
2023-06-09 11:25:00,123.1,123.12,122.7,122.73,271123.0,122.3608,122.3807,121.9632,121.993,271123.0
2023-06-09 11:30:00,122.72,122.92,122.61,122.71,327865.0,121.9831,122.1819,121.8738,121.9732,327865.0
2023-06-09 11:35:00,122.71,123.05,122.68,122.86,146884.0,121.9732,122.3111,121.9433,122.1223,146884.0
2023-06-09 11:40:00,122.87,122.94,122.71,122.88,134663.0,122.1322,122.2018,121.9732,122.1421,134663.0
2023-06-09 11:45:00,122.86,122.87,122.5,122.69,184851.0,122.1223,122.1322,121.7644,121.9533,184851.0
2023-06-09 11:50:00,122.67,122.76,122.56,122.7,120191.0,121.9334,122.0229,121.8241,121.9632,120191.0
2023-06-09 11:55:00,122.7,122.73,122.32,122.36,191410.0,121.9632,121.993,121.5855,121.6253,191410.0
2023-06-09 12:00:00,122.37,122.42,122.12,122.38,247088.0,121.6352,121.6849,121.3867,121.6451,247088.0
2023-06-09 12:05:00,122.38,122.5,122.3,122.38,145203.0,121.6451,121.7644,121.5656,121.6451,145203.0
2023-06-09 12:10:00,122.38,122.5,122.29,122.36,309695.0,121.6451,121.7644,121.5557,121.6253,309695.0
2023-06-09 12:15:00,122.35,122.51,122.23,122.48,197688.0,121.6153,121.7744,121.496,121.7445,197688.0
2023-06-09 12:20:00,122.5,122.51,122.23,122.25,109204.0,121.7644,121.7744,121.496,121.5159,109204.0
2023-06-09 12:25:00,122.24,122.37,122.09,122.23,179955.0,121.506,121.6352,121.3569,121.496,179955.0
2023-06-09 12:30:00,122.23,122.34,122.17,122.25,130944.0,121.496,121.6054,121.4364,121.5159,130944.0
2023-06-09 12:35:00,122.25,122.29,121.97,122.05,178392.0,121.5159,121.5557,121.2376,121.3171,178392.0
2023-06-09 12:40:00,122.04,122.23,121.91,122.23,146167.0,121.3072,121.496,121.178,121.496,146167.0
2023-06-09 12:45:00,122.26,122.36,122.09,122.36,120565.0,121.5259,121.6253,121.3569,121.6253,120565.0
2023-06-09 12:50:00,122.35,122.49,122.33,122.43,119891.0,121.6153,121.7545,121.5954,121.6948,119891.0
2023-06-09 12:55:00,122.44,122.48,122.27,122.44,92324.0,121.7048,121.7445,121.5358,121.7048,92324.0
2023-06-09 13:00:00,122.45,122.6,122.42,122.56,118579.0,121.7147,121.8638,121.6849,121.8241,118579.0
2023-06-09 13:05:00,122.56,122.58,122.45,122.52,88184.0,121.8241,121.8439,121.7147,121.7843,88184.0
2023-06-09 13:10:00,122.53,122.56,122.44,122.52,93335.0,121.7942,121.8241,121.7048,121.7843,93335.0
2023-06-09 13:15:00,122.53,122.55,122.41,122.43,145317.0,121.7942,121.8141,121.675,121.6948,145317.0
2023-06-09 13:20:00,122.43,122.58,122.39,122.57,88180.0,121.6948,121.8439,121.6551,121.834,88180.0
2023-06-09 13:25:00,122.57,122.82,122.55,122.79,114733.0,121.834,122.0825,121.8141,122.0527,114733.0
2023-06-09 13:30:00,122.79,122.93,122.74,122.92,146649.0,122.0527,122.1918,122.003,122.1819,146649.0
2023-06-09 13:35:00,122.92,123.02,122.87,122.98,141203.0,122.1819,122.2813,122.1322,122.2415,141203.0
2023-06-09 13:40:00,122.97,123.07,122.95,123.04,80032.0,122.2316,122.331,122.2117,122.3012,80032.0
2023-06-09 13:45:00,123.04,123.27,123.04,123.16,141907.0,122.3012,122.5298,122.3012,122.4205,141907.0
2023-06-09 13:50:00,123.16,123.25,123.09,123.19,104609.0,122.4205,122.5099,122.3509,122.4503,104609.0
2023-06-09 13:55:00,123.19,123.3,123.05,123.16,135782.0,122.4503,122.5596,122.3111,122.4205,135782.0
2023-06-09 14:00:00,123.16,123.17,123.02,123.06,114025.0,122.4205,122.4304,122.2813,122.3211,114025.0
2023-06-09 14:05:00,123.05,123.11,122.98,123.06,100584.0,122.3111,122.3708,122.2415,122.3211,100584.0
2023-06-09 14:10:00,123.07,123.11,122.84,122.9,101211.0,122.331,122.3708,122.1024,122.162,101211.0
2023-06-09 14:15:00,122.9,122.9,122.74,122.88,121288.0,122.162,122.162,122.003,122.1421,121288.0
2023-06-09 14:20:00,122.88,123.09,122.86,123.04,98353.0,122.1421,122.3509,122.1223,122.3012,98353.0
2023-06-09 14:25:00,123.06,123.08,122.88,122.9,106510.0,122.3211,122.3409,122.1421,122.162,106510.0
2023-06-09 14:30:00,122.9,122.91,122.79,122.88,103973.0,122.162,122.172,122.0527,122.1421,103973.0
2023-06-09 14:35:00,122.88,122.95,122.75,122.8,94293.0,122.1421,122.2117,122.0129,122.0626,94293.0
2023-06-09 14:40:00,122.79,122.9,122.76,122.85,84412.0,122.0527,122.162,122.0229,122.1123,84412.0
2023-06-09 14:45:00,122.86,122.88,122.72,122.76,137903.0,122.1223,122.1421,121.9831,122.0229,137903.0
2023-06-09 14:50:00,122.77,122.97,122.75,122.85,87659.0,122.0328,122.2316,122.0129,122.1123,87659.0
2023-06-09 14:55:00,122.85,122.98,122.83,122.94,76407.0,122.1123,122.2415,122.0924,122.2018,76407.0
2023-06-09 15:00:00,122.95,122.97,122.72,122.83,137350.0,122.2117,122.2316,121.9831,122.0924,137350.0
2023-06-09 15:05:00,122.82,122.91,122.61,122.66,245274.0,122.0825,122.172,121.8738,121.9235,245274.0
2023-06-09 15:10:00,122.66,122.74,122.61,122.72,94542.0,121.9235,122.003,121.8738,121.9831,94542.0
2023-06-09 15:15:00,122.73,122.74,122.53,122.68,133674.0,121.993,122.003,121.7942,121.9433,133674.0
2023-06-09 15:20:00,122.69,122.8,122.57,122.77,138325.0,121.9533,122.0626,121.834,122.0328,138325.0
2023-06-09 15:25:00,122.76,122.78,122.68,122.7,148087.0,122.0229,122.0427,121.9433,121.9632,148087.0
2023-06-09 15:30:00,122.69,122.78,122.65,122.69,161747.0,121.9533,122.0427,121.9135,121.9533,161747.0
2023-06-09 15:35:00,122.7,122.8,122.59,122.64,197263.0,121.9632,122.0626,121.8539,121.9036,197263.0
2023-06-09 15:40:00,122.65,122.77,122.61,122.66,190290.0,121.9135,122.0328,121.8738,121.9235,190290.0
2023-06-09 15:45:00,122.65,122.71,122.45,122.47,250944.0,121.9135,121.9732,121.7147,121.7346,250944.0
2023-06-09 15:50:00,122.46,122.46,122.23,122.3,535196.0,121.7247,121.7247,121.496,121.5656,535196.0
2023-06-09 15:55:00,122.3,122.33,122.06,122.25,1514712.0,121.5656,121.5954,121.3271,121.5159,1514712.0
2023-06-12 09:30:00,122.79,122.97,122.21,122.32,771660.0,122.0527,122.2316,121.4762,121.5855,771660.0
2023-06-12 09:35:00,122.32,122.72,122.22,122.56,390555.0,121.5855,121.9831,121.4861,121.8241,390555.0
2023-06-12 09:40:00,122.54,122.57,122.21,122.5,421258.0,121.8042,121.834,121.4762,121.7644,421258.0
2023-06-12 09:45:00,122.49,122.76,122.28,122.3,304843.0,121.7545,122.0229,121.5457,121.5656,304843.0
2023-06-12 09:50:00,122.29,122.35,122.02,122.16,373667.0,121.5557,121.6153,121.2873,121.4265,373667.0
2023-06-12 09:55:00,122.17,122.25,122.06,122.22,332513.0,121.4364,121.5159,121.3271,121.4861,332513.0
2023-06-12 10:00:00,122.23,122.24,121.93,121.94,409968.0,121.496,121.506,121.1978,121.2078,409968.0
2023-06-12 10:05:00,121.94,121.96,121.66,121.86,444750.0,121.2078,121.2277,120.9295,121.1283,444750.0
2023-06-12 10:10:00,121.87,121.95,121.74,121.94,204964.0,121.1382,121.2177,121.009,121.2078,204964.0
2023-06-12 10:15:00,121.94,122.09,121.88,121.92,215041.0,121.2078,121.3569,121.1481,121.1879,215041.0
2023-06-12 10:20:00,121.91,122.29,121.9,122.25,245008.0,121.178,121.5557,121.168,121.5159,245008.0
2023-06-12 10:25:00,122.24,122.29,122.09,122.16,160190.0,121.506,121.5557,121.3569,121.4265,160190.0
2023-06-12 10:30:00,122.16,122.23,121.94,122.01,195591.0,121.4265,121.496,121.2078,121.2774,195591.0
2023-06-12 10:35:00,122.01,122.3,121.99,122.22,233297.0,121.2774,121.5656,121.2575,121.4861,233297.0
2023-06-12 10:40:00,122.21,122.26,122.1,122.15,136118.0,121.4762,121.5259,121.3668,121.4165,136118.0
2023-06-12 10:45:00,122.15,122.42,122.13,122.3,194097.0,121.4165,121.6849,121.3966,121.5656,194097.0
2023-06-12 10:50:00,122.31,122.39,122.21,122.22,186936.0,121.5756,121.6551,121.4762,121.4861,186936.0
2023-06-12 10:55:00,122.21,122.31,122.05,122.16,142631.0,121.4762,121.5756,121.3171,121.4265,142631.0
2023-06-12 11:00:00,122.16,122.28,122.14,122.19,134022.0,121.4265,121.5457,121.4066,121.4563,134022.0
2023-06-12 11:05:00,122.2,122.24,121.98,122.08,175814.0,121.4662,121.506,121.2475,121.3469,175814.0
2023-06-12 11:10:00,122.08,122.14,122.01,122.1,142905.0,121.3469,121.4066,121.2774,121.3668,142905.0
2023-06-12 11:15:00,122.1,122.4,122.09,122.37,199475.0,121.3668,121.665,121.3569,121.6352,199475.0
2023-06-12 11:20:00,122.37,122.44,122.25,122.32,167407.0,121.6352,121.7048,121.5159,121.5855,167407.0
2023-06-12 11:25:00,122.32,122.33,122.23,122.26,105862.0,121.5855,121.5954,121.496,121.5259,105862.0
2023-06-12 11:30:00,122.26,122.47,122.26,122.47,151446.0,121.5259,121.7346,121.5259,121.7346,151446.0
2023-06-12 11:35:00,122.47,122.5,122.3,122.31,178886.0,121.7346,121.7644,121.5656,121.5756,178886.0
2023-06-12 11:40:00,122.31,122.39,122.25,122.34,153460.0,121.5756,121.6551,121.5159,121.6054,153460.0
2023-06-12 11:45:00,122.34,122.45,122.24,122.27,183895.0,121.6054,121.7147,121.506,121.5358,183895.0
2023-06-12 11:50:00,122.28,122.35,122.25,122.3,143750.0,121.5457,121.6153,121.5159,121.5656,143750.0
2023-06-12 11:55:00,122.29,122.41,122.27,122.39,122993.0,121.5557,121.675,121.5358,121.6551,122993.0
2023-06-12 12:00:00,122.4,122.4,122.21,122.25,138148.0,121.665,121.665,121.4762,121.5159,138148.0
2023-06-12 12:05:00,122.25,122.43,122.2,122.39,163825.0,121.5159,121.6948,121.4662,121.6551,163825.0
2023-06-12 12:10:00,122.4,122.46,122.32,122.41,95640.0,121.665,121.7247,121.5855,121.675,95640.0
2023-06-12 12:15:00,122.4,122.44,122.3,122.38,90040.0,121.665,121.7048,121.5656,121.6451,90040.0
2023-06-12 12:20:00,122.37,122.44,122.33,122.39,98472.0,121.6352,121.7048,121.5954,121.6551,98472.0
2023-06-12 12:25:00,122.39,122.54,122.35,122.49,131696.0,121.6551,121.8042,121.6153,121.7545,131696.0
2023-06-12 12:30:00,122.49,122.52,122.42,122.47,93641.0,121.7545,121.7843,121.6849,121.7346,93641.0
2023-06-12 12:35:00,122.47,122.52,122.43,122.5,94620.0,121.7346,121.7843,121.6948,121.7644,94620.0
2023-06-12 12:40:00,122.51,122.54,122.45,122.5,97229.0,121.7744,121.8042,121.7147,121.7644,97229.0
2023-06-12 12:45:00,122.5,122.51,122.07,122.36,505642.0,121.7644,121.7744,121.337,121.6253,505642.0
2023-06-12 12:50:00,122.36,122.6,122.35,122.56,160607.0,121.6253,121.8638,121.6153,121.8241,160607.0
2023-06-12 12:55:00,122.56,122.6,122.48,122.49,134783.0,121.8241,121.8638,121.7445,121.7545,134783.0
2023-06-12 13:00:00,122.49,122.6,122.48,122.52,111556.0,121.7545,121.8638,121.7445,121.7843,111556.0
2023-06-12 13:05:00,122.51,122.54,122.34,122.42,165786.0,121.7744,121.8042,121.6054,121.6849,165786.0
2023-06-12 13:10:00,122.43,122.52,122.36,122.4,228703.0,121.6948,121.7843,121.6253,121.665,228703.0
2023-06-12 13:15:00,122.4,122.5,122.36,122.46,127937.0,121.665,121.7644,121.6253,121.7247,127937.0
2023-06-12 13:20:00,122.47,122.54,122.42,122.47,126557.0,121.7346,121.8042,121.6849,121.7346,126557.0
2023-06-12 13:25:00,122.46,122.71,122.45,122.66,122832.0,121.7247,121.9732,121.7147,121.9235,122832.0
2023-06-12 13:30:00,122.66,122.79,122.65,122.72,131095.0,121.9235,122.0527,121.9135,121.9831,131095.0
2023-06-12 13:35:00,122.72,122.74,122.61,122.68,97217.0,121.9831,122.003,121.8738,121.9433,97217.0
2023-06-12 13:40:00,122.67,122.86,122.6,122.85,141209.0,121.9334,122.1223,121.8638,122.1123,141209.0
2023-06-12 13:45:00,122.86,122.99,122.82,122.89,248183.0,122.1223,122.2515,122.0825,122.1521,248183.0
2023-06-12 13:50:00,122.89,122.9,122.81,122.84,209278.0,122.1521,122.162,122.0726,122.1024,209278.0
2023-06-12 13:55:00,122.84,123.13,122.84,123.12,195061.0,122.1024,122.3906,122.1024,122.3807,195061.0
2023-06-12 14:00:00,123.12,123.18,123.02,123.17,116132.0,122.3807,122.4403,122.2813,122.4304,116132.0
2023-06-12 14:05:00,123.16,123.18,123.06,123.07,118860.0,122.4205,122.4403,122.3211,122.331,118860.0
2023-06-12 14:10:00,123.07,123.27,123.04,123.25,200708.0,122.331,122.5298,122.3012,122.5099,200708.0
2023-06-12 14:15:00,123.24,123.27,123.19,123.21,144400.0,122.5,122.5298,122.4503,122.4702,144400.0
2023-06-12 14:20:00,123.22,123.26,123.18,123.23,99219.0,122.4801,122.5199,122.4403,122.49,99219.0
2023-06-12 14:25:00,123.22,123.3,123.22,123.27,99767.0,122.4801,122.5596,122.4801,122.5298,99767.0
2023-06-12 14:30:00,123.26,123.41,123.25,123.29,157730.0,122.5199,122.669,122.5099,122.5497,157730.0
2023-06-12 14:35:00,123.29,123.47,123.23,123.41,192614.0,122.5497,122.7286,122.49,122.669,192614.0
2023-06-12 14:40:00,123.41,123.48,123.35,123.48,144055.0,122.669,122.7385,122.6093,122.7385,144055.0
2023-06-12 14:45:00,123.48,123.58,123.42,123.53,241602.0,122.7385,122.8379,122.6789,122.7882,241602.0
2023-06-12 14:50:00,123.52,123.62,123.5,123.51,175489.0,122.7783,122.8777,122.7584,122.7684,175489.0
2023-06-12 14:55:00,123.52,123.75,123.5,123.7,209759.0,122.7783,123.0069,122.7584,122.9572,209759.0
2023-06-12 15:00:00,123.7,123.75,123.56,123.65,235825.0,122.9572,123.0069,122.8181,122.9075,235825.0
2023-06-12 15:05:00,123.66,123.95,123.6,123.95,239682.0,122.9175,123.2057,122.8578,123.2057,239682.0
2023-06-12 15:10:00,123.95,124.05,123.91,123.93,314839.0,123.2057,123.3051,123.166,123.1858,314839.0
2023-06-12 15:15:00,123.93,124.04,123.72,123.74,318592.0,123.1858,123.2952,122.9771,122.997,318592.0
2023-06-12 15:20:00,123.75,123.77,123.36,123.51,270738.0,123.0069,123.0268,122.6193,122.7684,270738.0
2023-06-12 15:25:00,123.51,123.58,123.41,123.56,202989.0,122.7684,122.8379,122.669,122.8181,202989.0
2023-06-12 15:30:00,123.56,123.57,123.41,123.5,261816.0,122.8181,122.828,122.669,122.7584,261816.0
2023-06-12 15:35:00,123.5,123.67,123.44,123.67,245732.0,122.7584,122.9274,122.6988,122.9274,245732.0
2023-06-12 15:40:00,123.67,123.76,123.51,123.52,282572.0,122.9274,123.0169,122.7684,122.7783,282572.0
2023-06-12 15:45:00,123.52,123.66,123.48,123.63,289584.0,122.7783,122.9175,122.7385,122.8876,289584.0
2023-06-12 15:50:00,123.63,123.76,123.52,123.56,548390.0,122.8876,123.0169,122.7783,122.8181,548390.0
2023-06-12 15:55:00,123.55,123.7,123.38,123.68,1318834.0,122.8081,122.9572,122.6391,122.9373,1318834.0
2023-06-13 09:30:00,124.98,125.16,124.57,124.65,970520.0,124.2295,124.4084,123.822,123.9015,970520.0
2023-06-13 09:35:00,124.67,124.87,124.21,124.68,516419.0,123.9214,124.1202,123.4642,123.9313,516419.0
2023-06-13 09:40:00,124.67,125.01,124.49,124.64,345012.0,123.9214,124.2593,123.7425,123.8916,345012.0
2023-06-13 09:45:00,124.64,124.65,123.93,124.38,416785.0,123.8916,123.9015,123.1858,123.6331,416785.0
2023-06-13 09:50:00,124.39,124.7,124.08,124.65,292083.0,123.6431,123.9512,123.3349,123.9015,292083.0
2023-06-13 09:55:00,124.65,124.73,124.17,124.28,297794.0,123.9015,123.981,123.4244,123.5337,297794.0
2023-06-13 10:00:00,124.3,124.55,124.05,124.06,392045.0,123.5536,123.8021,123.3051,123.3151,392045.0
2023-06-13 10:05:00,124.05,124.19,123.74,123.83,231595.0,123.3051,123.4443,122.997,123.0864,231595.0
2023-06-13 10:10:00,123.82,123.96,123.58,123.78,281587.0,123.0765,123.2157,122.8379,123.0367,281587.0
2023-06-13 10:15:00,123.78,123.84,123.65,123.82,213714.0,123.0367,123.0964,122.9075,123.0765,213714.0
2023-06-13 10:20:00,123.83,123.94,123.69,123.81,221823.0,123.0864,123.1958,122.9473,123.0666,221823.0
2023-06-13 10:25:00,123.82,123.91,123.61,123.7,148875.0,123.0765,123.166,122.8678,122.9572,148875.0
2023-06-13 10:30:00,123.69,123.98,123.56,123.97,212997.0,122.9473,123.2355,122.8181,123.2256,212997.0
2023-06-13 10:35:00,123.96,123.99,123.79,123.93,206202.0,123.2157,123.2455,123.0467,123.1858,206202.0
2023-06-13 10:40:00,123.93,123.94,123.73,123.84,124919.0,123.1858,123.1958,122.987,123.0964,124919.0
2023-06-13 10:45:00,123.84,124.0,123.74,123.89,137111.0,123.0964,123.2554,122.997,123.1461,137111.0
2023-06-13 10:50:00,123.9,124.06,123.8,124.05,147932.0,123.156,123.3151,123.0566,123.3051,147932.0
2023-06-13 10:55:00,124.05,124.13,123.88,123.97,190980.0,123.3051,123.3846,123.1361,123.2256,190980.0
2023-06-13 11:00:00,123.97,123.99,123.65,123.83,166245.0,123.2256,123.2455,122.9075,123.0864,166245.0
2023-06-13 11:05:00,123.82,124.11,123.71,124.09,185641.0,123.0765,123.3648,122.9672,123.3449,185641.0
2023-06-13 11:10:00,124.09,124.42,124.08,124.36,170093.0,123.3449,123.6729,123.3349,123.6133,170093.0
2023-06-13 11:15:00,124.37,124.41,124.16,124.29,207397.0,123.6232,123.663,123.4145,123.5437,207397.0
2023-06-13 11:20:00,124.28,124.37,124.15,124.3,166861.0,123.5337,123.6232,123.4045,123.5536,166861.0
2023-06-13 11:25:00,124.29,124.42,124.25,124.37,113752.0,123.5437,123.6729,123.5039,123.6232,113752.0
2023-06-13 11:30:00,124.39,124.43,124.22,124.23,136338.0,123.6431,123.6828,123.4741,123.484,136338.0
2023-06-13 11:35:00,124.23,124.44,124.22,124.33,149573.0,123.484,123.6928,123.4741,123.5834,149573.0
2023-06-13 11:40:00,124.34,124.39,124.2,124.25,146427.0,123.5934,123.6431,123.4542,123.5039,146427.0
2023-06-13 11:45:00,124.24,124.3,124.11,124.29,95560.0,123.494,123.5536,123.3648,123.5437,95560.0
2023-06-13 11:50:00,124.28,124.29,124.07,124.21,125256.0,123.5337,123.5437,123.325,123.4642,125256.0
2023-06-13 11:55:00,124.19,124.4,124.01,124.02,178244.0,123.4443,123.653,123.2654,123.2753,178244.0
2023-06-13 12:00:00,124.02,124.05,123.84,124.02,105727.0,123.2753,123.3051,123.0964,123.2753,105727.0
2023-06-13 12:05:00,124.01,124.13,123.8,124.13,109559.0,123.2654,123.3846,123.0566,123.3846,109559.0
2023-06-13 12:10:00,124.13,124.29,124.11,124.27,117713.0,123.3846,123.5437,123.3648,123.5238,117713.0
2023-06-13 12:15:00,124.28,124.28,124.03,124.09,71694.0,123.5337,123.5337,123.2852,123.3449,71694.0
2023-06-13 12:20:00,124.08,124.16,123.9,123.99,129477.0,123.3349,123.4145,123.156,123.2455,129477.0
2023-06-13 12:25:00,123.98,124.16,123.82,124.1,113524.0,123.2355,123.4145,123.0765,123.3548,113524.0
2023-06-13 12:30:00,124.11,124.13,123.99,124.0,64529.0,123.3648,123.3846,123.2455,123.2554,64529.0
2023-06-13 12:35:00,123.99,124.11,123.93,124.08,84792.0,123.2455,123.3648,123.1858,123.3349,84792.0
2023-06-13 12:40:00,124.09,124.23,124.09,124.2,102430.0,123.3449,123.484,123.3449,123.4542,102430.0
2023-06-13 12:45:00,124.2,124.21,123.93,124.03,131761.0,123.4542,123.4642,123.1858,123.2852,131761.0
2023-06-13 12:50:00,124.02,124.11,123.97,124.04,74008.0,123.2753,123.3648,123.2256,123.2952,74008.0
2023-06-13 12:55:00,124.04,124.1,123.99,124.09,90510.0,123.2952,123.3548,123.2455,123.3449,90510.0
2023-06-13 13:00:00,124.11,124.23,124.07,124.09,112464.0,123.3648,123.484,123.325,123.3449,112464.0
2023-06-13 13:05:00,124.09,124.21,123.89,123.95,81616.0,123.3449,123.4642,123.1461,123.2057,81616.0
2023-06-13 13:10:00,123.95,123.99,123.81,123.96,102946.0,123.2057,123.2455,123.0666,123.2157,102946.0
2023-06-13 13:15:00,123.95,124.08,123.86,124.06,74782.0,123.2057,123.3349,123.1163,123.3151,74782.0
2023-06-13 13:20:00,124.06,124.09,123.95,123.95,86395.0,123.3151,123.3449,123.2057,123.2057,86395.0
2023-06-13 13:25:00,123.94,124.02,123.87,123.99,87751.0,123.1958,123.2753,123.1262,123.2455,87751.0
2023-06-13 13:30:00,123.99,124.02,123.9,123.95,69259.0,123.2455,123.2753,123.156,123.2057,69259.0
2023-06-13 13:35:00,123.96,124.0,123.79,123.85,126261.0,123.2157,123.2554,123.0467,123.1063,126261.0
2023-06-13 13:40:00,123.85,124.04,123.84,124.03,74294.0,123.1063,123.2952,123.0964,123.2852,74294.0
2023-06-13 13:45:00,124.04,124.08,123.89,123.94,68656.0,123.2952,123.3349,123.1461,123.1958,68656.0
2023-06-13 13:50:00,123.93,123.95,123.84,123.89,85700.0,123.1858,123.2057,123.0964,123.1461,85700.0
2023-06-13 13:55:00,123.89,123.97,123.73,123.83,74250.0,123.1461,123.2256,122.987,123.0864,74250.0
2023-06-13 14:00:00,123.83,123.94,123.75,123.77,95984.0,123.0864,123.1958,123.0069,123.0268,95984.0
2023-06-13 14:05:00,123.77,123.81,123.7,123.72,96074.0,123.0268,123.0666,122.9572,122.9771,96074.0
2023-06-13 14:10:00,123.71,123.76,123.51,123.73,138741.0,122.9672,123.0169,122.7684,122.987,138741.0
2023-06-13 14:15:00,123.73,123.81,123.63,123.76,97879.0,122.987,123.0666,122.8876,123.0169,97879.0
2023-06-13 14:20:00,123.76,123.87,123.72,123.81,90553.0,123.0169,123.1262,122.9771,123.0666,90553.0
2023-06-13 14:25:00,123.82,123.82,123.39,123.47,194350.0,123.0765,123.0765,122.6491,122.7286,194350.0
2023-06-13 14:30:00,123.47,123.53,123.38,123.46,129045.0,122.7286,122.7882,122.6391,122.7187,129045.0
2023-06-13 14:35:00,123.47,123.48,123.27,123.31,178076.0,122.7286,122.7385,122.5298,122.5696,178076.0
2023-06-13 14:40:00,123.31,123.33,123.18,123.31,132767.0,122.5696,122.5894,122.4403,122.5696,132767.0
2023-06-13 14:45:00,123.3,123.4,123.18,123.37,134376.0,122.5596,122.659,122.4403,122.6292,134376.0
2023-06-13 14:50:00,123.38,123.54,123.31,123.51,179454.0,122.6391,122.7982,122.5696,122.7684,179454.0
2023-06-13 14:55:00,123.5,123.53,123.4,123.44,106194.0,122.7584,122.7882,122.659,122.6988,106194.0
2023-06-13 15:00:00,123.44,123.55,123.4,123.48,149661.0,122.6988,122.8081,122.659,122.7385,149661.0
2023-06-13 15:05:00,123.48,123.56,123.45,123.48,142480.0,122.7385,122.8181,122.7087,122.7385,142480.0
2023-06-13 15:10:00,123.48,123.55,123.38,123.52,118876.0,122.7385,122.8081,122.6391,122.7783,118876.0
2023-06-13 15:15:00,123.52,123.67,123.46,123.61,127090.0,122.7783,122.9274,122.7187,122.8678,127090.0
2023-06-13 15:20:00,123.61,123.68,123.47,123.51,173146.0,122.8678,122.9373,122.7286,122.7684,173146.0
2023-06-13 15:25:00,123.51,123.62,123.48,123.57,125071.0,122.7684,122.8777,122.7385,122.828,125071.0
2023-06-13 15:30:00,123.57,123.66,123.51,123.64,158425.0,122.828,122.9175,122.7684,122.8976,158425.0
2023-06-13 15:35:00,123.65,123.71,123.62,123.69,136810.0,122.9075,122.9672,122.8777,122.9473,136810.0
2023-06-13 15:40:00,123.71,123.75,123.55,123.59,199966.0,122.9672,123.0069,122.8081,122.8479,199966.0
2023-06-13 15:45:00,123.58,123.74,123.56,123.71,212830.0,122.8379,122.997,122.8181,122.9672,212830.0
2023-06-13 15:50:00,123.71,123.81,123.64,123.77,300093.0,122.9672,123.0666,122.8976,123.0268,300093.0
2023-06-13 15:55:00,123.78,123.92,123.7,123.83,613689.0,123.0367,123.1759,122.9572,123.0864,613689.0
2023-06-14 09:30:00,123.13,123.53,121.96,122.03,1206467.0,122.3906,122.7882,121.2277,121.2972,1206467.0
2023-06-14 09:35:00,122.03,122.19,121.45,121.83,974522.0,121.2972,121.4563,120.7207,121.0984,974522.0
2023-06-14 09:40:00,121.82,122.6,121.82,122.35,674134.0,121.0885,121.8638,121.0885,121.6153,674134.0
2023-06-14 09:45:00,122.36,122.61,122.28,122.59,467735.0,121.6253,121.8738,121.5457,121.8539,467735.0
2023-06-14 09:50:00,122.59,122.83,122.47,122.61,490400.0,121.8539,122.0924,121.7346,121.8738,490400.0
2023-06-14 09:55:00,122.61,123.0,122.56,122.82,296199.0,121.8738,122.2614,121.8241,122.0825,296199.0
2023-06-14 10:00:00,122.84,123.3,122.83,123.26,443665.0,122.1024,122.5596,122.0924,122.5199,443665.0
2023-06-14 10:05:00,123.27,123.51,123.23,123.4,377567.0,122.5298,122.7684,122.49,122.659,377567.0
2023-06-14 10:10:00,123.41,123.48,123.0,123.32,354480.0,122.669,122.7385,122.2614,122.5795,354480.0
2023-06-14 10:15:00,123.31,123.5,123.3,123.48,208487.0,122.5696,122.7584,122.5596,122.7385,208487.0
2023-06-14 10:20:00,123.49,123.69,123.45,123.59,307280.0,122.7485,122.9473,122.7087,122.8479,307280.0
2023-06-14 10:25:00,123.6,123.69,123.4,123.64,239531.0,122.8578,122.9473,122.659,122.8976,239531.0
2023-06-14 10:30:00,123.64,123.86,123.63,123.73,247726.0,122.8976,123.1163,122.8876,122.987,247726.0
2023-06-14 10:35:00,123.73,123.87,123.62,123.74,222358.0,122.987,123.1262,122.8777,122.997,222358.0
2023-06-14 10:40:00,123.73,124.03,123.71,123.92,291080.0,122.987,123.2852,122.9672,123.1759,291080.0
2023-06-14 10:45:00,123.91,123.99,123.83,123.97,225389.0,123.166,123.2455,123.0864,123.2256,225389.0
2023-06-14 10:50:00,123.98,124.05,123.71,123.75,270801.0,123.2355,123.3051,122.9672,123.0069,270801.0
2023-06-14 10:55:00,123.74,123.74,123.45,123.51,215362.0,122.997,122.997,122.7087,122.7684,215362.0
2023-06-14 11:00:00,123.51,123.55,123.34,123.45,203727.0,122.7684,122.8081,122.5994,122.7087,203727.0
2023-06-14 11:05:00,123.44,123.72,123.4,123.57,146167.0,122.6988,122.9771,122.659,122.828,146167.0
2023-06-14 11:10:00,123.59,123.82,123.56,123.81,161090.0,122.8479,123.0765,122.8181,123.0666,161090.0
2023-06-14 11:15:00,123.82,123.89,123.67,123.71,165119.0,123.0765,123.1461,122.9274,122.9672,165119.0
2023-06-14 11:20:00,123.72,123.89,123.65,123.84,154099.0,122.9771,123.1461,122.9075,123.0964,154099.0
2023-06-14 11:25:00,123.85,123.94,123.64,123.68,175117.0,123.1063,123.1958,122.8976,122.9373,175117.0
2023-06-14 11:30:00,123.68,123.84,123.65,123.81,102773.0,122.9373,123.0964,122.9075,123.0666,102773.0
2023-06-14 11:35:00,123.82,123.84,123.64,123.73,111726.0,123.0765,123.0964,122.8976,122.987,111726.0
2023-06-14 11:40:00,123.74,123.9,123.68,123.72,109610.0,122.997,123.156,122.9373,122.9771,109610.0
2023-06-14 11:45:00,123.73,123.81,123.57,123.66,154769.0,122.987,123.0666,122.828,122.9175,154769.0
2023-06-14 11:50:00,123.65,123.73,123.54,123.61,93007.0,122.9075,122.987,122.7982,122.8678,93007.0
2023-06-14 11:55:00,123.61,123.61,123.44,123.56,111208.0,122.8678,122.8678,122.6988,122.8181,111208.0
2023-06-14 12:00:00,123.57,123.58,123.29,123.3,104055.0,122.828,122.8379,122.5497,122.5596,104055.0
2023-06-14 12:05:00,123.3,123.7,123.23,123.61,117495.0,122.5596,122.9572,122.49,122.8678,117495.0
2023-06-14 12:10:00,123.6,123.83,123.6,123.77,102313.0,122.8578,123.0864,122.8578,123.0268,102313.0
2023-06-14 12:15:00,123.77,123.83,123.68,123.78,88905.0,123.0268,123.0864,122.9373,123.0367,88905.0
2023-06-14 12:20:00,123.75,123.85,123.71,123.82,95447.0,123.0069,123.1063,122.9672,123.0765,95447.0
2023-06-14 12:25:00,123.83,123.85,123.75,123.79,79021.0,123.0864,123.1063,123.0069,123.0467,79021.0
2023-06-14 12:30:00,123.78,123.84,123.65,123.72,111056.0,123.0367,123.0964,122.9075,122.9771,111056.0
2023-06-14 12:35:00,123.71,123.74,123.59,123.64,77786.0,122.9672,122.997,122.8479,122.8976,77786.0
2023-06-14 12:40:00,123.64,123.65,123.49,123.54,124070.0,122.8976,122.9075,122.7485,122.7982,124070.0
2023-06-14 12:45:00,123.54,123.55,123.39,123.4,114869.0,122.7982,122.8081,122.6491,122.659,114869.0
2023-06-14 12:50:00,123.41,123.54,123.38,123.53,94858.0,122.669,122.7982,122.6391,122.7882,94858.0
2023-06-14 12:55:00,123.53,123.59,123.44,123.56,114539.0,122.7882,122.8479,122.6988,122.8181,114539.0
2023-06-14 13:00:00,123.56,123.56,123.33,123.43,122753.0,122.8181,122.8181,122.5894,122.6888,122753.0
2023-06-14 13:05:00,123.42,123.42,123.3,123.31,83402.0,122.6789,122.6789,122.5596,122.5696,83402.0
2023-06-14 13:10:00,123.31,123.32,123.05,123.15,153607.0,122.5696,122.5795,122.3111,122.4105,153607.0
2023-06-14 13:15:00,123.15,123.16,122.97,122.99,141771.0,122.4105,122.4205,122.2316,122.2515,141771.0
2023-06-14 13:20:00,122.98,123.02,122.9,122.93,125395.0,122.2415,122.2813,122.162,122.1918,125395.0
2023-06-14 13:25:00,122.92,122.96,122.82,122.93,154695.0,122.1819,122.2217,122.0825,122.1918,154695.0
2023-06-14 13:30:00,122.93,122.97,122.68,122.94,226189.0,122.1918,122.2316,121.9433,122.2018,226189.0
2023-06-14 13:35:00,122.94,122.99,122.9,122.97,106678.0,122.2018,122.2515,122.162,122.2316,106678.0
2023-06-14 13:40:00,122.97,122.99,122.82,122.83,120786.0,122.2316,122.2515,122.0825,122.0924,120786.0
2023-06-14 13:45:00,122.83,122.94,122.74,122.94,95614.0,122.0924,122.2018,122.003,122.2018,95614.0
2023-06-14 13:50:00,122.93,122.94,122.84,122.94,151009.0,122.1918,122.2018,122.1024,122.2018,151009.0
2023-06-14 13:55:00,122.94,123.02,122.74,123.0,239809.0,122.2018,122.2813,122.003,122.2614,239809.0
2023-06-14 14:00:00,123.0,123.01,122.11,122.41,449041.0,122.2614,122.2714,121.3768,121.675,449041.0
2023-06-14 14:05:00,122.42,122.42,121.82,122.19,364125.0,121.6849,121.6849,121.0885,121.4563,364125.0
2023-06-14 14:10:00,122.2,122.46,122.08,122.27,244319.0,121.4662,121.7247,121.3469,121.5358,244319.0
2023-06-14 14:15:00,122.28,122.43,122.16,122.3,235582.0,121.5457,121.6948,121.4265,121.5656,235582.0
2023-06-14 14:20:00,122.29,122.41,122.06,122.1,195561.0,121.5557,121.675,121.3271,121.3668,195561.0
2023-06-14 14:25:00,122.08,122.29,121.97,122.24,167782.0,121.3469,121.5557,121.2376,121.506,167782.0
2023-06-14 14:30:00,122.22,122.64,122.12,122.39,243991.0,121.4861,121.9036,121.3867,121.6551,243991.0
2023-06-14 14:35:00,122.39,122.95,122.39,122.67,296502.0,121.6551,122.2117,121.6551,121.9334,296502.0
2023-06-14 14:40:00,122.67,123.38,122.62,123.33,264495.0,121.9334,122.6391,121.8837,122.5894,264495.0
2023-06-14 14:45:00,123.34,123.48,123.08,123.45,204304.0,122.5994,122.7385,122.3409,122.7087,204304.0
2023-06-14 14:50:00,123.45,123.49,123.09,123.41,216691.0,122.7087,122.7485,122.3509,122.669,216691.0
2023-06-14 14:55:00,123.4,123.45,123.14,123.22,183577.0,122.659,122.7087,122.4006,122.4801,183577.0
2023-06-14 15:00:00,123.24,123.48,123.2,123.41,153649.0,122.5,122.7385,122.4602,122.669,153649.0
2023-06-14 15:05:00,123.4,124.02,123.38,123.99,334089.0,122.659,123.2753,122.6391,123.2455,334089.0
2023-06-14 15:10:00,123.99,124.01,123.27,123.28,216738.0,123.2455,123.2654,122.5298,122.5397,216738.0
2023-06-14 15:15:00,123.29,123.32,122.94,123.03,239414.0,122.5497,122.5795,122.2018,122.2912,239414.0
2023-06-14 15:20:00,123.02,123.49,122.98,123.34,220115.0,122.2813,122.7485,122.2415,122.5994,220115.0
2023-06-14 15:25:00,123.34,123.64,123.17,123.22,217529.0,122.5994,122.8976,122.4304,122.4801,217529.0
2023-06-14 15:30:00,123.22,123.33,122.97,123.25,238959.0,122.4801,122.5894,122.2316,122.5099,238959.0
2023-06-14 15:35:00,123.25,123.41,123.24,123.3,170666.0,122.5099,122.669,122.5,122.5596,170666.0
2023-06-14 15:40:00,123.29,123.33,123.14,123.29,196543.0,122.5497,122.5894,122.4006,122.5497,196543.0
2023-06-14 15:45:00,123.28,123.47,123.15,123.21,292174.0,122.5397,122.7286,122.4105,122.4702,292174.0
2023-06-14 15:50:00,123.2,123.38,122.88,123.26,493753.0,122.4602,122.6391,122.1421,122.5199,493753.0
2023-06-14 15:55:00,123.27,123.7,123.27,123.7,1171544.0,122.5298,122.9572,122.5298,122.9572,1171544.0
2023-06-15 09:30:00,123.17,123.57,122.43,122.75,896005.0,122.4304,122.828,121.6948,122.0129,896005.0
2023-06-15 09:35:00,122.74,122.82,122.4,122.51,405841.0,122.003,122.0825,121.665,121.7744,405841.0
2023-06-15 09:40:00,122.51,123.06,122.42,122.92,458585.0,121.7744,122.3211,121.6849,122.1819,458585.0
2023-06-15 09:45:00,122.94,123.18,122.81,122.98,367280.0,122.2018,122.4403,122.0726,122.2415,367280.0
2023-06-15 09:50:00,123.0,123.44,122.94,123.4,341882.0,122.2614,122.6988,122.2018,122.659,341882.0
2023-06-15 09:55:00,123.41,123.59,123.22,123.54,485837.0,122.669,122.8479,122.4801,122.7982,485837.0
2023-06-15 10:00:00,123.54,123.69,123.31,123.57,335595.0,122.7982,122.9473,122.5696,122.828,335595.0
2023-06-15 10:05:00,123.58,123.94,123.52,123.93,413581.0,122.8379,123.1958,122.7783,123.1858,413581.0
2023-06-15 10:10:00,123.93,123.97,123.74,123.79,240354.0,123.1858,123.2256,122.997,123.0467,240354.0
2023-06-15 10:15:00,123.79,123.9,123.56,123.66,204769.0,123.0467,123.156,122.8181,122.9175,204769.0
2023-06-15 10:20:00,123.67,123.77,123.44,123.61,169142.0,122.9274,123.0268,122.6988,122.8678,169142.0
2023-06-15 10:25:00,123.61,123.73,123.46,123.57,234446.0,122.8678,122.987,122.7187,122.828,234446.0
2023-06-15 10:30:00,123.59,123.59,123.24,123.33,329356.0,122.8479,122.8479,122.5,122.5894,329356.0
2023-06-15 10:35:00,123.32,123.48,123.24,123.28,283239.0,122.5795,122.7385,122.5,122.5397,283239.0
2023-06-15 10:40:00,123.27,123.45,123.22,123.44,310275.0,122.5298,122.7087,122.4801,122.6988,310275.0
2023-06-15 10:45:00,123.45,123.87,123.41,123.75,642225.0,122.7087,123.1262,122.669,123.0069,642225.0
2023-06-15 10:50:00,123.76,123.76,123.43,123.66,316511.0,123.0169,123.0169,122.6888,122.9175,316511.0
2023-06-15 10:55:00,123.66,123.81,123.54,123.68,251278.0,122.9175,123.0666,122.7982,122.9373,251278.0
2023-06-15 11:00:00,123.67,123.89,123.59,123.89,158553.0,122.9274,123.1461,122.8479,123.1461,158553.0
2023-06-15 11:05:00,123.88,123.99,123.62,123.85,197602.0,123.1361,123.2455,122.8777,123.1063,197602.0
2023-06-15 11:10:00,123.85,124.04,123.78,123.95,314696.0,123.1063,123.2952,123.0367,123.2057,314696.0
2023-06-15 11:15:00,123.94,124.14,123.89,123.98,254596.0,123.1958,123.3946,123.1461,123.2355,254596.0
2023-06-15 11:20:00,123.98,124.24,123.97,124.21,170215.0,123.2355,123.494,123.2256,123.4642,170215.0
2023-06-15 11:25:00,124.2,124.33,124.15,124.32,172734.0,123.4542,123.5834,123.4045,123.5735,172734.0
2023-06-15 11:30:00,124.32,124.44,124.17,124.4,215697.0,123.5735,123.6928,123.4244,123.653,215697.0
2023-06-15 11:35:00,124.39,124.49,124.36,124.43,220741.0,123.6431,123.7425,123.6133,123.6828,220741.0
2023-06-15 11:40:00,124.43,124.47,124.16,124.18,286491.0,123.6828,123.7226,123.4145,123.4343,286491.0
2023-06-15 11:45:00,124.17,124.28,123.92,123.96,271278.0,123.4244,123.5337,123.1759,123.2157,271278.0
2023-06-15 11:50:00,123.95,124.15,123.85,124.14,158129.0,123.2057,123.4045,123.1063,123.3946,158129.0
2023-06-15 11:55:00,124.14,124.26,124.06,124.11,103711.0,123.3946,123.5139,123.3151,123.3648,103711.0
2023-06-15 12:00:00,124.1,124.21,124.05,124.09,146253.0,123.3548,123.4642,123.3051,123.3449,146253.0
2023-06-15 12:05:00,124.09,124.26,124.01,124.09,135448.0,123.3449,123.5139,123.2654,123.3449,135448.0
2023-06-15 12:10:00,124.09,124.15,123.82,123.86,122512.0,123.3449,123.4045,123.0765,123.1163,122512.0
2023-06-15 12:15:00,123.87,123.9,123.8,123.87,146295.0,123.1262,123.156,123.0566,123.1262,146295.0
2023-06-15 12:20:00,123.87,124.11,123.82,124.09,101478.0,123.1262,123.3648,123.0765,123.3449,101478.0
2023-06-15 12:25:00,124.1,124.11,123.93,123.97,91478.0,123.3548,123.3648,123.1858,123.2256,91478.0
2023-06-15 12:30:00,123.97,124.0,123.7,123.76,123555.0,123.2256,123.2554,122.9572,123.0169,123555.0
2023-06-15 12:35:00,123.76,123.8,123.54,123.75,161875.0,123.0169,123.0566,122.7982,123.0069,161875.0
2023-06-15 12:40:00,123.75,123.93,123.69,123.7,134349.0,123.0069,123.1858,122.9473,122.9572,134349.0
2023-06-15 12:45:00,123.71,123.71,123.49,123.61,188714.0,122.9672,122.9672,122.7485,122.8678,188714.0
2023-06-15 12:50:00,123.63,123.64,123.44,123.47,145544.0,122.8876,122.8976,122.6988,122.7286,145544.0
2023-06-15 12:55:00,123.47,123.64,123.37,123.6,150390.0,122.7286,122.8976,122.6292,122.8578,150390.0
2023-06-15 13:00:00,123.6,123.65,123.45,123.61,141178.0,122.8578,122.9075,122.7087,122.8678,141178.0
2023-06-15 13:05:00,123.6,123.61,123.35,123.39,168753.0,122.8578,122.8678,122.6093,122.6491,168753.0
2023-06-15 13:10:00,123.39,123.42,123.28,123.34,154756.0,122.6491,122.6789,122.5397,122.5994,154756.0
2023-06-15 13:15:00,123.34,123.4,123.24,123.39,237923.0,122.5994,122.659,122.5,122.6491,237923.0
2023-06-15 13:20:00,123.38,123.69,123.31,123.65,205806.0,122.6391,122.9473,122.5696,122.9075,205806.0
2023-06-15 13:25:00,123.66,123.83,123.63,123.78,128653.0,122.9175,123.0864,122.8876,123.0367,128653.0
2023-06-15 13:30:00,123.77,123.84,123.72,123.78,129698.0,123.0268,123.0964,122.9771,123.0367,129698.0
2023-06-15 13:35:00,123.78,123.95,123.77,123.87,144087.0,123.0367,123.2057,123.0268,123.1262,144087.0
2023-06-15 13:40:00,123.87,124.02,123.84,123.98,145820.0,123.1262,123.2753,123.0964,123.2355,145820.0
2023-06-15 13:45:00,123.98,124.1,123.92,124.0,133620.0,123.2355,123.3548,123.1759,123.2554,133620.0
2023-06-15 13:50:00,124.0,124.24,123.97,124.24,123316.0,123.2554,123.494,123.2256,123.494,123316.0
2023-06-15 13:55:00,124.25,124.38,124.23,124.33,167948.0,123.5039,123.6331,123.484,123.5834,167948.0
2023-06-15 14:00:00,124.35,124.48,124.31,124.39,215731.0,123.6033,123.7325,123.5636,123.6431,215731.0
2023-06-15 14:05:00,124.4,124.48,124.28,124.4,175939.0,123.653,123.7325,123.5337,123.653,175939.0
2023-06-15 14:10:00,124.41,124.48,124.24,124.24,177393.0,123.663,123.7325,123.494,123.494,177393.0
2023-06-15 14:15:00,124.23,124.31,124.12,124.18,176187.0,123.484,123.5636,123.3747,123.4343,176187.0
2023-06-15 14:20:00,124.18,124.45,124.13,124.43,151858.0,123.4343,123.7027,123.3846,123.6828,151858.0
2023-06-15 14:25:00,124.43,124.6,124.39,124.55,197454.0,123.6828,123.8518,123.6431,123.8021,197454.0
2023-06-15 14:30:00,124.56,124.71,124.54,124.7,182504.0,123.8121,123.9612,123.7922,123.9512,182504.0
2023-06-15 14:35:00,124.7,124.91,124.68,124.87,333937.0,123.9512,124.1599,123.9313,124.1202,333937.0
2023-06-15 14:40:00,124.87,125.12,124.86,125.11,360619.0,124.1202,124.3687,124.1102,124.3587,360619.0
2023-06-15 14:45:00,125.11,125.2,125.01,125.12,347929.0,124.3587,124.4482,124.2593,124.3687,347929.0
2023-06-15 14:50:00,125.12,125.21,125.02,125.2,340459.0,124.3687,124.4581,124.2693,124.4482,340459.0
2023-06-15 14:55:00,125.2,125.3,125.05,125.16,347082.0,124.4482,124.5476,124.2991,124.4084,347082.0
2023-06-15 15:00:00,125.16,125.27,125.01,125.02,224009.0,124.4084,124.5178,124.2593,124.2693,224009.0
2023-06-15 15:05:00,125.02,125.17,124.87,125.14,352094.0,124.2693,124.4184,124.1202,124.3886,352094.0
2023-06-15 15:10:00,125.13,125.36,125.07,125.31,226627.0,124.3786,124.6072,124.319,124.5575,226627.0
2023-06-15 15:15:00,125.32,125.41,125.16,125.25,242207.0,124.5675,124.6569,124.4084,124.4979,242207.0
2023-06-15 15:20:00,125.25,125.3,125.11,125.16,222482.0,124.4979,124.5476,124.3587,124.4084,222482.0
2023-06-15 15:25:00,125.17,125.33,125.12,125.23,219842.0,124.4184,124.5774,124.3687,124.478,219842.0
2023-06-15 15:30:00,125.23,125.37,125.16,125.31,234139.0,124.478,124.6172,124.4084,124.5575,234139.0
2023-06-15 15:35:00,125.31,125.37,125.19,125.25,235604.0,124.5575,124.6172,124.4383,124.4979,235604.0
2023-06-15 15:40:00,125.25,125.4,125.21,125.24,309123.0,124.4979,124.647,124.4581,124.488,309123.0
2023-06-15 15:45:00,125.24,125.33,125.11,125.32,396862.0,124.488,124.5774,124.3587,124.5675,396862.0
2023-06-15 15:50:00,125.32,125.46,125.17,125.23,624369.0,124.5675,124.7066,124.4184,124.478,624369.0
2023-06-15 15:55:00,125.23,125.23,124.87,125.11,1648389.0,124.478,124.478,124.1202,124.3587,1648389.0
2023-06-16 09:30:00,125.93,126.11,124.58,124.65,7350647.0,125.1738,125.3527,123.8319,123.9015,7350647.0
2023-06-16 09:35:00,124.63,124.84,124.08,124.47,485074.0,123.8816,124.0904,123.3349,123.7226,485074.0
2023-06-16 09:40:00,124.47,124.48,123.92,124.16,387495.0,123.7226,123.7325,123.1759,123.4145,387495.0
2023-06-16 09:45:00,124.16,124.53,123.98,124.4,233439.0,123.4145,123.7822,123.2355,123.653,233439.0
2023-06-16 09:50:00,124.4,124.47,123.88,123.91,181792.0,123.653,123.7226,123.1361,123.166,181792.0
2023-06-16 09:55:00,123.91,124.27,123.88,124.24,207165.0,123.166,123.5238,123.1361,123.494,207165.0
2023-06-16 10:00:00,124.27,124.47,124.11,124.14,342624.0,123.5238,123.7226,123.3648,123.3946,342624.0
2023-06-16 10:05:00,124.16,124.17,123.88,124.07,306734.0,123.4145,123.4244,123.1361,123.325,306734.0
2023-06-16 10:10:00,124.06,124.2,123.96,123.99,313377.0,123.3151,123.4542,123.2157,123.2455,313377.0
2023-06-16 10:15:00,123.99,124.13,123.91,124.05,231555.0,123.2455,123.3846,123.166,123.3051,231555.0
2023-06-16 10:20:00,124.05,124.35,124.02,124.34,273141.0,123.3051,123.6033,123.2753,123.5934,273141.0
2023-06-16 10:25:00,124.35,124.56,124.14,124.56,183228.0,123.6033,123.8121,123.3946,123.8121,183228.0
2023-06-16 10:30:00,124.55,124.56,124.34,124.45,116345.0,123.8021,123.8121,123.5934,123.7027,116345.0
2023-06-16 10:35:00,124.46,124.6,124.39,124.44,126237.0,123.7127,123.8518,123.6431,123.6928,126237.0
2023-06-16 10:40:00,124.45,124.45,124.15,124.27,162311.0,123.7027,123.7027,123.4045,123.5238,162311.0
2023-06-16 10:45:00,124.27,124.28,123.98,124.09,160049.0,123.5238,123.5337,123.2355,123.3449,160049.0
2023-06-16 10:50:00,124.09,124.14,123.92,124.08,178114.0,123.3449,123.3946,123.1759,123.3349,178114.0
2023-06-16 10:55:00,124.09,124.48,124.08,124.36,128838.0,123.3449,123.7325,123.3349,123.6133,128838.0
2023-06-16 11:00:00,124.36,124.59,124.23,124.49,197558.0,123.6133,123.8419,123.484,123.7425,197558.0
2023-06-16 11:05:00,124.49,124.75,124.42,124.68,150702.0,123.7425,124.0009,123.6729,123.9313,150702.0
2023-06-16 11:10:00,124.68,124.92,124.63,124.79,190277.0,123.9313,124.1699,123.8816,124.0407,190277.0
2023-06-16 11:15:00,124.78,124.8,124.54,124.56,204392.0,124.0307,124.0506,123.7922,123.8121,204392.0
2023-06-16 11:20:00,124.55,124.7,124.32,124.38,155079.0,123.8021,123.9512,123.5735,123.6331,155079.0
2023-06-16 11:25:00,124.38,124.45,124.09,124.28,168221.0,123.6331,123.7027,123.3449,123.5337,168221.0
2023-06-16 11:30:00,124.28,124.43,124.23,124.34,110992.0,123.5337,123.6828,123.484,123.5934,110992.0
2023-06-16 11:35:00,124.34,124.55,124.27,124.47,142264.0,123.5934,123.8021,123.5238,123.7226,142264.0
2023-06-16 11:40:00,124.48,124.7,124.42,124.62,118975.0,123.7325,123.9512,123.6729,123.8717,118975.0
2023-06-16 11:45:00,124.62,124.69,124.37,124.38,121417.0,123.8717,123.9413,123.6232,123.6331,121417.0
2023-06-16 11:50:00,124.37,124.68,124.33,124.67,190715.0,123.6232,123.9313,123.5834,123.9214,190715.0
2023-06-16 11:55:00,124.66,124.71,124.5,124.6,103765.0,123.9115,123.9612,123.7524,123.8518,103765.0
2023-06-16 12:00:00,124.59,124.65,124.51,124.54,104900.0,123.8419,123.9015,123.7624,123.7922,104900.0
2023-06-16 12:05:00,124.54,124.63,124.5,124.55,74271.0,123.7922,123.8816,123.7524,123.8021,74271.0
2023-06-16 12:10:00,124.55,124.65,124.37,124.38,104998.0,123.8021,123.9015,123.6232,123.6331,104998.0
2023-06-16 12:15:00,124.38,124.58,124.34,124.52,93460.0,123.6331,123.8319,123.5934,123.7723,93460.0
2023-06-16 12:20:00,124.54,124.64,124.5,124.62,75321.0,123.7922,123.8916,123.7524,123.8717,75321.0
2023-06-16 12:25:00,124.62,124.69,124.55,124.69,97107.0,123.8717,123.9413,123.8021,123.9413,97107.0
2023-06-16 12:30:00,124.69,124.8,124.57,124.79,130272.0,123.9413,124.0506,123.822,124.0407,130272.0
2023-06-16 12:35:00,124.8,124.83,124.57,124.71,85271.0,124.0506,124.0804,123.822,123.9612,85271.0
2023-06-16 12:40:00,124.71,124.75,124.62,124.71,72112.0,123.9612,124.0009,123.8717,123.9612,72112.0
2023-06-16 12:45:00,124.71,124.91,124.64,124.9,143691.0,123.9612,124.1599,123.8916,124.15,143691.0
2023-06-16 12:50:00,124.89,125.11,124.88,125.08,160082.0,124.1401,124.3587,124.1301,124.3289,160082.0
2023-06-16 12:55:00,125.09,125.09,124.87,124.89,111138.0,124.3389,124.3389,124.1202,124.1401,111138.0
2023-06-16 13:00:00,124.89,124.9,124.73,124.81,119911.0,124.1401,124.15,123.981,124.0605,119911.0
2023-06-16 13:05:00,124.81,124.9,124.74,124.77,126995.0,124.0605,124.15,123.991,124.0208,126995.0
2023-06-16 13:10:00,124.75,124.76,124.58,124.7,110129.0,124.0009,124.0108,123.8319,123.9512,110129.0
2023-06-16 13:15:00,124.71,124.78,124.61,124.67,104215.0,123.9612,124.0307,123.8618,123.9214,104215.0
2023-06-16 13:20:00,124.66,124.68,124.51,124.6,225653.0,123.9115,123.9313,123.7624,123.8518,225653.0
2023-06-16 13:25:00,124.6,124.67,124.5,124.53,97087.0,123.8518,123.9214,123.7524,123.7822,97087.0
2023-06-16 13:30:00,124.53,124.7,124.51,124.58,98799.0,123.7822,123.9512,123.7624,123.8319,98799.0
2023-06-16 13:35:00,124.57,124.65,124.47,124.65,113183.0,123.822,123.9015,123.7226,123.9015,113183.0
2023-06-16 13:40:00,124.64,124.65,124.51,124.59,114365.0,123.8916,123.9015,123.7624,123.8419,114365.0
2023-06-16 13:45:00,124.59,124.61,124.33,124.38,131828.0,123.8419,123.8618,123.5834,123.6331,131828.0
2023-06-16 13:50:00,124.37,124.5,124.34,124.5,92629.0,123.6232,123.7524,123.5934,123.7524,92629.0
2023-06-16 13:55:00,124.49,124.49,124.41,124.46,67420.0,123.7425,123.7425,123.663,123.7127,67420.0
2023-06-16 14:00:00,124.45,124.48,124.15,124.17,152901.0,123.7027,123.7325,123.4045,123.4244,152901.0
2023-06-16 14:05:00,124.17,124.39,124.14,124.38,104173.0,123.4244,123.6431,123.3946,123.6331,104173.0
2023-06-16 14:10:00,124.39,124.45,124.31,124.34,104744.0,123.6431,123.7027,123.5636,123.5934,104744.0
2023-06-16 14:15:00,124.33,124.36,124.15,124.21,137001.0,123.5834,123.6133,123.4045,123.4642,137001.0
2023-06-16 14:20:00,124.21,124.26,124.1,124.23,105341.0,123.4642,123.5139,123.3548,123.484,105341.0
2023-06-16 14:25:00,124.23,124.3,124.13,124.23,97082.0,123.484,123.5536,123.3846,123.484,97082.0
2023-06-16 14:30:00,124.23,124.24,123.92,124.0,380024.0,123.484,123.494,123.1759,123.2554,380024.0
2023-06-16 14:35:00,124.0,124.15,123.99,124.07,101644.0,123.2554,123.4045,123.2455,123.325,101644.0
2023-06-16 14:40:00,124.08,124.09,123.94,123.96,118304.0,123.3349,123.3449,123.1958,123.2157,118304.0
2023-06-16 14:45:00,123.97,124.06,123.89,123.92,133067.0,123.2256,123.3151,123.1461,123.1759,133067.0
2023-06-16 14:50:00,123.91,124.0,123.84,123.9,149768.0,123.166,123.2554,123.0964,123.156,149768.0
2023-06-16 14:55:00,123.9,123.96,123.83,123.86,149909.0,123.156,123.2157,123.0864,123.1163,149909.0
2023-06-16 15:00:00,123.86,123.98,123.81,123.92,155115.0,123.1163,123.2355,123.0666,123.1759,155115.0
2023-06-16 15:05:00,123.92,123.96,123.82,123.92,134847.0,123.1759,123.2157,123.0765,123.1759,134847.0
2023-06-16 15:10:00,123.91,123.92,123.8,123.81,184972.0,123.166,123.1759,123.0566,123.0666,184972.0
2023-06-16 15:15:00,123.82,123.94,123.81,123.9,151228.0,123.0765,123.1958,123.0666,123.156,151228.0
2023-06-16 15:20:00,123.9,124.04,123.88,124.02,178520.0,123.156,123.2952,123.1361,123.2753,178520.0
2023-06-16 15:25:00,124.02,124.04,123.84,123.87,161195.0,123.2753,123.2952,123.0964,123.1262,161195.0
2023-06-16 15:30:00,123.87,124.18,123.86,124.14,204356.0,123.1262,123.4343,123.1163,123.3946,204356.0
2023-06-16 15:35:00,124.14,124.22,124.03,124.11,237674.0,123.3946,123.4741,123.2852,123.3648,237674.0
2023-06-16 15:40:00,124.12,124.2,124.03,124.07,191422.0,123.3747,123.4542,123.2852,123.325,191422.0
2023-06-16 15:45:00,124.07,124.18,124.01,124.04,351724.0,123.325,123.4343,123.2654,123.2952,351724.0
2023-06-16 15:50:00,124.04,124.06,123.54,123.56,946580.0,123.2952,123.3151,122.7982,122.8181,946580.0
2023-06-16 15:55:00,123.56,123.61,123.28,123.53,2031296.0,122.8181,122.8678,122.5397,122.7882,2031296.0
2023-06-20 09:30:00,122.97,123.8,122.79,123.36,970543.0,122.2316,123.0566,122.0527,122.6193,970543.0
2023-06-20 09:35:00,123.37,123.7,123.13,123.7,334498.0,122.6292,122.9572,122.3906,122.9572,334498.0
2023-06-20 09:40:00,123.71,124.1,123.62,124.02,426351.0,122.9672,123.3548,122.8777,123.2753,426351.0
2023-06-20 09:45:00,124.01,124.57,123.96,124.26,309137.0,123.2654,123.822,123.2157,123.5139,309137.0
2023-06-20 09:50:00,124.27,124.31,123.76,123.89,174733.0,123.5238,123.5636,123.0169,123.1461,174733.0
2023-06-20 09:55:00,123.89,124.04,123.39,123.39,267629.0,123.1461,123.2952,122.6491,122.6491,267629.0
2023-06-20 10:00:00,123.4,123.68,123.18,123.58,222676.0,122.659,122.9373,122.4403,122.8379,222676.0
2023-06-20 10:05:00,123.59,123.61,123.25,123.27,260516.0,122.8479,122.8678,122.5099,122.5298,260516.0
2023-06-20 10:10:00,123.27,123.39,123.01,123.03,271368.0,122.5298,122.6491,122.2714,122.2912,271368.0
2023-06-20 10:15:00,123.04,123.04,122.75,122.87,309549.0,122.3012,122.3012,122.0129,122.1322,309549.0
2023-06-20 10:20:00,122.87,122.99,122.53,122.53,282363.0,122.1322,122.2515,121.7942,121.7942,282363.0
2023-06-20 10:25:00,122.53,122.63,122.25,122.32,437275.0,121.7942,121.8936,121.5159,121.5855,437275.0
2023-06-20 10:30:00,122.3,122.42,122.14,122.3,331187.0,121.5656,121.6849,121.4066,121.5656,331187.0
2023-06-20 10:35:00,122.29,122.35,122.2,122.23,224171.0,121.5557,121.6153,121.4662,121.496,224171.0
2023-06-20 10:40:00,122.23,122.62,122.21,122.58,259998.0,121.496,121.8837,121.4762,121.8439,259998.0
2023-06-20 10:45:00,122.58,122.74,122.54,122.72,201756.0,121.8439,122.003,121.8042,121.9831,201756.0
2023-06-20 10:50:00,122.72,122.82,122.58,122.64,167043.0,121.9831,122.0825,121.8439,121.9036,167043.0
2023-06-20 10:55:00,122.64,122.72,122.45,122.48,267966.0,121.9036,121.9831,121.7147,121.7445,267966.0
2023-06-20 11:00:00,122.48,122.79,122.46,122.75,205822.0,121.7445,122.0527,121.7247,122.0129,205822.0
2023-06-20 11:05:00,122.77,122.95,122.7,122.73,166486.0,122.0328,122.2117,121.9632,121.993,166486.0
2023-06-20 11:10:00,122.73,122.8,122.61,122.68,123554.0,121.993,122.0626,121.8738,121.9433,123554.0
2023-06-20 11:15:00,122.67,122.91,122.59,122.87,126650.0,121.9334,122.172,121.8539,122.1322,126650.0
2023-06-20 11:20:00,122.86,122.86,122.66,122.68,121257.0,122.1223,122.1223,121.9235,121.9433,121257.0
2023-06-20 11:25:00,122.68,122.8,122.63,122.75,127554.0,121.9433,122.0626,121.8936,122.0129,127554.0
2023-06-20 11:30:00,122.77,122.9,122.65,122.82,120514.0,122.0328,122.162,121.9135,122.0825,120514.0
2023-06-20 11:35:00,122.82,122.94,122.78,122.93,117356.0,122.0825,122.2018,122.0427,122.1918,117356.0
2023-06-20 11:40:00,122.92,123.05,122.67,122.67,256274.0,122.1819,122.3111,121.9334,121.9334,256274.0
2023-06-20 11:45:00,122.67,122.85,122.66,122.81,208795.0,121.9334,122.1123,121.9235,122.0726,208795.0
2023-06-20 11:50:00,122.81,122.82,122.61,122.64,113624.0,122.0726,122.0825,121.8738,121.9036,113624.0
2023-06-20 11:55:00,122.63,122.66,122.47,122.5,116185.0,121.8936,121.9235,121.7346,121.7644,116185.0
2023-06-20 12:00:00,122.51,122.65,122.39,122.45,181131.0,121.7744,121.9135,121.6551,121.7147,181131.0
2023-06-20 12:05:00,122.46,122.68,122.45,122.62,197361.0,121.7247,121.9433,121.7147,121.8837,197361.0
2023-06-20 12:10:00,122.62,122.84,122.62,122.77,76508.0,121.8837,122.1024,121.8837,122.0328,76508.0
2023-06-20 12:15:00,122.78,122.94,122.77,122.92,108413.0,122.0427,122.2018,122.0328,122.1819,108413.0
2023-06-20 12:20:00,122.91,123.05,122.82,123.05,111774.0,122.172,122.3111,122.0825,122.3111,111774.0
2023-06-20 12:25:00,123.06,123.29,123.05,123.23,130172.0,122.3211,122.5497,122.3111,122.49,130172.0
2023-06-20 12:30:00,123.22,123.33,123.14,123.28,100731.0,122.4801,122.5894,122.4006,122.5397,100731.0
2023-06-20 12:35:00,123.29,123.33,123.15,123.23,95088.0,122.5497,122.5894,122.4105,122.49,95088.0
2023-06-20 12:40:00,123.24,123.46,123.22,123.35,108936.0,122.5,122.7187,122.4801,122.6093,108936.0
2023-06-20 12:45:00,123.34,123.45,123.22,123.44,94354.0,122.5994,122.7087,122.4801,122.6988,94354.0
2023-06-20 12:50:00,123.44,123.48,123.26,123.28,124001.0,122.6988,122.7385,122.5199,122.5397,124001.0
2023-06-20 12:55:00,123.28,123.4,123.19,123.28,87626.0,122.5397,122.659,122.4503,122.5397,87626.0
2023-06-20 13:00:00,123.28,123.38,123.21,123.32,89336.0,122.5397,122.6391,122.4702,122.5795,89336.0
2023-06-20 13:05:00,123.31,123.48,123.24,123.43,90691.0,122.5696,122.7385,122.5,122.6888,90691.0
2023-06-20 13:10:00,123.43,123.47,123.27,123.42,108192.0,122.6888,122.7286,122.5298,122.6789,108192.0
2023-06-20 13:15:00,123.43,123.52,123.35,123.5,92098.0,122.6888,122.7783,122.6093,122.7584,92098.0
2023-06-20 13:20:00,123.5,123.79,123.48,123.56,162329.0,122.7584,123.0467,122.7385,122.8181,162329.0
2023-06-20 13:25:00,123.56,123.62,123.39,123.45,122757.0,122.8181,122.8777,122.6491,122.7087,122757.0
2023-06-20 13:30:00,123.46,123.61,123.45,123.59,104282.0,122.7187,122.8678,122.7087,122.8479,104282.0
2023-06-20 13:35:00,123.59,123.63,123.5,123.57,92404.0,122.8479,122.8876,122.7584,122.828,92404.0
2023-06-20 13:40:00,123.58,123.62,123.53,123.55,81796.0,122.8379,122.8777,122.7882,122.8081,81796.0
2023-06-20 13:45:00,123.54,123.62,123.5,123.54,111576.0,122.7982,122.8777,122.7584,122.7982,111576.0
2023-06-20 13:50:00,123.52,123.53,123.26,123.29,140648.0,122.7783,122.7882,122.5199,122.5497,140648.0
2023-06-20 13:55:00,123.28,123.29,123.07,123.14,164727.0,122.5397,122.5497,122.331,122.4006,164727.0
2023-06-20 14:00:00,123.15,123.19,123.05,123.09,157826.0,122.4105,122.4503,122.3111,122.3509,157826.0
2023-06-20 14:05:00,123.1,123.17,123.06,123.08,150031.0,122.3608,122.4304,122.3211,122.3409,150031.0
2023-06-20 14:10:00,123.07,123.19,123.06,123.17,97464.0,122.331,122.4503,122.3211,122.4304,97464.0
2023-06-20 14:15:00,123.18,123.35,123.15,123.33,117664.0,122.4403,122.6093,122.4105,122.5894,117664.0
2023-06-20 14:20:00,123.33,123.43,123.28,123.31,118175.0,122.5894,122.6888,122.5397,122.5696,118175.0
2023-06-20 14:25:00,123.31,123.49,123.3,123.47,108189.0,122.5696,122.7485,122.5596,122.7286,108189.0
2023-06-20 14:30:00,123.47,123.51,123.27,123.29,124792.0,122.7286,122.7684,122.5298,122.5497,124792.0
2023-06-20 14:35:00,123.29,123.33,123.21,123.29,136245.0,122.5497,122.5894,122.4702,122.5497,136245.0
2023-06-20 14:40:00,123.29,123.31,123.19,123.23,118478.0,122.5497,122.5696,122.4503,122.49,118478.0
2023-06-20 14:45:00,123.23,123.27,123.14,123.2,119826.0,122.49,122.5298,122.4006,122.4602,119826.0
2023-06-20 14:50:00,123.2,123.29,123.07,123.09,145071.0,122.4602,122.5497,122.331,122.3509,145071.0
2023-06-20 14:55:00,123.09,123.24,123.08,123.17,99035.0,122.3509,122.5,122.3409,122.4304,99035.0
2023-06-20 15:00:00,123.18,123.21,123.06,123.11,142107.0,122.4403,122.4702,122.3211,122.3708,142107.0
2023-06-20 15:05:00,123.11,123.25,123.07,123.23,137458.0,122.3708,122.5099,122.331,122.49,137458.0
2023-06-20 15:10:00,123.23,123.24,123.1,123.21,132772.0,122.49,122.5,122.3608,122.4702,132772.0
2023-06-20 15:15:00,123.21,123.22,123.11,123.16,145909.0,122.4702,122.4801,122.3708,122.4205,145909.0
2023-06-20 15:20:00,123.17,123.29,123.16,123.19,162251.0,122.4304,122.5497,122.4205,122.4503,162251.0
2023-06-20 15:25:00,123.2,123.25,123.0,123.18,199848.0,122.4602,122.5099,122.2614,122.4403,199848.0
2023-06-20 15:30:00,123.19,123.2,123.06,123.11,180456.0,122.4503,122.4602,122.3211,122.3708,180456.0
2023-06-20 15:35:00,123.11,123.3,123.07,123.22,191020.0,122.3708,122.5596,122.331,122.4801,191020.0
2023-06-20 15:40:00,123.22,123.43,123.2,123.43,243496.0,122.4801,122.6888,122.4602,122.6888,243496.0
2023-06-20 15:45:00,123.42,123.46,123.28,123.37,266980.0,122.6789,122.7187,122.5397,122.6292,266980.0
2023-06-20 15:50:00,123.37,123.47,123.15,123.27,583862.0,122.6292,122.7286,122.4105,122.5298,583862.0
2023-06-20 15:55:00,123.26,123.26,123.06,123.1,1201388.0,122.5199,122.5199,122.3211,122.3608,1201388.0
2023-06-21 09:30:00,122.4,122.66,121.83,122.22,801092.0,121.665,121.9235,121.0984,121.4861,801092.0
2023-06-21 09:35:00,122.2,122.45,122.04,122.08,378107.0,121.4662,121.7147,121.3072,121.3469,378107.0
2023-06-21 09:40:00,122.06,122.24,121.88,121.96,501753.0,121.3271,121.506,121.1481,121.2277,501753.0
2023-06-21 09:45:00,121.96,121.98,121.48,121.59,445192.0,121.2277,121.2475,120.7505,120.8599,445192.0
2023-06-21 09:50:00,121.6,121.81,121.55,121.58,270464.0,120.8698,121.0786,120.8201,120.8499,270464.0
2023-06-21 09:55:00,121.59,121.6,121.21,121.48,377952.0,120.8599,120.8698,120.4822,120.7505,377952.0
2023-06-21 10:00:00,121.45,121.5,121.07,121.46,220206.0,120.7207,120.7704,120.343,120.7307,220206.0
2023-06-21 10:05:00,121.48,121.51,121.2,121.4,254759.0,120.7505,120.7804,120.4722,120.671,254759.0
2023-06-21 10:10:00,121.42,121.48,121.28,121.42,214201.0,120.6909,120.7505,120.5517,120.6909,214201.0
2023-06-21 10:15:00,121.41,121.62,121.34,121.38,280552.0,120.681,120.8897,120.6114,120.6511,280552.0
2023-06-21 10:20:00,121.39,121.44,121.25,121.26,209844.0,120.6611,120.7108,120.5219,120.5319,209844.0
2023-06-21 10:25:00,121.27,121.5,121.22,121.3,228679.0,120.5418,120.7704,120.4921,120.5716,228679.0
2023-06-21 10:30:00,121.29,121.41,121.01,121.08,365992.0,120.5617,120.681,120.2834,120.3529,365992.0
2023-06-21 10:35:00,121.07,121.11,120.84,121.02,391642.0,120.343,120.3828,120.1144,120.2933,391642.0
2023-06-21 10:40:00,121.03,121.05,120.62,120.65,340730.0,120.3032,120.3231,119.8957,119.9255,340730.0
2023-06-21 10:45:00,120.64,120.68,120.52,120.52,312651.0,119.9156,119.9553,119.7963,119.7963,312651.0
2023-06-21 10:50:00,120.52,120.56,120.35,120.36,435066.0,119.7963,119.8361,119.6273,119.6373,435066.0
2023-06-21 10:55:00,120.36,120.46,120.17,120.37,524526.0,119.6373,119.7367,119.4484,119.6472,524526.0
2023-06-21 11:00:00,120.39,120.48,120.16,120.27,398038.0,119.6671,119.7566,119.4385,119.5478,398038.0
2023-06-21 11:05:00,120.27,120.48,120.22,120.4,297093.0,119.5478,119.7566,119.4981,119.677,297093.0
2023-06-21 11:10:00,120.4,120.5,120.21,120.27,362553.0,119.677,119.7764,119.4882,119.5478,362553.0
2023-06-21 11:15:00,120.27,120.33,120.1,120.14,197057.0,119.5478,119.6075,119.3788,119.4186,197057.0
2023-06-21 11:20:00,120.14,120.35,120.11,120.26,292401.0,119.4186,119.6273,119.3888,119.5379,292401.0
2023-06-21 11:25:00,120.26,120.49,120.23,120.49,247819.0,119.5379,119.7665,119.5081,119.7665,247819.0
2023-06-21 11:30:00,120.49,120.7,120.46,120.67,286862.0,119.7665,119.9752,119.7367,119.9454,286862.0
2023-06-21 11:35:00,120.67,120.94,120.66,120.88,256218.0,119.9454,120.2138,119.9355,120.1541,256218.0
2023-06-21 11:40:00,120.88,121.02,120.79,120.8,330496.0,120.1541,120.2933,120.0647,120.0746,330496.0
2023-06-21 11:45:00,120.79,121.05,120.75,121.02,170043.0,120.0647,120.3231,120.0249,120.2933,170043.0
2023-06-21 11:50:00,121.02,121.05,120.86,120.89,153895.0,120.2933,120.3231,120.1343,120.1641,153895.0
2023-06-21 11:55:00,120.89,120.9,120.74,120.8,111410.0,120.1641,120.174,120.015,120.0746,111410.0
2023-06-21 12:00:00,120.81,120.96,120.68,120.88,154312.0,120.0846,120.2337,119.9553,120.1541,154312.0
2023-06-21 12:05:00,120.9,121.2,120.89,121.0,156567.0,120.174,120.4722,120.1641,120.2734,156567.0
2023-06-21 12:10:00,121.0,121.13,120.85,121.13,140692.0,120.2734,120.4026,120.1243,120.4026,140692.0
2023-06-21 12:15:00,121.13,121.21,121.07,121.07,134582.0,120.4026,120.4822,120.343,120.343,134582.0
2023-06-21 12:20:00,121.07,121.1,120.95,121.04,111508.0,120.343,120.3728,120.2237,120.3132,111508.0
2023-06-21 12:25:00,121.05,121.1,120.92,121.04,72131.0,120.3231,120.3728,120.1939,120.3132,72131.0
2023-06-21 12:30:00,121.04,121.25,121.04,121.16,127267.0,120.3132,120.5219,120.3132,120.4325,127267.0
2023-06-21 12:35:00,121.15,121.15,121.0,121.13,76925.0,120.4225,120.4225,120.2734,120.4026,76925.0
2023-06-21 12:40:00,121.12,121.15,120.92,120.96,115557.0,120.3927,120.4225,120.1939,120.2337,115557.0
2023-06-21 12:45:00,120.96,121.01,120.87,120.88,122396.0,120.2337,120.2834,120.1442,120.1541,122396.0
2023-06-21 12:50:00,120.89,121.03,120.88,121.01,128082.0,120.1641,120.3032,120.1541,120.2834,128082.0
2023-06-21 12:55:00,121.02,121.09,120.92,121.01,139256.0,120.2933,120.3629,120.1939,120.2834,139256.0
2023-06-21 13:00:00,121.0,121.0,120.76,120.84,173534.0,120.2734,120.2734,120.0349,120.1144,173534.0
2023-06-21 13:05:00,120.84,120.98,120.8,120.95,122725.0,120.1144,120.2535,120.0746,120.2237,122725.0
2023-06-21 13:10:00,120.95,120.99,120.72,120.76,177488.0,120.2237,120.2635,119.9951,120.0349,177488.0
2023-06-21 13:15:00,120.75,120.81,120.66,120.75,115691.0,120.0249,120.0846,119.9355,120.0249,115691.0
2023-06-21 13:20:00,120.75,120.75,120.55,120.56,144384.0,120.0249,120.0249,119.8261,119.8361,144384.0
2023-06-21 13:25:00,120.55,120.7,120.52,120.6,229107.0,119.8261,119.9752,119.7963,119.8758,229107.0
2023-06-21 13:30:00,120.6,120.7,120.52,120.57,170196.0,119.8758,119.9752,119.7963,119.846,170196.0
2023-06-21 13:35:00,120.55,120.68,120.49,120.68,132942.0,119.8261,119.9553,119.7665,119.9553,132942.0
2023-06-21 13:40:00,120.67,120.68,120.5,120.59,102651.0,119.9454,119.9553,119.7764,119.8659,102651.0
2023-06-21 13:45:00,120.59,120.7,120.55,120.61,96119.0,119.8659,119.9752,119.8261,119.8858,96119.0
2023-06-21 13:50:00,120.61,120.7,120.56,120.57,186277.0,119.8858,119.9752,119.8361,119.846,186277.0
2023-06-21 13:55:00,120.57,120.67,120.52,120.56,140678.0,119.846,119.9454,119.7963,119.8361,140678.0
2023-06-21 14:00:00,120.56,120.59,120.47,120.5,152783.0,119.8361,119.8659,119.7466,119.7764,152783.0
2023-06-21 14:05:00,120.5,120.64,120.48,120.52,155157.0,119.7764,119.9156,119.7566,119.7963,155157.0
2023-06-21 14:10:00,120.53,120.66,120.51,120.66,141547.0,119.8063,119.9355,119.7864,119.9355,141547.0
2023-06-21 14:15:00,120.67,120.82,120.65,120.78,292813.0,119.9454,120.0945,119.9255,120.0547,292813.0
2023-06-21 14:20:00,120.8,121.0,120.72,120.98,162678.0,120.0746,120.2734,119.9951,120.2535,162678.0
2023-06-21 14:25:00,120.98,121.26,120.95,121.19,170637.0,120.2535,120.5319,120.2237,120.4623,170637.0
2023-06-21 14:30:00,121.19,121.34,121.18,121.32,174613.0,120.4623,120.6114,120.4523,120.5915,174613.0
2023-06-21 14:35:00,121.32,121.32,121.15,121.19,175186.0,120.5915,120.5915,120.4225,120.4623,175186.0
2023-06-21 14:40:00,121.19,121.24,121.06,121.11,137615.0,120.4623,120.512,120.3331,120.3828,137615.0
2023-06-21 14:45:00,121.11,121.16,120.96,120.97,174283.0,120.3828,120.4325,120.2337,120.2436,174283.0
2023-06-21 14:50:00,120.96,121.13,120.95,121.07,113370.0,120.2337,120.4026,120.2237,120.343,113370.0
2023-06-21 14:55:00,121.06,121.13,120.95,121.05,106320.0,120.3331,120.4026,120.2237,120.3231,106320.0
2023-06-21 15:00:00,121.05,121.05,120.89,120.93,123313.0,120.3231,120.3231,120.1641,120.2038,123313.0
2023-06-21 15:05:00,120.93,120.98,120.87,120.93,108193.0,120.2038,120.2535,120.1442,120.2038,108193.0
2023-06-21 15:10:00,120.94,121.0,120.89,120.98,131948.0,120.2138,120.2734,120.1641,120.2535,131948.0
2023-06-21 15:15:00,120.99,121.06,120.91,120.92,141242.0,120.2635,120.3331,120.184,120.1939,141242.0
2023-06-21 15:20:00,120.92,120.93,120.79,120.83,135993.0,120.1939,120.2038,120.0647,120.1044,135993.0
2023-06-21 15:25:00,120.82,120.88,120.77,120.77,158165.0,120.0945,120.1541,120.0448,120.0448,158165.0
2023-06-21 15:30:00,120.77,120.82,120.47,120.5,257894.0,120.0448,120.0945,119.7466,119.7764,257894.0
2023-06-21 15:35:00,120.5,120.63,120.46,120.57,270534.0,119.7764,119.9056,119.7367,119.846,270534.0
2023-06-21 15:40:00,120.56,120.61,120.5,120.59,335423.0,119.8361,119.8858,119.7764,119.8659,335423.0
2023-06-21 15:45:00,120.58,120.69,120.5,120.62,357736.0,119.8559,119.9653,119.7764,119.8957,357736.0
2023-06-21 15:50:00,120.61,120.76,120.51,120.67,553683.0,119.8858,120.0349,119.7864,119.9454,553683.0
2023-06-21 15:55:00,120.68,120.71,120.5,120.56,1016124.0,119.9553,119.9852,119.7764,119.8361,1016124.0
2023-06-22 09:30:00,119.87,120.03,118.83,119.7,1552175.0,119.1502,119.3093,118.1165,118.9812,1552175.0
2023-06-22 09:35:00,119.69,120.3,119.69,120.03,652298.0,118.9713,119.5776,118.9713,119.3093,652298.0
2023-06-22 09:40:00,120.03,120.47,119.97,120.27,502584.0,119.3093,119.7466,119.2496,119.5478,502584.0
2023-06-22 09:45:00,120.26,120.31,120.09,120.28,581907.0,119.5379,119.5876,119.3689,119.5578,581907.0
2023-06-22 09:50:00,120.25,120.8,120.12,120.8,504476.0,119.5279,120.0746,119.3987,120.0746,504476.0
2023-06-22 09:55:00,120.8,121.03,120.68,120.84,488428.0,120.0746,120.3032,119.9553,120.1144,488428.0
2023-06-22 10:00:00,120.88,121.23,120.86,121.2,355531.0,120.1541,120.502,120.1343,120.4722,355531.0
2023-06-22 10:05:00,121.2,121.21,120.48,120.6,443020.0,120.4722,120.4822,119.7566,119.8758,443020.0
2023-06-22 10:10:00,120.61,121.16,120.5,121.16,372021.0,119.8858,120.4325,119.7764,120.4325,372021.0
2023-06-22 10:15:00,121.15,121.21,120.74,120.76,341261.0,120.4225,120.4822,120.015,120.0349,341261.0
2023-06-22 10:20:00,120.75,120.76,120.51,120.67,220833.0,120.0249,120.0349,119.7864,119.9454,220833.0
2023-06-22 10:25:00,120.67,120.81,120.59,120.72,216084.0,119.9454,120.0846,119.8659,119.9951,216084.0
2023-06-22 10:30:00,120.71,120.91,120.61,120.62,210580.0,119.9852,120.184,119.8858,119.8957,210580.0
2023-06-22 10:35:00,120.62,120.71,120.42,120.43,199953.0,119.8957,119.9852,119.6969,119.7069,199953.0
2023-06-22 10:40:00,120.43,120.49,120.07,120.25,302186.0,119.7069,119.7665,119.349,119.5279,302186.0
2023-06-22 10:45:00,120.24,120.31,120.08,120.29,234703.0,119.518,119.5876,119.359,119.5677,234703.0
2023-06-22 10:50:00,120.29,120.34,119.96,119.98,178788.0,119.5677,119.6174,119.2397,119.2596,178788.0
2023-06-22 10:55:00,119.97,120.28,119.93,120.22,161353.0,119.2496,119.5578,119.2099,119.4981,161353.0
2023-06-22 11:00:00,120.22,120.68,120.14,120.57,205247.0,119.4981,119.9553,119.4186,119.846,205247.0
2023-06-22 11:05:00,120.57,120.93,120.56,120.8,319218.0,119.846,120.2038,119.8361,120.0746,319218.0
2023-06-22 11:10:00,120.81,120.99,120.76,120.95,271420.0,120.0846,120.2635,120.0349,120.2237,271420.0
2023-06-22 11:15:00,120.97,120.97,120.69,120.74,178004.0,120.2436,120.2436,119.9653,120.015,178004.0
2023-06-22 11:20:00,120.74,120.86,120.62,120.83,163790.0,120.015,120.1343,119.8957,120.1044,163790.0
2023-06-22 11:25:00,120.84,120.9,120.62,120.67,232313.0,120.1144,120.174,119.8957,119.9454,232313.0
2023-06-22 11:30:00,120.66,120.96,120.65,120.85,126018.0,119.9355,120.2337,119.9255,120.1243,126018.0
2023-06-22 11:35:00,120.87,121.11,120.82,121.07,385662.0,120.1442,120.3828,120.0945,120.343,385662.0
2023-06-22 11:40:00,121.08,121.56,121.08,121.54,232139.0,120.3529,120.8301,120.3529,120.8102,232139.0
2023-06-22 11:45:00,121.54,121.73,121.44,121.69,274128.0,120.8102,120.999,120.7108,120.9593,274128.0
2023-06-22 11:50:00,121.68,121.78,121.41,121.47,172711.0,120.9493,121.0487,120.681,120.7406,172711.0
2023-06-22 11:55:00,121.46,121.58,121.39,121.5,134288.0,120.7307,120.8499,120.6611,120.7704,134288.0
2023-06-22 12:00:00,121.51,121.52,121.28,121.43,202556.0,120.7804,120.7903,120.5517,120.7008,202556.0
2023-06-22 12:05:00,121.43,121.53,121.29,121.32,87088.0,120.7008,120.8002,120.5617,120.5915,87088.0
2023-06-22 12:10:00,121.32,121.35,121.17,121.24,89648.0,120.5915,120.6213,120.4424,120.512,89648.0
2023-06-22 12:15:00,121.25,121.46,121.23,121.38,125523.0,120.5219,120.7307,120.502,120.6511,125523.0
2023-06-22 12:20:00,121.38,121.49,121.25,121.49,103916.0,120.6511,120.7605,120.5219,120.7605,103916.0
2023-06-22 12:25:00,121.48,121.49,121.23,121.43,74025.0,120.7505,120.7605,120.502,120.7008,74025.0
2023-06-22 12:30:00,121.43,121.6,121.38,121.57,107715.0,120.7008,120.8698,120.6511,120.84,107715.0
2023-06-22 12:35:00,121.57,121.66,121.48,121.57,108759.0,120.84,120.9295,120.7505,120.84,108759.0
2023-06-22 12:40:00,121.59,121.66,121.51,121.54,82133.0,120.8599,120.9295,120.7804,120.8102,82133.0
2023-06-22 12:45:00,121.55,121.67,121.52,121.56,146149.0,120.8201,120.9394,120.7903,120.8301,146149.0
2023-06-22 12:50:00,121.55,121.56,121.43,121.46,97888.0,120.8201,120.8301,120.7008,120.7307,97888.0
2023-06-22 12:55:00,121.45,121.56,121.43,121.52,108592.0,120.7207,120.8301,120.7008,120.7903,108592.0
2023-06-22 13:00:00,121.52,121.54,121.31,121.35,174614.0,120.7903,120.8102,120.5816,120.6213,174614.0
2023-06-22 13:05:00,121.35,121.63,121.33,121.54,158250.0,120.6213,120.8996,120.6014,120.8102,158250.0
2023-06-22 13:10:00,121.54,121.67,121.52,121.63,99519.0,120.8102,120.9394,120.7903,120.8996,99519.0
2023-06-22 13:15:00,121.62,121.71,121.51,121.69,111111.0,120.8897,120.9792,120.7804,120.9593,111111.0
2023-06-22 13:20:00,121.69,121.71,121.56,121.66,90965.0,120.9593,120.9792,120.8301,120.9295,90965.0
2023-06-22 13:25:00,121.65,121.69,121.52,121.61,106348.0,120.9195,120.9593,120.7903,120.8798,106348.0
2023-06-22 13:30:00,121.61,121.71,121.58,121.66,103892.0,120.8798,120.9792,120.8499,120.9295,103892.0
2023-06-22 13:35:00,121.66,121.68,121.48,121.6,141475.0,120.9295,120.9493,120.7505,120.8698,141475.0
2023-06-22 13:40:00,121.61,121.85,121.61,121.85,170442.0,120.8798,121.1183,120.8798,121.1183,170442.0
2023-06-22 13:45:00,121.86,121.89,121.77,121.82,89418.0,121.1283,121.1581,121.0388,121.0885,89418.0
2023-06-22 13:50:00,121.82,121.87,121.75,121.84,85947.0,121.0885,121.1382,121.0189,121.1084,85947.0
2023-06-22 13:55:00,121.85,121.99,121.85,121.96,108731.0,121.1183,121.2575,121.1183,121.2277,108731.0
2023-06-22 14:00:00,121.97,122.07,121.92,122.03,200132.0,121.2376,121.337,121.1879,121.2972,200132.0
2023-06-22 14:05:00,122.03,122.08,121.92,121.95,121571.0,121.2972,121.3469,121.1879,121.2177,121571.0
2023-06-22 14:10:00,121.94,122.16,121.92,122.16,141908.0,121.2078,121.4265,121.1879,121.4265,141908.0
2023-06-22 14:15:00,122.16,122.28,122.11,122.25,153949.0,121.4265,121.5457,121.3768,121.5159,153949.0
2023-06-22 14:20:00,122.25,122.33,122.21,122.32,137421.0,121.5159,121.5954,121.4762,121.5855,137421.0
2023-06-22 14:25:00,122.32,122.36,122.25,122.29,169822.0,121.5855,121.6253,121.5159,121.5557,169822.0
2023-06-22 14:30:00,122.29,122.43,122.15,122.28,223468.0,121.5557,121.6948,121.4165,121.5457,223468.0
2023-06-22 14:35:00,122.28,122.36,122.2,122.28,149463.0,121.5457,121.6253,121.4662,121.5457,149463.0
2023-06-22 14:40:00,122.27,122.36,122.22,122.3,224942.0,121.5358,121.6253,121.4861,121.5656,224942.0
2023-06-22 14:45:00,122.3,122.34,122.21,122.32,129400.0,121.5656,121.6054,121.4762,121.5855,129400.0
2023-06-22 14:50:00,122.32,122.48,122.32,122.47,144012.0,121.5855,121.7445,121.5855,121.7346,144012.0
2023-06-22 14:55:00,122.47,122.63,122.46,122.56,199963.0,121.7346,121.8936,121.7247,121.8241,199963.0
2023-06-22 15:00:00,122.56,122.59,122.41,122.46,136669.0,121.8241,121.8539,121.675,121.7247,136669.0
2023-06-22 15:05:00,122.46,122.56,122.41,122.48,136735.0,121.7247,121.8241,121.675,121.7445,136735.0
2023-06-22 15:10:00,122.48,122.56,122.41,122.49,135551.0,121.7445,121.8241,121.675,121.7545,135551.0
2023-06-22 15:15:00,122.48,122.55,122.38,122.45,167308.0,121.7445,121.8141,121.6451,121.7147,167308.0
2023-06-22 15:20:00,122.45,122.5,122.35,122.41,185689.0,121.7147,121.7644,121.6153,121.675,185689.0
2023-06-22 15:25:00,122.42,122.53,122.35,122.45,204475.0,121.6849,121.7942,121.6153,121.7147,204475.0
2023-06-22 15:30:00,122.45,122.58,122.37,122.57,253171.0,121.7147,121.8439,121.6352,121.834,253171.0
2023-06-22 15:35:00,122.57,122.86,122.55,122.85,252251.0,121.834,122.1223,121.8141,122.1123,252251.0
2023-06-22 15:40:00,122.86,122.9,122.78,122.87,297075.0,122.1223,122.162,122.0427,122.1322,297075.0
2023-06-22 15:45:00,122.86,122.96,122.83,122.92,333445.0,122.1223,122.2217,122.0924,122.1819,333445.0
2023-06-22 15:50:00,122.93,123.17,122.89,123.16,564808.0,122.1918,122.4304,122.1521,122.4205,564808.0
2023-06-22 15:55:00,123.16,123.24,123.03,123.16,849531.0,122.4205,122.5,122.2912,122.4205,849531.0
2023-06-23 09:30:00,121.4,122.33,121.29,122.19,692214.0,120.671,121.5954,120.5617,121.4563,692214.0
2023-06-23 09:35:00,122.18,122.43,121.83,122.22,413807.0,121.4463,121.6948,121.0984,121.4861,413807.0
2023-06-23 09:40:00,122.23,122.34,121.51,121.56,307895.0,121.496,121.6054,120.7804,120.8301,307895.0
2023-06-23 09:45:00,121.57,121.64,121.12,121.16,334980.0,120.84,120.9096,120.3927,120.4325,334980.0
2023-06-23 09:50:00,121.16,121.58,121.06,121.51,396337.0,120.4325,120.8499,120.3331,120.7804,396337.0
2023-06-23 09:55:00,121.51,121.63,121.36,121.51,263074.0,120.7804,120.8996,120.6313,120.7804,263074.0
2023-06-23 10:00:00,121.51,121.63,121.26,121.38,229352.0,120.7804,120.8996,120.5319,120.6511,229352.0
2023-06-23 10:05:00,121.38,121.59,121.28,121.5,245922.0,120.6511,120.8599,120.5517,120.7704,245922.0
2023-06-23 10:10:00,121.48,121.78,121.48,121.53,267581.0,120.7505,121.0487,120.7505,120.8002,267581.0
2023-06-23 10:15:00,121.55,121.84,121.52,121.84,164171.0,120.8201,121.1084,120.7903,121.1084,164171.0
2023-06-23 10:20:00,121.84,121.92,121.61,121.82,188356.0,121.1084,121.1879,120.8798,121.0885,188356.0
2023-06-23 10:25:00,121.83,121.87,121.51,121.83,104980.0,121.0984,121.1382,120.7804,121.0984,104980.0
2023-06-23 10:30:00,121.81,122.0,121.72,121.77,177770.0,121.0786,121.2674,120.9891,121.0388,177770.0
2023-06-23 10:35:00,121.77,121.9,121.74,121.88,241689.0,121.0388,121.168,121.009,121.1481,241689.0
2023-06-23 10:40:00,121.87,122.01,121.78,121.89,208685.0,121.1382,121.2774,121.0487,121.1581,208685.0
2023-06-23 10:45:00,121.88,121.93,121.74,121.79,188711.0,121.1481,121.1978,121.009,121.0587,188711.0
2023-06-23 10:50:00,121.79,121.83,121.49,121.65,174639.0,121.0587,121.0984,120.7605,120.9195,174639.0
2023-06-23 10:55:00,121.65,121.7,121.5,121.63,127254.0,120.9195,120.9692,120.7704,120.8996,127254.0
2023-06-23 11:00:00,121.65,121.79,121.55,121.73,102786.0,120.9195,121.0587,120.8201,120.999,102786.0
2023-06-23 11:05:00,121.74,121.87,121.67,121.73,145117.0,121.009,121.1382,120.9394,120.999,145117.0
2023-06-23 11:10:00,121.72,121.83,121.61,121.7,105026.0,120.9891,121.0984,120.8798,120.9692,105026.0
2023-06-23 11:15:00,121.7,121.87,121.57,121.59,186339.0,120.9692,121.1382,120.84,120.8599,186339.0
2023-06-23 11:20:00,121.59,121.67,121.44,121.54,178401.0,120.8599,120.9394,120.7108,120.8102,178401.0
2023-06-23 11:25:00,121.52,121.6,121.37,121.39,132011.0,120.7903,120.8698,120.6412,120.6611,132011.0
2023-06-23 11:30:00,121.4,121.42,121.3,121.33,115787.0,120.671,120.6909,120.5716,120.6014,115787.0
2023-06-23 11:35:00,121.33,121.65,121.32,121.62,146101.0,120.6014,120.9195,120.5915,120.8897,146101.0
2023-06-23 11:40:00,121.62,121.82,121.61,121.74,114450.0,120.8897,121.0885,120.8798,121.009,114450.0
2023-06-23 11:45:00,121.75,121.86,121.72,121.81,124235.0,121.0189,121.1283,120.9891,121.0786,124235.0
2023-06-23 11:50:00,121.82,121.84,121.75,121.79,112017.0,121.0885,121.1084,121.0189,121.0587,112017.0
2023-06-23 11:55:00,121.81,121.86,121.75,121.82,89391.0,121.0786,121.1283,121.0189,121.0885,89391.0
2023-06-23 12:00:00,121.83,121.89,121.67,121.74,144864.0,121.0984,121.1581,120.9394,121.009,144864.0
2023-06-23 12:05:00,121.74,121.93,121.73,121.88,239156.0,121.009,121.1978,120.999,121.1481,239156.0
2023-06-23 12:10:00,121.9,121.94,121.8,121.94,103948.0,121.168,121.2078,121.0686,121.2078,103948.0
2023-06-23 12:15:00,121.95,122.34,121.92,122.22,175675.0,121.2177,121.6054,121.1879,121.4861,175675.0
2023-06-23 12:20:00,122.23,122.37,122.21,122.3,233602.0,121.496,121.6352,121.4762,121.5656,233602.0
2023-06-23 12:25:00,122.3,122.43,122.26,122.4,169978.0,121.5656,121.6948,121.5259,121.665,169978.0
2023-06-23 12:30:00,122.4,122.45,122.23,122.3,126897.0,121.665,121.7147,121.496,121.5656,126897.0
2023-06-23 12:35:00,122.3,122.45,122.2,122.41,90433.0,121.5656,121.7147,121.4662,121.675,90433.0
2023-06-23 12:40:00,122.42,122.5,122.36,122.48,78288.0,121.6849,121.7644,121.6253,121.7445,78288.0
2023-06-23 12:45:00,122.48,122.72,122.41,122.66,140822.0,121.7445,121.9831,121.675,121.9235,140822.0
2023-06-23 12:50:00,122.66,122.7,122.47,122.48,155683.0,121.9235,121.9632,121.7346,121.7445,155683.0
2023-06-23 12:55:00,122.49,122.61,122.48,122.55,101477.0,121.7545,121.8738,121.7445,121.8141,101477.0
2023-06-23 13:00:00,122.56,122.65,122.42,122.52,132234.0,121.8241,121.9135,121.6849,121.7843,132234.0
2023-06-23 13:05:00,122.52,122.65,122.41,122.62,95156.0,121.7843,121.9135,121.675,121.8837,95156.0
2023-06-23 13:10:00,122.63,122.76,122.61,122.72,82187.0,121.8936,122.0229,121.8738,121.9831,82187.0
2023-06-23 13:15:00,122.71,122.77,122.62,122.69,160901.0,121.9732,122.0328,121.8837,121.9533,160901.0
2023-06-23 13:20:00,122.69,122.79,122.65,122.69,137736.0,121.9533,122.0527,121.9135,121.9533,137736.0
2023-06-23 13:25:00,122.68,122.69,122.4,122.49,112081.0,121.9433,121.9533,121.665,121.7545,112081.0
2023-06-23 13:30:00,122.49,122.7,122.49,122.68,129572.0,121.7545,121.9632,121.7545,121.9433,129572.0
2023-06-23 13:35:00,122.69,122.71,122.58,122.67,72887.0,121.9533,121.9732,121.8439,121.9334,72887.0
2023-06-23 13:40:00,122.66,122.71,122.49,122.56,69258.0,121.9235,121.9732,121.7545,121.8241,69258.0
2023-06-23 13:45:00,122.55,122.59,122.5,122.56,64059.0,121.8141,121.8539,121.7644,121.8241,64059.0
2023-06-23 13:50:00,122.56,122.65,122.49,122.58,76590.0,121.8241,121.9135,121.7545,121.8439,76590.0
2023-06-23 13:55:00,122.59,122.66,122.53,122.53,76814.0,121.8539,121.9235,121.7942,121.7942,76814.0
2023-06-23 14:00:00,122.52,122.63,122.46,122.6,84527.0,121.7843,121.8936,121.7247,121.8638,84527.0
2023-06-23 14:05:00,122.61,122.63,122.42,122.49,66807.0,121.8738,121.8936,121.6849,121.7545,66807.0
2023-06-23 14:10:00,122.49,122.56,122.41,122.55,81442.0,121.7545,121.8241,121.675,121.8141,81442.0
2023-06-23 14:15:00,122.54,122.67,122.52,122.57,79678.0,121.8042,121.9334,121.7843,121.834,79678.0
2023-06-23 14:20:00,122.57,122.73,122.56,122.71,70769.0,121.834,121.993,121.8241,121.9732,70769.0
2023-06-23 14:25:00,122.7,122.71,122.53,122.62,85085.0,121.9632,121.9732,121.7942,121.8837,85085.0
2023-06-23 14:30:00,122.62,122.66,122.44,122.5,117122.0,121.8837,121.9235,121.7048,121.7644,117122.0
2023-06-23 14:35:00,122.5,122.57,122.32,122.33,158366.0,121.7644,121.834,121.5855,121.5954,158366.0
2023-06-23 14:40:00,122.33,122.42,122.2,122.21,130372.0,121.5954,121.6849,121.4662,121.4762,130372.0
2023-06-23 14:45:00,122.2,122.27,122.01,122.2,143780.0,121.4662,121.5358,121.2774,121.4662,143780.0
2023-06-23 14:50:00,122.2,122.28,122.15,122.24,80544.0,121.4662,121.5457,121.4165,121.506,80544.0
2023-06-23 14:55:00,122.25,122.34,122.23,122.23,69652.0,121.5159,121.6054,121.496,121.496,69652.0
2023-06-23 15:00:00,122.23,122.28,122.06,122.23,156125.0,121.496,121.5457,121.3271,121.496,156125.0
2023-06-23 15:05:00,122.22,122.4,122.21,122.37,139081.0,121.4861,121.665,121.4762,121.6352,139081.0
2023-06-23 15:10:00,122.38,122.51,122.38,122.45,127886.0,121.6451,121.7744,121.6451,121.7147,127886.0
2023-06-23 15:15:00,122.45,122.59,122.43,122.58,96508.0,121.7147,121.8539,121.6948,121.8439,96508.0
2023-06-23 15:20:00,122.58,122.62,122.38,122.42,109812.0,121.8439,121.8837,121.6451,121.6849,109812.0
2023-06-23 15:25:00,122.43,122.52,122.39,122.49,127318.0,121.6948,121.7843,121.6551,121.7545,127318.0
2023-06-23 15:30:00,122.49,122.53,122.39,122.47,171099.0,121.7545,121.7942,121.6551,121.7346,171099.0
2023-06-23 15:35:00,122.47,122.56,122.45,122.49,158427.0,121.7346,121.8241,121.7147,121.7545,158427.0
2023-06-23 15:40:00,122.5,122.7,122.39,122.67,208735.0,121.7644,121.9632,121.6551,121.9334,208735.0
2023-06-23 15:45:00,122.67,122.69,122.57,122.64,273118.0,121.9334,121.9533,121.834,121.9036,273118.0
2023-06-23 15:50:00,122.64,122.64,121.9,122.34,1331403.0,121.9036,121.9036,121.168,121.6054,1331403.0
2023-06-23 15:55:00,122.34,122.59,122.27,122.37,1205189.0,121.6054,121.8539,121.5358,121.6352,1205189.0
2023-06-26 09:30:00,120.76,121.2,120.44,120.99,1177314.0,120.0349,120.4722,119.7168,120.2635,1177314.0
2023-06-26 09:35:00,121.0,121.5,120.71,121.23,496992.0,120.2734,120.7704,119.9852,120.502,496992.0
2023-06-26 09:40:00,121.22,121.43,120.78,121.17,484309.0,120.4921,120.7008,120.0547,120.4424,484309.0
2023-06-26 09:45:00,121.17,121.5,121.08,121.21,299594.0,120.4424,120.7704,120.3529,120.4822,299594.0
2023-06-26 09:50:00,121.2,121.69,121.1,121.48,444495.0,120.4722,120.9593,120.3728,120.7505,444495.0
2023-06-26 09:55:00,121.49,121.85,121.47,121.75,255655.0,120.7605,121.1183,120.7406,121.0189,255655.0
2023-06-26 10:00:00,121.75,122.0,121.57,121.7,293647.0,121.0189,121.2674,120.84,120.9692,293647.0
2023-06-26 10:05:00,121.7,121.91,121.63,121.64,228678.0,120.9692,121.178,120.8996,120.9096,228678.0
2023-06-26 10:10:00,121.65,121.65,121.42,121.51,475706.0,120.9195,120.9195,120.6909,120.7804,475706.0
2023-06-26 10:15:00,121.5,121.57,121.4,121.47,241448.0,120.7704,120.84,120.671,120.7406,241448.0
2023-06-26 10:20:00,121.46,121.48,121.23,121.27,202007.0,120.7307,120.7505,120.502,120.5418,202007.0
2023-06-26 10:25:00,121.27,121.32,121.14,121.17,185789.0,120.5418,120.5915,120.4126,120.4424,185789.0
2023-06-26 10:30:00,121.16,121.19,120.76,120.8,470951.0,120.4325,120.4623,120.0349,120.0746,470951.0
2023-06-26 10:35:00,120.8,120.87,120.67,120.72,377449.0,120.0746,120.1442,119.9454,119.9951,377449.0
2023-06-26 10:40:00,120.72,120.76,120.54,120.67,334610.0,119.9951,120.0349,119.8162,119.9454,334610.0
2023-06-26 10:45:00,120.67,120.96,120.65,120.96,174953.0,119.9454,120.2337,119.9255,120.2337,174953.0
2023-06-26 10:50:00,120.95,121.12,120.92,121.02,153487.0,120.2237,120.3927,120.1939,120.2933,153487.0
2023-06-26 10:55:00,121.02,121.08,120.97,121.05,188600.0,120.2933,120.3529,120.2436,120.3231,188600.0
2023-06-26 11:00:00,121.06,121.11,120.86,120.88,171499.0,120.3331,120.3828,120.1343,120.1541,171499.0
2023-06-26 11:05:00,120.87,120.87,120.58,120.83,284991.0,120.1442,120.1442,119.8559,120.1044,284991.0
2023-06-26 11:10:00,120.83,120.83,120.42,120.43,243099.0,120.1044,120.1044,119.6969,119.7069,243099.0
2023-06-26 11:15:00,120.43,120.5,120.13,120.15,389539.0,119.7069,119.7764,119.4087,119.4285,389539.0
2023-06-26 11:20:00,120.14,120.22,120.04,120.12,227746.0,119.4186,119.4981,119.3192,119.3987,227746.0
2023-06-26 11:25:00,120.13,120.52,120.12,120.42,227247.0,119.4087,119.7963,119.3987,119.6969,227247.0
2023-06-26 11:30:00,120.42,120.55,120.28,120.5,168540.0,119.6969,119.8261,119.5578,119.7764,168540.0
2023-06-26 11:35:00,120.5,120.59,120.37,120.39,159927.0,119.7764,119.8659,119.6472,119.6671,159927.0
2023-06-26 11:40:00,120.4,120.4,120.01,120.04,197285.0,119.677,119.677,119.2894,119.3192,197285.0
2023-06-26 11:45:00,120.04,120.19,119.96,120.07,276380.0,119.3192,119.4683,119.2397,119.349,276380.0
2023-06-26 11:50:00,120.07,120.37,120.03,120.34,126278.0,119.349,119.6472,119.3093,119.6174,126278.0
2023-06-26 11:55:00,120.34,120.43,120.15,120.4,138524.0,119.6174,119.7069,119.4285,119.677,138524.0
2023-06-26 12:00:00,120.41,120.42,120.15,120.19,173039.0,119.687,119.6969,119.4285,119.4683,173039.0
2023-06-26 12:05:00,120.19,120.19,119.8,119.83,502372.0,119.4683,119.4683,119.0806,119.1105,502372.0
2023-06-26 12:10:00,119.82,119.91,119.64,119.65,455535.0,119.1005,119.19,118.9216,118.9315,455535.0
2023-06-26 12:15:00,119.65,119.67,119.42,119.47,420178.0,118.9315,118.9514,118.7029,118.7526,420178.0
2023-06-26 12:20:00,119.47,119.52,119.18,119.19,311520.0,118.7526,118.8023,118.4644,118.4743,311520.0
2023-06-26 12:25:00,119.19,119.21,119.05,119.05,291792.0,118.4743,118.4942,118.3351,118.3351,291792.0
2023-06-26 12:30:00,119.05,119.15,118.97,118.99,303889.0,118.3351,118.4345,118.2556,118.2755,303889.0
2023-06-26 12:35:00,118.98,119.12,118.83,118.88,555545.0,118.2656,118.4047,118.1165,118.1662,555545.0
2023-06-26 12:40:00,118.87,118.96,118.27,118.52,617172.0,118.1562,118.2457,117.5598,117.8083,617172.0
2023-06-26 12:45:00,118.52,118.59,118.32,118.39,247566.0,117.8083,117.8779,117.6095,117.6791,247566.0
2023-06-26 12:50:00,118.38,118.55,118.26,118.54,259386.0,117.6692,117.8381,117.5499,117.8282,259386.0
2023-06-26 12:55:00,118.55,118.8,118.51,118.77,198531.0,117.8381,118.0866,117.7984,118.0568,198531.0
2023-06-26 13:00:00,118.76,118.83,118.53,118.57,260046.0,118.0469,118.1165,117.8183,117.858,260046.0
2023-06-26 13:05:00,118.57,118.7,118.53,118.68,135356.0,117.858,117.9872,117.8183,117.9674,135356.0
2023-06-26 13:10:00,118.69,118.72,118.4,118.47,142579.0,117.9773,118.0071,117.689,117.7586,142579.0
2023-06-26 13:15:00,118.47,118.74,118.46,118.6,183724.0,117.7586,118.027,117.7487,117.8878,183724.0
2023-06-26 13:20:00,118.59,118.86,118.56,118.77,157171.0,117.8779,118.1463,117.8481,118.0568,157171.0
2023-06-26 13:25:00,118.76,118.88,118.62,118.82,195425.0,118.0469,118.1662,117.9077,118.1065,195425.0
2023-06-26 13:30:00,118.83,118.92,118.76,118.82,122020.0,118.1165,118.2059,118.0469,118.1065,122020.0
2023-06-26 13:35:00,118.83,118.94,118.71,118.87,146878.0,118.1165,118.2258,117.9972,118.1562,146878.0
2023-06-26 13:40:00,118.88,118.95,118.67,118.69,179073.0,118.1662,118.2357,117.9574,117.9773,179073.0
2023-06-26 13:45:00,118.69,118.73,118.55,118.65,158840.0,117.9773,118.0171,117.8381,117.9375,158840.0
2023-06-26 13:50:00,118.65,118.65,118.47,118.58,152806.0,117.9375,117.9375,117.7586,117.868,152806.0
2023-06-26 13:55:00,118.57,118.65,118.46,118.54,150109.0,117.858,117.9375,117.7487,117.8282,150109.0
2023-06-26 14:00:00,118.54,118.57,118.38,118.42,259980.0,117.8282,117.858,117.6692,117.7089,259980.0
2023-06-26 14:05:00,118.43,118.46,118.36,118.41,246190.0,117.7189,117.7487,117.6493,117.699,246190.0
2023-06-26 14:10:00,118.4,118.73,118.39,118.63,385416.0,117.689,118.0171,117.6791,117.9177,385416.0
2023-06-26 14:15:00,118.63,118.71,118.57,118.62,134007.0,117.9177,117.9972,117.858,117.9077,134007.0
2023-06-26 14:20:00,118.63,118.69,118.42,118.44,130764.0,117.9177,117.9773,117.7089,117.7288,130764.0
2023-06-26 14:25:00,118.43,118.6,118.42,118.59,179875.0,117.7189,117.8878,117.7089,117.8779,179875.0
2023-06-26 14:30:00,118.58,118.9,118.55,118.85,191050.0,117.868,118.186,117.8381,118.1363,191050.0
2023-06-26 14:35:00,118.86,118.96,118.81,118.95,177270.0,118.1463,118.2457,118.0966,118.2357,177270.0
2023-06-26 14:40:00,118.95,119.05,118.84,118.95,260979.0,118.2357,118.3351,118.1264,118.2357,260979.0
2023-06-26 14:45:00,118.96,119.02,118.81,118.97,152898.0,118.2457,118.3053,118.0966,118.2556,152898.0
2023-06-26 14:50:00,118.98,119.04,118.9,118.98,157436.0,118.2656,118.3252,118.186,118.2656,157436.0
2023-06-26 14:55:00,118.99,119.0,118.84,118.93,158077.0,118.2755,118.2854,118.1264,118.2159,158077.0
2023-06-26 15:00:00,118.93,118.99,118.85,118.98,127176.0,118.2159,118.2755,118.1363,118.2656,127176.0
2023-06-26 15:05:00,118.98,119.19,118.97,119.16,184987.0,118.2656,118.4743,118.2556,118.4445,184987.0
2023-06-26 15:10:00,119.17,119.22,119.06,119.18,155297.0,118.4544,118.5041,118.3451,118.4644,155297.0
2023-06-26 15:15:00,119.19,119.21,119.04,119.12,188494.0,118.4743,118.4942,118.3252,118.4047,188494.0
2023-06-26 15:20:00,119.12,119.16,118.92,118.94,214614.0,118.4047,118.4445,118.2059,118.2258,214614.0
2023-06-26 15:25:00,118.95,118.95,118.82,118.88,174351.0,118.2357,118.2357,118.1065,118.1662,174351.0
2023-06-26 15:30:00,118.88,118.93,118.75,118.87,231175.0,118.1662,118.2159,118.0369,118.1562,231175.0
2023-06-26 15:35:00,118.88,118.89,118.75,118.76,154894.0,118.1662,118.1761,118.0369,118.0469,154894.0
2023-06-26 15:40:00,118.77,118.83,118.64,118.65,264794.0,118.0568,118.1165,117.9276,117.9375,264794.0
2023-06-26 15:45:00,118.65,118.71,118.49,118.66,336298.0,117.9375,117.9972,117.7785,117.9475,336298.0
2023-06-26 15:50:00,118.65,118.69,118.48,118.69,509686.0,117.9375,117.9773,117.7686,117.9773,509686.0
2023-06-26 15:55:00,118.69,118.69,118.3,118.37,1670478.0,117.9773,117.9773,117.5896,117.6592,1670478.0
2023-06-27 09:30:00,117.08,117.26,116.1,116.78,2115753.0,116.377,116.5559,115.4029,116.0788,2115753.0
2023-06-27 09:35:00,116.77,117.48,116.77,116.96,1007772.0,116.0688,116.7746,116.0688,116.2577,1007772.0
2023-06-27 09:40:00,116.97,117.06,116.49,116.95,737400.0,116.2676,116.3571,115.7905,116.2477,737400.0
2023-06-27 09:45:00,116.94,116.96,116.68,116.74,555884.0,116.2378,116.2577,115.9794,116.039,555884.0
2023-06-27 09:50:00,116.73,117.49,116.72,117.39,738878.0,116.0291,116.7845,116.0191,116.6851,738878.0
2023-06-27 09:55:00,117.39,117.41,116.93,116.99,592898.0,116.6851,116.705,116.2279,116.2875,592898.0
2023-06-27 10:00:00,116.99,117.24,116.9,117.14,475834.0,116.2875,116.536,116.198,116.4366,475834.0
2023-06-27 10:05:00,117.15,117.3,116.86,117.07,514960.0,116.4465,116.5956,116.1583,116.367,514960.0
2023-06-27 10:10:00,117.06,117.06,116.28,116.48,756775.0,116.3571,116.3571,115.5818,115.7806,756775.0
2023-06-27 10:15:00,116.48,116.82,116.41,116.82,565947.0,115.7806,116.1185,115.711,116.1185,565947.0
2023-06-27 10:20:00,116.82,116.97,116.69,116.91,375534.0,116.1185,116.2676,115.9893,116.208,375534.0
2023-06-27 10:25:00,116.9,117.5,116.9,117.22,444663.0,116.198,116.7944,116.198,116.5161,444663.0
2023-06-27 10:30:00,117.21,117.26,116.87,116.89,299399.0,116.5062,116.5559,116.1682,116.1881,299399.0
2023-06-27 10:35:00,116.9,117.18,116.86,117.16,247230.0,116.198,116.4764,116.1583,116.4565,247230.0
2023-06-27 10:40:00,117.17,117.27,117.08,117.17,246637.0,116.4664,116.5658,116.377,116.4664,246637.0
2023-06-27 10:45:00,117.17,117.37,116.98,117.34,336777.0,116.4664,116.6652,116.2776,116.6354,336777.0
2023-06-27 10:50:00,117.35,117.74,117.34,117.7,356280.0,116.6453,117.033,116.6354,116.9932,356280.0
2023-06-27 10:55:00,117.69,117.74,117.55,117.63,269041.0,116.9833,117.033,116.8441,116.9237,269041.0
2023-06-27 11:00:00,117.63,117.83,117.56,117.6,292778.0,116.9237,117.1225,116.8541,116.8938,292778.0
2023-06-27 11:05:00,117.61,117.63,117.4,117.52,301500.0,116.9038,116.9237,116.695,116.8143,301500.0
2023-06-27 11:10:00,117.52,117.55,117.23,117.49,272932.0,116.8143,116.8441,116.5261,116.7845,272932.0
2023-06-27 11:15:00,117.5,117.6,117.39,117.59,249275.0,116.7944,116.8938,116.6851,116.8839,249275.0
2023-06-27 11:20:00,117.59,117.89,117.57,117.67,222349.0,116.8839,117.1821,116.864,116.9634,222349.0
2023-06-27 11:25:00,117.67,117.94,117.58,117.92,260400.0,116.9634,117.2318,116.874,117.2119,260400.0
2023-06-27 11:30:00,117.93,117.94,117.73,117.89,289095.0,117.2219,117.2318,117.0231,117.1821,289095.0
2023-06-27 11:35:00,117.89,118.0,117.84,117.96,339109.0,117.1821,117.2914,117.1324,117.2517,339109.0
2023-06-27 11:40:00,117.97,118.13,117.88,118.08,242973.0,117.2616,117.4207,117.1722,117.371,242973.0
2023-06-27 11:45:00,118.08,118.15,117.9,118.01,217311.0,117.371,117.4405,117.192,117.3014,217311.0
2023-06-27 11:50:00,118.01,118.19,117.83,118.15,303374.0,117.3014,117.4803,117.1225,117.4405,303374.0
2023-06-27 11:55:00,118.15,118.2,117.94,118.2,210919.0,117.4405,117.4902,117.2318,117.4902,210919.0
2023-06-27 12:00:00,118.2,118.3,118.11,118.26,255223.0,117.4902,117.5896,117.4008,117.5499,255223.0
2023-06-27 12:05:00,118.29,118.41,118.18,118.21,299858.0,117.5797,117.699,117.4704,117.5002,299858.0
2023-06-27 12:10:00,118.22,118.26,118.09,118.18,184121.0,117.5101,117.5499,117.3809,117.4704,184121.0
2023-06-27 12:15:00,118.18,118.26,118.01,118.06,194172.0,117.4704,117.5499,117.3014,117.3511,194172.0
2023-06-27 12:20:00,118.06,118.11,117.92,117.96,218389.0,117.3511,117.4008,117.2119,117.2517,218389.0
2023-06-27 12:25:00,117.96,118.08,117.9,118.08,175654.0,117.2517,117.371,117.192,117.371,175654.0
2023-06-27 12:30:00,118.08,118.22,118.01,118.09,199295.0,117.371,117.5101,117.3014,117.3809,199295.0
2023-06-27 12:35:00,118.09,118.26,118.07,118.24,140708.0,117.3809,117.5499,117.361,117.53,140708.0
2023-06-27 12:40:00,118.24,118.39,118.18,118.34,224266.0,117.53,117.6791,117.4704,117.6294,224266.0
2023-06-27 12:45:00,118.35,118.42,118.26,118.3,249771.0,117.6393,117.7089,117.5499,117.5896,249771.0
2023-06-27 12:50:00,118.31,118.38,118.2,118.22,198536.0,117.5996,117.6692,117.4902,117.5101,198536.0
2023-06-27 12:55:00,118.22,118.25,118.1,118.11,195458.0,117.5101,117.5399,117.3908,117.4008,195458.0
2023-06-27 13:00:00,118.1,118.13,118.01,118.07,213570.0,117.3908,117.4207,117.3014,117.361,213570.0
2023-06-27 13:05:00,118.06,118.22,117.94,118.18,149939.0,117.3511,117.5101,117.2318,117.4704,149939.0
2023-06-27 13:10:00,118.19,118.28,118.04,118.12,158475.0,117.4803,117.5698,117.3312,117.4107,158475.0
2023-06-27 13:15:00,118.12,118.25,118.0,118.19,174157.0,117.4107,117.5399,117.2914,117.4803,174157.0
2023-06-27 13:20:00,118.2,118.28,118.14,118.25,225497.0,117.4902,117.5698,117.4306,117.5399,225497.0
2023-06-27 13:25:00,118.26,118.31,117.99,118.03,185212.0,117.5499,117.5996,117.2815,117.3213,185212.0
2023-06-27 13:30:00,118.03,118.34,117.99,118.26,226614.0,117.3213,117.6294,117.2815,117.5499,226614.0
2023-06-27 13:35:00,118.26,118.34,118.24,118.34,169936.0,117.5499,117.6294,117.53,117.6294,169936.0
2023-06-27 13:40:00,118.34,118.43,118.26,118.26,190220.0,117.6294,117.7189,117.5499,117.5499,190220.0
2023-06-27 13:45:00,118.26,118.51,118.24,118.5,294287.0,117.5499,117.7984,117.53,117.7884,294287.0
2023-06-27 13:50:00,118.5,118.55,118.39,118.48,217858.0,117.7884,117.8381,117.6791,117.7686,217858.0
2023-06-27 13:55:00,118.47,118.69,118.43,118.68,208510.0,117.7586,117.9773,117.7189,117.9674,208510.0
2023-06-27 14:00:00,118.69,118.73,118.55,118.65,220741.0,117.9773,118.0171,117.8381,117.9375,220741.0
2023-06-27 14:05:00,118.65,118.7,118.54,118.61,257868.0,117.9375,117.9872,117.8282,117.8978,257868.0
2023-06-27 14:10:00,118.62,118.83,118.62,118.82,180556.0,117.9077,118.1165,117.9077,118.1065,180556.0
2023-06-27 14:15:00,118.82,118.85,118.68,118.73,193423.0,118.1065,118.1363,117.9674,118.0171,193423.0
2023-06-27 14:20:00,118.74,118.77,118.51,118.52,194078.0,118.027,118.0568,117.7984,117.8083,194078.0
2023-06-27 14:25:00,118.53,118.59,118.46,118.57,177340.0,117.8183,117.8779,117.7487,117.858,177340.0
2023-06-27 14:30:00,118.57,118.75,118.54,118.74,165299.0,117.858,118.0369,117.8282,118.027,165299.0
2023-06-27 14:35:00,118.75,118.77,118.65,118.66,124787.0,118.0369,118.0568,117.9375,117.9475,124787.0
2023-06-27 14:40:00,118.67,118.73,118.53,118.71,153984.0,117.9574,118.0171,117.8183,117.9972,153984.0
2023-06-27 14:45:00,118.7,118.93,118.65,118.86,195724.0,117.9872,118.2159,117.9375,118.1463,195724.0
2023-06-27 14:50:00,118.87,119.08,118.85,119.06,243401.0,118.1562,118.365,118.1363,118.3451,243401.0
2023-06-27 14:55:00,119.06,119.06,118.73,118.76,151658.0,118.3451,118.3451,118.0171,118.0469,151658.0
2023-06-27 15:00:00,118.76,118.99,118.73,118.87,215442.0,118.0469,118.2755,118.0171,118.1562,215442.0
2023-06-27 15:05:00,118.87,118.97,118.84,118.94,184844.0,118.1562,118.2556,118.1264,118.2258,184844.0
2023-06-27 15:10:00,118.93,119.0,118.86,118.9,218526.0,118.2159,118.2854,118.1463,118.186,218526.0
2023-06-27 15:15:00,118.89,118.93,118.75,118.78,232959.0,118.1761,118.2159,118.0369,118.0668,232959.0
2023-06-27 15:20:00,118.78,118.79,118.68,118.73,206607.0,118.0668,118.0767,117.9674,118.0171,206607.0
2023-06-27 15:25:00,118.73,118.9,118.7,118.9,306768.0,118.0171,118.186,117.9872,118.186,306768.0
2023-06-27 15:30:00,118.89,118.96,118.7,118.72,221240.0,118.1761,118.2457,117.9872,118.0071,221240.0
2023-06-27 15:35:00,118.71,118.78,118.61,118.67,291207.0,117.9972,118.0668,117.8978,117.9574,291207.0
2023-06-27 15:40:00,118.67,118.7,118.34,118.37,405101.0,117.9574,117.9872,117.6294,117.6592,405101.0
2023-06-27 15:45:00,118.36,118.55,118.3,118.39,471576.0,117.6493,117.8381,117.5896,117.6791,471576.0
2023-06-27 15:50:00,118.4,118.41,118.06,118.29,872640.0,117.689,117.699,117.3511,117.5797,872640.0
2023-06-27 15:55:00,118.3,118.39,118.19,118.33,1199354.0,117.5896,117.6791,117.4803,117.6195,1199354.0
2023-06-28 09:30:00,117.22,118.06,116.85,118.0,1100758.0,116.5161,117.3511,116.1483,117.2914,1100758.0
2023-06-28 09:35:00,118.03,118.2,117.63,117.97,345012.0,117.3213,117.4902,116.9237,117.2616,345012.0
2023-06-28 09:40:00,117.96,118.41,117.89,117.98,416425.0,117.2517,117.699,117.1821,117.2716,416425.0
2023-06-28 09:45:00,117.97,118.17,117.61,117.95,486915.0,117.2616,117.4604,116.9038,117.2417,486915.0
2023-06-28 09:50:00,117.95,118.07,117.66,117.72,257776.0,117.2417,117.361,116.9535,117.0131,257776.0
2023-06-28 09:55:00,117.72,118.33,117.72,118.08,353537.0,117.0131,117.6195,117.0131,117.371,353537.0
2023-06-28 10:00:00,118.07,118.2,117.91,117.97,400022.0,117.361,117.4902,117.202,117.2616,400022.0
2023-06-28 10:05:00,117.97,118.05,117.75,118.02,235384.0,117.2616,117.3411,117.0429,117.3113,235384.0
2023-06-28 10:10:00,118.02,118.09,117.73,118.09,405463.0,117.3113,117.3809,117.0231,117.3809,405463.0
2023-06-28 10:15:00,118.07,118.57,118.02,118.56,259124.0,117.361,117.858,117.3113,117.8481,259124.0
2023-06-28 10:20:00,118.56,118.94,118.55,118.75,389598.0,117.8481,118.2258,117.8381,118.0369,389598.0
2023-06-28 10:25:00,118.77,119.17,118.68,119.04,311762.0,118.0568,118.4544,117.9674,118.3252,311762.0
2023-06-28 10:30:00,119.03,119.17,118.92,118.99,322440.0,118.3153,118.4544,118.2059,118.2755,322440.0
2023-06-28 10:35:00,119.0,119.64,118.99,119.58,436581.0,118.2854,118.9216,118.2755,118.862,436581.0
2023-06-28 10:40:00,119.58,119.8,119.55,119.7,254787.0,118.862,119.0806,118.8321,118.9812,254787.0
2023-06-28 10:45:00,119.72,119.92,119.68,119.92,261395.0,119.0011,119.1999,118.9614,119.1999,261395.0
2023-06-28 10:50:00,119.92,120.26,119.84,120.04,366585.0,119.1999,119.5379,119.1204,119.3192,366585.0
2023-06-28 10:55:00,120.04,120.12,119.83,119.87,260571.0,119.3192,119.3987,119.1105,119.1502,260571.0
2023-06-28 11:00:00,119.87,120.11,119.84,120.11,253039.0,119.1502,119.3888,119.1204,119.3888,253039.0
2023-06-28 11:05:00,120.11,120.14,119.86,119.93,277728.0,119.3888,119.4186,119.1403,119.2099,277728.0
2023-06-28 11:10:00,119.94,119.95,119.49,119.61,356196.0,119.2198,119.2297,118.7725,118.8918,356196.0
2023-06-28 11:15:00,119.6,119.6,119.47,119.53,239292.0,118.8818,118.8818,118.7526,118.8123,239292.0
2023-06-28 11:20:00,119.53,119.53,119.23,119.23,140203.0,118.8123,118.8123,118.5141,118.5141,140203.0
2023-06-28 11:25:00,119.22,119.28,119.1,119.27,190659.0,118.5041,118.5638,118.3848,118.5538,190659.0
2023-06-28 11:30:00,119.28,119.45,119.23,119.44,131988.0,118.5638,118.7327,118.5141,118.7228,131988.0
2023-06-28 11:35:00,119.45,119.82,119.43,119.73,159901.0,118.7327,119.1005,118.7129,119.0111,159901.0
2023-06-28 11:40:00,119.74,119.79,119.51,119.72,158086.0,119.021,119.0707,118.7924,119.0011,158086.0
2023-06-28 11:45:00,119.73,119.75,119.6,119.61,113343.0,119.0111,119.0309,118.8818,118.8918,113343.0
2023-06-28 11:50:00,119.61,119.89,119.54,119.89,150536.0,118.8918,119.1701,118.8222,119.1701,150536.0
2023-06-28 11:55:00,119.89,120.01,119.79,119.99,191938.0,119.1701,119.2894,119.0707,119.2695,191938.0
2023-06-28 12:00:00,120.0,120.1,119.87,120.08,186619.0,119.2794,119.3788,119.1502,119.359,186619.0
2023-06-28 12:05:00,120.07,120.08,119.81,119.99,195232.0,119.349,119.359,119.0906,119.2695,195232.0
2023-06-28 12:10:00,120.0,120.21,119.98,120.15,218041.0,119.2794,119.4882,119.2596,119.4285,218041.0
2023-06-28 12:15:00,120.16,120.39,120.14,120.31,153687.0,119.4385,119.6671,119.4186,119.5876,153687.0
2023-06-28 12:20:00,120.31,120.37,120.0,120.08,205136.0,119.5876,119.6472,119.2794,119.359,205136.0
2023-06-28 12:25:00,120.07,120.12,119.7,119.83,225015.0,119.349,119.3987,118.9812,119.1105,225015.0
2023-06-28 12:30:00,119.83,120.0,119.62,119.81,241759.0,119.1105,119.2794,118.9017,119.0906,241759.0
2023-06-28 12:35:00,119.8,119.86,119.62,119.7,154801.0,119.0806,119.1403,118.9017,118.9812,154801.0
2023-06-28 12:40:00,119.69,119.77,119.25,119.28,246564.0,118.9713,119.0508,118.5339,118.5638,246564.0
2023-06-28 12:45:00,119.28,119.59,119.2,119.3,270070.0,118.5638,118.8719,118.4842,118.5836,270070.0
2023-06-28 12:50:00,119.3,119.53,119.21,119.41,274855.0,118.5836,118.8123,118.4942,118.693,274855.0
2023-06-28 12:55:00,119.42,119.42,119.2,119.38,151017.0,118.7029,118.7029,118.4842,118.6632,151017.0
2023-06-28 13:00:00,119.37,119.57,119.22,119.45,171436.0,118.6532,118.852,118.5041,118.7327,171436.0
2023-06-28 13:05:00,119.44,119.62,119.39,119.44,102837.0,118.7228,118.9017,118.6731,118.7228,102837.0
2023-06-28 13:10:00,119.43,119.45,119.31,119.44,156186.0,118.7129,118.7327,118.5936,118.7228,156186.0
2023-06-28 13:15:00,119.44,119.45,119.32,119.4,127523.0,118.7228,118.7327,118.6035,118.683,127523.0
2023-06-28 13:20:00,119.4,119.68,119.33,119.66,106514.0,118.683,118.9614,118.6135,118.9415,106514.0
2023-06-28 13:25:00,119.66,119.77,119.64,119.71,105574.0,118.9415,119.0508,118.9216,118.9912,105574.0
2023-06-28 13:30:00,119.72,119.9,119.63,119.64,183032.0,119.0011,119.18,118.9117,118.9216,183032.0
2023-06-28 13:35:00,119.64,119.77,119.62,119.65,104862.0,118.9216,119.0508,118.9017,118.9315,104862.0
2023-06-28 13:40:00,119.64,119.65,119.44,119.45,110203.0,118.9216,118.9315,118.7228,118.7327,110203.0
2023-06-28 13:45:00,119.46,119.64,119.46,119.54,134628.0,118.7427,118.9216,118.7427,118.8222,134628.0
2023-06-28 13:50:00,119.53,119.62,119.43,119.57,120815.0,118.8123,118.9017,118.7129,118.852,120815.0
2023-06-28 13:55:00,119.58,119.67,119.37,119.48,120350.0,118.862,118.9514,118.6532,118.7626,120350.0
2023-06-28 14:00:00,119.48,119.65,119.41,119.62,93200.0,118.7626,118.9315,118.693,118.9017,93200.0
2023-06-28 14:05:00,119.62,119.72,119.56,119.59,99188.0,118.9017,119.0011,118.8421,118.8719,99188.0
2023-06-28 14:10:00,119.59,119.67,119.56,119.63,106295.0,118.8719,118.9514,118.8421,118.9117,106295.0
2023-06-28 14:15:00,119.63,119.81,119.57,119.8,103659.0,118.9117,119.0906,118.852,119.0806,103659.0
2023-06-28 14:20:00,119.79,119.9,119.78,119.89,101262.0,119.0707,119.18,119.0608,119.1701,101262.0
2023-06-28 14:25:00,119.89,120.0,119.88,119.94,190309.0,119.1701,119.2794,119.1602,119.2198,190309.0
2023-06-28 14:30:00,119.93,119.95,119.71,119.83,162023.0,119.2099,119.2297,118.9912,119.1105,162023.0
2023-06-28 14:35:00,119.83,119.87,119.63,119.72,136508.0,119.1105,119.1502,118.9117,119.0011,136508.0
2023-06-28 14:40:00,119.72,119.89,119.63,119.85,156914.0,119.0011,119.1701,118.9117,119.1303,156914.0
2023-06-28 14:45:00,119.83,119.88,119.78,119.82,113864.0,119.1105,119.1602,119.0608,119.1005,113864.0
2023-06-28 14:50:00,119.83,119.93,119.77,119.86,129775.0,119.1105,119.2099,119.0508,119.1403,129775.0
2023-06-28 14:55:00,119.86,119.86,119.76,119.84,78654.0,119.1403,119.1403,119.0409,119.1204,78654.0
2023-06-28 15:00:00,119.84,119.95,119.78,119.82,134373.0,119.1204,119.2297,119.0608,119.1005,134373.0
2023-06-28 15:05:00,119.81,119.84,119.6,119.81,193435.0,119.0906,119.1204,118.8818,119.0906,193435.0
2023-06-28 15:10:00,119.81,120.0,119.76,119.99,163405.0,119.0906,119.2794,119.0409,119.2695,163405.0
2023-06-28 15:15:00,119.98,120.04,119.92,120.04,145164.0,119.2596,119.3192,119.1999,119.3192,145164.0
2023-06-28 15:20:00,120.04,120.16,120.04,120.08,182944.0,119.3192,119.4385,119.3192,119.359,182944.0
2023-06-28 15:25:00,120.08,120.13,119.94,119.98,209060.0,119.359,119.4087,119.2198,119.2596,209060.0
2023-06-28 15:30:00,119.98,120.01,119.86,119.94,237292.0,119.2596,119.2894,119.1403,119.2198,237292.0
2023-06-28 15:35:00,119.95,120.08,119.9,120.06,277191.0,119.2297,119.359,119.18,119.3391,277191.0
2023-06-28 15:40:00,120.06,120.2,120.02,120.04,227652.0,119.3391,119.4782,119.2993,119.3192,227652.0
2023-06-28 15:45:00,120.03,120.09,119.98,120.02,266086.0,119.3093,119.3689,119.2596,119.2993,266086.0
2023-06-28 15:50:00,120.02,120.24,119.97,119.98,477037.0,119.2993,119.518,119.2496,119.2596,477037.0
2023-06-28 15:55:00,120.0,120.19,119.87,120.19,1234224.0,119.2794,119.4683,119.1502,119.4683,1234224.0
2023-06-29 09:30:00,119.14,120.06,119.07,119.92,958692.0,118.4246,119.3391,118.355,119.1999,958692.0
2023-06-29 09:35:00,119.92,119.98,119.47,119.7,403441.0,119.1999,119.2596,118.7526,118.9812,403441.0
2023-06-29 09:40:00,119.7,119.86,119.51,119.58,410085.0,118.9812,119.1403,118.7924,118.862,410085.0
2023-06-29 09:45:00,119.58,119.75,119.38,119.59,382334.0,118.862,119.0309,118.6632,118.8719,382334.0
2023-06-29 09:50:00,119.58,119.69,119.27,119.37,224410.0,118.862,118.9713,118.5538,118.6532,224410.0
2023-06-29 09:55:00,119.37,119.41,119.09,119.19,287156.0,118.6532,118.693,118.3749,118.4743,287156.0
2023-06-29 10:00:00,119.2,119.43,119.16,119.23,274932.0,118.4842,118.7129,118.4445,118.5141,274932.0
2023-06-29 10:05:00,119.23,119.39,118.7,118.75,344493.0,118.5141,118.6731,117.9872,118.0369,344493.0
2023-06-29 10:10:00,118.75,118.75,118.41,118.53,419532.0,118.0369,118.0369,117.699,117.8183,419532.0
2023-06-29 10:15:00,118.54,118.78,118.51,118.58,295230.0,117.8282,118.0668,117.7984,117.868,295230.0
2023-06-29 10:20:00,118.57,118.88,118.57,118.81,295408.0,117.858,118.1662,117.858,118.0966,295408.0
2023-06-29 10:25:00,118.83,118.99,118.66,118.68,226596.0,118.1165,118.2755,117.9475,117.9674,226596.0
2023-06-29 10:30:00,118.68,118.83,118.49,118.81,244270.0,117.9674,118.1165,117.7785,118.0966,244270.0
2023-06-29 10:35:00,118.8,118.94,118.7,118.86,243985.0,118.0866,118.2258,117.9872,118.1463,243985.0
2023-06-29 10:40:00,118.86,118.92,118.46,118.56,313838.0,118.1463,118.2059,117.7487,117.8481,313838.0
2023-06-29 10:45:00,118.55,118.62,118.29,118.6,324642.0,117.8381,117.9077,117.5797,117.8878,324642.0
2023-06-29 10:50:00,118.59,118.71,118.51,118.58,272303.0,117.8779,117.9972,117.7984,117.868,272303.0
2023-06-29 10:55:00,118.57,118.63,118.47,118.48,248198.0,117.858,117.9177,117.7586,117.7686,248198.0
2023-06-29 11:00:00,118.48,118.67,118.45,118.65,206158.0,117.7686,117.9574,117.7387,117.9375,206158.0
2023-06-29 11:05:00,118.65,119.03,118.6,118.99,225425.0,117.9375,118.3153,117.8878,118.2755,225425.0
2023-06-29 11:10:00,118.99,119.24,118.98,119.2,173205.0,118.2755,118.524,118.2656,118.4842,173205.0
2023-06-29 11:15:00,119.21,119.29,119.04,119.21,187279.0,118.4942,118.5737,118.3252,118.4942,187279.0
2023-06-29 11:20:00,119.21,119.53,119.2,119.52,173275.0,118.4942,118.8123,118.4842,118.8023,173275.0
2023-06-29 11:25:00,119.52,119.63,119.43,119.59,153872.0,118.8023,118.9117,118.7129,118.8719,153872.0
2023-06-29 11:30:00,119.59,119.62,119.44,119.46,180317.0,118.8719,118.9017,118.7228,118.7427,180317.0
2023-06-29 11:35:00,119.47,119.55,119.32,119.54,149128.0,118.7526,118.8321,118.6035,118.8222,149128.0
2023-06-29 11:40:00,119.55,119.62,119.34,119.35,206147.0,118.8321,118.9017,118.6234,118.6333,206147.0
2023-06-29 11:45:00,119.35,119.48,119.33,119.39,150814.0,118.6333,118.7626,118.6135,118.6731,150814.0
2023-06-29 11:50:00,119.38,119.55,119.38,119.52,118106.0,118.6632,118.8321,118.6632,118.8023,118106.0
2023-06-29 11:55:00,119.54,119.59,119.49,119.54,106218.0,118.8222,118.8719,118.7725,118.8222,106218.0
2023-06-29 12:00:00,119.54,119.61,119.38,119.42,133680.0,118.8222,118.8918,118.6632,118.7029,133680.0
2023-06-29 12:05:00,119.43,119.49,119.37,119.47,85437.0,118.7129,118.7725,118.6532,118.7526,85437.0
2023-06-29 12:10:00,119.47,119.5,119.19,119.22,136883.0,118.7526,118.7824,118.4743,118.5041,136883.0
2023-06-29 12:15:00,119.21,119.33,119.11,119.27,112540.0,118.4942,118.6135,118.3948,118.5538,112540.0
2023-06-29 12:20:00,119.26,119.27,119.12,119.13,133100.0,118.5439,118.5538,118.4047,118.4147,133100.0
2023-06-29 12:25:00,119.13,119.32,119.04,119.27,138746.0,118.4147,118.6035,118.3252,118.5538,138746.0
2023-06-29 12:30:00,119.27,119.3,119.17,119.21,100661.0,118.5538,118.5836,118.4544,118.4942,100661.0
2023-06-29 12:35:00,119.22,119.25,119.13,119.2,90591.0,118.5041,118.5339,118.4147,118.4842,90591.0
2023-06-29 12:40:00,119.2,119.37,119.18,119.3,87392.0,118.4842,118.6532,118.4644,118.5836,87392.0
2023-06-29 12:45:00,119.31,119.49,119.27,119.41,107401.0,118.5936,118.7725,118.5538,118.693,107401.0
2023-06-29 12:50:00,119.4,119.4,119.27,119.29,82782.0,118.683,118.683,118.5538,118.5737,82782.0
2023-06-29 12:55:00,119.28,119.32,119.06,119.13,107268.0,118.5638,118.6035,118.3451,118.4147,107268.0
2023-06-29 13:00:00,119.12,119.18,119.01,119.16,97117.0,118.4047,118.4644,118.2954,118.4445,97117.0
2023-06-29 13:05:00,119.15,119.19,118.97,119.19,120628.0,118.4345,118.4743,118.2556,118.4743,120628.0
2023-06-29 13:10:00,119.18,119.26,119.11,119.2,115004.0,118.4644,118.5439,118.3948,118.4842,115004.0
2023-06-29 13:15:00,119.19,119.33,119.18,119.28,63229.0,118.4743,118.6135,118.4644,118.5638,63229.0
2023-06-29 13:20:00,119.28,119.39,119.25,119.3,70535.0,118.5638,118.6731,118.5339,118.5836,70535.0
2023-06-29 13:25:00,119.3,119.31,119.23,119.24,49767.0,118.5836,118.5936,118.5141,118.524,49767.0
2023-06-29 13:30:00,119.24,119.27,119.1,119.17,75142.0,118.524,118.5538,118.3848,118.4544,75142.0
2023-06-29 13:35:00,119.18,119.19,119.09,119.19,58819.0,118.4644,118.4743,118.3749,118.4743,58819.0
2023-06-29 13:40:00,119.19,119.24,119.05,119.12,105049.0,118.4743,118.524,118.3351,118.4047,105049.0
2023-06-29 13:45:00,119.11,119.12,119.03,119.1,75287.0,118.3948,118.4047,118.3153,118.3848,75287.0
2023-06-29 13:50:00,119.11,119.16,119.06,119.14,76213.0,118.3948,118.4445,118.3451,118.4246,76213.0
2023-06-29 13:55:00,119.14,119.14,118.89,118.9,148139.0,118.4246,118.4246,118.1761,118.186,148139.0
2023-06-29 14:00:00,118.9,118.9,118.65,118.77,292521.0,118.186,118.186,117.9375,118.0568,292521.0
2023-06-29 14:05:00,118.77,118.79,118.61,118.67,236449.0,118.0568,118.0767,117.8978,117.9574,236449.0
2023-06-29 14:10:00,118.67,118.86,118.63,118.79,141536.0,117.9574,118.1463,117.9177,118.0767,141536.0
2023-06-29 14:15:00,118.8,118.81,118.72,118.74,178834.0,118.0866,118.0966,118.0071,118.027,178834.0
2023-06-29 14:20:00,118.73,118.94,118.69,118.92,204889.0,118.0171,118.2258,117.9773,118.2059,204889.0
2023-06-29 14:25:00,118.92,118.97,118.75,118.79,175104.0,118.2059,118.2556,118.0369,118.0767,175104.0
2023-06-29 14:30:00,118.8,118.87,118.66,118.8,239909.0,118.0866,118.1562,117.9475,118.0866,239909.0
2023-06-29 14:35:00,118.77,118.85,118.73,118.84,145933.0,118.0568,118.1363,118.0171,118.1264,145933.0
2023-06-29 14:40:00,118.83,118.91,118.72,118.9,145647.0,118.1165,118.196,118.0071,118.186,145647.0
2023-06-29 14:45:00,118.9,118.98,118.87,118.91,98842.0,118.186,118.2656,118.1562,118.196,98842.0
2023-06-29 14:50:00,118.91,118.91,118.76,118.79,114833.0,118.196,118.196,118.0469,118.0767,114833.0
2023-06-29 14:55:00,118.79,118.98,118.77,118.91,142958.0,118.0767,118.2656,118.0568,118.196,142958.0
2023-06-29 15:00:00,118.92,119.0,118.9,118.94,112509.0,118.2059,118.2854,118.186,118.2258,112509.0
2023-06-29 15:05:00,118.94,119.01,118.91,118.95,130690.0,118.2258,118.2954,118.196,118.2357,130690.0
2023-06-29 15:10:00,118.96,119.02,118.92,119.01,132321.0,118.2457,118.3053,118.2059,118.2954,132321.0
2023-06-29 15:15:00,119.01,119.11,118.85,118.86,181604.0,118.2954,118.3948,118.1363,118.1463,181604.0
2023-06-29 15:20:00,118.86,118.91,118.7,118.79,184491.0,118.1463,118.196,117.9872,118.0767,184491.0
2023-06-29 15:25:00,118.79,118.94,118.79,118.85,199999.0,118.0767,118.2258,118.0767,118.1363,199999.0
2023-06-29 15:30:00,118.85,118.9,118.78,118.82,200119.0,118.1363,118.186,118.0668,118.1065,200119.0
2023-06-29 15:35:00,118.82,118.86,118.75,118.8,213317.0,118.1065,118.1463,118.0369,118.0866,213317.0
2023-06-29 15:40:00,118.8,118.83,118.66,118.68,281007.0,118.0866,118.1165,117.9475,117.9674,281007.0
2023-06-29 15:45:00,118.68,118.86,118.61,118.84,298753.0,117.9674,118.1463,117.8978,118.1264,298753.0
2023-06-29 15:50:00,118.83,119.05,118.79,118.88,441920.0,118.1165,118.3351,118.0767,118.1662,441920.0
2023-06-29 15:55:00,118.87,119.11,118.8,119.11,829355.0,118.1562,118.3948,118.0866,118.3948,829355.0
2023-06-30 09:30:00,120.17,120.73,120.0,120.44,891322.0,119.4484,120.005,119.2794,119.7168,891322.0
2023-06-30 09:35:00,120.45,120.59,120.26,120.56,383495.0,119.7267,119.8659,119.5379,119.8361,383495.0
2023-06-30 09:40:00,120.56,120.89,120.47,120.82,420037.0,119.8361,120.1641,119.7466,120.0945,420037.0
2023-06-30 09:45:00,120.85,121.05,120.7,120.9,326605.0,120.1243,120.3231,119.9752,120.174,326605.0
2023-06-30 09:50:00,120.92,120.96,120.39,120.53,386466.0,120.1939,120.2337,119.6671,119.8063,386466.0
2023-06-30 09:55:00,120.54,120.69,120.23,120.44,247570.0,119.8162,119.9653,119.5081,119.7168,247570.0
2023-06-30 10:00:00,120.44,120.77,120.42,120.7,218452.0,119.7168,120.0448,119.6969,119.9752,218452.0
2023-06-30 10:05:00,120.72,120.9,120.6,120.65,170678.0,119.9951,120.174,119.8758,119.9255,170678.0
2023-06-30 10:10:00,120.65,120.89,120.56,120.78,191266.0,119.9255,120.1641,119.8361,120.0547,191266.0
2023-06-30 10:15:00,120.77,120.97,120.75,120.95,292182.0,120.0448,120.2436,120.0249,120.2237,292182.0
2023-06-30 10:20:00,120.96,121.08,120.67,120.72,404272.0,120.2337,120.3529,119.9454,119.9951,404272.0
2023-06-30 10:25:00,120.72,120.84,120.71,120.72,210673.0,119.9951,120.1144,119.9852,119.9951,210673.0
2023-06-30 10:30:00,120.72,120.87,120.63,120.73,283704.0,119.9951,120.1442,119.9056,120.005,283704.0
2023-06-30 10:35:00,120.73,120.83,120.57,120.71,293237.0,120.005,120.1044,119.846,119.9852,293237.0
2023-06-30 10:40:00,120.69,120.75,120.54,120.6,239324.0,119.9653,120.0249,119.8162,119.8758,239324.0
2023-06-30 10:45:00,120.59,120.74,120.45,120.53,295327.0,119.8659,120.015,119.7267,119.8063,295327.0
2023-06-30 10:50:00,120.53,120.58,120.37,120.47,256253.0,119.8063,119.8559,119.6472,119.7466,256253.0
2023-06-30 10:55:00,120.48,120.7,120.47,120.55,147712.0,119.7566,119.9752,119.7466,119.8261,147712.0
2023-06-30 11:00:00,120.55,120.59,120.38,120.47,198226.0,119.8261,119.8659,119.6572,119.7466,198226.0
2023-06-30 11:05:00,120.47,120.68,120.47,120.68,171399.0,119.7466,119.9553,119.7466,119.9553,171399.0
2023-06-30 11:10:00,120.68,120.74,120.52,120.7,138378.0,119.9553,120.015,119.7963,119.9752,138378.0
2023-06-30 11:15:00,120.7,120.86,120.64,120.72,272547.0,119.9752,120.1343,119.9156,119.9951,272547.0
2023-06-30 11:20:00,120.71,120.74,120.57,120.63,184382.0,119.9852,120.015,119.846,119.9056,184382.0
2023-06-30 11:25:00,120.64,120.64,120.38,120.4,188114.0,119.9156,119.9156,119.6572,119.677,188114.0
2023-06-30 11:30:00,120.38,120.43,120.24,120.34,180465.0,119.6572,119.7069,119.518,119.6174,180465.0
2023-06-30 11:35:00,120.34,120.53,120.31,120.41,113549.0,119.6174,119.8063,119.5876,119.687,113549.0
2023-06-30 11:40:00,120.39,120.5,120.27,120.47,115608.0,119.6671,119.7764,119.5478,119.7466,115608.0
2023-06-30 11:45:00,120.47,120.47,120.31,120.42,155932.0,119.7466,119.7466,119.5876,119.6969,155932.0
2023-06-30 11:50:00,120.42,120.5,120.36,120.45,100978.0,119.6969,119.7764,119.6373,119.7267,100978.0
2023-06-30 11:55:00,120.44,120.54,120.32,120.44,158676.0,119.7168,119.8162,119.5975,119.7168,158676.0
2023-06-30 12:00:00,120.45,120.58,120.4,120.58,131539.0,119.7267,119.8559,119.677,119.8559,131539.0
2023-06-30 12:05:00,120.58,120.58,120.38,120.47,87755.0,119.8559,119.8559,119.6572,119.7466,87755.0
2023-06-30 12:10:00,120.47,120.55,120.36,120.49,131367.0,119.7466,119.8261,119.6373,119.7665,131367.0
2023-06-30 12:15:00,120.48,120.54,120.4,120.54,132507.0,119.7566,119.8162,119.677,119.8162,132507.0
2023-06-30 12:20:00,120.54,120.6,120.36,120.41,189913.0,119.8162,119.8758,119.6373,119.687,189913.0
2023-06-30 12:25:00,120.43,120.44,120.27,120.36,101785.0,119.7069,119.7168,119.5478,119.6373,101785.0
2023-06-30 12:30:00,120.36,120.47,120.33,120.43,82834.0,119.6373,119.7466,119.6075,119.7069,82834.0
2023-06-30 12:35:00,120.43,120.5,120.37,120.43,100299.0,119.7069,119.7764,119.6472,119.7069,100299.0
2023-06-30 12:40:00,120.44,120.54,120.4,120.53,167708.0,119.7168,119.8162,119.677,119.8063,167708.0
2023-06-30 12:45:00,120.53,120.59,120.44,120.56,131951.0,119.8063,119.8659,119.7168,119.8361,131951.0
2023-06-30 12:50:00,120.56,120.64,120.52,120.54,118394.0,119.8361,119.9156,119.7963,119.8162,118394.0
2023-06-30 12:55:00,120.53,120.7,120.5,120.7,143316.0,119.8063,119.9752,119.7764,119.9752,143316.0
2023-06-30 13:00:00,120.69,120.7,120.42,120.49,160666.0,119.9653,119.9752,119.6969,119.7665,160666.0
2023-06-30 13:05:00,120.49,120.67,120.48,120.61,97362.0,119.7665,119.9454,119.7566,119.8858,97362.0
2023-06-30 13:10:00,120.62,120.66,120.52,120.58,142757.0,119.8957,119.9355,119.7963,119.8559,142757.0
2023-06-30 13:15:00,120.57,120.61,120.47,120.5,156293.0,119.846,119.8858,119.7466,119.7764,156293.0
2023-06-30 13:20:00,120.5,120.56,120.36,120.43,165230.0,119.7764,119.8361,119.6373,119.7069,165230.0
2023-06-30 13:25:00,120.43,120.51,120.4,120.48,102192.0,119.7069,119.7864,119.677,119.7566,102192.0
2023-06-30 13:30:00,120.48,120.63,120.48,120.59,138086.0,119.7566,119.9056,119.7566,119.8659,138086.0
2023-06-30 13:35:00,120.59,120.59,120.4,120.41,173708.0,119.8659,119.8659,119.677,119.687,173708.0
2023-06-30 13:40:00,120.41,120.47,120.36,120.4,152827.0,119.687,119.7466,119.6373,119.677,152827.0
2023-06-30 13:45:00,120.42,120.44,120.33,120.39,176053.0,119.6969,119.7168,119.6075,119.6671,176053.0
2023-06-30 13:50:00,120.38,120.42,120.27,120.27,129623.0,119.6572,119.6969,119.5478,119.5478,129623.0
2023-06-30 13:55:00,120.28,120.38,120.26,120.36,114872.0,119.5578,119.6572,119.5379,119.6373,114872.0
2023-06-30 14:00:00,120.36,120.44,120.28,120.38,101780.0,119.6373,119.7168,119.5578,119.6572,101780.0
2023-06-30 14:05:00,120.37,120.45,120.3,120.31,148114.0,119.6472,119.7267,119.5776,119.5876,148114.0
2023-06-30 14:10:00,120.31,120.31,120.09,120.22,196699.0,119.5876,119.5876,119.3689,119.4981,196699.0
2023-06-30 14:15:00,120.22,120.35,120.22,120.29,141797.0,119.4981,119.6273,119.4981,119.5677,141797.0
2023-06-30 14:20:00,120.29,120.32,120.22,120.26,96527.0,119.5677,119.5975,119.4981,119.5379,96527.0
2023-06-30 14:25:00,120.27,120.45,120.25,120.44,121117.0,119.5478,119.7267,119.5279,119.7168,121117.0
2023-06-30 14:30:00,120.45,120.46,120.26,120.27,106261.0,119.7267,119.7367,119.5379,119.5478,106261.0
2023-06-30 14:35:00,120.27,120.35,120.18,120.34,96319.0,119.5478,119.6273,119.4584,119.6174,96319.0
2023-06-30 14:40:00,120.34,120.37,120.27,120.34,101287.0,119.6174,119.6472,119.5478,119.6174,101287.0
2023-06-30 14:45:00,120.34,120.34,120.13,120.33,154797.0,119.6174,119.6174,119.4087,119.6075,154797.0
2023-06-30 14:50:00,120.32,120.43,120.29,120.33,116689.0,119.5975,119.7069,119.5677,119.6075,116689.0
2023-06-30 14:55:00,120.33,120.33,120.19,120.25,113217.0,119.6075,119.6075,119.4683,119.5279,113217.0
2023-06-30 15:00:00,120.26,120.29,120.13,120.22,138691.0,119.5379,119.5677,119.4087,119.4981,138691.0
2023-06-30 15:05:00,120.23,120.25,120.13,120.17,237497.0,119.5081,119.5279,119.4087,119.4484,237497.0
2023-06-30 15:10:00,120.16,120.29,120.11,120.27,221894.0,119.4385,119.5677,119.3888,119.5478,221894.0
2023-06-30 15:15:00,120.27,120.32,120.11,120.12,232481.0,119.5478,119.5975,119.3888,119.3987,232481.0
2023-06-30 15:20:00,120.14,120.2,120.06,120.07,228618.0,119.4186,119.4782,119.3391,119.349,228618.0
2023-06-30 15:25:00,120.07,120.14,119.95,120.12,214046.0,119.349,119.4186,119.2297,119.3987,214046.0
2023-06-30 15:30:00,120.11,120.21,120.06,120.17,227563.0,119.3888,119.4882,119.3391,119.4484,227563.0
2023-06-30 15:35:00,120.17,120.26,120.14,120.2,273519.0,119.4484,119.5379,119.4186,119.4782,273519.0
2023-06-30 15:40:00,120.21,120.23,120.03,120.1,344538.0,119.4882,119.5081,119.3093,119.3788,344538.0
2023-06-30 15:45:00,120.11,120.11,119.97,120.03,416229.0,119.3888,119.3888,119.2496,119.3093,416229.0
2023-06-30 15:50:00,120.02,120.1,119.89,120.05,728382.0,119.2993,119.3788,119.1701,119.3291,728382.0
2023-06-30 15:55:00,120.05,120.06,119.69,119.7,1776124.0,119.3291,119.3391,118.9713,118.9812,1776124.0
2023-07-03 09:30:00,119.21,119.59,118.81,119.14,1062605.0,118.4942,118.8719,118.0966,118.4246,1062605.0
2023-07-03 09:35:00,119.12,119.34,118.9,119.07,437057.0,118.4047,118.6234,118.186,118.355,437057.0
2023-07-03 09:40:00,119.07,119.58,119.04,119.51,307411.0,118.355,118.862,118.3252,118.7924,307411.0
2023-07-03 09:45:00,119.51,119.67,119.22,119.64,337490.0,118.7924,118.9514,118.5041,118.9216,337490.0
2023-07-03 09:50:00,119.64,120.05,119.54,119.87,429674.0,118.9216,119.3291,118.8222,119.1502,429674.0
2023-07-03 09:55:00,119.87,120.04,119.78,119.97,226605.0,119.1502,119.3192,119.0608,119.2496,226605.0
2023-07-03 10:00:00,120.0,120.19,119.87,119.88,310894.0,119.2794,119.4683,119.1502,119.1602,310894.0
2023-07-03 10:05:00,119.89,119.95,119.62,119.74,168942.0,119.1701,119.2297,118.9017,119.021,168942.0
2023-07-03 10:10:00,119.74,119.76,119.6,119.61,192616.0,119.021,119.0409,118.8818,118.8918,192616.0
2023-07-03 10:15:00,119.61,119.67,119.39,119.42,197649.0,118.8918,118.9514,118.6731,118.7029,197649.0
2023-07-03 10:20:00,119.42,119.44,119.2,119.36,268340.0,118.7029,118.7228,118.4842,118.6433,268340.0
2023-07-03 10:25:00,119.35,119.44,119.28,119.29,205335.0,118.6333,118.7228,118.5638,118.5737,205335.0
2023-07-03 10:30:00,119.29,119.37,119.19,119.35,203646.0,118.5737,118.6532,118.4743,118.6333,203646.0
2023-07-03 10:35:00,119.35,119.46,119.08,119.13,172727.0,118.6333,118.7427,118.365,118.4147,172727.0
2023-07-03 10:40:00,119.13,119.19,118.98,119.12,221382.0,118.4147,118.4743,118.2656,118.4047,221382.0
2023-07-03 10:45:00,119.11,119.15,119.01,119.11,177144.0,118.3948,118.4345,118.2954,118.3948,177144.0
2023-07-03 10:50:00,119.12,119.16,119.02,119.15,168398.0,118.4047,118.4445,118.3053,118.4345,168398.0
2023-07-03 10:55:00,119.15,119.2,118.97,119.01,294128.0,118.4345,118.4842,118.2556,118.2954,294128.0
2023-07-03 11:00:00,119.01,119.06,118.86,118.89,237923.0,118.2954,118.3451,118.1463,118.1761,237923.0
2023-07-03 11:05:00,118.89,119.18,118.87,119.14,155923.0,118.1761,118.4644,118.1562,118.4246,155923.0
2023-07-03 11:10:00,119.15,119.27,119.14,119.2,158048.0,118.4345,118.5538,118.4246,118.4842,158048.0
2023-07-03 11:15:00,119.22,119.48,119.16,119.33,184268.0,118.5041,118.7626,118.4445,118.6135,184268.0
2023-07-03 11:20:00,119.34,119.59,119.31,119.49,205663.0,118.6234,118.8719,118.5936,118.7725,205663.0
2023-07-03 11:25:00,119.5,119.52,119.36,119.46,267581.0,118.7824,118.8023,118.6433,118.7427,267581.0
2023-07-03 11:30:00,119.47,119.5,119.33,119.45,165770.0,118.7526,118.7824,118.6135,118.7327,165770.0
2023-07-03 11:35:00,119.45,119.48,119.32,119.41,98945.0,118.7327,118.7626,118.6035,118.693,98945.0
2023-07-03 11:40:00,119.4,119.5,119.34,119.46,105255.0,118.683,118.7824,118.6234,118.7427,105255.0
2023-07-03 11:45:00,119.45,119.52,119.43,119.47,80378.0,118.7327,118.8023,118.7129,118.7526,80378.0
2023-07-03 11:50:00,119.48,119.49,119.39,119.44,80000.0,118.7626,118.7725,118.6731,118.7228,80000.0
2023-07-03 11:55:00,119.43,119.47,119.37,119.42,107434.0,118.7129,118.7526,118.6532,118.7029,107434.0
2023-07-03 12:00:00,119.42,119.44,119.32,119.4,89159.0,118.7029,118.7228,118.6035,118.683,89159.0
2023-07-03 12:05:00,119.39,119.42,119.25,119.29,115585.0,118.6731,118.7029,118.5339,118.5737,115585.0
2023-07-03 12:10:00,119.3,119.5,119.28,119.5,105341.0,118.5836,118.7824,118.5638,118.7824,105341.0
2023-07-03 12:15:00,119.5,119.5,119.39,119.43,135892.0,118.7824,118.7824,118.6731,118.7129,135892.0
2023-07-03 12:20:00,119.43,119.45,119.34,119.36,169558.0,118.7129,118.7327,118.6234,118.6433,169558.0
2023-07-03 12:25:00,119.36,119.53,119.36,119.5,120410.0,118.6433,118.8123,118.6433,118.7824,120410.0
2023-07-03 12:30:00,119.49,119.72,119.49,119.63,169694.0,118.7725,119.0011,118.7725,118.9117,169694.0
2023-07-03 12:35:00,119.62,119.81,119.62,119.74,171037.0,118.9017,119.0906,118.9017,119.021,171037.0
2023-07-03 12:40:00,119.73,119.79,119.63,119.67,200573.0,119.0111,119.0707,118.9117,118.9514,200573.0
2023-07-03 12:45:00,119.67,119.84,119.64,119.75,156034.0,118.9514,119.1204,118.9216,119.0309,156034.0
2023-07-03 12:50:00,119.74,119.82,119.64,119.82,295348.0,119.021,119.1005,118.9216,119.1005,295348.0
2023-07-03 12:55:00,119.82,119.92,119.76,119.89,693944.0,119.1005,119.1999,119.0409,119.1701,693944.0
2023-07-05 09:30:00,119.25,120.25,119.23,119.99,1440020.0,118.5339,119.5279,118.5141,119.2695,1440020.0
2023-07-05 09:35:00,119.98,120.33,119.88,120.26,357939.0,119.2596,119.6075,119.1602,119.5379,357939.0
2023-07-05 09:40:00,120.25,121.22,120.17,121.22,647893.0,119.5279,120.4921,119.4484,120.4921,647893.0
2023-07-05 09:45:00,121.22,121.81,121.18,121.5,697347.0,120.4921,121.0786,120.4523,120.7704,697347.0
2023-07-05 09:50:00,121.5,121.7,121.25,121.54,370779.0,120.7704,120.9692,120.5219,120.8102,370779.0
2023-07-05 09:55:00,121.54,121.75,121.34,121.41,389053.0,120.8102,121.0189,120.6114,120.681,389053.0
2023-07-05 10:00:00,121.4,121.78,121.4,121.5,420556.0,120.671,121.0487,120.671,120.7704,420556.0
2023-07-05 10:05:00,121.5,121.62,121.36,121.5,391381.0,120.7704,120.8897,120.6313,120.7704,391381.0
2023-07-05 10:10:00,121.5,121.68,121.3,121.64,276815.0,120.7704,120.9493,120.5716,120.9096,276815.0
2023-07-05 10:15:00,121.66,122.18,121.66,122.12,582101.0,120.9295,121.4463,120.9295,121.3867,582101.0
2023-07-05 10:20:00,122.12,122.51,122.1,122.49,496039.0,121.3867,121.7744,121.3668,121.7545,496039.0
2023-07-05 10:25:00,122.49,122.61,122.36,122.4,400089.0,121.7545,121.8738,121.6253,121.665,400089.0
2023-07-05 10:30:00,122.4,122.54,122.23,122.31,314090.0,121.665,121.8042,121.496,121.5756,314090.0
2023-07-05 10:35:00,122.31,122.58,122.31,122.4,279607.0,121.5756,121.8439,121.5756,121.665,279607.0
2023-07-05 10:40:00,122.39,122.42,122.21,122.24,303195.0,121.6551,121.6849,121.4762,121.506,303195.0
2023-07-05 10:45:00,122.23,122.47,122.22,122.47,216573.0,121.496,121.7346,121.4861,121.7346,216573.0
2023-07-05 10:50:00,122.45,122.5,121.97,122.02,293251.0,121.7147,121.7644,121.2376,121.2873,293251.0
2023-07-05 10:55:00,122.02,122.14,121.82,121.98,195379.0,121.2873,121.4066,121.0885,121.2475,195379.0
2023-07-05 11:00:00,121.97,122.04,121.74,121.78,194821.0,121.2376,121.3072,121.009,121.0487,194821.0
2023-07-05 11:05:00,121.76,122.04,121.7,121.97,182793.0,121.0289,121.3072,120.9692,121.2376,182793.0
2023-07-05 11:10:00,121.96,122.1,121.83,121.97,160856.0,121.2277,121.3668,121.0984,121.2376,160856.0
2023-07-05 11:15:00,121.96,122.04,121.78,121.99,171329.0,121.2277,121.3072,121.0487,121.2575,171329.0
2023-07-05 11:20:00,122.0,122.1,121.83,121.83,152333.0,121.2674,121.3668,121.0984,121.0984,152333.0
2023-07-05 11:25:00,121.82,121.89,121.68,121.78,138422.0,121.0885,121.1581,120.9493,121.0487,138422.0
2023-07-05 11:30:00,121.77,122.04,121.69,121.93,110139.0,121.0388,121.3072,120.9593,121.1978,110139.0
2023-07-05 11:35:00,121.92,121.96,121.74,121.84,135196.0,121.1879,121.2277,121.009,121.1084,135196.0
2023-07-05 11:40:00,121.83,121.99,121.8,121.89,132328.0,121.0984,121.2575,121.0686,121.1581,132328.0
2023-07-05 11:45:00,121.88,121.94,121.81,121.93,101295.0,121.1481,121.2078,121.0786,121.1978,101295.0
2023-07-05 11:50:00,121.94,122.0,121.82,121.94,99243.0,121.2078,121.2674,121.0885,121.2078,99243.0
2023-07-05 11:55:00,121.95,122.02,121.78,121.82,106612.0,121.2177,121.2873,121.0487,121.0885,106612.0
2023-07-05 12:00:00,121.82,121.83,121.59,121.69,206561.0,121.0885,121.0984,120.8599,120.9593,206561.0
2023-07-05 12:05:00,121.7,121.8,121.67,121.72,129910.0,120.9692,121.0686,120.9394,120.9891,129910.0
2023-07-05 12:10:00,121.72,121.88,121.71,121.86,105446.0,120.9891,121.1481,120.9792,121.1283,105446.0
2023-07-05 12:15:00,121.85,122.03,121.83,121.91,172428.0,121.1183,121.2972,121.0984,121.178,172428.0
2023-07-05 12:20:00,121.89,121.89,121.69,121.8,114960.0,121.1581,121.1581,120.9593,121.0686,114960.0
2023-07-05 12:25:00,121.8,121.93,121.79,121.92,107727.0,121.0686,121.1978,121.0587,121.1879,107727.0
2023-07-05 12:30:00,121.93,121.95,121.85,121.89,127184.0,121.1978,121.2177,121.1183,121.1581,127184.0
2023-07-05 12:35:00,121.9,121.93,121.72,121.77,120488.0,121.168,121.1978,120.9891,121.0388,120488.0
2023-07-05 12:40:00,121.76,121.93,121.72,121.93,135030.0,121.0289,121.1978,120.9891,121.1978,135030.0
2023-07-05 12:45:00,121.94,121.95,121.74,121.88,137809.0,121.2078,121.2177,121.009,121.1481,137809.0
2023-07-05 12:50:00,121.88,121.98,121.79,121.93,113933.0,121.1481,121.2475,121.0587,121.1978,113933.0
2023-07-05 12:55:00,121.94,122.08,121.87,121.95,149726.0,121.2078,121.3469,121.1382,121.2177,149726.0
2023-07-05 13:00:00,121.96,122.15,121.9,122.13,150823.0,121.2277,121.4165,121.168,121.3966,150823.0
2023-07-05 13:05:00,122.13,122.26,122.13,122.24,141845.0,121.3966,121.5259,121.3966,121.506,141845.0
2023-07-05 13:10:00,122.23,122.27,122.14,122.27,145836.0,121.496,121.5358,121.4066,121.5358,145836.0
2023-07-05 13:15:00,122.27,122.28,122.04,122.11,132714.0,121.5358,121.5457,121.3072,121.3768,132714.0
2023-07-05 13:20:00,122.09,122.21,122.08,122.2,66629.0,121.3569,121.4762,121.3469,121.4662,66629.0
2023-07-05 13:25:00,122.21,122.24,122.07,122.11,75118.0,121.4762,121.506,121.337,121.3768,75118.0
2023-07-05 13:30:00,122.12,122.14,122.06,122.09,60405.0,121.3867,121.4066,121.3271,121.3569,60405.0
2023-07-05 13:35:00,122.1,122.14,122.0,122.12,99239.0,121.3668,121.4066,121.2674,121.3867,99239.0
2023-07-05 13:40:00,122.13,122.13,121.93,121.99,86061.0,121.3966,121.3966,121.1978,121.2575,86061.0
2023-07-05 13:45:00,121.98,122.13,121.95,122.13,83177.0,121.2475,121.3966,121.2177,121.3966,83177.0
2023-07-05 13:50:00,122.12,122.16,122.06,122.11,69493.0,121.3867,121.4265,121.3271,121.3768,69493.0
2023-07-05 13:55:00,122.11,122.18,122.1,122.16,65584.0,121.3768,121.4463,121.3668,121.4265,65584.0
2023-07-05 14:00:00,122.17,122.29,122.0,122.13,151327.0,121.4364,121.5557,121.2674,121.3966,151327.0
2023-07-05 14:05:00,122.13,122.22,122.04,122.15,126117.0,121.3966,121.4861,121.3072,121.4165,126117.0
2023-07-05 14:10:00,122.16,122.16,122.03,122.08,113698.0,121.4265,121.4265,121.2972,121.3469,113698.0
2023-07-05 14:15:00,122.07,122.08,121.78,121.81,217836.0,121.337,121.3469,121.0487,121.0786,217836.0
2023-07-05 14:20:00,121.81,121.84,121.55,121.56,185863.0,121.0786,121.1084,120.8201,120.8301,185863.0
2023-07-05 14:25:00,121.56,121.87,121.55,121.81,131963.0,120.8301,121.1382,120.8201,121.0786,131963.0
2023-07-05 14:30:00,121.81,121.93,121.77,121.85,86557.0,121.0786,121.1978,121.0388,121.1183,86557.0
2023-07-05 14:35:00,121.85,122.01,121.77,122.01,93539.0,121.1183,121.2774,121.0388,121.2774,93539.0
2023-07-05 14:40:00,122.01,122.17,121.99,122.15,89844.0,121.2774,121.4364,121.2575,121.4165,89844.0
2023-07-05 14:45:00,122.14,122.29,122.13,122.26,116071.0,121.4066,121.5557,121.3966,121.5259,116071.0
2023-07-05 14:50:00,122.26,122.32,122.19,122.2,114392.0,121.5259,121.5855,121.4563,121.4662,114392.0
2023-07-05 14:55:00,122.19,122.23,122.06,122.1,113249.0,121.4563,121.496,121.3271,121.3668,113249.0
2023-07-05 15:00:00,122.09,122.15,122.04,122.08,106412.0,121.3569,121.4165,121.3072,121.3469,106412.0
2023-07-05 15:05:00,122.08,122.12,121.94,121.97,158429.0,121.3469,121.3867,121.2078,121.2376,158429.0
2023-07-05 15:10:00,121.97,122.03,121.93,122.01,100247.0,121.2376,121.2972,121.1978,121.2774,100247.0
2023-07-05 15:15:00,122.02,122.02,121.89,121.94,132297.0,121.2873,121.2873,121.1581,121.2078,132297.0
2023-07-05 15:20:00,121.94,121.97,121.85,121.91,155431.0,121.2078,121.2376,121.1183,121.178,155431.0
2023-07-05 15:25:00,121.92,122.02,121.88,121.98,127686.0,121.1879,121.2873,121.1481,121.2475,127686.0
2023-07-05 15:30:00,121.99,122.06,121.93,122.03,177515.0,121.2575,121.3271,121.1978,121.2972,177515.0
2023-07-05 15:35:00,122.03,122.04,121.93,121.98,157784.0,121.2972,121.3072,121.1978,121.2475,157784.0
2023-07-05 15:40:00,121.97,122.07,121.89,121.96,245027.0,121.2376,121.337,121.1581,121.2277,245027.0
2023-07-05 15:45:00,121.94,122.13,121.91,122.09,219834.0,121.2078,121.3966,121.178,121.3569,219834.0
2023-07-05 15:50:00,122.09,122.09,121.77,121.81,435068.0,121.3569,121.3569,121.0388,121.0786,435068.0
2023-07-05 15:55:00,121.81,121.9,121.74,121.76,1024230.0,121.0786,121.168,121.009,121.0289,1024230.0
2023-07-06 09:30:00,119.8,120.09,119.14,119.25,1183661.0,119.0806,119.3689,118.4246,118.5339,1183661.0
2023-07-06 09:35:00,119.25,119.8,119.12,119.57,478878.0,118.5339,119.0806,118.4047,118.852,478878.0
2023-07-06 09:40:00,119.56,119.93,119.41,119.58,351652.0,118.8421,119.2099,118.693,118.862,351652.0
2023-07-06 09:45:00,119.58,119.95,119.38,119.53,308462.0,118.862,119.2297,118.6632,118.8123,308462.0
2023-07-06 09:50:00,119.52,119.53,119.22,119.32,287130.0,118.8023,118.8123,118.5041,118.6035,287130.0
2023-07-06 09:55:00,119.32,119.47,119.16,119.46,249420.0,118.6035,118.7526,118.4445,118.7427,249420.0
2023-07-06 10:00:00,119.49,119.52,119.27,119.3,228467.0,118.7725,118.8023,118.5538,118.5836,228467.0
2023-07-06 10:05:00,119.28,119.31,119.11,119.24,227332.0,118.5638,118.5936,118.3948,118.524,227332.0
2023-07-06 10:10:00,119.23,119.25,118.88,119.03,507602.0,118.5141,118.5339,118.1662,118.3153,507602.0
2023-07-06 10:15:00,119.03,119.23,118.96,119.02,276352.0,118.3153,118.5141,118.2457,118.3053,276352.0
2023-07-06 10:20:00,119.01,119.06,118.75,118.94,258612.0,118.2954,118.3451,118.0369,118.2258,258612.0
2023-07-06 10:25:00,118.93,119.0,118.81,118.93,183640.0,118.2159,118.2854,118.0966,118.2159,183640.0
2023-07-06 10:30:00,118.93,119.13,118.6,118.74,464086.0,118.2159,118.4147,117.8878,118.027,464086.0
2023-07-06 10:35:00,118.75,119.01,118.69,119.01,252357.0,118.0369,118.2954,117.9773,118.2954,252357.0
2023-07-06 10:40:00,119.01,119.05,118.76,118.79,195741.0,118.2954,118.3351,118.0469,118.0767,195741.0
2023-07-06 10:45:00,118.78,118.82,118.7,118.8,157168.0,118.0668,118.1065,117.9872,118.0866,157168.0
2023-07-06 10:50:00,118.81,118.88,118.51,118.61,391538.0,118.0966,118.1662,117.7984,117.8978,391538.0
2023-07-06 10:55:00,118.62,118.63,118.4,118.44,286880.0,117.9077,117.9177,117.689,117.7288,286880.0
2023-07-06 11:00:00,118.44,118.8,118.43,118.79,206601.0,117.7288,118.0866,117.7189,118.0767,206601.0
2023-07-06 11:05:00,118.8,118.84,118.53,118.57,148258.0,118.0866,118.1264,117.8183,117.858,148258.0
2023-07-06 11:10:00,118.57,118.69,118.48,118.51,149954.0,117.858,117.9773,117.7686,117.7984,149954.0
2023-07-06 11:15:00,118.51,118.69,118.49,118.6,168982.0,117.7984,117.9773,117.7785,117.8878,168982.0
2023-07-06 11:20:00,118.62,118.81,118.61,118.66,164817.0,117.9077,118.0966,117.8978,117.9475,164817.0
2023-07-06 11:25:00,118.66,118.8,118.49,118.77,203920.0,117.9475,118.0866,117.7785,118.0568,203920.0
2023-07-06 11:30:00,118.77,118.92,118.76,118.87,143641.0,118.0568,118.2059,118.0469,118.1562,143641.0
2023-07-06 11:35:00,118.87,119.07,118.85,119.07,223036.0,118.1562,118.355,118.1363,118.355,223036.0
2023-07-06 11:40:00,119.06,119.18,119.02,119.06,153997.0,118.3451,118.4644,118.3053,118.3451,153997.0
2023-07-06 11:45:00,119.07,119.27,119.03,119.26,243096.0,118.355,118.5538,118.3153,118.5439,243096.0
2023-07-06 11:50:00,119.25,119.3,119.13,119.19,151329.0,118.5339,118.5836,118.4147,118.4743,151329.0
2023-07-06 11:55:00,119.2,119.25,119.11,119.15,152905.0,118.4842,118.5339,118.3948,118.4345,152905.0
2023-07-06 12:00:00,119.15,119.33,119.08,119.22,160184.0,118.4345,118.6135,118.365,118.5041,160184.0
2023-07-06 12:05:00,119.21,119.45,119.21,119.39,177722.0,118.4942,118.7327,118.4942,118.6731,177722.0
2023-07-06 12:10:00,119.39,119.4,119.27,119.31,140446.0,118.6731,118.683,118.5538,118.5936,140446.0
2023-07-06 12:15:00,119.32,119.56,119.32,119.56,114855.0,118.6035,118.8421,118.6035,118.8421,114855.0
2023-07-06 12:20:00,119.56,119.66,119.48,119.66,115633.0,118.8421,118.9415,118.7626,118.9415,115633.0
2023-07-06 12:25:00,119.66,119.79,119.63,119.74,191551.0,118.9415,119.0707,118.9117,119.021,191551.0
2023-07-06 12:30:00,119.75,119.86,119.73,119.83,131938.0,119.0309,119.1403,119.0111,119.1105,131938.0
2023-07-06 12:35:00,119.83,119.93,119.74,119.83,191771.0,119.1105,119.2099,119.021,119.1105,191771.0
2023-07-06 12:40:00,119.84,119.92,119.8,119.87,114529.0,119.1204,119.1999,119.0806,119.1502,114529.0
2023-07-06 12:45:00,119.87,119.89,119.76,119.82,145474.0,119.1502,119.1701,119.0409,119.1005,145474.0
2023-07-06 12:50:00,119.82,119.91,119.82,119.87,125991.0,119.1005,119.19,119.1005,119.1502,125991.0
2023-07-06 12:55:00,119.87,120.04,119.81,119.98,174917.0,119.1502,119.3192,119.0906,119.2596,174917.0
2023-07-06 13:00:00,119.98,120.1,119.92,120.0,118080.0,119.2596,119.3788,119.1999,119.2794,118080.0
2023-07-06 13:05:00,120.0,120.02,119.9,119.94,109616.0,119.2794,119.2993,119.18,119.2198,109616.0
2023-07-06 13:10:00,119.94,120.01,119.87,119.98,193090.0,119.2198,119.2894,119.1502,119.2596,193090.0
2023-07-06 13:15:00,119.98,120.07,119.92,120.01,120989.0,119.2596,119.349,119.1999,119.2894,120989.0
2023-07-06 13:20:00,120.01,120.03,119.96,119.98,77006.0,119.2894,119.3093,119.2397,119.2596,77006.0
2023-07-06 13:25:00,119.99,119.99,119.81,119.86,119512.0,119.2695,119.2695,119.0906,119.1403,119512.0
2023-07-06 13:30:00,119.87,119.89,119.65,119.77,157183.0,119.1502,119.1701,118.9315,119.0508,157183.0
2023-07-06 13:35:00,119.77,119.93,119.76,119.93,108413.0,119.0508,119.2099,119.0409,119.2099,108413.0
2023-07-06 13:40:00,119.92,119.96,119.82,119.94,91801.0,119.1999,119.2397,119.1005,119.2198,91801.0
2023-07-06 13:45:00,119.94,119.97,119.86,119.96,94340.0,119.2198,119.2496,119.1403,119.2397,94340.0
2023-07-06 13:50:00,119.95,119.98,119.86,119.88,79721.0,119.2297,119.2596,119.1403,119.1602,79721.0
2023-07-06 13:55:00,119.88,120.12,119.88,120.12,111816.0,119.1602,119.3987,119.1602,119.3987,111816.0
2023-07-06 14:00:00,120.12,120.15,119.99,120.06,115243.0,119.3987,119.4285,119.2695,119.3391,115243.0
2023-07-06 14:05:00,120.05,120.16,120.01,120.13,109767.0,119.3291,119.4385,119.2894,119.4087,109767.0
2023-07-06 14:10:00,120.13,120.13,119.91,119.92,117712.0,119.4087,119.4087,119.19,119.1999,117712.0
2023-07-06 14:15:00,119.92,120.04,119.89,120.0,109445.0,119.1999,119.3192,119.1701,119.2794,109445.0
2023-07-06 14:20:00,120.0,120.04,119.82,120.03,159816.0,119.2794,119.3192,119.1005,119.3093,159816.0
2023-07-06 14:25:00,120.03,120.06,120.0,120.02,69029.0,119.3093,119.3391,119.2794,119.2993,69029.0
2023-07-06 14:30:00,120.03,120.09,120.0,120.03,63576.0,119.3093,119.3689,119.2794,119.3093,63576.0
2023-07-06 14:35:00,120.04,120.07,119.94,120.07,107986.0,119.3192,119.349,119.2198,119.349,107986.0
2023-07-06 14:40:00,120.07,120.07,119.96,120.07,58381.0,119.349,119.349,119.2397,119.349,58381.0
2023-07-06 14:45:00,120.07,120.24,120.04,120.22,113386.0,119.349,119.518,119.3192,119.4981,113386.0
2023-07-06 14:50:00,120.23,120.3,120.18,120.25,145580.0,119.5081,119.5776,119.4584,119.5279,145580.0
2023-07-06 14:55:00,120.24,120.25,120.17,120.21,92722.0,119.518,119.5279,119.4484,119.4882,92722.0
2023-07-06 15:00:00,120.2,120.24,120.12,120.2,139445.0,119.4782,119.518,119.3987,119.4782,139445.0
2023-07-06 15:05:00,120.2,120.23,119.99,120.03,196989.0,119.4782,119.5081,119.2695,119.3093,196989.0
2023-07-06 15:10:00,120.02,120.04,119.9,119.94,169686.0,119.2993,119.3192,119.18,119.2198,169686.0
2023-07-06 15:15:00,119.95,120.03,119.86,119.91,156970.0,119.2297,119.3093,119.1403,119.19,156970.0
2023-07-06 15:20:00,119.91,119.96,119.82,119.86,123839.0,119.19,119.2397,119.1005,119.1403,123839.0
2023-07-06 15:25:00,119.86,120.01,119.85,119.95,150393.0,119.1403,119.2894,119.1303,119.2297,150393.0
2023-07-06 15:30:00,119.95,119.95,119.82,119.91,179258.0,119.2297,119.2297,119.1005,119.19,179258.0
2023-07-06 15:35:00,119.91,119.95,119.77,119.84,241449.0,119.19,119.2297,119.0508,119.1204,241449.0
2023-07-06 15:40:00,119.85,120.04,119.8,120.01,181233.0,119.1303,119.3192,119.0806,119.2894,181233.0
2023-07-06 15:45:00,120.01,120.06,119.96,120.06,158930.0,119.2894,119.3391,119.2397,119.3391,158930.0
2023-07-06 15:50:00,120.06,120.13,119.86,119.91,364902.0,119.3391,119.4087,119.1403,119.19,364902.0
2023-07-06 15:55:00,119.91,120.23,119.9,120.09,814640.0,119.19,119.5081,119.18,119.3689,814640.0
2023-07-07 09:30:00,120.04,120.3,119.8,120.23,666117.0,119.3192,119.5776,119.0806,119.5081,666117.0
2023-07-07 09:35:00,120.24,120.32,119.96,120.01,280756.0,119.518,119.5975,119.2397,119.2894,280756.0
2023-07-07 09:40:00,120.0,120.37,119.99,120.13,257953.0,119.2794,119.6472,119.2695,119.4087,257953.0
2023-07-07 09:45:00,120.13,120.59,120.12,120.34,317303.0,119.4087,119.8659,119.3987,119.6174,317303.0
2023-07-07 09:50:00,120.34,120.63,120.25,120.59,287367.0,119.6174,119.9056,119.5279,119.8659,287367.0
2023-07-07 09:55:00,120.61,120.69,120.53,120.59,201376.0,119.8858,119.9653,119.8063,119.8659,201376.0
2023-07-07 10:00:00,120.59,120.65,120.46,120.59,196464.0,119.8659,119.9255,119.7367,119.8659,196464.0
2023-07-07 10:05:00,120.58,120.73,120.43,120.5,220532.0,119.8559,120.005,119.7069,119.7764,220532.0
2023-07-07 10:10:00,120.51,120.58,120.36,120.37,138510.0,119.7864,119.8559,119.6373,119.6472,138510.0
2023-07-07 10:15:00,120.38,120.4,119.98,120.12,251851.0,119.6572,119.677,119.2596,119.3987,251851.0
2023-07-07 10:20:00,120.12,120.2,120.02,120.17,168191.0,119.3987,119.4782,119.2993,119.4484,168191.0
2023-07-07 10:25:00,120.17,120.22,120.04,120.05,97791.0,119.4484,119.4981,119.3192,119.3291,97791.0
2023-07-07 10:30:00,120.04,120.12,119.75,119.8,149500.0,119.3192,119.3987,119.0309,119.0806,149500.0
2023-07-07 10:35:00,119.8,120.02,119.73,119.87,211001.0,119.0806,119.2993,119.0111,119.1502,211001.0
2023-07-07 10:40:00,119.87,119.96,119.83,119.88,112479.0,119.1502,119.2397,119.1105,119.1602,112479.0
2023-07-07 10:45:00,119.87,120.24,119.87,120.13,127758.0,119.1502,119.518,119.1502,119.4087,127758.0
2023-07-07 10:50:00,120.11,120.32,120.1,120.3,95719.0,119.3888,119.5975,119.3788,119.5776,95719.0
2023-07-07 10:55:00,120.31,120.32,119.99,120.23,168527.0,119.5876,119.5975,119.2695,119.5081,168527.0
2023-07-07 11:00:00,120.23,120.32,120.2,120.3,115570.0,119.5081,119.5975,119.4782,119.5776,115570.0
2023-07-07 11:05:00,120.3,120.34,120.2,120.25,142591.0,119.5776,119.6174,119.4782,119.5279,142591.0
2023-07-07 11:10:00,120.25,120.28,120.2,120.27,164849.0,119.5279,119.5578,119.4782,119.5478,164849.0
2023-07-07 11:15:00,120.27,120.34,120.06,120.09,211199.0,119.5478,119.6174,119.3391,119.3689,211199.0
2023-07-07 11:20:00,120.08,120.14,120.01,120.09,119260.0,119.359,119.4186,119.2894,119.3689,119260.0
2023-07-07 11:25:00,120.09,120.16,120.06,120.11,109592.0,119.3689,119.4385,119.3391,119.3888,109592.0
2023-07-07 11:30:00,120.11,120.2,120.02,120.02,84546.0,119.3888,119.4782,119.2993,119.2993,84546.0
2023-07-07 11:35:00,120.03,120.24,119.96,120.24,126209.0,119.3093,119.518,119.2397,119.518,126209.0
2023-07-07 11:40:00,120.23,120.23,120.06,120.1,160064.0,119.5081,119.5081,119.3391,119.3788,160064.0
2023-07-07 11:45:00,120.11,120.18,120.05,120.11,107403.0,119.3888,119.4584,119.3291,119.3888,107403.0
2023-07-07 11:50:00,120.1,120.17,120.06,120.12,99170.0,119.3788,119.4484,119.3391,119.3987,99170.0
2023-07-07 11:55:00,120.13,120.22,120.11,120.22,151680.0,119.4087,119.4981,119.3888,119.4981,151680.0
2023-07-07 12:00:00,120.22,120.3,120.18,120.25,178228.0,119.4981,119.5776,119.4584,119.5279,178228.0
2023-07-07 12:05:00,120.26,120.33,120.18,120.31,175878.0,119.5379,119.6075,119.4584,119.5876,175878.0
2023-07-07 12:10:00,120.32,120.49,120.31,120.44,151778.0,119.5975,119.7665,119.5876,119.7168,151778.0
2023-07-07 12:15:00,120.45,120.46,120.3,120.43,139653.0,119.7267,119.7367,119.5776,119.7069,139653.0
2023-07-07 12:20:00,120.43,120.48,120.29,120.44,149734.0,119.7069,119.7566,119.5677,119.7168,149734.0
2023-07-07 12:25:00,120.43,120.43,120.31,120.36,120486.0,119.7069,119.7069,119.5876,119.6373,120486.0
2023-07-07 12:30:00,120.36,120.58,120.34,120.57,224883.0,119.6373,119.8559,119.6174,119.846,224883.0
2023-07-07 12:35:00,120.58,120.69,120.56,120.61,271688.0,119.8559,119.9653,119.8361,119.8858,271688.0
2023-07-07 12:40:00,120.6,120.62,120.41,120.44,168841.0,119.8758,119.8957,119.687,119.7168,168841.0
2023-07-07 12:45:00,120.44,120.54,120.43,120.51,107136.0,119.7168,119.8162,119.7069,119.7864,107136.0
2023-07-07 12:50:00,120.52,120.65,120.5,120.59,138079.0,119.7963,119.9255,119.7764,119.8659,138079.0
2023-07-07 12:55:00,120.59,120.64,120.53,120.59,108089.0,119.8659,119.9156,119.8063,119.8659,108089.0
2023-07-07 13:00:00,120.59,120.69,120.54,120.62,168384.0,119.8659,119.9653,119.8162,119.8957,168384.0
2023-07-07 13:05:00,120.62,120.76,120.6,120.74,112405.0,119.8957,120.0349,119.8758,120.015,112405.0
2023-07-07 13:10:00,120.76,120.76,120.59,120.67,159687.0,120.0349,120.0349,119.8659,119.9454,159687.0
2023-07-07 13:15:00,120.67,120.69,120.6,120.65,88614.0,119.9454,119.9653,119.8758,119.9255,88614.0
2023-07-07 13:20:00,120.65,120.72,120.61,120.7,96915.0,119.9255,119.9951,119.8858,119.9752,96915.0
2023-07-07 13:25:00,120.71,120.91,120.69,120.86,133142.0,119.9852,120.184,119.9653,120.1343,133142.0
2023-07-07 13:30:00,120.86,121.05,120.86,121.05,217146.0,120.1343,120.3231,120.1343,120.3231,217146.0
2023-07-07 13:35:00,121.04,121.05,120.92,120.97,153659.0,120.3132,120.3231,120.1939,120.2436,153659.0
2023-07-07 13:40:00,120.96,121.03,120.91,120.92,90530.0,120.2337,120.3032,120.184,120.1939,90530.0
2023-07-07 13:45:00,120.92,120.93,120.74,120.74,136773.0,120.1939,120.2038,120.015,120.015,136773.0
2023-07-07 13:50:00,120.74,120.74,120.6,120.62,121458.0,120.015,120.015,119.8758,119.8957,121458.0
2023-07-07 13:55:00,120.63,120.69,120.5,120.62,168807.0,119.9056,119.9653,119.7764,119.8957,168807.0
2023-07-07 14:00:00,120.62,120.62,120.52,120.61,75762.0,119.8957,119.8957,119.7963,119.8858,75762.0
2023-07-07 14:05:00,120.6,120.66,120.55,120.58,83271.0,119.8758,119.9355,119.8261,119.8559,83271.0
2023-07-07 14:10:00,120.58,120.62,120.52,120.62,68696.0,119.8559,119.8957,119.7963,119.8957,68696.0
2023-07-07 14:15:00,120.62,120.71,120.56,120.69,82920.0,119.8957,119.9852,119.8361,119.9653,82920.0
2023-07-07 14:20:00,120.68,120.72,120.61,120.61,70656.0,119.9553,119.9951,119.8858,119.8858,70656.0
2023-07-07 14:25:00,120.63,120.64,120.53,120.58,89684.0,119.9056,119.9156,119.8063,119.8559,89684.0
2023-07-07 14:30:00,120.57,120.6,120.48,120.51,108907.0,119.846,119.8758,119.7566,119.7864,108907.0
2023-07-07 14:35:00,120.5,120.56,120.46,120.48,58062.0,119.7764,119.8361,119.7367,119.7566,58062.0
2023-07-07 14:40:00,120.47,120.51,120.43,120.45,89028.0,119.7466,119.7864,119.7069,119.7267,89028.0
2023-07-07 14:45:00,120.45,120.46,120.37,120.37,84265.0,119.7267,119.7367,119.6472,119.6472,84265.0
2023-07-07 14:50:00,120.37,120.48,120.33,120.41,78734.0,119.6472,119.7566,119.6075,119.687,78734.0
2023-07-07 14:55:00,120.42,120.46,120.37,120.41,180976.0,119.6969,119.7367,119.6472,119.687,180976.0
2023-07-07 15:00:00,120.4,120.4,120.25,120.29,124710.0,119.677,119.677,119.5279,119.5677,124710.0
2023-07-07 15:05:00,120.28,120.33,120.18,120.22,219369.0,119.5578,119.6075,119.4584,119.4981,219369.0
2023-07-07 15:10:00,120.22,120.33,120.19,120.28,141983.0,119.4981,119.6075,119.4683,119.5578,141983.0
2023-07-07 15:15:00,120.28,120.31,120.09,120.21,141475.0,119.5578,119.5876,119.3689,119.4882,141475.0
2023-07-07 15:20:00,120.21,120.25,120.11,120.15,119695.0,119.4882,119.5279,119.3888,119.4285,119695.0
2023-07-07 15:25:00,120.15,120.2,120.0,120.01,131350.0,119.4285,119.4782,119.2794,119.2894,131350.0
2023-07-07 15:30:00,120.01,120.14,119.98,120.14,193465.0,119.2894,119.4186,119.2596,119.4186,193465.0
2023-07-07 15:35:00,120.13,120.15,120.03,120.06,159908.0,119.4087,119.4285,119.3093,119.3391,159908.0
2023-07-07 15:40:00,120.06,120.06,119.82,119.84,197509.0,119.3391,119.3391,119.1005,119.1204,197509.0
2023-07-07 15:45:00,119.84,119.96,119.65,119.74,285588.0,119.1204,119.2397,118.9315,119.021,285588.0
2023-07-07 15:50:00,119.75,119.83,119.51,119.58,535453.0,119.0309,119.1105,118.7924,118.862,535453.0
2023-07-07 15:55:00,119.57,119.58,119.4,119.46,975498.0,118.852,118.862,118.683,118.7427,975498.0
2023-07-10 09:30:00,118.3,118.31,117.72,117.91,1201727.0,117.5896,117.5996,117.0131,117.202,1201727.0
2023-07-10 09:35:00,117.89,118.23,117.73,117.77,680604.0,117.1821,117.5201,117.0231,117.0628,680604.0
2023-07-10 09:40:00,117.77,118.04,117.55,117.6,866977.0,117.0628,117.3312,116.8441,116.8938,866977.0
2023-07-10 09:45:00,117.59,117.63,117.05,117.07,721458.0,116.8839,116.9237,116.3471,116.367,721458.0
2023-07-10 09:50:00,117.07,117.09,116.41,116.5,835046.0,116.367,116.3869,115.711,115.8004,835046.0
2023-07-10 09:55:00,116.48,116.51,116.13,116.45,768750.0,115.7806,115.8104,115.4327,115.7507,768750.0
2023-07-10 10:00:00,116.42,117.02,116.39,116.88,543211.0,115.7209,116.3173,115.6911,116.1782,543211.0
2023-07-10 10:05:00,116.88,117.49,116.84,117.41,466992.0,116.1782,116.7845,116.1384,116.705,466992.0
2023-07-10 10:10:00,117.42,117.61,117.22,117.28,447057.0,116.7149,116.9038,116.5161,116.5758,447057.0
2023-07-10 10:15:00,117.26,117.53,117.2,117.46,412035.0,116.5559,116.8243,116.4962,116.7547,412035.0
2023-07-10 10:20:00,117.46,117.91,117.46,117.89,461620.0,116.7547,117.202,116.7547,117.1821,461620.0
2023-07-10 10:25:00,117.88,118.02,117.61,117.7,424140.0,117.1722,117.3113,116.9038,116.9932,424140.0
2023-07-10 10:30:00,117.68,117.88,117.6,117.74,297460.0,116.9734,117.1722,116.8938,117.033,297460.0
2023-07-10 10:35:00,117.74,117.85,117.36,117.43,367327.0,117.033,117.1423,116.6553,116.7249,367327.0
2023-07-10 10:40:00,117.42,117.44,116.97,116.98,380317.0,116.7149,116.7348,116.2676,116.2776,380317.0
2023-07-10 10:45:00,116.98,117.13,116.84,116.92,442500.0,116.2776,116.4267,116.1384,116.2179,442500.0
2023-07-10 10:50:00,116.92,117.18,116.87,117.02,320308.0,116.2179,116.4764,116.1682,116.3173,320308.0
2023-07-10 10:55:00,117.02,117.22,116.92,117.02,223750.0,116.3173,116.5161,116.2179,116.3173,223750.0
2023-07-10 11:00:00,117.02,117.15,116.87,116.91,241779.0,116.3173,116.4465,116.1682,116.208,241779.0
2023-07-10 11:05:00,116.92,117.19,116.88,117.11,246986.0,116.2179,116.4863,116.1782,116.4068,246986.0
2023-07-10 11:10:00,117.1,117.13,116.84,117.02,202099.0,116.3968,116.4267,116.1384,116.3173,202099.0
2023-07-10 11:15:00,117.02,117.06,116.78,116.81,185436.0,116.3173,116.3571,116.0788,116.1086,185436.0
2023-07-10 11:20:00,116.81,117.04,116.75,116.78,186548.0,116.1086,116.3372,116.0489,116.0788,186548.0
2023-07-10 11:25:00,116.79,116.92,116.69,116.84,236253.0,116.0887,116.2179,115.9893,116.1384,236253.0
2023-07-10 11:30:00,116.84,117.1,116.8,117.07,295938.0,116.1384,116.3968,116.0986,116.367,295938.0
2023-07-10 11:35:00,117.06,117.2,117.05,117.14,235631.0,116.3571,116.4962,116.3471,116.4366,235631.0
2023-07-10 11:40:00,117.14,117.21,116.97,116.97,212483.0,116.4366,116.5062,116.2676,116.2676,212483.0
2023-07-10 11:45:00,116.97,116.98,116.64,116.76,275361.0,116.2676,116.2776,115.9396,116.0589,275361.0
2023-07-10 11:50:00,116.75,116.87,116.63,116.84,184559.0,116.0489,116.1682,115.9297,116.1384,184559.0
2023-07-10 11:55:00,116.84,116.88,116.53,116.55,147647.0,116.1384,116.1782,115.8303,115.8501,147647.0
2023-07-10 12:00:00,116.55,116.61,116.24,116.34,439971.0,115.8501,115.9098,115.542,115.6414,439971.0
2023-07-10 12:05:00,116.33,116.41,116.19,116.24,230751.0,115.6315,115.711,115.4923,115.542,230751.0
2023-07-10 12:10:00,116.25,116.33,116.14,116.27,283553.0,115.552,115.6315,115.4426,115.5718,283553.0
2023-07-10 12:15:00,116.27,116.36,116.17,116.28,166335.0,115.5718,115.6613,115.4724,115.5818,166335.0
2023-07-10 12:20:00,116.28,116.46,116.25,116.27,289957.0,115.5818,115.7607,115.552,115.5718,289957.0
2023-07-10 12:25:00,116.28,116.46,116.27,116.4,175298.0,115.5818,115.7607,115.5718,115.701,175298.0
2023-07-10 12:30:00,116.41,116.55,116.4,116.47,273990.0,115.711,115.8501,115.701,115.7706,273990.0
2023-07-10 12:35:00,116.46,116.61,116.38,116.55,197773.0,115.7607,115.9098,115.6812,115.8501,197773.0
2023-07-10 12:40:00,116.54,116.73,116.5,116.64,177344.0,115.8402,116.0291,115.8004,115.9396,177344.0
2023-07-10 12:45:00,116.65,116.74,116.55,116.64,164690.0,115.9495,116.039,115.8501,115.9396,164690.0
2023-07-10 12:50:00,116.64,116.75,116.57,116.63,195675.0,115.9396,116.0489,115.87,115.9297,195675.0
2023-07-10 12:55:00,116.64,116.72,116.57,116.59,192043.0,115.9396,116.0191,115.87,115.8899,192043.0
2023-07-10 13:00:00,116.59,116.72,116.51,116.59,138568.0,115.8899,116.0191,115.8104,115.8899,138568.0
2023-07-10 13:05:00,116.59,116.66,116.5,116.51,190679.0,115.8899,115.9595,115.8004,115.8104,190679.0
2023-07-10 13:10:00,116.5,116.58,116.45,116.54,192045.0,115.8004,115.88,115.7507,115.8402,192045.0
2023-07-10 13:15:00,116.54,116.65,116.46,116.53,202435.0,115.8402,115.9495,115.7607,115.8303,202435.0
2023-07-10 13:20:00,116.53,116.58,116.37,116.45,347542.0,115.8303,115.88,115.6712,115.7507,347542.0
2023-07-10 13:25:00,116.47,116.49,116.3,116.48,265239.0,115.7706,115.7905,115.6017,115.7806,265239.0
2023-07-10 13:30:00,116.49,116.75,116.4,116.52,205221.0,115.7905,116.0489,115.701,115.8203,205221.0
2023-07-10 13:35:00,116.52,116.57,116.37,116.53,152314.0,115.8203,115.87,115.6712,115.8303,152314.0
2023-07-10 13:40:00,116.53,116.59,116.46,116.55,120544.0,115.8303,115.8899,115.7607,115.8501,120544.0
2023-07-10 13:45:00,116.55,116.62,116.48,116.52,150519.0,115.8501,115.9197,115.7806,115.8203,150519.0
2023-07-10 13:50:00,116.51,116.62,116.45,116.49,248667.0,115.8104,115.9197,115.7507,115.7905,248667.0
2023-07-10 13:55:00,116.48,116.63,116.45,116.48,225261.0,115.7806,115.9297,115.7507,115.7806,225261.0
2023-07-10 14:00:00,116.48,116.57,116.42,116.44,173403.0,115.7806,115.87,115.7209,115.7408,173403.0
2023-07-10 14:05:00,116.45,116.54,116.4,116.47,138896.0,115.7507,115.8402,115.701,115.7706,138896.0
2023-07-10 14:10:00,116.47,116.62,116.44,116.6,162531.0,115.7706,115.9197,115.7408,115.8998,162531.0
2023-07-10 14:15:00,116.59,116.78,116.56,116.68,156632.0,115.8899,116.0788,115.8601,115.9794,156632.0
2023-07-10 14:20:00,116.69,116.86,116.68,116.79,166067.0,115.9893,116.1583,115.9794,116.0887,166067.0
2023-07-10 14:25:00,116.79,116.89,116.75,116.79,150054.0,116.0887,116.1881,116.0489,116.0887,150054.0
2023-07-10 14:30:00,116.79,116.83,116.58,116.64,152457.0,116.0887,116.1285,115.88,115.9396,152457.0
2023-07-10 14:35:00,116.64,116.65,116.51,116.53,152673.0,115.9396,115.9495,115.8104,115.8303,152673.0
2023-07-10 14:40:00,116.53,116.58,116.44,116.45,199604.0,115.8303,115.88,115.7408,115.7507,199604.0
2023-07-10 14:45:00,116.44,116.55,116.38,116.54,201573.0,115.7408,115.8501,115.6812,115.8402,201573.0
2023-07-10 14:50:00,116.54,116.68,116.51,116.66,187225.0,115.8402,115.9794,115.8104,115.9595,187225.0
2023-07-10 14:55:00,116.67,116.76,116.64,116.71,213721.0,115.9694,116.0589,115.9396,116.0092,213721.0
2023-07-10 15:00:00,116.72,116.74,116.59,116.72,210128.0,116.0191,116.039,115.8899,116.0191,210128.0
2023-07-10 15:05:00,116.71,116.74,116.51,116.55,201991.0,116.0092,116.039,115.8104,115.8501,201991.0
2023-07-10 15:10:00,116.54,116.56,116.4,116.42,287827.0,115.8402,115.8601,115.701,115.7209,287827.0
2023-07-10 15:15:00,116.42,116.62,116.4,116.43,241373.0,115.7209,115.9197,115.701,115.7309,241373.0
2023-07-10 15:20:00,116.43,116.53,116.38,116.43,278078.0,115.7309,115.8303,115.6812,115.7309,278078.0
2023-07-10 15:25:00,116.43,116.44,116.27,116.39,250422.0,115.7309,115.7408,115.5718,115.6911,250422.0
2023-07-10 15:30:00,116.38,116.44,116.33,116.37,285594.0,115.6812,115.7408,115.6315,115.6712,285594.0
2023-07-10 15:35:00,116.37,116.56,116.36,116.5,236501.0,115.6712,115.8601,115.6613,115.8004,236501.0
2023-07-10 15:40:00,116.5,116.51,116.34,116.35,542042.0,115.8004,115.8104,115.6414,115.6513,542042.0
2023-07-10 15:45:00,116.35,116.53,116.31,116.38,358366.0,115.6513,115.8303,115.6116,115.6812,358366.0
2023-07-10 15:50:00,116.38,116.49,116.3,116.37,787820.0,115.6812,115.7905,115.6017,115.6712,787820.0
2023-07-10 15:55:00,116.36,116.48,116.23,116.45,1390302.0,115.6613,115.7806,115.5321,115.7507,1390302.0
2023-07-11 09:30:00,116.29,116.34,115.35,116.11,1297512.0,115.5917,115.6414,114.6574,115.4128,1297512.0
2023-07-11 09:35:00,116.12,117.01,116.1,116.95,721365.0,115.4227,116.3074,115.4029,116.2477,721365.0
2023-07-11 09:40:00,116.93,116.96,116.13,116.56,456415.0,116.2279,116.2577,115.4327,115.8601,456415.0
2023-07-11 09:45:00,116.56,116.56,116.18,116.2,225613.0,115.8601,115.8601,115.4824,115.5023,225613.0
2023-07-11 09:50:00,116.21,116.68,116.09,116.5,268697.0,115.5122,115.9794,115.3929,115.8004,268697.0
2023-07-11 09:55:00,116.51,116.54,116.2,116.46,216458.0,115.8104,115.8402,115.5023,115.7607,216458.0
2023-07-11 10:00:00,116.46,116.65,116.22,116.44,314955.0,115.7607,115.9495,115.5221,115.7408,314955.0
2023-07-11 10:05:00,116.45,116.55,116.35,116.45,273652.0,115.7507,115.8501,115.6513,115.7507,273652.0
2023-07-11 10:10:00,116.44,116.75,116.43,116.61,285412.0,115.7408,116.0489,115.7309,115.9098,285412.0
2023-07-11 10:15:00,116.61,116.79,116.53,116.76,223077.0,115.9098,116.0887,115.8303,116.0589,223077.0
2023-07-11 10:20:00,116.76,116.89,116.72,116.81,212872.0,116.0589,116.1881,116.0191,116.1086,212872.0
2023-07-11 10:25:00,116.81,116.86,116.68,116.72,264056.0,116.1086,116.1583,115.9794,116.0191,264056.0
2023-07-11 10:30:00,116.72,116.84,116.65,116.67,361823.0,116.0191,116.1384,115.9495,115.9694,361823.0
2023-07-11 10:35:00,116.66,116.84,116.58,116.76,276102.0,115.9595,116.1384,115.88,116.0589,276102.0
2023-07-11 10:40:00,116.76,116.84,116.64,116.84,181868.0,116.0589,116.1384,115.9396,116.1384,181868.0
2023-07-11 10:45:00,116.84,116.97,116.65,116.86,252502.0,116.1384,116.2676,115.9495,116.1583,252502.0
2023-07-11 10:50:00,116.86,116.86,116.59,116.73,164698.0,116.1583,116.1583,115.8899,116.0291,164698.0
2023-07-11 10:55:00,116.72,116.92,116.69,116.83,177505.0,116.0191,116.2179,115.9893,116.1285,177505.0
2023-07-11 11:00:00,116.83,117.23,116.68,117.18,258598.0,116.1285,116.5261,115.9794,116.4764,258598.0
2023-07-11 11:05:00,117.19,117.22,116.98,117.03,211627.0,116.4863,116.5161,116.2776,116.3273,211627.0
2023-07-11 11:10:00,117.03,117.34,117.03,117.29,218680.0,116.3273,116.6354,116.3273,116.5857,218680.0
2023-07-11 11:15:00,117.29,117.3,117.09,117.18,176381.0,116.5857,116.5956,116.3869,116.4764,176381.0
2023-07-11 11:20:00,117.18,117.31,117.11,117.16,206554.0,116.4764,116.6056,116.4068,116.4565,206554.0
2023-07-11 11:25:00,117.17,117.24,117.06,117.18,222683.0,116.4664,116.536,116.3571,116.4764,222683.0
2023-07-11 11:30:00,117.18,117.22,117.09,117.22,110693.0,116.4764,116.5161,116.3869,116.5161,110693.0
2023-07-11 11:35:00,117.22,117.24,117.11,117.15,145554.0,116.5161,116.536,116.4068,116.4465,145554.0
2023-07-11 11:40:00,117.14,117.14,116.97,116.98,163181.0,116.4366,116.4366,116.2676,116.2776,163181.0
2023-07-11 11:45:00,116.98,117.36,116.93,117.35,162432.0,116.2776,116.6553,116.2279,116.6453,162432.0
2023-07-11 11:50:00,117.35,117.44,117.27,117.43,125447.0,116.6453,116.7348,116.5658,116.7249,125447.0
2023-07-11 11:55:00,117.44,117.56,117.38,117.55,187396.0,116.7348,116.8541,116.6752,116.8441,187396.0
2023-07-11 12:00:00,117.55,117.65,117.5,117.64,228487.0,116.8441,116.9435,116.7944,116.9336,228487.0
2023-07-11 12:05:00,117.64,117.71,117.56,117.57,329853.0,116.9336,117.0032,116.8541,116.864,329853.0
2023-07-11 12:10:00,117.56,117.66,117.42,117.53,164402.0,116.8541,116.9535,116.7149,116.8243,164402.0
2023-07-11 12:15:00,117.53,117.63,117.37,117.43,121038.0,116.8243,116.9237,116.6652,116.7249,121038.0
2023-07-11 12:20:00,117.42,117.53,117.41,117.48,109773.0,116.7149,116.8243,116.705,116.7746,109773.0
2023-07-11 12:25:00,117.49,117.49,117.1,117.17,177178.0,116.7845,116.7845,116.3968,116.4664,177178.0
2023-07-11 12:30:00,117.17,117.29,117.13,117.22,94468.0,116.4664,116.5857,116.4267,116.5161,94468.0
2023-07-11 12:35:00,117.23,117.35,117.22,117.27,106362.0,116.5261,116.6453,116.5161,116.5658,106362.0
2023-07-11 12:40:00,117.26,117.28,117.17,117.24,93251.0,116.5559,116.5758,116.4664,116.536,93251.0
2023-07-11 12:45:00,117.24,117.3,117.18,117.3,89063.0,116.536,116.5956,116.4764,116.5956,89063.0
2023-07-11 12:50:00,117.29,117.37,117.26,117.28,85821.0,116.5857,116.6652,116.5559,116.5758,85821.0
2023-07-11 12:55:00,117.27,117.29,117.21,117.28,78014.0,116.5658,116.5857,116.5062,116.5758,78014.0
2023-07-11 13:00:00,117.28,117.42,117.27,117.35,70252.0,116.5758,116.7149,116.5658,116.6453,70252.0
2023-07-11 13:05:00,117.34,117.35,117.15,117.16,125686.0,116.6354,116.6453,116.4465,116.4565,125686.0
2023-07-11 13:10:00,117.16,117.21,117.07,117.16,120443.0,116.4565,116.5062,116.367,116.4565,120443.0
2023-07-11 13:15:00,117.17,117.23,117.04,117.11,92176.0,116.4664,116.5261,116.3372,116.4068,92176.0
2023-07-11 13:20:00,117.11,117.17,117.06,117.16,76765.0,116.4068,116.4664,116.3571,116.4565,76765.0
2023-07-11 13:25:00,117.16,117.18,117.04,117.13,67656.0,116.4565,116.4764,116.3372,116.4267,67656.0
2023-07-11 13:30:00,117.13,117.17,117.06,117.14,100141.0,116.4267,116.4664,116.3571,116.4366,100141.0
2023-07-11 13:35:00,117.14,117.21,117.08,117.14,82551.0,116.4366,116.5062,116.377,116.4366,82551.0
2023-07-11 13:40:00,117.14,117.14,117.02,117.04,94010.0,116.4366,116.4366,116.3173,116.3372,94010.0
2023-07-11 13:45:00,117.03,117.08,116.92,116.96,145277.0,116.3273,116.377,116.2179,116.2577,145277.0
2023-07-11 13:50:00,116.95,117.08,116.94,117.05,103832.0,116.2477,116.377,116.2378,116.3471,103832.0
2023-07-11 13:55:00,117.05,117.19,117.03,117.15,105208.0,116.3471,116.4863,116.3273,116.4465,105208.0
2023-07-11 14:00:00,117.15,117.19,117.01,117.06,177962.0,116.4465,116.4863,116.3074,116.3571,177962.0
2023-07-11 14:05:00,117.06,117.06,116.97,117.0,118032.0,116.3571,116.3571,116.2676,116.2974,118032.0
2023-07-11 14:10:00,117.0,117.02,116.85,116.86,125412.0,116.2974,116.3173,116.1483,116.1583,125412.0
2023-07-11 14:15:00,116.86,116.86,116.71,116.73,120767.0,116.1583,116.1583,116.0092,116.0291,120767.0
2023-07-11 14:20:00,116.72,116.8,116.61,116.67,147814.0,116.0191,116.0986,115.9098,115.9694,147814.0
2023-07-11 14:25:00,116.67,116.93,116.61,116.73,197341.0,115.9694,116.2279,115.9098,116.0291,197341.0
2023-07-11 14:30:00,116.73,116.78,116.67,116.7,112238.0,116.0291,116.0788,115.9694,115.9992,112238.0
2023-07-11 14:35:00,116.7,116.72,116.54,116.72,140415.0,115.9992,116.0191,115.8402,116.0191,140415.0
2023-07-11 14:40:00,116.71,116.8,116.69,116.79,98427.0,116.0092,116.0986,115.9893,116.0887,98427.0
2023-07-11 14:45:00,116.79,116.83,116.76,116.83,122252.0,116.0887,116.1285,116.0589,116.1285,122252.0
2023-07-11 14:50:00,116.84,116.98,116.81,116.97,111436.0,116.1384,116.2776,116.1086,116.2676,111436.0
2023-07-11 14:55:00,116.97,117.03,116.92,116.95,163082.0,116.2676,116.3273,116.2179,116.2477,163082.0
2023-07-11 15:00:00,116.95,116.99,116.88,116.98,165375.0,116.2477,116.2875,116.1782,116.2776,165375.0
2023-07-11 15:05:00,116.98,117.01,116.87,116.94,88579.0,116.2776,116.3074,116.1682,116.2378,88579.0
2023-07-11 15:10:00,116.93,116.95,116.86,116.87,113624.0,116.2279,116.2477,116.1583,116.1682,113624.0
2023-07-11 15:15:00,116.87,116.98,116.83,116.96,112741.0,116.1682,116.2776,116.1285,116.2577,112741.0
2023-07-11 15:20:00,116.96,116.96,116.78,116.87,135604.0,116.2577,116.2577,116.0788,116.1682,135604.0
2023-07-11 15:25:00,116.88,116.9,116.78,116.84,135873.0,116.1782,116.198,116.0788,116.1384,135873.0
2023-07-11 15:30:00,116.84,116.84,116.7,116.71,196173.0,116.1384,116.1384,115.9992,116.0092,196173.0
2023-07-11 15:35:00,116.7,116.77,116.69,116.72,187102.0,115.9992,116.0688,115.9893,116.0191,187102.0
2023-07-11 15:40:00,116.72,117.0,116.69,116.98,211010.0,116.0191,116.2974,115.9893,116.2776,211010.0
2023-07-11 15:45:00,116.99,117.36,116.98,117.32,370709.0,116.2875,116.6553,116.2776,116.6155,370709.0
2023-07-11 15:50:00,117.32,117.37,116.99,117.07,487357.0,116.6155,116.6652,116.2875,116.367,487357.0
2023-07-11 15:55:00,117.07,117.23,116.97,117.13,865075.0,116.367,116.5261,116.2676,116.4267,865075.0
2023-07-12 09:30:00,118.8,119.07,118.51,118.93,1131658.0,118.0866,118.355,117.7984,118.2159,1131658.0
2023-07-12 09:35:00,118.92,119.77,118.9,119.28,1169613.0,118.2059,119.0508,118.186,118.5638,1169613.0
2023-07-12 09:40:00,119.28,119.43,118.77,119.38,852947.0,118.5638,118.7129,118.0568,118.6632,852947.0
2023-07-12 09:45:00,119.37,119.58,119.35,119.39,432629.0,118.6532,118.862,118.6333,118.6731,432629.0
2023-07-12 09:50:00,119.39,119.59,119.19,119.59,472821.0,118.6731,118.8719,118.4743,118.8719,472821.0
2023-07-12 09:55:00,119.6,119.6,119.27,119.45,291361.0,118.8818,118.8818,118.5538,118.7327,291361.0
2023-07-12 10:00:00,119.46,119.49,119.33,119.37,349374.0,118.7427,118.7725,118.6135,118.6532,349374.0
2023-07-12 10:05:00,119.36,119.73,119.3,119.69,307793.0,118.6433,119.0111,118.5836,118.9713,307793.0
2023-07-12 10:10:00,119.69,119.99,119.65,119.98,558031.0,118.9713,119.2695,118.9315,119.2596,558031.0
2023-07-12 10:15:00,119.98,120.19,119.92,120.19,574436.0,119.2596,119.4683,119.1999,119.4683,574436.0
2023-07-12 10:20:00,120.19,120.33,120.08,120.19,571373.0,119.4683,119.6075,119.359,119.4683,571373.0
2023-07-12 10:25:00,120.19,120.22,119.85,119.91,375546.0,119.4683,119.4981,119.1303,119.19,375546.0
2023-07-12 10:30:00,119.91,120.06,119.67,119.83,323126.0,119.19,119.3391,118.9514,119.1105,323126.0
2023-07-12 10:35:00,119.84,119.96,119.66,119.94,283565.0,119.1204,119.2397,118.9415,119.2198,283565.0
2023-07-12 10:40:00,119.95,120.1,119.83,120.02,278821.0,119.2297,119.3788,119.1105,119.2993,278821.0
2023-07-12 10:45:00,120.02,120.1,119.81,119.82,247845.0,119.2993,119.3788,119.0906,119.1005,247845.0
2023-07-12 10:50:00,119.83,119.92,119.57,119.67,179418.0,119.1105,119.1999,118.852,118.9514,179418.0
2023-07-12 10:55:00,119.66,119.71,119.3,119.38,315562.0,118.9415,118.9912,118.5836,118.6632,315562.0
2023-07-12 11:00:00,119.38,119.47,119.32,119.45,229786.0,118.6632,118.7526,118.6035,118.7327,229786.0
2023-07-12 11:05:00,119.45,119.51,119.38,119.39,160895.0,118.7327,118.7924,118.6632,118.6731,160895.0
2023-07-12 11:10:00,119.39,119.55,119.38,119.46,174571.0,118.6731,118.8321,118.6632,118.7427,174571.0
2023-07-12 11:15:00,119.46,119.81,119.46,119.74,276823.0,118.7427,119.0906,118.7427,119.021,276823.0
2023-07-12 11:20:00,119.73,119.81,119.63,119.65,199521.0,119.0111,119.0906,118.9117,118.9315,199521.0
2023-07-12 11:25:00,119.65,119.65,119.44,119.45,171891.0,118.9315,118.9315,118.7228,118.7327,171891.0
2023-07-12 11:30:00,119.46,119.54,119.16,119.21,198616.0,118.7427,118.8222,118.4445,118.4942,198616.0
2023-07-12 11:35:00,119.22,119.24,118.99,119.04,172886.0,118.5041,118.524,118.2755,118.3252,172886.0
2023-07-12 11:40:00,119.04,119.04,118.63,118.73,369638.0,118.3252,118.3252,117.9177,118.0171,369638.0
2023-07-12 11:45:00,118.72,118.83,118.56,118.81,214456.0,118.0071,118.1165,117.8481,118.0966,214456.0
2023-07-12 11:50:00,118.79,118.79,118.46,118.73,202398.0,118.0767,118.0767,117.7487,118.0171,202398.0
2023-07-12 11:55:00,118.73,118.73,118.41,118.61,315904.0,118.0171,118.0171,117.699,117.8978,315904.0
2023-07-12 12:00:00,118.62,118.87,118.48,118.56,304336.0,117.9077,118.1562,117.7686,117.8481,304336.0
2023-07-12 12:05:00,118.56,118.72,118.5,118.6,126073.0,117.8481,118.0071,117.7884,117.8878,126073.0
2023-07-12 12:10:00,118.6,118.83,118.51,118.67,168510.0,117.8878,118.1165,117.7984,117.9574,168510.0
2023-07-12 12:15:00,118.67,118.72,118.5,118.68,177813.0,117.9574,118.0071,117.7884,117.9674,177813.0
2023-07-12 12:20:00,118.68,118.78,118.61,118.74,118907.0,117.9674,118.0668,117.8978,118.027,118907.0
2023-07-12 12:25:00,118.74,118.82,118.59,118.78,194081.0,118.027,118.1065,117.8779,118.0668,194081.0
2023-07-12 12:30:00,118.77,118.93,118.74,118.93,148282.0,118.0568,118.2159,118.027,118.2159,148282.0
2023-07-12 12:35:00,118.93,118.99,118.77,118.93,161722.0,118.2159,118.2755,118.0568,118.2159,161722.0
2023-07-12 12:40:00,118.92,118.99,118.79,118.89,118426.0,118.2059,118.2755,118.0767,118.1761,118426.0
2023-07-12 12:45:00,118.9,119.22,118.85,119.18,191350.0,118.186,118.5041,118.1363,118.4644,191350.0
2023-07-12 12:50:00,119.18,119.22,118.87,118.89,109775.0,118.4644,118.5041,118.1562,118.1761,109775.0
2023-07-12 12:55:00,118.89,118.96,118.85,118.89,94898.0,118.1761,118.2457,118.1363,118.1761,94898.0
2023-07-12 13:00:00,118.89,118.95,118.74,118.78,134258.0,118.1761,118.2357,118.027,118.0668,134258.0
2023-07-12 13:05:00,118.77,118.84,118.67,118.84,133057.0,118.0568,118.1264,117.9574,118.1264,133057.0
2023-07-12 13:10:00,118.83,118.87,118.75,118.83,72120.0,118.1165,118.1562,118.0369,118.1165,72120.0
2023-07-12 13:15:00,118.83,118.94,118.83,118.89,97471.0,118.1165,118.2258,118.1165,118.1761,97471.0
2023-07-12 13:20:00,118.89,119.0,118.89,118.96,102566.0,118.1761,118.2854,118.1761,118.2457,102566.0
2023-07-12 13:25:00,118.97,119.1,118.94,119.07,75497.0,118.2556,118.3848,118.2258,118.355,75497.0
2023-07-12 13:30:00,119.07,119.18,119.05,119.15,187933.0,118.355,118.4644,118.3351,118.4345,187933.0
2023-07-12 13:35:00,119.15,119.25,119.15,119.23,82654.0,118.4345,118.5339,118.4345,118.5141,82654.0
2023-07-12 13:40:00,119.24,119.25,119.13,119.19,96317.0,118.524,118.5339,118.4147,118.4743,96317.0
2023-07-12 13:45:00,119.18,119.23,119.04,119.12,102860.0,118.4644,118.5141,118.3252,118.4047,102860.0
2023-07-12 13:50:00,119.12,119.19,119.06,119.12,132497.0,118.4047,118.4743,118.3451,118.4047,132497.0
2023-07-12 13:55:00,119.11,119.2,119.11,119.15,82309.0,118.3948,118.4842,118.3948,118.4345,82309.0
2023-07-12 14:00:00,119.16,119.2,119.04,119.17,95587.0,118.4445,118.4842,118.3252,118.4544,95587.0
2023-07-12 14:05:00,119.16,119.32,119.15,119.28,144339.0,118.4445,118.6035,118.4345,118.5638,144339.0
2023-07-12 14:10:00,119.28,119.32,119.2,119.3,116036.0,118.5638,118.6035,118.4842,118.5836,116036.0
2023-07-12 14:15:00,119.3,119.39,119.28,119.35,134387.0,118.5836,118.6731,118.5638,118.6333,134387.0
2023-07-12 14:20:00,119.36,119.39,119.22,119.24,134724.0,118.6433,118.6731,118.5041,118.524,134724.0
2023-07-12 14:25:00,119.24,119.3,119.21,119.24,109910.0,118.524,118.5836,118.4942,118.524,109910.0
2023-07-12 14:30:00,119.23,119.27,119.14,119.23,138242.0,118.5141,118.5538,118.4246,118.5141,138242.0
2023-07-12 14:35:00,119.23,119.26,119.16,119.25,271082.0,118.5141,118.5439,118.4445,118.5339,271082.0
2023-07-12 14:40:00,119.24,119.25,119.1,119.16,139828.0,118.524,118.5339,118.3848,118.4445,139828.0
2023-07-12 14:45:00,119.16,119.16,118.82,118.88,176940.0,118.4445,118.4445,118.1065,118.1662,176940.0
2023-07-12 14:50:00,118.88,118.88,118.73,118.78,131150.0,118.1662,118.1662,118.0171,118.0668,131150.0
2023-07-12 14:55:00,118.76,118.87,118.71,118.82,153760.0,118.0469,118.1562,117.9972,118.1065,153760.0
2023-07-12 15:00:00,118.82,118.91,118.77,118.88,141222.0,118.1065,118.196,118.0568,118.1662,141222.0
2023-07-12 15:05:00,118.87,118.97,118.75,118.94,115478.0,118.1562,118.2556,118.0369,118.2258,115478.0
2023-07-12 15:10:00,118.94,118.99,118.87,118.97,114058.0,118.2258,118.2755,118.1562,118.2556,114058.0
2023-07-12 15:15:00,118.97,119.03,118.89,118.98,119797.0,118.2556,118.3153,118.1761,118.2656,119797.0
2023-07-12 15:20:00,118.98,118.98,118.71,118.81,217769.0,118.2656,118.2656,117.9972,118.0966,217769.0
2023-07-12 15:25:00,118.82,118.86,118.67,118.83,178451.0,118.1065,118.1463,117.9574,118.1165,178451.0
2023-07-12 15:30:00,118.83,118.94,118.73,118.94,242065.0,118.1165,118.2258,118.0171,118.2258,242065.0
2023-07-12 15:35:00,118.95,118.98,118.86,118.89,209441.0,118.2357,118.2656,118.1463,118.1761,209441.0
2023-07-12 15:40:00,118.89,118.92,118.8,118.9,211407.0,118.1761,118.2059,118.0866,118.186,211407.0
2023-07-12 15:45:00,118.9,119.05,118.84,118.94,242692.0,118.186,118.3351,118.1264,118.2258,242692.0
2023-07-12 15:50:00,118.93,119.04,118.8,118.98,451425.0,118.2159,118.3252,118.0866,118.2656,451425.0
2023-07-12 15:55:00,118.98,118.99,118.73,118.97,931752.0,118.2656,118.2755,118.0171,118.2556,931752.0
2023-07-13 09:30:00,120.93,121.49,120.45,121.35,1736251.0,120.2038,120.7605,119.7267,120.6213,1736251.0
2023-07-13 09:35:00,121.36,122.24,121.35,122.13,1736780.0,120.6313,121.506,120.6213,121.3966,1736780.0
2023-07-13 09:40:00,122.12,122.5,122.06,122.16,918381.0,121.3867,121.7644,121.3271,121.4265,918381.0
2023-07-13 09:45:00,122.17,122.52,122.12,122.48,696162.0,121.4364,121.7843,121.3867,121.7445,696162.0
2023-07-13 09:50:00,122.48,122.98,122.48,122.86,791955.0,121.7445,122.2415,121.7445,122.1223,791955.0
2023-07-13 09:55:00,122.86,122.99,122.43,122.48,561051.0,122.1223,122.2515,121.6948,121.7445,561051.0
2023-07-13 10:00:00,122.48,122.81,122.43,122.48,441660.0,121.7445,122.0726,121.6948,121.7445,441660.0
2023-07-13 10:05:00,122.47,122.52,122.17,122.47,416857.0,121.7346,121.7843,121.4364,121.7346,416857.0
2023-07-13 10:10:00,122.47,122.73,122.46,122.72,276112.0,121.7346,121.993,121.7247,121.9831,276112.0
2023-07-13 10:15:00,122.71,123.21,122.62,123.04,693727.0,121.9732,122.4702,121.8837,122.3012,693727.0
2023-07-13 10:20:00,123.03,123.39,122.93,123.18,609233.0,122.2912,122.6491,122.1918,122.4403,609233.0
2023-07-13 10:25:00,123.18,123.32,122.93,122.96,614785.0,122.4403,122.5795,122.1918,122.2217,614785.0
2023-07-13 10:30:00,122.95,123.27,122.73,123.22,391830.0,122.2117,122.5298,121.993,122.4801,391830.0
2023-07-13 10:35:00,123.22,123.51,123.08,123.51,455394.0,122.4801,122.7684,122.3409,122.7684,455394.0
2023-07-13 10:40:00,123.52,123.87,123.46,123.87,769709.0,122.7783,123.1262,122.7187,123.1262,769709.0
2023-07-13 10:45:00,123.87,123.98,123.65,123.68,480860.0,123.1262,123.2355,122.9075,122.9373,480860.0
2023-07-13 10:50:00,123.67,123.95,123.65,123.94,361887.0,122.9274,123.2057,122.9075,123.1958,361887.0
2023-07-13 10:55:00,123.95,124.14,123.92,124.08,577612.0,123.2057,123.3946,123.1759,123.3349,577612.0
2023-07-13 11:00:00,124.09,124.39,124.04,124.34,465015.0,123.3449,123.6431,123.2952,123.5934,465015.0
2023-07-13 11:05:00,124.34,124.4,124.12,124.4,406025.0,123.5934,123.653,123.3747,123.653,406025.0
2023-07-13 11:10:00,124.39,124.39,123.84,123.94,871067.0,123.6431,123.6431,123.0964,123.1958,871067.0
2023-07-13 11:15:00,123.94,124.0,123.72,123.89,412504.0,123.1958,123.2554,122.9771,123.1461,412504.0
2023-07-13 11:20:00,123.89,124.31,123.8,124.3,501173.0,123.1461,123.5636,123.0566,123.5536,501173.0
2023-07-13 11:25:00,124.3,124.35,124.11,124.28,367783.0,123.5536,123.6033,123.3648,123.5337,367783.0
2023-07-13 11:30:00,124.28,124.49,124.23,124.4,573261.0,123.5337,123.7425,123.484,123.653,573261.0
2023-07-13 11:35:00,124.41,124.74,124.39,124.62,462279.0,123.663,123.991,123.6431,123.8717,462279.0
2023-07-13 11:40:00,124.63,124.82,124.52,124.67,544733.0,123.8816,124.0705,123.7723,123.9214,544733.0
2023-07-13 11:45:00,124.68,124.74,124.48,124.74,355463.0,123.9313,123.991,123.7325,123.991,355463.0
2023-07-13 11:50:00,124.74,124.8,124.68,124.72,342875.0,123.991,124.0506,123.9313,123.9711,342875.0
2023-07-13 11:55:00,124.73,124.83,124.69,124.78,384024.0,123.981,124.0804,123.9413,124.0307,384024.0
2023-07-13 12:00:00,124.77,124.83,124.62,124.65,425670.0,124.0208,124.0804,123.8717,123.9015,425670.0
2023-07-13 12:05:00,124.66,124.71,124.57,124.64,239249.0,123.9115,123.9612,123.822,123.8916,239249.0
2023-07-13 12:10:00,124.63,124.7,124.28,124.36,321374.0,123.8816,123.9512,123.5337,123.6133,321374.0
2023-07-13 12:15:00,124.39,124.47,124.28,124.35,246013.0,123.6431,123.7226,123.5337,123.6033,246013.0
2023-07-13 12:20:00,124.34,124.63,124.33,124.45,293391.0,123.5934,123.8816,123.5834,123.7027,293391.0
2023-07-13 12:25:00,124.45,124.5,124.23,124.3,243189.0,123.7027,123.7524,123.484,123.5536,243189.0
2023-07-13 12:30:00,124.29,124.58,124.24,124.52,290620.0,123.5437,123.8319,123.494,123.7723,290620.0
2023-07-13 12:35:00,124.52,124.52,124.34,124.4,188058.0,123.7723,123.7723,123.5934,123.653,188058.0
2023-07-13 12:40:00,124.41,124.42,124.27,124.27,153439.0,123.663,123.6729,123.5238,123.5238,153439.0
2023-07-13 12:45:00,124.28,124.32,124.23,124.29,195997.0,123.5337,123.5735,123.484,123.5437,195997.0
2023-07-13 12:50:00,124.29,124.32,124.23,124.29,133339.0,123.5437,123.5735,123.484,123.5437,133339.0
2023-07-13 12:55:00,124.29,124.32,124.12,124.19,191974.0,123.5437,123.5735,123.3747,123.4443,191974.0
2023-07-13 13:00:00,124.19,124.24,124.1,124.13,188435.0,123.4443,123.494,123.3548,123.3846,188435.0
2023-07-13 13:05:00,124.12,124.21,124.03,124.12,210199.0,123.3747,123.4642,123.2852,123.3747,210199.0
2023-07-13 13:10:00,124.12,124.23,124.08,124.18,201369.0,123.3747,123.484,123.3349,123.4343,201369.0
2023-07-13 13:15:00,124.18,124.25,124.11,124.19,153887.0,123.4343,123.5039,123.3648,123.4443,153887.0
2023-07-13 13:20:00,124.19,124.26,124.13,124.24,177843.0,123.4443,123.5139,123.3846,123.494,177843.0
2023-07-13 13:25:00,124.24,124.31,124.18,124.18,189666.0,123.494,123.5636,123.4343,123.4343,189666.0
2023-07-13 13:30:00,124.18,124.27,124.17,124.26,142610.0,123.4343,123.5238,123.4244,123.5139,142610.0
2023-07-13 13:35:00,124.26,124.39,124.18,124.24,245714.0,123.5139,123.6431,123.4343,123.494,245714.0
2023-07-13 13:40:00,124.25,124.29,124.07,124.08,186351.0,123.5039,123.5437,123.325,123.3349,186351.0
2023-07-13 13:45:00,124.09,124.16,124.03,124.12,233085.0,123.3449,123.4145,123.2852,123.3747,233085.0
2023-07-13 13:50:00,124.12,124.13,124.01,124.06,157105.0,123.3747,123.3846,123.2654,123.3151,157105.0
2023-07-13 13:55:00,124.06,124.15,124.0,124.12,147332.0,123.3151,123.4045,123.2554,123.3747,147332.0
2023-07-13 14:00:00,124.11,124.13,124.02,124.05,144012.0,123.3648,123.3846,123.2753,123.3051,144012.0
2023-07-13 14:05:00,124.05,124.35,124.05,124.2,388570.0,123.3051,123.6033,123.3051,123.4542,388570.0
2023-07-13 14:10:00,124.2,124.23,124.15,124.15,177842.0,123.4542,123.484,123.4045,123.4045,177842.0
2023-07-13 14:15:00,124.16,124.27,124.08,124.23,284626.0,123.4145,123.5238,123.3349,123.484,284626.0
2023-07-13 14:20:00,124.24,124.36,124.23,124.31,238613.0,123.494,123.6133,123.484,123.5636,238613.0
2023-07-13 14:25:00,124.31,124.45,124.22,124.43,362475.0,123.5636,123.7027,123.4741,123.6828,362475.0
2023-07-13 14:30:00,124.43,124.46,124.24,124.39,228230.0,123.6828,123.7127,123.494,123.6431,228230.0
2023-07-13 14:35:00,124.39,124.49,124.37,124.46,260607.0,123.6431,123.7425,123.6232,123.7127,260607.0
2023-07-13 14:40:00,124.46,124.47,124.3,124.31,303072.0,123.7127,123.7226,123.5536,123.5636,303072.0
2023-07-13 14:45:00,124.3,124.37,124.26,124.28,215455.0,123.5536,123.6232,123.5139,123.5337,215455.0
2023-07-13 14:50:00,124.27,124.4,124.26,124.3,210895.0,123.5238,123.653,123.5139,123.5536,210895.0
2023-07-13 14:55:00,124.3,124.38,124.24,124.34,210503.0,123.5536,123.6331,123.494,123.5934,210503.0
2023-07-13 15:00:00,124.34,124.51,124.28,124.5,250265.0,123.5934,123.7624,123.5337,123.7524,250265.0
2023-07-13 15:05:00,124.5,124.57,124.42,124.44,236739.0,123.7524,123.822,123.6729,123.6928,236739.0
2023-07-13 15:10:00,124.44,124.57,124.42,124.5,202689.0,123.6928,123.822,123.6729,123.7524,202689.0
2023-07-13 15:15:00,124.5,124.52,124.22,124.26,321380.0,123.7524,123.7723,123.4741,123.5139,321380.0
2023-07-13 15:20:00,124.26,124.33,124.21,124.24,334782.0,123.5139,123.5834,123.4642,123.494,334782.0
2023-07-13 15:25:00,124.24,124.33,124.18,124.21,278394.0,123.494,123.5834,123.4343,123.4642,278394.0
2023-07-13 15:30:00,124.2,124.32,124.14,124.22,287077.0,123.4542,123.5735,123.3946,123.4741,287077.0
2023-07-13 15:35:00,124.22,124.39,124.21,124.35,251469.0,123.4741,123.6431,123.4642,123.6033,251469.0
2023-07-13 15:40:00,124.35,124.56,124.33,124.54,439575.0,123.6033,123.8121,123.5834,123.7922,439575.0
2023-07-13 15:45:00,124.55,124.59,124.46,124.51,447708.0,123.8021,123.8419,123.7127,123.7624,447708.0
2023-07-13 15:50:00,124.5,124.62,124.45,124.62,796251.0,123.7524,123.8717,123.7027,123.8717,796251.0
2023-07-13 15:55:00,124.61,124.66,124.49,124.52,1550104.0,123.8618,123.9115,123.7425,123.7723,1550104.0
2023-07-14 09:30:00,124.8,126.18,124.59,126.15,1715034.0,124.0506,125.4223,123.8419,125.3925,1715034.0
2023-07-14 09:35:00,126.18,126.36,125.6,125.87,879383.0,125.4223,125.6012,124.8458,125.1142,879383.0
2023-07-14 09:40:00,125.88,126.15,123.49,126.0,631714.0,125.1241,125.3925,122.7485,125.2434,631714.0
2023-07-14 09:45:00,126.03,126.39,125.99,126.18,435760.0,125.2732,125.6311,125.2335,125.4223,435760.0
2023-07-14 09:50:00,126.19,126.78,126.14,126.55,570230.0,125.4323,126.0187,125.3826,125.7901,570230.0
2023-07-14 09:55:00,126.55,126.55,126.0,126.25,553158.0,125.7901,125.7901,125.2434,125.4919,553158.0
2023-07-14 10:00:00,126.26,126.54,125.92,126.26,478445.0,125.5018,125.7802,125.1639,125.5018,478445.0
2023-07-14 10:05:00,126.25,126.3,125.99,126.28,464867.0,125.4919,125.5416,125.2335,125.5217,464867.0
2023-07-14 10:10:00,126.29,126.42,126.11,126.2,226128.0,125.5317,125.6609,125.3527,125.4422,226128.0
2023-07-14 10:15:00,126.21,126.38,126.09,126.27,306352.0,125.4521,125.6211,125.3329,125.5118,306352.0
2023-07-14 10:20:00,126.28,126.36,126.06,126.24,334173.0,125.5217,125.6012,125.303,125.482,334173.0
2023-07-14 10:25:00,126.23,126.33,126.11,126.17,178318.0,125.472,125.5714,125.3527,125.4124,178318.0
2023-07-14 10:30:00,126.18,126.27,125.93,126.03,400807.0,125.4223,125.5118,125.1738,125.2732,400807.0
2023-07-14 10:35:00,126.03,126.09,125.52,125.75,388954.0,125.2732,125.3329,124.7663,124.9949,388954.0
2023-07-14 10:40:00,125.75,125.75,125.26,125.43,639923.0,124.9949,124.9949,124.5078,124.6768,639923.0
2023-07-14 10:45:00,125.43,125.43,124.71,124.72,420924.0,124.6768,124.6768,123.9612,123.9711,420924.0
2023-07-14 10:50:00,124.71,125.28,124.67,125.27,675745.0,123.9612,124.5277,123.9214,124.5178,675745.0
2023-07-14 10:55:00,125.28,125.57,125.09,125.19,402649.0,124.5277,124.816,124.3389,124.4383,402649.0
2023-07-14 11:00:00,125.19,125.42,125.08,125.25,402057.0,124.4383,124.6669,124.3289,124.4979,402057.0
2023-07-14 11:05:00,125.24,125.31,125.11,125.31,147805.0,124.488,124.5575,124.3587,124.5575,147805.0
2023-07-14 11:10:00,125.32,125.54,125.27,125.45,125376.0,124.5675,124.7862,124.5178,124.6967,125376.0
2023-07-14 11:15:00,125.44,125.65,125.38,125.62,193994.0,124.6868,124.8955,124.6271,124.8657,193994.0
2023-07-14 11:20:00,125.62,125.66,125.53,125.58,124723.0,124.8657,124.9054,124.7762,124.8259,124723.0
2023-07-14 11:25:00,125.58,125.69,125.48,125.62,246834.0,124.8259,124.9353,124.7265,124.8657,246834.0
2023-07-14 11:30:00,125.62,125.72,125.55,125.55,160607.0,124.8657,124.9651,124.7961,124.7961,160607.0
2023-07-14 11:35:00,125.56,125.71,125.52,125.57,152592.0,124.806,124.9551,124.7663,124.816,152592.0
2023-07-14 11:40:00,125.56,125.58,125.27,125.34,169813.0,124.806,124.8259,124.5178,124.5874,169813.0
2023-07-14 11:45:00,125.35,125.44,125.26,125.42,165406.0,124.5973,124.6868,124.5078,124.6669,165406.0
2023-07-14 11:50:00,125.43,125.47,125.3,125.36,160891.0,124.6768,124.7166,124.5476,124.6072,160891.0
2023-07-14 11:55:00,125.36,125.54,125.33,125.42,178976.0,124.6072,124.7862,124.5774,124.6669,178976.0
2023-07-14 12:00:00,125.42,125.43,125.19,125.25,104567.0,124.6669,124.6768,124.4383,124.4979,104567.0
2023-07-14 12:05:00,125.23,125.32,125.07,125.3,135111.0,124.478,124.5675,124.319,124.5476,135111.0
2023-07-14 12:10:00,125.3,125.31,125.1,125.1,164404.0,124.5476,124.5575,124.3488,124.3488,164404.0
2023-07-14 12:15:00,125.1,125.13,125.0,125.05,162734.0,124.3488,124.3786,124.2494,124.2991,162734.0
2023-07-14 12:20:00,125.04,125.17,124.89,124.89,205588.0,124.2892,124.4184,124.1401,124.1401,205588.0
2023-07-14 12:25:00,124.9,125.02,124.85,124.93,149609.0,124.15,124.2693,124.1003,124.1798,149609.0
2023-07-14 12:30:00,124.93,125.04,124.85,125.02,128531.0,124.1798,124.2892,124.1003,124.2693,128531.0
2023-07-14 12:35:00,125.02,125.11,124.99,125.03,118389.0,124.2693,124.3587,124.2395,124.2792,118389.0
2023-07-14 12:40:00,125.02,125.09,124.99,125.08,212813.0,124.2693,124.3389,124.2395,124.3289,212813.0
2023-07-14 12:45:00,125.07,125.17,124.84,125.17,336676.0,124.319,124.4184,124.0904,124.4184,336676.0
2023-07-14 12:50:00,125.17,125.21,125.0,125.03,160818.0,124.4184,124.4581,124.2494,124.2792,160818.0
2023-07-14 12:55:00,125.03,125.11,125.0,125.08,162441.0,124.2792,124.3587,124.2494,124.3289,162441.0
2023-07-14 13:00:00,125.08,125.11,125.0,125.02,161543.0,124.3289,124.3587,124.2494,124.2693,161543.0
2023-07-14 13:05:00,125.02,125.08,124.9,125.0,223701.0,124.2693,124.3289,124.15,124.2494,223701.0
2023-07-14 13:10:00,125.0,125.09,124.98,125.02,173571.0,124.2494,124.3389,124.2295,124.2693,173571.0
2023-07-14 13:15:00,125.02,125.09,124.95,125.07,187803.0,124.2693,124.3389,124.1997,124.319,187803.0
2023-07-14 13:20:00,125.08,125.17,125.01,125.16,180420.0,124.3289,124.4184,124.2593,124.4084,180420.0
2023-07-14 13:25:00,125.16,125.19,125.09,125.13,117850.0,124.4084,124.4383,124.3389,124.3786,117850.0
2023-07-14 13:30:00,125.13,125.21,125.09,125.19,265280.0,124.3786,124.4581,124.3389,124.4383,265280.0
2023-07-14 13:35:00,125.19,125.2,125.02,125.07,107258.0,124.4383,124.4482,124.2693,124.319,107258.0
2023-07-14 13:40:00,125.07,125.1,124.96,124.97,139896.0,124.319,124.3488,124.2096,124.2196,139896.0
2023-07-14 13:45:00,124.97,125.14,124.95,125.12,84419.0,124.2196,124.3886,124.1997,124.3687,84419.0
2023-07-14 13:50:00,125.12,125.13,125.02,125.08,123957.0,124.3687,124.3786,124.2693,124.3289,123957.0
2023-07-14 13:55:00,125.08,125.14,125.04,125.06,177777.0,124.3289,124.3886,124.2892,124.309,177777.0
2023-07-14 14:00:00,125.06,125.26,125.06,125.22,145939.0,124.309,124.5078,124.309,124.4681,145939.0
2023-07-14 14:05:00,125.22,125.29,125.15,125.26,117753.0,124.4681,124.5377,124.3985,124.5078,117753.0
2023-07-14 14:10:00,125.27,125.3,125.14,125.28,128953.0,124.5178,124.5476,124.3886,124.5277,128953.0
2023-07-14 14:15:00,125.28,125.28,125.2,125.26,121668.0,124.5277,124.5277,124.4482,124.5078,121668.0
2023-07-14 14:20:00,125.26,125.27,125.13,125.22,183238.0,124.5078,124.5178,124.3786,124.4681,183238.0
2023-07-14 14:25:00,125.21,125.21,124.97,124.98,190350.0,124.4581,124.4581,124.2196,124.2295,190350.0
2023-07-14 14:30:00,124.98,125.05,124.9,124.96,309018.0,124.2295,124.2991,124.15,124.2096,309018.0
2023-07-14 14:35:00,124.96,125.04,124.86,124.98,113804.0,124.2096,124.2892,124.1102,124.2295,113804.0
2023-07-14 14:40:00,124.98,125.09,124.96,125.06,133754.0,124.2295,124.3389,124.2096,124.309,133754.0
2023-07-14 14:45:00,125.05,125.22,125.03,125.22,180791.0,124.2991,124.4681,124.2792,124.4681,180791.0
2023-07-14 14:50:00,125.22,125.47,125.19,125.44,193143.0,124.4681,124.7166,124.4383,124.6868,193143.0
2023-07-14 14:55:00,125.44,125.47,125.24,125.29,183296.0,124.6868,124.7166,124.488,124.5377,183296.0
2023-07-14 15:00:00,125.29,125.31,125.03,125.18,261921.0,124.5377,124.5575,124.2792,124.4283,261921.0
2023-07-14 15:05:00,125.18,125.24,125.11,125.23,263610.0,124.4283,124.488,124.3587,124.478,263610.0
2023-07-14 15:10:00,125.23,125.24,125.01,125.17,209151.0,124.478,124.488,124.2593,124.4184,209151.0
2023-07-14 15:15:00,125.17,125.27,125.15,125.23,214197.0,124.4184,124.5178,124.3985,124.478,214197.0
2023-07-14 15:20:00,125.23,125.31,125.1,125.15,205226.0,124.478,124.5575,124.3488,124.3985,205226.0
2023-07-14 15:25:00,125.16,125.33,125.09,125.32,253158.0,124.4084,124.5774,124.3389,124.5675,253158.0
2023-07-14 15:30:00,125.32,125.43,125.29,125.41,294828.0,124.5675,124.6768,124.5377,124.6569,294828.0
2023-07-14 15:35:00,125.41,125.44,125.28,125.33,264101.0,124.6569,124.6868,124.5277,124.5774,264101.0
2023-07-14 15:40:00,125.32,125.38,125.22,125.31,315589.0,124.5675,124.6271,124.4681,124.5575,315589.0
2023-07-14 15:45:00,125.32,125.36,125.16,125.17,306102.0,124.5675,124.6072,124.4084,124.4184,306102.0
2023-07-14 15:50:00,125.16,125.31,125.07,125.27,442002.0,124.4084,124.5575,124.319,124.5178,442002.0
2023-07-14 15:55:00,125.28,125.49,125.19,125.47,1442693.0,124.5277,124.7365,124.4383,124.7166,1442693.0
2023-07-17 09:30:00,125.94,126.5,125.56,126.12,1119981.0,125.1838,125.7404,124.806,125.3627,1119981.0
2023-07-17 09:35:00,126.15,127.1,126.12,126.63,842364.0,125.3925,126.3368,125.3627,125.8696,842364.0
2023-07-17 09:40:00,126.63,126.63,125.94,126.15,406692.0,125.8696,125.8696,125.1838,125.3925,406692.0
2023-07-17 09:45:00,126.15,126.15,125.21,125.26,419500.0,125.3925,125.3925,124.4581,124.5078,419500.0
2023-07-17 09:50:00,125.24,125.31,124.91,125.08,521499.0,124.488,124.5575,124.1599,124.3289,521499.0
2023-07-17 09:55:00,125.07,125.57,124.86,125.48,502604.0,124.319,124.816,124.1102,124.7265,502604.0
2023-07-17 10:00:00,125.49,125.65,125.39,125.42,410754.0,124.7365,124.8955,124.6371,124.6669,410754.0
2023-07-17 10:05:00,125.42,125.53,125.13,125.48,259074.0,124.6669,124.7762,124.3786,124.7265,259074.0
2023-07-17 10:10:00,125.47,125.62,125.24,125.45,204267.0,124.7166,124.8657,124.488,124.6967,204267.0
2023-07-17 10:15:00,125.44,125.5,125.22,125.31,213241.0,124.6868,124.7464,124.4681,124.5575,213241.0
2023-07-17 10:20:00,125.32,125.58,125.29,125.5,192838.0,124.5675,124.8259,124.5377,124.7464,192838.0
2023-07-17 10:25:00,125.51,125.59,125.37,125.42,183724.0,124.7563,124.8359,124.6172,124.6669,183724.0
2023-07-17 10:30:00,125.42,125.52,125.25,125.41,186512.0,124.6669,124.7663,124.4979,124.6569,186512.0
2023-07-17 10:35:00,125.4,125.64,125.35,125.41,208171.0,124.647,124.8856,124.5973,124.6569,208171.0
2023-07-17 10:40:00,125.41,125.43,125.26,125.36,127614.0,124.6569,124.6768,124.5078,124.6072,127614.0
2023-07-17 10:45:00,125.36,125.39,125.18,125.36,152769.0,124.6072,124.6371,124.4283,124.6072,152769.0
2023-07-17 10:50:00,125.35,125.57,125.27,125.41,172451.0,124.5973,124.816,124.5178,124.6569,172451.0
2023-07-17 10:55:00,125.41,125.42,125.23,125.31,154193.0,124.6569,124.6669,124.478,124.5575,154193.0
2023-07-17 11:00:00,125.32,125.43,125.26,125.27,103351.0,124.5675,124.6768,124.5078,124.5178,103351.0
2023-07-17 11:05:00,125.26,125.42,125.19,125.2,115886.0,124.5078,124.6669,124.4383,124.4482,115886.0
2023-07-17 11:10:00,125.2,125.27,125.01,125.25,126566.0,124.4482,124.5178,124.2593,124.4979,126566.0
2023-07-17 11:15:00,125.24,125.29,125.01,125.03,128933.0,124.488,124.5377,124.2593,124.2792,128933.0
2023-07-17 11:20:00,125.03,125.05,124.89,124.93,123544.0,124.2792,124.2991,124.1401,124.1798,123544.0
2023-07-17 11:25:00,124.94,125.1,124.92,125.01,105966.0,124.1898,124.3488,124.1699,124.2593,105966.0
2023-07-17 11:30:00,125.01,125.1,124.97,125.04,113251.0,124.2593,124.3488,124.2196,124.2892,113251.0
2023-07-17 11:35:00,125.05,125.08,124.98,125.03,113684.0,124.2991,124.3289,124.2295,124.2792,113684.0
2023-07-17 11:40:00,125.02,125.02,124.84,124.89,149405.0,124.2693,124.2693,124.0904,124.1401,149405.0
2023-07-17 11:45:00,124.89,124.9,124.62,124.68,184820.0,124.1401,124.15,123.8717,123.9313,184820.0
2023-07-17 11:50:00,124.69,124.7,124.41,124.45,186358.0,123.9413,123.9512,123.663,123.7027,186358.0
2023-07-17 11:55:00,124.45,124.71,124.34,124.64,227320.0,123.7027,123.9612,123.5934,123.8916,227320.0
2023-07-17 12:00:00,124.64,124.66,124.38,124.39,120795.0,123.8916,123.9115,123.6331,123.6431,120795.0
2023-07-17 12:05:00,124.39,124.55,124.35,124.44,164705.0,123.6431,123.8021,123.6033,123.6928,164705.0
2023-07-17 12:10:00,124.44,124.52,124.34,124.36,125620.0,123.6928,123.7723,123.5934,123.6133,125620.0
2023-07-17 12:15:00,124.35,124.39,124.2,124.26,143912.0,123.6033,123.6431,123.4542,123.5139,143912.0
2023-07-17 12:20:00,124.26,124.39,124.19,124.32,146845.0,123.5139,123.6431,123.4443,123.5735,146845.0
2023-07-17 12:25:00,124.32,124.4,124.29,124.33,112078.0,123.5735,123.653,123.5437,123.5834,112078.0
2023-07-17 12:30:00,124.33,124.36,124.21,124.24,112994.0,123.5834,123.6133,123.4642,123.494,112994.0
2023-07-17 12:35:00,124.24,124.37,124.23,124.28,92430.0,123.494,123.6232,123.484,123.5337,92430.0
2023-07-17 12:40:00,124.29,124.34,124.21,124.27,109013.0,123.5437,123.5934,123.4642,123.5238,109013.0
2023-07-17 12:45:00,124.27,124.44,124.25,124.42,101684.0,123.5238,123.6928,123.5039,123.6729,101684.0
2023-07-17 12:50:00,124.43,124.49,124.39,124.48,130528.0,123.6828,123.7425,123.6431,123.7325,130528.0
2023-07-17 12:55:00,124.48,124.53,124.4,124.51,86341.0,123.7325,123.7822,123.653,123.7624,86341.0
2023-07-17 13:00:00,124.52,124.65,124.51,124.63,102303.0,123.7723,123.9015,123.7624,123.8816,102303.0
2023-07-17 13:05:00,124.63,124.64,124.46,124.54,160902.0,123.8816,123.8916,123.7127,123.7922,160902.0
2023-07-17 13:10:00,124.55,124.67,124.53,124.67,137456.0,123.8021,123.9214,123.7822,123.9214,137456.0
2023-07-17 13:15:00,124.67,124.78,124.65,124.73,116832.0,123.9214,124.0307,123.9015,123.981,116832.0
2023-07-17 13:20:00,124.73,124.76,124.61,124.62,115356.0,123.981,124.0108,123.8618,123.8717,115356.0
2023-07-17 13:25:00,124.62,124.68,124.55,124.66,99861.0,123.8717,123.9313,123.8021,123.9115,99861.0
2023-07-17 13:30:00,124.67,124.78,124.66,124.76,117111.0,123.9214,124.0307,123.9115,124.0108,117111.0
2023-07-17 13:35:00,124.76,124.77,124.62,124.63,122109.0,124.0108,124.0208,123.8717,123.8816,122109.0
2023-07-17 13:40:00,124.64,124.82,124.64,124.79,98967.0,123.8916,124.0705,123.8916,124.0407,98967.0
2023-07-17 13:45:00,124.81,124.9,124.77,124.88,123496.0,124.0605,124.15,124.0208,124.1301,123496.0
2023-07-17 13:50:00,124.89,124.9,124.74,124.84,139667.0,124.1401,124.15,123.991,124.0904,139667.0
2023-07-17 13:55:00,124.84,124.91,124.75,124.89,119153.0,124.0904,124.1599,124.0009,124.1401,119153.0
2023-07-17 14:00:00,124.89,124.9,124.71,124.73,143961.0,124.1401,124.15,123.9612,123.981,143961.0
2023-07-17 14:05:00,124.73,124.75,124.59,124.74,139576.0,123.981,124.0009,123.8419,123.991,139576.0
2023-07-17 14:10:00,124.74,124.91,124.72,124.88,86096.0,123.991,124.1599,123.9711,124.1301,86096.0
2023-07-17 14:15:00,124.88,125.03,124.88,125.02,146185.0,124.1301,124.2792,124.1301,124.2693,146185.0
2023-07-17 14:20:00,125.03,125.18,124.98,125.17,106995.0,124.2792,124.4283,124.2295,124.4184,106995.0
2023-07-17 14:25:00,125.17,125.18,125.08,125.11,122203.0,124.4184,124.4283,124.3289,124.3587,122203.0
2023-07-17 14:30:00,125.12,125.16,124.9,124.92,551053.0,124.3687,124.4084,124.15,124.1699,551053.0
2023-07-17 14:35:00,124.91,124.93,124.68,124.8,206056.0,124.1599,124.1798,123.9313,124.0506,206056.0
2023-07-17 14:40:00,124.8,124.82,124.68,124.68,101552.0,124.0506,124.0705,123.9313,123.9313,101552.0
2023-07-17 14:45:00,124.69,124.82,124.68,124.76,293596.0,123.9413,124.0705,123.9313,124.0108,293596.0
2023-07-17 14:50:00,124.76,124.77,124.64,124.73,100039.0,124.0108,124.0208,123.8916,123.981,100039.0
2023-07-17 14:55:00,124.74,124.74,124.62,124.64,84112.0,123.991,123.991,123.8717,123.8916,84112.0
2023-07-17 15:00:00,124.64,124.75,124.54,124.72,104300.0,123.8916,124.0009,123.7922,123.9711,104300.0
2023-07-17 15:05:00,124.72,124.73,124.51,124.54,126119.0,123.9711,123.981,123.7624,123.7922,126119.0
2023-07-17 15:10:00,124.54,124.56,124.42,124.47,107694.0,123.7922,123.8121,123.6729,123.7226,107694.0
2023-07-17 15:15:00,124.47,124.87,124.45,124.83,197393.0,123.7226,124.1202,123.7027,124.0804,197393.0
2023-07-17 15:20:00,124.83,124.92,124.67,124.72,213046.0,124.0804,124.1699,123.9214,123.9711,213046.0
2023-07-17 15:25:00,124.72,124.83,124.7,124.8,239140.0,123.9711,124.0804,123.9512,124.0506,239140.0
2023-07-17 15:30:00,124.81,124.82,124.66,124.7,162840.0,124.0605,124.0705,123.9115,123.9512,162840.0
2023-07-17 15:35:00,124.69,124.75,124.58,124.66,188596.0,123.9413,124.0009,123.8319,123.9115,188596.0
2023-07-17 15:40:00,124.67,124.72,124.54,124.55,245444.0,123.9214,123.9711,123.7922,123.8021,245444.0
2023-07-17 15:45:00,124.55,124.75,124.52,124.68,262944.0,123.8021,124.0009,123.7723,123.9313,262944.0
2023-07-17 15:50:00,124.67,124.87,124.56,124.76,569619.0,123.9214,124.1202,123.8121,124.0108,569619.0
2023-07-17 15:55:00,124.75,124.77,124.59,124.65,1133849.0,124.0009,124.0208,123.8419,123.9015,1133849.0
2023-07-18 09:30:00,124.59,124.68,123.7,123.71,810099.0,123.8419,123.9313,122.9572,122.9672,810099.0
2023-07-18 09:35:00,123.7,123.73,123.42,123.55,345178.0,122.9572,122.987,122.6789,122.8081,345178.0
2023-07-18 09:40:00,123.55,123.75,123.33,123.48,328055.0,122.8081,123.0069,122.5894,122.7385,328055.0
2023-07-18 09:45:00,123.47,123.69,123.35,123.37,306149.0,122.7286,122.9473,122.6093,122.6292,306149.0
2023-07-18 09:50:00,123.38,123.4,122.98,123.28,320240.0,122.6391,122.659,122.2415,122.5397,320240.0
2023-07-18 09:55:00,123.27,123.55,123.22,123.52,206203.0,122.5298,122.8081,122.4801,122.7783,206203.0
2023-07-18 10:00:00,123.52,123.65,123.16,123.18,266146.0,122.7783,122.9075,122.4205,122.4403,266146.0
2023-07-18 10:05:00,123.18,123.35,123.09,123.19,207446.0,122.4403,122.6093,122.3509,122.4503,207446.0
2023-07-18 10:10:00,123.2,123.35,123.07,123.32,204769.0,122.4602,122.6093,122.331,122.5795,204769.0
2023-07-18 10:15:00,123.32,123.47,123.3,123.42,223403.0,122.5795,122.7286,122.5596,122.6789,223403.0
2023-07-18 10:20:00,123.42,123.55,123.41,123.45,187219.0,122.6789,122.8081,122.669,122.7087,187219.0
2023-07-18 10:25:00,123.45,123.45,123.11,123.19,193885.0,122.7087,122.7087,122.3708,122.4503,193885.0
2023-07-18 10:30:00,123.19,123.22,123.08,123.18,161118.0,122.4503,122.4801,122.3409,122.4403,161118.0
2023-07-18 10:35:00,123.18,123.33,123.13,123.29,154235.0,122.4403,122.5894,122.3906,122.5497,154235.0
2023-07-18 10:40:00,123.3,123.49,123.29,123.42,172494.0,122.5596,122.7485,122.5497,122.6789,172494.0
2023-07-18 10:45:00,123.42,123.55,123.4,123.47,135071.0,122.6789,122.8081,122.659,122.7286,135071.0
2023-07-18 10:50:00,123.48,123.5,123.15,123.26,170799.0,122.7385,122.7584,122.4105,122.5199,170799.0
2023-07-18 10:55:00,123.26,123.44,123.2,123.43,152176.0,122.5199,122.6988,122.4602,122.6888,152176.0
2023-07-18 11:00:00,123.43,123.65,123.42,123.54,151453.0,122.6888,122.9075,122.6789,122.7982,151453.0
2023-07-18 11:05:00,123.54,123.58,123.45,123.51,116666.0,122.7982,122.8379,122.7087,122.7684,116666.0
2023-07-18 11:10:00,123.51,123.58,123.31,123.42,150739.0,122.7684,122.8379,122.5696,122.6789,150739.0
2023-07-18 11:15:00,123.43,123.59,123.42,123.43,163034.0,122.6888,122.8479,122.6789,122.6888,163034.0
2023-07-18 11:20:00,123.44,123.55,123.38,123.47,312118.0,122.6988,122.8081,122.6391,122.7286,312118.0
2023-07-18 11:25:00,123.47,123.53,123.26,123.29,137249.0,122.7286,122.7882,122.5199,122.5497,137249.0
2023-07-18 11:30:00,123.29,123.36,123.18,123.23,284766.0,122.5497,122.6193,122.4403,122.49,284766.0
2023-07-18 11:35:00,123.23,123.28,123.0,123.15,263234.0,122.49,122.5397,122.2614,122.4105,263234.0
2023-07-18 11:40:00,123.15,123.18,122.97,122.99,282869.0,122.4105,122.4403,122.2316,122.2515,282869.0
2023-07-18 11:45:00,123.0,123.48,122.96,123.47,343711.0,122.2614,122.7385,122.2217,122.7286,343711.0
2023-07-18 11:50:00,123.46,123.64,123.34,123.55,466035.0,122.7187,122.8976,122.5994,122.8081,466035.0
2023-07-18 11:55:00,123.55,123.61,123.41,123.53,179301.0,122.8081,122.8678,122.669,122.7882,179301.0
2023-07-18 12:00:00,123.53,123.57,123.32,123.44,249009.0,122.7882,122.828,122.5795,122.6988,249009.0
2023-07-18 12:05:00,123.43,123.64,123.31,123.55,419160.0,122.6888,122.8976,122.5696,122.8081,419160.0
2023-07-18 12:10:00,123.54,123.6,123.32,123.33,179731.0,122.7982,122.8578,122.5795,122.5894,179731.0
2023-07-18 12:15:00,123.34,123.46,123.3,123.32,207372.0,122.5994,122.7187,122.5596,122.5795,207372.0
2023-07-18 12:20:00,123.31,123.44,123.07,123.07,217786.0,122.5696,122.6988,122.331,122.331,217786.0
2023-07-18 12:25:00,123.08,123.28,123.07,123.28,192182.0,122.3409,122.5397,122.331,122.5397,192182.0
2023-07-18 12:30:00,123.28,123.29,123.12,123.14,215377.0,122.5397,122.5497,122.3807,122.4006,215377.0
2023-07-18 12:35:00,123.14,123.2,123.03,123.2,240060.0,122.4006,122.4602,122.2912,122.4602,240060.0
2023-07-18 12:40:00,123.19,123.39,123.16,123.38,171209.0,122.4503,122.6491,122.4205,122.6391,171209.0
2023-07-18 12:45:00,123.38,123.43,123.25,123.31,112087.0,122.6391,122.6888,122.5099,122.5696,112087.0
2023-07-18 12:50:00,123.29,123.57,123.28,123.42,265761.0,122.5497,122.828,122.5397,122.6789,265761.0
2023-07-18 12:55:00,123.42,123.5,123.38,123.49,104831.0,122.6789,122.7584,122.6391,122.7485,104831.0
2023-07-18 13:00:00,123.48,123.55,123.45,123.47,136494.0,122.7385,122.8081,122.7087,122.7286,136494.0
2023-07-18 13:05:00,123.47,123.55,123.43,123.46,161960.0,122.7286,122.8081,122.6888,122.7187,161960.0
2023-07-18 13:10:00,123.45,123.55,123.39,123.5,127999.0,122.7087,122.8081,122.6491,122.7584,127999.0
2023-07-18 13:15:00,123.5,123.55,123.43,123.49,114630.0,122.7584,122.8081,122.6888,122.7485,114630.0
2023-07-18 13:20:00,123.49,123.55,123.44,123.45,140333.0,122.7485,122.8081,122.6988,122.7087,140333.0
2023-07-18 13:25:00,123.46,123.5,123.45,123.5,93707.0,122.7187,122.7584,122.7087,122.7584,93707.0
2023-07-18 13:30:00,123.5,123.89,123.47,123.86,273250.0,122.7584,123.1461,122.7286,123.1163,273250.0
2023-07-18 13:35:00,123.85,123.99,123.72,123.97,172297.0,123.1063,123.2455,122.9771,123.2256,172297.0
2023-07-18 13:40:00,123.97,123.99,123.8,123.95,252165.0,123.2256,123.2455,123.0566,123.2057,252165.0
2023-07-18 13:45:00,123.95,124.03,123.85,123.99,145014.0,123.2057,123.2852,123.1063,123.2455,145014.0
2023-07-18 13:50:00,124.0,124.11,123.95,124.02,161547.0,123.2554,123.3648,123.2057,123.2753,161547.0
2023-07-18 13:55:00,124.02,124.04,123.89,123.97,116874.0,123.2753,123.2952,123.1461,123.2256,116874.0
2023-07-18 14:00:00,123.97,124.03,123.87,124.01,114554.0,123.2256,123.2852,123.1262,123.2654,114554.0
2023-07-18 14:05:00,124.01,124.19,124.0,124.13,158529.0,123.2654,123.4443,123.2554,123.3846,158529.0
2023-07-18 14:10:00,124.13,124.18,124.09,124.18,110110.0,123.3846,123.4343,123.3449,123.4343,110110.0
2023-07-18 14:15:00,124.19,124.22,124.12,124.13,135460.0,123.4443,123.4741,123.3747,123.3846,135460.0
2023-07-18 14:20:00,124.13,124.42,124.13,124.33,155850.0,123.3846,123.6729,123.3846,123.5834,155850.0
2023-07-18 14:25:00,124.32,124.33,124.25,124.31,121734.0,123.5735,123.5834,123.5039,123.5636,121734.0
2023-07-18 14:30:00,124.33,124.36,124.27,124.28,104418.0,123.5834,123.6133,123.5238,123.5337,104418.0
2023-07-18 14:35:00,124.28,124.28,124.03,124.09,127777.0,123.5337,123.5337,123.2852,123.3449,127777.0
2023-07-18 14:40:00,124.09,124.1,123.94,124.04,115770.0,123.3449,123.3548,123.1958,123.2952,115770.0
2023-07-18 14:45:00,124.04,124.13,124.01,124.08,87688.0,123.2952,123.3846,123.2654,123.3349,87688.0
2023-07-18 14:50:00,124.09,124.1,124.0,124.03,94411.0,123.3449,123.3548,123.2554,123.2852,94411.0
2023-07-18 14:55:00,124.03,124.1,124.02,124.06,96707.0,123.2852,123.3548,123.2753,123.3151,96707.0
2023-07-18 15:00:00,124.06,124.07,123.86,123.89,133351.0,123.3151,123.325,123.1163,123.1461,133351.0
2023-07-18 15:05:00,123.88,123.97,123.83,123.87,84125.0,123.1361,123.2256,123.0864,123.1262,84125.0
2023-07-18 15:10:00,123.86,124.0,123.86,123.97,112948.0,123.1163,123.2554,123.1163,123.2256,112948.0
2023-07-18 15:15:00,123.98,124.12,123.98,124.05,108994.0,123.2355,123.3747,123.2355,123.3051,108994.0
2023-07-18 15:20:00,124.05,124.05,123.87,123.93,167194.0,123.3051,123.3051,123.1262,123.1858,167194.0
2023-07-18 15:25:00,123.93,123.96,123.86,123.88,120460.0,123.1858,123.2157,123.1163,123.1361,120460.0
2023-07-18 15:30:00,123.88,123.99,123.84,123.98,162463.0,123.1361,123.2455,123.0964,123.2355,162463.0
2023-07-18 15:35:00,123.98,124.0,123.81,123.89,188063.0,123.2355,123.2554,123.0666,123.1461,188063.0
2023-07-18 15:40:00,123.88,123.95,123.85,123.88,172348.0,123.1361,123.2057,123.1063,123.1361,172348.0
2023-07-18 15:45:00,123.89,123.99,123.82,123.96,218815.0,123.1461,123.2455,123.0765,123.2157,218815.0
2023-07-18 15:50:00,123.98,124.09,123.74,123.81,557365.0,123.2355,123.3449,122.997,123.0666,557365.0
2023-07-18 15:55:00,123.81,123.83,123.66,123.77,1126772.0,123.0666,123.0864,122.9175,123.0268,1126772.0
2023-07-19 09:30:00,124.5,124.9,123.98,124.04,1163640.0,123.7524,124.15,123.2355,123.2952,1163640.0
2023-07-19 09:35:00,124.04,124.65,123.96,124.52,380372.0,123.2952,123.9015,123.2157,123.7723,380372.0
2023-07-19 09:40:00,124.55,125.18,124.5,124.54,756295.0,123.8021,124.4283,123.7524,123.7922,756295.0
2023-07-19 09:45:00,124.55,124.57,124.01,124.04,308429.0,123.8021,123.822,123.2654,123.2952,308429.0
2023-07-19 09:50:00,124.05,124.39,124.02,124.31,258687.0,123.3051,123.6431,123.2753,123.5636,258687.0
2023-07-19 09:55:00,124.31,124.5,124.23,124.32,262902.0,123.5636,123.7524,123.484,123.5735,262902.0
2023-07-19 10:00:00,124.33,124.56,124.21,124.24,285993.0,123.5834,123.8121,123.4642,123.494,285993.0
2023-07-19 10:05:00,124.21,124.39,124.13,124.15,236535.0,123.4642,123.6431,123.3846,123.4045,236535.0
2023-07-19 10:10:00,124.15,124.28,123.93,123.95,275411.0,123.4045,123.5337,123.1858,123.2057,275411.0
2023-07-19 10:15:00,123.95,124.17,123.81,124.14,250203.0,123.2057,123.4244,123.0666,123.3946,250203.0
2023-07-19 10:20:00,124.14,124.25,124.0,124.12,153699.0,123.3946,123.5039,123.2554,123.3747,153699.0
2023-07-19 10:25:00,124.12,124.21,123.84,123.84,165245.0,123.3747,123.4642,123.0964,123.0964,165245.0
2023-07-19 10:30:00,123.84,123.94,123.79,123.93,201200.0,123.0964,123.1958,123.0467,123.1858,201200.0
2023-07-19 10:35:00,123.92,124.05,123.85,124.01,242867.0,123.1759,123.3051,123.1063,123.2654,242867.0
2023-07-19 10:40:00,124.01,124.26,123.96,124.2,255342.0,123.2654,123.5139,123.2157,123.4542,255342.0
2023-07-19 10:45:00,124.21,124.26,123.89,123.92,250329.0,123.4642,123.5139,123.1461,123.1759,250329.0
2023-07-19 10:50:00,123.91,124.08,123.69,123.71,434449.0,123.166,123.3349,122.9473,122.9672,434449.0
2023-07-19 10:55:00,123.71,123.77,123.48,123.67,345811.0,122.9672,123.0268,122.7385,122.9274,345811.0
2023-07-19 11:00:00,123.68,123.74,123.56,123.62,210849.0,122.9373,122.997,122.8181,122.8777,210849.0
2023-07-19 11:05:00,123.61,123.79,123.57,123.6,296452.0,122.8678,123.0467,122.828,122.8578,296452.0
2023-07-19 11:10:00,123.61,123.89,123.57,123.79,248332.0,122.8678,123.1461,122.828,123.0467,248332.0
2023-07-19 11:15:00,123.79,123.92,123.68,123.84,336038.0,123.0467,123.1759,122.9373,123.0964,336038.0
2023-07-19 11:20:00,123.82,123.88,123.68,123.83,287669.0,123.0765,123.1361,122.9373,123.0864,287669.0
2023-07-19 11:25:00,123.83,124.0,123.8,123.84,200210.0,123.0864,123.2554,123.0566,123.0964,200210.0
2023-07-19 11:30:00,123.85,123.98,123.83,123.96,140486.0,123.1063,123.2355,123.0864,123.2157,140486.0
2023-07-19 11:35:00,123.96,123.98,123.78,123.78,211587.0,123.2157,123.2355,123.0367,123.0367,211587.0
2023-07-19 11:40:00,123.79,123.97,123.74,123.96,138486.0,123.0467,123.2256,122.997,123.2157,138486.0
2023-07-19 11:45:00,123.96,123.99,123.8,123.87,208695.0,123.2157,123.2455,123.0566,123.1262,208695.0
2023-07-19 11:50:00,123.87,123.96,123.78,123.92,198522.0,123.1262,123.2157,123.0367,123.1759,198522.0
2023-07-19 11:55:00,123.92,123.94,123.75,123.81,203988.0,123.1759,123.1958,123.0069,123.0666,203988.0
2023-07-19 12:00:00,123.82,123.86,123.39,123.43,410439.0,123.0765,123.1163,122.6491,122.6888,410439.0
2023-07-19 12:05:00,123.43,123.56,122.17,122.88,1225392.0,122.6888,122.8181,121.4364,122.1421,1225392.0
2023-07-19 12:10:00,122.88,123.25,122.77,123.25,559041.0,122.1421,122.5099,122.0328,122.5099,559041.0
2023-07-19 12:15:00,123.24,123.25,122.88,123.12,351358.0,122.5,122.5099,122.1421,122.3807,351358.0
2023-07-19 12:20:00,123.14,123.19,122.79,122.8,349674.0,122.4006,122.4503,122.0527,122.0626,349674.0
2023-07-19 12:25:00,122.82,123.06,122.66,122.81,251214.0,122.0825,122.3211,121.9235,122.0726,251214.0
2023-07-19 12:30:00,122.8,122.87,122.55,122.87,254515.0,122.0626,122.1322,121.8141,122.1322,254515.0
2023-07-19 12:35:00,122.86,122.89,122.53,122.57,218623.0,122.1223,122.1521,121.7942,121.834,218623.0
2023-07-19 12:40:00,122.56,122.71,122.47,122.66,236295.0,121.8241,121.9732,121.7346,121.9235,236295.0
2023-07-19 12:45:00,122.65,122.72,122.38,122.4,308353.0,121.9135,121.9831,121.6451,121.665,308353.0
2023-07-19 12:50:00,122.4,122.65,122.35,122.62,192162.0,121.665,121.9135,121.6153,121.8837,192162.0
2023-07-19 12:55:00,122.61,122.65,122.5,122.6,173701.0,121.8738,121.9135,121.7644,121.8638,173701.0
2023-07-19 13:00:00,122.59,122.6,122.3,122.31,187543.0,121.8539,121.8638,121.5656,121.5756,187543.0
2023-07-19 13:05:00,122.31,122.35,122.08,122.21,214665.0,121.5756,121.6153,121.3469,121.4762,214665.0
2023-07-19 13:10:00,122.2,122.22,122.09,122.14,188636.0,121.4662,121.4861,121.3569,121.4066,188636.0
2023-07-19 13:15:00,122.14,122.28,122.02,122.03,228877.0,121.4066,121.5457,121.2873,121.2972,228877.0
2023-07-19 13:20:00,122.03,122.32,122.01,122.23,188829.0,121.2972,121.5855,121.2774,121.496,188829.0
2023-07-19 13:25:00,122.22,122.28,121.98,121.98,288153.0,121.4861,121.5457,121.2475,121.2475,288153.0
2023-07-19 13:30:00,121.98,122.23,121.86,122.21,314583.0,121.2475,121.496,121.1283,121.4762,314583.0
2023-07-19 13:35:00,122.21,122.3,122.02,122.06,285917.0,121.4762,121.5656,121.2873,121.3271,285917.0
2023-07-19 13:40:00,122.06,122.33,122.04,122.18,264232.0,121.3271,121.5954,121.3072,121.4463,264232.0
2023-07-19 13:45:00,122.18,122.38,122.16,122.3,190265.0,121.4463,121.6451,121.4265,121.5656,190265.0
2023-07-19 13:50:00,122.31,122.45,122.3,122.44,144604.0,121.5756,121.7147,121.5656,121.7048,144604.0
2023-07-19 13:55:00,122.45,122.53,122.35,122.42,203739.0,121.7147,121.7942,121.6153,121.6849,203739.0
2023-07-19 14:00:00,122.42,122.51,122.35,122.38,147010.0,121.6849,121.7744,121.6153,121.6451,147010.0
2023-07-19 14:05:00,122.38,122.38,122.08,122.12,212087.0,121.6451,121.6451,121.3469,121.3867,212087.0
2023-07-19 14:10:00,122.11,122.24,122.04,122.15,207531.0,121.3768,121.506,121.3072,121.4165,207531.0
2023-07-19 14:15:00,122.15,122.23,122.05,122.06,144223.0,121.4165,121.496,121.3171,121.3271,144223.0
2023-07-19 14:20:00,122.05,122.22,122.03,122.11,215434.0,121.3171,121.4861,121.2972,121.3768,215434.0
2023-07-19 14:25:00,122.11,122.28,122.11,122.15,172478.0,121.3768,121.5457,121.3768,121.4165,172478.0
2023-07-19 14:30:00,122.15,122.33,122.15,122.33,176826.0,121.4165,121.5954,121.4165,121.5954,176826.0
2023-07-19 14:35:00,122.32,122.39,122.27,122.38,123206.0,121.5855,121.6551,121.5358,121.6451,123206.0
2023-07-19 14:40:00,122.39,122.45,122.33,122.37,132053.0,121.6551,121.7147,121.5954,121.6352,132053.0
2023-07-19 14:45:00,122.37,122.46,122.31,122.39,172955.0,121.6352,121.7247,121.5756,121.6551,172955.0
2023-07-19 14:50:00,122.39,122.5,122.35,122.4,143455.0,121.6551,121.7644,121.6153,121.665,143455.0
2023-07-19 14:55:00,122.39,122.54,122.37,122.5,120098.0,121.6551,121.8042,121.6352,121.7644,120098.0
2023-07-19 15:00:00,122.5,122.62,122.46,122.59,109559.0,121.7644,121.8837,121.7247,121.8539,109559.0
2023-07-19 15:05:00,122.59,122.72,122.58,122.66,149561.0,121.8539,121.9831,121.8439,121.9235,149561.0
2023-07-19 15:10:00,122.66,122.83,122.65,122.78,191912.0,121.9235,122.0924,121.9135,122.0427,191912.0
2023-07-19 15:15:00,122.78,122.85,122.73,122.79,176986.0,122.0427,122.1123,121.993,122.0527,176986.0
2023-07-19 15:20:00,122.79,122.83,122.73,122.76,157609.0,122.0527,122.0924,121.993,122.0229,157609.0
2023-07-19 15:25:00,122.76,122.78,122.54,122.58,295246.0,122.0229,122.0427,121.8042,121.8439,295246.0
2023-07-19 15:30:00,122.57,122.59,122.45,122.49,219250.0,121.834,121.8539,121.7147,121.7545,219250.0
2023-07-19 15:35:00,122.48,122.61,122.38,122.5,213741.0,121.7445,121.8738,121.6451,121.7644,213741.0
2023-07-19 15:40:00,122.5,122.6,122.39,122.47,295763.0,121.7644,121.8638,121.6551,121.7346,295763.0
2023-07-19 15:45:00,122.47,122.55,122.4,122.43,239153.0,121.7346,121.8141,121.665,121.6948,239153.0
2023-07-19 15:50:00,122.44,122.5,122.0,122.01,874456.0,121.7048,121.7644,121.2674,121.2774,874456.0
2023-07-19 15:55:00,122.01,122.16,121.8,122.04,1831145.0,121.2774,121.4265,121.0686,121.3072,1831145.0
2023-07-20 09:30:00,121.46,122.73,121.37,122.42,782609.0,120.7307,121.993,120.6412,121.6849,782609.0
2023-07-20 09:35:00,122.41,123.16,122.3,123.1,562687.0,121.675,122.4205,121.5656,122.3608,562687.0
2023-07-20 09:40:00,123.09,123.64,122.82,123.58,502467.0,122.3509,122.8976,122.0825,122.8379,502467.0
2023-07-20 09:45:00,123.58,123.99,123.53,123.82,700921.0,122.8379,123.2455,122.7882,123.0765,700921.0
2023-07-20 09:50:00,123.82,124.09,123.38,123.4,452600.0,123.0765,123.3449,122.6391,122.659,452600.0
2023-07-20 09:55:00,123.4,123.5,122.92,122.96,549175.0,122.659,122.7584,122.1819,122.2217,549175.0
2023-07-20 10:00:00,122.96,123.12,122.8,122.84,509924.0,122.2217,122.3807,122.0626,122.1024,509924.0
2023-07-20 10:05:00,122.84,122.84,122.48,122.49,385034.0,122.1024,122.1024,121.7445,121.7545,385034.0
2023-07-20 10:10:00,122.5,122.73,122.31,122.53,343466.0,121.7644,121.993,121.5756,121.7942,343466.0
2023-07-20 10:15:00,122.54,122.72,121.97,121.98,350274.0,121.8042,121.9831,121.2376,121.2475,350274.0
2023-07-20 10:20:00,121.98,121.99,121.66,121.73,369324.0,121.2475,121.2575,120.9295,120.999,369324.0
2023-07-20 10:25:00,121.72,121.83,121.44,121.7,334689.0,120.9891,121.0984,120.7108,120.9692,334689.0
2023-07-20 10:30:00,121.71,121.78,121.31,121.36,283299.0,120.9792,121.0487,120.5816,120.6313,283299.0
2023-07-20 10:35:00,121.34,121.49,121.31,121.43,289466.0,120.6114,120.7605,120.5816,120.7008,289466.0
2023-07-20 10:40:00,121.44,121.74,121.4,121.72,257146.0,120.7108,121.009,120.671,120.9891,257146.0
2023-07-20 10:45:00,121.72,121.79,121.44,121.53,266751.0,120.9891,121.0587,120.7108,120.8002,266751.0
2023-07-20 10:50:00,121.52,121.56,121.25,121.25,230526.0,120.7903,120.8301,120.5219,120.5219,230526.0
2023-07-20 10:55:00,121.25,121.28,120.82,120.95,467513.0,120.5219,120.5517,120.0945,120.2237,467513.0
2023-07-20 11:00:00,120.95,121.24,120.88,121.22,303287.0,120.2237,120.512,120.1541,120.4921,303287.0
2023-07-20 11:05:00,121.21,121.26,120.99,121.04,309227.0,120.4822,120.5319,120.2635,120.3132,309227.0
2023-07-20 11:10:00,121.04,121.2,121.01,121.11,242697.0,120.3132,120.4722,120.2834,120.3828,242697.0
2023-07-20 11:15:00,121.11,121.21,121.08,121.1,235727.0,120.3828,120.4822,120.3529,120.3728,235727.0
2023-07-20 11:20:00,121.11,121.11,120.58,120.59,434054.0,120.3828,120.3828,119.8559,119.8659,434054.0
2023-07-20 11:25:00,120.59,120.93,120.57,120.76,367789.0,119.8659,120.2038,119.846,120.0349,367789.0
2023-07-20 11:30:00,120.76,120.9,120.75,120.82,214048.0,120.0349,120.174,120.0249,120.0945,214048.0
2023-07-20 11:35:00,120.81,120.94,120.75,120.87,267514.0,120.0846,120.2138,120.0249,120.1442,267514.0
2023-07-20 11:40:00,120.87,120.88,120.58,120.71,245382.0,120.1442,120.1541,119.8559,119.9852,245382.0
2023-07-20 11:45:00,120.72,120.75,120.5,120.56,275192.0,119.9951,120.0249,119.7764,119.8361,275192.0
2023-07-20 11:50:00,120.57,120.74,120.52,120.65,186356.0,119.846,120.015,119.7963,119.9255,186356.0
2023-07-20 11:55:00,120.66,120.83,120.63,120.75,164545.0,119.9355,120.1044,119.9056,120.0249,164545.0
2023-07-20 12:00:00,120.73,120.95,120.63,120.94,151881.0,120.005,120.2237,119.9056,120.2138,151881.0
2023-07-20 12:05:00,120.93,120.95,120.77,120.88,181540.0,120.2038,120.2237,120.0448,120.1541,181540.0
2023-07-20 12:10:00,120.88,120.96,120.72,120.92,180983.0,120.1541,120.2337,119.9951,120.1939,180983.0
2023-07-20 12:15:00,120.92,120.96,120.58,120.6,205899.0,120.1939,120.2337,119.8559,119.8758,205899.0
2023-07-20 12:20:00,120.6,120.72,120.54,120.57,213586.0,119.8758,119.9951,119.8162,119.846,213586.0
2023-07-20 12:25:00,120.55,120.67,120.45,120.46,172556.0,119.8261,119.9454,119.7267,119.7367,172556.0
2023-07-20 12:30:00,120.46,120.47,120.07,120.07,284547.0,119.7367,119.7466,119.349,119.349,284547.0
2023-07-20 12:35:00,120.07,120.2,120.01,120.16,190949.0,119.349,119.4782,119.2894,119.4385,190949.0
2023-07-20 12:40:00,120.16,120.26,120.14,120.18,121994.0,119.4385,119.5379,119.4186,119.4584,121994.0
2023-07-20 12:45:00,120.18,120.25,120.06,120.11,130754.0,119.4584,119.5279,119.3391,119.3888,130754.0
2023-07-20 12:50:00,120.12,120.31,120.11,120.26,177270.0,119.3987,119.5876,119.3888,119.5379,177270.0
2023-07-20 12:55:00,120.26,120.27,120.01,120.01,222430.0,119.5379,119.5478,119.2894,119.2894,222430.0
2023-07-20 13:00:00,120.01,120.02,119.8,119.88,301818.0,119.2894,119.2993,119.0806,119.1602,301818.0
2023-07-20 13:05:00,119.89,120.09,119.88,119.98,184134.0,119.1701,119.3689,119.1602,119.2596,184134.0
2023-07-20 13:10:00,119.98,120.22,119.97,120.16,123422.0,119.2596,119.4981,119.2496,119.4385,123422.0
2023-07-20 13:15:00,120.16,120.21,120.04,120.08,168509.0,119.4385,119.4882,119.3192,119.359,168509.0
2023-07-20 13:20:00,120.08,120.09,119.78,119.79,158827.0,119.359,119.3689,119.0608,119.0707,158827.0
2023-07-20 13:25:00,119.78,120.07,119.76,120.06,163317.0,119.0608,119.349,119.0409,119.3391,163317.0
2023-07-20 13:30:00,120.06,120.16,120.03,120.1,154399.0,119.3391,119.4385,119.3093,119.3788,154399.0
2023-07-20 13:35:00,120.09,120.14,119.81,119.82,167142.0,119.3689,119.4186,119.0906,119.1005,167142.0
2023-07-20 13:40:00,119.8,120.06,119.8,120.03,129387.0,119.0806,119.3391,119.0806,119.3093,129387.0
2023-07-20 13:45:00,120.02,120.13,120.0,120.11,116878.0,119.2993,119.4087,119.2794,119.3888,116878.0
2023-07-20 13:50:00,120.11,120.17,119.99,120.0,131939.0,119.3888,119.4484,119.2695,119.2794,131939.0
2023-07-20 13:55:00,120.0,120.03,119.89,119.91,203609.0,119.2794,119.3093,119.1701,119.19,203609.0
2023-07-20 14:00:00,119.91,119.91,119.77,119.81,195009.0,119.19,119.19,119.0508,119.0906,195009.0
2023-07-20 14:05:00,119.81,119.9,119.77,119.79,182373.0,119.0906,119.18,119.0508,119.0707,182373.0
2023-07-20 14:10:00,119.79,119.87,119.68,119.79,265150.0,119.0707,119.1502,118.9614,119.0707,265150.0
2023-07-20 14:15:00,119.79,119.82,119.47,119.5,273802.0,119.0707,119.1005,118.7526,118.7824,273802.0
2023-07-20 14:20:00,119.49,119.49,119.25,119.33,325261.0,118.7725,118.7725,118.5339,118.6135,325261.0
2023-07-20 14:25:00,119.33,119.33,119.09,119.09,226504.0,118.6135,118.6135,118.3749,118.3749,226504.0
2023-07-20 14:30:00,119.09,119.15,119.05,119.12,179860.0,118.3749,118.4345,118.3351,118.4047,179860.0
2023-07-20 14:35:00,119.11,119.16,119.02,119.07,252184.0,118.3948,118.4445,118.3053,118.355,252184.0
2023-07-20 14:40:00,119.06,119.16,118.84,118.86,284920.0,118.3451,118.4445,118.1264,118.1463,284920.0
2023-07-20 14:45:00,118.85,119.11,118.8,118.97,230092.0,118.1363,118.3948,118.0866,118.2556,230092.0
2023-07-20 14:50:00,118.98,119.05,118.75,118.86,199855.0,118.2656,118.3351,118.0369,118.1463,199855.0
2023-07-20 14:55:00,118.87,118.91,118.76,118.78,212036.0,118.1562,118.196,118.0469,118.0668,212036.0
2023-07-20 15:00:00,118.78,118.92,118.6,118.63,355615.0,118.0668,118.2059,117.8878,117.9177,355615.0
2023-07-20 15:05:00,118.64,118.7,118.5,118.6,358218.0,117.9276,117.9872,117.7884,117.8878,358218.0
2023-07-20 15:10:00,118.6,118.71,118.47,118.52,353721.0,117.8878,117.9972,117.7586,117.8083,353721.0
2023-07-20 15:15:00,118.52,118.58,118.33,118.46,334278.0,117.8083,117.868,117.6195,117.7487,334278.0
2023-07-20 15:20:00,118.46,118.56,118.22,118.39,393582.0,117.7487,117.8481,117.5101,117.6791,393582.0
2023-07-20 15:25:00,118.39,118.45,118.3,118.37,293026.0,117.6791,117.7387,117.5896,117.6592,293026.0
2023-07-20 15:30:00,118.36,118.65,118.36,118.55,409856.0,117.6493,117.9375,117.6493,117.8381,409856.0
2023-07-20 15:35:00,118.54,118.78,118.51,118.73,322314.0,117.8282,118.0668,117.7984,118.0171,322314.0
2023-07-20 15:40:00,118.73,118.97,118.73,118.91,346862.0,118.0171,118.2556,118.0171,118.196,346862.0
2023-07-20 15:45:00,118.91,119.03,118.8,118.93,669878.0,118.196,118.3153,118.0866,118.2159,669878.0
2023-07-20 15:50:00,118.93,119.32,118.85,119.22,915467.0,118.2159,118.6035,118.1363,118.5041,915467.0
2023-07-20 15:55:00,119.22,119.36,119.1,119.18,1551121.0,118.5041,118.6433,118.3848,118.4644,1551121.0
2023-07-21 09:30:00,120.62,120.62,119.62,120.22,1629176.0,119.8957,119.8957,118.9017,119.4981,1629176.0
2023-07-21 09:35:00,120.22,120.41,119.47,119.49,537065.0,119.4981,119.687,118.7526,118.7725,537065.0
2023-07-21 09:40:00,119.48,120.72,119.33,120.69,637886.0,118.7626,119.9951,118.6135,119.9653,637886.0
2023-07-21 09:45:00,120.68,120.99,119.7,119.79,653368.0,119.9553,120.2635,118.9812,119.0707,653368.0
2023-07-21 09:50:00,119.79,120.36,119.7,120.2,435069.0,119.0707,119.6373,118.9812,119.4782,435069.0
2023-07-21 09:55:00,120.15,120.39,119.86,119.88,340905.0,119.4285,119.6671,119.1403,119.1602,340905.0
2023-07-21 10:00:00,119.88,120.0,119.64,119.9,317511.0,119.1602,119.2794,118.9216,119.18,317511.0
2023-07-21 10:05:00,119.9,120.14,119.71,119.76,351246.0,119.18,119.4186,118.9912,119.0409,351246.0
2023-07-21 10:10:00,119.76,119.93,119.62,119.63,322280.0,119.0409,119.2099,118.9017,118.9117,322280.0
2023-07-21 10:15:00,119.62,119.84,119.62,119.69,287792.0,118.9017,119.1204,118.9017,118.9713,287792.0
2023-07-21 10:20:00,119.69,119.69,119.07,119.08,288558.0,118.9713,118.9713,118.355,118.365,288558.0
2023-07-21 10:25:00,119.07,119.13,118.73,118.75,285333.0,118.355,118.4147,118.0171,118.0369,285333.0
2023-07-21 10:30:00,118.74,119.29,118.73,119.08,268900.0,118.027,118.5737,118.0171,118.365,268900.0
2023-07-21 10:35:00,119.07,119.38,119.06,119.12,266564.0,118.355,118.6632,118.3451,118.4047,266564.0
2023-07-21 10:40:00,119.12,119.46,119.11,119.19,226200.0,118.4047,118.7427,118.3948,118.4743,226200.0
2023-07-21 10:45:00,119.18,120.0,119.17,119.97,411839.0,118.4644,119.2794,118.4544,119.2496,411839.0
2023-07-21 10:50:00,119.97,120.06,119.58,119.61,253207.0,119.2496,119.3391,118.862,118.8918,253207.0
2023-07-21 10:55:00,119.62,119.85,119.51,119.8,149283.0,118.9017,119.1303,118.7924,119.0806,149283.0
2023-07-21 11:00:00,119.8,119.93,119.67,119.84,166352.0,119.0806,119.2099,118.9514,119.1204,166352.0
2023-07-21 11:05:00,119.85,120.4,119.84,120.29,228814.0,119.1303,119.677,119.1204,119.5677,228814.0
2023-07-21 11:10:00,120.3,120.5,120.24,120.31,205250.0,119.5776,119.7764,119.518,119.5876,205250.0
2023-07-21 11:15:00,120.31,120.35,120.01,120.05,211493.0,119.5876,119.6273,119.2894,119.3291,211493.0
2023-07-21 11:20:00,120.06,120.38,120.05,120.35,267377.0,119.3391,119.6572,119.3291,119.6273,267377.0
2023-07-21 11:25:00,120.34,120.46,120.34,120.41,157503.0,119.6174,119.7367,119.6174,119.687,157503.0
2023-07-21 11:30:00,120.41,120.68,120.26,120.26,268542.0,119.687,119.9553,119.5379,119.5379,268542.0
2023-07-21 11:35:00,120.26,120.3,120.12,120.23,173489.0,119.5379,119.5776,119.3987,119.5081,173489.0
2023-07-21 11:40:00,120.24,120.41,120.01,120.02,149827.0,119.518,119.687,119.2894,119.2993,149827.0
2023-07-21 11:45:00,120.03,120.15,119.92,120.15,145535.0,119.3093,119.4285,119.1999,119.4285,145535.0
2023-07-21 11:50:00,120.15,120.26,119.86,119.87,108984.0,119.4285,119.5379,119.1403,119.1502,108984.0
2023-07-21 11:55:00,119.87,120.01,119.67,119.97,264798.0,119.1502,119.2894,118.9514,119.2496,264798.0
2023-07-21 12:00:00,119.98,120.02,119.67,119.8,297277.0,119.2596,119.2993,118.9514,119.0806,297277.0
2023-07-21 12:05:00,119.8,119.84,119.6,119.67,107209.0,119.0806,119.1204,118.8818,118.9514,107209.0
2023-07-21 12:10:00,119.68,119.74,119.48,119.62,142223.0,118.9614,119.021,118.7626,118.9017,142223.0
2023-07-21 12:15:00,119.62,119.68,119.56,119.62,118087.0,118.9017,118.9614,118.8421,118.9017,118087.0
2023-07-21 12:20:00,119.62,119.74,119.43,119.43,132789.0,118.9017,119.021,118.7129,118.7129,132789.0
2023-07-21 12:25:00,119.43,119.51,119.33,119.34,100830.0,118.7129,118.7924,118.6135,118.6234,100830.0
2023-07-21 12:30:00,119.34,119.45,119.3,119.37,126258.0,118.6234,118.7327,118.5836,118.6532,126258.0
2023-07-21 12:35:00,119.37,119.48,119.31,119.45,105608.0,118.6532,118.7626,118.5936,118.7327,105608.0
2023-07-21 12:40:00,119.45,119.51,119.25,119.43,170336.0,118.7327,118.7924,118.5339,118.7129,170336.0
2023-07-21 12:45:00,119.43,119.5,119.28,119.5,127647.0,118.7129,118.7824,118.5638,118.7824,127647.0
2023-07-21 12:50:00,119.49,119.65,119.47,119.54,121410.0,118.7725,118.9315,118.7526,118.8222,121410.0
2023-07-21 12:55:00,119.53,119.59,119.47,119.5,90097.0,118.8123,118.8719,118.7526,118.7824,90097.0
2023-07-21 13:00:00,119.49,119.75,119.45,119.72,92836.0,118.7725,119.0309,118.7327,119.0011,92836.0
2023-07-21 13:05:00,119.71,119.84,119.7,119.76,140677.0,118.9912,119.1204,118.9812,119.0409,140677.0
2023-07-21 13:10:00,119.76,119.93,119.74,119.92,122569.0,119.0409,119.2099,119.021,119.1999,122569.0
2023-07-21 13:15:00,119.93,120.06,119.9,119.96,115415.0,119.2099,119.3391,119.18,119.2397,115415.0
2023-07-21 13:20:00,119.95,120.02,119.88,119.97,159962.0,119.2297,119.2993,119.1602,119.2496,159962.0
2023-07-21 13:25:00,119.96,120.1,119.92,120.03,118931.0,119.2397,119.3788,119.1999,119.3093,118931.0
2023-07-21 13:30:00,120.02,120.16,119.97,120.1,131957.0,119.2993,119.4385,119.2496,119.3788,131957.0
2023-07-21 13:35:00,120.11,120.12,120.02,120.06,151236.0,119.3888,119.3987,119.2993,119.3391,151236.0
2023-07-21 13:40:00,120.06,120.11,119.81,119.86,184754.0,119.3391,119.3888,119.0906,119.1403,184754.0
2023-07-21 13:45:00,119.87,120.04,119.84,119.96,113116.0,119.1502,119.3192,119.1204,119.2397,113116.0
2023-07-21 13:50:00,119.96,120.09,119.91,120.09,99325.0,119.2397,119.3689,119.19,119.3689,99325.0
2023-07-21 13:55:00,120.09,120.12,120.0,120.04,93602.0,119.3689,119.3987,119.2794,119.3192,93602.0
2023-07-21 14:00:00,120.04,120.07,119.9,119.91,184900.0,119.3192,119.349,119.18,119.19,184900.0
2023-07-21 14:05:00,119.91,119.96,119.78,119.9,171718.0,119.19,119.2397,119.0608,119.18,171718.0
2023-07-21 14:10:00,119.9,119.91,119.49,119.53,170218.0,119.18,119.19,118.7725,118.8123,170218.0
2023-07-21 14:15:00,119.53,119.81,119.49,119.8,133773.0,118.8123,119.0906,118.7725,119.0806,133773.0
2023-07-21 14:20:00,119.8,119.81,119.69,119.73,101555.0,119.0806,119.0906,118.9713,119.0111,101555.0
2023-07-21 14:25:00,119.72,119.97,119.69,119.87,141375.0,119.0011,119.2496,118.9713,119.1502,141375.0
2023-07-21 14:30:00,119.86,119.91,119.78,119.87,124461.0,119.1403,119.19,119.0608,119.1502,124461.0
2023-07-21 14:35:00,119.86,120.02,119.85,119.96,134103.0,119.1403,119.2993,119.1303,119.2397,134103.0
2023-07-21 14:40:00,119.96,120.12,119.95,120.07,128302.0,119.2397,119.3987,119.2297,119.349,128302.0
2023-07-21 14:45:00,120.08,120.16,120.07,120.09,105368.0,119.359,119.4385,119.349,119.3689,105368.0
2023-07-21 14:50:00,120.09,120.09,119.93,119.98,130611.0,119.3689,119.3689,119.2099,119.2596,130611.0
2023-07-21 14:55:00,119.98,120.01,119.83,119.85,154749.0,119.2596,119.2894,119.1105,119.1303,154749.0
2023-07-21 15:00:00,119.86,119.87,119.71,119.73,172711.0,119.1403,119.1502,118.9912,119.0111,172711.0
2023-07-21 15:05:00,119.73,119.78,119.49,119.51,203644.0,119.0111,119.0608,118.7725,118.7924,203644.0
2023-07-21 15:10:00,119.5,119.5,119.17,119.17,240991.0,118.7824,118.7824,118.4544,118.4544,240991.0
2023-07-21 15:15:00,119.17,119.36,119.14,119.34,205269.0,118.4544,118.6433,118.4246,118.6234,205269.0
2023-07-21 15:20:00,119.34,119.55,119.33,119.55,275287.0,118.6234,118.8321,118.6135,118.8321,275287.0
2023-07-21 15:25:00,119.55,119.69,119.5,119.56,271247.0,118.8321,118.9713,118.7824,118.8421,271247.0
2023-07-21 15:30:00,119.56,119.57,119.28,119.3,319424.0,118.8421,118.852,118.5638,118.5836,319424.0
2023-07-21 15:35:00,119.3,119.46,119.29,119.46,284646.0,118.5836,118.7427,118.5737,118.7427,284646.0
2023-07-21 15:40:00,119.46,119.6,119.41,119.51,410217.0,118.7427,118.8818,118.693,118.7924,410217.0
2023-07-21 15:45:00,119.52,119.9,119.51,119.72,621178.0,118.8023,119.18,118.7924,119.0011,621178.0
2023-07-21 15:50:00,119.73,119.73,119.26,119.63,1393360.0,119.0111,119.0111,118.5439,118.9117,1393360.0
2023-07-21 15:55:00,119.63,120.16,119.63,119.98,2407416.0,118.9117,119.4385,118.9117,119.2596,2407416.0
2023-07-24 09:30:00,121.69,123.0,121.59,122.66,1691078.0,120.9593,122.2614,120.8599,121.9235,1691078.0
2023-07-24 09:35:00,122.68,122.85,121.87,122.29,863025.0,121.9433,122.1123,121.1382,121.5557,863025.0
2023-07-24 09:40:00,122.3,122.69,121.95,121.98,524527.0,121.5656,121.9533,121.2177,121.2475,524527.0
2023-07-24 09:45:00,121.98,122.07,121.19,121.76,618657.0,121.2475,121.337,120.4623,121.0289,618657.0
2023-07-24 09:50:00,121.77,121.82,120.98,121.11,453410.0,121.0388,121.0885,120.2535,120.3828,453410.0
2023-07-24 09:55:00,121.07,121.71,121.06,121.7,374290.0,120.343,120.9792,120.3331,120.9692,374290.0
2023-07-24 10:00:00,121.7,121.92,121.33,121.38,436880.0,120.9692,121.1879,120.6014,120.6511,436880.0
2023-07-24 10:05:00,121.38,121.72,121.34,121.37,249478.0,120.6511,120.9891,120.6114,120.6412,249478.0
2023-07-24 10:10:00,121.37,121.72,121.14,121.68,337043.0,120.6412,120.9891,120.4126,120.9493,337043.0
2023-07-24 10:15:00,121.68,122.37,121.66,122.26,534761.0,120.9493,121.6352,120.9295,121.5259,534761.0
2023-07-24 10:20:00,122.25,122.53,122.14,122.51,397355.0,121.5159,121.7942,121.4066,121.7744,397355.0
2023-07-24 10:25:00,122.51,122.75,122.38,122.54,488848.0,121.7744,122.0129,121.6451,121.8042,488848.0
2023-07-24 10:30:00,122.55,122.65,122.13,122.19,284612.0,121.8141,121.9135,121.3966,121.4563,284612.0
2023-07-24 10:35:00,122.19,122.24,121.8,121.85,248613.0,121.4563,121.506,121.0686,121.1183,248613.0
2023-07-24 10:40:00,121.84,122.32,121.84,122.25,240641.0,121.1084,121.5855,121.1084,121.5159,240641.0
2023-07-24 10:45:00,122.24,122.42,122.21,122.32,259171.0,121.506,121.6849,121.4762,121.5855,259171.0
2023-07-24 10:50:00,122.33,122.59,122.25,122.54,246727.0,121.5954,121.8539,121.5159,121.8042,246727.0
2023-07-24 10:55:00,122.54,122.6,122.36,122.43,211899.0,121.8042,121.8638,121.6253,121.6948,211899.0
2023-07-24 11:00:00,122.43,122.45,122.19,122.25,128686.0,121.6948,121.7147,121.4563,121.5159,128686.0
2023-07-24 11:05:00,122.25,122.32,122.1,122.2,139021.0,121.5159,121.5855,121.3668,121.4662,139021.0
2023-07-24 11:10:00,122.19,122.35,122.11,122.28,272827.0,121.4563,121.6153,121.3768,121.5457,272827.0
2023-07-24 11:15:00,122.27,122.44,122.27,122.3,170860.0,121.5358,121.7048,121.5358,121.5656,170860.0
2023-07-24 11:20:00,122.29,122.29,122.05,122.11,127415.0,121.5557,121.5557,121.3171,121.3768,127415.0
2023-07-24 11:25:00,122.11,122.11,121.81,121.82,171584.0,121.3768,121.3768,121.0786,121.0885,171584.0
2023-07-24 11:30:00,121.8,121.82,121.58,121.71,151331.0,121.0686,121.0885,120.8499,120.9792,151331.0
2023-07-24 11:35:00,121.71,121.79,121.52,121.55,188438.0,120.9792,121.0587,120.7903,120.8201,188438.0
2023-07-24 11:40:00,121.54,121.75,121.52,121.72,157047.0,120.8102,121.0189,120.7903,120.9891,157047.0
2023-07-24 11:45:00,121.74,121.98,121.68,121.9,175366.0,121.009,121.2475,120.9493,121.168,175366.0
2023-07-24 11:50:00,121.9,122.02,121.87,121.96,132542.0,121.168,121.2873,121.1382,121.2277,132542.0
2023-07-24 11:55:00,121.97,121.98,121.78,121.88,106792.0,121.2376,121.2475,121.0487,121.1481,106792.0
2023-07-24 12:00:00,121.88,121.96,121.73,121.81,148065.0,121.1481,121.2277,120.999,121.0786,148065.0
2023-07-24 12:05:00,121.81,121.9,121.74,121.82,103469.0,121.0786,121.168,121.009,121.0885,103469.0
2023-07-24 12:10:00,121.81,121.91,121.73,121.88,235680.0,121.0786,121.178,120.999,121.1481,235680.0
2023-07-24 12:15:00,121.88,122.03,121.76,121.76,198062.0,121.1481,121.2972,121.0289,121.0289,198062.0
2023-07-24 12:20:00,121.76,121.8,121.63,121.7,122031.0,121.0289,121.0686,120.8996,120.9692,122031.0
2023-07-24 12:25:00,121.69,121.83,121.65,121.82,99862.0,120.9593,121.0984,120.9195,121.0885,99862.0
2023-07-24 12:30:00,121.82,121.98,121.68,121.81,119510.0,121.0885,121.2475,120.9493,121.0786,119510.0
2023-07-24 12:35:00,121.82,121.85,121.62,121.63,99516.0,121.0885,121.1183,120.8897,120.8996,99516.0
2023-07-24 12:40:00,121.63,121.7,121.59,121.7,92741.0,120.8996,120.9692,120.8599,120.9692,92741.0
2023-07-24 12:45:00,121.71,121.71,121.52,121.56,107567.0,120.9792,120.9792,120.7903,120.8301,107567.0
2023-07-24 12:50:00,121.56,121.67,121.5,121.63,93439.0,120.8301,120.9394,120.7704,120.8996,93439.0
2023-07-24 12:55:00,121.63,121.66,121.55,121.6,119677.0,120.8996,120.9295,120.8201,120.8698,119677.0
2023-07-24 13:00:00,121.6,121.63,121.5,121.53,135213.0,120.8698,120.8996,120.7704,120.8002,135213.0
2023-07-24 13:05:00,121.53,121.66,121.5,121.52,164742.0,120.8002,120.9295,120.7704,120.7903,164742.0
2023-07-24 13:10:00,121.52,121.6,121.5,121.5,125538.0,120.7903,120.8698,120.7704,120.7704,125538.0
2023-07-24 13:15:00,121.51,121.58,121.41,121.47,123297.0,120.7804,120.8499,120.681,120.7406,123297.0
2023-07-24 13:20:00,121.46,121.63,121.46,121.48,102545.0,120.7307,120.8996,120.7307,120.7505,102545.0
2023-07-24 13:25:00,121.48,121.53,121.44,121.51,89476.0,120.7505,120.8002,120.7108,120.7804,89476.0
2023-07-24 13:30:00,121.51,121.54,121.4,121.47,88262.0,120.7804,120.8102,120.671,120.7406,88262.0
2023-07-24 13:35:00,121.47,121.75,121.46,121.68,114908.0,120.7406,121.0189,120.7307,120.9493,114908.0
2023-07-24 13:40:00,121.68,121.8,121.66,121.78,99132.0,120.9493,121.0686,120.9295,121.0487,99132.0
2023-07-24 13:45:00,121.77,121.84,121.72,121.82,133670.0,121.0388,121.1084,120.9891,121.0885,133670.0
2023-07-24 13:50:00,121.82,121.88,121.78,121.88,133353.0,121.0885,121.1481,121.0487,121.1481,133353.0
2023-07-24 13:55:00,121.87,121.9,121.67,121.69,127645.0,121.1382,121.168,120.9394,120.9593,127645.0
2023-07-24 14:00:00,121.69,121.76,121.63,121.68,130501.0,120.9593,121.0289,120.8996,120.9493,130501.0
2023-07-24 14:05:00,121.68,121.69,121.54,121.56,97881.0,120.9493,120.9593,120.8102,120.8301,97881.0
2023-07-24 14:10:00,121.55,121.59,121.5,121.56,104140.0,120.8201,120.8599,120.7704,120.8301,104140.0
2023-07-24 14:15:00,121.56,121.62,121.54,121.62,74587.0,120.8301,120.8897,120.8102,120.8897,74587.0
2023-07-24 14:20:00,121.62,121.62,121.51,121.57,107032.0,120.8897,120.8897,120.7804,120.84,107032.0
2023-07-24 14:25:00,121.57,121.71,121.54,121.63,88885.0,120.84,120.9792,120.8102,120.8996,88885.0
2023-07-24 14:30:00,121.64,121.64,121.53,121.55,105398.0,120.9096,120.9096,120.8002,120.8201,105398.0
2023-07-24 14:35:00,121.55,121.57,121.47,121.48,141504.0,120.8201,120.84,120.7406,120.7505,141504.0
2023-07-24 14:40:00,121.48,121.5,121.27,121.35,168627.0,120.7505,120.7704,120.5418,120.6213,168627.0
2023-07-24 14:45:00,121.34,121.4,121.22,121.39,96815.0,120.6114,120.671,120.4921,120.6611,96815.0
2023-07-24 14:50:00,121.39,121.46,121.35,121.44,114701.0,120.6611,120.7307,120.6213,120.7108,114701.0
2023-07-24 14:55:00,121.44,121.5,121.41,121.49,91550.0,120.7108,120.7704,120.681,120.7605,91550.0
2023-07-24 15:00:00,121.49,121.64,121.47,121.52,135589.0,120.7605,120.9096,120.7406,120.7903,135589.0
2023-07-24 15:05:00,121.52,121.57,121.43,121.45,82078.0,120.7903,120.84,120.7008,120.7207,82078.0
2023-07-24 15:10:00,121.45,121.52,121.38,121.4,95500.0,120.7207,120.7903,120.6511,120.671,95500.0
2023-07-24 15:15:00,121.4,121.55,121.39,121.48,88071.0,120.671,120.8201,120.6611,120.7505,88071.0
2023-07-24 15:20:00,121.49,121.52,121.37,121.4,165192.0,120.7605,120.7903,120.6412,120.671,165192.0
2023-07-24 15:25:00,121.39,121.39,121.16,121.18,163571.0,120.6611,120.6611,120.4325,120.4523,163571.0
2023-07-24 15:30:00,121.18,121.45,121.17,121.32,206572.0,120.4523,120.7207,120.4424,120.5915,206572.0
2023-07-24 15:35:00,121.31,121.39,121.16,121.17,201214.0,120.5816,120.6611,120.4325,120.4424,201214.0
2023-07-24 15:40:00,121.16,121.31,121.16,121.3,258951.0,120.4325,120.5816,120.4325,120.5716,258951.0
2023-07-24 15:45:00,121.31,121.53,121.3,121.5,303198.0,120.5816,120.8002,120.5716,120.7704,303198.0
2023-07-24 15:50:00,121.51,121.55,121.27,121.28,486615.0,120.7804,120.8201,120.5418,120.5517,486615.0
2023-07-24 15:55:00,121.28,121.59,121.25,121.55,1139125.0,120.5517,120.8599,120.5219,120.8201,1139125.0
2023-07-25 09:30:00,121.37,122.47,121.3,122.14,1203641.0,120.6412,121.7346,120.5716,121.4066,1203641.0
2023-07-25 09:35:00,122.15,122.19,121.28,121.29,445621.0,121.4165,121.4563,120.5517,120.5617,445621.0
2023-07-25 09:40:00,121.29,121.77,121.29,121.66,352099.0,120.5617,121.0388,120.5617,120.9295,352099.0
2023-07-25 09:45:00,121.65,122.1,121.64,121.93,452420.0,120.9195,121.3668,120.9096,121.1978,452420.0
2023-07-25 09:50:00,121.93,122.02,121.55,121.79,478296.0,121.1978,121.2873,120.8201,121.0587,478296.0
2023-07-25 09:55:00,121.76,122.37,121.74,122.37,614208.0,121.0289,121.6352,121.009,121.6352,614208.0
2023-07-25 10:00:00,122.37,122.38,121.66,121.74,530713.0,121.6352,121.6451,120.9295,121.009,530713.0
2023-07-25 10:05:00,121.74,121.87,121.48,121.52,862994.0,121.009,121.1382,120.7505,120.7903,862994.0
2023-07-25 10:10:00,121.52,121.6,121.32,121.39,504005.0,120.7903,120.8698,120.5915,120.6611,504005.0
2023-07-25 10:15:00,121.38,121.63,121.18,121.54,522799.0,120.6511,120.8996,120.4523,120.8102,522799.0
2023-07-25 10:20:00,121.54,121.72,121.51,121.67,437491.0,120.8102,120.9891,120.7804,120.9394,437491.0
2023-07-25 10:25:00,121.67,121.69,121.28,121.35,561605.0,120.9394,120.9593,120.5517,120.6213,561605.0
2023-07-25 10:30:00,121.37,121.49,121.02,121.06,580736.0,120.6412,120.7605,120.2933,120.3331,580736.0
2023-07-25 10:35:00,121.07,121.37,121.05,121.31,437903.0,120.343,120.6412,120.3231,120.5816,437903.0
2023-07-25 10:40:00,121.3,121.41,121.09,121.19,276557.0,120.5716,120.681,120.3629,120.4623,276557.0
2023-07-25 10:45:00,121.18,121.34,121.08,121.24,354660.0,120.4523,120.6114,120.3529,120.512,354660.0
2023-07-25 10:50:00,121.24,121.29,121.04,121.22,331308.0,120.512,120.5617,120.3132,120.4921,331308.0
2023-07-25 10:55:00,121.22,121.26,121.07,121.17,227711.0,120.4921,120.5319,120.343,120.4424,227711.0
2023-07-25 11:00:00,121.17,121.39,121.1,121.31,410046.0,120.4424,120.6611,120.3728,120.5816,410046.0
2023-07-25 11:05:00,121.31,121.62,121.28,121.55,308995.0,120.5816,120.8897,120.5517,120.8201,308995.0
2023-07-25 11:10:00,121.55,121.68,121.47,121.58,271478.0,120.8201,120.9493,120.7406,120.8499,271478.0
2023-07-25 11:15:00,121.59,121.68,121.45,121.66,329192.0,120.8599,120.9493,120.7207,120.9295,329192.0
2023-07-25 11:20:00,121.66,121.67,121.32,121.38,419985.0,120.9295,120.9394,120.5915,120.6511,419985.0
2023-07-25 11:25:00,121.38,121.45,121.17,121.26,343763.0,120.6511,120.7207,120.4424,120.5319,343763.0
2023-07-25 11:30:00,121.25,121.35,121.14,121.23,253172.0,120.5219,120.6213,120.4126,120.502,253172.0
2023-07-25 11:35:00,121.23,121.45,121.22,121.36,212490.0,120.502,120.7207,120.4921,120.6313,212490.0
2023-07-25 11:40:00,121.36,121.6,121.36,121.41,229904.0,120.6313,120.8698,120.6313,120.681,229904.0
2023-07-25 11:45:00,121.42,121.48,121.25,121.39,433708.0,120.6909,120.7505,120.5219,120.6611,433708.0
2023-07-25 11:50:00,121.39,121.47,121.28,121.38,503932.0,120.6611,120.7406,120.5517,120.6511,503932.0
2023-07-25 11:55:00,121.39,121.53,121.34,121.49,395563.0,120.6611,120.8002,120.6114,120.7605,395563.0
2023-07-25 12:00:00,121.49,121.55,121.4,121.5,382894.0,120.7605,120.8201,120.671,120.7704,382894.0
2023-07-25 12:05:00,121.51,121.8,121.5,121.57,303646.0,120.7804,121.0686,120.7704,120.84,303646.0
2023-07-25 12:10:00,121.58,121.59,121.44,121.57,255946.0,120.8499,120.8599,120.7108,120.84,255946.0
2023-07-25 12:15:00,121.57,121.7,121.51,121.7,264768.0,120.84,120.9692,120.7804,120.9692,264768.0
2023-07-25 12:20:00,121.7,121.72,121.6,121.67,333286.0,120.9692,120.9891,120.8698,120.9394,333286.0
2023-07-25 12:25:00,121.67,121.68,121.47,121.51,309094.0,120.9394,120.9493,120.7406,120.7804,309094.0
2023-07-25 12:30:00,121.51,121.62,121.36,121.5,278570.0,120.7804,120.8897,120.6313,120.7704,278570.0
2023-07-25 12:35:00,121.49,121.78,121.49,121.72,221668.0,120.7605,121.0487,120.7605,120.9891,221668.0
2023-07-25 12:40:00,121.72,121.74,121.59,121.71,192955.0,120.9891,121.009,120.8599,120.9792,192955.0
2023-07-25 12:45:00,121.72,121.85,121.65,121.81,160658.0,120.9891,121.1183,120.9195,121.0786,160658.0
2023-07-25 12:50:00,121.81,122.14,121.8,122.12,248178.0,121.0786,121.4066,121.0686,121.3867,248178.0
2023-07-25 12:55:00,122.13,122.5,122.06,122.49,547887.0,121.3966,121.7644,121.3271,121.7545,547887.0
2023-07-25 13:00:00,122.49,122.65,122.31,122.64,525293.0,121.7545,121.9135,121.5756,121.9036,525293.0
2023-07-25 13:05:00,122.65,122.66,122.43,122.56,536357.0,121.9135,121.9235,121.6948,121.8241,536357.0
2023-07-25 13:10:00,122.55,122.75,122.47,122.75,295571.0,121.8141,122.0129,121.7346,122.0129,295571.0
2023-07-25 13:15:00,122.75,122.97,122.73,122.83,384144.0,122.0129,122.2316,121.993,122.0924,384144.0
2023-07-25 13:20:00,122.83,123.15,122.82,123.04,454717.0,122.0924,122.4105,122.0825,122.3012,454717.0
2023-07-25 13:25:00,123.04,123.05,122.91,122.93,325324.0,122.3012,122.3111,122.172,122.1918,325324.0
2023-07-25 13:30:00,122.92,122.97,122.79,122.86,274692.0,122.1819,122.2316,122.0527,122.1223,274692.0
2023-07-25 13:35:00,122.86,122.92,122.71,122.79,281474.0,122.1223,122.1819,121.9732,122.0527,281474.0
2023-07-25 13:40:00,122.79,122.9,122.73,122.85,219789.0,122.0527,122.162,121.993,122.1123,219789.0
2023-07-25 13:45:00,122.85,122.88,122.68,122.69,239906.0,122.1123,122.1421,121.9433,121.9533,239906.0
2023-07-25 13:50:00,122.69,122.87,122.6,122.73,274464.0,121.9533,122.1322,121.8638,121.993,274464.0
2023-07-25 13:55:00,122.72,122.83,122.65,122.72,181877.0,121.9831,122.0924,121.9135,121.9831,181877.0
2023-07-25 14:00:00,122.71,122.85,122.67,122.84,166563.0,121.9732,122.1123,121.9334,122.1024,166563.0
2023-07-25 14:05:00,122.84,122.85,122.71,122.8,160166.0,122.1024,122.1123,121.9732,122.0626,160166.0
2023-07-25 14:10:00,122.79,123.0,122.77,122.98,304876.0,122.0527,122.2614,122.0328,122.2415,304876.0
2023-07-25 14:15:00,122.98,122.99,122.78,122.97,357875.0,122.2415,122.2515,122.0427,122.2316,357875.0
2023-07-25 14:20:00,122.97,122.99,122.8,122.93,229843.0,122.2316,122.2515,122.0626,122.1918,229843.0
2023-07-25 14:25:00,122.94,122.94,122.71,122.75,194100.0,122.2018,122.2018,121.9732,122.0129,194100.0
2023-07-25 14:30:00,122.75,122.84,122.71,122.8,198520.0,122.0129,122.1024,121.9732,122.0626,198520.0
2023-07-25 14:35:00,122.79,122.87,122.68,122.7,148297.0,122.0527,122.1322,121.9433,121.9632,148297.0
2023-07-25 14:40:00,122.71,122.84,122.61,122.84,145892.0,121.9732,122.1024,121.8738,122.1024,145892.0
2023-07-25 14:45:00,122.85,122.88,122.73,122.76,169877.0,122.1123,122.1421,121.993,122.0229,169877.0
2023-07-25 14:50:00,122.76,122.88,122.75,122.82,216021.0,122.0229,122.1421,122.0129,122.0825,216021.0
2023-07-25 14:55:00,122.83,122.84,122.55,122.57,187897.0,122.0924,122.1024,121.8141,121.834,187897.0
2023-07-25 15:00:00,122.58,122.71,122.54,122.65,238159.0,121.8439,121.9732,121.8042,121.9135,238159.0
2023-07-25 15:05:00,122.66,122.76,122.61,122.76,166134.0,121.9235,122.0229,121.8738,122.0229,166134.0
2023-07-25 15:10:00,122.75,123.05,122.69,123.01,362636.0,122.0129,122.3111,121.9533,122.2714,362636.0
2023-07-25 15:15:00,123.02,123.03,122.91,122.97,341979.0,122.2813,122.2912,122.172,122.2316,341979.0
2023-07-25 15:20:00,122.97,123.03,122.82,122.87,391368.0,122.2316,122.2912,122.0825,122.1322,391368.0
2023-07-25 15:25:00,122.86,122.95,122.82,122.94,282740.0,122.1223,122.2117,122.0825,122.2018,282740.0
2023-07-25 15:30:00,122.94,122.95,122.68,122.81,295628.0,122.2018,122.2117,121.9433,122.0726,295628.0
2023-07-25 15:35:00,122.8,122.86,122.71,122.72,305331.0,122.0626,122.1223,121.9732,121.9831,305331.0
2023-07-25 15:40:00,122.71,122.77,122.55,122.61,381954.0,121.9732,122.0328,121.8141,121.8738,381954.0
2023-07-25 15:45:00,122.6,122.79,122.56,122.66,504106.0,121.8638,122.0527,121.8241,121.9235,504106.0
2023-07-25 15:50:00,122.66,122.67,122.41,122.48,808249.0,121.9235,121.9334,121.675,121.7445,808249.0
2023-07-25 15:55:00,122.48,122.48,122.19,122.22,1323322.0,121.7445,121.7445,121.4563,121.4861,1323322.0
2023-07-26 09:30:00,130.07,130.9,128.4,129.1,5131856.0,129.289,130.114,127.629,128.3248,5131856.0
2023-07-26 09:35:00,129.14,129.3,128.32,128.81,1826445.0,128.3645,128.5236,127.5495,128.0365,1826445.0
2023-07-26 09:40:00,128.82,129.88,128.67,129.68,1533821.0,128.0465,129.1001,127.8974,128.9013,1533821.0
2023-07-26 09:45:00,129.68,130.59,129.6,130.53,1632252.0,128.9013,129.8058,128.8218,129.7462,1632252.0
2023-07-26 09:50:00,130.53,130.98,130.27,130.83,2019195.0,129.7462,130.1935,129.4878,130.0444,2019195.0
2023-07-26 09:55:00,130.81,130.96,130.27,130.44,1254432.0,130.0245,130.1736,129.4878,129.6567,1254432.0
2023-07-26 10:00:00,130.44,130.87,130.05,130.27,1204146.0,129.6567,130.0842,129.2691,129.4878,1204146.0
2023-07-26 10:05:00,130.27,130.47,129.85,130.16,1126062.0,129.4878,129.6866,129.0703,129.3784,1126062.0
2023-07-26 10:10:00,130.16,130.48,130.16,130.46,883050.0,129.3784,129.6965,129.3784,129.6766,883050.0
2023-07-26 10:15:00,130.46,130.75,130.15,130.25,1175494.0,129.6766,129.9649,129.3685,129.4679,1175494.0
2023-07-26 10:20:00,130.25,130.53,130.19,130.4,780324.0,129.4679,129.7462,129.4082,129.617,780324.0
2023-07-26 10:25:00,130.39,130.44,129.86,129.9,733952.0,129.607,129.6567,129.0802,129.12,733952.0
2023-07-26 10:30:00,129.93,130.04,129.4,129.53,1004221.0,129.1498,129.2591,128.623,128.7522,1004221.0
2023-07-26 10:35:00,129.53,130.08,129.51,129.77,753917.0,128.7522,129.2989,128.7323,128.9908,753917.0
2023-07-26 10:40:00,129.76,129.85,129.34,129.35,594752.0,128.9808,129.0703,128.5633,128.5733,594752.0
2023-07-26 10:45:00,129.34,129.42,129.05,129.11,652424.0,128.5633,128.6429,128.2751,128.3347,652424.0
2023-07-26 10:50:00,129.12,129.42,129.03,129.24,640838.0,128.3447,128.6429,128.2552,128.4639,640838.0
2023-07-26 10:55:00,129.24,129.55,129.07,129.45,637505.0,128.4639,128.7721,128.295,128.6727,637505.0
2023-07-26 11:00:00,129.45,129.59,129.24,129.39,542422.0,128.6727,128.8118,128.4639,128.613,542422.0
2023-07-26 11:05:00,129.39,129.49,129.18,129.43,317027.0,128.613,128.7124,128.4043,128.6528,317027.0
2023-07-26 11:10:00,129.43,129.61,129.32,129.53,357731.0,128.6528,128.8317,128.5435,128.7522,357731.0
2023-07-26 11:15:00,129.52,129.55,129.31,129.53,361137.0,128.7423,128.7721,128.5335,128.7522,361137.0
2023-07-26 11:20:00,129.53,129.56,129.16,129.4,442912.0,128.7522,128.782,128.3844,128.623,442912.0
2023-07-26 11:25:00,129.39,129.61,129.31,129.33,406443.0,128.613,128.8317,128.5335,128.5534,406443.0
2023-07-26 11:30:00,129.33,129.72,129.24,129.63,405405.0,128.5534,128.9411,128.4639,128.8516,405405.0
2023-07-26 11:35:00,129.64,129.64,129.28,129.52,279445.0,128.8615,128.8615,128.5037,128.7423,279445.0
2023-07-26 11:40:00,129.53,129.81,129.38,129.71,294496.0,128.7522,129.0305,128.6031,128.9311,294496.0
2023-07-26 11:45:00,129.71,129.89,129.62,129.73,263859.0,128.9311,129.11,128.8417,128.951,263859.0
2023-07-26 11:50:00,129.73,130.11,129.65,129.83,512907.0,128.951,129.3287,128.8715,129.0504,512907.0
2023-07-26 11:55:00,129.83,130.0,129.73,129.86,241235.0,129.0504,129.2194,128.951,129.0802,241235.0
2023-07-26 12:00:00,129.86,129.94,129.77,129.93,248406.0,129.0802,129.1597,128.9908,129.1498,248406.0
2023-07-26 12:05:00,129.92,129.94,129.56,129.7,272790.0,129.1399,129.1597,128.782,128.9212,272790.0
2023-07-26 12:10:00,129.68,129.74,129.59,129.66,197322.0,128.9013,128.9609,128.8118,128.8814,197322.0
2023-07-26 12:15:00,129.66,129.69,129.52,129.6,202714.0,128.8814,128.9112,128.7423,128.8218,202714.0
2023-07-26 12:20:00,129.59,129.68,129.49,129.61,195660.0,128.8118,128.9013,128.7124,128.8317,195660.0
2023-07-26 12:25:00,129.6,129.61,129.38,129.47,212249.0,128.8218,128.8317,128.6031,128.6926,212249.0
2023-07-26 12:30:00,129.48,129.67,129.41,129.58,151411.0,128.7025,128.8914,128.6329,128.8019,151411.0
2023-07-26 12:35:00,129.58,129.58,129.31,129.38,235689.0,128.8019,128.8019,128.5335,128.6031,235689.0
2023-07-26 12:40:00,129.36,129.44,129.24,129.25,196581.0,128.5832,128.6627,128.4639,128.4739,196581.0
2023-07-26 12:45:00,129.25,129.3,129.08,129.14,221771.0,128.4739,128.5236,128.3049,128.3645,221771.0
2023-07-26 12:50:00,129.14,129.34,129.09,129.15,264045.0,128.3645,128.5633,128.3148,128.3745,264045.0
2023-07-26 12:55:00,129.15,129.31,129.15,129.26,128889.0,128.3745,128.5335,128.3745,128.4838,128889.0
2023-07-26 13:00:00,129.25,129.36,129.17,129.34,125734.0,128.4739,128.5832,128.3944,128.5633,125734.0
2023-07-26 13:05:00,129.35,129.47,129.28,129.45,150526.0,128.5733,128.6926,128.5037,128.6727,150526.0
2023-07-26 13:10:00,129.45,129.55,129.42,129.5,142525.0,128.6727,128.7721,128.6429,128.7224,142525.0
2023-07-26 13:15:00,129.49,129.5,129.22,129.23,186835.0,128.7124,128.7224,128.4441,128.454,186835.0
2023-07-26 13:20:00,129.23,129.27,129.04,129.25,262634.0,128.454,128.4938,128.2651,128.4739,262634.0
2023-07-26 13:25:00,129.23,129.43,129.22,129.41,176473.0,128.454,128.6528,128.4441,128.6329,176473.0
2023-07-26 13:30:00,129.41,129.42,129.25,129.38,143107.0,128.6329,128.6429,128.4739,128.6031,143107.0
2023-07-26 13:35:00,129.38,129.56,129.35,129.54,268619.0,128.6031,128.782,128.5733,128.7621,268619.0
2023-07-26 13:40:00,129.54,129.55,129.28,129.3,177432.0,128.7621,128.7721,128.5037,128.5236,177432.0
2023-07-26 13:45:00,129.29,129.38,129.16,129.37,262922.0,128.5136,128.6031,128.3844,128.5932,262922.0
2023-07-26 13:50:00,129.37,129.42,129.16,129.22,304543.0,128.5932,128.6429,128.3844,128.4441,304543.0
2023-07-26 13:55:00,129.22,129.42,129.2,129.35,247543.0,128.4441,128.6429,128.4242,128.5733,247543.0
2023-07-26 14:00:00,129.34,129.7,129.18,129.66,442806.0,128.5633,128.9212,128.4043,128.8814,442806.0
2023-07-26 14:05:00,129.67,129.76,129.46,129.67,280735.0,128.8914,128.9808,128.6826,128.8914,280735.0
2023-07-26 14:10:00,129.67,129.84,129.39,129.43,355018.0,128.8914,129.0603,128.613,128.6528,355018.0
2023-07-26 14:15:00,129.43,129.49,129.27,129.41,237989.0,128.6528,128.7124,128.4938,128.6329,237989.0
2023-07-26 14:20:00,129.39,129.54,129.3,129.32,183368.0,128.613,128.7621,128.5236,128.5435,183368.0
2023-07-26 14:25:00,129.32,129.34,129.02,129.22,335387.0,128.5435,128.5633,128.2453,128.4441,335387.0
2023-07-26 14:30:00,129.22,129.47,129.19,129.29,266143.0,128.4441,128.6926,128.4142,128.5136,266143.0
2023-07-26 14:35:00,129.3,129.94,129.29,129.89,508866.0,128.5236,129.1597,128.5136,129.11,508866.0
2023-07-26 14:40:00,129.89,130.29,129.82,130.16,976451.0,129.11,129.5076,129.0405,129.3784,976451.0
2023-07-26 14:45:00,130.16,130.26,129.68,129.9,405065.0,129.3784,129.4778,128.9013,129.12,405065.0
2023-07-26 14:50:00,129.91,130.17,129.79,130.13,298210.0,129.1299,129.3884,129.0106,129.3486,298210.0
2023-07-26 14:55:00,130.12,130.12,129.68,129.83,237376.0,129.3387,129.3387,128.9013,129.0504,237376.0
2023-07-26 15:00:00,129.84,129.96,129.67,129.85,287288.0,129.0603,129.1796,128.8914,129.0703,287288.0
2023-07-26 15:05:00,129.85,129.89,128.88,129.1,540375.0,129.0703,129.11,128.1061,128.3248,540375.0
2023-07-26 15:10:00,129.09,129.28,128.91,129.12,409146.0,128.3148,128.5037,128.1359,128.3447,409146.0
2023-07-26 15:15:00,129.12,129.28,128.81,129.06,339238.0,128.3447,128.5037,128.0365,128.285,339238.0
2023-07-26 15:20:00,129.06,129.32,128.86,129.02,439791.0,128.285,128.5435,128.0862,128.2453,439791.0
2023-07-26 15:25:00,129.02,129.2,128.92,129.09,296477.0,128.2453,128.4242,128.1459,128.3148,296477.0
2023-07-26 15:30:00,129.08,129.15,128.85,129.11,360585.0,128.3049,128.3745,128.0763,128.3347,360585.0
2023-07-26 15:35:00,129.11,129.48,129.08,129.47,596615.0,128.3347,128.7025,128.3049,128.6926,596615.0
2023-07-26 15:40:00,129.47,129.67,129.36,129.52,512328.0,128.6926,128.8914,128.5832,128.7423,512328.0
2023-07-26 15:45:00,129.52,129.56,129.28,129.28,453781.0,128.7423,128.782,128.5037,128.5037,453781.0
2023-07-26 15:50:00,129.28,129.28,128.85,128.88,1005437.0,128.5037,128.5037,128.0763,128.1061,1005437.0
2023-07-26 15:55:00,128.88,129.42,128.77,129.33,1853724.0,128.1061,128.6429,127.9968,128.5534,1853724.0
2023-07-27 09:30:00,131.63,131.98,130.74,131.45,2215995.0,130.8396,131.1875,129.9549,130.6607,2215995.0
2023-07-27 09:35:00,131.42,131.91,131.37,131.8,740352.0,130.6309,131.1179,130.5812,131.0086,740352.0
2023-07-27 09:40:00,131.8,132.29,131.62,132.11,964521.0,131.0086,131.4956,130.8297,131.3167,964521.0
2023-07-27 09:45:00,132.11,132.98,132.08,132.48,1293630.0,131.3167,132.1815,131.2869,131.6845,1293630.0
2023-07-27 09:50:00,132.47,133.12,132.23,133.01,875119.0,131.6746,132.3207,131.436,132.2113,875119.0
2023-07-27 09:55:00,133.0,133.24,132.68,132.77,1170562.0,132.2014,132.4399,131.8833,131.9728,1170562.0
2023-07-27 10:00:00,132.74,133.07,132.6,132.64,642241.0,131.9429,132.271,131.8038,131.8435,642241.0
2023-07-27 10:05:00,132.61,132.69,131.92,131.97,514190.0,131.8137,131.8932,131.1279,131.1776,514190.0
2023-07-27 10:10:00,131.97,132.28,131.73,132.19,645039.0,131.1776,131.4857,130.939,131.3962,645039.0
2023-07-27 10:15:00,132.2,132.53,132.12,132.43,535070.0,131.4062,131.7342,131.3267,131.6348,535070.0
2023-07-27 10:20:00,132.42,132.51,132.2,132.35,451591.0,131.6249,131.7143,131.4062,131.5553,451591.0
2023-07-27 10:25:00,132.34,132.34,131.58,131.6,678228.0,131.5453,131.5453,130.7899,130.8098,678228.0
2023-07-27 10:30:00,131.6,131.94,131.47,131.8,615886.0,130.8098,131.1477,130.6806,131.0086,615886.0
2023-07-27 10:35:00,131.8,132.27,131.76,132.24,373737.0,131.0086,131.4758,130.9688,131.4459,373737.0
2023-07-27 10:40:00,132.24,132.37,132.14,132.24,288227.0,131.4459,131.5752,131.3465,131.4459,288227.0
2023-07-27 10:45:00,132.26,132.63,132.17,132.46,326064.0,131.4658,131.8336,131.3764,131.6646,326064.0
2023-07-27 10:50:00,132.46,132.56,132.25,132.28,373624.0,131.6646,131.764,131.4559,131.4857,373624.0
2023-07-27 10:55:00,132.29,132.57,131.78,131.87,354815.0,131.4956,131.774,130.9887,131.0782,354815.0
2023-07-27 11:00:00,131.88,132.16,131.76,131.84,348012.0,131.0881,131.3664,130.9688,131.0483,348012.0
2023-07-27 11:05:00,131.82,131.94,131.62,131.74,201728.0,131.0285,131.1477,130.8297,130.9489,201728.0
2023-07-27 11:10:00,131.73,131.77,131.56,131.71,257673.0,130.939,130.9788,130.77,130.9191,257673.0
2023-07-27 11:15:00,131.72,131.91,131.61,131.88,282180.0,130.9291,131.1179,130.8197,131.0881,282180.0
2023-07-27 11:20:00,131.87,132.03,131.69,131.95,257317.0,131.0782,131.2372,130.8992,131.1577,257317.0
2023-07-27 11:25:00,131.93,132.07,131.81,132.04,204815.0,131.1378,131.277,131.0185,131.2471,204815.0
2023-07-27 11:30:00,132.05,132.32,131.86,131.9,262502.0,131.2571,131.5255,131.0682,131.108,262502.0
2023-07-27 11:35:00,131.9,131.97,131.71,131.88,232202.0,131.108,131.1776,130.9191,131.0881,232202.0
2023-07-27 11:40:00,131.88,131.94,131.71,131.81,164803.0,131.0881,131.1477,130.9191,131.0185,164803.0
2023-07-27 11:45:00,131.81,131.9,131.64,131.79,233440.0,131.0185,131.108,130.8495,130.9986,233440.0
2023-07-27 11:50:00,131.79,131.86,131.66,131.73,205076.0,130.9986,131.0682,130.8694,130.939,205076.0
2023-07-27 11:55:00,131.73,131.91,131.65,131.78,245090.0,130.939,131.1179,130.8595,130.9887,245090.0
2023-07-27 12:00:00,131.77,132.08,131.73,131.96,216628.0,130.9788,131.2869,130.939,131.1676,216628.0
2023-07-27 12:05:00,131.97,132.31,131.93,132.18,281714.0,131.1776,131.5155,131.1378,131.3863,281714.0
2023-07-27 12:10:00,132.19,132.25,131.99,132.09,186742.0,131.3962,131.4559,131.1974,131.2968,186742.0
2023-07-27 12:15:00,132.1,132.32,132.05,132.18,208005.0,131.3068,131.5255,131.2571,131.3863,208005.0
2023-07-27 12:20:00,132.17,132.39,132.02,132.39,232719.0,131.3764,131.595,131.2273,131.595,232719.0
2023-07-27 12:25:00,132.39,132.63,132.35,132.48,265228.0,131.595,131.8336,131.5553,131.6845,265228.0
2023-07-27 12:30:00,132.48,132.74,132.45,132.62,312631.0,131.6845,131.9429,131.6547,131.8237,312631.0
2023-07-27 12:35:00,132.63,132.91,132.58,132.81,305999.0,131.8336,132.1119,131.7839,132.0125,305999.0
2023-07-27 12:40:00,132.81,132.97,132.77,132.86,248602.0,132.0125,132.1716,131.9728,132.0622,248602.0
2023-07-27 12:45:00,132.86,133.02,132.82,132.87,279475.0,132.0622,132.2213,132.0225,132.0722,279475.0
2023-07-27 12:50:00,132.87,132.91,132.69,132.88,254468.0,132.0722,132.1119,131.8932,132.0821,254468.0
2023-07-27 12:55:00,132.87,132.89,132.65,132.88,287536.0,132.0722,132.092,131.8535,132.0821,287536.0
2023-07-27 13:00:00,132.88,132.94,132.73,132.76,226001.0,132.0821,132.1417,131.933,131.9628,226001.0
2023-07-27 13:05:00,132.75,132.8,132.1,132.37,328736.0,131.9529,132.0026,131.3068,131.5752,328736.0
2023-07-27 13:10:00,132.38,132.52,132.32,132.44,161597.0,131.5851,131.7243,131.5255,131.6447,161597.0
2023-07-27 13:15:00,132.43,132.45,131.95,131.96,322583.0,131.6348,131.6547,131.1577,131.1676,322583.0
2023-07-27 13:20:00,131.95,131.97,131.68,131.68,334743.0,131.1577,131.1776,130.8893,130.8893,334743.0
2023-07-27 13:25:00,131.67,131.77,131.47,131.48,315304.0,130.8794,130.9788,130.6806,130.6905,315304.0
2023-07-27 13:30:00,131.47,131.51,131.34,131.38,272308.0,130.6806,130.7203,130.5513,130.5911,272308.0
2023-07-27 13:35:00,131.37,131.47,131.03,131.04,212560.0,130.5812,130.6806,130.2432,130.2531,212560.0
2023-07-27 13:40:00,131.05,131.44,131.05,131.3,264963.0,130.2631,130.6507,130.2631,130.5116,264963.0
2023-07-27 13:45:00,131.29,131.36,130.91,130.96,296148.0,130.5016,130.5712,130.1239,130.1736,296148.0
2023-07-27 13:50:00,130.97,131.04,130.8,130.93,251649.0,130.1836,130.2531,130.0146,130.1438,251649.0
2023-07-27 13:55:00,130.95,131.03,130.78,131.02,203314.0,130.1637,130.2432,129.9947,130.2333,203314.0
2023-07-27 14:00:00,131.03,131.16,130.82,130.86,183615.0,130.2432,130.3724,130.0345,130.0742,183615.0
2023-07-27 14:05:00,130.84,130.93,130.41,130.56,321712.0,130.0543,130.1438,129.6269,129.776,321712.0
2023-07-27 14:10:00,130.56,130.57,130.21,130.31,388797.0,129.776,129.786,129.4281,129.5275,388797.0
2023-07-27 14:15:00,130.31,130.43,130.2,130.38,277661.0,129.5275,129.6468,129.4182,129.5971,277661.0
2023-07-27 14:20:00,130.38,130.5,130.1,130.11,245564.0,129.5971,129.7164,129.3188,129.3287,245564.0
2023-07-27 14:25:00,130.11,130.19,129.9,129.92,591839.0,129.3287,129.4082,129.12,129.1399,591839.0
2023-07-27 14:30:00,129.91,130.16,129.82,129.93,354150.0,129.1299,129.3784,129.0405,129.1498,354150.0
2023-07-27 14:35:00,129.94,129.98,129.51,129.75,440040.0,129.1597,129.1995,128.7323,128.9709,440040.0
2023-07-27 14:40:00,129.75,129.94,129.66,129.82,364426.0,128.9709,129.1597,128.8814,129.0405,364426.0
2023-07-27 14:45:00,129.83,129.89,129.68,129.72,214779.0,129.0504,129.11,128.9013,128.9411,214779.0
2023-07-27 14:50:00,129.71,129.74,129.56,129.71,254543.0,128.9311,128.9609,128.782,128.9311,254543.0
2023-07-27 14:55:00,129.69,129.69,129.31,129.31,361216.0,128.9112,128.9112,128.5335,128.5335,361216.0
2023-07-27 15:00:00,129.31,129.55,129.28,129.5,425021.0,128.5335,128.7721,128.5037,128.7224,425021.0
2023-07-27 15:05:00,129.48,129.75,129.35,129.73,319760.0,128.7025,128.9709,128.5733,128.951,319760.0
2023-07-27 15:10:00,129.74,130.03,129.7,129.99,369119.0,128.9609,129.2492,128.9212,129.2094,369119.0
2023-07-27 15:15:00,129.97,130.02,129.77,129.89,270466.0,129.1896,129.2393,128.9908,129.11,270466.0
2023-07-27 15:20:00,129.89,129.9,129.58,129.59,219048.0,129.11,129.12,128.8019,128.8118,219048.0
2023-07-27 15:25:00,129.6,129.7,129.49,129.5,209765.0,128.8218,128.9212,128.7124,128.7224,209765.0
2023-07-27 15:30:00,129.5,129.65,129.27,129.28,366928.0,128.7224,128.8715,128.4938,128.5037,366928.0
2023-07-27 15:35:00,129.28,129.36,129.03,129.08,498090.0,128.5037,128.5832,128.2552,128.3049,498090.0
2023-07-27 15:40:00,129.08,129.13,128.91,128.96,605834.0,128.3049,128.3546,128.1359,128.1856,605834.0
2023-07-27 15:45:00,128.95,129.06,128.79,129.0,452271.0,128.1757,128.285,128.0167,128.2254,452271.0
2023-07-27 15:50:00,129.0,129.55,128.89,129.44,587714.0,128.2254,128.7721,128.1161,128.6627,587714.0
2023-07-27 15:55:00,129.43,129.64,129.25,129.4,1197200.0,128.6528,128.8615,128.4739,128.623,1197200.0
2023-07-28 09:30:00,130.67,132.03,130.57,131.97,1598678.0,129.8854,131.2372,129.786,131.1776,1598678.0
2023-07-28 09:35:00,131.98,132.4,131.53,132.18,942087.0,131.1875,131.605,130.7402,131.3863,942087.0
2023-07-28 09:40:00,132.21,132.66,132.04,132.52,607966.0,131.4161,131.8634,131.2471,131.7243,607966.0
2023-07-28 09:45:00,132.52,132.72,132.06,132.66,454001.0,131.7243,131.9231,131.267,131.8634,454001.0
2023-07-28 09:50:00,132.66,132.86,132.53,132.72,502011.0,131.8634,132.0622,131.7342,131.9231,502011.0
2023-07-28 09:55:00,132.71,132.76,132.29,132.42,430343.0,131.9131,131.9628,131.4956,131.6249,430343.0
2023-07-28 10:00:00,132.41,132.74,132.38,132.65,404671.0,131.6149,131.9429,131.5851,131.8535,404671.0
2023-07-28 10:05:00,132.64,132.98,132.55,132.69,417933.0,131.8435,132.1815,131.7541,131.8932,417933.0
2023-07-28 10:10:00,132.68,132.68,132.24,132.25,278280.0,131.8833,131.8833,131.4459,131.4559,278280.0
2023-07-28 10:15:00,132.26,132.5,132.12,132.27,255052.0,131.4658,131.7044,131.3267,131.4758,255052.0
2023-07-28 10:20:00,132.28,132.65,132.28,132.65,248753.0,131.4857,131.8535,131.4857,131.8535,248753.0
2023-07-28 10:25:00,132.65,132.69,132.38,132.54,293586.0,131.8535,131.8932,131.5851,131.7441,293586.0
2023-07-28 10:30:00,132.55,132.83,132.48,132.83,316076.0,131.7541,132.0324,131.6845,132.0324,316076.0
2023-07-28 10:35:00,132.83,132.84,132.31,132.32,238162.0,132.0324,132.0423,131.5155,131.5255,238162.0
2023-07-28 10:40:00,132.31,132.78,132.3,132.72,263246.0,131.5155,131.9827,131.5056,131.9231,263246.0
2023-07-28 10:45:00,132.72,132.75,132.46,132.68,278290.0,131.9231,131.9529,131.6646,131.8833,278290.0
2023-07-28 10:50:00,132.69,132.78,132.52,132.65,227589.0,131.8932,131.9827,131.7243,131.8535,227589.0
2023-07-28 10:55:00,132.67,133.0,132.56,132.97,292468.0,131.8734,132.2014,131.764,132.1716,292468.0
2023-07-28 11:00:00,132.98,133.16,132.98,133.11,424450.0,132.1815,132.3604,132.1815,132.3107,424450.0
2023-07-28 11:05:00,133.11,133.36,132.9,133.31,447137.0,132.3107,132.5592,132.102,132.5095,447137.0
2023-07-28 11:10:00,133.31,133.65,133.28,133.5,690926.0,132.5095,132.8475,132.4797,132.6984,690926.0
2023-07-28 11:15:00,133.5,133.67,133.4,133.5,445158.0,132.6984,132.8673,132.599,132.6984,445158.0
2023-07-28 11:20:00,133.5,133.58,133.33,133.48,224374.0,132.6984,132.7779,132.5294,132.6785,224374.0
2023-07-28 11:25:00,133.47,133.51,133.19,133.25,261481.0,132.6685,132.7083,132.3902,132.4499,261481.0
2023-07-28 11:30:00,133.25,133.3,133.1,133.19,226855.0,132.4499,132.4996,132.3008,132.3902,226855.0
2023-07-28 11:35:00,133.2,133.49,133.15,133.42,237224.0,132.4002,132.6884,132.3505,132.6188,237224.0
2023-07-28 11:40:00,133.41,133.61,133.39,133.5,265466.0,132.6089,132.8077,132.589,132.6984,265466.0
2023-07-28 11:45:00,133.48,133.55,133.35,133.52,147879.0,132.6785,132.7481,132.5493,132.7182,147879.0
2023-07-28 11:50:00,133.52,133.65,133.42,133.65,221809.0,132.7182,132.8475,132.6188,132.8475,221809.0
2023-07-28 11:55:00,133.64,133.74,133.62,133.67,275960.0,132.8375,132.9369,132.8176,132.8673,275960.0
2023-07-28 12:00:00,133.66,133.71,133.52,133.57,339306.0,132.8574,132.9071,132.7182,132.7679,339306.0
2023-07-28 12:05:00,133.57,133.66,133.43,133.5,201779.0,132.7679,132.8574,132.6288,132.6984,201779.0
2023-07-28 12:10:00,133.5,133.57,133.45,133.52,108914.0,132.6984,132.7679,132.6487,132.7182,108914.0
2023-07-28 12:15:00,133.52,133.54,133.42,133.5,182165.0,132.7182,132.7381,132.6188,132.6984,182165.0
2023-07-28 12:20:00,133.5,133.57,133.39,133.57,190537.0,132.6984,132.7679,132.589,132.7679,190537.0
2023-07-28 12:25:00,133.58,133.64,133.46,133.62,176194.0,132.7779,132.8375,132.6586,132.8176,176194.0
2023-07-28 12:30:00,133.62,133.62,133.27,133.33,153800.0,132.8176,132.8176,132.4697,132.5294,153800.0
2023-07-28 12:35:00,133.34,133.36,133.19,133.33,193903.0,132.5393,132.5592,132.3902,132.5294,193903.0
2023-07-28 12:40:00,133.33,133.45,133.3,133.41,163844.0,132.5294,132.6487,132.4996,132.6089,163844.0
2023-07-28 12:45:00,133.41,133.49,133.25,133.39,178984.0,132.6089,132.6884,132.4499,132.589,178984.0
2023-07-28 12:50:00,133.39,133.52,133.33,133.5,199935.0,132.589,132.7182,132.5294,132.6984,199935.0
2023-07-28 12:55:00,133.5,133.52,133.15,133.22,201934.0,132.6984,132.7182,132.3505,132.42,201934.0
2023-07-28 13:00:00,133.22,133.22,133.01,133.05,152040.0,132.42,132.42,132.2113,132.2511,152040.0
2023-07-28 13:05:00,133.05,133.05,132.89,132.92,163557.0,132.2511,132.2511,132.092,132.1219,163557.0
2023-07-28 13:10:00,132.92,133.0,132.84,132.97,154572.0,132.1219,132.2014,132.0423,132.1716,154572.0
2023-07-28 13:15:00,132.98,132.99,132.79,132.86,162831.0,132.1815,132.1914,131.9926,132.0622,162831.0
2023-07-28 13:20:00,132.85,132.85,132.42,132.47,244203.0,132.0523,132.0523,131.6249,131.6746,244203.0
2023-07-28 13:25:00,132.47,132.52,132.33,132.35,161111.0,131.6746,131.7243,131.5354,131.5553,161111.0
2023-07-28 13:30:00,132.36,132.5,132.13,132.22,232796.0,131.5652,131.7044,131.3366,131.4261,232796.0
2023-07-28 13:35:00,132.22,132.41,132.04,132.39,183750.0,131.4261,131.6149,131.2471,131.595,183750.0
2023-07-28 13:40:00,132.39,132.39,131.99,132.11,327881.0,131.595,131.595,131.1974,131.3167,327881.0
2023-07-28 13:45:00,132.12,132.12,131.89,131.93,244868.0,131.3267,131.3267,131.098,131.1378,244868.0
2023-07-28 13:50:00,131.92,132.13,131.92,132.05,193879.0,131.1279,131.3366,131.1279,131.2571,193879.0
2023-07-28 13:55:00,132.05,132.22,131.99,132.16,194951.0,131.2571,131.4261,131.1974,131.3664,194951.0
2023-07-28 14:00:00,132.17,132.32,132.08,132.32,182954.0,131.3764,131.5255,131.2869,131.5255,182954.0
2023-07-28 14:05:00,132.32,132.57,132.28,132.55,215055.0,131.5255,131.774,131.4857,131.7541,215055.0
2023-07-28 14:10:00,132.55,132.74,132.48,132.63,300050.0,131.7541,131.9429,131.6845,131.8336,300050.0
2023-07-28 14:15:00,132.64,132.79,132.55,132.78,220550.0,131.8435,131.9926,131.7541,131.9827,220550.0
2023-07-28 14:20:00,132.79,133.0,132.76,132.82,266578.0,131.9926,132.2014,131.9628,132.0225,266578.0
2023-07-28 14:25:00,132.82,132.89,132.66,132.74,136469.0,132.0225,132.092,131.8634,131.9429,136469.0
2023-07-28 14:30:00,132.74,132.75,132.57,132.69,146386.0,131.9429,131.9529,131.774,131.8932,146386.0
2023-07-28 14:35:00,132.69,132.76,132.29,132.4,182435.0,131.8932,131.9628,131.4956,131.605,182435.0
2023-07-28 14:40:00,132.4,132.76,132.32,132.75,149606.0,131.605,131.9628,131.5255,131.9529,149606.0
2023-07-28 14:45:00,132.75,132.89,132.69,132.75,169292.0,131.9529,132.092,131.8932,131.9529,169292.0
2023-07-28 14:50:00,132.75,132.99,132.74,132.9,256699.0,131.9529,132.1914,131.9429,132.102,256699.0
2023-07-28 14:55:00,132.89,132.98,132.83,132.93,220011.0,132.092,132.1815,132.0324,132.1318,220011.0
2023-07-28 15:00:00,132.94,132.96,132.79,132.94,268325.0,132.1417,132.1616,131.9926,132.1417,268325.0
2023-07-28 15:05:00,132.94,133.09,132.87,133.06,292658.0,132.1417,132.2908,132.0722,132.261,292658.0
2023-07-28 15:10:00,133.05,133.07,132.85,132.88,198484.0,132.2511,132.271,132.0523,132.0821,198484.0
2023-07-28 15:15:00,132.89,132.92,132.82,132.88,152304.0,132.092,132.1219,132.0225,132.0821,152304.0
2023-07-28 15:20:00,132.88,132.89,132.56,132.63,256394.0,132.0821,132.092,131.764,131.8336,256394.0
2023-07-28 15:25:00,132.63,132.8,132.54,132.59,289060.0,131.8336,132.0026,131.7441,131.7938,289060.0
2023-07-28 15:30:00,132.59,132.86,132.57,132.75,264014.0,131.7938,132.0622,131.774,131.9529,264014.0
2023-07-28 15:35:00,132.75,132.8,132.52,132.54,333601.0,131.9529,132.0026,131.7243,131.7441,333601.0
2023-07-28 15:40:00,132.55,132.65,132.46,132.56,269024.0,131.7541,131.8535,131.6646,131.764,269024.0
2023-07-28 15:45:00,132.56,132.82,132.49,132.6,390400.0,131.764,132.0225,131.6944,131.8038,390400.0
2023-07-28 15:50:00,132.59,132.8,132.5,132.64,479986.0,131.7938,132.0026,131.7044,131.8435,479986.0
2023-07-28 15:55:00,132.64,132.74,132.47,132.61,1099907.0,131.8435,131.9429,131.6746,131.8137,1099907.0
2023-07-31 09:30:00,132.67,133.53,132.6,132.84,1343630.0,131.8734,132.7282,131.8038,132.0423,1343630.0
2023-07-31 09:35:00,132.82,133.39,132.72,133.04,439774.0,132.0225,132.589,131.9231,132.2411,439774.0
2023-07-31 09:40:00,133.05,133.09,132.77,132.82,368607.0,132.2511,132.2908,131.9728,132.0225,368607.0
2023-07-31 09:45:00,132.82,132.94,132.28,132.31,380777.0,132.0225,132.1417,131.4857,131.5155,380777.0
2023-07-31 09:50:00,132.33,132.63,132.24,132.44,323792.0,131.5354,131.8336,131.4459,131.6447,323792.0
2023-07-31 09:55:00,132.44,132.46,131.96,132.25,434157.0,131.6447,131.6646,131.1676,131.4559,434157.0
2023-07-31 10:00:00,132.25,132.25,131.77,132.09,259669.0,131.4559,131.4559,130.9788,131.2968,259669.0
2023-07-31 10:05:00,132.08,132.43,132.07,132.39,265516.0,131.2869,131.6348,131.277,131.595,265516.0
2023-07-31 10:10:00,132.41,132.52,132.29,132.43,286746.0,131.6149,131.7243,131.4956,131.6348,286746.0
2023-07-31 10:15:00,132.44,132.5,132.09,132.17,255120.0,131.6447,131.7044,131.2968,131.3764,255120.0
2023-07-31 10:20:00,132.17,132.38,132.15,132.35,213977.0,131.3764,131.5851,131.3565,131.5553,213977.0
2023-07-31 10:25:00,132.35,132.4,132.26,132.38,147157.0,131.5553,131.605,131.4658,131.5851,147157.0
2023-07-31 10:30:00,132.39,132.48,132.25,132.27,254999.0,131.595,131.6845,131.4559,131.4758,254999.0
2023-07-31 10:35:00,132.27,132.53,132.18,132.47,206804.0,131.4758,131.7342,131.3863,131.6746,206804.0
2023-07-31 10:40:00,132.47,132.52,132.26,132.3,180417.0,131.6746,131.7243,131.4658,131.5056,180417.0
2023-07-31 10:45:00,132.29,132.45,132.25,132.44,306281.0,131.4956,131.6547,131.4559,131.6447,306281.0
2023-07-31 10:50:00,132.45,132.88,132.36,132.72,340024.0,131.6547,132.0821,131.5652,131.9231,340024.0
2023-07-31 10:55:00,132.74,132.99,132.73,132.78,268757.0,131.9429,132.1914,131.933,131.9827,268757.0
2023-07-31 11:00:00,132.78,133.02,132.71,132.92,158134.0,131.9827,132.2213,131.9131,132.1219,158134.0
2023-07-31 11:05:00,132.92,133.14,132.88,132.96,189766.0,132.1219,132.3405,132.0821,132.1616,189766.0
2023-07-31 11:10:00,132.97,133.14,132.93,133.13,216733.0,132.1716,132.3405,132.1318,132.3306,216733.0
2023-07-31 11:15:00,133.13,133.15,132.99,133.03,138214.0,132.3306,132.3505,132.1914,132.2312,138214.0
2023-07-31 11:20:00,133.04,133.13,132.99,133.06,143981.0,132.2411,132.3306,132.1914,132.261,143981.0
2023-07-31 11:25:00,133.05,133.14,132.95,133.03,243245.0,132.2511,132.3405,132.1517,132.2312,243245.0
2023-07-31 11:30:00,133.02,133.03,132.66,132.78,259286.0,132.2213,132.2312,131.8634,131.9827,259286.0
2023-07-31 11:35:00,132.77,132.91,132.71,132.88,127445.0,131.9728,132.1119,131.9131,132.0821,127445.0
2023-07-31 11:40:00,132.88,132.97,132.8,132.85,115825.0,132.0821,132.1716,132.0026,132.0523,115825.0
2023-07-31 11:45:00,132.86,132.98,132.78,132.92,90356.0,132.0622,132.1815,131.9827,132.1219,90356.0
2023-07-31 11:50:00,132.92,132.92,132.62,132.64,305976.0,132.1219,132.1219,131.8237,131.8435,305976.0
2023-07-31 11:55:00,132.64,132.79,132.61,132.69,202344.0,131.8435,131.9926,131.8137,131.8932,202344.0
2023-07-31 12:00:00,132.7,132.87,132.67,132.79,99626.0,131.9032,132.0722,131.8734,131.9926,99626.0
2023-07-31 12:05:00,132.79,132.79,132.58,132.68,126657.0,131.9926,131.9926,131.7839,131.8833,126657.0
2023-07-31 12:10:00,132.68,132.69,132.5,132.52,101819.0,131.8833,131.8932,131.7044,131.7243,101819.0
2023-07-31 12:15:00,132.51,132.71,132.45,132.65,259644.0,131.7143,131.9131,131.6547,131.8535,259644.0
2023-07-31 12:20:00,132.65,132.65,132.49,132.52,256549.0,131.8535,131.8535,131.6944,131.7243,256549.0
2023-07-31 12:25:00,132.52,132.61,132.49,132.59,78363.0,131.7243,131.8137,131.6944,131.7938,78363.0
2023-07-31 12:30:00,132.58,132.63,132.42,132.43,107339.0,131.7839,131.8336,131.6249,131.6348,107339.0
2023-07-31 12:35:00,132.43,132.47,132.35,132.43,147919.0,131.6348,131.6746,131.5553,131.6348,147919.0
2023-07-31 12:40:00,132.43,132.43,132.3,132.35,176969.0,131.6348,131.6348,131.5056,131.5553,176969.0
2023-07-31 12:45:00,132.34,132.37,132.23,132.33,242604.0,131.5453,131.5752,131.436,131.5354,242604.0
2023-07-31 12:50:00,132.33,132.35,132.09,132.22,136978.0,131.5354,131.5553,131.2968,131.4261,136978.0
2023-07-31 12:55:00,132.22,132.27,132.12,132.19,141581.0,131.4261,131.4758,131.3267,131.3962,141581.0
2023-07-31 13:00:00,132.19,132.24,132.08,132.18,242785.0,131.3962,131.4459,131.2869,131.3863,242785.0
2023-07-31 13:05:00,132.17,132.34,132.08,132.3,219927.0,131.3764,131.5453,131.2869,131.5056,219927.0
2023-07-31 13:10:00,132.29,132.34,132.25,132.28,115599.0,131.4956,131.5453,131.4559,131.4857,115599.0
2023-07-31 13:15:00,132.28,132.29,132.06,132.09,121764.0,131.4857,131.4956,131.267,131.2968,121764.0
2023-07-31 13:20:00,132.09,132.22,132.07,132.18,116112.0,131.2968,131.4261,131.277,131.3863,116112.0
2023-07-31 13:25:00,132.17,132.25,132.11,132.15,100484.0,131.3764,131.4559,131.3167,131.3565,100484.0
2023-07-31 13:30:00,132.15,132.22,132.13,132.18,77593.0,131.3565,131.4261,131.3366,131.3863,77593.0
2023-07-31 13:35:00,132.18,132.43,132.15,132.42,132083.0,131.3863,131.6348,131.3565,131.6249,132083.0
2023-07-31 13:40:00,132.43,132.49,132.34,132.42,155922.0,131.6348,131.6944,131.5453,131.6249,155922.0
2023-07-31 13:45:00,132.42,132.43,132.31,132.42,128559.0,131.6249,131.6348,131.5155,131.6249,128559.0
2023-07-31 13:50:00,132.42,132.42,132.29,132.29,131992.0,131.6249,131.6249,131.4956,131.4956,131992.0
2023-07-31 13:55:00,132.29,132.39,132.26,132.34,95637.0,131.4956,131.595,131.4658,131.5453,95637.0
2023-07-31 14:00:00,132.35,132.54,132.34,132.47,229378.0,131.5553,131.7441,131.5453,131.6746,229378.0
2023-07-31 14:05:00,132.47,132.54,132.29,132.39,150904.0,131.6746,131.7441,131.4956,131.595,150904.0
2023-07-31 14:10:00,132.4,132.46,132.36,132.38,101762.0,131.605,131.6646,131.5652,131.5851,101762.0
2023-07-31 14:15:00,132.37,132.49,132.36,132.48,141122.0,131.5752,131.6944,131.5652,131.6845,141122.0
2023-07-31 14:20:00,132.47,132.53,132.27,132.29,165764.0,131.6746,131.7342,131.4758,131.4956,165764.0
2023-07-31 14:25:00,132.28,132.3,132.18,132.23,115818.0,131.4857,131.5056,131.3863,131.436,115818.0
2023-07-31 14:30:00,132.22,132.29,132.15,132.25,94109.0,131.4261,131.4956,131.3565,131.4559,94109.0
2023-07-31 14:35:00,132.24,132.29,132.12,132.25,156559.0,131.4459,131.4956,131.3267,131.4559,156559.0
2023-07-31 14:40:00,132.25,132.32,132.19,132.27,110674.0,131.4559,131.5255,131.3962,131.4758,110674.0
2023-07-31 14:45:00,132.27,132.4,132.24,132.4,140764.0,131.4758,131.605,131.4459,131.605,140764.0
2023-07-31 14:50:00,132.41,132.54,132.38,132.5,166760.0,131.6149,131.7441,131.5851,131.7044,166760.0
2023-07-31 14:55:00,132.5,132.62,132.48,132.5,186321.0,131.7044,131.8237,131.6845,131.7044,186321.0
2023-07-31 15:00:00,132.51,132.54,132.34,132.34,149094.0,131.7143,131.7441,131.5453,131.5453,149094.0
2023-07-31 15:05:00,132.35,132.47,132.34,132.42,149409.0,131.5553,131.6746,131.5453,131.6249,149409.0
2023-07-31 15:10:00,132.42,132.44,132.26,132.34,138357.0,131.6249,131.6447,131.4658,131.5453,138357.0
2023-07-31 15:15:00,132.33,132.35,132.24,132.31,168608.0,131.5354,131.5553,131.4459,131.5155,168608.0
2023-07-31 15:20:00,132.31,132.35,132.2,132.22,230555.0,131.5155,131.5553,131.4062,131.4261,230555.0
2023-07-31 15:25:00,132.22,132.3,132.19,132.28,182266.0,131.4261,131.5056,131.3962,131.4857,182266.0
2023-07-31 15:30:00,132.27,132.3,132.17,132.22,219151.0,131.4758,131.5056,131.3764,131.4261,219151.0
2023-07-31 15:35:00,132.22,132.26,132.16,132.22,212761.0,131.4261,131.4658,131.3664,131.4261,212761.0
2023-07-31 15:40:00,132.22,132.28,132.18,132.22,315207.0,131.4261,131.4857,131.3863,131.4261,315207.0
2023-07-31 15:45:00,132.22,132.33,132.16,132.31,422945.0,131.4261,131.5354,131.3664,131.5155,422945.0
2023-07-31 15:50:00,132.31,132.64,132.3,132.56,620152.0,131.5155,131.8435,131.5056,131.764,620152.0
2023-07-31 15:55:00,132.56,132.79,132.47,132.74,1675875.0,131.764,131.9926,131.6746,131.9429,1675875.0
2023-08-01 09:30:00,130.81,131.83,130.68,131.75,1777438.0,130.0245,131.0384,129.8953,130.9589,1777438.0
2023-08-01 09:35:00,131.76,131.76,131.14,131.43,507317.0,130.9688,130.9688,130.3525,130.6408,507317.0
2023-08-01 09:40:00,131.41,132.24,131.3,132.14,619979.0,130.6209,131.4459,130.5116,131.3465,619979.0
2023-08-01 09:45:00,132.13,132.35,131.81,132.13,420997.0,131.3366,131.5553,131.0185,131.3366,420997.0
2023-08-01 09:50:00,132.12,132.29,131.88,132.04,267209.0,131.3267,131.4956,131.0881,131.2471,267209.0
2023-08-01 09:55:00,132.05,132.19,131.84,131.87,225742.0,131.2571,131.3962,131.0483,131.0782,225742.0
2023-08-01 10:00:00,131.9,132.16,131.76,131.97,229301.0,131.108,131.3664,130.9688,131.1776,229301.0
2023-08-01 10:05:00,132.0,132.22,131.95,132.03,215496.0,131.2074,131.4261,131.1577,131.2372,215496.0
2023-08-01 10:10:00,132.03,132.08,131.5,131.54,204138.0,131.2372,131.2869,130.7104,130.7501,204138.0
2023-08-01 10:15:00,131.54,131.83,131.44,131.71,293263.0,130.7501,131.0384,130.6507,130.9191,293263.0
2023-08-01 10:20:00,131.7,131.9,131.62,131.75,218109.0,130.9092,131.108,130.8297,130.9589,218109.0
2023-08-01 10:25:00,131.74,132.05,131.68,131.99,198831.0,130.9489,131.2571,130.8893,131.1974,198831.0
2023-08-01 10:30:00,131.98,132.59,131.93,132.52,297712.0,131.1875,131.7938,131.1378,131.7243,297712.0
2023-08-01 10:35:00,132.53,132.63,132.31,132.39,217689.0,131.7342,131.8336,131.5155,131.595,217689.0
2023-08-01 10:40:00,132.42,132.56,132.19,132.28,217125.0,131.6249,131.764,131.3962,131.4857,217125.0
2023-08-01 10:45:00,132.27,132.46,132.19,132.39,98389.0,131.4758,131.6646,131.3962,131.595,98389.0
2023-08-01 10:50:00,132.38,132.49,132.27,132.31,164912.0,131.5851,131.6944,131.4758,131.5155,164912.0
2023-08-01 10:55:00,132.3,132.36,132.18,132.36,160772.0,131.5056,131.5652,131.3863,131.5652,160772.0
2023-08-01 11:00:00,132.36,132.48,132.15,132.18,145841.0,131.5652,131.6845,131.3565,131.3863,145841.0
2023-08-01 11:05:00,132.18,132.36,132.0,132.11,439372.0,131.3863,131.5652,131.2074,131.3167,439372.0
2023-08-01 11:10:00,132.1,132.31,132.08,132.24,97564.0,131.3068,131.5155,131.2869,131.4459,97564.0
2023-08-01 11:15:00,132.23,132.37,132.14,132.15,122026.0,131.436,131.5752,131.3465,131.3565,122026.0
2023-08-01 11:20:00,132.15,132.16,131.96,131.98,93701.0,131.3565,131.3664,131.1676,131.1875,93701.0
2023-08-01 11:25:00,131.98,132.25,131.94,132.16,108104.0,131.1875,131.4559,131.1477,131.3664,108104.0
2023-08-01 11:30:00,132.15,132.2,131.91,131.96,110622.0,131.3565,131.4062,131.1179,131.1676,110622.0
2023-08-01 11:35:00,131.96,132.04,131.89,131.98,74731.0,131.1676,131.2471,131.098,131.1875,74731.0
2023-08-01 11:40:00,131.99,132.09,131.86,131.87,150059.0,131.1974,131.2968,131.0682,131.0782,150059.0
2023-08-01 11:45:00,131.86,132.1,131.86,132.05,97012.0,131.0682,131.3068,131.0682,131.2571,97012.0
2023-08-01 11:50:00,132.04,132.13,131.98,132.07,103856.0,131.2471,131.3366,131.1875,131.277,103856.0
2023-08-01 11:55:00,132.06,132.15,131.93,131.99,155614.0,131.267,131.3565,131.1378,131.1974,155614.0
2023-08-01 12:00:00,131.99,132.02,131.86,131.91,124707.0,131.1974,131.2273,131.0682,131.1179,124707.0
2023-08-01 12:05:00,131.9,132.0,131.9,131.94,79892.0,131.108,131.2074,131.108,131.1477,79892.0
2023-08-01 12:10:00,131.94,131.99,131.87,131.9,214173.0,131.1477,131.1974,131.0782,131.108,214173.0
2023-08-01 12:15:00,131.9,131.91,131.75,131.83,190032.0,131.108,131.1179,130.9589,131.0384,190032.0
2023-08-01 12:20:00,131.83,131.85,131.73,131.75,157655.0,131.0384,131.0583,130.939,130.9589,157655.0
2023-08-01 12:25:00,131.75,131.85,131.69,131.72,115388.0,130.9589,131.0583,130.8992,130.9291,115388.0
2023-08-01 12:30:00,131.71,131.92,131.59,131.85,115201.0,130.9191,131.1279,130.7998,131.0583,115201.0
2023-08-01 12:35:00,131.83,131.88,131.79,131.81,65917.0,131.0384,131.0881,130.9986,131.0185,65917.0
2023-08-01 12:40:00,131.81,131.91,131.8,131.86,64331.0,131.0185,131.1179,131.0086,131.0682,64331.0
2023-08-01 12:45:00,131.87,131.91,131.83,131.88,58466.0,131.0782,131.1179,131.0384,131.0881,58466.0
2023-08-01 12:50:00,131.87,131.92,131.83,131.91,54667.0,131.0782,131.1279,131.0384,131.1179,54667.0
2023-08-01 12:55:00,131.91,132.01,131.9,131.98,82823.0,131.1179,131.2173,131.108,131.1875,82823.0
2023-08-01 13:00:00,131.98,132.17,131.97,132.13,156490.0,131.1875,131.3764,131.1776,131.3366,156490.0
2023-08-01 13:05:00,132.12,132.17,132.02,132.06,92303.0,131.3267,131.3764,131.2273,131.267,92303.0
2023-08-01 13:10:00,132.05,132.06,131.95,131.98,58549.0,131.2571,131.267,131.1577,131.1875,58549.0
2023-08-01 13:15:00,131.98,131.98,131.76,131.81,132244.0,131.1875,131.1875,130.9688,131.0185,132244.0
2023-08-01 13:20:00,131.8,131.91,131.77,131.89,89396.0,131.0086,131.1179,130.9788,131.098,89396.0
2023-08-01 13:25:00,131.89,131.89,131.79,131.83,89253.0,131.098,131.098,130.9986,131.0384,89253.0
2023-08-01 13:30:00,131.82,131.83,131.7,131.81,130663.0,131.0285,131.0384,130.9092,131.0185,130663.0
2023-08-01 13:35:00,131.81,131.85,131.54,131.58,107441.0,131.0185,131.0583,130.7501,130.7899,107441.0
2023-08-01 13:40:00,131.59,131.72,131.58,131.69,70516.0,130.7998,130.9291,130.7899,130.8992,70516.0
2023-08-01 13:45:00,131.68,131.68,131.51,131.63,197182.0,130.8893,130.8893,130.7203,130.8396,197182.0
2023-08-01 13:50:00,131.63,131.79,131.62,131.78,59403.0,130.8396,130.9986,130.8297,130.9887,59403.0
2023-08-01 13:55:00,131.78,131.86,131.74,131.77,73337.0,130.9887,131.0682,130.9489,130.9788,73337.0
2023-08-01 14:00:00,131.76,131.86,131.76,131.86,120901.0,130.9688,131.0682,130.9688,131.0682,120901.0
2023-08-01 14:05:00,131.86,131.88,131.67,131.72,93734.0,131.0682,131.0881,130.8794,130.9291,93734.0
2023-08-01 14:10:00,131.71,131.74,131.61,131.72,85906.0,130.9191,130.9489,130.8197,130.9291,85906.0
2023-08-01 14:15:00,131.71,131.82,131.67,131.79,78403.0,130.9191,131.0285,130.8794,130.9986,78403.0
2023-08-01 14:20:00,131.79,131.81,131.71,131.78,103417.0,130.9986,131.0185,130.9191,130.9887,103417.0
2023-08-01 14:25:00,131.77,131.81,131.6,131.71,120762.0,130.9788,131.0185,130.8098,130.9191,120762.0
2023-08-01 14:30:00,131.71,131.81,131.71,131.74,97064.0,130.9191,131.0185,130.9191,130.9489,97064.0
2023-08-01 14:35:00,131.74,131.8,131.72,131.73,92764.0,130.9489,131.0086,130.9291,130.939,92764.0
2023-08-01 14:40:00,131.72,131.72,131.62,131.69,86893.0,130.9291,130.9291,130.8297,130.8992,86893.0
2023-08-01 14:45:00,131.69,131.74,131.63,131.73,74822.0,130.8992,130.9489,130.8396,130.939,74822.0
2023-08-01 14:50:00,131.72,131.72,131.61,131.68,105921.0,130.9291,130.9291,130.8197,130.8893,105921.0
2023-08-01 14:55:00,131.68,131.72,131.58,131.68,118502.0,130.8893,130.9291,130.7899,130.8893,118502.0
2023-08-01 15:00:00,131.67,131.74,131.65,131.66,129098.0,130.8794,130.9489,130.8595,130.8694,129098.0
2023-08-01 15:05:00,131.67,131.77,131.66,131.75,122740.0,130.8794,130.9788,130.8694,130.9589,122740.0
2023-08-01 15:10:00,131.74,131.77,131.62,131.66,171457.0,130.9489,130.9788,130.8297,130.8694,171457.0
2023-08-01 15:15:00,131.67,131.7,131.61,131.66,134394.0,130.8794,130.9092,130.8197,130.8694,134394.0
2023-08-01 15:20:00,131.65,131.69,131.59,131.66,185049.0,130.8595,130.8992,130.7998,130.8694,185049.0
2023-08-01 15:25:00,131.66,131.78,131.65,131.72,256910.0,130.8694,130.9887,130.8595,130.9291,256910.0
2023-08-01 15:30:00,131.72,131.92,131.68,131.88,216977.0,130.9291,131.1279,130.8893,131.0881,216977.0
2023-08-01 15:35:00,131.87,131.94,131.79,131.84,187913.0,131.0782,131.1477,130.9986,131.0483,187913.0
2023-08-01 15:40:00,131.83,131.84,131.72,131.79,167319.0,131.0384,131.0483,130.9291,130.9986,167319.0
2023-08-01 15:45:00,131.78,131.89,131.69,131.74,269285.0,130.9887,131.098,130.8992,130.9489,269285.0
2023-08-01 15:50:00,131.73,131.8,131.68,131.69,397122.0,130.939,131.0086,130.8893,130.8992,397122.0
2023-08-01 15:55:00,131.69,131.69,131.45,131.55,1021170.0,130.8992,130.8992,130.6607,130.7601,1021170.0
2023-08-02 09:30:00,129.45,129.97,129.11,129.59,1110730.0,128.6727,129.1896,128.3347,128.8118,1110730.0
2023-08-02 09:35:00,129.58,129.81,129.34,129.4,463518.0,128.8019,129.0305,128.5633,128.623,463518.0
2023-08-02 09:40:00,129.39,129.54,128.95,129.26,662016.0,128.613,128.7621,128.1757,128.4838,662016.0
2023-08-02 09:45:00,129.27,129.58,129.08,129.31,399164.0,128.4938,128.8019,128.3049,128.5335,399164.0
2023-08-02 09:50:00,129.31,129.75,129.23,129.3,277996.0,128.5335,128.9709,128.454,128.5236,277996.0
2023-08-02 09:55:00,129.3,129.82,129.3,129.69,186027.0,128.5236,129.0405,128.5236,128.9112,186027.0
2023-08-02 10:00:00,129.69,130.08,129.63,130.0,280458.0,128.9112,129.2989,128.8516,129.2194,280458.0
2023-08-02 10:05:00,130.01,130.09,129.52,129.55,297636.0,129.2293,129.3088,128.7423,128.7721,297636.0
2023-08-02 10:10:00,129.56,129.56,129.14,129.23,209725.0,128.782,128.782,128.3645,128.454,209725.0
2023-08-02 10:15:00,129.22,129.44,129.14,129.44,170590.0,128.4441,128.6627,128.3645,128.6627,170590.0
2023-08-02 10:20:00,129.45,129.56,129.3,129.56,157567.0,128.6727,128.782,128.5236,128.782,157567.0
2023-08-02 10:25:00,129.56,129.72,129.34,129.37,162973.0,128.782,128.9411,128.5633,128.5932,162973.0
2023-08-02 10:30:00,129.36,129.4,129.07,129.17,162193.0,128.5832,128.623,128.295,128.3944,162193.0
2023-08-02 10:35:00,129.16,129.31,129.02,129.29,202777.0,128.3844,128.5335,128.2453,128.5136,202777.0
2023-08-02 10:40:00,129.27,129.3,128.85,129.01,241408.0,128.4938,128.5236,128.0763,128.2353,241408.0
2023-08-02 10:45:00,129.02,129.04,128.43,128.54,448816.0,128.2453,128.2651,127.6588,127.7682,448816.0
2023-08-02 10:50:00,128.53,128.75,128.5,128.63,205213.0,127.7582,127.9769,127.7284,127.8576,205213.0
2023-08-02 10:55:00,128.61,128.77,128.55,128.6,210244.0,127.8377,127.9968,127.7781,127.8278,210244.0
2023-08-02 11:00:00,128.58,128.76,128.52,128.69,194039.0,127.8079,127.9868,127.7483,127.9173,194039.0
2023-08-02 11:05:00,128.7,128.87,128.55,128.86,194357.0,127.9272,128.0962,127.7781,128.0862,194357.0
2023-08-02 11:10:00,128.84,129.05,128.83,128.97,180473.0,128.0664,128.2751,128.0564,128.1956,180473.0
2023-08-02 11:15:00,128.97,128.98,128.6,128.61,125356.0,128.1956,128.2055,127.8278,127.8377,125356.0
2023-08-02 11:20:00,128.61,128.88,128.51,128.82,214843.0,127.8377,128.1061,127.7383,128.0465,214843.0
2023-08-02 11:25:00,128.82,128.85,128.64,128.71,112729.0,128.0465,128.0763,127.8676,127.9371,112729.0
2023-08-02 11:30:00,128.71,128.79,128.58,128.78,147282.0,127.9371,128.0167,127.8079,128.0067,147282.0
2023-08-02 11:35:00,128.8,128.99,128.75,128.75,153438.0,128.0266,128.2154,127.9769,127.9769,153438.0
2023-08-02 11:40:00,128.74,128.82,128.61,128.69,132657.0,127.967,128.0465,127.8377,127.9173,132657.0
2023-08-02 11:45:00,128.68,128.82,128.48,128.56,181887.0,127.9073,128.0465,127.7085,127.788,181887.0
2023-08-02 11:50:00,128.57,128.58,128.17,128.29,309210.0,127.798,127.8079,127.4004,127.5197,309210.0
2023-08-02 11:55:00,128.29,128.32,128.08,128.1,206698.0,127.5197,127.5495,127.3109,127.3308,206698.0
2023-08-02 12:00:00,128.1,128.17,127.73,127.74,337668.0,127.3308,127.4004,126.963,126.973,337668.0
2023-08-02 12:05:00,127.74,127.84,127.56,127.69,305439.0,126.973,127.0724,126.794,126.9233,305439.0
2023-08-02 12:10:00,127.68,127.97,127.68,127.89,239480.0,126.9133,127.2016,126.9133,127.1221,239480.0
2023-08-02 12:15:00,127.89,128.11,127.88,128.07,248915.0,127.1221,127.3407,127.1121,127.301,248915.0
2023-08-02 12:20:00,128.08,128.1,127.8,127.83,147927.0,127.3109,127.3308,127.0326,127.0624,147927.0
2023-08-02 12:25:00,127.83,127.93,127.77,127.9,142346.0,127.0624,127.1618,127.0028,127.132,142346.0
2023-08-02 12:30:00,127.89,128.11,127.78,128.11,151646.0,127.1221,127.3407,127.0127,127.3407,151646.0
2023-08-02 12:35:00,128.11,128.32,128.0,128.06,193340.0,127.3407,127.5495,127.2314,127.291,193340.0
2023-08-02 12:40:00,128.06,128.3,128.01,128.24,131514.0,127.291,127.5296,127.2413,127.47,131514.0
2023-08-02 12:45:00,128.25,128.46,128.23,128.44,121630.0,127.4799,127.6886,127.46,127.6688,121630.0
2023-08-02 12:50:00,128.42,128.45,128.14,128.18,151885.0,127.6489,127.6787,127.3706,127.4103,151885.0
2023-08-02 12:55:00,128.17,128.28,128.16,128.26,161092.0,127.4004,127.5097,127.3904,127.4898,161092.0
2023-08-02 13:00:00,128.25,128.48,128.21,128.35,110985.0,127.4799,127.7085,127.4401,127.5793,110985.0
2023-08-02 13:05:00,128.36,128.4,128.24,128.26,91535.0,127.5892,127.629,127.47,127.4898,91535.0
2023-08-02 13:10:00,128.26,128.32,128.2,128.22,77692.0,127.4898,127.5495,127.4302,127.4501,77692.0
2023-08-02 13:15:00,128.23,128.24,128.11,128.21,128050.0,127.46,127.47,127.3407,127.4401,128050.0
2023-08-02 13:20:00,128.2,128.25,128.08,128.17,141391.0,127.4302,127.4799,127.3109,127.4004,141391.0
2023-08-02 13:25:00,128.17,128.46,128.16,128.45,164422.0,127.4004,127.6886,127.3904,127.6787,164422.0
2023-08-02 13:30:00,128.45,128.64,128.33,128.63,184344.0,127.6787,127.8676,127.5594,127.8576,184344.0
2023-08-02 13:35:00,128.62,128.65,128.45,128.52,129256.0,127.8477,127.8775,127.6787,127.7483,129256.0
2023-08-02 13:40:00,128.53,128.61,128.45,128.51,106677.0,127.7582,127.8377,127.6787,127.7383,106677.0
2023-08-02 13:45:00,128.5,128.62,128.37,128.4,98914.0,127.7284,127.8477,127.5992,127.629,98914.0
2023-08-02 13:50:00,128.42,128.47,128.32,128.32,87700.0,127.6489,127.6986,127.5495,127.5495,87700.0
2023-08-02 13:55:00,128.32,128.32,128.14,128.25,79811.0,127.5495,127.5495,127.3706,127.4799,79811.0
2023-08-02 14:00:00,128.25,128.47,128.23,128.44,107128.0,127.4799,127.6986,127.46,127.6688,107128.0
2023-08-02 14:05:00,128.44,128.58,128.34,128.55,129286.0,127.6688,127.8079,127.5694,127.7781,129286.0
2023-08-02 14:10:00,128.54,128.62,128.44,128.6,91225.0,127.7682,127.8477,127.6688,127.8278,91225.0
2023-08-02 14:15:00,128.6,128.63,128.53,128.62,74638.0,127.8278,127.8576,127.7582,127.8477,74638.0
2023-08-02 14:20:00,128.61,128.62,128.45,128.5,81614.0,127.8377,127.8477,127.6787,127.7284,81614.0
2023-08-02 14:25:00,128.5,128.6,128.46,128.55,80017.0,127.7284,127.8278,127.6886,127.7781,80017.0
2023-08-02 14:30:00,128.56,128.6,128.48,128.55,92241.0,127.788,127.8278,127.7085,127.7781,92241.0
2023-08-02 14:35:00,128.55,128.55,128.4,128.42,82833.0,127.7781,127.7781,127.629,127.6489,82833.0
2023-08-02 14:40:00,128.43,128.55,128.39,128.5,132622.0,127.6588,127.7781,127.6191,127.7284,132622.0
2023-08-02 14:45:00,128.5,128.77,128.47,128.76,176585.0,127.7284,127.9968,127.6986,127.9868,176585.0
2023-08-02 14:50:00,128.76,128.78,128.6,128.61,88634.0,127.9868,128.0067,127.8278,127.8377,88634.0
2023-08-02 14:55:00,128.61,128.63,128.49,128.58,92520.0,127.8377,127.8576,127.7185,127.8079,92520.0
2023-08-02 15:00:00,128.58,128.64,128.52,128.59,96163.0,127.8079,127.8676,127.7483,127.8179,96163.0
2023-08-02 15:05:00,128.59,128.61,128.42,128.46,126751.0,127.8179,127.8377,127.6489,127.6886,126751.0
2023-08-02 15:10:00,128.45,128.5,128.39,128.43,139913.0,127.6787,127.7284,127.6191,127.6588,139913.0
2023-08-02 15:15:00,128.43,128.48,128.26,128.31,260723.0,127.6588,127.7085,127.4898,127.5395,260723.0
2023-08-02 15:20:00,128.31,128.46,128.29,128.37,164606.0,127.5395,127.6886,127.5197,127.5992,164606.0
2023-08-02 15:25:00,128.37,128.42,128.14,128.14,182671.0,127.5992,127.6489,127.3706,127.3706,182671.0
2023-08-02 15:30:00,128.15,128.23,128.1,128.19,189942.0,127.3805,127.46,127.3308,127.4203,189942.0
2023-08-02 15:35:00,128.19,128.39,128.18,128.29,167835.0,127.4203,127.6191,127.4103,127.5197,167835.0
2023-08-02 15:40:00,128.29,128.48,128.2,128.41,256947.0,127.5197,127.7085,127.4302,127.6389,256947.0
2023-08-02 15:45:00,128.42,128.51,128.4,128.42,249736.0,127.6489,127.7383,127.629,127.6489,249736.0
2023-08-02 15:50:00,128.42,128.43,128.07,128.25,585641.0,127.6489,127.6588,127.301,127.4799,585641.0
2023-08-02 15:55:00,128.25,128.54,128.13,128.38,1097242.0,127.4799,127.7682,127.3606,127.6091,1097242.0
2023-08-03 09:30:00,128.0,128.38,127.57,127.73,734541.0,127.2314,127.6091,126.804,126.963,734541.0
2023-08-03 09:35:00,127.75,128.13,127.64,128.04,308327.0,126.9829,127.3606,126.8736,127.2712,308327.0
2023-08-03 09:40:00,128.04,128.05,127.42,127.59,242179.0,127.2712,127.2811,126.6549,126.8239,242179.0
2023-08-03 09:45:00,127.6,128.38,127.46,128.36,197474.0,126.8338,127.6091,126.6946,127.5892,197474.0
2023-08-03 09:50:00,128.37,128.62,128.29,128.56,189586.0,127.5992,127.8477,127.5197,127.788,189586.0
2023-08-03 09:55:00,128.55,128.68,128.22,128.23,182560.0,127.7781,127.9073,127.4501,127.46,182560.0
2023-08-03 10:00:00,128.19,128.55,128.11,128.41,269373.0,127.4203,127.7781,127.3407,127.6389,269373.0
2023-08-03 10:05:00,128.39,128.48,128.01,128.02,147657.0,127.6191,127.7085,127.2413,127.2513,147657.0
2023-08-03 10:10:00,128.03,128.47,127.97,128.37,133043.0,127.2612,127.6986,127.2016,127.5992,133043.0
2023-08-03 10:15:00,128.38,128.59,128.25,128.59,212240.0,127.6091,127.8179,127.4799,127.8179,212240.0
2023-08-03 10:20:00,128.56,128.57,128.04,128.07,193839.0,127.788,127.798,127.2712,127.301,193839.0
2023-08-03 10:25:00,128.05,128.15,127.66,127.67,222181.0,127.2811,127.3805,126.8934,126.9034,222181.0
2023-08-03 10:30:00,127.68,128.1,127.67,128.09,184386.0,126.9133,127.3308,126.9034,127.3209,184386.0
2023-08-03 10:35:00,128.1,128.56,128.05,128.5,199248.0,127.3308,127.788,127.2811,127.7284,199248.0
2023-08-03 10:40:00,128.49,128.65,128.37,128.45,171491.0,127.7185,127.8775,127.5992,127.6787,171491.0
2023-08-03 10:45:00,128.45,128.51,128.27,128.46,85086.0,127.6787,127.7383,127.4998,127.6886,85086.0
2023-08-03 10:50:00,128.45,128.48,128.06,128.16,132049.0,127.6787,127.7085,127.291,127.3904,132049.0
2023-08-03 10:55:00,128.15,128.45,128.09,128.45,118208.0,127.3805,127.6787,127.3209,127.6787,118208.0
2023-08-03 11:00:00,128.44,128.5,128.33,128.41,131555.0,127.6688,127.7284,127.5594,127.6389,131555.0
2023-08-03 11:05:00,128.42,128.52,128.33,128.45,133774.0,127.6489,127.7483,127.5594,127.6787,133774.0
2023-08-03 11:10:00,128.44,128.71,128.28,128.7,212868.0,127.6688,127.9371,127.5097,127.9272,212868.0
2023-08-03 11:15:00,128.71,129.11,128.58,129.04,287578.0,127.9371,128.3347,127.8079,128.2651,287578.0
2023-08-03 11:20:00,129.06,129.16,128.85,128.9,201627.0,128.285,128.3844,128.0763,128.126,201627.0
2023-08-03 11:25:00,128.9,128.92,128.7,128.76,144448.0,128.126,128.1459,127.9272,127.9868,144448.0
2023-08-03 11:30:00,128.79,128.9,128.67,128.74,107041.0,128.0167,128.126,127.8974,127.967,107041.0
2023-08-03 11:35:00,128.75,129.0,128.71,128.89,98437.0,127.9769,128.2254,127.9371,128.1161,98437.0
2023-08-03 11:40:00,128.88,128.97,128.81,128.85,81246.0,128.1061,128.1956,128.0365,128.0763,81246.0
2023-08-03 11:45:00,128.83,129.02,128.75,128.98,106613.0,128.0564,128.2453,127.9769,128.2055,106613.0
2023-08-03 11:50:00,128.99,129.13,128.94,129.0,108513.0,128.2154,128.3546,128.1658,128.2254,108513.0
2023-08-03 11:55:00,129.0,129.0,128.73,128.76,102625.0,128.2254,128.2254,127.957,127.9868,102625.0
2023-08-03 12:00:00,128.74,128.88,128.67,128.83,110907.0,127.967,128.1061,127.8974,128.0564,110907.0
2023-08-03 12:05:00,128.83,128.98,128.82,128.94,62022.0,128.0564,128.2055,128.0465,128.1658,62022.0
2023-08-03 12:10:00,128.93,128.99,128.84,128.88,55076.0,128.1558,128.2154,128.0664,128.1061,55076.0
2023-08-03 12:15:00,128.88,128.94,128.77,128.94,69484.0,128.1061,128.1658,127.9968,128.1658,69484.0
2023-08-03 12:20:00,128.94,128.97,128.85,128.96,91274.0,128.1658,128.1956,128.0763,128.1856,91274.0
2023-08-03 12:25:00,128.97,129.02,128.88,128.93,70452.0,128.1956,128.2453,128.1061,128.1558,70452.0
2023-08-03 12:30:00,128.94,129.01,128.87,128.98,63774.0,128.1658,128.2353,128.0962,128.2055,63774.0
2023-08-03 12:35:00,128.98,129.12,128.97,129.02,80875.0,128.2055,128.3447,128.1956,128.2453,80875.0
2023-08-03 12:40:00,129.03,129.25,129.02,129.23,119373.0,128.2552,128.4739,128.2453,128.454,119373.0
2023-08-03 12:45:00,129.25,129.39,129.21,129.33,184172.0,128.4739,128.613,128.4341,128.5534,184172.0
2023-08-03 12:50:00,129.33,129.37,129.18,129.19,93090.0,128.5534,128.5932,128.4043,128.4142,93090.0
2023-08-03 12:55:00,129.2,129.28,129.15,129.19,96082.0,128.4242,128.5037,128.3745,128.4142,96082.0
2023-08-03 13:00:00,129.19,129.37,129.14,129.26,117004.0,128.4142,128.5932,128.3645,128.4838,117004.0
2023-08-03 13:05:00,129.25,129.33,129.16,129.27,157773.0,128.4739,128.5534,128.3844,128.4938,157773.0
2023-08-03 13:10:00,129.26,129.38,129.21,129.26,92909.0,128.4838,128.6031,128.4341,128.4838,92909.0
2023-08-03 13:15:00,129.25,129.26,129.02,129.09,153838.0,128.4739,128.4838,128.2453,128.3148,153838.0
2023-08-03 13:20:00,129.09,129.25,129.04,129.24,83536.0,128.3148,128.4739,128.2651,128.4639,83536.0
2023-08-03 13:25:00,129.24,129.3,129.09,129.11,72395.0,128.4639,128.5236,128.3148,128.3347,72395.0
2023-08-03 13:30:00,129.11,129.17,128.98,128.99,81951.0,128.3347,128.3944,128.2055,128.2154,81951.0
2023-08-03 13:35:00,128.99,129.06,128.92,129.03,118839.0,128.2154,128.285,128.1459,128.2552,118839.0
2023-08-03 13:40:00,129.02,129.06,128.92,128.94,79947.0,128.2453,128.285,128.1459,128.1658,79947.0
2023-08-03 13:45:00,128.94,129.13,128.84,129.03,251199.0,128.1658,128.3546,128.0664,128.2552,251199.0
2023-08-03 13:50:00,129.02,129.07,128.9,128.93,91452.0,128.2453,128.295,128.126,128.1558,91452.0
2023-08-03 13:55:00,128.94,128.96,128.74,128.76,106705.0,128.1658,128.1856,127.967,127.9868,106705.0
2023-08-03 14:00:00,128.74,128.8,128.62,128.77,125533.0,127.967,128.0266,127.8477,127.9968,125533.0
2023-08-03 14:05:00,128.76,128.8,128.58,128.59,109588.0,127.9868,128.0266,127.8079,127.8179,109588.0
2023-08-03 14:10:00,128.59,128.65,128.51,128.55,125289.0,127.8179,127.8775,127.7383,127.7781,125289.0
2023-08-03 14:15:00,128.56,128.84,128.55,128.84,91596.0,127.788,128.0664,127.7781,128.0664,91596.0
2023-08-03 14:20:00,128.84,128.85,128.72,128.78,72024.0,128.0664,128.0763,127.9471,128.0067,72024.0
2023-08-03 14:25:00,128.78,128.78,128.58,128.66,103412.0,128.0067,128.0067,127.8079,127.8874,103412.0
2023-08-03 14:30:00,128.66,128.71,128.6,128.68,63546.0,127.8874,127.9371,127.8278,127.9073,63546.0
2023-08-03 14:35:00,128.67,128.69,128.47,128.65,128015.0,127.8974,127.9173,127.6986,127.8775,128015.0
2023-08-03 14:40:00,128.66,128.84,128.66,128.79,80144.0,127.8874,128.0664,127.8874,128.0167,80144.0
2023-08-03 14:45:00,128.8,128.85,128.66,128.69,102182.0,128.0266,128.0763,127.8874,127.9173,102182.0
2023-08-03 14:50:00,128.69,128.87,128.63,128.87,113078.0,127.9173,128.0962,127.8576,128.0962,113078.0
2023-08-03 14:55:00,128.86,128.88,128.73,128.78,91842.0,128.0862,128.1061,127.957,128.0067,91842.0
2023-08-03 15:00:00,128.78,128.88,128.68,128.86,127001.0,128.0067,128.1061,127.9073,128.0862,127001.0
2023-08-03 15:05:00,128.86,128.87,128.47,128.58,129827.0,128.0862,128.0962,127.6986,127.8079,129827.0
2023-08-03 15:10:00,128.58,128.62,128.29,128.37,182466.0,127.8079,127.8477,127.5197,127.5992,182466.0
2023-08-03 15:15:00,128.36,128.38,128.18,128.35,153870.0,127.5892,127.6091,127.4103,127.5793,153870.0
2023-08-03 15:20:00,128.34,128.39,128.23,128.39,208114.0,127.5694,127.6191,127.46,127.6191,208114.0
2023-08-03 15:25:00,128.4,128.48,128.31,128.48,185348.0,127.629,127.7085,127.5395,127.7085,185348.0
2023-08-03 15:30:00,128.48,128.57,128.39,128.4,158359.0,127.7085,127.798,127.6191,127.629,158359.0
2023-08-03 15:35:00,128.4,128.52,128.35,128.39,155778.0,127.629,127.7483,127.5793,127.6191,155778.0
2023-08-03 15:40:00,128.39,128.45,128.33,128.42,140347.0,127.6191,127.6787,127.5594,127.6489,140347.0
2023-08-03 15:45:00,128.41,128.52,128.4,128.42,161068.0,127.6389,127.7483,127.629,127.6489,161068.0
2023-08-03 15:50:00,128.43,128.65,128.33,128.56,237175.0,127.6588,127.8775,127.5594,127.788,237175.0
2023-08-03 15:55:00,128.56,128.64,128.37,128.41,799469.0,127.788,127.8676,127.5992,127.6389,799469.0
2023-08-04 09:30:00,129.28,130.78,129.18,130.6,1099128.0,128.5037,129.9947,128.4043,129.8158,1099128.0
2023-08-04 09:35:00,130.61,131.51,130.53,131.2,866073.0,129.8257,130.7203,129.7462,130.4122,866073.0
2023-08-04 09:40:00,131.21,131.25,130.13,130.23,610424.0,130.4221,130.4619,129.3486,129.448,610424.0
2023-08-04 09:45:00,130.23,130.9,130.05,130.85,413566.0,129.448,130.114,129.2691,130.0643,413566.0
2023-08-04 09:50:00,130.86,131.14,129.94,130.05,494550.0,130.0742,130.3525,129.1597,129.2691,494550.0
2023-08-04 09:55:00,130.02,130.27,129.73,129.79,310947.0,129.2393,129.4878,128.951,129.0106,310947.0
2023-08-04 10:00:00,129.76,129.84,129.31,129.45,271667.0,128.9808,129.0603,128.5335,128.6727,271667.0
2023-08-04 10:05:00,129.41,129.42,129.07,129.2,255298.0,128.6329,128.6429,128.295,128.4242,255298.0
2023-08-04 10:10:00,129.19,129.55,129.17,129.24,228007.0,128.4142,128.7721,128.3944,128.4639,228007.0
2023-08-04 10:15:00,129.22,129.63,128.99,129.54,208850.0,128.4441,128.8516,128.2154,128.7621,208850.0
2023-08-04 10:20:00,129.54,129.68,129.12,129.52,164746.0,128.7621,128.9013,128.3447,128.7423,164746.0
2023-08-04 10:25:00,129.52,129.54,129.13,129.34,168928.0,128.7423,128.7621,128.3546,128.5633,168928.0
2023-08-04 10:30:00,129.33,129.82,129.3,129.71,234370.0,128.5534,129.0405,128.5236,128.9311,234370.0
2023-08-04 10:35:00,129.7,129.81,129.52,129.52,122210.0,128.9212,129.0305,128.7423,128.7423,122210.0
2023-08-04 10:40:00,129.52,129.66,129.39,129.58,124667.0,128.7423,128.8814,128.613,128.8019,124667.0
2023-08-04 10:45:00,129.6,129.73,129.44,129.59,149155.0,128.8218,128.951,128.6627,128.8118,149155.0
2023-08-04 10:50:00,129.61,129.9,129.5,129.9,122913.0,128.8317,129.12,128.7224,129.12,122913.0
2023-08-04 10:55:00,129.88,129.91,129.73,129.87,114340.0,129.1001,129.1299,128.951,129.0902,114340.0
2023-08-04 11:00:00,129.89,129.98,129.8,129.96,157183.0,129.11,129.1995,129.0206,129.1796,157183.0
2023-08-04 11:05:00,129.96,130.17,129.81,130.15,194532.0,129.1796,129.3884,129.0305,129.3685,194532.0
2023-08-04 11:10:00,130.18,130.18,129.93,129.95,135848.0,129.3983,129.3983,129.1498,129.1697,135848.0
2023-08-04 11:15:00,129.95,130.13,129.94,129.99,154266.0,129.1697,129.3486,129.1597,129.2094,154266.0
2023-08-04 11:20:00,130.01,130.16,129.96,130.06,88428.0,129.2293,129.3784,129.1796,129.279,88428.0
2023-08-04 11:25:00,130.08,130.27,130.06,130.14,82273.0,129.2989,129.4878,129.279,129.3585,82273.0
2023-08-04 11:30:00,130.14,130.16,129.98,130.1,118888.0,129.3585,129.3784,129.1995,129.3188,118888.0
2023-08-04 11:35:00,130.09,130.19,129.99,130.02,105906.0,129.3088,129.4082,129.2094,129.2393,105906.0
2023-08-04 11:40:00,130.01,130.41,129.92,130.39,162386.0,129.2293,129.6269,129.1399,129.607,162386.0
2023-08-04 11:45:00,130.39,130.55,130.29,130.5,196907.0,129.607,129.7661,129.5076,129.7164,196907.0
2023-08-04 11:50:00,130.48,130.49,130.24,130.37,113997.0,129.6965,129.7064,129.4579,129.5872,113997.0
2023-08-04 11:55:00,130.36,130.39,130.18,130.24,95431.0,129.5772,129.607,129.3983,129.4579,95431.0
2023-08-04 12:00:00,130.23,130.28,130.12,130.27,141359.0,129.448,129.4977,129.3387,129.4878,141359.0
2023-08-04 12:05:00,130.27,130.36,130.04,130.05,161168.0,129.4878,129.5772,129.2591,129.2691,161168.0
2023-08-04 12:10:00,130.05,130.22,130.02,130.21,157304.0,129.2691,129.4381,129.2393,129.4281,157304.0
2023-08-04 12:15:00,130.2,130.3,130.18,130.29,148817.0,129.4182,129.5176,129.3983,129.5076,148817.0
2023-08-04 12:20:00,130.3,130.37,130.14,130.36,138838.0,129.5176,129.5872,129.3585,129.5772,138838.0
2023-08-04 12:25:00,130.36,130.57,130.36,130.48,171013.0,129.5772,129.786,129.5772,129.6965,171013.0
2023-08-04 12:30:00,130.47,130.57,130.43,130.46,114591.0,129.6866,129.786,129.6468,129.6766,114591.0
2023-08-04 12:35:00,130.48,130.54,130.43,130.52,75024.0,129.6965,129.7561,129.6468,129.7363,75024.0
2023-08-04 12:40:00,130.53,130.69,130.49,130.68,141850.0,129.7462,129.9052,129.7064,129.8953,141850.0
2023-08-04 12:45:00,130.69,130.71,130.46,130.51,136428.0,129.9052,129.9251,129.6766,129.7263,136428.0
2023-08-04 12:50:00,130.5,130.59,130.47,130.55,79441.0,129.7164,129.8058,129.6866,129.7661,79441.0
2023-08-04 12:55:00,130.56,130.57,130.43,130.44,126351.0,129.776,129.786,129.6468,129.6567,126351.0
2023-08-04 13:00:00,130.44,130.46,130.27,130.32,147040.0,129.6567,129.6766,129.4878,129.5375,147040.0
2023-08-04 13:05:00,130.32,130.33,130.11,130.19,142431.0,129.5375,129.5474,129.3287,129.4082,142431.0
2023-08-04 13:10:00,130.18,130.18,130.05,130.1,117311.0,129.3983,129.3983,129.2691,129.3188,117311.0
2023-08-04 13:15:00,130.11,130.17,130.04,130.12,114407.0,129.3287,129.3884,129.2591,129.3387,114407.0
2023-08-04 13:20:00,130.12,130.12,129.94,129.94,97191.0,129.3387,129.3387,129.1597,129.1597,97191.0
2023-08-04 13:25:00,129.95,129.95,129.59,129.69,320549.0,129.1697,129.1697,128.8118,128.9112,320549.0
2023-08-04 13:30:00,129.7,129.82,129.61,129.69,120432.0,128.9212,129.0405,128.8317,128.9112,120432.0
2023-08-04 13:35:00,129.7,129.75,129.59,129.68,95345.0,128.9212,128.9709,128.8118,128.9013,95345.0
2023-08-04 13:40:00,129.67,129.75,129.59,129.71,130236.0,128.8914,128.9709,128.8118,128.9311,130236.0
2023-08-04 13:45:00,129.71,129.96,129.65,129.87,82813.0,128.9311,129.1796,128.8715,129.0902,82813.0
2023-08-04 13:50:00,129.87,129.9,129.71,129.76,93396.0,129.0902,129.12,128.9311,128.9808,93396.0
2023-08-04 13:55:00,129.75,129.76,129.26,129.36,356098.0,128.9709,128.9808,128.4838,128.5832,356098.0
2023-08-04 14:00:00,129.35,129.37,128.93,128.93,308547.0,128.5733,128.5932,128.1558,128.1558,308547.0
2023-08-04 14:05:00,128.95,129.0,128.77,128.97,303089.0,128.1757,128.2254,127.9968,128.1956,303089.0
2023-08-04 14:10:00,128.97,129.15,128.86,129.04,154547.0,128.1956,128.3745,128.0862,128.2651,154547.0
2023-08-04 14:15:00,129.03,129.15,128.75,128.89,203750.0,128.2552,128.3745,127.9769,128.1161,203750.0
2023-08-04 14:20:00,128.89,128.89,128.53,128.59,202890.0,128.1161,128.1161,127.7582,127.8179,202890.0
2023-08-04 14:25:00,128.58,128.79,128.52,128.6,163741.0,127.8079,128.0167,127.7483,127.8278,163741.0
2023-08-04 14:30:00,128.6,128.75,128.49,128.62,196292.0,127.8278,127.9769,127.7185,127.8477,196292.0
2023-08-04 14:35:00,128.61,128.61,128.26,128.3,133358.0,127.8377,127.8377,127.4898,127.5296,133358.0
2023-08-04 14:40:00,128.31,128.47,128.18,128.35,159962.0,127.5395,127.6986,127.4103,127.5793,159962.0
2023-08-04 14:45:00,128.35,128.37,128.14,128.22,145132.0,127.5793,127.5992,127.3706,127.4501,145132.0
2023-08-04 14:50:00,128.22,128.55,128.12,128.14,285273.0,127.4501,127.7781,127.3507,127.3706,285273.0
2023-08-04 14:55:00,128.14,128.23,127.91,128.1,259273.0,127.3706,127.46,127.1419,127.3308,259273.0
2023-08-04 15:00:00,128.1,128.35,128.06,128.15,157522.0,127.3308,127.5793,127.291,127.3805,157522.0
2023-08-04 15:05:00,128.14,128.22,127.94,128.0,154237.0,127.3706,127.4501,127.1718,127.2314,154237.0
2023-08-04 15:10:00,127.98,128.23,127.96,128.18,166858.0,127.2115,127.46,127.1916,127.4103,166858.0
2023-08-04 15:15:00,128.18,128.27,128.09,128.12,158135.0,127.4103,127.4998,127.3209,127.3507,158135.0
2023-08-04 15:20:00,128.1,128.22,128.07,128.11,135927.0,127.3308,127.4501,127.301,127.3407,135927.0
2023-08-04 15:25:00,128.12,128.18,128.02,128.16,164947.0,127.3507,127.4103,127.2513,127.3904,164947.0
2023-08-04 15:30:00,128.16,128.39,128.15,128.29,183393.0,127.3904,127.6191,127.3805,127.5197,183393.0
2023-08-04 15:35:00,128.29,128.35,128.06,128.08,174869.0,127.5197,127.5793,127.291,127.3109,174869.0
2023-08-04 15:40:00,128.07,128.19,128.0,128.02,224334.0,127.301,127.4203,127.2314,127.2513,224334.0
2023-08-04 15:45:00,128.03,128.18,127.98,128.07,312008.0,127.2612,127.4103,127.2115,127.301,312008.0
2023-08-04 15:50:00,128.07,128.26,127.95,128.0,422704.0,127.301,127.4898,127.1817,127.2314,422704.0
2023-08-04 15:55:00,128.0,128.17,127.95,128.13,1115770.0,127.2314,127.4004,127.1817,127.3606,1115770.0
2023-08-07 09:30:00,129.11,129.54,129.02,129.45,719989.0,128.3347,128.7621,128.2453,128.6727,719989.0
2023-08-07 09:35:00,129.45,130.07,129.43,129.88,611035.0,128.6727,129.289,128.6528,129.1001,611035.0
2023-08-07 09:40:00,129.89,130.3,129.63,129.72,474406.0,129.11,129.5176,128.8516,128.9411,474406.0
2023-08-07 09:45:00,129.72,129.88,129.3,129.4,378021.0,128.9411,129.1001,128.5236,128.623,378021.0
2023-08-07 09:50:00,129.4,129.8,129.34,129.77,285327.0,128.623,129.0206,128.5633,128.9908,285327.0
2023-08-07 09:55:00,129.77,129.91,129.53,129.53,218893.0,128.9908,129.1299,128.7522,128.7522,218893.0
2023-08-07 10:00:00,129.53,129.53,129.06,129.41,209864.0,128.7522,128.7522,128.285,128.6329,209864.0
2023-08-07 10:05:00,129.42,129.86,129.35,129.83,270449.0,128.6429,129.0802,128.5733,129.0504,270449.0
2023-08-07 10:10:00,129.84,129.9,129.58,129.77,147570.0,129.0603,129.12,128.8019,128.9908,147570.0
2023-08-07 10:15:00,129.77,129.97,129.68,129.96,232260.0,128.9908,129.1896,128.9013,129.1796,232260.0
2023-08-07 10:20:00,129.96,130.0,129.72,129.92,217570.0,129.1796,129.2194,128.9411,129.1399,217570.0
2023-08-07 10:25:00,129.92,129.98,129.7,129.75,228728.0,129.1399,129.1995,128.9212,128.9709,228728.0
2023-08-07 10:30:00,129.73,130.02,129.63,130.0,195463.0,128.951,129.2393,128.8516,129.2194,195463.0
2023-08-07 10:35:00,130.0,130.2,129.97,130.19,197458.0,129.2194,129.4182,129.1896,129.4082,197458.0
2023-08-07 10:40:00,130.2,130.42,130.18,130.21,292404.0,129.4182,129.6369,129.3983,129.4281,292404.0
2023-08-07 10:45:00,130.22,130.53,130.16,130.52,284120.0,129.4381,129.7462,129.3784,129.7363,284120.0
2023-08-07 10:50:00,130.52,130.54,130.15,130.26,197561.0,129.7363,129.7561,129.3685,129.4778,197561.0
2023-08-07 10:55:00,130.25,130.47,130.11,130.34,154265.0,129.4679,129.6866,129.3287,129.5573,154265.0
2023-08-07 11:00:00,130.34,130.49,130.24,130.28,178256.0,129.5573,129.7064,129.4579,129.4977,178256.0
2023-08-07 11:05:00,130.26,130.34,130.09,130.25,167815.0,129.4778,129.5573,129.3088,129.4679,167815.0
2023-08-07 11:10:00,130.24,130.41,130.2,130.37,109804.0,129.4579,129.6269,129.4182,129.5872,109804.0
2023-08-07 11:15:00,130.36,130.4,129.81,129.88,197007.0,129.5772,129.617,129.0305,129.1001,197007.0
2023-08-07 11:20:00,129.88,130.28,129.84,130.14,197280.0,129.1001,129.4977,129.0603,129.3585,197280.0
2023-08-07 11:25:00,130.14,130.33,130.1,130.21,103863.0,129.3585,129.5474,129.3188,129.4281,103863.0
2023-08-07 11:30:00,130.2,130.26,129.87,130.06,105891.0,129.4182,129.4778,129.0902,129.279,105891.0
2023-08-07 11:35:00,130.05,130.28,130.02,130.15,107583.0,129.2691,129.4977,129.2393,129.3685,107583.0
2023-08-07 11:40:00,130.14,130.32,130.11,130.32,108159.0,129.3585,129.5375,129.3287,129.5375,108159.0
2023-08-07 11:45:00,130.33,130.39,130.24,130.36,84934.0,129.5474,129.607,129.4579,129.5772,84934.0
2023-08-07 11:50:00,130.35,130.53,130.29,130.52,134432.0,129.5673,129.7462,129.5076,129.7363,134432.0
2023-08-07 11:55:00,130.54,130.76,130.53,130.75,166658.0,129.7561,129.9748,129.7462,129.9649,166658.0
2023-08-07 12:00:00,130.75,130.93,130.73,130.91,190434.0,129.9649,130.1438,129.945,130.1239,190434.0
2023-08-07 12:05:00,130.92,130.97,130.84,130.93,195939.0,130.1339,130.1836,130.0543,130.1438,195939.0
2023-08-07 12:10:00,130.93,131.23,130.88,131.17,332745.0,130.1438,130.442,130.0941,130.3824,332745.0
2023-08-07 12:15:00,131.18,131.2,130.97,130.97,139471.0,130.3923,130.4122,130.1836,130.1836,139471.0
2023-08-07 12:20:00,130.96,131.05,130.85,131.05,164517.0,130.1736,130.2631,130.0643,130.2631,164517.0
2023-08-07 12:25:00,131.05,131.24,131.04,131.24,137930.0,130.2631,130.4519,130.2531,130.4519,137930.0
2023-08-07 12:30:00,131.23,131.32,131.17,131.3,169875.0,130.442,130.5315,130.3824,130.5116,169875.0
2023-08-07 12:35:00,131.3,131.32,131.16,131.17,190535.0,130.5116,130.5315,130.3724,130.3824,190535.0
2023-08-07 12:40:00,131.17,131.18,131.05,131.16,133777.0,130.3824,130.3923,130.2631,130.3724,133777.0
2023-08-07 12:45:00,131.17,131.33,131.08,131.26,142462.0,130.3824,130.5414,130.2929,130.4718,142462.0
2023-08-07 12:50:00,131.27,131.46,131.17,131.4,147867.0,130.4818,130.6706,130.3824,130.611,147867.0
2023-08-07 12:55:00,131.4,131.58,131.34,131.5,227515.0,130.611,130.7899,130.5513,130.7104,227515.0
2023-08-07 13:00:00,131.5,131.57,131.43,131.48,140733.0,130.7104,130.78,130.6408,130.6905,140733.0
2023-08-07 13:05:00,131.48,131.58,131.46,131.56,108079.0,130.6905,130.7899,130.6706,130.77,108079.0
2023-08-07 13:10:00,131.56,131.57,131.33,131.39,172252.0,130.77,130.78,130.5414,130.601,172252.0
2023-08-07 13:15:00,131.39,131.52,131.37,131.51,103500.0,130.601,130.7303,130.5812,130.7203,103500.0
2023-08-07 13:20:00,131.5,131.58,131.43,131.46,117857.0,130.7104,130.7899,130.6408,130.6706,117857.0
2023-08-07 13:25:00,131.47,131.49,131.23,131.25,95892.0,130.6806,130.7004,130.442,130.4619,95892.0
2023-08-07 13:30:00,131.25,131.35,131.18,131.3,85467.0,130.4619,130.5613,130.3923,130.5116,85467.0
2023-08-07 13:35:00,131.31,131.38,131.22,131.26,104521.0,130.5215,130.5911,130.4321,130.4718,104521.0
2023-08-07 13:40:00,131.27,131.36,131.23,131.34,105609.0,130.4818,130.5712,130.442,130.5513,105609.0
2023-08-07 13:45:00,131.33,131.48,131.17,131.37,134535.0,130.5414,130.6905,130.3824,130.5812,134535.0
2023-08-07 13:50:00,131.35,131.43,131.29,131.4,97630.0,130.5613,130.6408,130.5016,130.611,97630.0
2023-08-07 13:55:00,131.41,131.54,131.38,131.46,125670.0,130.6209,130.7501,130.5911,130.6706,125670.0
2023-08-07 14:00:00,131.45,131.54,131.4,131.4,123060.0,130.6607,130.7501,130.611,130.611,123060.0
2023-08-07 14:05:00,131.4,131.43,131.25,131.37,118566.0,130.611,130.6408,130.4619,130.5812,118566.0
2023-08-07 14:10:00,131.38,131.43,131.17,131.17,140957.0,130.5911,130.6408,130.3824,130.3824,140957.0
2023-08-07 14:15:00,131.18,131.23,131.11,131.17,168403.0,130.3923,130.442,130.3227,130.3824,168403.0
2023-08-07 14:20:00,131.17,131.21,131.03,131.04,122793.0,130.3824,130.4221,130.2432,130.2531,122793.0
2023-08-07 14:25:00,131.03,131.03,130.71,130.78,243465.0,130.2432,130.2432,129.9251,129.9947,243465.0
2023-08-07 14:30:00,130.78,131.26,130.77,131.18,148114.0,129.9947,130.4718,129.9848,130.3923,148114.0
2023-08-07 14:35:00,131.18,131.26,131.05,131.12,123686.0,130.3923,130.4718,130.2631,130.3327,123686.0
2023-08-07 14:40:00,131.13,131.15,131.03,131.09,102494.0,130.3426,130.3625,130.2432,130.3028,102494.0
2023-08-07 14:45:00,131.09,131.21,131.06,131.21,77473.0,130.3028,130.4221,130.273,130.4221,77473.0
2023-08-07 14:50:00,131.21,131.24,131.11,131.22,73888.0,130.4221,130.4519,130.3227,130.4321,73888.0
2023-08-07 14:55:00,131.22,131.29,131.14,131.2,101231.0,130.4321,130.5016,130.3525,130.4122,101231.0
2023-08-07 15:00:00,131.21,131.33,131.2,131.22,81059.0,130.4221,130.5414,130.4122,130.4321,81059.0
2023-08-07 15:05:00,131.22,131.29,131.17,131.22,102337.0,130.4321,130.5016,130.3824,130.4321,102337.0
2023-08-07 15:10:00,131.22,131.34,131.2,131.31,98264.0,130.4321,130.5513,130.4122,130.5215,98264.0
2023-08-07 15:15:00,131.3,131.4,131.26,131.4,112048.0,130.5116,130.611,130.4718,130.611,112048.0
2023-08-07 15:20:00,131.4,131.51,131.36,131.45,143151.0,130.611,130.7203,130.5712,130.6607,143151.0
2023-08-07 15:25:00,131.45,131.49,131.37,131.42,151252.0,130.6607,130.7004,130.5812,130.6309,151252.0
2023-08-07 15:30:00,131.43,131.5,131.29,131.46,164200.0,130.6408,130.7104,130.5016,130.6706,164200.0
2023-08-07 15:35:00,131.46,131.54,131.33,131.39,183267.0,130.6706,130.7501,130.5414,130.601,183267.0
2023-08-07 15:40:00,131.39,131.47,131.34,131.34,167627.0,130.601,130.6806,130.5513,130.5513,167627.0
2023-08-07 15:45:00,131.34,131.36,131.16,131.34,227466.0,130.5513,130.5712,130.3724,130.5513,227466.0
2023-08-07 15:50:00,131.34,131.52,131.3,131.41,335953.0,130.5513,130.7303,130.5116,130.6209,335953.0
2023-08-07 15:55:00,131.4,131.61,131.35,131.53,872301.0,130.611,130.8197,130.5613,130.7402,872301.0
2023-08-08 09:30:00,130.54,131.14,130.52,130.7,616342.0,129.7561,130.3525,129.7363,129.9152,616342.0
2023-08-08 09:35:00,130.72,131.01,130.45,130.93,283881.0,129.9351,130.2233,129.6667,130.1438,283881.0
2023-08-08 09:40:00,130.91,130.99,130.42,130.62,277923.0,130.1239,130.2034,129.6369,129.8357,277923.0
2023-08-08 09:45:00,130.6,130.79,130.26,130.27,381496.0,129.8158,130.0046,129.4778,129.4878,381496.0
2023-08-08 09:50:00,130.26,130.5,130.15,130.39,252837.0,129.4778,129.7164,129.3685,129.607,252837.0
2023-08-08 09:55:00,130.4,130.5,130.18,130.3,292946.0,129.617,129.7164,129.3983,129.5176,292946.0
2023-08-08 10:00:00,130.29,130.44,129.94,130.31,340316.0,129.5076,129.6567,129.1597,129.5275,340316.0
2023-08-08 10:05:00,130.31,130.43,130.2,130.26,201570.0,129.5275,129.6468,129.4182,129.4778,201570.0
2023-08-08 10:10:00,130.26,130.26,130.03,130.11,193247.0,129.4778,129.4778,129.2492,129.3287,193247.0
2023-08-08 10:15:00,130.11,130.24,130.01,130.06,217235.0,129.3287,129.4579,129.2293,129.279,217235.0
2023-08-08 10:20:00,130.05,130.26,129.98,130.12,193654.0,129.2691,129.4778,129.1995,129.3387,193654.0
2023-08-08 10:25:00,130.1,130.52,130.07,130.49,273004.0,129.3188,129.7363,129.289,129.7064,273004.0
2023-08-08 10:30:00,130.49,130.57,130.14,130.17,209240.0,129.7064,129.786,129.3585,129.3884,209240.0
2023-08-08 10:35:00,130.17,130.5,130.13,130.46,170046.0,129.3884,129.7164,129.3486,129.6766,170046.0
2023-08-08 10:40:00,130.46,130.58,130.41,130.5,178281.0,129.6766,129.7959,129.6269,129.7164,178281.0
2023-08-08 10:45:00,130.51,130.51,130.21,130.3,128375.0,129.7263,129.7263,129.4281,129.5176,128375.0
2023-08-08 10:50:00,130.29,130.36,130.09,130.28,156762.0,129.5076,129.5772,129.3088,129.4977,156762.0
2023-08-08 10:55:00,130.27,130.28,129.99,130.06,207412.0,129.4878,129.4977,129.2094,129.279,207412.0
2023-08-08 11:00:00,130.05,130.09,129.73,129.81,276281.0,129.2691,129.3088,128.951,129.0305,276281.0
2023-08-08 11:05:00,129.81,129.88,129.6,129.71,157448.0,129.0305,129.1001,128.8218,128.9311,157448.0
2023-08-08 11:10:00,129.7,129.98,129.54,129.98,171024.0,128.9212,129.1995,128.7621,129.1995,171024.0
2023-08-08 11:15:00,129.99,130.22,129.98,130.12,200334.0,129.2094,129.4381,129.1995,129.3387,200334.0
2023-08-08 11:20:00,130.12,130.48,130.1,130.47,214125.0,129.3387,129.6965,129.3188,129.6866,214125.0
2023-08-08 11:25:00,130.47,130.55,130.33,130.46,228586.0,129.6866,129.7661,129.5474,129.6766,228586.0
2023-08-08 11:30:00,130.45,130.55,130.37,130.4,166659.0,129.6667,129.7661,129.5872,129.617,166659.0
2023-08-08 11:35:00,130.4,130.62,130.34,130.59,170853.0,129.617,129.8357,129.5573,129.8058,170853.0
2023-08-08 11:40:00,130.58,130.6,130.3,130.44,144087.0,129.7959,129.8158,129.5176,129.6567,144087.0
2023-08-08 11:45:00,130.43,130.5,130.35,130.4,115366.0,129.6468,129.7164,129.5673,129.617,115366.0
2023-08-08 11:50:00,130.38,130.67,130.38,130.58,167869.0,129.5971,129.8854,129.5971,129.7959,167869.0
2023-08-08 11:55:00,130.59,130.73,130.53,130.63,139773.0,129.8058,129.945,129.7462,129.8456,139773.0
2023-08-08 12:00:00,130.62,130.79,130.54,130.78,171398.0,129.8357,130.0046,129.7561,129.9947,171398.0
2023-08-08 12:05:00,130.78,131.14,130.78,131.14,303625.0,129.9947,130.3525,129.9947,130.3525,303625.0
2023-08-08 12:10:00,131.14,131.3,131.09,131.26,245951.0,130.3525,130.5116,130.3028,130.4718,245951.0
2023-08-08 12:15:00,131.26,131.28,131.18,131.19,195166.0,130.4718,130.4917,130.3923,130.4022,195166.0
2023-08-08 12:20:00,131.19,131.32,131.07,131.31,212672.0,130.4022,130.5315,130.283,130.5215,212672.0
2023-08-08 12:25:00,131.32,131.34,131.01,131.05,188090.0,130.5315,130.5513,130.2233,130.2631,188090.0
2023-08-08 12:30:00,131.05,131.27,131.0,131.24,167366.0,130.2631,130.4818,130.2134,130.4519,167366.0
2023-08-08 12:35:00,131.23,131.23,130.88,130.98,156030.0,130.442,130.442,130.0941,130.1935,156030.0
2023-08-08 12:40:00,130.98,131.01,130.76,130.78,117146.0,130.1935,130.2233,129.9748,129.9947,117146.0
2023-08-08 12:45:00,130.77,130.86,130.73,130.73,191940.0,129.9848,130.0742,129.945,129.945,191940.0
2023-08-08 12:50:00,130.72,130.9,130.72,130.76,195156.0,129.9351,130.114,129.9351,129.9748,195156.0
2023-08-08 12:55:00,130.76,131.04,130.75,131.03,109385.0,129.9748,130.2531,129.9649,130.2432,109385.0
2023-08-08 13:00:00,131.03,131.21,130.97,131.15,172090.0,130.2432,130.4221,130.1836,130.3625,172090.0
2023-08-08 13:05:00,131.14,131.19,131.0,131.04,122157.0,130.3525,130.4022,130.2134,130.2531,122157.0
2023-08-08 13:10:00,131.03,131.1,130.93,131.1,165835.0,130.2432,130.3128,130.1438,130.3128,165835.0
2023-08-08 13:15:00,131.09,131.33,131.09,131.19,162650.0,130.3028,130.5414,130.3028,130.4022,162650.0
2023-08-08 13:20:00,131.19,131.27,131.08,131.11,109580.0,130.4022,130.4818,130.2929,130.3227,109580.0
2023-08-08 13:25:00,131.12,131.12,130.93,131.05,93621.0,130.3327,130.3327,130.1438,130.2631,93621.0
2023-08-08 13:30:00,131.05,131.16,130.93,130.94,115956.0,130.2631,130.3724,130.1438,130.1537,115956.0
2023-08-08 13:35:00,130.93,131.05,130.78,131.04,124828.0,130.1438,130.2631,129.9947,130.2531,124828.0
2023-08-08 13:40:00,131.04,131.08,130.95,130.97,116066.0,130.2531,130.2929,130.1637,130.1836,116066.0
2023-08-08 13:45:00,130.94,131.03,130.9,130.94,87461.0,130.1537,130.2432,130.114,130.1537,87461.0
2023-08-08 13:50:00,130.93,131.1,130.91,131.02,132657.0,130.1438,130.3128,130.1239,130.2333,132657.0
2023-08-08 13:55:00,131.02,131.1,130.99,131.09,113073.0,130.2333,130.3128,130.2034,130.3028,113073.0
2023-08-08 14:00:00,131.09,131.13,130.95,131.02,126705.0,130.3028,130.3426,130.1637,130.2333,126705.0
2023-08-08 14:05:00,131.01,131.15,130.96,131.08,183665.0,130.2233,130.3625,130.1736,130.2929,183665.0
2023-08-08 14:10:00,131.09,131.25,131.01,131.23,139249.0,130.3028,130.4619,130.2233,130.442,139249.0
2023-08-08 14:15:00,131.24,131.45,131.23,131.34,191748.0,130.4519,130.6607,130.442,130.5513,191748.0
2023-08-08 14:20:00,131.34,131.39,131.26,131.29,119116.0,130.5513,130.601,130.4718,130.5016,119116.0
2023-08-08 14:25:00,131.29,131.35,131.17,131.19,118891.0,130.5016,130.5613,130.3824,130.4022,118891.0
2023-08-08 14:30:00,131.2,131.21,131.1,131.18,123380.0,130.4122,130.4221,130.3128,130.3923,123380.0
2023-08-08 14:35:00,131.19,131.24,131.1,131.17,151783.0,130.4022,130.4519,130.3128,130.3824,151783.0
2023-08-08 14:40:00,131.17,131.17,130.99,131.03,179367.0,130.3824,130.3824,130.2034,130.2432,179367.0
2023-08-08 14:45:00,131.04,131.06,130.91,131.01,195980.0,130.2531,130.273,130.1239,130.2233,195980.0
2023-08-08 14:50:00,131.02,131.14,130.93,131.13,121607.0,130.2333,130.3525,130.1438,130.3426,121607.0
2023-08-08 14:55:00,131.13,131.4,131.1,131.35,212959.0,130.3426,130.611,130.3128,130.5613,212959.0
2023-08-08 15:00:00,131.35,131.5,131.28,131.45,211636.0,130.5613,130.7104,130.4917,130.6607,211636.0
2023-08-08 15:05:00,131.45,131.5,131.34,131.35,156892.0,130.6607,130.7104,130.5513,130.5613,156892.0
2023-08-08 15:10:00,131.35,131.44,131.3,131.35,111020.0,130.5613,130.6507,130.5116,130.5613,111020.0
2023-08-08 15:15:00,131.34,131.38,131.22,131.28,129833.0,130.5513,130.5911,130.4321,130.4917,129833.0
2023-08-08 15:20:00,131.28,131.35,131.26,131.32,155104.0,130.4917,130.5613,130.4718,130.5315,155104.0
2023-08-08 15:25:00,131.31,131.32,131.18,131.19,179826.0,130.5215,130.5315,130.3923,130.4022,179826.0
2023-08-08 15:30:00,131.2,131.24,131.02,131.1,212828.0,130.4122,130.4519,130.2333,130.3128,212828.0
2023-08-08 15:35:00,131.09,131.15,131.05,131.11,157823.0,130.3028,130.3625,130.2631,130.3227,157823.0
2023-08-08 15:40:00,131.1,131.37,131.09,131.29,305421.0,130.3128,130.5812,130.3028,130.5016,305421.0
2023-08-08 15:45:00,131.29,131.45,131.27,131.41,234056.0,130.5016,130.6607,130.4818,130.6209,234056.0
2023-08-08 15:50:00,131.41,131.5,131.32,131.39,458683.0,130.6209,130.7104,130.5315,130.601,458683.0
2023-08-08 15:55:00,131.39,131.51,131.32,131.4,829508.0,130.601,130.7203,130.5315,130.611,829508.0
2023-08-09 09:30:00,131.66,132.04,131.55,131.72,589555.0,130.8694,131.2471,130.7601,130.9291,589555.0
2023-08-09 09:35:00,131.72,131.81,131.22,131.31,305923.0,130.9291,131.0185,130.4321,130.5215,305923.0
2023-08-09 09:40:00,131.31,131.75,131.15,131.38,352605.0,130.5215,130.9589,130.3625,130.5911,352605.0
2023-08-09 09:45:00,131.38,131.7,131.34,131.49,272133.0,130.5911,130.9092,130.5513,130.7004,272133.0
2023-08-09 09:50:00,131.49,131.56,131.07,131.24,247944.0,130.7004,130.77,130.283,130.4519,247944.0
2023-08-09 09:55:00,131.23,131.31,130.77,130.81,361199.0,130.442,130.5215,129.9848,130.0245,361199.0
2023-08-09 10:00:00,130.81,131.17,130.81,131.0,312229.0,130.0245,130.3824,130.0245,130.2134,312229.0
2023-08-09 10:05:00,131.0,131.17,130.93,131.16,363049.0,130.2134,130.3824,130.1438,130.3724,363049.0
2023-08-09 10:10:00,131.17,131.44,131.17,131.44,202539.0,130.3824,130.6507,130.3824,130.6507,202539.0
2023-08-09 10:15:00,131.44,131.58,131.29,131.32,234194.0,130.6507,130.7899,130.5016,130.5315,234194.0
2023-08-09 10:20:00,131.32,131.32,131.07,131.17,193145.0,130.5315,130.5315,130.283,130.3824,193145.0
2023-08-09 10:25:00,131.17,131.41,131.16,131.25,247001.0,130.3824,130.6209,130.3724,130.4619,247001.0
2023-08-09 10:30:00,131.24,131.42,131.16,131.18,203578.0,130.4519,130.6309,130.3724,130.3923,203578.0
2023-08-09 10:35:00,131.19,131.27,131.04,131.14,163348.0,130.4022,130.4818,130.2531,130.3525,163348.0
2023-08-09 10:40:00,131.14,131.33,131.07,131.22,158889.0,130.3525,130.5414,130.283,130.4321,158889.0
2023-08-09 10:45:00,131.23,131.26,131.02,131.03,118039.0,130.442,130.4718,130.2333,130.2432,118039.0
2023-08-09 10:50:00,131.02,131.06,130.67,130.75,267122.0,130.2333,130.273,129.8854,129.9649,267122.0
2023-08-09 10:55:00,130.76,130.8,130.29,130.3,242010.0,129.9748,130.0146,129.5076,129.5176,242010.0
2023-08-09 11:00:00,130.27,130.5,130.09,130.44,264878.0,129.4878,129.7164,129.3088,129.6567,264878.0
2023-08-09 11:05:00,130.45,130.45,130.19,130.21,129694.0,129.6667,129.6667,129.4082,129.4281,129694.0
2023-08-09 11:10:00,130.2,130.2,129.89,129.96,230028.0,129.4182,129.4182,129.11,129.1796,230028.0
2023-08-09 11:15:00,129.97,130.03,129.78,129.82,224056.0,129.1896,129.2492,129.0007,129.0405,224056.0
2023-08-09 11:20:00,129.81,129.82,129.53,129.56,240735.0,129.0305,129.0405,128.7522,128.782,240735.0
2023-08-09 11:25:00,129.56,129.62,129.19,129.26,326912.0,128.782,128.8417,128.4142,128.4838,326912.0
2023-08-09 11:30:00,129.25,129.48,129.0,129.46,458343.0,128.4739,128.7025,128.2254,128.6826,458343.0
2023-08-09 11:35:00,129.47,129.73,129.36,129.72,194038.0,128.6926,128.951,128.5832,128.9411,194038.0
2023-08-09 11:40:00,129.73,129.81,129.49,129.6,156726.0,128.951,129.0305,128.7124,128.8218,156726.0
2023-08-09 11:45:00,129.59,129.71,129.31,129.33,133227.0,128.8118,128.9311,128.5335,128.5534,133227.0
2023-08-09 11:50:00,129.33,129.63,129.27,129.59,263703.0,128.5534,128.8516,128.4938,128.8118,263703.0
2023-08-09 11:55:00,129.59,129.71,129.46,129.6,142800.0,128.8118,128.9311,128.6826,128.8218,142800.0
2023-08-09 12:00:00,129.58,129.85,129.53,129.72,250034.0,128.8019,129.0703,128.7522,128.9411,250034.0
2023-08-09 12:05:00,129.72,129.9,129.7,129.82,138674.0,128.9411,129.12,128.9212,129.0405,138674.0
2023-08-09 12:10:00,129.82,129.86,129.58,129.84,183366.0,129.0405,129.0802,128.8019,129.0603,183366.0
2023-08-09 12:15:00,129.84,129.89,129.75,129.82,122123.0,129.0603,129.11,128.9709,129.0405,122123.0
2023-08-09 12:20:00,129.84,129.88,129.71,129.87,105337.0,129.0603,129.1001,128.9311,129.0902,105337.0
2023-08-09 12:25:00,129.88,130.0,129.87,129.89,113665.0,129.1001,129.2194,129.0902,129.11,113665.0
2023-08-09 12:30:00,129.88,130.0,129.83,129.98,94211.0,129.1001,129.2194,129.0504,129.1995,94211.0
2023-08-09 12:35:00,129.98,130.1,129.93,130.01,130021.0,129.1995,129.3188,129.1498,129.2293,130021.0
2023-08-09 12:40:00,129.99,130.13,129.99,130.11,69504.0,129.2094,129.3486,129.2094,129.3287,69504.0
2023-08-09 12:45:00,130.1,130.26,130.03,130.25,126813.0,129.3188,129.4778,129.2492,129.4679,126813.0
2023-08-09 12:50:00,130.24,130.24,130.06,130.14,104309.0,129.4579,129.4579,129.279,129.3585,104309.0
2023-08-09 12:55:00,130.15,130.2,129.88,129.91,156906.0,129.3685,129.4182,129.1001,129.1299,156906.0
2023-08-09 13:00:00,129.9,130.12,129.77,130.12,120595.0,129.12,129.3387,128.9908,129.3387,120595.0
2023-08-09 13:05:00,130.12,130.26,130.11,130.22,134899.0,129.3387,129.4778,129.3287,129.4381,134899.0
2023-08-09 13:10:00,130.22,130.36,130.2,130.34,101997.0,129.4381,129.5772,129.4182,129.5573,101997.0
2023-08-09 13:15:00,130.35,130.43,130.28,130.34,103463.0,129.5673,129.6468,129.4977,129.5573,103463.0
2023-08-09 13:20:00,130.35,130.45,130.27,130.39,114510.0,129.5673,129.6667,129.4878,129.607,114510.0
2023-08-09 13:25:00,130.39,130.46,130.35,130.37,90105.0,129.607,129.6766,129.5673,129.5872,90105.0
2023-08-09 13:30:00,130.37,130.56,130.37,130.56,107583.0,129.5872,129.776,129.5872,129.776,107583.0
2023-08-09 13:35:00,130.57,130.65,130.5,130.65,165473.0,129.786,129.8655,129.7164,129.8655,165473.0
2023-08-09 13:40:00,130.66,130.71,130.57,130.6,140053.0,129.8754,129.9251,129.786,129.8158,140053.0
2023-08-09 13:45:00,130.6,130.65,130.51,130.53,93351.0,129.8158,129.8655,129.7263,129.7462,93351.0
2023-08-09 13:50:00,130.54,130.68,130.52,130.64,98766.0,129.7561,129.8953,129.7363,129.8555,98766.0
2023-08-09 13:55:00,130.64,130.66,130.54,130.59,96887.0,129.8555,129.8754,129.7561,129.8058,96887.0
2023-08-09 14:00:00,130.59,130.7,130.57,130.7,147671.0,129.8058,129.9152,129.786,129.9152,147671.0
2023-08-09 14:05:00,130.71,130.79,130.7,130.78,118969.0,129.9251,130.0046,129.9152,129.9947,118969.0
2023-08-09 14:10:00,130.78,130.96,130.76,130.93,169696.0,129.9947,130.1736,129.9748,130.1438,169696.0
2023-08-09 14:15:00,130.94,131.09,130.93,131.02,201800.0,130.1537,130.3028,130.1438,130.2333,201800.0
2023-08-09 14:20:00,131.03,131.11,130.88,130.93,158770.0,130.2432,130.3227,130.0941,130.1438,158770.0
2023-08-09 14:25:00,130.93,131.01,130.9,130.99,108704.0,130.1438,130.2233,130.114,130.2034,108704.0
2023-08-09 14:30:00,130.99,131.11,130.76,130.78,173162.0,130.2034,130.3227,129.9748,129.9947,173162.0
2023-08-09 14:35:00,130.78,130.96,130.77,130.93,116779.0,129.9947,130.1736,129.9848,130.1438,116779.0
2023-08-09 14:40:00,130.93,130.94,130.77,130.78,91839.0,130.1438,130.1537,129.9848,129.9947,91839.0
2023-08-09 14:45:00,130.79,130.81,130.66,130.75,142742.0,130.0046,130.0245,129.8754,129.9649,142742.0
2023-08-09 14:50:00,130.76,130.76,130.46,130.52,125681.0,129.9748,129.9748,129.6766,129.7363,125681.0
2023-08-09 14:55:00,130.52,130.66,130.5,130.52,115748.0,129.7363,129.8754,129.7164,129.7363,115748.0
2023-08-09 15:00:00,130.52,130.53,130.35,130.4,156895.0,129.7363,129.7462,129.5673,129.617,156895.0
2023-08-09 15:05:00,130.4,130.41,130.11,130.12,204048.0,129.617,129.6269,129.3287,129.3387,204048.0
2023-08-09 15:10:00,130.13,130.15,129.99,130.12,189351.0,129.3486,129.3685,129.2094,129.3387,189351.0
2023-08-09 15:15:00,130.12,130.25,130.06,130.24,137392.0,129.3387,129.4679,129.279,129.4579,137392.0
2023-08-09 15:20:00,130.24,130.36,130.17,130.35,142879.0,129.4579,129.5772,129.3884,129.5673,142879.0
2023-08-09 15:25:00,130.36,130.46,130.34,130.39,157893.0,129.5772,129.6766,129.5573,129.607,157893.0
2023-08-09 15:30:00,130.39,130.42,130.14,130.16,194072.0,129.607,129.6369,129.3585,129.3784,194072.0
2023-08-09 15:35:00,130.15,130.36,130.13,130.14,133098.0,129.3685,129.5772,129.3486,129.3585,133098.0
2023-08-09 15:40:00,130.14,130.32,130.13,130.19,169254.0,129.3585,129.5375,129.3486,129.4082,169254.0
2023-08-09 15:45:00,130.19,130.19,129.79,129.89,257332.0,129.4082,129.4082,129.0106,129.11,257332.0
2023-08-09 15:50:00,129.89,129.99,129.75,129.81,418203.0,129.11,129.2094,128.9709,129.0305,418203.0
2023-08-09 15:55:00,129.81,129.82,129.51,129.66,1156912.0,129.0305,129.0405,128.7323,128.8814,1156912.0
2023-08-10 09:30:00,131.37,131.7,130.56,131.13,753967.0,130.5812,130.9092,129.776,130.3426,753967.0
2023-08-10 09:35:00,131.15,131.5,130.95,131.24,329317.0,130.3625,130.7104,130.1637,130.4519,329317.0
2023-08-10 09:40:00,131.26,131.47,130.88,130.9,204445.0,130.4718,130.6806,130.0941,130.114,204445.0
2023-08-10 09:45:00,130.92,131.44,130.91,131.38,370244.0,130.1339,130.6507,130.1239,130.5911,370244.0
2023-08-10 09:50:00,131.37,131.54,131.23,131.51,326641.0,130.5812,130.7501,130.442,130.7203,326641.0
2023-08-10 09:55:00,131.52,131.81,131.43,131.77,364795.0,130.7303,131.0185,130.6408,130.9788,364795.0
2023-08-10 10:00:00,131.76,132.02,131.76,131.84,296993.0,130.9688,131.2273,130.9688,131.0483,296993.0
2023-08-10 10:05:00,131.84,132.05,131.56,131.61,336163.0,131.0483,131.2571,130.77,130.8197,336163.0
2023-08-10 10:10:00,131.61,131.65,131.43,131.47,215472.0,130.8197,130.8595,130.6408,130.6806,215472.0
2023-08-10 10:15:00,131.48,131.62,131.37,131.44,195172.0,130.6905,130.8297,130.5812,130.6507,195172.0
2023-08-10 10:20:00,131.45,131.56,131.31,131.56,192096.0,130.6607,130.77,130.5215,130.77,192096.0
2023-08-10 10:25:00,131.56,131.58,131.11,131.25,186609.0,130.77,130.7899,130.3227,130.4619,186609.0
2023-08-10 10:30:00,131.23,131.41,131.16,131.33,168723.0,130.442,130.6209,130.3724,130.5414,168723.0
2023-08-10 10:35:00,131.32,131.38,130.96,131.16,187536.0,130.5315,130.5911,130.1736,130.3724,187536.0
2023-08-10 10:40:00,131.14,131.23,130.94,131.04,169416.0,130.3525,130.442,130.1537,130.2531,169416.0
2023-08-10 10:45:00,131.01,131.04,130.62,130.72,262152.0,130.2233,130.2531,129.8357,129.9351,262152.0
2023-08-10 10:50:00,130.71,130.9,130.64,130.85,174043.0,129.9251,130.114,129.8555,130.0643,174043.0
2023-08-10 10:55:00,130.86,131.06,130.82,130.83,131266.0,130.0742,130.273,130.0345,130.0444,131266.0
2023-08-10 11:00:00,130.85,130.94,130.53,130.57,326908.0,130.0643,130.1537,129.7462,129.786,326908.0
2023-08-10 11:05:00,130.57,130.82,130.38,130.71,167333.0,129.786,130.0345,129.5971,129.9251,167333.0
2023-08-10 11:10:00,130.71,130.96,130.64,130.69,166238.0,129.9251,130.1736,129.8555,129.9052,166238.0
2023-08-10 11:15:00,130.69,130.74,130.51,130.58,111526.0,129.9052,129.9549,129.7263,129.7959,111526.0
2023-08-10 11:20:00,130.58,130.59,130.22,130.37,170859.0,129.7959,129.8058,129.4381,129.5872,170859.0
2023-08-10 11:25:00,130.36,130.59,130.36,130.54,135649.0,129.5772,129.8058,129.5772,129.7561,135649.0
2023-08-10 11:30:00,130.56,130.92,130.41,130.92,123241.0,129.776,130.1339,129.6269,130.1339,123241.0
2023-08-10 11:35:00,130.93,131.05,130.89,130.98,139996.0,130.1438,130.2631,130.104,130.1935,139996.0
2023-08-10 11:40:00,130.99,130.99,130.62,130.77,178511.0,130.2034,130.2034,129.8357,129.9848,178511.0
2023-08-10 11:45:00,130.79,130.8,130.37,130.5,121423.0,130.0046,130.0146,129.5872,129.7164,121423.0
2023-08-10 11:50:00,130.49,130.49,130.02,130.05,157860.0,129.7064,129.7064,129.2393,129.2691,157860.0
2023-08-10 11:55:00,130.06,130.38,129.95,130.31,119273.0,129.279,129.5971,129.1697,129.5275,119273.0
2023-08-10 12:00:00,130.29,130.34,130.09,130.23,100384.0,129.5076,129.5573,129.3088,129.448,100384.0
2023-08-10 12:05:00,130.24,130.4,130.21,130.24,85039.0,129.4579,129.617,129.4281,129.4579,85039.0
2023-08-10 12:10:00,130.24,130.3,130.05,130.14,107205.0,129.4579,129.5176,129.2691,129.3585,107205.0
2023-08-10 12:15:00,130.12,130.26,130.0,130.17,109244.0,129.3387,129.4778,129.2194,129.3884,109244.0
2023-08-10 12:20:00,130.17,130.33,130.06,130.18,85633.0,129.3884,129.5474,129.279,129.3983,85633.0
2023-08-10 12:25:00,130.17,130.4,129.94,130.37,231050.0,129.3884,129.617,129.1597,129.5872,231050.0
2023-08-10 12:30:00,130.36,130.44,130.27,130.33,82127.0,129.5772,129.6567,129.4878,129.5474,82127.0
2023-08-10 12:35:00,130.33,130.65,130.27,130.62,135921.0,129.5474,129.8655,129.4878,129.8357,135921.0
2023-08-10 12:40:00,130.63,130.73,130.56,130.72,99063.0,129.8456,129.945,129.776,129.9351,99063.0
2023-08-10 12:45:00,130.72,130.9,130.68,130.74,120335.0,129.9351,130.114,129.8953,129.9549,120335.0
2023-08-10 12:50:00,130.71,130.71,130.23,130.26,133066.0,129.9251,129.9251,129.448,129.4778,133066.0
2023-08-10 12:55:00,130.23,130.34,129.98,130.08,150293.0,129.448,129.5573,129.1995,129.2989,150293.0
2023-08-10 13:00:00,130.05,130.21,130.01,130.16,123210.0,129.2691,129.4281,129.2293,129.3784,123210.0
2023-08-10 13:05:00,130.18,130.34,130.17,130.28,74757.0,129.3983,129.5573,129.3884,129.4977,74757.0
2023-08-10 13:10:00,130.28,130.29,130.15,130.24,82226.0,129.4977,129.5076,129.3685,129.4579,82226.0
2023-08-10 13:15:00,130.24,130.32,130.1,130.23,90876.0,129.4579,129.5375,129.3188,129.448,90876.0
2023-08-10 13:20:00,130.23,130.23,129.82,130.08,172379.0,129.448,129.448,129.0405,129.2989,172379.0
2023-08-10 13:25:00,130.07,130.1,129.86,129.97,104096.0,129.289,129.3188,129.0802,129.1896,104096.0
2023-08-10 13:30:00,129.96,130.12,129.88,130.1,131199.0,129.1796,129.3387,129.1001,129.3188,131199.0
2023-08-10 13:35:00,130.09,130.1,129.86,129.97,80213.0,129.3088,129.3188,129.0802,129.1896,80213.0
2023-08-10 13:40:00,129.97,130.01,129.65,129.87,116443.0,129.1896,129.2293,128.8715,129.0902,116443.0
2023-08-10 13:45:00,129.85,130.07,129.85,129.95,104040.0,129.0703,129.289,129.0703,129.1697,104040.0
2023-08-10 13:50:00,129.94,130.09,129.86,129.87,82658.0,129.1597,129.3088,129.0802,129.0902,82658.0
2023-08-10 13:55:00,129.87,129.87,129.45,129.55,125419.0,129.0902,129.0902,128.6727,128.7721,125419.0
2023-08-10 14:00:00,129.54,129.78,129.52,129.76,114348.0,128.7621,129.0007,128.7423,128.9808,114348.0
2023-08-10 14:05:00,129.76,130.04,129.76,129.97,119631.0,128.9808,129.2591,128.9808,129.1896,119631.0
2023-08-10 14:10:00,129.96,130.32,129.94,130.24,173392.0,129.1796,129.5375,129.1597,129.4579,173392.0
2023-08-10 14:15:00,130.24,130.38,130.02,130.05,118621.0,129.4579,129.5971,129.2393,129.2691,118621.0
2023-08-10 14:20:00,130.03,130.22,129.99,130.16,77752.0,129.2492,129.4381,129.2094,129.3784,77752.0
2023-08-10 14:25:00,130.17,130.23,129.99,130.05,72007.0,129.3884,129.448,129.2094,129.2691,72007.0
2023-08-10 14:30:00,130.06,130.17,129.91,129.94,73909.0,129.279,129.3884,129.1299,129.1597,73909.0
2023-08-10 14:35:00,129.94,130.03,129.73,130.0,108826.0,129.1597,129.2492,128.951,129.2194,108826.0
2023-08-10 14:40:00,130.0,130.03,129.75,129.91,87615.0,129.2194,129.2492,128.9709,129.1299,87615.0
2023-08-10 14:45:00,129.89,130.08,129.74,129.98,117445.0,129.11,129.2989,128.9609,129.1995,117445.0
2023-08-10 14:50:00,129.97,130.21,129.89,130.12,137095.0,129.1896,129.4281,129.11,129.3387,137095.0
2023-08-10 14:55:00,130.13,130.28,130.03,130.27,121067.0,129.3486,129.4977,129.2492,129.4878,121067.0
2023-08-10 15:00:00,130.27,130.29,129.97,130.13,126605.0,129.4878,129.5076,129.1896,129.3486,126605.0
2023-08-10 15:05:00,130.17,130.2,130.03,130.18,107630.0,129.3884,129.4182,129.2492,129.3983,107630.0
2023-08-10 15:10:00,130.19,130.32,130.15,130.28,147589.0,129.4082,129.5375,129.3685,129.4977,147589.0
2023-08-10 15:15:00,130.29,130.43,130.21,130.34,180423.0,129.5076,129.6468,129.4281,129.5573,180423.0
2023-08-10 15:20:00,130.34,130.4,130.06,130.15,174457.0,129.5573,129.617,129.279,129.3685,174457.0
2023-08-10 15:25:00,130.13,130.15,129.85,129.89,168368.0,129.3486,129.3685,129.0703,129.11,168368.0
2023-08-10 15:30:00,129.91,129.91,129.71,129.75,184148.0,129.1299,129.1299,128.9311,128.9709,184148.0
2023-08-10 15:35:00,129.75,129.89,129.68,129.78,168633.0,128.9709,129.11,128.9013,129.0007,168633.0
2023-08-10 15:40:00,129.78,129.84,129.64,129.65,195600.0,129.0007,129.0603,128.8615,128.8715,195600.0
2023-08-10 15:45:00,129.64,129.94,129.56,129.67,191630.0,128.8615,129.1597,128.782,128.8914,191630.0
2023-08-10 15:50:00,129.68,129.9,129.58,129.7,392412.0,128.9013,129.12,128.8019,128.9212,392412.0
2023-08-10 15:55:00,129.69,129.82,129.56,129.73,751759.0,128.9112,129.0405,128.782,128.951,751759.0
2023-08-11 09:30:00,128.66,128.81,128.21,128.45,568730.0,127.8874,128.0365,127.4401,127.6787,568730.0
2023-08-11 09:35:00,128.46,129.01,128.35,128.81,327488.0,127.6886,128.2353,127.5793,128.0365,327488.0
2023-08-11 09:40:00,128.8,128.88,128.32,128.34,228495.0,128.0266,128.1061,127.5495,127.5694,228495.0
2023-08-11 09:45:00,128.32,128.65,128.17,128.5,207156.0,127.5495,127.8775,127.4004,127.7284,207156.0
2023-08-11 09:50:00,128.5,128.67,128.44,128.61,149388.0,127.7284,127.8974,127.6688,127.8377,149388.0
2023-08-11 09:55:00,128.62,128.79,128.54,128.75,175501.0,127.8477,128.0167,127.7682,127.9769,175501.0
2023-08-11 10:00:00,128.75,129.24,128.75,129.2,394223.0,127.9769,128.4639,127.9769,128.4242,394223.0
2023-08-11 10:05:00,129.2,129.37,128.9,129.01,192348.0,128.4242,128.5932,128.126,128.2353,192348.0
2023-08-11 10:10:00,129.0,129.26,128.76,129.23,234328.0,128.2254,128.4838,127.9868,128.454,234328.0
2023-08-11 10:15:00,129.25,129.52,129.22,129.34,183806.0,128.4739,128.7423,128.4441,128.5633,183806.0
2023-08-11 10:20:00,129.34,129.57,129.33,129.42,292838.0,128.5633,128.792,128.5534,128.6429,292838.0
2023-08-11 10:25:00,129.42,129.42,129.13,129.27,248492.0,128.6429,128.6429,128.3546,128.4938,248492.0
2023-08-11 10:30:00,129.28,129.44,129.25,129.27,106036.0,128.5037,128.6627,128.4739,128.4938,106036.0
2023-08-11 10:35:00,129.28,129.59,129.19,129.56,128278.0,128.5037,128.8118,128.4142,128.782,128278.0
2023-08-11 10:40:00,129.54,129.73,129.33,129.41,153716.0,128.7621,128.951,128.5534,128.6329,153716.0
2023-08-11 10:45:00,129.43,129.55,129.25,129.38,115970.0,128.6528,128.7721,128.4739,128.6031,115970.0
2023-08-11 10:50:00,129.38,129.38,128.84,128.9,147149.0,128.6031,128.6031,128.0664,128.126,147149.0
2023-08-11 10:55:00,128.89,129.0,128.83,128.91,124248.0,128.1161,128.2254,128.0564,128.1359,124248.0
2023-08-11 11:00:00,128.91,129.02,128.84,128.94,150629.0,128.1359,128.2453,128.0664,128.1658,150629.0
2023-08-11 11:05:00,128.93,128.96,128.62,128.72,140470.0,128.1558,128.1856,127.8477,127.9471,140470.0
2023-08-11 11:10:00,128.73,128.74,128.49,128.56,112349.0,127.957,127.967,127.7185,127.788,112349.0
2023-08-11 11:15:00,128.56,128.77,128.47,128.74,149848.0,127.788,127.9968,127.6986,127.967,149848.0
2023-08-11 11:20:00,128.75,128.9,128.72,128.86,203059.0,127.9769,128.126,127.9471,128.0862,203059.0
2023-08-11 11:25:00,128.85,128.88,128.68,128.72,92463.0,128.0763,128.1061,127.9073,127.9471,92463.0
2023-08-11 11:30:00,128.71,128.82,128.51,128.53,106874.0,127.9371,128.0465,127.7383,127.7582,106874.0
2023-08-11 11:35:00,128.53,128.83,128.52,128.71,146818.0,127.7582,128.0564,127.7483,127.9371,146818.0
2023-08-11 11:40:00,128.71,128.85,128.61,128.84,95278.0,127.9371,128.0763,127.8377,128.0664,95278.0
2023-08-11 11:45:00,128.84,128.88,128.69,128.76,115363.0,128.0664,128.1061,127.9173,127.9868,115363.0
2023-08-11 11:50:00,128.76,128.82,128.69,128.78,81584.0,127.9868,128.0465,127.9173,128.0067,81584.0
2023-08-11 11:55:00,128.79,129.15,128.76,129.12,153410.0,128.0167,128.3745,127.9868,128.3447,153410.0
2023-08-11 12:00:00,129.11,129.28,129.09,129.28,131494.0,128.3347,128.5037,128.3148,128.5037,131494.0
2023-08-11 12:05:00,129.29,129.45,129.12,129.23,119662.0,128.5136,128.6727,128.3447,128.454,119662.0
2023-08-11 12:10:00,129.24,129.47,129.14,129.46,113449.0,128.4639,128.6926,128.3645,128.6826,113449.0
2023-08-11 12:15:00,129.45,129.54,129.22,129.23,109058.0,128.6727,128.7621,128.4441,128.454,109058.0
2023-08-11 12:20:00,129.22,129.36,129.16,129.21,91137.0,128.4441,128.5832,128.3844,128.4341,91137.0
2023-08-11 12:25:00,129.22,129.25,128.99,129.21,84039.0,128.4441,128.4739,128.2154,128.4341,84039.0
2023-08-11 12:30:00,129.2,129.29,129.13,129.22,97172.0,128.4242,128.5136,128.3546,128.4441,97172.0
2023-08-11 12:35:00,129.22,129.22,129.06,129.07,55294.0,128.4441,128.4441,128.285,128.295,55294.0
2023-08-11 12:40:00,129.06,129.11,128.92,128.94,79249.0,128.285,128.3347,128.1459,128.1658,79249.0
2023-08-11 12:45:00,128.93,129.01,128.86,128.89,81834.0,128.1558,128.2353,128.0862,128.1161,81834.0
2023-08-11 12:50:00,128.87,129.01,128.81,128.96,70935.0,128.0962,128.2353,128.0365,128.1856,70935.0
2023-08-11 12:55:00,128.94,128.99,128.89,128.98,63314.0,128.1658,128.2154,128.1161,128.2055,63314.0
2023-08-11 13:00:00,128.98,129.13,128.97,129.07,80876.0,128.2055,128.3546,128.1956,128.295,80876.0
2023-08-11 13:05:00,129.03,129.05,128.76,128.79,75904.0,128.2552,128.2751,127.9868,128.0167,75904.0
2023-08-11 13:10:00,128.78,128.91,128.76,128.87,93469.0,128.0067,128.1359,127.9868,128.0962,93469.0
2023-08-11 13:15:00,128.86,129.02,128.82,128.97,50142.0,128.0862,128.2453,128.0465,128.1956,50142.0
2023-08-11 13:20:00,128.98,129.16,128.98,129.07,58745.0,128.2055,128.3844,128.2055,128.295,58745.0
2023-08-11 13:25:00,129.08,129.32,129.08,129.3,92754.0,128.3049,128.5435,128.3049,128.5236,92754.0
2023-08-11 13:30:00,129.29,129.39,129.24,129.28,84204.0,128.5136,128.613,128.4639,128.5037,84204.0
2023-08-11 13:35:00,129.28,129.32,129.09,129.19,57499.0,128.5037,128.5435,128.3148,128.4142,57499.0
2023-08-11 13:40:00,129.2,129.25,128.9,128.98,96259.0,128.4242,128.4739,128.126,128.2055,96259.0
2023-08-11 13:45:00,128.99,129.0,128.83,128.87,85859.0,128.2154,128.2254,128.0564,128.0962,85859.0
2023-08-11 13:50:00,128.87,128.9,128.76,128.9,82073.0,128.0962,128.126,127.9868,128.126,82073.0
2023-08-11 13:55:00,128.88,129.05,128.77,129.02,88590.0,128.1061,128.2751,127.9968,128.2453,88590.0
2023-08-11 14:00:00,129.03,129.26,128.98,129.21,103187.0,128.2552,128.4838,128.2055,128.4341,103187.0
2023-08-11 14:05:00,129.21,129.35,129.13,129.14,70920.0,128.4341,128.5733,128.3546,128.3645,70920.0
2023-08-11 14:10:00,129.15,129.22,129.06,129.18,54811.0,128.3745,128.4441,128.285,128.4043,54811.0
2023-08-11 14:15:00,129.19,129.38,129.17,129.36,89528.0,128.4142,128.6031,128.3944,128.5832,89528.0
2023-08-11 14:20:00,129.37,129.49,129.25,129.43,81639.0,128.5932,128.7124,128.4739,128.6528,81639.0
2023-08-11 14:25:00,129.44,129.58,129.44,129.52,74162.0,128.6627,128.8019,128.6627,128.7423,74162.0
2023-08-11 14:30:00,129.51,129.83,129.51,129.53,96375.0,128.7323,129.0504,128.7323,128.7522,96375.0
2023-08-11 14:35:00,129.52,129.58,129.33,129.57,113269.0,128.7423,128.8019,128.5534,128.792,113269.0
2023-08-11 14:40:00,129.57,129.64,129.46,129.59,70155.0,128.792,128.8615,128.6826,128.8118,70155.0
2023-08-11 14:45:00,129.59,129.69,129.55,129.66,85230.0,128.8118,128.9112,128.7721,128.8814,85230.0
2023-08-11 14:50:00,129.67,129.68,129.56,129.6,58217.0,128.8914,128.9013,128.782,128.8218,58217.0
2023-08-11 14:55:00,129.59,129.69,129.58,129.66,66827.0,128.8118,128.9112,128.8019,128.8814,66827.0
2023-08-11 15:00:00,129.66,129.68,129.42,129.53,82718.0,128.8814,128.9013,128.6429,128.7522,82718.0
2023-08-11 15:05:00,129.53,129.57,129.33,129.34,108831.0,128.7522,128.792,128.5534,128.5633,108831.0
2023-08-11 15:10:00,129.33,129.51,129.27,129.49,101058.0,128.5534,128.7323,128.4938,128.7124,101058.0
2023-08-11 15:15:00,129.48,129.61,129.43,129.55,88755.0,128.7025,128.8317,128.6528,128.7721,88755.0
2023-08-11 15:20:00,129.55,129.73,129.51,129.72,135511.0,128.7721,128.951,128.7323,128.9411,135511.0
2023-08-11 15:25:00,129.72,129.83,129.68,129.75,166278.0,128.9411,129.0504,128.9013,128.9709,166278.0
2023-08-11 15:30:00,129.74,129.93,129.69,129.81,175402.0,128.9609,129.1498,128.9112,129.0305,175402.0
2023-08-11 15:35:00,129.82,129.83,129.65,129.74,159315.0,129.0405,129.0504,128.8715,128.9609,159315.0
2023-08-11 15:40:00,129.74,129.79,129.57,129.76,144608.0,128.9609,129.0106,128.792,128.9808,144608.0
2023-08-11 15:45:00,129.77,129.84,129.68,129.73,230726.0,128.9908,129.0603,128.9013,128.951,230726.0
2023-08-11 15:50:00,129.73,129.77,129.45,129.46,384402.0,128.951,128.9908,128.6727,128.6826,384402.0
2023-08-11 15:55:00,129.46,129.64,129.31,129.59,1014204.0,128.6826,128.8615,128.5335,128.8118,1014204.0
2023-08-14 09:30:00,129.17,129.66,128.96,129.41,522605.0,128.3944,128.8814,128.1856,128.6329,522605.0
2023-08-14 09:35:00,129.44,129.67,129.14,129.51,238605.0,128.6627,128.8914,128.3645,128.7323,238605.0
2023-08-14 09:40:00,129.53,130.43,129.44,130.05,356347.0,128.7522,129.6468,128.6627,129.2691,356347.0
2023-08-14 09:45:00,130.06,130.24,129.8,130.08,258663.0,129.279,129.4579,129.0206,129.2989,258663.0
2023-08-14 09:50:00,130.07,130.38,129.86,130.3,183936.0,129.289,129.5971,129.0802,129.5176,183936.0
2023-08-14 09:55:00,130.3,130.31,129.92,129.96,198048.0,129.5176,129.5275,129.1399,129.1796,198048.0
2023-08-14 10:00:00,129.96,130.02,129.74,129.99,248950.0,129.1796,129.2393,128.9609,129.2094,248950.0
2023-08-14 10:05:00,129.99,130.3,129.94,130.22,199385.0,129.2094,129.5176,129.1597,129.4381,199385.0
2023-08-14 10:10:00,130.22,130.64,130.19,130.64,274486.0,129.4381,129.8555,129.4082,129.8555,274486.0
2023-08-14 10:15:00,130.65,130.68,130.37,130.43,171129.0,129.8655,129.8953,129.5872,129.6468,171129.0
2023-08-14 10:20:00,130.41,130.5,130.25,130.38,243571.0,129.6269,129.7164,129.4679,129.5971,243571.0
2023-08-14 10:25:00,130.39,130.64,130.2,130.33,198808.0,129.607,129.8555,129.4182,129.5474,198808.0
2023-08-14 10:30:00,130.35,130.65,130.32,130.63,143845.0,129.5673,129.8655,129.5375,129.8456,143845.0
2023-08-14 10:35:00,130.62,130.88,130.59,130.82,234126.0,129.8357,130.0941,129.8058,130.0345,234126.0
2023-08-14 10:40:00,130.82,130.9,130.72,130.75,159608.0,130.0345,130.114,129.9351,129.9649,159608.0
2023-08-14 10:45:00,130.78,130.91,130.7,130.83,121997.0,129.9947,130.1239,129.9152,130.0444,121997.0
2023-08-14 10:50:00,130.84,131.12,130.8,131.1,242562.0,130.0543,130.3327,130.0146,130.3128,242562.0
2023-08-14 10:55:00,131.1,131.17,130.93,131.0,184669.0,130.3128,130.3824,130.1438,130.2134,184669.0
2023-08-14 11:00:00,130.99,131.15,130.91,131.14,165291.0,130.2034,130.3625,130.1239,130.3525,165291.0
2023-08-14 11:05:00,131.14,131.14,130.78,130.89,165408.0,130.3525,130.3525,129.9947,130.104,165408.0
2023-08-14 11:10:00,130.88,130.91,130.75,130.85,105387.0,130.0941,130.1239,129.9649,130.0643,105387.0
2023-08-14 11:15:00,130.84,131.0,130.79,130.83,152670.0,130.0543,130.2134,130.0046,130.0444,152670.0
2023-08-14 11:20:00,130.84,131.01,130.79,130.97,102688.0,130.0543,130.2233,130.0046,130.1836,102688.0
2023-08-14 11:25:00,130.95,131.15,130.92,131.12,126244.0,130.1637,130.3625,130.1339,130.3327,126244.0
2023-08-14 11:30:00,131.12,131.29,131.11,131.14,193678.0,130.3327,130.5016,130.3227,130.3525,193678.0
2023-08-14 11:35:00,131.14,131.16,130.97,131.08,177062.0,130.3525,130.3724,130.1836,130.2929,177062.0
2023-08-14 11:40:00,131.09,131.26,131.04,131.17,114555.0,130.3028,130.4718,130.2531,130.3824,114555.0
2023-08-14 11:45:00,131.18,131.32,131.14,131.27,126599.0,130.3923,130.5315,130.3525,130.4818,126599.0
2023-08-14 11:50:00,131.27,131.35,131.18,131.22,111568.0,130.4818,130.5613,130.3923,130.4321,111568.0
2023-08-14 11:55:00,131.21,131.3,131.04,131.08,120177.0,130.4221,130.5116,130.2531,130.2929,120177.0
2023-08-14 12:00:00,131.09,131.16,130.99,131.13,127512.0,130.3028,130.3724,130.2034,130.3426,127512.0
2023-08-14 12:05:00,131.13,131.21,131.09,131.15,62565.0,130.3426,130.4221,130.3028,130.3625,62565.0
2023-08-14 12:10:00,131.16,131.16,130.96,131.01,123233.0,130.3724,130.3724,130.1736,130.2233,123233.0
2023-08-14 12:15:00,131.0,131.0,130.77,130.93,140776.0,130.2134,130.2134,129.9848,130.1438,140776.0
2023-08-14 12:20:00,130.92,130.92,130.57,130.76,127008.0,130.1339,130.1339,129.786,129.9748,127008.0
2023-08-14 12:25:00,130.75,130.81,130.68,130.72,74423.0,129.9649,130.0245,129.8953,129.9351,74423.0
2023-08-14 12:30:00,130.71,130.81,130.6,130.69,109489.0,129.9251,130.0245,129.8158,129.9052,109489.0
2023-08-14 12:35:00,130.7,130.75,130.59,130.72,65867.0,129.9152,129.9649,129.8058,129.9351,65867.0
2023-08-14 12:40:00,130.72,130.83,130.67,130.78,116705.0,129.9351,130.0444,129.8854,129.9947,116705.0
2023-08-14 12:45:00,130.79,130.87,130.73,130.8,71562.0,130.0046,130.0842,129.945,130.0146,71562.0
2023-08-14 12:50:00,130.78,130.88,130.75,130.86,86472.0,129.9947,130.0941,129.9649,130.0742,86472.0
2023-08-14 12:55:00,130.86,130.95,130.79,130.93,82440.0,130.0742,130.1637,130.0046,130.1438,82440.0
2023-08-14 13:00:00,130.93,131.08,130.91,131.02,93495.0,130.1438,130.2929,130.1239,130.2333,93495.0
2023-08-14 13:05:00,131.01,131.08,130.97,131.07,75993.0,130.2233,130.2929,130.1836,130.283,75993.0
2023-08-14 13:10:00,131.07,131.09,130.98,131.0,115222.0,130.283,130.3028,130.1935,130.2134,115222.0
2023-08-14 13:15:00,130.98,131.0,130.93,130.97,42135.0,130.1935,130.2134,130.1438,130.1836,42135.0
2023-08-14 13:20:00,130.99,131.05,130.83,130.86,92353.0,130.2034,130.2631,130.0444,130.0742,92353.0
2023-08-14 13:25:00,130.86,130.87,130.73,130.85,65642.0,130.0742,130.0842,129.945,130.0643,65642.0
2023-08-14 13:30:00,130.85,130.94,130.71,130.74,66859.0,130.0643,130.1537,129.9251,129.9549,66859.0
2023-08-14 13:35:00,130.74,130.82,130.71,130.8,65667.0,129.9549,130.0345,129.9251,130.0146,65667.0
2023-08-14 13:40:00,130.8,130.82,130.7,130.75,83629.0,130.0146,130.0345,129.9152,129.9649,83629.0
2023-08-14 13:45:00,130.75,130.83,130.65,130.75,81709.0,129.9649,130.0444,129.8655,129.9649,81709.0
2023-08-14 13:50:00,130.74,130.79,130.62,130.69,58502.0,129.9549,130.0046,129.8357,129.9052,58502.0
2023-08-14 13:55:00,130.69,130.74,130.58,130.72,81198.0,129.9052,129.9549,129.7959,129.9351,81198.0
2023-08-14 14:00:00,130.73,130.74,130.61,130.68,64642.0,129.945,129.9549,129.8257,129.8953,64642.0
2023-08-14 14:05:00,130.69,130.73,130.49,130.5,114938.0,129.9052,129.945,129.7064,129.7164,114938.0
2023-08-14 14:10:00,130.5,130.67,130.42,130.59,98652.0,129.7164,129.8854,129.6369,129.8058,98652.0
2023-08-14 14:15:00,130.59,130.63,130.28,130.29,94670.0,129.8058,129.8456,129.4977,129.5076,94670.0
2023-08-14 14:20:00,130.28,130.42,130.26,130.38,115372.0,129.4977,129.6369,129.4778,129.5971,115372.0
2023-08-14 14:25:00,130.38,130.58,130.36,130.55,87508.0,129.5971,129.7959,129.5772,129.7661,87508.0
2023-08-14 14:30:00,130.55,130.62,130.37,130.61,88824.0,129.7661,129.8357,129.5872,129.8257,88824.0
2023-08-14 14:35:00,130.61,130.66,130.47,130.49,120656.0,129.8257,129.8754,129.6866,129.7064,120656.0
2023-08-14 14:40:00,130.48,130.53,130.38,130.38,81346.0,129.6965,129.7462,129.5971,129.5971,81346.0
2023-08-14 14:45:00,130.38,130.52,130.34,130.47,52435.0,129.5971,129.7363,129.5573,129.6866,52435.0
2023-08-14 14:50:00,130.47,130.6,130.43,130.59,73803.0,129.6866,129.8158,129.6468,129.8058,73803.0
2023-08-14 14:55:00,130.58,130.6,130.48,130.54,72189.0,129.7959,129.8158,129.6965,129.7561,72189.0
2023-08-14 15:00:00,130.54,130.63,130.48,130.57,92258.0,129.7561,129.8456,129.6965,129.786,92258.0
2023-08-14 15:05:00,130.57,130.61,130.47,130.56,150823.0,129.786,129.8257,129.6866,129.776,150823.0
2023-08-14 15:10:00,130.56,130.79,130.52,130.76,115540.0,129.776,130.0046,129.7363,129.9748,115540.0
2023-08-14 15:15:00,130.76,130.81,130.73,130.81,80827.0,129.9748,130.0245,129.945,130.0245,80827.0
2023-08-14 15:20:00,130.81,130.86,130.78,130.8,101036.0,130.0245,130.0742,129.9947,130.0146,101036.0
2023-08-14 15:25:00,130.81,130.85,130.71,130.75,117561.0,130.0245,130.0643,129.9251,129.9649,117561.0
2023-08-14 15:30:00,130.74,130.79,130.67,130.68,132339.0,129.9549,130.0046,129.8854,129.8953,132339.0
2023-08-14 15:35:00,130.69,130.84,130.68,130.81,149126.0,129.9052,130.0543,129.8953,130.0245,149126.0
2023-08-14 15:40:00,130.8,131.07,130.79,131.07,220384.0,130.0146,130.283,130.0046,130.283,220384.0
2023-08-14 15:45:00,131.07,131.08,130.93,131.02,217761.0,130.283,130.2929,130.1438,130.2333,217761.0
2023-08-14 15:50:00,131.02,131.17,130.9,131.04,522737.0,130.2333,130.3824,130.114,130.2531,522737.0
2023-08-14 15:55:00,131.03,131.37,131.03,131.33,945918.0,130.2432,130.5812,130.2432,130.5414,945918.0
2023-08-15 09:30:00,131.05,131.42,130.92,131.12,522841.0,130.2631,130.6309,130.1339,130.3327,522841.0
2023-08-15 09:35:00,131.12,131.37,130.78,131.21,221463.0,130.3327,130.5812,129.9947,130.4221,221463.0
2023-08-15 09:40:00,131.21,131.26,130.47,130.56,218961.0,130.4221,130.4718,129.6866,129.776,218961.0
2023-08-15 09:45:00,130.55,130.73,130.31,130.55,244945.0,129.7661,129.945,129.5275,129.7661,244945.0
2023-08-15 09:50:00,130.55,130.85,130.52,130.74,171428.0,129.7661,130.0643,129.7363,129.9549,171428.0
2023-08-15 09:55:00,130.72,130.93,130.7,130.81,134851.0,129.9351,130.1438,129.9152,130.0245,134851.0
2023-08-15 10:00:00,130.82,130.82,130.51,130.53,361111.0,130.0345,130.0345,129.7263,129.7462,361111.0
2023-08-15 10:05:00,130.51,130.52,130.05,130.19,251069.0,129.7263,129.7363,129.2691,129.4082,251069.0
2023-08-15 10:10:00,130.18,130.32,130.05,130.06,185784.0,129.3983,129.5375,129.2691,129.279,185784.0
2023-08-15 10:15:00,130.07,130.22,130.02,130.21,153502.0,129.289,129.4381,129.2393,129.4281,153502.0
2023-08-15 10:20:00,130.21,130.36,129.98,130.03,241827.0,129.4281,129.5772,129.1995,129.2492,241827.0
2023-08-15 10:25:00,130.02,130.12,129.92,130.11,159481.0,129.2393,129.3387,129.1399,129.3287,159481.0
2023-08-15 10:30:00,130.09,130.11,129.72,129.78,247996.0,129.3088,129.3287,128.9411,129.0007,247996.0
2023-08-15 10:35:00,129.78,129.93,129.64,129.91,294501.0,129.0007,129.1498,128.8615,129.1299,294501.0
2023-08-15 10:40:00,129.91,130.07,129.79,130.0,115048.0,129.1299,129.289,129.0106,129.2194,115048.0
2023-08-15 10:45:00,130.0,130.23,129.95,130.08,141364.0,129.2194,129.448,129.1697,129.2989,141364.0
2023-08-15 10:50:00,130.08,130.15,129.84,129.84,111546.0,129.2989,129.3685,129.0603,129.0603,111546.0
2023-08-15 10:55:00,129.86,129.98,129.81,129.81,160104.0,129.0802,129.1995,129.0305,129.0305,160104.0
2023-08-15 11:00:00,129.81,130.14,129.81,130.1,208860.0,129.0305,129.3585,129.0305,129.3188,208860.0
2023-08-15 11:05:00,130.08,130.15,129.92,130.09,132666.0,129.2989,129.3685,129.1399,129.3088,132666.0
2023-08-15 11:10:00,130.09,130.27,130.08,130.22,120495.0,129.3088,129.4878,129.2989,129.4381,120495.0
2023-08-15 11:15:00,130.21,130.35,130.14,130.21,111469.0,129.4281,129.5673,129.3585,129.4281,111469.0
2023-08-15 11:20:00,130.2,130.2,130.03,130.05,102517.0,129.4182,129.4182,129.2492,129.2691,102517.0
2023-08-15 11:25:00,130.06,130.34,129.98,130.29,133158.0,129.279,129.5573,129.1995,129.5076,133158.0
2023-08-15 11:30:00,130.3,130.37,130.16,130.2,155011.0,129.5176,129.5872,129.3784,129.4182,155011.0
2023-08-15 11:35:00,130.2,130.34,130.13,130.21,162336.0,129.4182,129.5573,129.3486,129.4281,162336.0
2023-08-15 11:40:00,130.21,130.37,130.08,130.24,151213.0,129.4281,129.5872,129.2989,129.4579,151213.0
2023-08-15 11:45:00,130.23,130.32,130.13,130.29,114336.0,129.448,129.5375,129.3486,129.5076,114336.0
2023-08-15 11:50:00,130.29,130.4,130.25,130.33,73900.0,129.5076,129.617,129.4679,129.5474,73900.0
2023-08-15 11:55:00,130.32,130.6,130.32,130.55,124177.0,129.5375,129.8158,129.5375,129.7661,124177.0
2023-08-15 12:00:00,130.56,130.92,130.42,130.5,495409.0,129.776,130.1339,129.6369,129.7164,495409.0
2023-08-15 12:05:00,130.51,130.57,130.25,130.32,165274.0,129.7263,129.786,129.4679,129.5375,165274.0
2023-08-15 12:10:00,130.32,130.36,130.17,130.26,281856.0,129.5375,129.5772,129.3884,129.4778,281856.0
2023-08-15 12:15:00,130.26,130.42,130.16,130.41,89303.0,129.4778,129.6369,129.3784,129.6269,89303.0
2023-08-15 12:20:00,130.41,130.61,130.38,130.59,109913.0,129.6269,129.8257,129.5971,129.8058,109913.0
2023-08-15 12:25:00,130.58,130.59,130.4,130.52,98098.0,129.7959,129.8058,129.617,129.7363,98098.0
2023-08-15 12:30:00,130.52,130.52,130.37,130.43,92615.0,129.7363,129.7363,129.5872,129.6468,92615.0
2023-08-15 12:35:00,130.42,130.52,130.33,130.51,103053.0,129.6369,129.7363,129.5474,129.7263,103053.0
2023-08-15 12:40:00,130.52,130.58,130.41,130.52,93139.0,129.7363,129.7959,129.6269,129.7363,93139.0
2023-08-15 12:45:00,130.5,130.59,130.33,130.35,92409.0,129.7164,129.8058,129.5474,129.5673,92409.0
2023-08-15 12:50:00,130.34,130.5,130.32,130.49,118406.0,129.5573,129.7164,129.5375,129.7064,118406.0
2023-08-15 12:55:00,130.49,130.59,130.39,130.58,112789.0,129.7064,129.8058,129.607,129.7959,112789.0
2023-08-15 13:00:00,130.57,130.67,130.48,130.59,99813.0,129.786,129.8854,129.6965,129.8058,99813.0
2023-08-15 13:05:00,130.58,130.58,130.45,130.47,62567.0,129.7959,129.7959,129.6667,129.6866,62567.0
2023-08-15 13:10:00,130.46,130.69,130.43,130.67,89429.0,129.6766,129.9052,129.6468,129.8854,89429.0
2023-08-15 13:15:00,130.68,130.75,130.63,130.7,95775.0,129.8953,129.9649,129.8456,129.9152,95775.0
2023-08-15 13:20:00,130.7,130.77,130.65,130.7,76569.0,129.9152,129.9848,129.8655,129.9152,76569.0
2023-08-15 13:25:00,130.69,130.78,130.67,130.67,100393.0,129.9052,129.9947,129.8854,129.8854,100393.0
2023-08-15 13:30:00,130.66,130.67,130.45,130.48,102194.0,129.8754,129.8854,129.6667,129.6965,102194.0
2023-08-15 13:35:00,130.47,130.48,130.24,130.27,132667.0,129.6866,129.6965,129.4579,129.4878,132667.0
2023-08-15 13:40:00,130.27,130.29,130.13,130.21,131259.0,129.4878,129.5076,129.3486,129.4281,131259.0
2023-08-15 13:45:00,130.21,130.27,130.08,130.13,82109.0,129.4281,129.4878,129.2989,129.3486,82109.0
2023-08-15 13:50:00,130.12,130.26,130.12,130.14,100822.0,129.3387,129.4778,129.3387,129.3585,100822.0
2023-08-15 13:55:00,130.14,130.23,130.07,130.19,58266.0,129.3585,129.448,129.289,129.4082,58266.0
2023-08-15 14:00:00,130.19,130.24,130.14,130.18,70731.0,129.4082,129.4579,129.3585,129.3983,70731.0
2023-08-15 14:05:00,130.17,130.29,130.12,130.26,67773.0,129.3884,129.5076,129.3387,129.4778,67773.0
2023-08-15 14:10:00,130.26,130.31,130.22,130.27,67076.0,129.4778,129.5275,129.4381,129.4878,67076.0
2023-08-15 14:15:00,130.26,130.33,130.21,130.27,52828.0,129.4778,129.5474,129.4281,129.4878,52828.0
2023-08-15 14:20:00,130.27,130.29,130.08,130.11,71617.0,129.4878,129.5076,129.2989,129.3287,71617.0
2023-08-15 14:25:00,130.1,130.16,130.08,130.12,63917.0,129.3188,129.3784,129.2989,129.3387,63917.0
2023-08-15 14:30:00,130.13,130.23,130.08,130.19,109275.0,129.3486,129.448,129.2989,129.4082,109275.0
2023-08-15 14:35:00,130.19,130.28,130.16,130.25,73414.0,129.4082,129.4977,129.3784,129.4679,73414.0
2023-08-15 14:40:00,130.24,130.31,130.18,130.31,91251.0,129.4579,129.5275,129.3983,129.5275,91251.0
2023-08-15 14:45:00,130.31,130.35,130.22,130.24,62880.0,129.5275,129.5673,129.4381,129.4579,62880.0
2023-08-15 14:50:00,130.24,130.27,130.18,130.22,66478.0,129.4579,129.4878,129.3983,129.4381,66478.0
2023-08-15 14:55:00,130.22,130.24,130.07,130.16,72689.0,129.4381,129.4579,129.289,129.3784,72689.0
2023-08-15 15:00:00,130.16,130.16,130.03,130.03,73219.0,129.3784,129.3784,129.2492,129.2492,73219.0
2023-08-15 15:05:00,130.03,130.1,129.99,130.09,80621.0,129.2492,129.3188,129.2094,129.3088,80621.0
2023-08-15 15:10:00,130.09,130.16,129.98,129.98,104478.0,129.3088,129.3784,129.1995,129.1995,104478.0
2023-08-15 15:15:00,129.99,130.01,129.9,129.99,81710.0,129.2094,129.2293,129.12,129.2094,81710.0
2023-08-15 15:20:00,129.97,130.0,129.85,129.86,107321.0,129.1896,129.2194,129.0703,129.0802,107321.0
2023-08-15 15:25:00,129.86,129.87,129.36,129.37,233464.0,129.0802,129.0902,128.5832,128.5932,233464.0
2023-08-15 15:30:00,129.36,129.62,129.28,129.56,291855.0,128.5832,128.8417,128.5037,128.782,291855.0
2023-08-15 15:35:00,129.57,129.61,129.44,129.49,112613.0,128.792,128.8317,128.6627,128.7124,112613.0
2023-08-15 15:40:00,129.49,129.49,129.38,129.41,162442.0,128.7124,128.7124,128.6031,128.6329,162442.0
2023-08-15 15:45:00,129.41,129.7,129.38,129.65,181229.0,128.6329,128.9212,128.6031,128.8715,181229.0
2023-08-15 15:50:00,129.65,129.82,129.54,129.77,377219.0,128.8715,129.0405,128.7621,128.9908,377219.0
2023-08-15 15:55:00,129.77,130.02,129.74,129.78,755055.0,128.9908,129.2393,128.9609,129.0007,755055.0
2023-08-16 09:30:00,128.73,129.28,128.58,128.71,697222.0,127.957,128.5037,127.8079,127.9371,697222.0
2023-08-16 09:35:00,128.7,129.16,128.56,129.12,219021.0,127.9272,128.3844,127.788,128.3447,219021.0
2023-08-16 09:40:00,129.13,129.38,128.94,129.19,213800.0,128.3546,128.6031,128.1658,128.4142,213800.0
2023-08-16 09:45:00,129.18,129.74,129.18,129.53,288826.0,128.4043,128.9609,128.4043,128.7522,288826.0
2023-08-16 09:50:00,129.51,129.56,129.03,129.05,201307.0,128.7323,128.782,128.2552,128.2751,201307.0
2023-08-16 09:55:00,129.04,129.38,129.03,129.31,165905.0,128.2651,128.6031,128.2552,128.5335,165905.0
2023-08-16 10:00:00,129.3,129.31,129.11,129.23,175993.0,128.5236,128.5335,128.3347,128.454,175993.0
2023-08-16 10:05:00,129.23,129.58,129.2,129.46,150647.0,128.454,128.8019,128.4242,128.6826,150647.0
2023-08-16 10:10:00,129.47,129.9,129.45,129.89,210287.0,128.6926,129.12,128.6727,129.11,210287.0
2023-08-16 10:15:00,129.89,129.99,129.79,129.85,216319.0,129.11,129.2094,129.0106,129.0703,216319.0
2023-08-16 10:20:00,129.86,129.98,129.73,129.74,158469.0,129.0802,129.1995,128.951,128.9609,158469.0
2023-08-16 10:25:00,129.75,129.82,129.63,129.72,146370.0,128.9709,129.0405,128.8516,128.9411,146370.0
2023-08-16 10:30:00,129.71,129.83,129.63,129.73,172585.0,128.9311,129.0504,128.8516,128.951,172585.0
2023-08-16 10:35:00,129.72,129.96,129.7,129.8,197859.0,128.9411,129.1796,128.9212,129.0206,197859.0
2023-08-16 10:40:00,129.81,130.29,129.78,130.25,264276.0,129.0305,129.5076,129.0007,129.4679,264276.0
2023-08-16 10:45:00,130.26,130.26,129.63,129.65,165800.0,129.4778,129.4778,128.8516,128.8715,165800.0
2023-08-16 10:50:00,129.66,129.79,129.6,129.76,90444.0,128.8814,129.0106,128.8218,128.9808,90444.0
2023-08-16 10:55:00,129.75,129.81,129.63,129.79,106829.0,128.9709,129.0305,128.8516,129.0106,106829.0
2023-08-16 11:00:00,129.78,129.85,129.65,129.83,115246.0,129.0007,129.0703,128.8715,129.0504,115246.0
2023-08-16 11:05:00,129.83,129.93,129.56,129.66,155760.0,129.0504,129.1498,128.782,128.8814,155760.0
2023-08-16 11:10:00,129.65,129.67,129.39,129.45,116258.0,128.8715,128.8914,128.613,128.6727,116258.0
2023-08-16 11:15:00,129.45,129.57,129.26,129.39,139001.0,128.6727,128.792,128.4838,128.613,139001.0
2023-08-16 11:20:00,129.39,129.39,129.21,129.33,174484.0,128.613,128.613,128.4341,128.5534,174484.0
2023-08-16 11:25:00,129.33,129.41,129.24,129.3,108088.0,128.5534,128.6329,128.4639,128.5236,108088.0
2023-08-16 11:30:00,129.3,129.3,129.15,129.2,107120.0,128.5236,128.5236,128.3745,128.4242,107120.0
2023-08-16 11:35:00,129.2,129.3,129.08,129.08,113417.0,128.4242,128.5236,128.3049,128.3049,113417.0
2023-08-16 11:40:00,129.08,129.18,128.82,128.85,163603.0,128.3049,128.4043,128.0465,128.0763,163603.0
2023-08-16 11:45:00,128.84,128.98,128.7,128.75,146863.0,128.0664,128.2055,127.9272,127.9769,146863.0
2023-08-16 11:50:00,128.75,128.78,128.55,128.6,176030.0,127.9769,128.0067,127.7781,127.8278,176030.0
2023-08-16 11:55:00,128.61,128.66,128.44,128.56,217619.0,127.8377,127.8874,127.6688,127.788,217619.0
2023-08-16 12:00:00,128.56,128.69,128.52,128.61,178795.0,127.788,127.9173,127.7483,127.8377,178795.0
2023-08-16 12:05:00,128.61,128.64,128.42,128.47,172315.0,127.8377,127.8676,127.6489,127.6986,172315.0
2023-08-16 12:10:00,128.47,128.47,128.28,128.3,130269.0,127.6986,127.6986,127.5097,127.5296,130269.0
2023-08-16 12:15:00,128.3,128.38,128.21,128.22,150490.0,127.5296,127.6091,127.4401,127.4501,150490.0
2023-08-16 12:20:00,128.22,128.27,128.09,128.2,198690.0,127.4501,127.4998,127.3209,127.4302,198690.0
2023-08-16 12:25:00,128.19,128.21,127.91,127.96,305370.0,127.4203,127.4401,127.1419,127.1916,305370.0
2023-08-16 12:30:00,127.96,128.22,127.86,128.22,170810.0,127.1916,127.4501,127.0922,127.4501,170810.0
2023-08-16 12:35:00,128.24,128.42,128.22,128.35,139115.0,127.47,127.6489,127.4501,127.5793,139115.0
2023-08-16 12:40:00,128.34,128.44,128.3,128.4,101973.0,127.5694,127.6688,127.5296,127.629,101973.0
2023-08-16 12:45:00,128.39,128.44,128.25,128.26,63940.0,127.6191,127.6688,127.4799,127.4898,63940.0
2023-08-16 12:50:00,128.26,128.31,128.15,128.22,76603.0,127.4898,127.5395,127.3805,127.4501,76603.0
2023-08-16 12:55:00,128.21,128.26,128.12,128.14,89213.0,127.4401,127.4898,127.3507,127.3706,89213.0
2023-08-16 13:00:00,128.14,128.31,128.13,128.25,90560.0,127.3706,127.5395,127.3606,127.4799,90560.0
2023-08-16 13:05:00,128.26,128.33,127.95,128.0,148039.0,127.4898,127.5594,127.1817,127.2314,148039.0
2023-08-16 13:10:00,128.01,128.16,127.88,128.11,155304.0,127.2413,127.3904,127.1121,127.3407,155304.0
2023-08-16 13:15:00,128.1,128.14,127.99,128.01,108143.0,127.3308,127.3706,127.2215,127.2413,108143.0
2023-08-16 13:20:00,128.0,128.16,127.96,128.14,100458.0,127.2314,127.3904,127.1916,127.3706,100458.0
2023-08-16 13:25:00,128.13,128.21,128.1,128.21,78729.0,127.3606,127.4401,127.3308,127.4401,78729.0
2023-08-16 13:30:00,128.2,128.25,128.13,128.21,80592.0,127.4302,127.4799,127.3606,127.4401,80592.0
2023-08-16 13:35:00,128.21,128.26,128.12,128.21,165077.0,127.4401,127.4898,127.3507,127.4401,165077.0
2023-08-16 13:40:00,128.22,128.56,128.22,128.51,141989.0,127.4501,127.788,127.4501,127.7383,141989.0
2023-08-16 13:45:00,128.52,128.66,128.52,128.59,134365.0,127.7483,127.8874,127.7483,127.8179,134365.0
2023-08-16 13:50:00,128.59,128.62,128.52,128.59,118876.0,127.8179,127.8477,127.7483,127.8179,118876.0
2023-08-16 13:55:00,128.6,128.64,128.52,128.53,68815.0,127.8278,127.8676,127.7483,127.7582,68815.0
2023-08-16 14:00:00,128.52,128.55,128.05,128.2,205237.0,127.7483,127.7781,127.2811,127.4302,205237.0
2023-08-16 14:05:00,128.22,128.32,128.14,128.27,136219.0,127.4501,127.5495,127.3706,127.4998,136219.0
2023-08-16 14:10:00,128.26,128.27,127.97,128.24,161887.0,127.4898,127.4998,127.2016,127.47,161887.0
2023-08-16 14:15:00,128.22,128.65,128.21,128.65,150763.0,127.4501,127.8775,127.4401,127.8775,150763.0
2023-08-16 14:20:00,128.65,129.01,128.61,128.96,159105.0,127.8775,128.2353,127.8377,128.1856,159105.0
2023-08-16 14:25:00,128.96,129.13,128.81,129.06,169163.0,128.1856,128.3546,128.0365,128.285,169163.0
2023-08-16 14:30:00,129.07,129.2,128.89,129.01,162540.0,128.295,128.4242,128.1161,128.2353,162540.0
2023-08-16 14:35:00,129.02,129.11,128.94,128.98,81795.0,128.2453,128.3347,128.1658,128.2055,81795.0
2023-08-16 14:40:00,128.96,129.04,128.8,128.96,123113.0,128.1856,128.2651,128.0266,128.1856,123113.0
2023-08-16 14:45:00,128.95,129.05,128.81,128.82,134119.0,128.1757,128.2751,128.0365,128.0465,134119.0
2023-08-16 14:50:00,128.83,128.95,128.72,128.86,130025.0,128.0564,128.1757,127.9471,128.0862,130025.0
2023-08-16 14:55:00,128.85,129.06,128.79,129.03,138263.0,128.0763,128.285,128.0167,128.2552,138263.0
2023-08-16 15:00:00,129.01,129.01,128.68,128.82,125089.0,128.2353,128.2353,127.9073,128.0465,125089.0
2023-08-16 15:05:00,128.82,128.87,128.63,128.73,119574.0,128.0465,128.0962,127.8576,127.957,119574.0
2023-08-16 15:10:00,128.72,128.82,128.29,128.37,206075.0,127.9471,128.0465,127.5197,127.5992,206075.0
2023-08-16 15:15:00,128.35,128.52,128.33,128.51,238195.0,127.5793,127.7483,127.5594,127.7383,238195.0
2023-08-16 15:20:00,128.5,128.84,128.49,128.61,282071.0,127.7284,128.0664,127.7185,127.8377,282071.0
2023-08-16 15:25:00,128.61,128.72,128.59,128.69,157427.0,127.8377,127.9471,127.8179,127.9173,157427.0
2023-08-16 15:30:00,128.7,128.88,128.62,128.87,305380.0,127.9272,128.1061,127.8477,128.0962,305380.0
2023-08-16 15:35:00,128.87,128.9,128.64,128.71,385971.0,128.0962,128.126,127.8676,127.9371,385971.0
2023-08-16 15:40:00,128.71,128.93,128.67,128.87,485414.0,127.9371,128.1558,127.8974,128.0962,485414.0
2023-08-16 15:45:00,128.88,128.96,128.73,128.75,246490.0,128.1061,128.1856,127.957,127.9769,246490.0
2023-08-16 15:50:00,128.74,128.82,128.44,128.52,439844.0,127.967,128.0465,127.6688,127.7483,439844.0
2023-08-16 15:55:00,128.52,128.79,128.39,128.71,2124156.0,127.7483,128.0167,127.6191,127.9371,2124156.0
2023-08-17 09:30:00,129.84,130.34,129.7,130.08,859021.0,129.0603,129.5573,128.9212,129.2989,859021.0
2023-08-17 09:35:00,130.08,130.23,129.95,130.06,556572.0,129.2989,129.448,129.1697,129.279,556572.0
2023-08-17 09:40:00,130.06,130.45,129.77,130.37,557805.0,129.279,129.6667,128.9908,129.5872,557805.0
2023-08-17 09:45:00,130.38,130.65,130.33,130.62,527009.0,129.5971,129.8655,129.5474,129.8357,527009.0
2023-08-17 09:50:00,130.63,130.66,130.15,130.16,483711.0,129.8456,129.8754,129.3685,129.3784,483711.0
2023-08-17 09:55:00,130.16,130.4,129.91,130.13,557372.0,129.3784,129.617,129.1299,129.3486,557372.0
2023-08-17 10:00:00,130.13,130.26,129.88,130.08,288810.0,129.3486,129.4778,129.1001,129.2989,288810.0
2023-08-17 10:05:00,130.07,130.15,129.79,130.05,349154.0,129.289,129.3685,129.0106,129.2691,349154.0
2023-08-17 10:10:00,130.05,130.32,129.93,130.1,402523.0,129.2691,129.5375,129.1498,129.3188,402523.0
2023-08-17 10:15:00,130.09,130.27,129.93,129.99,345260.0,129.3088,129.4878,129.1498,129.2094,345260.0
2023-08-17 10:20:00,129.99,130.0,129.57,129.66,474087.0,129.2094,129.2194,128.792,128.8814,474087.0
2023-08-17 10:25:00,129.64,129.69,129.38,129.42,342015.0,128.8615,128.9112,128.6031,128.6429,342015.0
2023-08-17 10:30:00,129.41,129.51,129.29,129.3,302402.0,128.6329,128.7323,128.5136,128.5236,302402.0
2023-08-17 10:35:00,129.3,129.72,129.29,129.69,290948.0,128.5236,128.9411,128.5136,128.9112,290948.0
2023-08-17 10:40:00,129.69,129.89,129.62,129.71,230876.0,128.9112,129.11,128.8417,128.9311,230876.0
2023-08-17 10:45:00,129.72,130.2,129.69,130.19,214592.0,128.9411,129.4182,128.9112,129.4082,214592.0
2023-08-17 10:50:00,130.2,130.6,130.13,130.56,380938.0,129.4182,129.8158,129.3486,129.776,380938.0
2023-08-17 10:55:00,130.56,130.65,130.3,130.3,252837.0,129.776,129.8655,129.5176,129.5176,252837.0
2023-08-17 11:00:00,130.31,130.52,130.3,130.44,197272.0,129.5275,129.7363,129.5176,129.6567,197272.0
2023-08-17 11:05:00,130.44,130.57,130.27,130.36,254332.0,129.6567,129.786,129.4878,129.5772,254332.0
2023-08-17 11:10:00,130.36,130.73,130.33,130.39,327999.0,129.5772,129.945,129.5474,129.607,327999.0
2023-08-17 11:15:00,130.38,130.71,130.37,130.61,213647.0,129.5971,129.9251,129.5872,129.8257,213647.0
2023-08-17 11:20:00,130.61,131.14,130.5,131.13,386125.0,129.8257,130.3525,129.7164,130.3426,386125.0
2023-08-17 11:25:00,131.14,131.23,130.68,130.74,363219.0,130.3525,130.442,129.8953,129.9549,363219.0
2023-08-17 11:30:00,130.72,130.79,130.48,130.68,229441.0,129.9351,130.0046,129.6965,129.8953,229441.0
2023-08-17 11:35:00,130.69,130.75,130.45,130.53,192695.0,129.9052,129.9649,129.6667,129.7462,192695.0
2023-08-17 11:40:00,130.51,130.95,130.46,130.95,195515.0,129.7263,130.1637,129.6766,130.1637,195515.0
2023-08-17 11:45:00,130.95,131.08,130.71,130.76,295205.0,130.1637,130.2929,129.9251,129.9748,295205.0
2023-08-17 11:50:00,130.77,131.09,130.72,130.9,271367.0,129.9848,130.3028,129.9351,130.114,271367.0
2023-08-17 11:55:00,130.89,131.3,130.86,131.2,283591.0,130.104,130.5116,130.0742,130.4122,283591.0
2023-08-17 12:00:00,131.21,131.27,130.98,131.06,192345.0,130.4221,130.4818,130.1935,130.273,192345.0
2023-08-17 12:05:00,131.06,131.07,130.88,131.06,197700.0,130.273,130.283,130.0941,130.273,197700.0
2023-08-17 12:10:00,131.06,131.36,131.05,131.28,279572.0,130.273,130.5712,130.2631,130.4917,279572.0
2023-08-17 12:15:00,131.28,131.34,131.15,131.3,199771.0,130.4917,130.5513,130.3625,130.5116,199771.0
2023-08-17 12:20:00,131.29,131.63,131.15,131.61,393764.0,130.5016,130.8396,130.3625,130.8197,393764.0
2023-08-17 12:25:00,131.59,131.78,131.53,131.77,224895.0,130.7998,130.9887,130.7402,130.9788,224895.0
2023-08-17 12:30:00,131.78,131.86,131.63,131.72,290634.0,130.9887,131.0682,130.8396,130.9291,290634.0
2023-08-17 12:35:00,131.73,131.73,131.51,131.51,171533.0,130.939,130.939,130.7203,130.7203,171533.0
2023-08-17 12:40:00,131.51,131.68,131.39,131.64,244086.0,130.7203,130.8893,130.601,130.8495,244086.0
2023-08-17 12:45:00,131.64,131.71,131.59,131.64,201333.0,130.8495,130.9191,130.7998,130.8495,201333.0
2023-08-17 12:50:00,131.64,131.85,131.6,131.76,159218.0,130.8495,131.0583,130.8098,130.9688,159218.0
2023-08-17 12:55:00,131.78,131.98,131.71,131.94,273922.0,130.9887,131.1875,130.9191,131.1477,273922.0
2023-08-17 13:00:00,131.94,131.99,131.79,131.83,204526.0,131.1477,131.1974,130.9986,131.0384,204526.0
2023-08-17 13:05:00,131.83,131.97,131.73,131.74,202449.0,131.0384,131.1776,130.939,130.9489,202449.0
2023-08-17 13:10:00,131.73,131.73,131.43,131.43,179494.0,130.939,130.939,130.6408,130.6408,179494.0
2023-08-17 13:15:00,131.44,131.65,131.43,131.46,154578.0,130.6507,130.8595,130.6408,130.6706,154578.0
2023-08-17 13:20:00,131.46,131.52,131.27,131.43,286034.0,130.6706,130.7303,130.4818,130.6408,286034.0
2023-08-17 13:25:00,131.43,131.52,131.26,131.28,179663.0,130.6408,130.7303,130.4718,130.4917,179663.0
2023-08-17 13:30:00,131.27,131.28,131.04,131.06,204271.0,130.4818,130.4917,130.2531,130.273,204271.0
2023-08-17 13:35:00,131.06,131.08,130.89,130.97,198491.0,130.273,130.2929,130.104,130.1836,198491.0
2023-08-17 13:40:00,130.96,131.0,130.62,130.72,326566.0,130.1736,130.2134,129.8357,129.9351,326566.0
2023-08-17 13:45:00,130.72,130.81,130.67,130.77,138297.0,129.9351,130.0245,129.8854,129.9848,138297.0
2023-08-17 13:50:00,130.78,131.12,130.77,131.08,135215.0,129.9947,130.3327,129.9848,130.2929,135215.0
2023-08-17 13:55:00,131.08,131.08,130.82,130.85,145408.0,130.2929,130.2929,130.0345,130.0643,145408.0
2023-08-17 14:00:00,130.84,130.84,130.54,130.56,183385.0,130.0543,130.0543,129.7561,129.776,183385.0
2023-08-17 14:05:00,130.55,130.57,130.43,130.54,156820.0,129.7661,129.786,129.6468,129.7561,156820.0
2023-08-17 14:10:00,130.52,130.54,130.39,130.42,316298.0,129.7363,129.7561,129.607,129.6369,316298.0
2023-08-17 14:15:00,130.4,130.41,130.12,130.15,351386.0,129.617,129.6269,129.3387,129.3685,351386.0
2023-08-17 14:20:00,130.15,130.2,130.0,130.16,203673.0,129.3685,129.4182,129.2194,129.3784,203673.0
2023-08-17 14:25:00,130.16,130.35,130.16,130.33,205441.0,129.3784,129.5673,129.3784,129.5474,205441.0
2023-08-17 14:30:00,130.34,130.35,130.05,130.17,166514.0,129.5573,129.5673,129.2691,129.3884,166514.0
2023-08-17 14:35:00,130.16,130.35,130.03,130.28,150968.0,129.3784,129.5673,129.2492,129.4977,150968.0
2023-08-17 14:40:00,130.27,130.28,130.14,130.15,92261.0,129.4878,129.4977,129.3585,129.3685,92261.0
2023-08-17 14:45:00,130.16,130.23,129.99,130.16,191449.0,129.3784,129.448,129.2094,129.3784,191449.0
2023-08-17 14:50:00,130.17,130.29,129.96,130.0,198609.0,129.3884,129.5076,129.1796,129.2194,198609.0
2023-08-17 14:55:00,129.99,130.08,129.83,130.02,200156.0,129.2094,129.2989,129.0504,129.2393,200156.0
2023-08-17 15:00:00,130.01,130.15,129.88,129.88,143878.0,129.2293,129.3685,129.1001,129.1001,143878.0
2023-08-17 15:05:00,129.88,130.08,129.7,129.75,193599.0,129.1001,129.2989,128.9212,128.9709,193599.0
2023-08-17 15:10:00,129.74,129.77,129.45,129.51,364778.0,128.9609,128.9908,128.6727,128.7323,364778.0
2023-08-17 15:15:00,129.51,129.73,129.32,129.72,225858.0,128.7323,128.951,128.5435,128.9411,225858.0
2023-08-17 15:20:00,129.72,129.8,129.57,129.71,183465.0,128.9411,129.0206,128.792,128.9311,183465.0
2023-08-17 15:25:00,129.69,130.05,129.69,130.02,303470.0,128.9112,129.2691,128.9112,129.2393,303470.0
2023-08-17 15:30:00,130.01,130.09,129.74,129.8,245517.0,129.2293,129.3088,128.9609,129.0206,245517.0
2023-08-17 15:35:00,129.81,129.99,129.73,129.79,267978.0,129.0305,129.2094,128.951,129.0106,267978.0
2023-08-17 15:40:00,129.8,129.93,129.71,129.76,292081.0,129.0206,129.1498,128.9311,128.9808,292081.0
2023-08-17 15:45:00,129.76,129.89,129.6,129.74,220784.0,128.9808,129.11,128.8218,128.9609,220784.0
2023-08-17 15:50:00,129.74,130.31,129.74,130.28,606791.0,128.9609,129.5275,128.9609,129.4977,606791.0
2023-08-17 15:55:00,130.29,130.43,129.88,129.89,1450828.0,129.5076,129.6468,129.1001,129.11,1450828.0
2023-08-18 09:30:00,128.53,129.25,128.12,128.5,1772152.0,127.7582,128.4739,127.3507,127.7284,1772152.0
2023-08-18 09:35:00,128.47,128.56,128.12,128.28,645591.0,127.6986,127.788,127.3507,127.5097,645591.0
2023-08-18 09:40:00,128.28,128.47,127.28,127.53,854717.0,127.5097,127.6986,126.5157,126.7642,854717.0
2023-08-18 09:45:00,127.52,127.75,126.91,127.6,651689.0,126.7543,126.9829,126.1479,126.8338,651689.0
2023-08-18 09:50:00,127.61,127.75,127.21,127.42,405629.0,126.8437,126.9829,126.4461,126.6549,405629.0
2023-08-18 09:55:00,127.41,127.44,126.99,127.11,414111.0,126.6449,126.6748,126.2275,126.3467,414111.0
2023-08-18 10:00:00,127.09,127.12,126.46,126.84,539416.0,126.3269,126.3567,125.7006,126.0784,539416.0
2023-08-18 10:05:00,126.85,126.9,126.38,126.49,457450.0,126.0883,126.138,125.6211,125.7305,457450.0
2023-08-18 10:10:00,126.49,126.96,126.48,126.9,323069.0,125.7305,126.1976,125.7205,126.138,323069.0
2023-08-18 10:15:00,126.9,126.95,126.52,126.72,313959.0,126.138,126.1877,125.7603,125.9591,313959.0
2023-08-18 10:20:00,126.71,127.11,126.67,127.0,316102.0,125.9491,126.3467,125.9094,126.2374,316102.0
2023-08-18 10:25:00,126.97,127.01,126.65,126.69,277340.0,126.2076,126.2473,125.8895,125.9293,277340.0
2023-08-18 10:30:00,126.69,126.9,126.6,126.73,275123.0,125.9293,126.138,125.8398,125.969,275123.0
2023-08-18 10:35:00,126.72,127.28,126.69,127.22,274177.0,125.9591,126.5157,125.9293,126.4561,274177.0
2023-08-18 10:40:00,127.21,127.36,127.09,127.14,208904.0,126.4461,126.5952,126.3269,126.3766,208904.0
2023-08-18 10:45:00,127.15,127.23,127.02,127.09,151785.0,126.3865,126.466,126.2573,126.3269,151785.0
2023-08-18 10:50:00,127.09,127.14,126.82,126.92,159930.0,126.3269,126.3766,126.0585,126.1579,159930.0
2023-08-18 10:55:00,126.92,127.22,126.87,127.21,294066.0,126.1579,126.4561,126.1082,126.4461,294066.0
2023-08-18 11:00:00,127.21,127.59,127.18,127.55,406560.0,126.4461,126.8239,126.4163,126.7841,406560.0
2023-08-18 11:05:00,127.55,127.62,127.08,127.1,305558.0,126.7841,126.8537,126.3169,126.3368,305558.0
2023-08-18 11:10:00,127.09,127.48,127.08,127.23,384257.0,126.3269,126.7145,126.3169,126.466,384257.0
2023-08-18 11:15:00,127.23,127.58,127.23,127.36,165061.0,126.466,126.8139,126.466,126.5952,165061.0
2023-08-18 11:20:00,127.37,127.4,127.12,127.26,249712.0,126.6052,126.635,126.3567,126.4958,249712.0
2023-08-18 11:25:00,127.26,127.26,127.02,127.03,191452.0,126.4958,126.4958,126.2573,126.2672,191452.0
2023-08-18 11:30:00,127.03,127.32,126.99,127.2,242823.0,126.2672,126.5555,126.2275,126.4362,242823.0
2023-08-18 11:35:00,127.2,127.28,127.01,127.01,200102.0,126.4362,126.5157,126.2473,126.2473,200102.0
2023-08-18 11:40:00,127.01,127.11,126.79,127.04,407594.0,126.2473,126.3467,126.0287,126.2772,407594.0
2023-08-18 11:45:00,127.04,127.08,126.81,126.86,514292.0,126.2772,126.3169,126.0485,126.0982,514292.0
2023-08-18 11:50:00,126.87,127.48,126.82,127.46,307956.0,126.1082,126.7145,126.0585,126.6946,307956.0
2023-08-18 11:55:00,127.47,127.91,127.47,127.81,255074.0,126.7046,127.1419,126.7046,127.0425,255074.0
2023-08-18 12:00:00,127.8,127.84,127.67,127.78,148349.0,127.0326,127.0724,126.9034,127.0127,148349.0
2023-08-18 12:05:00,127.79,127.95,127.72,127.82,303379.0,127.0227,127.1817,126.9531,127.0525,303379.0
2023-08-18 12:10:00,127.82,127.88,127.52,127.62,183346.0,127.0525,127.1121,126.7543,126.8537,183346.0
2023-08-18 12:15:00,127.61,127.64,127.42,127.52,198366.0,126.8437,126.8736,126.6549,126.7543,198366.0
2023-08-18 12:20:00,127.52,127.68,127.52,127.57,179240.0,126.7543,126.9133,126.7543,126.804,179240.0
2023-08-18 12:25:00,127.58,127.67,127.51,127.59,142627.0,126.8139,126.9034,126.7443,126.8239,142627.0
2023-08-18 12:30:00,127.61,127.7,127.53,127.62,128503.0,126.8437,126.9332,126.7642,126.8537,128503.0
2023-08-18 12:35:00,127.62,127.68,127.54,127.67,125688.0,126.8537,126.9133,126.7742,126.9034,125688.0
2023-08-18 12:40:00,127.68,127.85,127.67,127.82,124504.0,126.9133,127.0823,126.9034,127.0525,124504.0
2023-08-18 12:45:00,127.83,127.88,127.74,127.85,131192.0,127.0624,127.1121,126.973,127.0823,131192.0
2023-08-18 12:50:00,127.85,127.9,127.71,127.74,124323.0,127.0823,127.132,126.9431,126.973,124323.0
2023-08-18 12:55:00,127.73,127.78,127.57,127.59,130334.0,126.963,127.0127,126.804,126.8239,130334.0
2023-08-18 13:00:00,127.58,127.6,127.4,127.46,115199.0,126.8139,126.8338,126.635,126.6946,115199.0
2023-08-18 13:05:00,127.46,127.54,127.16,127.16,120414.0,126.6946,126.7742,126.3964,126.3964,120414.0
2023-08-18 13:10:00,127.15,127.19,127.05,127.07,138145.0,126.3865,126.4263,126.2871,126.307,138145.0
2023-08-18 13:15:00,127.08,127.11,126.85,126.86,171212.0,126.3169,126.3467,126.0883,126.0982,171212.0
2023-08-18 13:20:00,126.86,126.92,126.68,126.69,170128.0,126.0982,126.1579,125.9193,125.9293,170128.0
2023-08-18 13:25:00,126.7,126.87,126.56,126.85,216694.0,125.9392,126.1082,125.8,126.0883,216694.0
2023-08-18 13:30:00,126.85,127.12,126.8,127.1,325739.0,126.0883,126.3567,126.0386,126.3368,325739.0
2023-08-18 13:35:00,127.09,127.1,126.71,126.71,144828.0,126.3269,126.3368,125.9491,125.9491,144828.0
2023-08-18 13:40:00,126.73,126.85,126.63,126.84,136376.0,125.969,126.0883,125.8696,126.0784,136376.0
2023-08-18 13:45:00,126.83,127.03,126.78,126.95,119671.0,126.0684,126.2672,126.0187,126.1877,119671.0
2023-08-18 13:50:00,126.95,127.13,126.91,127.12,93982.0,126.1877,126.3666,126.1479,126.3567,93982.0
2023-08-18 13:55:00,127.13,127.21,127.06,127.21,92892.0,126.3666,126.4461,126.297,126.4461,92892.0
2023-08-18 14:00:00,127.21,127.36,127.19,127.34,133912.0,126.4461,126.5952,126.4263,126.5754,133912.0
2023-08-18 14:05:00,127.33,127.56,127.31,127.42,148612.0,126.5654,126.794,126.5455,126.6549,148612.0
2023-08-18 14:10:00,127.41,127.41,127.06,127.3,177826.0,126.6449,126.6449,126.297,126.5356,177826.0
2023-08-18 14:15:00,127.3,127.5,127.21,127.41,188126.0,126.5356,126.7344,126.4461,126.6449,188126.0
2023-08-18 14:20:00,127.4,127.62,127.36,127.38,152280.0,126.635,126.8537,126.5952,126.6151,152280.0
2023-08-18 14:25:00,127.38,127.39,127.15,127.31,137456.0,126.6151,126.6251,126.3865,126.5455,137456.0
2023-08-18 14:30:00,127.3,127.49,127.27,127.4,138635.0,126.5356,126.7245,126.5058,126.635,138635.0
2023-08-18 14:35:00,127.4,127.58,127.37,127.57,153574.0,126.635,126.8139,126.6052,126.804,153574.0
2023-08-18 14:40:00,127.57,127.68,127.46,127.49,188390.0,126.804,126.9133,126.6946,126.7245,188390.0
2023-08-18 14:45:00,127.49,127.58,127.43,127.51,111541.0,126.7245,126.8139,126.6648,126.7443,111541.0
2023-08-18 14:50:00,127.51,127.52,127.26,127.31,137585.0,126.7443,126.7543,126.4958,126.5455,137585.0
2023-08-18 14:55:00,127.29,127.41,127.16,127.18,115393.0,126.5257,126.6449,126.3964,126.4163,115393.0
2023-08-18 15:00:00,127.16,127.17,127.0,127.14,141423.0,126.3964,126.4064,126.2374,126.3766,141423.0
2023-08-18 15:05:00,127.14,127.28,127.07,127.11,111229.0,126.3766,126.5157,126.307,126.3467,111229.0
2023-08-18 15:10:00,127.11,127.16,126.92,126.92,154525.0,126.3467,126.3964,126.1579,126.1579,154525.0
2023-08-18 15:15:00,126.91,127.03,126.89,126.98,137825.0,126.1479,126.2672,126.1281,126.2175,137825.0
2023-08-18 15:20:00,126.98,127.09,126.89,126.99,143108.0,126.2175,126.3269,126.1281,126.2275,143108.0
2023-08-18 15:25:00,126.99,127.18,126.99,127.14,171175.0,126.2275,126.4163,126.2275,126.3766,171175.0
2023-08-18 15:30:00,127.14,127.24,127.04,127.19,194195.0,126.3766,126.476,126.2772,126.4263,194195.0
2023-08-18 15:35:00,127.18,127.2,127.08,127.16,157370.0,126.4163,126.4362,126.3169,126.3964,157370.0
2023-08-18 15:40:00,127.16,127.43,127.16,127.37,171021.0,126.3964,126.6648,126.3964,126.6052,171021.0
2023-08-18 15:45:00,127.35,127.75,127.34,127.73,331223.0,126.5853,126.9829,126.5754,126.963,331223.0
2023-08-18 15:50:00,127.73,127.91,127.43,127.49,559581.0,126.963,127.1419,126.6648,126.7245,559581.0
2023-08-18 15:55:00,127.49,127.49,127.21,127.47,1012593.0,126.7245,126.7245,126.4461,126.7046,1012593.0
2023-08-21 09:30:00,127.18,127.95,127.06,127.75,636456.0,126.4163,127.1817,126.297,126.9829,636456.0
2023-08-21 09:35:00,127.75,128.18,127.75,128.07,437628.0,126.9829,127.4103,126.9829,127.301,437628.0
2023-08-21 09:40:00,128.07,128.1,127.62,127.72,288858.0,127.301,127.3308,126.8537,126.9531,288858.0
2023-08-21 09:45:00,127.73,127.9,127.4,127.51,288385.0,126.963,127.132,126.635,126.7443,288385.0
2023-08-21 09:50:00,127.51,127.84,127.4,127.74,204160.0,126.7443,127.0724,126.635,126.973,204160.0
2023-08-21 09:55:00,127.73,128.15,127.73,128.15,277317.0,126.963,127.3805,126.963,127.3805,277317.0
2023-08-21 10:00:00,128.16,128.37,128.07,128.32,267702.0,127.3904,127.5992,127.301,127.5495,267702.0
2023-08-21 10:05:00,128.33,128.56,128.24,128.25,213347.0,127.5594,127.788,127.47,127.4799,213347.0
2023-08-21 10:10:00,128.24,128.31,128.1,128.11,228454.0,127.47,127.5395,127.3308,127.3407,228454.0
2023-08-21 10:15:00,128.11,128.18,127.94,128.09,251396.0,127.3407,127.4103,127.1718,127.3209,251396.0
2023-08-21 10:20:00,128.09,128.23,127.89,127.9,299881.0,127.3209,127.46,127.1221,127.132,299881.0
2023-08-21 10:25:00,127.89,127.91,127.4,127.42,183225.0,127.1221,127.1419,126.635,126.6549,183225.0
2023-08-21 10:30:00,127.43,127.66,127.32,127.62,192047.0,126.6648,126.8934,126.5555,126.8537,192047.0
2023-08-21 10:35:00,127.61,127.71,127.48,127.54,122746.0,126.8437,126.9431,126.7145,126.7742,122746.0
2023-08-21 10:40:00,127.54,127.77,127.48,127.59,126357.0,126.7742,127.0028,126.7145,126.8239,126357.0
2023-08-21 10:45:00,127.59,127.67,127.33,127.42,124443.0,126.8239,126.9034,126.5654,126.6549,124443.0
2023-08-21 10:50:00,127.44,127.51,127.23,127.33,126770.0,126.6748,126.7443,126.466,126.5654,126770.0
2023-08-21 10:55:00,127.31,127.38,127.19,127.28,142246.0,126.5455,126.6151,126.4263,126.5157,142246.0
2023-08-21 11:00:00,127.28,127.55,127.21,127.38,156826.0,126.5157,126.7841,126.4461,126.6151,156826.0
2023-08-21 11:05:00,127.38,127.42,127.06,127.12,136961.0,126.6151,126.6549,126.297,126.3567,136961.0
2023-08-21 11:10:00,127.12,127.14,126.87,126.91,175366.0,126.3567,126.3766,126.1082,126.1479,175366.0
2023-08-21 11:15:00,126.9,126.91,126.76,126.89,195678.0,126.138,126.1479,125.9988,126.1281,195678.0
2023-08-21 11:20:00,126.89,127.03,126.83,126.89,116362.0,126.1281,126.2672,126.0684,126.1281,116362.0
2023-08-21 11:25:00,126.89,126.93,126.8,126.83,118185.0,126.1281,126.1678,126.0386,126.0684,118185.0
2023-08-21 11:30:00,126.83,127.19,126.81,127.15,163493.0,126.0684,126.4263,126.0485,126.3865,163493.0
2023-08-21 11:35:00,127.14,127.14,126.74,126.79,140291.0,126.3766,126.3766,125.979,126.0287,140291.0
2023-08-21 11:40:00,126.78,126.81,126.58,126.62,114234.0,126.0187,126.0485,125.8199,125.8597,114234.0
2023-08-21 11:45:00,126.61,126.81,126.56,126.78,168019.0,125.8497,126.0485,125.8,126.0187,168019.0
2023-08-21 11:50:00,126.78,126.9,126.74,126.78,119598.0,126.0187,126.138,125.979,126.0187,119598.0
2023-08-21 11:55:00,126.78,126.97,126.72,126.93,93223.0,126.0187,126.2076,125.9591,126.1678,93223.0
2023-08-21 12:00:00,126.93,127.07,126.89,127.07,96117.0,126.1678,126.307,126.1281,126.307,96117.0
2023-08-21 12:05:00,127.06,127.12,126.97,127.11,100873.0,126.297,126.3567,126.2076,126.3467,100873.0
2023-08-21 12:10:00,127.1,127.33,127.01,127.31,116451.0,126.3368,126.5654,126.2473,126.5455,116451.0
2023-08-21 12:15:00,127.31,127.39,127.26,127.34,93338.0,126.5455,126.6251,126.4958,126.5754,93338.0
2023-08-21 12:20:00,127.36,127.55,127.35,127.52,94060.0,126.5952,126.7841,126.5853,126.7543,94060.0
2023-08-21 12:25:00,127.52,127.57,127.44,127.5,124728.0,126.7543,126.804,126.6748,126.7344,124728.0
2023-08-21 12:30:00,127.49,127.53,127.29,127.34,97303.0,126.7245,126.7642,126.5257,126.5754,97303.0
2023-08-21 12:35:00,127.34,127.46,127.28,127.41,63286.0,126.5754,126.6946,126.5157,126.6449,63286.0
2023-08-21 12:40:00,127.42,127.63,127.41,127.58,111791.0,126.6549,126.8636,126.6449,126.8139,111791.0
2023-08-21 12:45:00,127.59,127.69,127.56,127.65,83531.0,126.8239,126.9233,126.794,126.8835,83531.0
2023-08-21 12:50:00,127.66,127.66,127.55,127.6,57825.0,126.8934,126.8934,126.7841,126.8338,57825.0
2023-08-21 12:55:00,127.59,127.71,127.5,127.69,116768.0,126.8239,126.9431,126.7344,126.9233,116768.0
2023-08-21 13:00:00,127.68,127.71,127.51,127.54,86138.0,126.9133,126.9431,126.7443,126.7742,86138.0
2023-08-21 13:05:00,127.53,127.72,127.5,127.64,67955.0,126.7642,126.9531,126.7344,126.8736,67955.0
2023-08-21 13:10:00,127.64,127.72,127.52,127.55,61010.0,126.8736,126.9531,126.7543,126.7841,61010.0
2023-08-21 13:15:00,127.55,127.82,127.54,127.82,98489.0,126.7841,127.0525,126.7742,127.0525,98489.0
2023-08-21 13:20:00,127.81,127.95,127.8,127.94,135068.0,127.0425,127.1817,127.0326,127.1718,135068.0
2023-08-21 13:25:00,127.94,128.14,127.93,127.97,132192.0,127.1718,127.3706,127.1618,127.2016,132192.0
2023-08-21 13:30:00,127.97,128.23,127.96,128.21,146121.0,127.2016,127.46,127.1916,127.4401,146121.0
2023-08-21 13:35:00,128.2,128.32,128.16,128.24,100895.0,127.4302,127.5495,127.3904,127.47,100895.0
2023-08-21 13:40:00,128.25,128.45,128.25,128.45,94266.0,127.4799,127.6787,127.4799,127.6787,94266.0
2023-08-21 13:45:00,128.44,128.5,128.34,128.44,79792.0,127.6688,127.7284,127.5694,127.6688,79792.0
2023-08-21 13:50:00,128.45,128.45,128.25,128.26,136266.0,127.6787,127.6787,127.4799,127.4898,136266.0
2023-08-21 13:55:00,128.27,128.39,128.22,128.33,107858.0,127.4998,127.6191,127.4501,127.5594,107858.0
2023-08-21 14:00:00,128.33,128.45,128.31,128.37,100915.0,127.5594,127.6787,127.5395,127.5992,100915.0
2023-08-21 14:05:00,128.37,128.47,128.31,128.37,93912.0,127.5992,127.6986,127.5395,127.5992,93912.0
2023-08-21 14:10:00,128.37,128.45,128.31,128.38,94710.0,127.5992,127.6787,127.5395,127.6091,94710.0
2023-08-21 14:15:00,128.39,128.46,128.33,128.38,103245.0,127.6191,127.6886,127.5594,127.6091,103245.0
2023-08-21 14:20:00,128.39,128.54,128.38,128.4,118250.0,127.6191,127.7682,127.6091,127.629,118250.0
2023-08-21 14:25:00,128.4,128.43,128.17,128.27,131285.0,127.629,127.6588,127.4004,127.4998,131285.0
2023-08-21 14:30:00,128.28,128.37,128.21,128.23,77171.0,127.5097,127.5992,127.4401,127.46,77171.0
2023-08-21 14:35:00,128.23,128.41,128.23,128.39,82727.0,127.46,127.6389,127.46,127.6191,82727.0
2023-08-21 14:40:00,128.39,128.63,128.39,128.53,187270.0,127.6191,127.8576,127.6191,127.7582,187270.0
2023-08-21 14:45:00,128.52,128.69,128.49,128.67,204752.0,127.7483,127.9173,127.7185,127.8974,204752.0
2023-08-21 14:50:00,128.67,128.73,128.64,128.68,157753.0,127.8974,127.957,127.8676,127.9073,157753.0
2023-08-21 14:55:00,128.68,128.7,128.5,128.54,67562.0,127.9073,127.9272,127.7284,127.7682,67562.0
2023-08-21 15:00:00,128.55,128.64,128.53,128.55,109591.0,127.7781,127.8676,127.7582,127.7781,109591.0
2023-08-21 15:05:00,128.56,128.7,128.52,128.53,125575.0,127.788,127.9272,127.7483,127.7582,125575.0
2023-08-21 15:10:00,128.52,128.55,128.42,128.52,129311.0,127.7483,127.7781,127.6489,127.7483,129311.0
2023-08-21 15:15:00,128.52,128.57,128.47,128.52,135329.0,127.7483,127.798,127.6986,127.7483,135329.0
2023-08-21 15:20:00,128.53,128.65,128.51,128.59,106220.0,127.7582,127.8775,127.7383,127.8179,106220.0
2023-08-21 15:25:00,128.6,128.6,128.36,128.41,156178.0,127.8278,127.8278,127.5892,127.6389,156178.0
2023-08-21 15:30:00,128.41,128.5,128.36,128.5,177670.0,127.6389,127.7284,127.5892,127.7284,177670.0
2023-08-21 15:35:00,128.5,128.58,128.44,128.54,200268.0,127.7284,127.8079,127.6688,127.7682,200268.0
2023-08-21 15:40:00,128.54,128.66,128.52,128.53,281852.0,127.7682,127.8874,127.7483,127.7582,281852.0
2023-08-21 15:45:00,128.52,128.53,128.35,128.41,194645.0,127.7483,127.7582,127.5793,127.6389,194645.0
2023-08-21 15:50:00,128.41,128.58,128.35,128.41,462474.0,127.6389,127.8079,127.5793,127.6389,462474.0
2023-08-21 15:55:00,128.41,128.46,128.26,128.32,925884.0,127.6389,127.6886,127.4898,127.5495,925884.0
2023-08-22 09:30:00,128.46,129.05,128.32,128.76,703745.0,127.6886,128.2751,127.5495,127.9868,703745.0
2023-08-22 09:35:00,128.77,128.8,128.44,128.73,310860.0,127.9968,128.0266,127.6688,127.957,310860.0
2023-08-22 09:40:00,128.72,129.14,128.46,129.07,328522.0,127.9471,128.3645,127.6886,128.295,328522.0
2023-08-22 09:45:00,129.07,129.43,129.02,129.33,345257.0,128.295,128.6528,128.2453,128.5534,345257.0
2023-08-22 09:50:00,129.34,129.43,128.67,128.81,453363.0,128.5633,128.6528,127.8974,128.0365,453363.0
2023-08-22 09:55:00,128.81,129.03,128.55,128.99,236973.0,128.0365,128.2552,127.7781,128.2154,236973.0
2023-08-22 10:00:00,128.98,129.08,128.81,129.05,207170.0,128.2055,128.3049,128.0365,128.2751,207170.0
2023-08-22 10:05:00,129.05,129.28,128.89,129.05,208806.0,128.2751,128.5037,128.1161,128.2751,208806.0
2023-08-22 10:10:00,129.05,129.5,129.0,129.46,203869.0,128.2751,128.7224,128.2254,128.6826,203869.0
2023-08-22 10:15:00,129.46,129.63,129.38,129.61,262491.0,128.6826,128.8516,128.6031,128.8317,262491.0
2023-08-22 10:20:00,129.6,129.79,129.48,129.58,565355.0,128.8218,129.0106,128.7025,128.8019,565355.0
2023-08-22 10:25:00,129.59,129.77,129.41,129.49,248907.0,128.8118,128.9908,128.6329,128.7124,248907.0
2023-08-22 10:30:00,129.5,129.59,129.18,129.2,198097.0,128.7224,128.8118,128.4043,128.4242,198097.0
2023-08-22 10:35:00,129.22,129.57,129.21,129.44,260930.0,128.4441,128.792,128.4341,128.6627,260930.0
2023-08-22 10:40:00,129.44,129.56,129.3,129.54,131038.0,128.6627,128.782,128.5236,128.7621,131038.0
2023-08-22 10:45:00,129.54,129.77,129.48,129.54,192453.0,128.7621,128.9908,128.7025,128.7621,192453.0
2023-08-22 10:50:00,129.53,129.79,129.41,129.73,155811.0,128.7522,129.0106,128.6329,128.951,155811.0
2023-08-22 10:55:00,129.76,130.05,129.76,129.94,335122.0,128.9808,129.2691,128.9808,129.1597,335122.0
2023-08-22 11:00:00,129.94,130.12,129.91,130.08,141926.0,129.1597,129.3387,129.1299,129.2989,141926.0
2023-08-22 11:05:00,130.08,130.1,129.81,129.9,170545.0,129.2989,129.3188,129.0305,129.12,170545.0
2023-08-22 11:10:00,129.91,130.25,129.89,130.02,157607.0,129.1299,129.4679,129.11,129.2393,157607.0
2023-08-22 11:15:00,129.97,130.08,129.85,129.97,112103.0,129.1896,129.2989,129.0703,129.1896,112103.0
2023-08-22 11:20:00,129.97,130.28,129.97,130.12,149487.0,129.1896,129.4977,129.1896,129.3387,149487.0
2023-08-22 11:25:00,130.11,130.18,130.0,130.1,96896.0,129.3287,129.3983,129.2194,129.3188,96896.0
2023-08-22 11:30:00,130.09,130.27,129.99,130.16,166834.0,129.3088,129.4878,129.2094,129.3784,166834.0
2023-08-22 11:35:00,130.16,130.19,129.93,129.94,165644.0,129.3784,129.4082,129.1498,129.1597,165644.0
2023-08-22 11:40:00,129.91,130.06,129.89,129.9,123069.0,129.1299,129.279,129.11,129.12,123069.0
2023-08-22 11:45:00,129.91,130.01,129.84,129.99,85920.0,129.1299,129.2293,129.0603,129.2094,85920.0
2023-08-22 11:50:00,130.0,130.02,129.64,129.72,170133.0,129.2194,129.2393,128.8615,128.9411,170133.0
2023-08-22 11:55:00,129.71,129.83,129.68,129.79,75385.0,128.9311,129.0504,128.9013,129.0106,75385.0
2023-08-22 12:00:00,129.79,129.95,129.77,129.86,98358.0,129.0106,129.1697,128.9908,129.0802,98358.0
2023-08-22 12:05:00,129.86,129.91,129.71,129.76,93176.0,129.0802,129.1299,128.9311,128.9808,93176.0
2023-08-22 12:10:00,129.75,129.76,129.46,129.49,267784.0,128.9709,128.9808,128.6826,128.7124,267784.0
2023-08-22 12:15:00,129.49,129.52,129.27,129.48,220096.0,128.7124,128.7423,128.4938,128.7025,220096.0
2023-08-22 12:20:00,129.48,129.53,129.4,129.46,260487.0,128.7025,128.7522,128.623,128.6826,260487.0
2023-08-22 12:25:00,129.45,129.58,129.29,129.52,96732.0,128.6727,128.8019,128.5136,128.7423,96732.0
2023-08-22 12:30:00,129.51,129.63,129.38,129.39,99726.0,128.7323,128.8516,128.6031,128.613,99726.0
2023-08-22 12:35:00,129.39,129.63,129.36,129.61,92071.0,128.613,128.8516,128.5832,128.8317,92071.0
2023-08-22 12:40:00,129.61,129.74,129.6,129.65,86760.0,128.8317,128.9609,128.8218,128.8715,86760.0
2023-08-22 12:45:00,129.65,129.73,129.63,129.66,97286.0,128.8715,128.951,128.8516,128.8814,97286.0
2023-08-22 12:50:00,129.66,129.87,129.66,129.77,120593.0,128.8814,129.0902,128.8814,128.9908,120593.0
2023-08-22 12:55:00,129.76,129.82,129.48,129.51,123095.0,128.9808,129.0405,128.7025,128.7323,123095.0
2023-08-22 13:00:00,129.49,129.59,129.14,129.15,197683.0,128.7124,128.8118,128.3645,128.3745,197683.0
2023-08-22 13:05:00,129.15,129.28,129.05,129.22,114770.0,128.3745,128.5037,128.2751,128.4441,114770.0
2023-08-22 13:10:00,129.22,129.3,129.0,129.03,151018.0,128.4441,128.5236,128.2254,128.2552,151018.0
2023-08-22 13:15:00,129.02,129.03,128.87,128.9,138038.0,128.2453,128.2552,128.0962,128.126,138038.0
2023-08-22 13:20:00,128.9,129.01,128.87,128.91,84334.0,128.126,128.2353,128.0962,128.1359,84334.0
2023-08-22 13:25:00,128.89,129.13,128.87,129.07,77386.0,128.1161,128.3546,128.0962,128.295,77386.0
2023-08-22 13:30:00,129.06,129.14,129.02,129.11,51406.0,128.285,128.3645,128.2453,128.3347,51406.0
2023-08-22 13:35:00,129.11,129.16,128.92,128.96,99598.0,128.3347,128.3844,128.1459,128.1856,99598.0
2023-08-22 13:40:00,128.95,128.99,128.83,128.93,88819.0,128.1757,128.2154,128.0564,128.1558,88819.0
2023-08-22 13:45:00,128.93,129.02,128.85,128.95,66121.0,128.1558,128.2453,128.0763,128.1757,66121.0
2023-08-22 13:50:00,128.96,129.1,128.92,129.03,44086.0,128.1856,128.3248,128.1459,128.2552,44086.0
2023-08-22 13:55:00,129.03,129.18,128.99,129.14,77688.0,128.2552,128.4043,128.2154,128.3645,77688.0
2023-08-22 14:00:00,129.12,129.13,128.96,129.03,92435.0,128.3447,128.3546,128.1856,128.2552,92435.0
2023-08-22 14:05:00,129.03,129.12,128.94,129.1,76551.0,128.2552,128.3447,128.1658,128.3248,76551.0
2023-08-22 14:10:00,129.1,129.16,128.91,128.96,103629.0,128.3248,128.3844,128.1359,128.1856,103629.0
2023-08-22 14:15:00,128.95,129.02,128.84,128.92,72832.0,128.1757,128.2453,128.0664,128.1459,72832.0
2023-08-22 14:20:00,128.94,129.02,128.8,128.94,125200.0,128.1658,128.2453,128.0266,128.1658,125200.0
2023-08-22 14:25:00,128.94,129.21,128.92,129.18,111757.0,128.1658,128.4341,128.1459,128.4043,111757.0
2023-08-22 14:30:00,129.19,129.25,129.16,129.23,72089.0,128.4142,128.4739,128.3844,128.454,72089.0
2023-08-22 14:35:00,129.23,129.27,129.15,129.2,62680.0,128.454,128.4938,128.3745,128.4242,62680.0
2023-08-22 14:40:00,129.21,129.22,128.99,129.05,111431.0,128.4341,128.4441,128.2154,128.2751,111431.0
2023-08-22 14:45:00,129.06,129.11,128.93,129.01,130946.0,128.285,128.3347,128.1558,128.2353,130946.0
2023-08-22 14:50:00,129.0,129.08,128.98,129.0,87952.0,128.2254,128.3049,128.2055,128.2254,87952.0
2023-08-22 14:55:00,129.0,129.17,128.96,129.15,126266.0,128.2254,128.3944,128.1856,128.3745,126266.0
2023-08-22 15:00:00,129.15,129.27,129.12,129.22,126060.0,128.3745,128.4938,128.3447,128.4441,126060.0
2023-08-22 15:05:00,129.22,129.43,129.21,129.4,131001.0,128.4441,128.6528,128.4341,128.623,131001.0
2023-08-22 15:10:00,129.4,129.48,129.36,129.41,128268.0,128.623,128.7025,128.5832,128.6329,128268.0
2023-08-22 15:15:00,129.42,129.45,129.14,129.15,95827.0,128.6429,128.6727,128.3645,128.3745,95827.0
2023-08-22 15:20:00,129.16,129.17,128.91,128.96,202700.0,128.3844,128.3944,128.1359,128.1856,202700.0
2023-08-22 15:25:00,128.96,129.08,128.84,128.96,182776.0,128.1856,128.3049,128.0664,128.1856,182776.0
2023-08-22 15:30:00,128.95,128.96,128.78,128.81,252496.0,128.1757,128.1856,128.0067,128.0365,252496.0
2023-08-22 15:35:00,128.81,128.87,128.73,128.75,142742.0,128.0365,128.0962,127.957,127.9769,142742.0
2023-08-22 15:40:00,128.75,128.78,128.65,128.76,174075.0,127.9769,128.0067,127.8775,127.9868,174075.0
2023-08-22 15:45:00,128.75,128.91,128.73,128.76,144482.0,127.9769,128.1359,127.957,127.9868,144482.0
2023-08-22 15:50:00,128.76,129.0,128.72,128.94,250745.0,127.9868,128.2254,127.9471,128.1658,250745.0
2023-08-22 15:55:00,128.95,129.15,128.94,129.08,516416.0,128.1757,128.3745,128.1658,128.3049,516416.0
2023-08-23 09:30:00,130.18,131.5,129.87,131.41,980074.0,129.3983,130.7104,129.0902,130.6209,980074.0
2023-08-23 09:35:00,131.48,132.08,131.38,131.83,865881.0,130.6905,131.2869,130.5911,131.0384,865881.0
2023-08-23 09:40:00,131.83,131.96,131.19,131.42,534074.0,131.0384,131.1676,130.4022,130.6309,534074.0
2023-08-23 09:45:00,131.44,131.93,131.36,131.76,379463.0,130.6507,131.1378,130.5712,130.9688,379463.0
2023-08-23 09:50:00,131.78,131.88,131.49,131.54,221500.0,130.9887,131.0881,130.7004,130.7501,221500.0
2023-08-23 09:55:00,131.54,132.36,131.49,132.24,586567.0,130.7501,131.5652,130.7004,131.4459,586567.0
2023-08-23 10:00:00,132.25,132.3,131.92,132.01,450631.0,131.4559,131.5056,131.1279,131.2173,450631.0
2023-08-23 10:05:00,131.99,132.27,131.91,132.23,283589.0,131.1974,131.4758,131.1179,131.436,283589.0
2023-08-23 10:10:00,132.22,132.48,132.17,132.47,338503.0,131.4261,131.6845,131.3764,131.6746,338503.0
2023-08-23 10:15:00,132.47,132.5,132.2,132.25,272559.0,131.6746,131.7044,131.4062,131.4559,272559.0
2023-08-23 10:20:00,132.24,132.34,131.96,132.32,254938.0,131.4459,131.5453,131.1676,131.5255,254938.0
2023-08-23 10:25:00,132.31,132.51,132.28,132.45,247080.0,131.5155,131.7143,131.4857,131.6547,247080.0
2023-08-23 10:30:00,132.45,132.83,132.36,132.83,605187.0,131.6547,132.0324,131.5652,132.0324,605187.0
2023-08-23 10:35:00,132.82,132.98,132.72,132.95,470876.0,132.0225,132.1815,131.9231,132.1517,470876.0
2023-08-23 10:40:00,132.96,133.41,132.95,133.27,709386.0,132.1616,132.6089,132.1517,132.4697,709386.0
2023-08-23 10:45:00,133.28,133.34,133.16,133.22,263591.0,132.4797,132.5393,132.3604,132.42,263591.0
2023-08-23 10:50:00,133.21,133.21,132.69,132.78,305249.0,132.4101,132.4101,131.8932,131.9827,305249.0
2023-08-23 10:55:00,132.79,132.83,132.56,132.76,262861.0,131.9926,132.0324,131.764,131.9628,262861.0
2023-08-23 11:00:00,132.76,132.81,132.4,132.5,217382.0,131.9628,132.0125,131.605,131.7044,217382.0
2023-08-23 11:05:00,132.5,132.66,132.4,132.64,152470.0,131.7044,131.8634,131.605,131.8435,152470.0
2023-08-23 11:10:00,132.64,132.71,132.5,132.66,167960.0,131.8435,131.9131,131.7044,131.8634,167960.0
2023-08-23 11:15:00,132.66,132.67,132.42,132.56,124542.0,131.8634,131.8734,131.6249,131.764,124542.0
2023-08-23 11:20:00,132.57,132.62,132.47,132.55,95345.0,131.774,131.8237,131.6746,131.7541,95345.0
2023-08-23 11:25:00,132.55,132.69,132.49,132.6,133072.0,131.7541,131.8932,131.6944,131.8038,133072.0
2023-08-23 11:30:00,132.6,132.68,132.53,132.55,144561.0,131.8038,131.8833,131.7342,131.7541,144561.0
2023-08-23 11:35:00,132.55,132.77,132.48,132.73,263129.0,131.7541,131.9728,131.6845,131.933,263129.0
2023-08-23 11:40:00,132.73,132.79,132.44,132.45,188892.0,131.933,131.9926,131.6447,131.6547,188892.0
2023-08-23 11:45:00,132.44,132.48,132.24,132.34,246763.0,131.6447,131.6845,131.4459,131.5453,246763.0
2023-08-23 11:50:00,132.36,132.58,132.35,132.52,155994.0,131.5652,131.7839,131.5553,131.7243,155994.0
2023-08-23 11:55:00,132.52,132.7,132.51,132.59,165470.0,131.7243,131.9032,131.7143,131.7938,165470.0
2023-08-23 12:00:00,132.59,132.66,132.41,132.43,101906.0,131.7938,131.8634,131.6149,131.6348,101906.0
2023-08-23 12:05:00,132.44,132.56,132.34,132.55,135712.0,131.6447,131.764,131.5453,131.7541,135712.0
2023-08-23 12:10:00,132.54,132.55,132.37,132.5,159193.0,131.7441,131.7541,131.5752,131.7044,159193.0
2023-08-23 12:15:00,132.5,132.5,132.24,132.31,119527.0,131.7044,131.7044,131.4459,131.5155,119527.0
2023-08-23 12:20:00,132.31,132.39,132.25,132.33,99031.0,131.5155,131.595,131.4559,131.5354,99031.0
2023-08-23 12:25:00,132.33,132.36,132.2,132.22,110025.0,131.5354,131.5652,131.4062,131.4261,110025.0
2023-08-23 12:30:00,132.21,132.32,132.14,132.3,100429.0,131.4161,131.5255,131.3465,131.5056,100429.0
2023-08-23 12:35:00,132.31,132.44,132.28,132.43,112762.0,131.5155,131.6447,131.4857,131.6348,112762.0
2023-08-23 12:40:00,132.43,132.45,132.34,132.39,151807.0,131.6348,131.6547,131.5453,131.595,151807.0
2023-08-23 12:45:00,132.39,132.48,132.34,132.45,85789.0,131.595,131.6845,131.5453,131.6547,85789.0
2023-08-23 12:50:00,132.46,132.48,132.29,132.3,94943.0,131.6646,131.6845,131.4956,131.5056,94943.0
2023-08-23 12:55:00,132.3,132.45,132.14,132.21,91081.0,131.5056,131.6547,131.3465,131.4161,91081.0
2023-08-23 13:00:00,132.2,132.32,132.16,132.27,90457.0,131.4062,131.5255,131.3664,131.4758,90457.0
2023-08-23 13:05:00,132.26,132.34,132.23,132.33,64879.0,131.4658,131.5453,131.436,131.5354,64879.0
2023-08-23 13:10:00,132.34,132.47,132.33,132.45,116771.0,131.5453,131.6746,131.5354,131.6547,116771.0
2023-08-23 13:15:00,132.44,132.79,132.44,132.73,248995.0,131.6447,131.9926,131.6447,131.933,248995.0
2023-08-23 13:20:00,132.74,132.79,132.71,132.74,104768.0,131.9429,131.9926,131.9131,131.9429,104768.0
2023-08-23 13:25:00,132.73,132.88,132.71,132.86,119431.0,131.933,132.0821,131.9131,132.0622,119431.0
2023-08-23 13:30:00,132.86,133.04,132.86,132.92,173987.0,132.0622,132.2411,132.0622,132.1219,173987.0
2023-08-23 13:35:00,132.93,132.99,132.85,132.95,94426.0,132.1318,132.1914,132.0523,132.1517,94426.0
2023-08-23 13:40:00,132.94,133.07,132.92,133.06,77378.0,132.1417,132.271,132.1219,132.261,77378.0
2023-08-23 13:45:00,133.06,133.2,133.0,133.14,186248.0,132.261,132.4002,132.2014,132.3405,186248.0
2023-08-23 13:50:00,133.13,133.24,133.08,133.11,137831.0,132.3306,132.4399,132.2809,132.3107,137831.0
2023-08-23 13:55:00,133.11,133.22,133.11,133.15,87911.0,132.3107,132.42,132.3107,132.3505,87911.0
2023-08-23 14:00:00,133.15,133.18,133.05,133.06,90532.0,132.3505,132.3803,132.2511,132.261,90532.0
2023-08-23 14:05:00,133.06,133.1,132.87,132.91,138072.0,132.261,132.3008,132.0722,132.1119,138072.0
2023-08-23 14:10:00,132.92,132.97,132.81,132.81,123227.0,132.1219,132.1716,132.0125,132.0125,123227.0
2023-08-23 14:15:00,132.81,132.81,132.68,132.76,161635.0,132.0125,132.0125,131.8833,131.9628,161635.0
2023-08-23 14:20:00,132.76,132.95,132.69,132.94,138080.0,131.9628,132.1517,131.8932,132.1417,138080.0
2023-08-23 14:25:00,132.95,133.14,132.93,133.05,209055.0,132.1517,132.3405,132.1318,132.2511,209055.0
2023-08-23 14:30:00,133.05,133.07,132.92,132.94,113054.0,132.2511,132.271,132.1219,132.1417,113054.0
2023-08-23 14:35:00,132.95,133.03,132.79,132.99,130405.0,132.1517,132.2312,131.9926,132.1914,130405.0
2023-08-23 14:40:00,132.99,133.06,132.86,132.89,112815.0,132.1914,132.261,132.0622,132.092,112815.0
2023-08-23 14:45:00,132.9,133.02,132.86,132.95,167070.0,132.102,132.2213,132.0622,132.1517,167070.0
2023-08-23 14:50:00,132.94,133.03,132.9,133.02,91080.0,132.1417,132.2312,132.102,132.2213,91080.0
2023-08-23 14:55:00,133.02,133.04,132.91,132.96,75293.0,132.2213,132.2411,132.1119,132.1616,75293.0
2023-08-23 15:00:00,132.95,133.02,132.8,133.0,123241.0,132.1517,132.2213,132.0026,132.2014,123241.0
2023-08-23 15:05:00,133.0,133.09,132.95,133.0,151202.0,132.2014,132.2908,132.1517,132.2014,151202.0
2023-08-23 15:10:00,133.0,133.05,132.91,132.96,209854.0,132.2014,132.2511,132.1119,132.1616,209854.0
2023-08-23 15:15:00,132.96,133.09,132.95,133.03,143292.0,132.1616,132.2908,132.1517,132.2312,143292.0
2023-08-23 15:20:00,133.04,133.06,132.92,133.05,158114.0,132.2411,132.261,132.1219,132.2511,158114.0
2023-08-23 15:25:00,133.05,133.09,132.95,133.03,208522.0,132.2511,132.2908,132.1517,132.2312,208522.0
2023-08-23 15:30:00,133.03,133.07,132.93,132.95,272839.0,132.2312,132.271,132.1318,132.1517,272839.0
2023-08-23 15:35:00,132.96,133.03,132.86,133.03,222501.0,132.1616,132.2312,132.0622,132.2312,222501.0
2023-08-23 15:40:00,133.03,133.07,132.86,132.86,245832.0,132.2312,132.271,132.0622,132.0622,245832.0
2023-08-23 15:45:00,132.87,132.87,132.66,132.75,361275.0,132.0722,132.0722,131.8634,131.9529,361275.0
2023-08-23 15:50:00,132.74,132.77,132.23,132.23,623841.0,131.9429,131.9728,131.436,131.436,623841.0
2023-08-23 15:55:00,132.24,132.41,132.16,132.39,1146998.0,131.4459,131.6149,131.3664,131.595,1146998.0
2023-08-24 09:30:00,133.94,134.25,132.81,132.81,1097747.0,133.1357,133.4439,132.0125,132.0125,1097747.0
2023-08-24 09:35:00,132.81,132.93,132.45,132.76,402938.0,132.0125,132.1318,131.6547,131.9628,402938.0
2023-08-24 09:40:00,132.83,132.9,132.4,132.73,279717.0,132.0324,132.102,131.605,131.933,279717.0
2023-08-24 09:45:00,132.74,132.79,132.36,132.39,345233.0,131.9429,131.9926,131.5652,131.595,345233.0
2023-08-24 09:50:00,132.38,132.84,132.26,132.84,339456.0,131.5851,132.0423,131.4658,132.0423,339456.0
2023-08-24 09:55:00,132.84,132.88,132.44,132.8,310077.0,132.0423,132.0821,131.6447,132.0026,310077.0
2023-08-24 10:00:00,132.81,132.95,132.68,132.9,210311.0,132.0125,132.1517,131.8833,132.102,210311.0
2023-08-24 10:05:00,132.89,132.97,132.38,132.39,279094.0,132.092,132.1716,131.5851,131.595,279094.0
2023-08-24 10:10:00,132.39,132.47,132.17,132.32,220293.0,131.595,131.6746,131.3764,131.5255,220293.0
2023-08-24 10:15:00,132.31,132.33,131.94,131.99,289908.0,131.5155,131.5354,131.1477,131.1974,289908.0
2023-08-24 10:20:00,131.98,132.24,131.95,132.03,190998.0,131.1875,131.4459,131.1577,131.2372,190998.0
2023-08-24 10:25:00,132.03,132.19,131.92,131.96,266972.0,131.2372,131.3962,131.1279,131.1676,266972.0
2023-08-24 10:30:00,131.96,132.01,131.39,131.48,434425.0,131.1676,131.2173,130.601,130.6905,434425.0
2023-08-24 10:35:00,131.48,131.74,131.4,131.67,297955.0,130.6905,130.9489,130.611,130.8794,297955.0
2023-08-24 10:40:00,131.68,131.8,131.28,131.38,362948.0,130.8893,131.0086,130.4917,130.5911,362948.0
2023-08-24 10:45:00,131.38,131.38,131.17,131.34,241004.0,130.5911,130.5911,130.3824,130.5513,241004.0
2023-08-24 10:50:00,131.34,131.88,131.34,131.84,199096.0,130.5513,131.0881,130.5513,131.0483,199096.0
2023-08-24 10:55:00,131.84,131.95,131.69,131.74,219565.0,131.0483,131.1577,130.8992,130.9489,219565.0
2023-08-24 11:00:00,131.75,131.84,131.5,131.79,236931.0,130.9589,131.0483,130.7104,130.9986,236931.0
2023-08-24 11:05:00,131.8,131.82,131.36,131.43,225124.0,131.0086,131.0285,130.5712,130.6408,225124.0
2023-08-24 11:10:00,131.44,131.57,131.32,131.48,288493.0,130.6507,130.78,130.5315,130.6905,288493.0
2023-08-24 11:15:00,131.48,131.56,131.27,131.42,218219.0,130.6905,130.77,130.4818,130.6309,218219.0
2023-08-24 11:20:00,131.42,131.5,131.26,131.48,217789.0,130.6309,130.7104,130.4718,130.6905,217789.0
2023-08-24 11:25:00,131.48,131.52,131.3,131.34,218894.0,130.6905,130.7303,130.5116,130.5513,218894.0
2023-08-24 11:30:00,131.33,131.33,130.69,130.71,286640.0,130.5414,130.5414,129.9052,129.9251,286640.0
2023-08-24 11:35:00,130.72,130.75,130.36,130.37,348491.0,129.9351,129.9649,129.5772,129.5872,348491.0
2023-08-24 11:40:00,130.36,130.57,130.25,130.53,259168.0,129.5772,129.786,129.4679,129.7462,259168.0
2023-08-24 11:45:00,130.53,130.61,130.29,130.38,169453.0,129.7462,129.8257,129.5076,129.5971,169453.0
2023-08-24 11:50:00,130.37,130.38,130.16,130.22,200652.0,129.5872,129.5971,129.3784,129.4381,200652.0
2023-08-24 11:55:00,130.23,130.31,130.15,130.18,158526.0,129.448,129.5275,129.3685,129.3983,158526.0
2023-08-24 12:00:00,130.19,130.38,130.15,130.27,153625.0,129.4082,129.5971,129.3685,129.4878,153625.0
2023-08-24 12:05:00,130.27,130.61,130.26,130.51,111479.0,129.4878,129.8257,129.4778,129.7263,111479.0
2023-08-24 12:10:00,130.5,130.9,130.48,130.9,156375.0,129.7164,130.114,129.6965,130.114,156375.0
2023-08-24 12:15:00,130.9,131.09,130.87,130.97,191967.0,130.114,130.3028,130.0842,130.1836,191967.0
2023-08-24 12:20:00,130.97,131.3,130.96,131.27,185884.0,130.1836,130.5116,130.1736,130.4818,185884.0
2023-08-24 12:25:00,131.27,131.33,131.14,131.17,133019.0,130.4818,130.5414,130.3525,130.3824,133019.0
2023-08-24 12:30:00,131.17,131.28,131.07,131.16,88616.0,130.3824,130.4917,130.283,130.3724,88616.0
2023-08-24 12:35:00,131.16,131.41,131.12,131.38,92408.0,130.3724,130.6209,130.3327,130.5911,92408.0
2023-08-24 12:40:00,131.37,131.56,131.35,131.43,99476.0,130.5812,130.77,130.5613,130.6408,99476.0
2023-08-24 12:45:00,131.43,131.56,131.37,131.42,117139.0,130.6408,130.77,130.5812,130.6309,117139.0
2023-08-24 12:50:00,131.42,131.48,131.22,131.22,131599.0,130.6309,130.6905,130.4321,130.4321,131599.0
2023-08-24 12:55:00,131.22,131.22,131.04,131.09,99032.0,130.4321,130.4321,130.2531,130.3028,99032.0
2023-08-24 13:00:00,131.09,131.17,130.9,130.94,128735.0,130.3028,130.3824,130.114,130.1537,128735.0
2023-08-24 13:05:00,130.93,131.21,130.9,131.19,81274.0,130.1438,130.4221,130.114,130.4022,81274.0
2023-08-24 13:10:00,131.18,131.31,131.15,131.2,109764.0,130.3923,130.5215,130.3625,130.4122,109764.0
2023-08-24 13:15:00,131.21,131.21,130.97,131.0,81721.0,130.4221,130.4221,130.1836,130.2134,81721.0
2023-08-24 13:20:00,131.0,131.11,130.92,131.05,86827.0,130.2134,130.3227,130.1339,130.2631,86827.0
2023-08-24 13:25:00,131.05,131.06,130.85,130.97,91142.0,130.2631,130.273,130.0643,130.1836,91142.0
2023-08-24 13:30:00,130.97,131.06,130.87,130.88,81840.0,130.1836,130.273,130.0842,130.0941,81840.0
2023-08-24 13:35:00,130.88,130.98,130.8,130.96,91234.0,130.0941,130.1935,130.0146,130.1736,91234.0
2023-08-24 13:40:00,130.97,131.0,130.88,130.9,71316.0,130.1836,130.2134,130.0941,130.114,71316.0
2023-08-24 13:45:00,130.9,131.08,130.9,130.96,89236.0,130.114,130.2929,130.114,130.1736,89236.0
2023-08-24 13:50:00,130.96,130.98,130.88,130.89,55585.0,130.1736,130.1935,130.0941,130.104,55585.0
2023-08-24 13:55:00,130.88,130.92,130.79,130.9,69133.0,130.0941,130.1339,130.0046,130.114,69133.0
2023-08-24 14:00:00,130.91,131.05,130.91,130.94,126283.0,130.1239,130.2631,130.1239,130.1537,126283.0
2023-08-24 14:05:00,130.94,131.05,130.89,130.99,62475.0,130.1537,130.2631,130.104,130.2034,62475.0
2023-08-24 14:10:00,130.98,131.2,130.96,131.16,88293.0,130.1935,130.4122,130.1736,130.3724,88293.0
2023-08-24 14:15:00,131.17,131.17,130.92,130.95,86160.0,130.3824,130.3824,130.1339,130.1637,86160.0
2023-08-24 14:20:00,130.96,131.01,130.88,130.94,77479.0,130.1736,130.2233,130.0941,130.1537,77479.0
2023-08-24 14:25:00,130.95,130.95,130.79,130.86,85139.0,130.1637,130.1637,130.0046,130.0742,85139.0
2023-08-24 14:30:00,130.87,131.0,130.85,130.91,78901.0,130.0842,130.2134,130.0643,130.1239,78901.0
2023-08-24 14:35:00,130.9,130.93,130.68,130.73,126401.0,130.114,130.1438,129.8953,129.945,126401.0
2023-08-24 14:40:00,130.72,130.73,130.55,130.56,124158.0,129.9351,129.945,129.7661,129.776,124158.0
2023-08-24 14:45:00,130.57,130.83,130.57,130.67,247123.0,129.786,130.0444,129.786,129.8854,247123.0
2023-08-24 14:50:00,130.67,130.72,130.56,130.59,137813.0,129.8854,129.9351,129.776,129.8058,137813.0
2023-08-24 14:55:00,130.58,130.75,130.47,130.69,138765.0,129.7959,129.9649,129.6866,129.9052,138765.0
2023-08-24 15:00:00,130.69,130.74,130.57,130.59,116682.0,129.9052,129.9549,129.786,129.8058,116682.0
2023-08-24 15:05:00,130.59,130.75,130.54,130.59,142083.0,129.8058,129.9649,129.7561,129.8058,142083.0
2023-08-24 15:10:00,130.59,130.72,130.48,130.67,193154.0,129.8058,129.9351,129.6965,129.8854,193154.0
2023-08-24 15:15:00,130.68,130.75,130.62,130.67,144524.0,129.8953,129.9649,129.8357,129.8854,144524.0
2023-08-24 15:20:00,130.67,130.85,130.55,130.61,168832.0,129.8854,130.0643,129.7661,129.8257,168832.0
2023-08-24 15:25:00,130.61,130.64,130.45,130.53,156171.0,129.8257,129.8555,129.6667,129.7462,156171.0
2023-08-24 15:30:00,130.52,130.62,130.48,130.58,183822.0,129.7363,129.8357,129.6965,129.7959,183822.0
2023-08-24 15:35:00,130.58,130.59,130.35,130.42,173168.0,129.7959,129.8058,129.5673,129.6369,173168.0
2023-08-24 15:40:00,130.43,130.47,130.23,130.32,243965.0,129.6468,129.6866,129.448,129.5375,243965.0
2023-08-24 15:45:00,130.33,130.34,129.94,130.06,295762.0,129.5474,129.5573,129.1597,129.279,295762.0
2023-08-24 15:50:00,130.06,130.24,129.85,129.89,666989.0,129.279,129.4579,129.0703,129.11,666989.0
2023-08-24 15:55:00,129.9,130.03,129.57,129.76,1519026.0,129.12,129.2492,128.792,128.9808,1519026.0
2023-08-25 09:30:00,129.62,129.62,128.72,128.89,526282.0,128.8417,128.8417,127.9471,128.1161,526282.0
2023-08-25 09:35:00,128.93,129.48,128.89,129.18,294506.0,128.1558,128.7025,128.1161,128.4043,294506.0
2023-08-25 09:40:00,129.18,129.37,129.0,129.35,226288.0,128.4043,128.5932,128.2254,128.5733,226288.0
2023-08-25 09:45:00,129.36,129.59,129.23,129.43,307835.0,128.5832,128.8118,128.454,128.6528,307835.0
2023-08-25 09:50:00,129.44,129.76,129.37,129.56,211564.0,128.6627,128.9808,128.5932,128.782,211564.0
2023-08-25 09:55:00,129.55,129.62,129.31,129.55,155494.0,128.7721,128.8417,128.5335,128.7721,155494.0
2023-08-25 10:00:00,129.57,130.0,129.18,129.68,277885.0,128.792,129.2194,128.4043,128.9013,277885.0
2023-08-25 10:05:00,129.68,129.85,129.23,129.29,258205.0,128.9013,129.0703,128.454,128.5136,258205.0
2023-08-25 10:10:00,129.31,130.35,129.2,130.35,260991.0,128.5335,129.5673,128.4242,129.5673,260991.0
2023-08-25 10:15:00,130.35,130.76,129.8,129.85,474777.0,129.5673,129.9748,129.0206,129.0703,474777.0
2023-08-25 10:20:00,129.83,129.92,129.17,129.22,343856.0,129.0504,129.1399,128.3944,128.4441,343856.0
2023-08-25 10:25:00,129.2,129.4,128.87,129.11,397926.0,128.4242,128.623,128.0962,128.3347,397926.0
2023-08-25 10:30:00,129.1,129.3,128.94,128.96,155913.0,128.3248,128.5236,128.1658,128.1856,155913.0
2023-08-25 10:35:00,128.99,129.18,128.57,128.78,246241.0,128.2154,128.4043,127.798,128.0067,246241.0
2023-08-25 10:40:00,128.79,128.99,128.4,128.4,210388.0,128.0167,128.2154,127.629,127.629,210388.0
2023-08-25 10:45:00,128.39,128.43,127.79,127.86,760908.0,127.6191,127.6588,127.0227,127.0922,760908.0
2023-08-25 10:50:00,127.87,127.97,127.69,127.71,389195.0,127.1022,127.2016,126.9233,126.9431,389195.0
2023-08-25 10:55:00,127.71,127.74,127.4,127.47,520786.0,126.9431,126.973,126.635,126.7046,520786.0
2023-08-25 11:00:00,127.49,127.67,127.25,127.4,514066.0,126.7245,126.9034,126.4859,126.635,514066.0
2023-08-25 11:05:00,127.4,128.1,127.35,127.92,443521.0,126.635,127.3308,126.5853,127.1519,443521.0
2023-08-25 11:10:00,127.94,128.21,127.87,128.04,276456.0,127.1718,127.4401,127.1022,127.2712,276456.0
2023-08-25 11:15:00,128.03,128.04,127.57,127.86,227384.0,127.2612,127.2712,126.804,127.0922,227384.0
2023-08-25 11:20:00,127.87,127.93,127.6,127.9,153232.0,127.1022,127.1618,126.8338,127.132,153232.0
2023-08-25 11:25:00,127.9,128.41,127.9,128.36,271007.0,127.132,127.6389,127.132,127.5892,271007.0
2023-08-25 11:30:00,128.35,128.35,128.15,128.29,204365.0,127.5793,127.5793,127.3805,127.5197,204365.0
2023-08-25 11:35:00,128.27,128.57,128.26,128.49,416796.0,127.4998,127.798,127.4898,127.7185,416796.0
2023-08-25 11:40:00,128.5,128.6,128.28,128.55,264202.0,127.7284,127.8278,127.5097,127.7781,264202.0
2023-08-25 11:45:00,128.55,128.6,128.37,128.53,100612.0,127.7781,127.8278,127.5992,127.7582,100612.0
2023-08-25 11:50:00,128.54,128.75,128.36,128.42,169070.0,127.7682,127.9769,127.5892,127.6489,169070.0
2023-08-25 11:55:00,128.41,128.41,127.98,128.13,207705.0,127.6389,127.6389,127.2115,127.3606,207705.0
2023-08-25 12:00:00,128.12,128.51,128.1,128.35,190016.0,127.3507,127.7383,127.3308,127.5793,190016.0
2023-08-25 12:05:00,128.36,128.46,128.21,128.33,142134.0,127.5892,127.6886,127.4401,127.5594,142134.0
2023-08-25 12:10:00,128.34,128.44,128.13,128.29,164271.0,127.5694,127.6688,127.3606,127.5197,164271.0
2023-08-25 12:15:00,128.28,128.33,128.03,128.28,133086.0,127.5097,127.5594,127.2612,127.5097,133086.0
2023-08-25 12:20:00,128.28,128.56,128.18,128.52,129432.0,127.5097,127.788,127.4103,127.7483,129432.0
2023-08-25 12:25:00,128.53,128.74,128.46,128.71,126583.0,127.7582,127.967,127.6886,127.9371,126583.0
2023-08-25 12:30:00,128.66,128.79,128.56,128.61,114142.0,127.8874,128.0167,127.788,127.8377,114142.0
2023-08-25 12:35:00,128.61,128.79,128.55,128.72,84379.0,127.8377,128.0167,127.7781,127.9471,84379.0
2023-08-25 12:40:00,128.73,128.79,128.53,128.59,82834.0,127.957,128.0167,127.7582,127.8179,82834.0
2023-08-25 12:45:00,128.58,128.77,128.5,128.72,80520.0,127.8079,127.9968,127.7284,127.9471,80520.0
2023-08-25 12:50:00,128.72,128.76,128.45,128.47,122307.0,127.9471,127.9868,127.6787,127.6986,122307.0
2023-08-25 12:55:00,128.47,128.85,128.43,128.85,98607.0,127.6986,128.0763,127.6588,128.0763,98607.0
2023-08-25 13:00:00,128.83,128.9,128.74,128.76,112165.0,128.0564,128.126,127.967,127.9868,112165.0
2023-08-25 13:05:00,128.75,128.79,128.63,128.64,121311.0,127.9769,128.0167,127.8576,127.8676,121311.0
2023-08-25 13:10:00,128.63,128.86,128.49,128.82,123575.0,127.8576,128.0862,127.7185,128.0465,123575.0
2023-08-25 13:15:00,128.83,128.96,128.48,128.59,140013.0,128.0564,128.1856,127.7085,127.8179,140013.0
2023-08-25 13:20:00,128.62,128.62,128.41,128.49,108948.0,127.8477,127.8477,127.6389,127.7185,108948.0
2023-08-25 13:25:00,128.48,128.61,128.37,128.6,133045.0,127.7085,127.8377,127.5992,127.8278,133045.0
2023-08-25 13:30:00,128.62,128.62,128.28,128.39,143434.0,127.8477,127.8477,127.5097,127.6191,143434.0
2023-08-25 13:35:00,128.39,128.53,128.34,128.36,103734.0,127.6191,127.7582,127.5694,127.5892,103734.0
2023-08-25 13:40:00,128.36,128.63,128.34,128.63,79964.0,127.5892,127.8576,127.5694,127.8576,79964.0
2023-08-25 13:45:00,128.62,128.62,128.41,128.54,68534.0,127.8477,127.8477,127.6389,127.7682,68534.0
2023-08-25 13:50:00,128.54,128.79,128.51,128.78,96047.0,127.7682,128.0167,127.7383,128.0067,96047.0
2023-08-25 13:55:00,128.77,128.86,128.68,128.86,87514.0,127.9968,128.0862,127.9073,128.0862,87514.0
2023-08-25 14:00:00,128.84,128.91,128.65,128.71,97782.0,128.0664,128.1359,127.8775,127.9371,97782.0
2023-08-25 14:05:00,128.71,128.85,128.71,128.82,111764.0,127.9371,128.0763,127.9371,128.0465,111764.0
2023-08-25 14:10:00,128.81,129.08,128.71,129.07,119757.0,128.0365,128.3049,127.9371,128.295,119757.0
2023-08-25 14:15:00,129.07,129.34,128.91,129.34,144666.0,128.295,128.5633,128.1359,128.5633,144666.0
2023-08-25 14:20:00,129.34,129.58,129.34,129.46,174177.0,128.5633,128.8019,128.5633,128.6826,174177.0
2023-08-25 14:25:00,129.47,129.66,129.47,129.62,143418.0,128.6926,128.8814,128.6926,128.8417,143418.0
2023-08-25 14:30:00,129.62,129.81,129.54,129.77,141210.0,128.8417,129.0305,128.7621,128.9908,141210.0
2023-08-25 14:35:00,129.78,129.85,129.53,129.59,186459.0,129.0007,129.0703,128.7522,128.8118,186459.0
2023-08-25 14:40:00,129.6,129.74,129.52,129.59,128126.0,128.8218,128.9609,128.7423,128.8118,128126.0
2023-08-25 14:45:00,129.59,129.69,129.43,129.66,122030.0,128.8118,128.9112,128.6528,128.8814,122030.0
2023-08-25 14:50:00,129.67,129.85,129.64,129.76,141969.0,128.8914,129.0703,128.8615,128.9808,141969.0
2023-08-25 14:55:00,129.76,129.87,129.74,129.79,118252.0,128.9808,129.0902,128.9609,129.0106,118252.0
2023-08-25 15:00:00,129.78,129.96,129.54,129.67,167768.0,129.0007,129.1796,128.7621,128.8914,167768.0
2023-08-25 15:05:00,129.67,129.84,129.55,129.79,124439.0,128.8914,129.0603,128.7721,129.0106,124439.0
2023-08-25 15:10:00,129.8,129.86,129.72,129.77,107432.0,129.0206,129.0802,128.9411,128.9908,107432.0
2023-08-25 15:15:00,129.8,129.95,129.75,129.88,116261.0,129.0206,129.1697,128.9709,129.1001,116261.0
2023-08-25 15:20:00,129.87,130.07,129.87,130.05,177045.0,129.0902,129.289,129.0902,129.2691,177045.0
2023-08-25 15:25:00,130.06,130.18,130.02,130.13,191533.0,129.279,129.3983,129.2393,129.3486,191533.0
2023-08-25 15:30:00,130.13,130.17,129.93,129.93,254835.0,129.3486,129.3884,129.1498,129.1498,254835.0
2023-08-25 15:35:00,129.94,129.95,129.75,129.9,192334.0,129.1597,129.1697,128.9709,129.12,192334.0
2023-08-25 15:40:00,129.9,130.04,129.79,130.03,213863.0,129.12,129.2591,129.0106,129.2492,213863.0
2023-08-25 15:45:00,130.02,130.09,129.81,129.87,230145.0,129.2393,129.3088,129.0305,129.0902,230145.0
2023-08-25 15:50:00,129.87,129.87,129.54,129.65,554851.0,129.0902,129.0902,128.7621,128.8715,554851.0
2023-08-25 15:55:00,129.64,130.08,129.64,129.86,1284186.0,128.8615,129.2989,128.8615,129.0802,1284186.0
2023-08-28 09:30:00,131.26,131.86,130.79,131.81,727546.0,130.4718,131.0682,130.0046,131.0185,727546.0
2023-08-28 09:35:00,131.79,132.54,131.58,131.74,628872.0,130.9986,131.7441,130.7899,130.9489,628872.0
2023-08-28 09:40:00,131.76,131.79,131.33,131.66,379868.0,130.9688,130.9986,130.5414,130.8694,379868.0
2023-08-28 09:45:00,131.67,132.1,131.43,131.65,354561.0,130.8794,131.3068,130.6408,130.8595,354561.0
2023-08-28 09:50:00,131.64,131.7,131.11,131.25,294543.0,130.8495,130.9092,130.3227,130.4619,294543.0
2023-08-28 09:55:00,131.26,131.56,131.18,131.34,223680.0,130.4718,130.77,130.3923,130.5513,223680.0
2023-08-28 10:00:00,131.35,131.53,131.16,131.33,189464.0,130.5613,130.7402,130.3724,130.5414,189464.0
2023-08-28 10:05:00,131.34,131.37,131.09,131.25,200605.0,130.5513,130.5812,130.3028,130.4619,200605.0
2023-08-28 10:10:00,131.25,131.54,131.22,131.37,267539.0,130.4619,130.7501,130.4321,130.5812,267539.0
2023-08-28 10:15:00,131.38,131.72,131.33,131.45,201808.0,130.5911,130.9291,130.5414,130.6607,201808.0
2023-08-28 10:20:00,131.44,131.77,131.41,131.73,162967.0,130.6507,130.9788,130.6209,130.939,162967.0
2023-08-28 10:25:00,131.74,131.79,131.52,131.71,143671.0,130.9489,130.9986,130.7303,130.9191,143671.0
2023-08-28 10:30:00,131.72,131.83,131.61,131.68,196636.0,130.9291,131.0384,130.8197,130.8893,196636.0
2023-08-28 10:35:00,131.67,131.72,131.28,131.3,163390.0,130.8794,130.9291,130.4917,130.5116,163390.0
2023-08-28 10:40:00,131.3,131.31,130.8,130.93,165984.0,130.5116,130.5215,130.0146,130.1438,165984.0
2023-08-28 10:45:00,130.94,131.07,130.76,130.84,159056.0,130.1537,130.283,129.9748,130.0543,159056.0
2023-08-28 10:50:00,130.83,130.88,130.57,130.74,235023.0,130.0444,130.0941,129.786,129.9549,235023.0
2023-08-28 10:55:00,130.75,130.87,130.62,130.84,128717.0,129.9649,130.0842,129.8357,130.0543,128717.0
2023-08-28 11:00:00,130.84,130.88,130.63,130.75,117928.0,130.0543,130.0941,129.8456,129.9649,117928.0
2023-08-28 11:05:00,130.74,130.74,130.43,130.5,164797.0,129.9549,129.9549,129.6468,129.7164,164797.0
2023-08-28 11:10:00,130.5,130.52,130.32,130.41,140043.0,129.7164,129.7363,129.5375,129.6269,140043.0
2023-08-28 11:15:00,130.4,130.55,130.34,130.43,112929.0,129.617,129.7661,129.5573,129.6468,112929.0
2023-08-28 11:20:00,130.44,130.62,130.38,130.45,114745.0,129.6567,129.8357,129.5971,129.6667,114745.0
2023-08-28 11:25:00,130.45,130.52,130.26,130.35,185529.0,129.6667,129.7363,129.4778,129.5673,185529.0
2023-08-28 11:30:00,130.35,130.61,130.3,130.58,145441.0,129.5673,129.8257,129.5176,129.7959,145441.0
2023-08-28 11:35:00,130.58,130.76,130.57,130.64,104457.0,129.7959,129.9748,129.786,129.8555,104457.0
2023-08-28 11:40:00,130.66,130.68,130.27,130.37,181037.0,129.8754,129.8953,129.4878,129.5872,181037.0
2023-08-28 11:45:00,130.37,130.43,130.24,130.33,118782.0,129.5872,129.6468,129.4579,129.5474,118782.0
2023-08-28 11:50:00,130.32,130.37,130.19,130.34,107682.0,129.5375,129.5872,129.4082,129.5573,107682.0
2023-08-28 11:55:00,130.35,130.47,130.32,130.47,85934.0,129.5673,129.6866,129.5375,129.6866,85934.0
2023-08-28 12:00:00,130.46,130.48,130.3,130.43,70734.0,129.6766,129.6965,129.5176,129.6468,70734.0
2023-08-28 12:05:00,130.43,130.56,130.36,130.52,84158.0,129.6468,129.776,129.5772,129.7363,84158.0
2023-08-28 12:10:00,130.52,130.64,130.48,130.58,70990.0,129.7363,129.8555,129.6965,129.7959,70990.0
2023-08-28 12:15:00,130.58,130.62,130.41,130.44,106708.0,129.7959,129.8357,129.6269,129.6567,106708.0
2023-08-28 12:20:00,130.44,130.46,130.35,130.45,107967.0,129.6567,129.6766,129.5673,129.6667,107967.0
2023-08-28 12:25:00,130.44,130.59,130.31,130.53,124236.0,129.6567,129.8058,129.5275,129.7462,124236.0
2023-08-28 12:30:00,130.52,130.65,130.45,130.57,59583.0,129.7363,129.8655,129.6667,129.786,59583.0
2023-08-28 12:35:00,130.58,130.78,130.55,130.72,70825.0,129.7959,129.9947,129.7661,129.9351,70825.0
2023-08-28 12:40:00,130.72,130.89,130.7,130.77,77252.0,129.9351,130.104,129.9152,129.9848,77252.0
2023-08-28 12:45:00,130.78,130.9,130.76,130.8,104755.0,129.9947,130.114,129.9748,130.0146,104755.0
2023-08-28 12:50:00,130.8,130.99,130.8,130.94,80271.0,130.0146,130.2034,130.0146,130.1537,80271.0
2023-08-28 12:55:00,130.94,131.19,130.93,131.15,124470.0,130.1537,130.4022,130.1438,130.3625,124470.0
2023-08-28 13:00:00,131.14,131.29,131.11,131.24,111449.0,130.3525,130.5016,130.3227,130.4519,111449.0
2023-08-28 13:05:00,131.24,131.39,131.18,131.22,179378.0,130.4519,130.601,130.3923,130.4321,179378.0
2023-08-28 13:10:00,131.22,131.26,130.96,130.97,77182.0,130.4321,130.4718,130.1736,130.1836,77182.0
2023-08-28 13:15:00,130.97,130.98,130.75,130.81,117760.0,130.1836,130.1935,129.9649,130.0245,117760.0
2023-08-28 13:20:00,130.83,130.94,130.81,130.88,90759.0,130.0444,130.1537,130.0245,130.0941,90759.0
2023-08-28 13:25:00,130.88,130.92,130.77,130.87,59235.0,130.0941,130.1339,129.9848,130.0842,59235.0
2023-08-28 13:30:00,130.87,130.95,130.83,130.84,58186.0,130.0842,130.1637,130.0444,130.0543,58186.0
2023-08-28 13:35:00,130.83,130.85,130.61,130.72,93940.0,130.0444,130.0643,129.8257,129.9351,93940.0
2023-08-28 13:40:00,130.72,130.8,130.61,130.63,70314.0,129.9351,130.0146,129.8257,129.8456,70314.0
2023-08-28 13:45:00,130.63,130.68,130.58,130.59,76284.0,129.8456,129.8953,129.7959,129.8058,76284.0
2023-08-28 13:50:00,130.59,130.6,130.28,130.3,109546.0,129.8058,129.8158,129.4977,129.5176,109546.0
2023-08-28 13:55:00,130.28,130.31,130.14,130.26,127507.0,129.4977,129.5275,129.3585,129.4778,127507.0
2023-08-28 14:00:00,130.25,130.37,130.23,130.36,110543.0,129.4679,129.5872,129.448,129.5772,110543.0
2023-08-28 14:05:00,130.35,130.46,130.34,130.45,99686.0,129.5673,129.6766,129.5573,129.6667,99686.0
2023-08-28 14:10:00,130.43,130.49,130.26,130.3,106220.0,129.6468,129.7064,129.4778,129.5176,106220.0
2023-08-28 14:15:00,130.32,130.46,130.32,130.35,127626.0,129.5375,129.6766,129.5375,129.5673,127626.0
2023-08-28 14:20:00,130.35,130.48,130.33,130.48,76033.0,129.5673,129.6965,129.5474,129.6965,76033.0
2023-08-28 14:25:00,130.48,130.63,130.43,130.59,73573.0,129.6965,129.8456,129.6468,129.8058,73573.0
2023-08-28 14:30:00,130.59,130.62,130.45,130.55,65941.0,129.8058,129.8357,129.6667,129.7661,65941.0
2023-08-28 14:35:00,130.55,130.81,130.54,130.69,102354.0,129.7661,130.0245,129.7561,129.9052,102354.0
2023-08-28 14:40:00,130.7,130.84,130.68,130.76,60539.0,129.9152,130.0543,129.8953,129.9748,60539.0
2023-08-28 14:45:00,130.76,130.79,130.66,130.77,80773.0,129.9748,130.0046,129.8754,129.9848,80773.0
2023-08-28 14:50:00,130.78,130.94,130.74,130.94,77127.0,129.9947,130.1537,129.9549,130.1537,77127.0
2023-08-28 14:55:00,130.95,131.02,130.82,130.92,131582.0,130.1637,130.2333,130.0345,130.1339,131582.0
2023-08-28 15:00:00,130.93,131.03,130.87,131.0,103880.0,130.1438,130.2432,130.0842,130.2134,103880.0
2023-08-28 15:05:00,131.0,131.14,130.88,131.12,121331.0,130.2134,130.3525,130.0941,130.3327,121331.0
2023-08-28 15:10:00,131.12,131.16,130.95,131.03,94040.0,130.3327,130.3724,130.1637,130.2432,94040.0
2023-08-28 15:15:00,131.03,131.04,130.89,130.92,110834.0,130.2432,130.2531,130.104,130.1339,110834.0
2023-08-28 15:20:00,130.91,130.93,130.66,130.74,120095.0,130.1239,130.1438,129.8754,129.9549,120095.0
2023-08-28 15:25:00,130.73,130.87,130.68,130.8,80615.0,129.945,130.0842,129.8953,130.0146,80615.0
2023-08-28 15:30:00,130.79,130.91,130.74,130.88,121111.0,130.0046,130.1239,129.9549,130.0941,121111.0
2023-08-28 15:35:00,130.88,130.99,130.8,130.86,118535.0,130.0941,130.2034,130.0146,130.0742,118535.0
2023-08-28 15:40:00,130.86,131.04,130.82,131.03,156927.0,130.0742,130.2531,130.0345,130.2432,156927.0
2023-08-28 15:45:00,131.03,131.28,130.95,130.98,435200.0,130.2432,130.4917,130.1637,130.1935,435200.0
2023-08-28 15:50:00,130.98,131.01,130.82,130.91,391167.0,130.1935,130.2233,130.0345,130.1239,391167.0
2023-08-28 15:55:00,130.9,131.13,130.84,131.07,823729.0,130.114,130.3426,130.0543,130.283,823729.0
2023-08-29 09:30:00,132.31,133.49,132.13,133.38,1350326.0,131.5155,132.6884,131.3366,132.5791,1350326.0
2023-08-29 09:35:00,133.39,133.5,132.72,132.8,572339.0,132.589,132.6984,131.9231,132.0026,572339.0
2023-08-29 09:40:00,132.81,132.95,132.49,132.68,591528.0,132.0125,132.1517,131.6944,131.8833,591528.0
2023-08-29 09:45:00,132.68,132.97,132.5,132.57,535970.0,131.8833,132.1716,131.7044,131.774,535970.0
2023-08-29 09:50:00,132.58,133.07,132.5,132.81,447797.0,131.7839,132.271,131.7044,132.0125,447797.0
2023-08-29 09:55:00,132.81,132.97,132.62,132.94,321222.0,132.0125,132.1716,131.8237,132.1417,321222.0
2023-08-29 10:00:00,132.95,133.75,132.91,133.74,791113.0,132.1517,132.9469,132.1119,132.9369,791113.0
2023-08-29 10:05:00,133.74,133.78,133.54,133.6,379401.0,132.9369,132.9767,132.7381,132.7978,379401.0
2023-08-29 10:10:00,133.6,133.83,133.54,133.71,478768.0,132.7978,133.0264,132.7381,132.9071,478768.0
2023-08-29 10:15:00,133.7,134.14,133.68,133.94,587193.0,132.8972,133.3345,132.8773,133.1357,587193.0
2023-08-29 10:20:00,133.94,134.04,133.82,134.0,354914.0,133.1357,133.2351,133.0164,133.1954,354914.0
2023-08-29 10:25:00,133.98,134.11,133.93,133.94,404259.0,133.1755,133.3047,133.1258,133.1357,404259.0
2023-08-29 10:30:00,133.94,134.49,133.93,134.48,549576.0,133.1357,133.6824,133.1258,133.6725,549576.0
2023-08-29 10:35:00,134.49,134.74,134.39,134.47,657778.0,133.6824,133.9309,133.583,133.6625,657778.0
2023-08-29 10:40:00,134.48,134.76,134.31,134.72,345838.0,133.6725,133.9508,133.5035,133.911,345838.0
2023-08-29 10:45:00,134.72,135.09,134.55,135.08,589132.0,133.911,134.2788,133.7421,134.2689,589132.0
2023-08-29 10:50:00,135.08,135.54,135.05,135.21,544797.0,134.2689,134.7261,134.2391,134.3981,544797.0
2023-08-29 10:55:00,135.2,135.41,134.98,135.32,459740.0,134.3882,134.5969,134.1695,134.5074,459740.0
2023-08-29 11:00:00,135.32,135.5,135.29,135.4,296701.0,134.5074,134.6864,134.4776,134.587,296701.0
2023-08-29 11:05:00,135.39,135.54,135.07,135.13,333543.0,134.577,134.7261,134.2589,134.3186,333543.0
2023-08-29 11:10:00,135.13,135.51,135.06,135.44,294652.0,134.3186,134.6963,134.249,134.6267,294652.0
2023-08-29 11:15:00,135.44,135.54,135.33,135.53,256405.0,134.6267,134.7261,134.5174,134.7162,256405.0
2023-08-29 11:20:00,135.53,135.8,135.46,135.77,298166.0,134.7162,134.9846,134.6466,134.9547,298166.0
2023-08-29 11:25:00,135.77,135.84,135.54,135.66,277082.0,134.9547,135.0243,134.7261,134.8454,277082.0
2023-08-29 11:30:00,135.65,136.08,135.6,136.03,452142.0,134.8355,135.2629,134.7858,135.2132,452142.0
2023-08-29 11:35:00,136.03,136.14,135.85,135.91,272217.0,135.2132,135.3225,135.0343,135.0939,272217.0
2023-08-29 11:40:00,135.92,136.09,135.87,136.08,336687.0,135.1038,135.2728,135.0541,135.2629,336687.0
2023-08-29 11:45:00,136.07,136.1,135.92,136.09,390331.0,135.2529,135.2828,135.1038,135.2728,390331.0
2023-08-29 11:50:00,136.09,136.57,136.08,136.5,492632.0,135.2728,135.7499,135.2629,135.6804,492632.0
2023-08-29 11:55:00,136.51,136.53,136.08,136.28,394990.0,135.6903,135.7102,135.2629,135.4617,394990.0
2023-08-29 12:00:00,136.28,136.3,135.56,135.7,532057.0,135.4617,135.4816,134.746,134.8852,532057.0
2023-08-29 12:05:00,135.69,135.76,135.5,135.53,430396.0,134.8752,134.9448,134.6864,134.7162,430396.0
2023-08-29 12:10:00,135.54,135.61,135.18,135.25,793870.0,134.7261,134.7957,134.3683,134.4379,793870.0
2023-08-29 12:15:00,135.25,135.31,134.79,134.93,833141.0,134.4379,134.4975,133.9806,134.1198,833141.0
2023-08-29 12:20:00,134.92,135.34,134.88,135.18,647589.0,134.1098,134.5273,134.0701,134.3683,647589.0
2023-08-29 12:25:00,135.18,135.47,135.14,135.37,355888.0,134.3683,134.6565,134.3285,134.5571,355888.0
2023-08-29 12:30:00,135.37,135.5,135.25,135.44,232401.0,134.5571,134.6864,134.4379,134.6267,232401.0
2023-08-29 12:35:00,135.44,135.47,134.92,134.99,330344.0,134.6267,134.6565,134.1098,134.1794,330344.0
2023-08-29 12:40:00,134.99,135.11,134.55,134.55,350331.0,134.1794,134.2987,133.7421,133.7421,350331.0
2023-08-29 12:45:00,134.55,134.71,134.42,134.46,421804.0,133.7421,133.9011,133.6128,133.6526,421804.0
2023-08-29 12:50:00,134.47,134.61,134.36,134.44,299594.0,133.6625,133.8017,133.5532,133.6327,299594.0
2023-08-29 12:55:00,134.45,134.65,134.43,134.56,184458.0,133.6427,133.8415,133.6228,133.752,184458.0
2023-08-29 13:00:00,134.58,134.69,134.42,134.68,247861.0,133.7719,133.8812,133.6128,133.8713,247861.0
2023-08-29 13:05:00,134.67,134.71,134.49,134.59,354794.0,133.8613,133.9011,133.6824,133.7818,354794.0
2023-08-29 13:10:00,134.6,134.67,134.4,134.56,251932.0,133.7918,133.8613,133.593,133.752,251932.0
2023-08-29 13:15:00,134.55,134.56,134.14,134.17,276274.0,133.7421,133.752,133.3345,133.3643,276274.0
2023-08-29 13:20:00,134.17,134.61,134.1,134.59,283751.0,133.3643,133.8017,133.2948,133.7818,283751.0
2023-08-29 13:25:00,134.59,134.62,134.34,134.36,169228.0,133.7818,133.8116,133.5333,133.5532,169228.0
2023-08-29 13:30:00,134.35,134.46,134.28,134.42,187112.0,133.5433,133.6526,133.4737,133.6128,187112.0
2023-08-29 13:35:00,134.43,134.61,134.4,134.45,232215.0,133.6228,133.8017,133.593,133.6427,232215.0
2023-08-29 13:40:00,134.43,134.5,134.16,134.18,241906.0,133.6228,133.6924,133.3544,133.3743,241906.0
2023-08-29 13:45:00,134.19,134.22,133.96,134.02,462457.0,133.3842,133.414,133.1556,133.2152,462457.0
2023-08-29 13:50:00,134.02,134.16,133.88,134.01,362648.0,133.2152,133.3544,133.0761,133.2053,362648.0
2023-08-29 13:55:00,134.01,134.01,133.78,133.96,262938.0,133.2053,133.2053,132.9767,133.1556,262938.0
2023-08-29 14:00:00,133.96,134.24,133.92,134.23,264317.0,133.1556,133.4339,133.1158,133.424,264317.0
2023-08-29 14:05:00,134.23,134.41,134.2,134.38,178919.0,133.424,133.6029,133.3942,133.5731,178919.0
2023-08-29 14:10:00,134.37,134.38,134.07,134.1,218275.0,133.5631,133.5731,133.2649,133.2948,218275.0
2023-08-29 14:15:00,134.1,134.38,134.07,134.34,211616.0,133.2948,133.5731,133.2649,133.5333,211616.0
2023-08-29 14:20:00,134.34,134.5,134.31,134.38,209909.0,133.5333,133.6924,133.5035,133.5731,209909.0
2023-08-29 14:25:00,134.39,134.53,134.29,134.44,192198.0,133.583,133.7222,133.4836,133.6327,192198.0
2023-08-29 14:30:00,134.45,134.54,134.36,134.53,142805.0,133.6427,133.7321,133.5532,133.7222,142805.0
2023-08-29 14:35:00,134.53,134.63,134.38,134.39,207989.0,133.7222,133.8216,133.5731,133.583,207989.0
2023-08-29 14:40:00,134.39,134.47,134.32,134.46,174410.0,133.583,133.6625,133.5134,133.6526,174410.0
2023-08-29 14:45:00,134.47,134.56,134.38,134.42,125213.0,133.6625,133.752,133.5731,133.6128,125213.0
2023-08-29 14:50:00,134.41,134.51,134.33,134.48,157969.0,133.6029,133.7023,133.5234,133.6725,157969.0
2023-08-29 14:55:00,134.48,134.52,134.4,134.45,136544.0,133.6725,133.7122,133.593,133.6427,136544.0
2023-08-29 15:00:00,134.44,134.5,134.27,134.48,198888.0,133.6327,133.6924,133.4637,133.6725,198888.0
2023-08-29 15:05:00,134.48,134.54,134.43,134.44,153027.0,133.6725,133.7321,133.6228,133.6327,153027.0
2023-08-29 15:10:00,134.44,134.6,134.37,134.59,185305.0,133.6327,133.7918,133.5631,133.7818,185305.0
2023-08-29 15:15:00,134.58,134.81,134.51,134.77,244749.0,133.7719,134.0005,133.7023,133.9607,244749.0
2023-08-29 15:20:00,134.75,134.9,134.7,134.89,237179.0,133.9409,134.09,133.8912,134.08,237179.0
2023-08-29 15:25:00,134.89,134.99,134.87,134.99,242560.0,134.08,134.1794,134.0601,134.1794,242560.0
2023-08-29 15:30:00,134.98,134.98,134.66,134.66,311558.0,134.1695,134.1695,133.8514,133.8514,311558.0
2023-08-29 15:35:00,134.66,134.81,134.65,134.77,228974.0,133.8514,134.0005,133.8415,133.9607,228974.0
2023-08-29 15:40:00,134.78,134.95,134.76,134.89,241556.0,133.9707,134.1397,133.9508,134.08,241556.0
2023-08-29 15:45:00,134.88,134.89,134.61,134.69,333238.0,134.0701,134.08,133.8017,133.8812,333238.0
2023-08-29 15:50:00,134.69,134.75,134.5,134.55,648294.0,133.8812,133.9409,133.6924,133.7421,648294.0
2023-08-29 15:55:00,134.54,134.64,134.41,134.56,1437365.0,133.7321,133.8315,133.6029,133.752,1437365.0
2023-08-30 09:30:00,134.81,135.19,134.4,135.17,923223.0,134.0005,134.3782,133.593,134.3583,923223.0
2023-08-30 09:35:00,135.14,135.27,134.07,134.75,593556.0,134.3285,134.4577,133.2649,133.9409,593556.0
2023-08-30 09:40:00,134.76,135.0,134.6,134.88,551925.0,133.9508,134.1894,133.7918,134.0701,551925.0
2023-08-30 09:45:00,134.9,135.02,134.36,134.4,328942.0,134.09,134.2092,133.5532,133.593,328942.0
2023-08-30 09:50:00,134.42,135.26,134.39,135.22,396958.0,133.6128,134.4478,133.583,134.408,396958.0
2023-08-30 09:55:00,135.19,135.39,135.02,135.36,307286.0,134.3782,134.577,134.2092,134.5472,307286.0
2023-08-30 10:00:00,135.37,135.49,135.23,135.4,327132.0,134.5571,134.6764,134.418,134.587,327132.0
2023-08-30 10:05:00,135.4,135.77,135.29,135.71,381199.0,134.587,134.9547,134.4776,134.8951,381199.0
2023-08-30 10:10:00,135.72,135.92,135.7,135.83,290901.0,134.905,135.1038,134.8852,135.0144,290901.0
2023-08-30 10:15:00,135.82,135.94,135.32,135.37,320071.0,135.0044,135.1237,134.5074,134.5571,320071.0
2023-08-30 10:20:00,135.36,135.36,134.77,134.84,295287.0,134.5472,134.5472,133.9607,134.0303,295287.0
2023-08-30 10:25:00,134.84,135.03,134.53,134.95,411300.0,134.0303,134.2192,133.7222,134.1397,411300.0
2023-08-30 10:30:00,134.95,135.37,134.92,135.35,236091.0,134.1397,134.5571,134.1098,134.5373,236091.0
2023-08-30 10:35:00,135.35,135.54,135.15,135.44,204381.0,134.5373,134.7261,134.3385,134.6267,204381.0
2023-08-30 10:40:00,135.46,135.51,135.24,135.42,189220.0,134.6466,134.6963,134.4279,134.6068,189220.0
2023-08-30 10:45:00,135.41,135.5,135.31,135.4,171609.0,134.5969,134.6864,134.4975,134.587,171609.0
2023-08-30 10:50:00,135.4,135.71,135.28,135.69,270418.0,134.587,134.8951,134.4677,134.8752,270418.0
2023-08-30 10:55:00,135.69,135.73,135.5,135.7,475338.0,134.8752,134.915,134.6864,134.8852,475338.0
2023-08-30 11:00:00,135.7,135.72,135.06,135.15,225772.0,134.8852,134.905,134.249,134.3385,225772.0
2023-08-30 11:05:00,135.13,135.49,135.13,135.41,156396.0,134.3186,134.6764,134.3186,134.5969,156396.0
2023-08-30 11:10:00,135.42,135.53,135.35,135.41,128519.0,134.6068,134.7162,134.5373,134.5969,128519.0
2023-08-30 11:15:00,135.42,135.42,135.18,135.28,152466.0,134.6068,134.6068,134.3683,134.4677,152466.0
2023-08-30 11:20:00,135.28,135.33,135.1,135.16,160509.0,134.4677,134.5174,134.2888,134.3484,160509.0
2023-08-30 11:25:00,135.15,135.16,134.8,135.13,254581.0,134.3385,134.3484,133.9906,134.3186,254581.0
2023-08-30 11:30:00,135.11,135.18,134.97,135.15,129597.0,134.2987,134.3683,134.1595,134.3385,129597.0
2023-08-30 11:35:00,135.15,135.46,135.14,135.4,152516.0,134.3385,134.6466,134.3285,134.587,152516.0
2023-08-30 11:40:00,135.4,135.43,135.32,135.38,95831.0,134.587,134.6168,134.5074,134.5671,95831.0
2023-08-30 11:45:00,135.38,135.43,135.3,135.33,100800.0,134.5671,134.6168,134.4876,134.5174,100800.0
2023-08-30 11:50:00,135.33,135.33,135.11,135.16,105072.0,134.5174,134.5174,134.2987,134.3484,105072.0
2023-08-30 11:55:00,135.16,135.29,135.06,135.29,142120.0,134.3484,134.4776,134.249,134.4776,142120.0
2023-08-30 12:00:00,135.3,135.4,135.22,135.27,129843.0,134.4876,134.587,134.408,134.4577,129843.0
2023-08-30 12:05:00,135.27,135.47,135.26,135.47,132756.0,134.4577,134.6565,134.4478,134.6565,132756.0
2023-08-30 12:10:00,135.46,135.49,135.34,135.43,134196.0,134.6466,134.6764,134.5273,134.6168,134196.0
2023-08-30 12:15:00,135.42,135.61,135.36,135.41,178603.0,134.6068,134.7957,134.5472,134.5969,178603.0
2023-08-30 12:20:00,135.41,135.44,135.24,135.26,111713.0,134.5969,134.6267,134.4279,134.4478,111713.0
2023-08-30 12:25:00,135.25,135.3,135.19,135.25,101215.0,134.4379,134.4876,134.3782,134.4379,101215.0
2023-08-30 12:30:00,135.25,135.27,135.16,135.25,240406.0,134.4379,134.4577,134.3484,134.4379,240406.0
2023-08-30 12:35:00,135.25,135.27,134.91,135.03,205492.0,134.4379,134.4577,134.0999,134.2192,205492.0
2023-08-30 12:40:00,135.03,135.2,135.0,135.15,344002.0,134.2192,134.3882,134.1894,134.3385,344002.0
2023-08-30 12:45:00,135.16,135.28,135.05,135.06,141148.0,134.3484,134.4677,134.2391,134.249,141148.0
2023-08-30 12:50:00,135.06,135.07,134.75,134.86,389840.0,134.249,134.2589,133.9409,134.0502,389840.0
2023-08-30 12:55:00,134.86,135.1,134.81,135.08,157886.0,134.0502,134.2888,134.0005,134.2689,157886.0
2023-08-30 13:00:00,135.09,135.09,134.96,135.03,148609.0,134.2788,134.2788,134.1496,134.2192,148609.0
2023-08-30 13:05:00,135.03,135.06,134.92,135.05,136340.0,134.2192,134.249,134.1098,134.2391,136340.0
2023-08-30 13:10:00,135.05,135.32,135.04,135.32,142692.0,134.2391,134.5074,134.2291,134.5074,142692.0
2023-08-30 13:15:00,135.32,135.42,135.25,135.31,172381.0,134.5074,134.6068,134.4379,134.4975,172381.0
2023-08-30 13:20:00,135.29,135.39,135.25,135.31,224648.0,134.4776,134.577,134.4379,134.4975,224648.0
2023-08-30 13:25:00,135.3,135.37,135.25,135.3,84416.0,134.4876,134.5571,134.4379,134.4876,84416.0
2023-08-30 13:30:00,135.3,135.4,135.28,135.34,81901.0,134.4876,134.587,134.4677,134.5273,81901.0
2023-08-30 13:35:00,135.34,135.38,135.27,135.37,66647.0,134.5273,134.5671,134.4577,134.5571,66647.0
2023-08-30 13:40:00,135.36,135.45,135.29,135.39,90402.0,134.5472,134.6367,134.4776,134.577,90402.0
2023-08-30 13:45:00,135.39,135.4,135.27,135.33,133756.0,134.577,134.587,134.4577,134.5174,133756.0
2023-08-30 13:50:00,135.33,135.34,135.18,135.26,171518.0,134.5174,134.5273,134.3683,134.4478,171518.0
2023-08-30 13:55:00,135.27,135.45,135.2,135.44,160946.0,134.4577,134.6367,134.3882,134.6267,160946.0
2023-08-30 14:00:00,135.44,135.47,135.27,135.3,110495.0,134.6267,134.6565,134.4577,134.4876,110495.0
2023-08-30 14:05:00,135.3,135.38,135.22,135.29,132191.0,134.4876,134.5671,134.408,134.4776,132191.0
2023-08-30 14:10:00,135.28,135.43,135.22,135.42,156852.0,134.4677,134.6168,134.408,134.6068,156852.0
2023-08-30 14:15:00,135.43,135.48,135.24,135.4,110508.0,134.6168,134.6665,134.4279,134.587,110508.0
2023-08-30 14:20:00,135.39,135.65,135.38,135.63,170523.0,134.577,134.8355,134.5671,134.8156,170523.0
2023-08-30 14:25:00,135.62,135.7,135.45,135.6,242765.0,134.8056,134.8852,134.6367,134.7858,242765.0
2023-08-30 14:30:00,135.59,135.75,135.56,135.71,169927.0,134.7758,134.9349,134.746,134.8951,169927.0
2023-08-30 14:35:00,135.71,135.85,135.6,135.82,127039.0,134.8951,135.0343,134.7858,135.0044,127039.0
2023-08-30 14:40:00,135.82,136.22,135.82,136.21,261042.0,135.0044,135.402,135.0044,135.3921,261042.0
2023-08-30 14:45:00,136.21,136.28,135.94,136.0,214968.0,135.3921,135.4617,135.1237,135.1834,214968.0
2023-08-30 14:50:00,136.01,136.05,135.95,135.97,113305.0,135.1933,135.2331,135.1337,135.1535,113305.0
2023-08-30 14:55:00,135.96,136.14,135.95,136.08,196419.0,135.1436,135.3225,135.1337,135.2629,196419.0
2023-08-30 15:00:00,136.08,136.17,135.95,136.03,236628.0,135.2629,135.3523,135.1337,135.2132,236628.0
2023-08-30 15:05:00,136.03,136.09,135.91,135.93,158986.0,135.2132,135.2728,135.0939,135.1138,158986.0
2023-08-30 15:10:00,135.92,136.01,135.87,135.93,212129.0,135.1038,135.1933,135.0541,135.1138,212129.0
2023-08-30 15:15:00,135.94,135.94,135.81,135.86,159934.0,135.1237,135.1237,134.9945,135.0442,159934.0
2023-08-30 15:20:00,135.86,135.89,135.65,135.81,203660.0,135.0442,135.074,134.8355,134.9945,203660.0
2023-08-30 15:25:00,135.81,135.83,135.7,135.81,180133.0,134.9945,135.0144,134.8852,134.9945,180133.0
2023-08-30 15:30:00,135.81,135.88,135.71,135.82,255125.0,134.9945,135.0641,134.8951,135.0044,255125.0
2023-08-30 15:35:00,135.81,135.96,135.8,135.85,216598.0,134.9945,135.1436,134.9846,135.0343,216598.0
2023-08-30 15:40:00,135.86,135.87,135.69,135.74,189701.0,135.0442,135.0541,134.8752,134.9249,189701.0
2023-08-30 15:45:00,135.75,135.98,135.72,135.86,305649.0,134.9349,135.1635,134.905,135.0442,305649.0
2023-08-30 15:50:00,135.86,135.86,135.61,135.65,419188.0,135.0442,135.0442,134.7957,134.8355,419188.0
2023-08-30 15:55:00,135.65,135.96,135.62,135.88,1161253.0,134.8355,135.1436,134.8056,135.0641,1161253.0
2023-08-31 09:30:00,136.01,136.78,135.79,136.29,971601.0,135.1933,135.9587,134.9746,135.4716,971601.0
2023-08-31 09:35:00,136.3,136.98,136.28,136.88,404412.0,135.4816,136.1575,135.4617,136.0581,404412.0
2023-08-31 09:40:00,136.88,138.0,136.51,136.71,514749.0,136.0581,137.1713,135.6903,135.8891,514749.0
2023-08-31 09:45:00,136.72,136.89,136.51,136.71,314139.0,135.899,136.068,135.6903,135.8891,314139.0
2023-08-31 09:50:00,136.72,136.97,136.5,136.78,290316.0,135.899,136.1475,135.6804,135.9587,290316.0
2023-08-31 09:55:00,136.79,137.01,136.7,136.74,380221.0,135.9686,136.1873,135.8792,135.9189,380221.0
2023-08-31 10:00:00,136.75,136.89,136.68,136.8,293353.0,135.9289,136.068,135.8593,135.9786,293353.0
2023-08-31 10:05:00,136.8,136.94,136.57,136.9,197826.0,135.9786,136.1177,135.7499,136.078,197826.0
2023-08-31 10:10:00,136.91,137.1,136.75,137.08,249089.0,136.0879,136.2768,135.9289,136.2569,249089.0
2023-08-31 10:15:00,137.08,137.17,137.0,137.14,190696.0,136.2569,136.3463,136.1774,136.3165,190696.0
2023-08-31 10:20:00,137.15,137.15,136.83,136.9,228279.0,136.3265,136.3265,136.0084,136.078,228279.0
2023-08-31 10:25:00,136.9,137.1,136.75,137.09,216693.0,136.078,136.2768,135.9289,136.2668,216693.0
2023-08-31 10:30:00,137.1,137.16,137.02,137.16,230502.0,136.2768,136.3364,136.1972,136.3364,230502.0
2023-08-31 10:35:00,137.16,137.25,137.02,137.13,245785.0,136.3364,136.4259,136.1972,136.3066,245785.0
2023-08-31 10:40:00,137.13,137.13,136.99,137.0,168511.0,136.3066,136.3066,136.1674,136.1774,168511.0
2023-08-31 10:45:00,137.0,137.11,136.84,137.02,196609.0,136.1774,136.2867,136.0183,136.1972,196609.0
2023-08-31 10:50:00,137.01,137.17,136.91,136.98,219664.0,136.1873,136.3463,136.0879,136.1575,219664.0
2023-08-31 10:55:00,136.97,137.09,136.92,137.08,145677.0,136.1475,136.2668,136.0978,136.2569,145677.0
2023-08-31 11:00:00,137.08,137.17,137.01,137.14,143106.0,136.2569,136.3463,136.1873,136.3165,143106.0
2023-08-31 11:05:00,137.14,137.18,136.98,137.16,156878.0,136.3165,136.3563,136.1575,136.3364,156878.0
2023-08-31 11:10:00,137.17,137.25,137.1,137.13,126132.0,136.3463,136.4259,136.2768,136.3066,126132.0
2023-08-31 11:15:00,137.13,137.14,137.02,137.07,127166.0,136.3066,136.3165,136.1972,136.2469,127166.0
2023-08-31 11:20:00,137.07,137.08,136.92,136.93,297536.0,136.2469,136.2569,136.0978,136.1078,297536.0
2023-08-31 11:25:00,136.94,136.96,136.51,136.62,295724.0,136.1177,136.1376,135.6903,135.7996,295724.0
2023-08-31 11:30:00,136.62,136.87,136.55,136.71,165292.0,135.7996,136.0481,135.7301,135.8891,165292.0
2023-08-31 11:35:00,136.7,136.82,136.66,136.71,148224.0,135.8792,135.9984,135.8394,135.8891,148224.0
2023-08-31 11:40:00,136.71,136.77,136.61,136.7,203822.0,135.8891,135.9487,135.7897,135.8792,203822.0
2023-08-31 11:45:00,136.72,136.82,136.65,136.67,139062.0,135.899,135.9984,135.8295,135.8493,139062.0
2023-08-31 11:50:00,136.66,136.8,136.64,136.76,146617.0,135.8394,135.9786,135.8195,135.9388,146617.0
2023-08-31 11:55:00,136.77,136.78,136.63,136.69,97570.0,135.9487,135.9587,135.8096,135.8692,97570.0
2023-08-31 12:00:00,136.69,136.72,136.52,136.7,159948.0,135.8692,135.899,135.7002,135.8792,159948.0
2023-08-31 12:05:00,136.69,136.83,136.69,136.8,136125.0,135.8692,136.0084,135.8692,135.9786,136125.0
2023-08-31 12:10:00,136.8,136.86,136.67,136.77,178541.0,135.9786,136.0382,135.8493,135.9487,178541.0
2023-08-31 12:15:00,136.78,136.78,136.55,136.64,126481.0,135.9587,135.9587,135.7301,135.8195,126481.0
2023-08-31 12:20:00,136.63,136.65,136.38,136.4,255285.0,135.8096,135.8295,135.5611,135.581,255285.0
2023-08-31 12:25:00,136.39,136.66,136.34,136.61,163300.0,135.571,135.8394,135.5213,135.7897,163300.0
2023-08-31 12:30:00,136.61,136.76,136.53,136.63,179747.0,135.7897,135.9388,135.7102,135.8096,179747.0
2023-08-31 12:35:00,136.64,136.78,136.59,136.74,168136.0,135.8195,135.9587,135.7698,135.9189,168136.0
2023-08-31 12:40:00,136.73,136.86,136.6,136.64,169820.0,135.909,136.0382,135.7798,135.8195,169820.0
2023-08-31 12:45:00,136.64,136.64,135.92,135.94,290281.0,135.8195,135.8195,135.1038,135.1237,290281.0
2023-08-31 12:50:00,135.94,136.06,135.93,136.0,235037.0,135.1237,135.243,135.1138,135.1834,235037.0
2023-08-31 12:55:00,136.0,136.42,136.0,136.31,181298.0,135.1834,135.6008,135.1834,135.4915,181298.0
2023-08-31 13:00:00,136.31,136.32,136.14,136.27,116260.0,135.4915,135.5014,135.3225,135.4517,116260.0
2023-08-31 13:05:00,136.27,136.51,136.26,136.5,182098.0,135.4517,135.6903,135.4418,135.6804,182098.0
2023-08-31 13:10:00,136.48,136.54,136.42,136.49,94329.0,135.6605,135.7201,135.6008,135.6704,94329.0
2023-08-31 13:15:00,136.49,136.66,136.48,136.58,99364.0,135.6704,135.8394,135.6605,135.7599,99364.0
2023-08-31 13:20:00,136.59,136.65,136.51,136.63,105942.0,135.7698,135.8295,135.6903,135.8096,105942.0
2023-08-31 13:25:00,136.63,136.78,136.61,136.77,130850.0,135.8096,135.9587,135.7897,135.9487,130850.0
2023-08-31 13:30:00,136.77,136.84,136.74,136.75,104606.0,135.9487,136.0183,135.9189,135.9289,104606.0
2023-08-31 13:35:00,136.74,136.81,136.69,136.74,74149.0,135.9189,135.9885,135.8692,135.9189,74149.0
2023-08-31 13:40:00,136.73,136.81,136.69,136.81,50931.0,135.909,135.9885,135.8692,135.9885,50931.0
2023-08-31 13:45:00,136.8,136.8,136.56,136.66,87406.0,135.9786,135.9786,135.74,135.8394,87406.0
2023-08-31 13:50:00,136.67,136.69,136.56,136.67,84429.0,135.8493,135.8692,135.74,135.8493,84429.0
2023-08-31 13:55:00,136.68,136.77,136.66,136.74,52851.0,135.8593,135.9487,135.8394,135.9189,52851.0
2023-08-31 14:00:00,136.75,136.85,136.73,136.85,81068.0,135.9289,136.0283,135.909,136.0283,81068.0
2023-08-31 14:05:00,136.86,137.0,136.85,136.9,162610.0,136.0382,136.1774,136.0283,136.078,162610.0
2023-08-31 14:10:00,136.89,137.03,136.87,137.03,105115.0,136.068,136.2072,136.0481,136.2072,105115.0
2023-08-31 14:15:00,137.02,137.14,137.0,137.05,142699.0,136.1972,136.3165,136.1774,136.2271,142699.0
2023-08-31 14:20:00,137.05,137.15,137.0,137.14,93910.0,136.2271,136.3265,136.1774,136.3165,93910.0
2023-08-31 14:25:00,137.14,137.15,137.02,137.13,127637.0,136.3165,136.3265,136.1972,136.3066,127637.0
2023-08-31 14:30:00,137.14,137.14,137.01,137.03,129397.0,136.3165,136.3165,136.1873,136.2072,129397.0
2023-08-31 14:35:00,137.03,137.03,136.89,136.9,125930.0,136.2072,136.2072,136.068,136.078,125930.0
2023-08-31 14:40:00,136.91,136.93,136.67,136.71,115548.0,136.0879,136.1078,135.8493,135.8891,115548.0
2023-08-31 14:45:00,136.7,136.86,136.69,136.82,118209.0,135.8792,136.0382,135.8692,135.9984,118209.0
2023-08-31 14:50:00,136.81,136.9,136.79,136.83,96931.0,135.9885,136.078,135.9686,136.0084,96931.0
2023-08-31 14:55:00,136.83,136.89,136.75,136.83,102761.0,136.0084,136.068,135.9289,136.0084,102761.0
2023-08-31 15:00:00,136.82,136.99,136.79,136.91,101685.0,135.9984,136.1674,135.9686,136.0879,101685.0
2023-08-31 15:05:00,136.91,137.04,136.88,137.0,134073.0,136.0879,136.2171,136.0581,136.1774,134073.0
2023-08-31 15:10:00,137.0,137.11,136.97,136.98,264907.0,136.1774,136.2867,136.1475,136.1575,264907.0
2023-08-31 15:15:00,136.97,137.08,136.9,137.0,137295.0,136.1475,136.2569,136.078,136.1774,137295.0
2023-08-31 15:20:00,137.0,137.07,136.92,136.94,128886.0,136.1774,136.2469,136.0978,136.1177,128886.0
2023-08-31 15:25:00,136.94,136.97,136.84,136.9,108197.0,136.1177,136.1475,136.0183,136.078,108197.0
2023-08-31 15:30:00,136.9,136.98,136.88,136.92,141403.0,136.078,136.1575,136.0581,136.0978,141403.0
2023-08-31 15:35:00,136.91,136.99,136.88,136.97,155602.0,136.0879,136.1674,136.0581,136.1475,155602.0
2023-08-31 15:40:00,136.96,137.12,136.94,137.1,233295.0,136.1376,136.2966,136.1177,136.2768,233295.0
2023-08-31 15:45:00,137.1,137.15,136.88,136.89,269751.0,136.2768,136.3265,136.0581,136.068,269751.0
2023-08-31 15:50:00,136.88,136.97,136.32,136.46,813759.0,136.0581,136.1475,135.5014,135.6406,813759.0
2023-08-31 15:55:00,136.46,136.47,136.11,136.16,1827034.0,135.6406,135.6505,135.2927,135.3424,1827034.0
2023-09-01 09:30:00,137.44,137.5,136.4,136.51,969381.0,136.6147,136.6743,135.581,135.6903,969381.0
2023-09-01 09:35:00,136.51,136.61,135.88,135.94,406876.0,135.6903,135.7897,135.0641,135.1237,406876.0
2023-09-01 09:40:00,135.95,135.97,135.52,135.55,455157.0,135.1337,135.1535,134.7062,134.7361,455157.0
2023-09-01 09:45:00,135.54,135.59,134.96,135.15,545393.0,134.7261,134.7758,134.1496,134.3385,545393.0
2023-09-01 09:50:00,135.13,135.44,134.85,135.34,370146.0,134.3186,134.6267,134.0403,134.5273,370146.0
2023-09-01 09:55:00,135.34,135.68,135.27,135.65,325131.0,134.5273,134.8653,134.4577,134.8355,325131.0
2023-09-01 10:00:00,135.65,135.94,135.34,135.94,508172.0,134.8355,135.1237,134.5273,135.1237,508172.0
2023-09-01 10:05:00,135.94,136.05,135.57,136.0,286893.0,135.1237,135.2331,134.7559,135.1834,286893.0
2023-09-01 10:10:00,135.99,136.16,135.9,135.96,220835.0,135.1734,135.3424,135.084,135.1436,220835.0
2023-09-01 10:15:00,135.97,136.09,135.74,135.94,257752.0,135.1535,135.2728,134.9249,135.1237,257752.0
2023-09-01 10:20:00,135.94,136.1,135.76,135.9,213458.0,135.1237,135.2828,134.9448,135.084,213458.0
2023-09-01 10:25:00,135.89,136.04,135.66,136.03,189979.0,135.074,135.2231,134.8454,135.2132,189979.0
2023-09-01 10:30:00,136.02,136.03,135.33,135.4,246174.0,135.2032,135.2132,134.5174,134.587,246174.0
2023-09-01 10:35:00,135.37,135.92,135.34,135.78,179122.0,134.5571,135.1038,134.5273,134.9647,179122.0
2023-09-01 10:40:00,135.78,135.82,135.6,135.67,131606.0,134.9647,135.0044,134.7858,134.8553,131606.0
2023-09-01 10:45:00,135.67,135.7,135.23,135.33,188129.0,134.8553,134.8852,134.418,134.5174,188129.0
2023-09-01 10:50:00,135.33,135.37,135.2,135.24,162119.0,134.5174,134.5571,134.3882,134.4279,162119.0
2023-09-01 10:55:00,135.24,135.36,135.03,135.17,227022.0,134.4279,134.5472,134.2192,134.3583,227022.0
2023-09-01 11:00:00,135.17,135.36,135.07,135.34,107375.0,134.3583,134.5472,134.2589,134.5273,107375.0
2023-09-01 11:05:00,135.32,135.52,135.25,135.48,110080.0,134.5074,134.7062,134.4379,134.6665,110080.0
2023-09-01 11:10:00,135.49,135.67,135.46,135.58,188862.0,134.6764,134.8553,134.6466,134.7659,188862.0
2023-09-01 11:15:00,135.56,135.78,135.45,135.77,154913.0,134.746,134.9647,134.6367,134.9547,154913.0
2023-09-01 11:20:00,135.78,135.88,135.7,135.85,216494.0,134.9647,135.0641,134.8852,135.0343,216494.0
2023-09-01 11:25:00,135.84,135.95,135.69,135.8,99733.0,135.0243,135.1337,134.8752,134.9846,99733.0
2023-09-01 11:30:00,135.82,135.9,135.66,135.75,129929.0,135.0044,135.084,134.8454,134.9349,129929.0
2023-09-01 11:35:00,135.74,135.85,135.68,135.71,107313.0,134.9249,135.0343,134.8653,134.8951,107313.0
2023-09-01 11:40:00,135.72,135.78,135.54,135.57,98597.0,134.905,134.9647,134.7261,134.7559,98597.0
2023-09-01 11:45:00,135.58,135.59,135.33,135.35,115412.0,134.7659,134.7758,134.5174,134.5373,115412.0
2023-09-01 11:50:00,135.36,135.45,135.27,135.45,82897.0,134.5472,134.6367,134.4577,134.6367,82897.0
2023-09-01 11:55:00,135.43,135.49,135.34,135.37,78677.0,134.6168,134.6764,134.5273,134.5571,78677.0
2023-09-01 12:00:00,135.36,135.47,135.29,135.39,76878.0,134.5472,134.6565,134.4776,134.577,76878.0
2023-09-01 12:05:00,135.39,135.7,135.39,135.68,74423.0,134.577,134.8852,134.577,134.8653,74423.0
2023-09-01 12:10:00,135.68,135.69,135.57,135.59,80856.0,134.8653,134.8752,134.7559,134.7758,80856.0
2023-09-01 12:15:00,135.59,135.72,135.59,135.71,63846.0,134.7758,134.905,134.7758,134.8951,63846.0
2023-09-01 12:20:00,135.72,135.86,135.71,135.86,84095.0,134.905,135.0442,134.8951,135.0442,84095.0
2023-09-01 12:25:00,135.86,135.93,135.78,135.8,108511.0,135.0442,135.1138,134.9647,134.9846,108511.0
2023-09-01 12:30:00,135.8,135.84,135.62,135.62,86466.0,134.9846,135.0243,134.8056,134.8056,86466.0
2023-09-01 12:35:00,135.63,135.64,135.5,135.53,83643.0,134.8156,134.8255,134.6864,134.7162,83643.0
2023-09-01 12:40:00,135.53,135.56,135.31,135.38,98605.0,134.7162,134.746,134.4975,134.5671,98605.0
2023-09-01 12:45:00,135.38,135.51,135.33,135.5,97388.0,134.5671,134.6963,134.5174,134.6864,97388.0
2023-09-01 12:50:00,135.5,135.82,135.48,135.72,110964.0,134.6864,135.0044,134.6665,134.905,110964.0
2023-09-01 12:55:00,135.72,135.81,135.67,135.7,80414.0,134.905,134.9945,134.8553,134.8852,80414.0
2023-09-01 13:00:00,135.7,135.74,135.49,135.5,76626.0,134.8852,134.9249,134.6764,134.6864,76626.0
2023-09-01 13:05:00,135.5,135.58,135.48,135.5,77608.0,134.6864,134.7659,134.6665,134.6864,77608.0
2023-09-01 13:10:00,135.5,135.55,135.38,135.4,78336.0,134.6864,134.7361,134.5671,134.587,78336.0
2023-09-01 13:15:00,135.39,135.53,135.38,135.49,81097.0,134.577,134.7162,134.5671,134.6764,81097.0
2023-09-01 13:20:00,135.49,135.6,135.4,135.41,98986.0,134.6764,134.7858,134.587,134.5969,98986.0
2023-09-01 13:25:00,135.38,135.52,135.34,135.41,70362.0,134.5671,134.7062,134.5273,134.5969,70362.0
2023-09-01 13:30:00,135.4,135.54,135.36,135.45,80470.0,134.587,134.7261,134.5472,134.6367,80470.0
2023-09-01 13:35:00,135.44,135.54,135.44,135.48,68677.0,134.6267,134.7261,134.6267,134.6665,68677.0
2023-09-01 13:40:00,135.46,135.49,135.28,135.3,74414.0,134.6466,134.6764,134.4677,134.4876,74414.0
2023-09-01 13:45:00,135.29,135.32,135.21,135.24,80652.0,134.4776,134.5074,134.3981,134.4279,80652.0
2023-09-01 13:50:00,135.23,135.3,135.16,135.26,81857.0,134.418,134.4876,134.3484,134.4478,81857.0
2023-09-01 13:55:00,135.25,135.44,135.24,135.34,82348.0,134.4379,134.6267,134.4279,134.5273,82348.0
2023-09-01 14:00:00,135.34,135.38,135.25,135.36,81950.0,134.5273,134.5671,134.4379,134.5472,81950.0
2023-09-01 14:05:00,135.37,135.48,135.34,135.46,77777.0,134.5571,134.6665,134.5273,134.6466,77777.0
2023-09-01 14:10:00,135.47,135.51,135.39,135.44,88239.0,134.6565,134.6963,134.577,134.6267,88239.0
2023-09-01 14:15:00,135.43,135.43,135.33,135.34,73917.0,134.6168,134.6168,134.5174,134.5273,73917.0
2023-09-01 14:20:00,135.35,135.41,135.24,135.28,69221.0,134.5373,134.5969,134.4279,134.4677,69221.0
2023-09-01 14:25:00,135.27,135.32,135.11,135.12,77410.0,134.4577,134.5074,134.2987,134.3086,77410.0
2023-09-01 14:30:00,135.11,135.16,135.0,135.03,126903.0,134.2987,134.3484,134.1894,134.2192,126903.0
2023-09-01 14:35:00,135.03,135.07,134.95,135.06,129301.0,134.2192,134.2589,134.1397,134.249,129301.0
2023-09-01 14:40:00,135.06,135.2,135.06,135.12,99757.0,134.249,134.3882,134.249,134.3086,99757.0
2023-09-01 14:45:00,135.13,135.27,135.11,135.2,80762.0,134.3186,134.4577,134.2987,134.3882,80762.0
2023-09-01 14:50:00,135.21,135.27,135.18,135.24,73021.0,134.3981,134.4577,134.3683,134.4279,73021.0
2023-09-01 14:55:00,135.23,135.28,135.17,135.22,90261.0,134.418,134.4677,134.3583,134.408,90261.0
2023-09-01 15:00:00,135.22,135.34,135.2,135.28,140412.0,134.408,134.5273,134.3882,134.4677,140412.0
2023-09-01 15:05:00,135.28,135.33,135.23,135.29,78964.0,134.4677,134.5174,134.418,134.4776,78964.0
2023-09-01 15:10:00,135.29,135.47,135.26,135.39,122308.0,134.4776,134.6565,134.4478,134.577,122308.0
2023-09-01 15:15:00,135.39,135.48,135.37,135.47,93452.0,134.577,134.6665,134.5571,134.6565,93452.0
2023-09-01 15:20:00,135.46,135.47,135.36,135.43,105561.0,134.6466,134.6565,134.5472,134.6168,105561.0
2023-09-01 15:25:00,135.42,135.53,135.39,135.51,138878.0,134.6068,134.7162,134.577,134.6963,138878.0
2023-09-01 15:30:00,135.52,135.6,135.46,135.59,170968.0,134.7062,134.7858,134.6466,134.7758,170968.0
2023-09-01 15:35:00,135.59,135.59,135.46,135.48,146547.0,134.7758,134.7758,134.6466,134.6665,146547.0
2023-09-01 15:40:00,135.48,135.64,135.48,135.63,212610.0,134.6665,134.8255,134.6665,134.8156,212610.0
2023-09-01 15:45:00,135.62,135.68,135.45,135.55,203845.0,134.8056,134.8653,134.6367,134.7361,203845.0
2023-09-01 15:50:00,135.54,135.65,135.34,135.64,347035.0,134.7261,134.8355,134.5273,134.8255,347035.0
2023-09-01 15:55:00,135.64,135.75,135.48,135.66,827423.0,134.8255,134.9349,134.6665,134.8454,827423.0
2023-09-05 09:30:00,135.36,135.97,135.17,135.26,967273.0,134.5472,135.1535,134.3583,134.4478,967273.0
2023-09-05 09:35:00,135.25,135.58,135.14,135.41,299591.0,134.4379,134.7659,134.3285,134.5969,299591.0
2023-09-05 09:40:00,135.42,135.64,134.92,134.93,249871.0,134.6068,134.8255,134.1098,134.1198,249871.0
2023-09-05 09:45:00,134.93,135.2,134.75,134.76,370721.0,134.1198,134.3882,133.9409,133.9508,370721.0
2023-09-05 09:50:00,134.76,135.33,134.72,135.12,230437.0,133.9508,134.5174,133.911,134.3086,230437.0
2023-09-05 09:55:00,135.11,135.15,134.84,134.98,216056.0,134.2987,134.3385,134.0303,134.1695,216056.0
2023-09-05 10:00:00,134.97,135.13,134.68,134.71,256463.0,134.1595,134.3186,133.8713,133.9011,256463.0
2023-09-05 10:05:00,134.7,134.91,134.68,134.87,178640.0,133.8912,134.0999,133.8713,134.0601,178640.0
2023-09-05 10:10:00,134.88,135.1,134.82,134.83,179085.0,134.0701,134.2888,134.0104,134.0204,179085.0
2023-09-05 10:15:00,134.82,134.93,134.58,134.86,242941.0,134.0104,134.1198,133.7719,134.0502,242941.0
2023-09-05 10:20:00,134.86,135.37,134.79,135.34,214978.0,134.0502,134.5571,133.9806,134.5273,214978.0
2023-09-05 10:25:00,135.32,135.47,134.95,134.99,218871.0,134.5074,134.6565,134.1397,134.1794,218871.0
2023-09-05 10:30:00,134.99,134.99,134.83,134.88,215849.0,134.1794,134.1794,134.0204,134.0701,215849.0
2023-09-05 10:35:00,134.88,135.05,134.83,134.98,144564.0,134.0701,134.2391,134.0204,134.1695,144564.0
2023-09-05 10:40:00,134.98,135.13,134.84,134.95,155742.0,134.1695,134.3186,134.0303,134.1397,155742.0
2023-09-05 10:45:00,134.94,135.28,134.73,135.19,203687.0,134.1297,134.4677,133.921,134.3782,203687.0
2023-09-05 10:50:00,135.2,135.45,135.06,135.28,179196.0,134.3882,134.6367,134.249,134.4677,179196.0
2023-09-05 10:55:00,135.28,135.29,135.02,135.05,175702.0,134.4677,134.4776,134.2092,134.2391,175702.0
2023-09-05 11:00:00,135.07,135.56,135.05,135.55,216643.0,134.2589,134.746,134.2391,134.7361,216643.0
2023-09-05 11:05:00,135.55,135.79,135.51,135.68,184824.0,134.7361,134.9746,134.6963,134.8653,184824.0
2023-09-05 11:10:00,135.69,135.8,135.65,135.68,102394.0,134.8752,134.9846,134.8355,134.8653,102394.0
2023-09-05 11:15:00,135.68,135.75,135.61,135.63,101909.0,134.8653,134.9349,134.7957,134.8156,101909.0
2023-09-05 11:20:00,135.64,135.71,135.49,135.56,180621.0,134.8255,134.8951,134.6764,134.746,180621.0
2023-09-05 11:25:00,135.56,135.66,135.5,135.52,88156.0,134.746,134.8454,134.6864,134.7062,88156.0
2023-09-05 11:30:00,135.52,135.55,135.38,135.5,86851.0,134.7062,134.7361,134.5671,134.6864,86851.0
2023-09-05 11:35:00,135.5,135.53,135.27,135.41,86352.0,134.6864,134.7162,134.4577,134.5969,86352.0
2023-09-05 11:40:00,135.4,135.44,135.29,135.35,79848.0,134.587,134.6267,134.4776,134.5373,79848.0
2023-09-05 11:45:00,135.34,135.59,135.31,135.5,75621.0,134.5273,134.7758,134.4975,134.6864,75621.0
2023-09-05 11:50:00,135.5,135.6,135.41,135.5,68666.0,134.6864,134.7858,134.5969,134.6864,68666.0
2023-09-05 11:55:00,135.49,135.54,135.4,135.51,49241.0,134.6764,134.7261,134.587,134.6963,49241.0
2023-09-05 12:00:00,135.51,135.73,135.48,135.56,59383.0,134.6963,134.915,134.6665,134.746,59383.0
2023-09-05 12:05:00,135.56,135.67,135.53,135.61,50356.0,134.746,134.8553,134.7162,134.7957,50356.0
2023-09-05 12:10:00,135.61,135.63,135.53,135.59,80498.0,134.7957,134.8156,134.7162,134.7758,80498.0
2023-09-05 12:15:00,135.57,135.65,135.44,135.6,89075.0,134.7559,134.8355,134.6267,134.7858,89075.0
2023-09-05 12:20:00,135.61,135.61,135.48,135.53,57237.0,134.7957,134.7957,134.6665,134.7162,57237.0
2023-09-05 12:25:00,135.53,135.53,135.32,135.34,72542.0,134.7162,134.7162,134.5074,134.5273,72542.0
2023-09-05 12:30:00,135.34,135.5,135.31,135.47,100548.0,134.5273,134.6864,134.4975,134.6565,100548.0
2023-09-05 12:35:00,135.46,135.53,135.43,135.44,78632.0,134.6466,134.7162,134.6168,134.6267,78632.0
2023-09-05 12:40:00,135.45,135.53,135.43,135.49,61977.0,134.6367,134.7162,134.6168,134.6764,61977.0
2023-09-05 12:45:00,135.5,135.62,135.48,135.56,73904.0,134.6864,134.8056,134.6665,134.746,73904.0
2023-09-05 12:50:00,135.56,135.67,135.51,135.61,75899.0,134.746,134.8553,134.6963,134.7957,75899.0
2023-09-05 12:55:00,135.61,135.67,135.53,135.61,68127.0,134.7957,134.8553,134.7162,134.7957,68127.0
2023-09-05 13:00:00,135.61,135.67,135.51,135.56,76850.0,134.7957,134.8553,134.6963,134.746,76850.0
2023-09-05 13:05:00,135.56,135.63,135.54,135.58,69397.0,134.746,134.8156,134.7261,134.7659,69397.0
2023-09-05 13:10:00,135.57,135.59,135.34,135.54,87239.0,134.7559,134.7758,134.5273,134.7261,87239.0
2023-09-05 13:15:00,135.53,135.58,135.46,135.54,49692.0,134.7162,134.7659,134.6466,134.7261,49692.0
2023-09-05 13:20:00,135.53,135.64,135.47,135.63,85505.0,134.7162,134.8255,134.6565,134.8156,85505.0
2023-09-05 13:25:00,135.62,135.67,135.53,135.54,87281.0,134.8056,134.8553,134.7162,134.7261,87281.0
2023-09-05 13:30:00,135.54,135.57,135.45,135.45,58352.0,134.7261,134.7559,134.6367,134.6367,58352.0
2023-09-05 13:35:00,135.46,135.62,135.45,135.57,56474.0,134.6466,134.8056,134.6367,134.7559,56474.0
2023-09-05 13:40:00,135.57,135.78,135.57,135.77,122617.0,134.7559,134.9647,134.7559,134.9547,122617.0
2023-09-05 13:45:00,135.77,135.85,135.74,135.8,90309.0,134.9547,135.0343,134.9249,134.9846,90309.0
2023-09-05 13:50:00,135.79,135.9,135.79,135.89,64678.0,134.9746,135.084,134.9746,135.074,64678.0
2023-09-05 13:55:00,135.89,135.91,135.8,135.88,121042.0,135.074,135.0939,134.9846,135.0641,121042.0
2023-09-05 14:00:00,135.89,135.95,135.85,135.88,134249.0,135.074,135.1337,135.0343,135.0641,134249.0
2023-09-05 14:05:00,135.88,136.22,135.86,136.17,255130.0,135.0641,135.402,135.0442,135.3523,255130.0
2023-09-05 14:10:00,136.17,136.25,136.08,136.17,131724.0,135.3523,135.4319,135.2629,135.3523,131724.0
2023-09-05 14:15:00,136.15,136.39,136.1,136.33,192472.0,135.3325,135.571,135.2828,135.5114,192472.0
2023-09-05 14:20:00,136.33,136.34,136.16,136.27,102565.0,135.5114,135.5213,135.3424,135.4517,102565.0
2023-09-05 14:25:00,136.28,136.34,136.12,136.32,82448.0,135.4617,135.5213,135.3026,135.5014,82448.0
2023-09-05 14:30:00,136.32,136.35,136.18,136.19,88932.0,135.5014,135.5313,135.3623,135.3722,88932.0
2023-09-05 14:35:00,136.19,136.2,136.09,136.13,78641.0,135.3722,135.3822,135.2728,135.3126,78641.0
2023-09-05 14:40:00,136.13,136.15,136.09,136.09,62970.0,135.3126,135.3325,135.2728,135.2728,62970.0
2023-09-05 14:45:00,136.09,136.24,136.06,136.21,91913.0,135.2728,135.4219,135.243,135.3921,91913.0
2023-09-05 14:50:00,136.21,136.37,136.2,136.3,139498.0,135.3921,135.5511,135.3822,135.4816,139498.0
2023-09-05 14:55:00,136.3,136.42,136.28,136.41,72540.0,135.4816,135.6008,135.4617,135.5909,72540.0
2023-09-05 15:00:00,136.41,136.42,136.18,136.18,67196.0,135.5909,135.6008,135.3623,135.3623,67196.0
2023-09-05 15:05:00,136.18,136.19,136.06,136.14,122188.0,135.3623,135.3722,135.243,135.3225,122188.0
2023-09-05 15:10:00,136.13,136.13,135.91,135.95,116894.0,135.3126,135.3126,135.0939,135.1337,116894.0
2023-09-05 15:15:00,135.94,136.01,135.91,135.94,98895.0,135.1237,135.1933,135.0939,135.1237,98895.0
2023-09-05 15:20:00,135.95,136.08,135.95,135.99,76031.0,135.1337,135.2629,135.1337,135.1734,76031.0
2023-09-05 15:25:00,135.98,135.98,135.85,135.94,118781.0,135.1635,135.1635,135.0343,135.1237,118781.0
2023-09-05 15:30:00,135.93,136.04,135.9,135.95,114407.0,135.1138,135.2231,135.084,135.1337,114407.0
2023-09-05 15:35:00,135.95,136.1,135.93,136.09,171418.0,135.1337,135.2828,135.1138,135.2728,171418.0
2023-09-05 15:40:00,136.08,136.1,135.99,136.02,162168.0,135.2629,135.2828,135.1734,135.2032,162168.0
2023-09-05 15:45:00,136.02,136.03,135.83,135.87,246733.0,135.2032,135.2132,135.0144,135.0541,246733.0
2023-09-05 15:50:00,135.87,135.96,135.67,135.91,336019.0,135.0541,135.1436,134.8553,135.0939,336019.0
2023-09-05 15:55:00,135.9,135.9,135.66,135.77,620841.0,135.084,135.084,134.8454,134.9547,620841.0
2023-09-06 09:30:00,136.01,136.27,135.32,135.37,526366.0,135.1933,135.4517,134.5074,134.5571,526366.0
2023-09-06 09:35:00,135.38,135.77,135.29,135.65,222463.0,134.5671,134.9547,134.4776,134.8355,222463.0
2023-09-06 09:40:00,135.65,136.07,135.58,136.01,222984.0,134.8355,135.2529,134.7659,135.1933,222984.0
2023-09-06 09:45:00,136.02,136.22,135.89,135.99,465778.0,135.2032,135.402,135.074,135.1734,465778.0
2023-09-06 09:50:00,135.98,136.53,135.9,136.39,258712.0,135.1635,135.7102,135.084,135.571,258712.0
2023-09-06 09:55:00,136.38,136.49,136.21,136.21,192525.0,135.5611,135.6704,135.3921,135.3921,192525.0
2023-09-06 10:00:00,136.19,136.2,135.34,135.38,330635.0,135.3722,135.3822,134.5273,134.5671,330635.0
2023-09-06 10:05:00,135.38,135.42,135.01,135.13,352859.0,134.5671,134.6068,134.1993,134.3186,352859.0
2023-09-06 10:10:00,135.11,135.19,134.8,134.82,271407.0,134.2987,134.3782,133.9906,134.0104,271407.0
2023-09-06 10:15:00,134.83,135.13,134.77,135.08,253460.0,134.0204,134.3186,133.9607,134.2689,253460.0
2023-09-06 10:20:00,135.1,135.2,134.94,134.94,190233.0,134.2888,134.3882,134.1297,134.1297,190233.0
2023-09-06 10:25:00,134.95,135.12,134.65,134.68,171902.0,134.1397,134.3086,133.8415,133.8713,171902.0
2023-09-06 10:30:00,134.67,134.94,134.56,134.88,196122.0,133.8613,134.1297,133.752,134.0701,196122.0
2023-09-06 10:35:00,134.88,135.09,134.86,135.08,115283.0,134.0701,134.2788,134.0502,134.2689,115283.0
2023-09-06 10:40:00,135.08,135.17,134.92,135.01,115478.0,134.2689,134.3583,134.1098,134.1993,115478.0
2023-09-06 10:45:00,135.01,135.13,134.93,134.94,94230.0,134.1993,134.3186,134.1198,134.1297,94230.0
2023-09-06 10:50:00,134.94,135.01,134.66,134.92,131441.0,134.1297,134.1993,133.8514,134.1098,131441.0
2023-09-06 10:55:00,134.92,134.92,134.65,134.65,140259.0,134.1098,134.1098,133.8415,133.8415,140259.0
2023-09-06 11:00:00,134.64,134.79,134.54,134.77,132268.0,133.8315,133.9806,133.7321,133.9607,132268.0
2023-09-06 11:05:00,134.76,134.82,134.59,134.61,179832.0,133.9508,134.0104,133.7818,133.8017,179832.0
2023-09-06 11:10:00,134.61,134.76,134.5,134.73,214804.0,133.8017,133.9508,133.6924,133.921,214804.0
2023-09-06 11:15:00,134.72,134.84,134.7,134.78,105255.0,133.911,134.0303,133.8912,133.9707,105255.0
2023-09-06 11:20:00,134.78,134.9,134.74,134.84,117459.0,133.9707,134.09,133.9309,134.0303,117459.0
2023-09-06 11:25:00,134.85,134.99,134.8,134.94,106887.0,134.0403,134.1794,133.9906,134.1297,106887.0
2023-09-06 11:30:00,134.93,134.98,134.85,134.97,65756.0,134.1198,134.1695,134.0403,134.1595,65756.0
2023-09-06 11:35:00,134.96,135.04,134.85,134.96,138332.0,134.1496,134.2291,134.0403,134.1496,138332.0
2023-09-06 11:40:00,134.95,135.0,134.81,134.84,102328.0,134.1397,134.1894,134.0005,134.0303,102328.0
2023-09-06 11:45:00,134.85,134.89,134.54,134.57,136811.0,134.0403,134.08,133.7321,133.7619,136811.0
2023-09-06 11:50:00,134.57,134.59,134.36,134.44,116287.0,133.7619,133.7818,133.5532,133.6327,116287.0
2023-09-06 11:55:00,134.43,134.54,134.35,134.46,117817.0,133.6228,133.7321,133.5433,133.6526,117817.0
2023-09-06 12:00:00,134.45,134.61,134.42,134.6,93481.0,133.6427,133.8017,133.6128,133.7918,93481.0
2023-09-06 12:05:00,134.6,134.74,134.45,134.48,78035.0,133.7918,133.9309,133.6427,133.6725,78035.0
2023-09-06 12:10:00,134.47,134.5,134.34,134.44,83743.0,133.6625,133.6924,133.5333,133.6327,83743.0
2023-09-06 12:15:00,134.44,134.55,134.38,134.4,76599.0,133.6327,133.7421,133.5731,133.593,76599.0
2023-09-06 12:20:00,134.39,134.48,134.22,134.42,105152.0,133.583,133.6725,133.414,133.6128,105152.0
2023-09-06 12:25:00,134.41,134.42,134.01,134.06,116749.0,133.6029,133.6128,133.2053,133.255,116749.0
2023-09-06 12:30:00,134.06,134.13,133.93,134.09,206249.0,133.255,133.3246,133.1258,133.2848,206249.0
2023-09-06 12:35:00,134.09,134.17,134.02,134.14,91442.0,133.2848,133.3643,133.2152,133.3345,91442.0
2023-09-06 12:40:00,134.15,134.19,133.95,133.96,115414.0,133.3445,133.3842,133.1457,133.1556,115414.0
2023-09-06 12:45:00,133.97,133.99,133.77,133.88,221488.0,133.1655,133.1854,132.9667,133.0761,221488.0
2023-09-06 12:50:00,133.88,134.02,133.83,133.88,150119.0,133.0761,133.2152,133.0264,133.0761,150119.0
2023-09-06 12:55:00,133.86,133.98,133.81,133.87,129102.0,133.0562,133.1755,133.0065,133.0661,129102.0
2023-09-06 13:00:00,133.86,133.88,133.66,133.78,115210.0,133.0562,133.0761,132.8574,132.9767,115210.0
2023-09-06 13:05:00,133.78,133.93,133.7,133.83,159921.0,132.9767,133.1258,132.8972,133.0264,159921.0
2023-09-06 13:10:00,133.83,134.0,133.81,134.0,150018.0,133.0264,133.1954,133.0065,133.1954,150018.0
2023-09-06 13:15:00,134.0,134.21,133.95,134.2,152694.0,133.1954,133.4041,133.1457,133.3942,152694.0
2023-09-06 13:20:00,134.21,134.23,134.01,134.02,109146.0,133.4041,133.424,133.2053,133.2152,109146.0
2023-09-06 13:25:00,134.02,134.16,133.98,134.04,94628.0,133.2152,133.3544,133.1755,133.2351,94628.0
2023-09-06 13:30:00,134.05,134.09,133.99,134.04,58168.0,133.2451,133.2848,133.1854,133.2351,58168.0
2023-09-06 13:35:00,134.03,134.07,133.93,134.06,61563.0,133.2252,133.2649,133.1258,133.255,61563.0
2023-09-06 13:40:00,134.06,134.18,133.97,134.14,99282.0,133.255,133.3743,133.1655,133.3345,99282.0
2023-09-06 13:45:00,134.14,134.27,134.07,134.26,70683.0,133.3345,133.4637,133.2649,133.4538,70683.0
2023-09-06 13:50:00,134.27,134.27,134.08,134.11,73991.0,133.4637,133.4637,133.2749,133.3047,73991.0
2023-09-06 13:55:00,134.11,134.21,134.04,134.08,142699.0,133.3047,133.4041,133.2351,133.2749,142699.0
2023-09-06 14:00:00,134.08,134.2,134.02,134.08,105060.0,133.2749,133.3942,133.2152,133.2749,105060.0
2023-09-06 14:05:00,134.07,134.26,134.03,134.21,107613.0,133.2649,133.4538,133.2252,133.4041,107613.0
2023-09-06 14:10:00,134.21,134.22,134.08,134.14,86898.0,133.4041,133.414,133.2749,133.3345,86898.0
2023-09-06 14:15:00,134.13,134.15,134.03,134.12,92347.0,133.3246,133.3445,133.2252,133.3146,92347.0
2023-09-06 14:20:00,134.12,134.14,133.99,134.0,86384.0,133.3146,133.3345,133.1854,133.1954,86384.0
2023-09-06 14:25:00,134.0,134.12,134.0,134.06,147458.0,133.1954,133.3146,133.1954,133.255,147458.0
2023-09-06 14:30:00,134.05,134.41,134.05,134.26,170772.0,133.2451,133.6029,133.2451,133.4538,170772.0
2023-09-06 14:35:00,134.25,134.38,134.23,134.26,126793.0,133.4439,133.5731,133.424,133.4538,126793.0
2023-09-06 14:40:00,134.25,134.29,134.16,134.29,81159.0,133.4439,133.4836,133.3544,133.4836,81159.0
2023-09-06 14:45:00,134.27,134.29,134.16,134.22,73291.0,133.4637,133.4836,133.3544,133.414,73291.0
2023-09-06 14:50:00,134.23,134.35,134.23,134.29,68941.0,133.424,133.5433,133.424,133.4836,68941.0
2023-09-06 14:55:00,134.29,134.3,134.15,134.27,124300.0,133.4836,133.4936,133.3445,133.4637,124300.0
2023-09-06 15:00:00,134.26,134.32,134.21,134.28,131590.0,133.4538,133.5134,133.4041,133.4737,131590.0
2023-09-06 15:05:00,134.26,134.26,134.1,134.17,76907.0,133.4538,133.4538,133.2948,133.3643,76907.0
2023-09-06 15:10:00,134.17,134.31,134.14,134.28,112426.0,133.3643,133.5035,133.3345,133.4737,112426.0
2023-09-06 15:15:00,134.28,134.4,134.22,134.34,175428.0,133.4737,133.593,133.414,133.5333,175428.0
2023-09-06 15:20:00,134.34,134.41,134.24,134.41,126063.0,133.5333,133.6029,133.4339,133.6029,126063.0
2023-09-06 15:25:00,134.41,134.45,134.3,134.35,185934.0,133.6029,133.6427,133.4936,133.5433,185934.0
2023-09-06 15:30:00,134.35,134.42,134.26,134.37,158269.0,133.5433,133.6128,133.4538,133.5631,158269.0
2023-09-06 15:35:00,134.37,134.42,134.24,134.28,191198.0,133.5631,133.6128,133.4339,133.4737,191198.0
2023-09-06 15:40:00,134.28,134.4,134.2,134.29,166429.0,133.4737,133.593,133.3942,133.4836,166429.0
2023-09-06 15:45:00,134.28,134.39,134.26,134.38,144628.0,133.4737,133.583,133.4538,133.5731,144628.0
2023-09-06 15:50:00,134.38,134.45,134.25,134.36,363563.0,133.5731,133.6427,133.4439,133.5532,363563.0
2023-09-06 15:55:00,134.36,134.57,134.23,134.46,897343.0,133.5532,133.7619,133.424,133.6526,897343.0
2023-09-07 09:30:00,133.57,133.88,133.18,133.27,678486.0,132.7679,133.0761,132.3803,132.4697,678486.0
2023-09-07 09:35:00,133.3,133.55,132.95,133.38,344246.0,132.4996,132.7481,132.1517,132.5791,344246.0
2023-09-07 09:40:00,133.39,133.77,133.33,133.57,274160.0,132.589,132.9667,132.5294,132.7679,274160.0
2023-09-07 09:45:00,133.56,133.92,133.46,133.81,221074.0,132.758,133.1158,132.6586,133.0065,221074.0
2023-09-07 09:50:00,133.82,134.13,133.67,133.7,250897.0,133.0164,133.3246,132.8673,132.8972,250897.0
2023-09-07 09:55:00,133.69,134.15,133.6,134.12,186260.0,132.8872,133.3445,132.7978,133.3146,186260.0
2023-09-07 10:00:00,134.12,134.36,133.83,133.87,212197.0,133.3146,133.5532,133.0264,133.0661,212197.0
2023-09-07 10:05:00,133.87,134.07,133.65,134.06,150357.0,133.0661,133.2649,132.8475,133.255,150357.0
2023-09-07 10:10:00,134.06,134.43,134.02,134.42,245603.0,133.255,133.6228,133.2152,133.6128,245603.0
2023-09-07 10:15:00,134.41,134.54,134.03,134.09,261101.0,133.6029,133.7321,133.2252,133.2848,261101.0
2023-09-07 10:20:00,134.09,134.47,134.08,134.33,116808.0,133.2848,133.6625,133.2749,133.5234,116808.0
2023-09-07 10:25:00,134.34,134.35,134.11,134.15,126520.0,133.5333,133.5433,133.3047,133.3445,126520.0
2023-09-07 10:30:00,134.13,134.22,133.96,134.03,127862.0,133.3246,133.414,133.1556,133.2252,127862.0
2023-09-07 10:35:00,134.03,134.67,134.03,134.66,165107.0,133.2252,133.8613,133.2252,133.8514,165107.0
2023-09-07 10:40:00,134.67,135.03,134.64,134.92,277834.0,133.8613,134.2192,133.8315,134.1098,277834.0
2023-09-07 10:45:00,134.93,135.05,134.87,134.89,201452.0,134.1198,134.2391,134.0601,134.08,201452.0
2023-09-07 10:50:00,134.9,134.9,134.61,134.62,112573.0,134.09,134.09,133.8017,133.8116,112573.0
2023-09-07 10:55:00,134.63,134.68,134.45,134.49,118528.0,133.8216,133.8713,133.6427,133.6824,118528.0
2023-09-07 11:00:00,134.49,134.77,134.48,134.67,148213.0,133.6824,133.9607,133.6725,133.8613,148213.0
2023-09-07 11:05:00,134.64,134.84,134.59,134.75,119331.0,133.8315,134.0303,133.7818,133.9409,119331.0
2023-09-07 11:10:00,134.75,134.94,134.68,134.71,146804.0,133.9409,134.1297,133.8713,133.9011,146804.0
2023-09-07 11:15:00,134.71,134.98,134.71,134.87,148297.0,133.9011,134.1695,133.9011,134.0601,148297.0
2023-09-07 11:20:00,134.87,135.0,134.67,134.69,152730.0,134.0601,134.1894,133.8613,133.8812,152730.0
2023-09-07 11:25:00,134.71,134.8,134.57,134.57,87063.0,133.9011,133.9906,133.7619,133.7619,87063.0
2023-09-07 11:30:00,134.56,134.93,134.46,134.91,108682.0,133.752,134.1198,133.6526,134.0999,108682.0
2023-09-07 11:35:00,134.92,134.99,134.57,134.61,73155.0,134.1098,134.1794,133.7619,133.8017,73155.0
2023-09-07 11:40:00,134.63,134.66,134.3,134.34,98043.0,133.8216,133.8514,133.4936,133.5333,98043.0
2023-09-07 11:45:00,134.33,134.37,134.15,134.22,113897.0,133.5234,133.5631,133.3445,133.414,113897.0
2023-09-07 11:50:00,134.23,134.28,133.84,133.9,210307.0,133.424,133.4737,133.0363,133.096,210307.0
2023-09-07 11:55:00,133.89,133.9,133.62,133.79,191364.0,133.086,133.096,132.8176,132.9866,191364.0
2023-09-07 12:00:00,133.78,134.25,133.74,134.22,117329.0,132.9767,133.4439,132.9369,133.414,117329.0
2023-09-07 12:05:00,134.21,134.57,134.21,134.45,190639.0,133.4041,133.7619,133.4041,133.6427,190639.0
2023-09-07 12:10:00,134.45,134.62,134.38,134.59,132534.0,133.6427,133.8116,133.5731,133.7818,132534.0
2023-09-07 12:15:00,134.6,134.63,134.55,134.59,80665.0,133.7918,133.8216,133.7421,133.7818,80665.0
2023-09-07 12:20:00,134.59,134.65,134.41,134.64,108314.0,133.7818,133.8415,133.6029,133.8315,108314.0
2023-09-07 12:25:00,134.64,134.88,134.64,134.75,103016.0,133.8315,134.0701,133.8315,133.9409,103016.0
2023-09-07 12:30:00,134.76,134.82,134.66,134.81,117188.0,133.9508,134.0104,133.8514,134.0005,117188.0
2023-09-07 12:35:00,134.81,134.83,134.59,134.68,77589.0,134.0005,134.0204,133.7818,133.8713,77589.0
2023-09-07 12:40:00,134.68,134.75,134.6,134.64,59161.0,133.8713,133.9409,133.7918,133.8315,59161.0
2023-09-07 12:45:00,134.66,134.83,134.62,134.79,63756.0,133.8514,134.0204,133.8116,133.9806,63756.0
2023-09-07 12:50:00,134.8,134.85,134.6,134.82,77022.0,133.9906,134.0403,133.7918,134.0104,77022.0
2023-09-07 12:55:00,134.83,134.88,134.61,134.66,77424.0,134.0204,134.0701,133.8017,133.8514,77424.0
2023-09-07 13:00:00,134.65,134.97,134.63,134.94,73310.0,133.8415,134.1595,133.8216,134.1297,73310.0
2023-09-07 13:05:00,134.93,134.99,134.78,134.9,70939.0,134.1198,134.1794,133.9707,134.09,70939.0
2023-09-07 13:10:00,134.9,134.97,134.83,134.94,64605.0,134.09,134.1595,134.0204,134.1297,64605.0
2023-09-07 13:15:00,134.93,135.24,134.88,135.23,175944.0,134.1198,134.4279,134.0701,134.418,175944.0
2023-09-07 13:20:00,135.23,135.26,135.11,135.12,90891.0,134.418,134.4478,134.2987,134.3086,90891.0
2023-09-07 13:25:00,135.12,135.15,135.0,135.12,79686.0,134.3086,134.3385,134.1894,134.3086,79686.0
2023-09-07 13:30:00,135.12,135.19,134.92,134.98,64826.0,134.3086,134.3782,134.1098,134.1695,64826.0
2023-09-07 13:35:00,134.97,135.03,134.95,134.99,98213.0,134.1595,134.2192,134.1397,134.1794,98213.0
2023-09-07 13:40:00,134.99,135.2,134.97,135.18,94787.0,134.1794,134.3882,134.1595,134.3683,94787.0
2023-09-07 13:45:00,135.17,135.27,135.14,135.18,137074.0,134.3583,134.4577,134.3285,134.3683,137074.0
2023-09-07 13:50:00,135.18,135.35,135.17,135.32,74933.0,134.3683,134.5373,134.3583,134.5074,74933.0
2023-09-07 13:55:00,135.32,135.46,135.31,135.37,104898.0,134.5074,134.6466,134.4975,134.5571,104898.0
2023-09-07 14:00:00,135.38,135.5,135.35,135.49,80844.0,134.5671,134.6864,134.5373,134.6764,80844.0
2023-09-07 14:05:00,135.5,135.51,135.31,135.36,84017.0,134.6864,134.6963,134.4975,134.5472,84017.0
2023-09-07 14:10:00,135.36,135.45,135.31,135.43,85832.0,134.5472,134.6367,134.4975,134.6168,85832.0
2023-09-07 14:15:00,135.44,135.48,135.3,135.3,108512.0,134.6267,134.6665,134.4876,134.4876,108512.0
2023-09-07 14:20:00,135.31,135.4,135.25,135.39,75857.0,134.4975,134.587,134.4379,134.577,75857.0
2023-09-07 14:25:00,135.4,135.45,135.19,135.2,85277.0,134.587,134.6367,134.3782,134.3882,85277.0
2023-09-07 14:30:00,135.19,135.32,135.09,135.16,72458.0,134.3782,134.5074,134.2788,134.3484,72458.0
2023-09-07 14:35:00,135.15,135.21,135.11,135.12,73106.0,134.3385,134.3981,134.2987,134.3086,73106.0
2023-09-07 14:40:00,135.12,135.22,135.09,135.19,66339.0,134.3086,134.408,134.2788,134.3782,66339.0
2023-09-07 14:45:00,135.2,135.3,135.15,135.29,61200.0,134.3882,134.4876,134.3385,134.4776,61200.0
2023-09-07 14:50:00,135.3,135.41,135.23,135.41,83943.0,134.4876,134.5969,134.418,134.5969,83943.0
2023-09-07 14:55:00,135.41,135.51,135.38,135.49,97270.0,134.5969,134.6963,134.5671,134.6764,97270.0
2023-09-07 15:00:00,135.5,135.56,135.36,135.44,116117.0,134.6864,134.746,134.5472,134.6267,116117.0
2023-09-07 15:05:00,135.44,135.45,135.18,135.27,99043.0,134.6267,134.6367,134.3683,134.4577,99043.0
2023-09-07 15:10:00,135.28,135.41,135.26,135.37,73617.0,134.4677,134.5969,134.4478,134.5571,73617.0
2023-09-07 15:15:00,135.36,135.51,135.35,135.45,101520.0,134.5472,134.6963,134.5373,134.6367,101520.0
2023-09-07 15:20:00,135.43,135.48,135.36,135.4,90112.0,134.6168,134.6665,134.5472,134.587,90112.0
2023-09-07 15:25:00,135.4,135.54,135.35,135.52,118351.0,134.587,134.7261,134.5373,134.7062,118351.0
2023-09-07 15:30:00,135.52,135.55,135.33,135.34,116315.0,134.7062,134.7361,134.5174,134.5273,116315.0
2023-09-07 15:35:00,135.33,135.39,135.25,135.29,83318.0,134.5174,134.577,134.4379,134.4776,83318.0
2023-09-07 15:40:00,135.28,135.44,135.22,135.43,119215.0,134.4677,134.6267,134.408,134.6168,119215.0
2023-09-07 15:45:00,135.42,135.52,135.35,135.43,167821.0,134.6068,134.7062,134.5373,134.6168,167821.0
2023-09-07 15:50:00,135.44,135.58,135.19,135.29,464394.0,134.6267,134.7659,134.3782,134.4776,464394.0
2023-09-07 15:55:00,135.27,135.37,135.08,135.27,1091904.0,134.4577,134.5571,134.2689,134.4577,1091904.0
2023-09-08 09:30:00,134.95,135.53,134.85,135.28,567211.0,134.1397,134.7162,134.0403,134.4677,567211.0
2023-09-08 09:35:00,135.3,135.54,135.16,135.49,239697.0,134.4876,134.7261,134.3484,134.6764,239697.0
2023-09-08 09:40:00,135.49,135.56,135.17,135.41,312334.0,134.6764,134.746,134.3583,134.5969,312334.0
2023-09-08 09:45:00,135.4,135.75,135.27,135.71,260157.0,134.587,134.9349,134.4577,134.8951,260157.0
2023-09-08 09:50:00,135.72,135.88,135.67,135.71,229454.0,134.905,135.0641,134.8553,134.8951,229454.0
2023-09-08 09:55:00,135.71,135.71,135.12,135.38,268786.0,134.8951,134.8951,134.3086,134.5671,268786.0
2023-09-08 10:00:00,135.38,135.8,135.28,135.77,187300.0,134.5671,134.9846,134.4677,134.9547,187300.0
2023-09-08 10:05:00,135.77,136.03,135.52,135.64,291632.0,134.9547,135.2132,134.7062,134.8255,291632.0
2023-09-08 10:10:00,135.63,135.89,135.53,135.83,134474.0,134.8156,135.074,134.7162,135.0144,134474.0
2023-09-08 10:15:00,135.84,136.05,135.82,135.95,211832.0,135.0243,135.2331,135.0044,135.1337,211832.0
2023-09-08 10:20:00,135.93,136.17,135.92,135.93,213263.0,135.1138,135.3523,135.1038,135.1138,213263.0
2023-09-08 10:25:00,135.93,135.98,135.82,135.95,101469.0,135.1138,135.1635,135.0044,135.1337,101469.0
2023-09-08 10:30:00,135.97,136.16,135.74,135.79,163459.0,135.1535,135.3424,134.9249,134.9746,163459.0
2023-09-08 10:35:00,135.79,135.85,135.52,135.68,171787.0,134.9746,135.0343,134.7062,134.8653,171787.0
2023-09-08 10:40:00,135.68,135.79,135.53,135.76,235272.0,134.8653,134.9746,134.7162,134.9448,235272.0
2023-09-08 10:45:00,135.76,135.78,135.5,135.65,154753.0,134.9448,134.9647,134.6864,134.8355,154753.0
2023-09-08 10:50:00,135.67,135.85,135.55,135.73,133768.0,134.8553,135.0343,134.7361,134.915,133768.0
2023-09-08 10:55:00,135.72,135.9,135.52,135.53,189234.0,134.905,135.084,134.7062,134.7162,189234.0
2023-09-08 11:00:00,135.52,135.78,135.43,135.75,157244.0,134.7062,134.9647,134.6168,134.9349,157244.0
2023-09-08 11:05:00,135.75,135.9,135.73,135.87,147259.0,134.9349,135.084,134.915,135.0541,147259.0
2023-09-08 11:10:00,135.88,136.19,135.78,136.08,239603.0,135.0641,135.3722,134.9647,135.2629,239603.0
2023-09-08 11:15:00,136.07,136.15,136.02,136.1,158911.0,135.2529,135.3325,135.2032,135.2828,158911.0
2023-09-08 11:20:00,136.09,136.16,135.98,136.03,120514.0,135.2728,135.3424,135.1635,135.2132,120514.0
2023-09-08 11:25:00,136.01,136.16,136.01,136.04,95274.0,135.1933,135.3424,135.1933,135.2231,95274.0
2023-09-08 11:30:00,136.05,136.26,136.0,136.26,134909.0,135.2331,135.4418,135.1834,135.4418,134909.0
2023-09-08 11:35:00,136.25,136.26,136.09,136.25,215650.0,135.4319,135.4418,135.2728,135.4319,215650.0
2023-09-08 11:40:00,136.25,136.27,135.98,136.12,179582.0,135.4319,135.4517,135.1635,135.3026,179582.0
2023-09-08 11:45:00,136.12,136.12,135.98,136.05,147339.0,135.3026,135.3026,135.1635,135.2331,147339.0
2023-09-08 11:50:00,136.04,136.2,135.99,136.17,138681.0,135.2231,135.3822,135.1734,135.3523,138681.0
2023-09-08 11:55:00,136.17,136.2,136.04,136.06,88864.0,135.3523,135.3822,135.2231,135.243,88864.0
2023-09-08 12:00:00,136.07,136.07,135.96,136.06,135207.0,135.2529,135.2529,135.1436,135.243,135207.0
2023-09-08 12:05:00,136.03,136.22,136.03,136.19,147364.0,135.2132,135.402,135.2132,135.3722,147364.0
2023-09-08 12:10:00,136.19,136.32,136.15,136.32,203950.0,135.3722,135.5014,135.3325,135.5014,203950.0
2023-09-08 12:15:00,136.33,136.44,136.3,136.4,185920.0,135.5114,135.6207,135.4816,135.581,185920.0
2023-09-08 12:20:00,136.41,136.42,136.24,136.31,154368.0,135.5909,135.6008,135.4219,135.4915,154368.0
2023-09-08 12:25:00,136.3,136.3,136.21,136.23,94878.0,135.4816,135.4816,135.3921,135.412,94878.0
2023-09-08 12:30:00,136.23,136.24,136.07,136.15,156303.0,135.412,135.4219,135.2529,135.3325,156303.0
2023-09-08 12:35:00,136.14,136.19,136.09,136.09,139957.0,135.3225,135.3722,135.2728,135.2728,139957.0
2023-09-08 12:40:00,136.1,136.26,136.07,136.19,91951.0,135.2828,135.4418,135.2529,135.3722,91951.0
2023-09-08 12:45:00,136.18,136.23,136.01,136.03,137081.0,135.3623,135.412,135.1933,135.2132,137081.0
2023-09-08 12:50:00,136.03,136.12,135.92,136.08,120827.0,135.2132,135.3026,135.1038,135.2629,120827.0
2023-09-08 12:55:00,136.09,136.23,136.07,136.22,85877.0,135.2728,135.412,135.2529,135.402,85877.0
2023-09-08 13:00:00,136.24,136.24,136.0,136.0,76500.0,135.4219,135.4219,135.1834,135.1834,76500.0
2023-09-08 13:05:00,136.0,136.08,135.96,136.03,62627.0,135.1834,135.2629,135.1436,135.2132,62627.0
2023-09-08 13:10:00,136.04,136.09,135.92,136.07,89246.0,135.2231,135.2728,135.1038,135.2529,89246.0
2023-09-08 13:15:00,136.07,136.3,136.07,136.28,86179.0,135.2529,135.4816,135.2529,135.4617,86179.0
2023-09-08 13:20:00,136.29,136.34,136.25,136.26,74097.0,135.4716,135.5213,135.4319,135.4418,74097.0
2023-09-08 13:25:00,136.26,136.31,136.16,136.24,81473.0,135.4418,135.4915,135.3424,135.4219,81473.0
2023-09-08 13:30:00,136.24,136.33,136.18,136.22,86934.0,135.4219,135.5114,135.3623,135.402,86934.0
2023-09-08 13:35:00,136.23,136.39,136.13,136.33,123062.0,135.412,135.571,135.3126,135.5114,123062.0
2023-09-08 13:40:00,136.34,136.47,136.27,136.42,201865.0,135.5213,135.6505,135.4517,135.6008,201865.0
2023-09-08 13:45:00,136.41,136.52,136.37,136.44,171718.0,135.5909,135.7002,135.5511,135.6207,171718.0
2023-09-08 13:50:00,136.44,136.45,136.31,136.37,148659.0,135.6207,135.6307,135.4915,135.5511,148659.0
2023-09-08 13:55:00,136.38,136.59,136.37,136.56,173250.0,135.5611,135.7698,135.5511,135.74,173250.0
2023-09-08 14:00:00,136.58,136.66,136.52,136.55,164804.0,135.7599,135.8394,135.7002,135.7301,164804.0
2023-09-08 14:05:00,136.55,136.62,136.48,136.5,157892.0,135.7301,135.7996,135.6605,135.6804,157892.0
2023-09-08 14:10:00,136.5,136.5,136.02,136.19,257018.0,135.6804,135.6804,135.2032,135.3722,257018.0
2023-09-08 14:15:00,136.18,136.18,136.07,136.12,133969.0,135.3623,135.3623,135.2529,135.3026,133969.0
2023-09-08 14:20:00,136.12,136.3,136.1,136.27,131480.0,135.3026,135.4816,135.2828,135.4517,131480.0
2023-09-08 14:25:00,136.27,136.43,136.21,136.42,149838.0,135.4517,135.6108,135.3921,135.6008,149838.0
2023-09-08 14:30:00,136.41,136.46,136.31,136.36,154836.0,135.5909,135.6406,135.4915,135.5412,154836.0
2023-09-08 14:35:00,136.36,136.53,136.18,136.19,181407.0,135.5412,135.7102,135.3623,135.3722,181407.0
2023-09-08 14:40:00,136.19,136.35,136.17,136.31,84186.0,135.3722,135.5313,135.3523,135.4915,84186.0
2023-09-08 14:45:00,136.32,136.33,136.12,136.14,72163.0,135.5014,135.5114,135.3026,135.3225,72163.0
2023-09-08 14:50:00,136.15,136.21,136.03,136.05,115524.0,135.3325,135.3921,135.2132,135.2331,115524.0
2023-09-08 14:55:00,136.05,136.12,135.93,135.97,109746.0,135.2331,135.3026,135.1138,135.1535,109746.0
2023-09-08 15:00:00,135.97,135.99,135.79,135.96,263640.0,135.1535,135.1734,134.9746,135.1436,263640.0
2023-09-08 15:05:00,135.96,136.06,135.92,136.02,143956.0,135.1436,135.243,135.1038,135.2032,143956.0
2023-09-08 15:10:00,136.04,136.04,135.93,135.96,105101.0,135.2231,135.2231,135.1138,135.1436,105101.0
2023-09-08 15:15:00,135.95,135.96,135.84,135.92,110244.0,135.1337,135.1436,135.0243,135.1038,110244.0
2023-09-08 15:20:00,135.91,135.94,135.76,135.88,137989.0,135.0939,135.1237,134.9448,135.0641,137989.0
2023-09-08 15:25:00,135.89,135.91,135.73,135.79,107221.0,135.074,135.0939,134.915,134.9746,107221.0
2023-09-08 15:30:00,135.79,135.88,135.75,135.86,183588.0,134.9746,135.0641,134.9349,135.0442,183588.0
2023-09-08 15:35:00,135.88,135.94,135.72,135.93,172221.0,135.0641,135.1237,134.905,135.1138,172221.0
2023-09-08 15:40:00,135.94,136.08,135.92,136.06,205658.0,135.1237,135.2629,135.1038,135.243,205658.0
2023-09-08 15:45:00,136.07,136.18,136.03,136.13,271296.0,135.2529,135.3623,135.2132,135.3126,271296.0
2023-09-08 15:50:00,136.13,136.19,136.06,136.13,301326.0,135.3126,135.3722,135.243,135.3126,301326.0
2023-09-08 15:55:00,136.14,136.54,136.14,136.41,1294499.0,135.3225,135.7201,135.3225,135.5909,1294499.0
2023-09-11 09:30:00,136.5,137.33,136.5,137.12,823028.0,135.6804,136.5054,135.6804,136.2966,823028.0
2023-09-11 09:35:00,137.12,137.48,136.86,136.89,367091.0,136.2966,136.6545,136.0382,136.068,367091.0
2023-09-11 09:40:00,136.89,137.12,136.86,137.01,290434.0,136.068,136.2966,136.0382,136.1873,290434.0
2023-09-11 09:45:00,137.03,137.16,136.92,136.97,456550.0,136.2072,136.3364,136.0978,136.1475,456550.0
2023-09-11 09:50:00,136.97,137.14,136.76,137.0,353437.0,136.1475,136.3165,135.9388,136.1774,353437.0
2023-09-11 09:55:00,137.0,137.03,136.68,136.76,291440.0,136.1774,136.2072,135.8593,135.9388,291440.0
2023-09-11 10:00:00,136.76,137.08,136.72,136.9,230224.0,135.9388,136.2569,135.899,136.078,230224.0
2023-09-11 10:05:00,136.87,136.96,136.63,136.82,143900.0,136.0481,136.1376,135.8096,135.9984,143900.0
2023-09-11 10:10:00,136.83,136.88,136.39,136.56,198880.0,136.0084,136.0581,135.571,135.74,198880.0
2023-09-11 10:15:00,136.58,136.62,136.42,136.52,249278.0,135.7599,135.7996,135.6008,135.7002,249278.0
2023-09-11 10:20:00,136.52,136.58,136.37,136.43,136859.0,135.7002,135.7599,135.5511,135.6108,136859.0
2023-09-11 10:25:00,136.43,136.58,136.33,136.44,191324.0,135.6108,135.7599,135.5114,135.6207,191324.0
2023-09-11 10:30:00,136.45,136.46,135.95,136.03,266515.0,135.6307,135.6406,135.1337,135.2132,266515.0
2023-09-11 10:35:00,136.03,136.07,135.78,135.84,186817.0,135.2132,135.2529,134.9647,135.0243,186817.0
2023-09-11 10:40:00,135.84,136.06,135.81,135.99,132758.0,135.0243,135.243,134.9945,135.1734,132758.0
2023-09-11 10:45:00,136.0,136.19,135.97,136.16,156877.0,135.1834,135.3722,135.1535,135.3424,156877.0
2023-09-11 10:50:00,136.15,136.21,136.02,136.09,160441.0,135.3325,135.3921,135.2032,135.2728,160441.0
2023-09-11 10:55:00,136.09,136.26,135.84,135.91,206780.0,135.2728,135.4418,135.0243,135.0939,206780.0
2023-09-11 11:00:00,135.92,136.23,135.91,136.22,155749.0,135.1038,135.412,135.0939,135.402,155749.0
2023-09-11 11:05:00,136.22,136.24,136.02,136.05,103512.0,135.402,135.4219,135.2032,135.2331,103512.0
2023-09-11 11:10:00,136.03,136.16,135.95,136.16,89328.0,135.2132,135.3424,135.1337,135.3424,89328.0
2023-09-11 11:15:00,136.16,136.27,136.07,136.19,114341.0,135.3424,135.4517,135.2529,135.3722,114341.0
2023-09-11 11:20:00,136.2,136.27,136.13,136.25,105756.0,135.3822,135.4517,135.3126,135.4319,105756.0
2023-09-11 11:25:00,136.25,136.43,136.24,136.39,211735.0,135.4319,135.6108,135.4219,135.571,211735.0
2023-09-11 11:30:00,136.4,136.4,136.27,136.31,139441.0,135.581,135.581,135.4517,135.4915,139441.0
2023-09-11 11:35:00,136.31,136.56,136.3,136.47,134968.0,135.4915,135.74,135.4816,135.6505,134968.0
2023-09-11 11:40:00,136.46,136.52,136.2,136.21,159960.0,135.6406,135.7002,135.3822,135.3921,159960.0
2023-09-11 11:45:00,136.21,136.21,135.98,136.03,150018.0,135.3921,135.3921,135.1635,135.2132,150018.0
2023-09-11 11:50:00,136.03,136.12,135.99,136.03,97995.0,135.2132,135.3026,135.1734,135.2132,97995.0
2023-09-11 11:55:00,136.04,136.06,135.92,136.02,93304.0,135.2231,135.243,135.1038,135.2032,93304.0
2023-09-11 12:00:00,136.02,136.09,135.97,135.98,70740.0,135.2032,135.2728,135.1535,135.1635,70740.0
2023-09-11 12:05:00,135.99,136.13,135.95,136.05,128595.0,135.1734,135.3126,135.1337,135.2331,128595.0
2023-09-11 12:10:00,136.05,136.27,136.02,136.21,125717.0,135.2331,135.4517,135.2032,135.3921,125717.0
2023-09-11 12:15:00,136.21,136.29,136.11,136.19,110586.0,135.3921,135.4716,135.2927,135.3722,110586.0
2023-09-11 12:20:00,136.17,136.19,136.07,136.15,98467.0,135.3523,135.3722,135.2529,135.3325,98467.0
2023-09-11 12:25:00,136.15,136.53,136.13,136.53,181751.0,135.3325,135.7102,135.3126,135.7102,181751.0
2023-09-11 12:30:00,136.53,136.6,136.45,136.47,157781.0,135.7102,135.7798,135.6307,135.6505,157781.0
2023-09-11 12:35:00,136.47,136.5,136.26,136.33,93381.0,135.6505,135.6804,135.4418,135.5114,93381.0
2023-09-11 12:40:00,136.33,136.49,136.29,136.47,59716.0,135.5114,135.6704,135.4716,135.6505,59716.0
2023-09-11 12:45:00,136.45,136.58,136.41,136.57,77903.0,135.6307,135.7599,135.5909,135.7499,77903.0
2023-09-11 12:50:00,136.57,136.61,136.41,136.52,139444.0,135.7499,135.7897,135.5909,135.7002,139444.0
2023-09-11 12:55:00,136.52,136.66,136.48,136.6,97064.0,135.7002,135.8394,135.6605,135.7798,97064.0
2023-09-11 13:00:00,136.6,136.61,136.49,136.57,95484.0,135.7798,135.7897,135.6704,135.7499,95484.0
2023-09-11 13:05:00,136.58,136.77,136.57,136.72,146218.0,135.7599,135.9487,135.7499,135.899,146218.0
2023-09-11 13:10:00,136.73,136.8,136.67,136.7,68293.0,135.909,135.9786,135.8493,135.8792,68293.0
2023-09-11 13:15:00,136.71,136.74,136.59,136.73,67206.0,135.8891,135.9189,135.7698,135.909,67206.0
2023-09-11 13:20:00,136.74,136.9,136.73,136.84,98963.0,135.9189,136.078,135.909,136.0183,98963.0
2023-09-11 13:25:00,136.85,136.87,136.7,136.81,80580.0,136.0283,136.0481,135.8792,135.9885,80580.0
2023-09-11 13:30:00,136.82,137.09,136.82,137.02,224740.0,135.9984,136.2668,135.9984,136.1972,224740.0
2023-09-11 13:35:00,137.03,137.06,136.95,137.0,70945.0,136.2072,136.237,136.1277,136.1774,70945.0
2023-09-11 13:40:00,137.0,137.06,136.94,136.97,109578.0,136.1774,136.237,136.1177,136.1475,109578.0
2023-09-11 13:45:00,136.97,137.07,136.94,137.02,114013.0,136.1475,136.2469,136.1177,136.1972,114013.0
2023-09-11 13:50:00,137.01,137.16,136.97,137.13,109772.0,136.1873,136.3364,136.1475,136.3066,109772.0
2023-09-11 13:55:00,137.13,137.15,137.04,137.08,71497.0,136.3066,136.3265,136.2171,136.2569,71497.0
2023-09-11 14:00:00,137.09,137.1,136.96,136.97,182960.0,136.2668,136.2768,136.1376,136.1475,182960.0
2023-09-11 14:05:00,136.97,136.98,136.77,136.83,109077.0,136.1475,136.1575,135.9487,136.0084,109077.0
2023-09-11 14:10:00,136.81,137.0,136.79,136.97,103042.0,135.9885,136.1774,135.9686,136.1475,103042.0
2023-09-11 14:15:00,136.97,136.99,136.77,136.89,79861.0,136.1475,136.1674,135.9487,136.068,79861.0
2023-09-11 14:20:00,136.89,137.04,136.88,137.02,74655.0,136.068,136.2171,136.0581,136.1972,74655.0
2023-09-11 14:25:00,137.03,137.1,137.02,137.1,139628.0,136.2072,136.2768,136.1972,136.2768,139628.0
2023-09-11 14:30:00,137.1,137.11,137.02,137.06,73896.0,136.2768,136.2867,136.1972,136.237,73896.0
2023-09-11 14:35:00,137.05,137.09,136.96,137.03,63988.0,136.2271,136.2668,136.1376,136.2072,63988.0
2023-09-11 14:40:00,137.03,137.03,136.81,136.85,89500.0,136.2072,136.2072,135.9885,136.0283,89500.0
2023-09-11 14:45:00,136.85,136.96,136.8,136.94,98489.0,136.0283,136.1376,135.9786,136.1177,98489.0
2023-09-11 14:50:00,136.96,136.99,136.9,136.91,87358.0,136.1376,136.1674,136.078,136.0879,87358.0
2023-09-11 14:55:00,136.89,136.92,136.81,136.89,64561.0,136.068,136.0978,135.9885,136.068,64561.0
2023-09-11 15:00:00,136.89,136.94,136.85,136.91,84661.0,136.068,136.1177,136.0283,136.0879,84661.0
2023-09-11 15:05:00,136.91,136.95,136.88,136.92,81584.0,136.0879,136.1277,136.0581,136.0978,81584.0
2023-09-11 15:10:00,136.93,136.94,136.78,136.81,131465.0,136.1078,136.1177,135.9587,135.9885,131465.0
2023-09-11 15:15:00,136.81,136.87,136.71,136.87,91323.0,135.9885,136.0481,135.8891,136.0481,91323.0
2023-09-11 15:20:00,136.86,137.07,136.86,137.06,98197.0,136.0382,136.2469,136.0382,136.237,98197.0
2023-09-11 15:25:00,137.06,137.07,136.92,137.06,129944.0,136.237,136.2469,136.0978,136.237,129944.0
2023-09-11 15:30:00,137.07,137.11,137.01,137.1,144823.0,136.2469,136.2867,136.1873,136.2768,144823.0
2023-09-11 15:35:00,137.09,137.16,137.04,137.14,97388.0,136.2668,136.3364,136.2171,136.3165,97388.0
2023-09-11 15:40:00,137.14,137.21,137.12,137.16,139281.0,136.3165,136.3861,136.2966,136.3364,139281.0
2023-09-11 15:45:00,137.16,137.16,136.9,136.91,192937.0,136.3364,136.3364,136.078,136.0879,192937.0
2023-09-11 15:50:00,136.91,136.91,136.73,136.83,268302.0,136.0879,136.0879,135.909,136.0084,268302.0
2023-09-11 15:55:00,136.83,137.0,136.75,136.94,871292.0,136.0084,136.1774,135.9289,136.1177,871292.0
2023-09-12 09:30:00,136.32,136.61,135.86,136.25,513797.0,135.5014,135.7897,135.0442,135.4319,513797.0
2023-09-12 09:35:00,136.26,136.62,136.17,136.61,244219.0,135.4418,135.7996,135.3523,135.7897,244219.0
2023-09-12 09:40:00,136.62,136.88,136.53,136.6,249142.0,135.7996,136.0581,135.7102,135.7798,249142.0
2023-09-12 09:45:00,136.6,136.63,136.26,136.44,173552.0,135.7798,135.8096,135.4418,135.6207,173552.0
2023-09-12 09:50:00,136.46,136.55,136.2,136.47,165540.0,135.6406,135.7301,135.3822,135.6505,165540.0
2023-09-12 09:55:00,136.46,136.65,136.29,136.63,190483.0,135.6406,135.8295,135.4716,135.8096,190483.0
2023-09-12 10:00:00,136.63,136.63,136.03,136.09,215126.0,135.8096,135.8096,135.2132,135.2728,215126.0
2023-09-12 10:05:00,136.1,136.3,136.06,136.26,172190.0,135.2828,135.4816,135.243,135.4418,172190.0
2023-09-12 10:10:00,136.24,136.58,136.16,136.53,176876.0,135.4219,135.7599,135.3424,135.7102,176876.0
2023-09-12 10:15:00,136.52,136.57,136.34,136.53,114886.0,135.7002,135.7499,135.5213,135.7102,114886.0
2023-09-12 10:20:00,136.53,136.53,136.2,136.26,123505.0,135.7102,135.7102,135.3822,135.4418,123505.0
2023-09-12 10:25:00,136.23,136.24,135.88,136.0,273053.0,135.412,135.4219,135.0641,135.1834,273053.0
2023-09-12 10:30:00,136.0,136.31,135.85,136.26,176491.0,135.1834,135.4915,135.0343,135.4418,176491.0
2023-09-12 10:35:00,136.25,136.3,135.97,135.99,126909.0,135.4319,135.4816,135.1535,135.1734,126909.0
2023-09-12 10:40:00,135.97,136.14,135.89,136.12,187975.0,135.1535,135.3225,135.074,135.3026,187975.0
2023-09-12 10:45:00,136.13,136.23,136.0,136.06,115875.0,135.3126,135.412,135.1834,135.243,115875.0
2023-09-12 10:50:00,136.07,136.08,135.81,135.89,129293.0,135.2529,135.2629,134.9945,135.074,129293.0
2023-09-12 10:55:00,135.88,136.05,135.77,135.78,165479.0,135.0641,135.2331,134.9547,134.9647,165479.0
2023-09-12 11:00:00,135.75,135.99,135.73,135.97,126989.0,134.9349,135.1734,134.915,135.1535,126989.0
2023-09-12 11:05:00,135.97,136.02,135.67,135.77,129348.0,135.1535,135.2032,134.8553,134.9547,129348.0
2023-09-12 11:10:00,135.76,135.76,135.46,135.71,196960.0,134.9448,134.9448,134.6466,134.8951,196960.0
2023-09-12 11:15:00,135.71,135.76,135.6,135.68,127515.0,134.8951,134.9448,134.7858,134.8653,127515.0
2023-09-12 11:20:00,135.69,135.89,135.66,135.84,159245.0,134.8752,135.074,134.8454,135.0243,159245.0
2023-09-12 11:25:00,135.86,135.95,135.71,135.93,95545.0,135.0442,135.1337,134.8951,135.1138,95545.0
2023-09-12 11:30:00,135.93,136.12,135.92,136.08,181922.0,135.1138,135.3026,135.1038,135.2629,181922.0
2023-09-12 11:35:00,136.08,136.16,135.88,135.9,133957.0,135.2629,135.3424,135.0641,135.084,133957.0
2023-09-12 11:40:00,135.9,136.0,135.87,135.93,103655.0,135.084,135.1834,135.0541,135.1138,103655.0
2023-09-12 11:45:00,135.93,135.97,135.82,135.87,110221.0,135.1138,135.1535,135.0044,135.0541,110221.0
2023-09-12 11:50:00,135.87,135.91,135.79,135.81,95022.0,135.0541,135.0939,134.9746,134.9945,95022.0
2023-09-12 11:55:00,135.81,135.89,135.72,135.82,137469.0,134.9945,135.074,134.905,135.0044,137469.0
2023-09-12 12:00:00,135.82,135.94,135.71,135.92,103994.0,135.0044,135.1237,134.8951,135.1038,103994.0
2023-09-12 12:05:00,135.92,135.96,135.77,135.93,67726.0,135.1038,135.1436,134.9547,135.1138,67726.0
2023-09-12 12:10:00,135.92,136.11,135.89,136.07,126543.0,135.1038,135.2927,135.074,135.2529,126543.0
2023-09-12 12:15:00,136.08,136.2,136.03,136.13,116855.0,135.2629,135.3822,135.2132,135.3126,116855.0
2023-09-12 12:20:00,136.13,136.22,135.99,136.21,92195.0,135.3126,135.402,135.1734,135.3921,92195.0
2023-09-12 12:25:00,136.21,136.23,136.08,136.09,84158.0,135.3921,135.412,135.2629,135.2728,84158.0
2023-09-12 12:30:00,136.09,136.09,135.89,135.92,45713.0,135.2728,135.2728,135.074,135.1038,45713.0
2023-09-12 12:35:00,135.91,136.02,135.9,135.92,43443.0,135.0939,135.2032,135.084,135.1038,43443.0
2023-09-12 12:40:00,135.91,136.05,135.88,136.03,48539.0,135.0939,135.2331,135.0641,135.2132,48539.0
2023-09-12 12:45:00,136.03,136.06,135.96,135.98,63829.0,135.2132,135.243,135.1436,135.1635,63829.0
2023-09-12 12:50:00,135.97,136.02,135.89,135.94,48468.0,135.1535,135.2032,135.074,135.1237,48468.0
2023-09-12 12:55:00,135.93,135.93,135.79,135.85,30039.0,135.1138,135.1138,134.9746,135.0343,30039.0
2023-09-12 13:00:00,135.85,135.99,135.76,135.92,54648.0,135.0343,135.1734,134.9448,135.1038,54648.0
2023-09-12 13:05:00,135.91,136.0,135.84,135.84,47769.0,135.0939,135.1834,135.0243,135.0243,47769.0
2023-09-12 13:10:00,135.84,135.89,135.8,135.84,65820.0,135.0243,135.074,134.9846,135.0243,65820.0
2023-09-12 13:15:00,135.84,135.92,135.75,135.85,64363.0,135.0243,135.1038,134.9349,135.0343,64363.0
2023-09-12 13:20:00,135.85,136.19,135.85,136.16,149772.0,135.0343,135.3722,135.0343,135.3424,149772.0
2023-09-12 13:25:00,136.15,136.15,136.05,136.09,67172.0,135.3325,135.3325,135.2331,135.2728,67172.0
2023-09-12 13:30:00,136.1,136.18,136.05,136.08,64711.0,135.2828,135.3623,135.2331,135.2629,64711.0
2023-09-12 13:35:00,136.08,136.18,136.07,136.16,82612.0,135.2629,135.3623,135.2529,135.3424,82612.0
2023-09-12 13:40:00,136.16,136.2,135.8,135.84,197204.0,135.3424,135.3822,134.9846,135.0243,197204.0
2023-09-12 13:45:00,135.84,135.87,135.63,135.76,98606.0,135.0243,135.0541,134.8156,134.9448,98606.0
2023-09-12 13:50:00,135.76,135.86,135.7,135.74,71993.0,134.9448,135.0442,134.8852,134.9249,71993.0
2023-09-12 13:55:00,135.74,135.85,135.72,135.79,113097.0,134.9249,135.0343,134.905,134.9746,113097.0
2023-09-12 14:00:00,135.77,135.81,135.64,135.72,132152.0,134.9547,134.9945,134.8255,134.905,132152.0
2023-09-12 14:05:00,135.72,135.89,135.68,135.86,106473.0,134.905,135.074,134.8653,135.0442,106473.0
2023-09-12 14:10:00,135.86,136.07,135.84,135.94,136966.0,135.0442,135.2529,135.0243,135.1237,136966.0
2023-09-12 14:15:00,135.94,135.98,135.8,135.94,98228.0,135.1237,135.1635,134.9846,135.1237,98228.0
2023-09-12 14:20:00,135.94,135.94,135.68,135.68,112554.0,135.1237,135.1237,134.8653,134.8653,112554.0
2023-09-12 14:25:00,135.67,135.83,135.64,135.81,105683.0,134.8553,135.0144,134.8255,134.9945,105683.0
2023-09-12 14:30:00,135.81,135.95,135.73,135.9,94424.0,134.9945,135.1337,134.915,135.084,94424.0
2023-09-12 14:35:00,135.9,135.9,135.74,135.75,70456.0,135.084,135.084,134.9249,134.9349,70456.0
2023-09-12 14:40:00,135.75,135.77,135.53,135.56,106256.0,134.9349,134.9547,134.7162,134.746,106256.0
2023-09-12 14:45:00,135.55,135.67,135.49,135.58,110686.0,134.7361,134.8553,134.6764,134.7659,110686.0
2023-09-12 14:50:00,135.59,135.62,135.43,135.56,168141.0,134.7758,134.8056,134.6168,134.746,168141.0
2023-09-12 14:55:00,135.55,135.66,135.5,135.61,110621.0,134.7361,134.8454,134.6864,134.7957,110621.0
2023-09-12 15:00:00,135.62,135.62,135.37,135.37,95484.0,134.8056,134.8056,134.5571,134.5571,95484.0
2023-09-12 15:05:00,135.37,135.43,135.33,135.35,97019.0,134.5571,134.6168,134.5174,134.5373,97019.0
2023-09-12 15:10:00,135.35,135.49,135.35,135.41,127630.0,134.5373,134.6764,134.5373,134.5969,127630.0
2023-09-12 15:15:00,135.41,135.41,135.19,135.3,175429.0,134.5969,134.5969,134.3782,134.4876,175429.0
2023-09-12 15:20:00,135.3,135.4,135.28,135.31,97361.0,134.4876,134.587,134.4677,134.4975,97361.0
2023-09-12 15:25:00,135.3,135.37,135.28,135.3,104012.0,134.4876,134.5571,134.4677,134.4876,104012.0
2023-09-12 15:30:00,135.3,135.38,135.25,135.34,139705.0,134.4876,134.5671,134.4379,134.5273,139705.0
2023-09-12 15:35:00,135.33,135.46,135.29,135.34,125688.0,134.5174,134.6466,134.4776,134.5273,125688.0
2023-09-12 15:40:00,135.34,135.42,135.31,135.42,117185.0,134.5273,134.6068,134.4975,134.6068,117185.0
2023-09-12 15:45:00,135.42,135.47,135.27,135.35,185171.0,134.6068,134.6565,134.4577,134.5373,185171.0
2023-09-12 15:50:00,135.34,135.41,135.26,135.4,286323.0,134.5273,134.5969,134.4478,134.587,286323.0
2023-09-12 15:55:00,135.4,135.4,135.23,135.35,868875.0,134.587,134.587,134.418,134.5373,868875.0
2023-09-13 09:30:00,135.14,135.16,134.47,134.58,584818.0,134.3285,134.3484,133.6625,133.7719,584818.0
2023-09-13 09:35:00,134.54,135.19,134.54,134.91,290910.0,133.7321,134.3782,133.7321,134.0999,290910.0
2023-09-13 09:40:00,134.88,135.15,134.76,135.04,457302.0,134.0701,134.3385,133.9508,134.2291,457302.0
2023-09-13 09:45:00,135.02,135.15,134.7,135.13,239384.0,134.2092,134.3385,133.8912,134.3186,239384.0
2023-09-13 09:50:00,135.14,135.15,134.49,134.59,231697.0,134.3285,134.3385,133.6824,133.7818,231697.0
2023-09-13 09:55:00,134.59,134.92,134.46,134.9,136996.0,133.7818,134.1098,133.6526,134.09,136996.0
2023-09-13 10:00:00,134.9,134.93,134.5,134.5,129391.0,134.09,134.1198,133.6924,133.6924,129391.0
2023-09-13 10:05:00,134.5,134.51,134.21,134.33,187794.0,133.6924,133.7023,133.4041,133.5234,187794.0
2023-09-13 10:10:00,134.32,134.43,134.15,134.32,198310.0,133.5134,133.6228,133.3445,133.5134,198310.0
2023-09-13 10:15:00,134.29,134.39,134.18,134.39,145058.0,133.4836,133.583,133.3743,133.583,145058.0
2023-09-13 10:20:00,134.36,134.99,134.35,134.99,171805.0,133.5532,134.1794,133.5433,134.1794,171805.0
2023-09-13 10:25:00,134.98,135.42,134.96,135.35,232370.0,134.1695,134.6068,134.1496,134.5373,232370.0
2023-09-13 10:30:00,135.37,135.58,135.22,135.27,214824.0,134.5571,134.7659,134.408,134.4577,214824.0
2023-09-13 10:35:00,135.29,135.51,135.23,135.51,188907.0,134.4776,134.6963,134.418,134.6963,188907.0
2023-09-13 10:40:00,135.52,135.6,135.32,135.42,138909.0,134.7062,134.7858,134.5074,134.6068,138909.0
2023-09-13 10:45:00,135.42,135.53,135.28,135.48,248127.0,134.6068,134.7162,134.4677,134.6665,248127.0
2023-09-13 10:50:00,135.48,135.72,135.42,135.49,203399.0,134.6665,134.905,134.6068,134.6764,203399.0
2023-09-13 10:55:00,135.49,135.52,135.31,135.31,181405.0,134.6764,134.7062,134.4975,134.4975,181405.0
2023-09-13 11:00:00,135.31,135.55,135.31,135.51,125864.0,134.4975,134.7361,134.4975,134.6963,125864.0
2023-09-13 11:05:00,135.53,135.64,135.39,135.48,167594.0,134.7162,134.8255,134.577,134.6665,167594.0
2023-09-13 11:10:00,135.47,135.61,135.39,135.54,114912.0,134.6565,134.7957,134.577,134.7261,114912.0
2023-09-13 11:15:00,135.53,135.68,135.43,135.47,113812.0,134.7162,134.8653,134.6168,134.6565,113812.0
2023-09-13 11:20:00,135.46,135.7,135.41,135.67,89969.0,134.6466,134.8852,134.5969,134.8553,89969.0
2023-09-13 11:25:00,135.68,135.7,135.46,135.64,122116.0,134.8653,134.8852,134.6466,134.8255,122116.0
2023-09-13 11:30:00,135.64,135.71,135.5,135.53,119376.0,134.8255,134.8951,134.6864,134.7162,119376.0
2023-09-13 11:35:00,135.52,135.54,135.37,135.39,80709.0,134.7062,134.7261,134.5571,134.577,80709.0
2023-09-13 11:40:00,135.38,135.49,135.24,135.47,94663.0,134.5671,134.6764,134.4279,134.6565,94663.0
2023-09-13 11:45:00,135.46,135.59,135.42,135.47,79363.0,134.6466,134.7758,134.6068,134.6565,79363.0
2023-09-13 11:50:00,135.47,135.5,135.05,135.36,140037.0,134.6565,134.6864,134.2391,134.5472,140037.0
2023-09-13 11:55:00,135.38,135.64,135.31,135.6,78803.0,134.5671,134.8255,134.4975,134.7858,78803.0
2023-09-13 12:00:00,135.61,135.67,135.54,135.62,116444.0,134.7957,134.8553,134.7261,134.8056,116444.0
2023-09-13 12:05:00,135.63,135.67,135.58,135.62,99005.0,134.8156,134.8553,134.7659,134.8056,99005.0
2023-09-13 12:10:00,135.64,135.71,135.52,135.55,126693.0,134.8255,134.8951,134.7062,134.7361,126693.0
2023-09-13 12:15:00,135.57,135.92,135.53,135.88,129034.0,134.7559,135.1038,134.7162,135.0641,129034.0
2023-09-13 12:20:00,135.89,136.04,135.89,135.98,219468.0,135.074,135.2231,135.074,135.1635,219468.0
2023-09-13 12:25:00,135.98,136.16,135.97,136.12,137701.0,135.1635,135.3424,135.1535,135.3026,137701.0
2023-09-13 12:30:00,136.13,136.2,135.96,136.19,166583.0,135.3126,135.3822,135.1436,135.3722,166583.0
2023-09-13 12:35:00,136.19,136.29,136.06,136.08,92318.0,135.3722,135.4716,135.243,135.2629,92318.0
2023-09-13 12:40:00,136.09,136.09,135.89,135.93,98607.0,135.2728,135.2728,135.074,135.1138,98607.0
2023-09-13 12:45:00,135.92,136.03,135.81,135.99,144836.0,135.1038,135.2132,134.9945,135.1734,144836.0
2023-09-13 12:50:00,135.99,136.08,135.89,136.04,61740.0,135.1734,135.2629,135.074,135.2231,61740.0
2023-09-13 12:55:00,136.03,136.21,136.03,136.13,165428.0,135.2132,135.3921,135.2132,135.3126,165428.0
2023-09-13 13:00:00,136.13,136.24,136.07,136.1,142830.0,135.3126,135.4219,135.2529,135.2828,142830.0
2023-09-13 13:05:00,136.09,136.3,136.06,136.23,133303.0,135.2728,135.4816,135.243,135.412,133303.0
2023-09-13 13:10:00,136.23,136.43,136.22,136.35,137706.0,135.412,135.6108,135.402,135.5313,137706.0
2023-09-13 13:15:00,136.35,136.56,136.34,136.44,191143.0,135.5313,135.74,135.5213,135.6207,191143.0
2023-09-13 13:20:00,136.44,136.47,136.22,136.27,130759.0,135.6207,135.6505,135.402,135.4517,130759.0
2023-09-13 13:25:00,136.26,136.3,136.11,136.13,98868.0,135.4418,135.4816,135.2927,135.3126,98868.0
2023-09-13 13:30:00,136.13,136.5,136.07,136.48,106073.0,135.3126,135.6804,135.2529,135.6605,106073.0
2023-09-13 13:35:00,136.48,136.54,136.34,136.43,87607.0,135.6605,135.7201,135.5213,135.6108,87607.0
2023-09-13 13:40:00,136.43,136.55,136.42,136.53,86546.0,135.6108,135.7301,135.6008,135.7102,86546.0
2023-09-13 13:45:00,136.53,136.65,136.46,136.51,187569.0,135.7102,135.8295,135.6406,135.6903,187569.0
2023-09-13 13:50:00,136.52,136.69,136.46,136.62,116020.0,135.7002,135.8692,135.6406,135.7996,116020.0
2023-09-13 13:55:00,136.61,136.65,136.56,136.6,100607.0,135.7897,135.8295,135.74,135.7798,100607.0
2023-09-13 14:00:00,136.59,136.67,136.44,136.46,144526.0,135.7698,135.8493,135.6207,135.6406,144526.0
2023-09-13 14:05:00,136.45,136.61,136.37,136.59,107791.0,135.6307,135.7897,135.5511,135.7698,107791.0
2023-09-13 14:10:00,136.59,136.72,136.56,136.56,119745.0,135.7698,135.899,135.74,135.74,119745.0
2023-09-13 14:15:00,136.57,136.58,136.29,136.4,87590.0,135.7499,135.7599,135.4716,135.581,87590.0
2023-09-13 14:20:00,136.39,136.42,136.19,136.3,167294.0,135.571,135.6008,135.3722,135.4816,167294.0
2023-09-13 14:25:00,136.31,136.46,136.26,136.44,74878.0,135.4915,135.6406,135.4418,135.6207,74878.0
2023-09-13 14:30:00,136.44,136.45,136.21,136.28,88681.0,135.6207,135.6307,135.3921,135.4617,88681.0
2023-09-13 14:35:00,136.28,136.35,136.24,136.3,79808.0,135.4617,135.5313,135.4219,135.4816,79808.0
2023-09-13 14:40:00,136.31,136.45,136.26,136.28,78712.0,135.4915,135.6307,135.4418,135.4617,78712.0
2023-09-13 14:45:00,136.28,136.42,136.26,136.34,87653.0,135.4617,135.6008,135.4418,135.5213,87653.0
2023-09-13 14:50:00,136.34,136.4,136.1,136.14,148030.0,135.5213,135.581,135.2828,135.3225,148030.0
2023-09-13 14:55:00,136.13,136.46,136.03,136.43,153477.0,135.3126,135.6406,135.2132,135.6108,153477.0
2023-09-13 15:00:00,136.45,136.5,136.25,136.25,109797.0,135.6307,135.6804,135.4319,135.4319,109797.0
2023-09-13 15:05:00,136.25,136.26,136.06,136.12,149710.0,135.4319,135.4418,135.243,135.3026,149710.0
2023-09-13 15:10:00,136.11,136.19,135.95,136.06,175174.0,135.2927,135.3722,135.1337,135.243,175174.0
2023-09-13 15:15:00,136.06,136.26,136.04,136.25,87663.0,135.243,135.4418,135.2231,135.4319,87663.0
2023-09-13 15:20:00,136.25,136.44,136.2,136.43,118619.0,135.4319,135.6207,135.3822,135.6108,118619.0
2023-09-13 15:25:00,136.43,136.5,136.31,136.47,108382.0,135.6108,135.6804,135.4915,135.6505,108382.0
2023-09-13 15:30:00,136.48,136.71,136.44,136.66,151825.0,135.6605,135.8891,135.6207,135.8394,151825.0
2023-09-13 15:35:00,136.67,136.68,136.57,136.57,166162.0,135.8493,135.8593,135.7499,135.7499,166162.0
2023-09-13 15:40:00,136.56,136.62,136.46,136.47,150596.0,135.74,135.7996,135.6406,135.6505,150596.0
2023-09-13 15:45:00,136.46,136.63,136.39,136.61,173922.0,135.6406,135.8096,135.571,135.7897,173922.0
2023-09-13 15:50:00,136.6,136.76,136.59,136.74,507124.0,135.7798,135.9388,135.7698,135.9189,507124.0
2023-09-13 15:55:00,136.74,136.9,136.63,136.69,837914.0,135.9189,136.078,135.8096,135.8692,837914.0
2023-09-14 09:30:00,137.59,138.0,136.65,136.86,1002709.0,136.7638,137.1713,135.8295,136.0382,1002709.0
2023-09-14 09:35:00,136.83,137.21,136.54,137.12,295077.0,136.0084,136.3861,135.7201,136.2966,295077.0
2023-09-14 09:40:00,137.11,137.55,137.04,137.53,324478.0,136.2867,136.724,136.2171,136.7042,324478.0
2023-09-14 09:45:00,137.52,137.58,137.26,137.28,212079.0,136.6942,136.7539,136.4358,136.4557,212079.0
2023-09-14 09:50:00,137.26,137.32,136.58,136.67,256516.0,136.4358,136.4954,135.7599,135.8493,256516.0
2023-09-14 09:55:00,136.63,136.8,136.25,136.8,292049.0,135.8096,135.9786,135.4319,135.9786,292049.0
2023-09-14 10:00:00,136.81,136.87,136.5,136.52,171334.0,135.9885,136.0481,135.6804,135.7002,171334.0
2023-09-14 10:05:00,136.53,136.79,136.45,136.54,195685.0,135.7102,135.9686,135.6307,135.7201,195685.0
2023-09-14 10:10:00,136.54,136.87,136.37,136.73,152836.0,135.7201,136.0481,135.5511,135.909,152836.0
2023-09-14 10:15:00,136.72,136.84,136.24,136.38,213051.0,135.899,136.0183,135.4219,135.5611,213051.0
2023-09-14 10:20:00,136.37,136.87,136.29,136.82,165485.0,135.5511,136.0481,135.4716,135.9984,165485.0
2023-09-14 10:25:00,136.83,137.1,136.8,136.95,192807.0,136.0084,136.2768,135.9786,136.1277,192807.0
2023-09-14 10:30:00,136.95,137.22,136.93,137.19,200795.0,136.1277,136.396,136.1078,136.3662,200795.0
2023-09-14 10:35:00,137.2,137.37,137.1,137.31,222693.0,136.3762,136.5451,136.2768,136.4855,222693.0
2023-09-14 10:40:00,137.32,137.6,137.31,137.6,270541.0,136.4954,136.7737,136.4855,136.7737,270541.0
2023-09-14 10:45:00,137.59,137.86,137.58,137.84,348358.0,136.7638,137.0322,136.7539,137.0123,348358.0
2023-09-14 10:50:00,137.84,137.97,137.77,137.88,270694.0,137.0123,137.1415,136.9427,137.0521,270694.0
2023-09-14 10:55:00,137.89,137.94,137.67,137.68,290911.0,137.062,137.1117,136.8433,136.8533,290911.0
2023-09-14 11:00:00,137.68,137.9,137.65,137.89,202933.0,136.8533,137.0719,136.8234,137.062,202933.0
2023-09-14 11:05:00,137.89,138.25,137.87,138.12,491882.0,137.062,137.4198,137.0421,137.2906,491882.0
2023-09-14 11:10:00,138.12,138.29,138.07,138.21,263274.0,137.2906,137.4596,137.2409,137.3801,263274.0
2023-09-14 11:15:00,138.21,138.23,137.88,138.02,236719.0,137.3801,137.4,137.0521,137.1912,236719.0
2023-09-14 11:20:00,138.0,138.06,137.9,137.98,128251.0,137.1713,137.231,137.0719,137.1515,128251.0
2023-09-14 11:25:00,137.97,137.97,137.78,137.83,285705.0,137.1415,137.1415,136.9527,137.0024,285705.0
2023-09-14 11:30:00,137.82,138.0,137.81,137.97,194758.0,136.9924,137.1713,136.9825,137.1415,194758.0
2023-09-14 11:35:00,137.96,138.09,137.89,137.9,169579.0,137.1316,137.2608,137.062,137.0719,169579.0
2023-09-14 11:40:00,137.91,137.93,137.58,137.72,257601.0,137.0819,137.1018,136.7539,136.893,257601.0
2023-09-14 11:45:00,137.71,138.07,137.7,138.05,148418.0,136.8831,137.2409,136.8731,137.221,148418.0
2023-09-14 11:50:00,138.06,138.23,138.02,138.21,147632.0,137.231,137.4,137.1912,137.3801,147632.0
2023-09-14 11:55:00,138.22,138.37,138.21,138.34,205710.0,137.39,137.5391,137.3801,137.5093,205710.0
2023-09-14 12:00:00,138.34,138.36,138.05,138.12,235925.0,137.5093,137.5292,137.221,137.2906,235925.0
2023-09-14 12:05:00,138.11,138.18,138.06,138.07,121266.0,137.2807,137.3503,137.231,137.2409,121266.0
2023-09-14 12:10:00,138.07,138.26,138.06,138.24,114007.0,137.2409,137.4298,137.231,137.4099,114007.0
2023-09-14 12:15:00,138.24,138.42,138.23,138.29,200106.0,137.4099,137.5888,137.4,137.4596,200106.0
2023-09-14 12:20:00,138.28,138.31,138.03,138.04,105932.0,137.4497,137.4795,137.2012,137.2111,105932.0
2023-09-14 12:25:00,138.03,138.09,137.93,138.01,87856.0,137.2012,137.2608,137.1018,137.1813,87856.0
2023-09-14 12:30:00,138.0,138.18,138.0,138.1,88083.0,137.1713,137.3503,137.1713,137.2707,88083.0
2023-09-14 12:35:00,138.1,138.1,137.84,138.07,107591.0,137.2707,137.2707,137.0123,137.2409,107591.0
2023-09-14 12:40:00,138.06,138.3,138.04,138.29,120126.0,137.231,137.4695,137.2111,137.4596,120126.0
2023-09-14 12:45:00,138.28,138.36,138.18,138.35,101921.0,137.4497,137.5292,137.3503,137.5192,101921.0
2023-09-14 12:50:00,138.35,138.57,138.33,138.55,253451.0,137.5192,137.7379,137.4994,137.718,253451.0
2023-09-14 12:55:00,138.55,138.7,138.54,138.6,220971.0,137.718,137.8671,137.7081,137.7677,220971.0
2023-09-14 13:00:00,138.6,138.6,138.46,138.59,150193.0,137.7677,137.7677,137.6286,137.7578,150193.0
2023-09-14 13:05:00,138.58,138.58,138.42,138.47,104982.0,137.7479,137.7479,137.5888,137.6385,104982.0
2023-09-14 13:10:00,138.47,138.52,138.38,138.39,98600.0,137.6385,137.6882,137.5491,137.559,98600.0
2023-09-14 13:15:00,138.39,138.42,138.24,138.29,102805.0,137.559,137.5888,137.4099,137.4596,102805.0
2023-09-14 13:20:00,138.29,138.43,138.28,138.32,98845.0,137.4596,137.5988,137.4497,137.4894,98845.0
2023-09-14 13:25:00,138.32,138.34,138.18,138.32,136954.0,137.4894,137.5093,137.3503,137.4894,136954.0
2023-09-14 13:30:00,138.33,138.57,138.32,138.56,142103.0,137.4994,137.7379,137.4894,137.728,142103.0
2023-09-14 13:35:00,138.56,138.61,138.43,138.5,99906.0,137.728,137.7777,137.5988,137.6683,99906.0
2023-09-14 13:40:00,138.5,138.55,138.45,138.54,127634.0,137.6683,137.718,137.6186,137.7081,127634.0
2023-09-14 13:45:00,138.54,138.57,138.43,138.46,96483.0,137.7081,137.7379,137.5988,137.6286,96483.0
2023-09-14 13:50:00,138.46,138.59,138.39,138.55,80417.0,137.6286,137.7578,137.559,137.718,80417.0
2023-09-14 13:55:00,138.55,138.57,138.42,138.43,77412.0,137.718,137.7379,137.5888,137.5988,77412.0
2023-09-14 14:00:00,138.44,138.48,138.37,138.46,98582.0,137.6087,137.6485,137.5391,137.6286,98582.0
2023-09-14 14:05:00,138.45,138.52,138.4,138.41,101479.0,137.6186,137.6882,137.5689,137.5789,101479.0
2023-09-14 14:10:00,138.41,138.48,138.4,138.41,88717.0,137.5789,137.6485,137.5689,137.5789,88717.0
2023-09-14 14:15:00,138.41,138.48,138.32,138.32,131122.0,137.5789,137.6485,137.4894,137.4894,131122.0
2023-09-14 14:20:00,138.32,138.48,138.27,138.28,89170.0,137.4894,137.6485,137.4397,137.4497,89170.0
2023-09-14 14:25:00,138.28,138.37,138.13,138.13,89420.0,137.4497,137.5391,137.3006,137.3006,89420.0
2023-09-14 14:30:00,138.12,138.21,138.05,138.18,145838.0,137.2906,137.3801,137.221,137.3503,145838.0
2023-09-14 14:35:00,138.2,138.3,138.18,138.3,97752.0,137.3701,137.4695,137.3503,137.4695,97752.0
2023-09-14 14:40:00,138.3,138.31,138.13,138.27,128091.0,137.4695,137.4795,137.3006,137.4397,128091.0
2023-09-14 14:45:00,138.27,138.38,138.19,138.38,143228.0,137.4397,137.5491,137.3602,137.5491,143228.0
2023-09-14 14:50:00,138.37,138.39,138.26,138.31,89146.0,137.5391,137.559,137.4298,137.4795,89146.0
2023-09-14 14:55:00,138.32,138.39,138.25,138.36,109450.0,137.4894,137.559,137.4198,137.5292,109450.0
2023-09-14 15:00:00,138.37,138.58,138.37,138.47,230980.0,137.5391,137.7479,137.5391,137.6385,230980.0
2023-09-14 15:05:00,138.46,138.52,138.4,138.42,148676.0,137.6286,137.6882,137.5689,137.5888,148676.0
2023-09-14 15:10:00,138.42,138.55,138.42,138.53,162191.0,137.5888,137.718,137.5888,137.6982,162191.0
2023-09-14 15:15:00,138.52,138.53,138.27,138.31,252503.0,137.6882,137.6982,137.4397,137.4795,252503.0
2023-09-14 15:20:00,138.31,138.4,138.29,138.31,147376.0,137.4795,137.5689,137.4596,137.4795,147376.0
2023-09-14 15:25:00,138.31,138.31,138.08,138.12,167687.0,137.4795,137.4795,137.2509,137.2906,167687.0
2023-09-14 15:30:00,138.12,138.29,138.08,138.26,213746.0,137.2906,137.4596,137.2509,137.4298,213746.0
2023-09-14 15:35:00,138.26,138.47,138.25,138.38,204356.0,137.4298,137.6385,137.4198,137.5491,204356.0
2023-09-14 15:40:00,138.38,138.45,138.36,138.44,202911.0,137.5491,137.6186,137.5292,137.6087,202911.0
2023-09-14 15:45:00,138.43,138.44,138.28,138.39,234060.0,137.5988,137.6087,137.4497,137.559,234060.0
2023-09-14 15:50:00,138.39,138.5,137.97,138.07,488320.0,137.559,137.6683,137.1415,137.2409,488320.0
2023-09-14 15:55:00,138.13,138.28,138.0,138.11,939249.0,137.3006,137.4497,137.1713,137.2807,939249.0
2023-09-15 09:30:00,138.0,138.52,137.66,137.83,4975933.0,137.1713,137.6882,136.8334,137.0024,4975933.0
2023-09-15 09:35:00,137.83,138.02,137.48,137.5,251856.0,137.0024,137.1912,136.6545,136.6743,251856.0
2023-09-15 09:40:00,137.52,137.74,137.06,137.15,325804.0,136.6942,136.9129,136.237,136.3265,325804.0
2023-09-15 09:45:00,137.13,137.22,136.89,137.04,273833.0,136.3066,136.396,136.068,136.2171,273833.0
2023-09-15 09:50:00,137.05,137.34,136.99,137.33,196407.0,136.2271,136.5153,136.1674,136.5054,196407.0
2023-09-15 09:55:00,137.31,137.39,136.88,137.24,229814.0,136.4855,136.565,136.0581,136.4159,229814.0
2023-09-15 10:00:00,137.25,137.49,137.08,137.27,273981.0,136.4259,136.6644,136.2569,136.4457,273981.0
2023-09-15 10:05:00,137.31,137.44,137.01,137.08,217904.0,136.4855,136.6147,136.1873,136.2569,217904.0
2023-09-15 10:10:00,137.09,137.36,137.03,137.12,203768.0,136.2668,136.5352,136.2072,136.2966,203768.0
2023-09-15 10:15:00,137.13,137.45,136.99,137.4,187567.0,136.3066,136.6246,136.1674,136.575,187567.0
2023-09-15 10:20:00,137.38,137.64,137.29,137.51,169911.0,136.5551,136.8135,136.4656,136.6843,169911.0
2023-09-15 10:25:00,137.52,137.67,137.4,137.64,195616.0,136.6942,136.8433,136.575,136.8135,195616.0
2023-09-15 10:30:00,137.63,137.79,137.52,137.75,239312.0,136.8036,136.9626,136.6942,136.9228,239312.0
2023-09-15 10:35:00,137.75,137.8,137.63,137.71,190672.0,136.9228,136.9725,136.8036,136.8831,190672.0
2023-09-15 10:40:00,137.71,137.73,137.38,137.47,252041.0,136.8831,136.903,136.5551,136.6445,252041.0
2023-09-15 10:45:00,137.47,137.64,137.42,137.49,207145.0,136.6445,136.8135,136.5948,136.6644,207145.0
2023-09-15 10:50:00,137.49,137.49,137.0,137.03,273978.0,136.6644,136.6644,136.1774,136.2072,273978.0
2023-09-15 10:55:00,137.03,137.19,137.01,137.02,183693.0,136.2072,136.3662,136.1873,136.1972,183693.0
2023-09-15 11:00:00,137.02,137.08,136.9,136.91,188558.0,136.1972,136.2569,136.078,136.0879,188558.0
2023-09-15 11:05:00,136.91,137.42,136.9,137.33,251554.0,136.0879,136.5948,136.078,136.5054,251554.0
2023-09-15 11:10:00,137.31,137.54,137.11,137.11,244817.0,136.4855,136.7141,136.2867,136.2867,244817.0
2023-09-15 11:15:00,137.08,137.13,136.59,136.59,488403.0,136.2569,136.3066,135.7698,135.7698,488403.0
2023-09-15 11:20:00,136.58,137.04,136.48,137.0,241785.0,135.7599,136.2171,135.6605,136.1774,241785.0
2023-09-15 11:25:00,136.99,137.24,136.92,137.22,97685.0,136.1674,136.4159,136.0978,136.396,97685.0
2023-09-15 11:30:00,137.21,137.31,137.07,137.13,121069.0,136.3861,136.4855,136.2469,136.3066,121069.0
2023-09-15 11:35:00,137.12,137.27,137.09,137.17,118184.0,136.2966,136.4457,136.2668,136.3463,118184.0
2023-09-15 11:40:00,137.18,137.3,137.14,137.25,131109.0,136.3563,136.4756,136.3165,136.4259,131109.0
2023-09-15 11:45:00,137.23,137.45,137.05,137.41,170660.0,136.406,136.6246,136.2271,136.5849,170660.0
2023-09-15 11:50:00,137.41,137.42,137.11,137.14,186787.0,136.5849,136.5948,136.2867,136.3165,186787.0
2023-09-15 11:55:00,137.14,137.24,136.97,137.21,161635.0,136.3165,136.4159,136.1475,136.3861,161635.0
2023-09-15 12:00:00,137.22,137.45,137.18,137.44,115269.0,136.396,136.6246,136.3563,136.6147,115269.0
2023-09-15 12:05:00,137.44,137.49,137.34,137.39,112800.0,136.6147,136.6644,136.5153,136.565,112800.0
2023-09-15 12:10:00,137.41,137.47,137.23,137.34,116602.0,136.5849,136.6445,136.406,136.5153,116602.0
2023-09-15 12:15:00,137.33,137.4,137.21,137.4,112310.0,136.5054,136.575,136.3861,136.575,112310.0
2023-09-15 12:20:00,137.39,137.45,137.32,137.42,78333.0,136.565,136.6246,136.4954,136.5948,78333.0
2023-09-15 12:25:00,137.41,137.51,137.35,137.39,111976.0,136.5849,136.6843,136.5253,136.565,111976.0
2023-09-15 12:30:00,137.39,137.42,137.33,137.38,75690.0,136.565,136.5948,136.5054,136.5551,75690.0
2023-09-15 12:35:00,137.38,137.56,137.25,137.53,88631.0,136.5551,136.734,136.4259,136.7042,88631.0
2023-09-15 12:40:00,137.53,137.65,137.48,137.59,82254.0,136.7042,136.8234,136.6545,136.7638,82254.0
2023-09-15 12:45:00,137.59,137.61,137.49,137.6,94223.0,136.7638,136.7837,136.6644,136.7737,94223.0
2023-09-15 12:50:00,137.6,137.7,137.59,137.69,79554.0,136.7737,136.8731,136.7638,136.8632,79554.0
2023-09-15 12:55:00,137.68,137.79,137.55,137.79,122524.0,136.8533,136.9626,136.724,136.9626,122524.0
2023-09-15 13:00:00,137.78,137.8,137.54,137.57,148263.0,136.9527,136.9725,136.7141,136.7439,148263.0
2023-09-15 13:05:00,137.57,137.59,137.37,137.47,174508.0,136.7439,136.7638,136.5451,136.6445,174508.0
2023-09-15 13:10:00,137.47,137.54,137.33,137.36,107227.0,136.6445,136.7141,136.5054,136.5352,107227.0
2023-09-15 13:15:00,137.37,137.38,137.16,137.21,99241.0,136.5451,136.5551,136.3364,136.3861,99241.0
2023-09-15 13:20:00,137.2,137.21,137.0,137.02,139198.0,136.3762,136.3861,136.1774,136.1972,139198.0
2023-09-15 13:25:00,137.02,137.03,136.9,136.96,224379.0,136.1972,136.2072,136.078,136.1376,224379.0
2023-09-15 13:30:00,136.95,136.96,136.71,136.81,198740.0,136.1277,136.1376,135.8891,135.9885,198740.0
2023-09-15 13:35:00,136.8,136.88,136.66,136.88,122355.0,135.9786,136.0581,135.8394,136.0581,122355.0
2023-09-15 13:40:00,136.88,137.03,136.73,137.01,160576.0,136.0581,136.2072,135.909,136.1873,160576.0
2023-09-15 13:45:00,137.01,137.06,136.91,137.01,123481.0,136.1873,136.237,136.0879,136.1873,123481.0
2023-09-15 13:50:00,137.0,137.16,136.93,137.12,93872.0,136.1774,136.3364,136.1078,136.2966,93872.0
2023-09-15 13:55:00,137.11,137.16,137.02,137.14,110801.0,136.2867,136.3364,136.1972,136.3165,110801.0
2023-09-15 14:00:00,137.14,137.16,136.98,137.1,139715.0,136.3165,136.3364,136.1575,136.2768,139715.0
2023-09-15 14:05:00,137.11,137.27,137.1,137.14,133460.0,136.2867,136.4457,136.2768,136.3165,133460.0
2023-09-15 14:10:00,137.14,137.32,137.1,137.17,137475.0,136.3165,136.4954,136.2768,136.3463,137475.0
2023-09-15 14:15:00,137.16,137.22,137.07,137.2,122672.0,136.3364,136.396,136.2469,136.3762,122672.0
2023-09-15 14:20:00,137.19,137.22,136.86,136.87,134213.0,136.3662,136.396,136.0382,136.0481,134213.0
2023-09-15 14:25:00,136.86,136.99,136.85,136.92,251322.0,136.0382,136.1674,136.0283,136.0978,251322.0
2023-09-15 14:30:00,136.92,137.06,136.86,137.03,205560.0,136.0978,136.237,136.0382,136.2072,205560.0
2023-09-15 14:35:00,137.03,137.22,137.01,137.15,180284.0,136.2072,136.396,136.1873,136.3265,180284.0
2023-09-15 14:40:00,137.16,137.2,137.03,137.07,115672.0,136.3364,136.3762,136.2072,136.2469,115672.0
2023-09-15 14:45:00,137.07,137.13,137.0,137.08,136111.0,136.2469,136.3066,136.1774,136.2569,136111.0
2023-09-15 14:50:00,137.09,137.11,136.81,136.89,119508.0,136.2668,136.2867,135.9885,136.068,119508.0
2023-09-15 14:55:00,136.9,137.13,136.89,137.11,135006.0,136.078,136.3066,136.068,136.2867,135006.0
2023-09-15 15:00:00,137.11,137.11,136.93,137.0,129597.0,136.2867,136.2867,136.1078,136.1774,129597.0
2023-09-15 15:05:00,137.02,137.08,136.99,137.06,122951.0,136.1972,136.2569,136.1674,136.237,122951.0
2023-09-15 15:10:00,137.06,137.23,137.02,137.23,141701.0,136.237,136.406,136.1972,136.406,141701.0
2023-09-15 15:15:00,137.22,137.38,137.22,137.33,148173.0,136.396,136.5551,136.396,136.5054,148173.0
2023-09-15 15:20:00,137.33,137.33,137.18,137.21,145599.0,136.5054,136.5054,136.3563,136.3861,145599.0
2023-09-15 15:25:00,137.2,137.31,137.13,137.26,131530.0,136.3762,136.4855,136.3066,136.4358,131530.0
2023-09-15 15:30:00,137.27,137.33,137.09,137.17,164857.0,136.4457,136.5054,136.2668,136.3463,164857.0
2023-09-15 15:35:00,137.17,137.23,137.09,137.16,172894.0,136.3463,136.406,136.2668,136.3364,172894.0
2023-09-15 15:40:00,137.15,137.16,137.03,137.12,151811.0,136.3265,136.3364,136.2072,136.2966,151811.0
2023-09-15 15:45:00,137.11,137.31,137.09,137.15,211409.0,136.2867,136.4855,136.2668,136.3265,211409.0
2023-09-15 15:50:00,137.15,137.18,136.86,137.16,595668.0,136.3265,136.3563,136.0382,136.3364,595668.0
2023-09-15 15:55:00,137.17,137.55,137.16,137.41,1297736.0,136.3463,136.724,136.3364,136.5849,1297736.0
2023-09-18 09:30:00,136.71,138.1,136.61,138.08,918254.0,135.8891,137.2707,135.7897,137.2509,918254.0
2023-09-18 09:35:00,138.08,138.33,137.82,137.84,398809.0,137.2509,137.4994,136.9924,137.0123,398809.0
2023-09-18 09:40:00,137.84,137.89,137.52,137.75,281659.0,137.0123,137.062,136.6942,136.9228,281659.0
2023-09-18 09:45:00,137.77,138.08,137.4,138.07,265330.0,136.9427,137.2509,136.575,137.2409,265330.0
2023-09-18 09:50:00,138.07,138.49,138.02,138.41,322925.0,137.2409,137.6584,137.1912,137.5789,322925.0
2023-09-18 09:55:00,138.41,138.6,138.36,138.55,285930.0,137.5789,137.7677,137.5292,137.718,285930.0
2023-09-18 10:00:00,138.55,138.84,138.3,138.74,411825.0,137.718,138.0063,137.4695,137.9069,411825.0
2023-09-18 10:05:00,138.74,138.85,138.35,138.76,367194.0,137.9069,138.0162,137.5192,137.9268,367194.0
2023-09-18 10:10:00,138.75,139.05,138.62,138.69,534362.0,137.9168,138.215,137.7876,137.8572,534362.0
2023-09-18 10:15:00,138.68,139.03,138.67,138.9,250005.0,137.8473,138.1952,137.8373,138.0659,250005.0
2023-09-18 10:20:00,138.88,139.16,138.8,139.04,306951.0,138.0461,138.3244,137.9665,138.2051,306951.0
2023-09-18 10:25:00,139.06,139.16,138.89,138.95,319333.0,138.225,138.3244,138.056,138.1156,319333.0
2023-09-18 10:30:00,138.97,138.98,138.58,138.68,380727.0,138.1355,138.1455,137.7479,137.8473,380727.0
2023-09-18 10:35:00,138.7,138.91,138.38,138.56,279491.0,137.8671,138.0759,137.5491,137.728,279491.0
2023-09-18 10:40:00,138.57,138.71,138.33,138.7,180869.0,137.7379,137.8771,137.4994,137.8671,180869.0
2023-09-18 10:45:00,138.71,138.71,138.53,138.66,153479.0,137.8771,137.8771,137.6982,137.8274,153479.0
2023-09-18 10:50:00,138.65,138.65,138.24,138.55,111098.0,137.8174,137.8174,137.4099,137.718,111098.0
2023-09-18 10:55:00,138.55,138.83,138.51,138.53,162986.0,137.718,137.9964,137.6783,137.6982,162986.0
2023-09-18 11:00:00,138.53,138.75,138.5,138.63,213726.0,137.6982,137.9168,137.6683,137.7976,213726.0
2023-09-18 11:05:00,138.64,138.7,138.29,138.29,140724.0,137.8075,137.8671,137.4596,137.4596,140724.0
2023-09-18 11:10:00,138.29,138.37,138.13,138.35,175278.0,137.4596,137.5391,137.3006,137.5192,175278.0
2023-09-18 11:15:00,138.35,138.62,138.32,138.58,150362.0,137.5192,137.7876,137.4894,137.7479,150362.0
2023-09-18 11:20:00,138.57,138.63,138.34,138.42,175003.0,137.7379,137.7976,137.5093,137.5888,175003.0
2023-09-18 11:25:00,138.42,138.47,138.21,138.3,149029.0,137.5888,137.6385,137.3801,137.4695,149029.0
2023-09-18 11:30:00,138.3,138.65,138.26,138.57,244385.0,137.4695,137.8174,137.4298,137.7379,244385.0
2023-09-18 11:35:00,138.59,138.63,138.46,138.52,119674.0,137.7578,137.7976,137.6286,137.6882,119674.0
2023-09-18 11:40:00,138.52,138.65,138.39,138.62,130005.0,137.6882,137.8174,137.559,137.7876,130005.0
2023-09-18 11:45:00,138.64,138.69,138.52,138.62,76789.0,137.8075,137.8572,137.6882,137.7876,76789.0
2023-09-18 11:50:00,138.61,138.72,138.59,138.71,75719.0,137.7777,137.887,137.7578,137.8771,75719.0
2023-09-18 11:55:00,138.72,138.78,138.51,138.58,139295.0,137.887,137.9467,137.6783,137.7479,139295.0
2023-09-18 12:00:00,138.59,138.67,138.39,138.5,139246.0,137.7578,137.8373,137.559,137.6683,139246.0
2023-09-18 12:05:00,138.49,138.51,138.23,138.25,185956.0,137.6584,137.6783,137.4,137.4198,185956.0
2023-09-18 12:10:00,138.25,138.31,138.18,138.19,144864.0,137.4198,137.4795,137.3503,137.3602,144864.0
2023-09-18 12:15:00,138.2,138.43,138.18,138.42,111658.0,137.3701,137.5988,137.3503,137.5888,111658.0
2023-09-18 12:20:00,138.43,138.49,138.31,138.33,106309.0,137.5988,137.6584,137.4795,137.4994,106309.0
2023-09-18 12:25:00,138.33,138.46,138.26,138.38,98588.0,137.4994,137.6286,137.4298,137.5491,98588.0
2023-09-18 12:30:00,138.39,138.51,138.37,138.43,105773.0,137.559,137.6783,137.5391,137.5988,105773.0
2023-09-18 12:35:00,138.44,138.49,138.28,138.31,80677.0,137.6087,137.6584,137.4497,137.4795,80677.0
2023-09-18 12:40:00,138.31,138.31,138.03,138.03,145560.0,137.4795,137.4795,137.2012,137.2012,145560.0
2023-09-18 12:45:00,138.03,138.17,138.01,138.13,177166.0,137.2012,137.3403,137.1813,137.3006,177166.0
2023-09-18 12:50:00,138.13,138.16,137.95,137.97,90862.0,137.3006,137.3304,137.1216,137.1415,90862.0
2023-09-18 12:55:00,137.97,137.98,137.89,137.93,98621.0,137.1415,137.1515,137.062,137.1018,98621.0
2023-09-18 13:00:00,137.93,138.12,137.93,138.0,90649.0,137.1018,137.2906,137.1018,137.1713,90649.0
2023-09-18 13:05:00,138.0,138.06,137.91,138.06,71309.0,137.1713,137.231,137.0819,137.231,71309.0
2023-09-18 13:10:00,138.08,138.12,138.0,138.09,84307.0,137.2509,137.2906,137.1713,137.2608,84307.0
2023-09-18 13:15:00,138.08,138.19,137.95,138.12,107170.0,137.2509,137.3602,137.1216,137.2906,107170.0
2023-09-18 13:20:00,138.12,138.15,138.03,138.1,123786.0,137.2906,137.3204,137.2012,137.2707,123786.0
2023-09-18 13:25:00,138.12,138.25,138.11,138.13,96455.0,137.2906,137.4198,137.2807,137.3006,96455.0
2023-09-18 13:30:00,138.14,138.24,138.13,138.24,67653.0,137.3105,137.4099,137.3006,137.4099,67653.0
2023-09-18 13:35:00,138.24,138.29,138.17,138.17,66584.0,137.4099,137.4596,137.3403,137.3403,66584.0
2023-09-18 13:40:00,138.17,138.19,138.01,138.02,85132.0,137.3403,137.3602,137.1813,137.1912,85132.0
2023-09-18 13:45:00,138.03,138.16,138.02,138.16,67365.0,137.2012,137.3304,137.1912,137.3304,67365.0
2023-09-18 13:50:00,138.15,138.22,138.07,138.08,71101.0,137.3204,137.39,137.2409,137.2509,71101.0
2023-09-18 13:55:00,138.08,138.17,138.05,138.14,63644.0,137.2509,137.3403,137.221,137.3105,63644.0
2023-09-18 14:00:00,138.14,138.23,138.06,138.22,75757.0,137.3105,137.4,137.231,137.39,75757.0
2023-09-18 14:05:00,138.21,138.32,138.15,138.21,68333.0,137.3801,137.4894,137.3204,137.3801,68333.0
2023-09-18 14:10:00,138.22,138.27,138.17,138.27,54018.0,137.39,137.4397,137.3403,137.4397,54018.0
2023-09-18 14:15:00,138.27,138.39,138.26,138.32,70013.0,137.4397,137.559,137.4298,137.4894,70013.0
2023-09-18 14:20:00,138.32,138.47,138.32,138.45,124941.0,137.4894,137.6385,137.4894,137.6186,124941.0
2023-09-18 14:25:00,138.46,138.52,138.37,138.46,142439.0,137.6286,137.6882,137.5391,137.6286,142439.0
2023-09-18 14:30:00,138.46,138.66,138.45,138.66,116463.0,137.6286,137.8274,137.6186,137.8274,116463.0
2023-09-18 14:35:00,138.66,138.68,138.43,138.43,98977.0,137.8274,137.8473,137.5988,137.5988,98977.0
2023-09-18 14:40:00,138.42,138.49,138.36,138.47,79321.0,137.5888,137.6584,137.5292,137.6385,79321.0
2023-09-18 14:45:00,138.48,138.57,138.44,138.46,107796.0,137.6485,137.7379,137.6087,137.6286,107796.0
2023-09-18 14:50:00,138.45,138.45,138.11,138.19,131774.0,137.6186,137.6186,137.2807,137.3602,131774.0
2023-09-18 14:55:00,138.19,138.41,138.11,138.39,151504.0,137.3602,137.5789,137.2807,137.559,151504.0
2023-09-18 15:00:00,138.39,138.41,138.31,138.41,157268.0,137.559,137.5789,137.4795,137.5789,157268.0
2023-09-18 15:05:00,138.41,138.62,138.37,138.53,158266.0,137.5789,137.7876,137.5391,137.6982,158266.0
2023-09-18 15:10:00,138.53,138.59,138.47,138.55,119307.0,137.6982,137.7578,137.6385,137.718,119307.0
2023-09-18 15:15:00,138.56,138.58,138.39,138.41,120862.0,137.728,137.7479,137.559,137.5789,120862.0
2023-09-18 15:20:00,138.41,138.48,138.31,138.33,113195.0,137.5789,137.6485,137.4795,137.4994,113195.0
2023-09-18 15:25:00,138.35,138.49,138.35,138.48,94824.0,137.5192,137.6584,137.5192,137.6485,94824.0
2023-09-18 15:30:00,138.48,138.49,138.24,138.27,146729.0,137.6485,137.6584,137.4099,137.4397,146729.0
2023-09-18 15:35:00,138.26,138.31,138.21,138.22,98419.0,137.4298,137.4795,137.3801,137.39,98419.0
2023-09-18 15:40:00,138.22,138.31,138.19,138.23,140033.0,137.39,137.4795,137.3602,137.4,140033.0
2023-09-18 15:45:00,138.23,138.31,138.18,138.2,166347.0,137.4,137.4795,137.3503,137.3701,166347.0
2023-09-18 15:50:00,138.19,138.36,138.06,138.07,426115.0,137.3602,137.5292,137.231,137.2409,426115.0
2023-09-18 15:55:00,138.07,138.3,138.07,138.2,771170.0,137.2409,137.4695,137.2409,137.3701,771170.0
2023-09-19 09:30:00,137.42,137.7,137.18,137.45,610189.0,136.5948,136.8731,136.3563,136.6246,610189.0
2023-09-19 09:35:00,137.44,137.78,137.29,137.69,266480.0,136.6147,136.9527,136.4656,136.8632,266480.0
2023-09-19 09:40:00,137.69,138.29,137.52,138.23,333474.0,136.8632,137.4596,136.6942,137.4,333474.0
2023-09-19 09:45:00,138.23,138.41,137.83,138.02,264170.0,137.4,137.5789,137.0024,137.1912,264170.0
2023-09-19 09:50:00,138.03,138.13,137.76,138.06,259953.0,137.2012,137.3006,136.9328,137.231,259953.0
2023-09-19 09:55:00,138.07,138.09,137.95,137.98,171462.0,137.2409,137.2608,137.1216,137.1515,171462.0
2023-09-19 10:00:00,137.96,138.02,137.53,137.68,279327.0,137.1316,137.1912,136.7042,136.8533,279327.0
2023-09-19 10:05:00,137.67,137.77,137.57,137.62,183964.0,136.8433,136.9427,136.7439,136.7936,183964.0
2023-09-19 10:10:00,137.6,137.78,137.56,137.62,134427.0,136.7737,136.9527,136.734,136.7936,134427.0
2023-09-19 10:15:00,137.61,137.82,137.51,137.72,229470.0,136.7837,136.9924,136.6843,136.893,229470.0
2023-09-19 10:20:00,137.72,137.98,137.62,137.97,145585.0,136.893,137.1515,136.7936,137.1415,145585.0
2023-09-19 10:25:00,137.97,137.97,137.53,137.69,122767.0,137.1415,137.1415,136.7042,136.8632,122767.0
2023-09-19 10:30:00,137.69,137.7,137.53,137.55,114139.0,136.8632,136.8731,136.7042,136.724,114139.0
2023-09-19 10:35:00,137.55,137.65,137.26,137.26,162835.0,136.724,136.8234,136.4358,136.4358,162835.0
2023-09-19 10:40:00,137.25,137.54,137.14,137.5,157628.0,136.4259,136.7141,136.3165,136.6743,157628.0
2023-09-19 10:45:00,137.49,137.61,137.44,137.45,101582.0,136.6644,136.7837,136.6147,136.6246,101582.0
2023-09-19 10:50:00,137.44,137.45,137.21,137.27,142799.0,136.6147,136.6246,136.3861,136.4457,142799.0
2023-09-19 10:55:00,137.27,137.3,137.11,137.25,171741.0,136.4457,136.4756,136.2867,136.4259,171741.0
2023-09-19 11:00:00,137.24,137.37,137.19,137.34,152189.0,136.4159,136.5451,136.3662,136.5153,152189.0
2023-09-19 11:05:00,137.33,137.38,137.23,137.34,131900.0,136.5054,136.5551,136.406,136.5153,131900.0
2023-09-19 11:10:00,137.34,137.47,137.24,137.42,157179.0,136.5153,136.6445,136.4159,136.5948,157179.0
2023-09-19 11:15:00,137.42,137.47,137.22,137.25,110328.0,136.5948,136.6445,136.396,136.4259,110328.0
2023-09-19 11:20:00,137.25,137.3,137.18,137.19,150702.0,136.4259,136.4756,136.3563,136.3662,150702.0
2023-09-19 11:25:00,137.19,137.32,137.19,137.24,191838.0,136.3662,136.4954,136.3662,136.4159,191838.0
2023-09-19 11:30:00,137.22,137.33,137.17,137.28,136329.0,136.396,136.5054,136.3463,136.4557,136329.0
2023-09-19 11:35:00,137.26,137.34,137.2,137.26,130949.0,136.4358,136.5153,136.3762,136.4358,130949.0
2023-09-19 11:40:00,137.28,137.31,137.1,137.17,126356.0,136.4557,136.4855,136.2768,136.3463,126356.0
2023-09-19 11:45:00,137.17,137.19,136.95,136.98,138523.0,136.3463,136.3662,136.1277,136.1575,138523.0
2023-09-19 11:50:00,136.97,136.97,136.78,136.9,143649.0,136.1475,136.1475,135.9587,136.078,143649.0
2023-09-19 11:55:00,136.9,137.05,136.84,137.0,146333.0,136.078,136.2271,136.0183,136.1774,146333.0
2023-09-19 12:00:00,137.0,137.0,136.82,136.92,131165.0,136.1774,136.1774,135.9984,136.0978,131165.0
2023-09-19 12:05:00,136.92,136.95,136.62,136.76,129246.0,136.0978,136.1277,135.7996,135.9388,129246.0
2023-09-19 12:10:00,136.76,136.95,136.7,136.93,111072.0,135.9388,136.1277,135.8792,136.1078,111072.0
2023-09-19 12:15:00,136.93,137.06,136.9,137.05,95062.0,136.1078,136.237,136.078,136.2271,95062.0
2023-09-19 12:20:00,137.06,137.09,136.86,136.87,115421.0,136.237,136.2668,136.0382,136.0481,115421.0
2023-09-19 12:25:00,136.86,136.99,136.86,136.96,90934.0,136.0382,136.1674,136.0382,136.1376,90934.0
2023-09-19 12:30:00,136.96,137.0,136.9,136.91,62298.0,136.1376,136.1774,136.078,136.0879,62298.0
2023-09-19 12:35:00,136.91,136.94,136.79,136.81,66108.0,136.0879,136.1177,135.9686,135.9885,66108.0
2023-09-19 12:40:00,136.8,136.97,136.79,136.83,74803.0,135.9786,136.1475,135.9686,136.0084,74803.0
2023-09-19 12:45:00,136.82,136.87,136.66,136.79,84341.0,135.9984,136.0481,135.8394,135.9686,84341.0
2023-09-19 12:50:00,136.8,136.99,136.77,136.95,87647.0,135.9786,136.1674,135.9487,136.1277,87647.0
2023-09-19 12:55:00,136.94,137.11,136.93,137.09,74705.0,136.1177,136.2867,136.1078,136.2668,74705.0
2023-09-19 13:00:00,137.09,137.31,137.04,137.31,118088.0,136.2668,136.4855,136.2171,136.4855,118088.0
2023-09-19 13:05:00,137.31,137.44,137.23,137.41,91761.0,136.4855,136.6147,136.406,136.5849,91761.0
2023-09-19 13:10:00,137.39,137.49,137.35,137.45,73974.0,136.565,136.6644,136.5253,136.6246,73974.0
2023-09-19 13:15:00,137.45,137.49,137.29,137.41,110992.0,136.6246,136.6644,136.4656,136.5849,110992.0
2023-09-19 13:20:00,137.42,137.46,137.32,137.34,76307.0,136.5948,136.6346,136.4954,136.5153,76307.0
2023-09-19 13:25:00,137.35,137.41,137.21,137.27,72332.0,136.5253,136.5849,136.3861,136.4457,72332.0
2023-09-19 13:30:00,137.28,137.51,137.27,137.44,55214.0,136.4557,136.6843,136.4457,136.6147,55214.0
2023-09-19 13:35:00,137.44,137.54,137.39,137.48,81404.0,136.6147,136.7141,136.565,136.6545,81404.0
2023-09-19 13:40:00,137.49,137.57,137.4,137.55,68193.0,136.6644,136.7439,136.575,136.724,68193.0
2023-09-19 13:45:00,137.55,137.85,137.54,137.74,143638.0,136.724,137.0222,136.7141,136.9129,143638.0
2023-09-19 13:50:00,137.72,137.86,137.62,137.86,110355.0,136.893,137.0322,136.7936,137.0322,110355.0
2023-09-19 13:55:00,137.85,137.9,137.81,137.86,105490.0,137.0222,137.0719,136.9825,137.0322,105490.0
2023-09-19 14:00:00,137.87,138.04,137.85,137.97,151453.0,137.0421,137.2111,137.0222,137.1415,151453.0
2023-09-19 14:05:00,137.97,138.01,137.81,137.84,73806.0,137.1415,137.1813,136.9825,137.0123,73806.0
2023-09-19 14:10:00,137.84,137.86,137.65,137.74,83240.0,137.0123,137.0322,136.8234,136.9129,83240.0
2023-09-19 14:15:00,137.74,137.74,137.59,137.72,81458.0,136.9129,136.9129,136.7638,136.893,81458.0
2023-09-19 14:20:00,137.72,137.77,137.65,137.7,59864.0,136.893,136.9427,136.8234,136.8731,59864.0
2023-09-19 14:25:00,137.7,137.85,137.7,137.76,43003.0,136.8731,137.0222,136.8731,136.9328,43003.0
2023-09-19 14:30:00,137.76,137.93,137.74,137.92,72691.0,136.9328,137.1018,136.9129,137.0918,72691.0
2023-09-19 14:35:00,137.93,138.14,137.93,137.96,156518.0,137.1018,137.3105,137.1018,137.1316,156518.0
2023-09-19 14:40:00,137.96,138.04,137.92,137.96,66342.0,137.1316,137.2111,137.0918,137.1316,66342.0
2023-09-19 14:45:00,137.96,137.98,137.77,137.87,106386.0,137.1316,137.1515,136.9427,137.0421,106386.0
2023-09-19 14:50:00,137.87,137.89,137.68,137.72,130343.0,137.0421,137.062,136.8533,136.893,130343.0
2023-09-19 14:55:00,137.72,137.83,137.62,137.62,72240.0,136.893,137.0024,136.7936,136.7936,72240.0
2023-09-19 15:00:00,137.63,137.7,137.54,137.65,88328.0,136.8036,136.8731,136.7141,136.8234,88328.0
2023-09-19 15:05:00,137.67,137.72,137.62,137.7,64870.0,136.8433,136.893,136.7936,136.8731,64870.0
2023-09-19 15:10:00,137.71,137.79,137.59,137.69,90301.0,136.8831,136.9626,136.7638,136.8632,90301.0
2023-09-19 15:15:00,137.7,137.75,137.61,137.71,85134.0,136.8731,136.9228,136.7837,136.8831,85134.0
2023-09-19 15:20:00,137.72,137.82,137.64,137.8,79617.0,136.893,136.9924,136.8135,136.9725,79617.0
2023-09-19 15:25:00,137.8,137.96,137.8,137.93,82165.0,136.9725,137.1316,136.9725,137.1018,82165.0
2023-09-19 15:30:00,137.94,138.0,137.86,137.99,131130.0,137.1117,137.1713,137.0322,137.1614,131130.0
2023-09-19 15:35:00,138.0,138.1,137.97,138.04,142153.0,137.1713,137.2707,137.1415,137.2111,142153.0
2023-09-19 15:40:00,138.03,138.15,138.03,138.1,153380.0,137.2012,137.3204,137.2012,137.2707,153380.0
2023-09-19 15:45:00,138.1,138.21,138.1,138.17,243341.0,137.2707,137.3801,137.2707,137.3403,243341.0
2023-09-19 15:50:00,138.16,138.18,137.93,137.94,419036.0,137.3304,137.3503,137.1018,137.1117,419036.0
2023-09-19 15:55:00,137.95,138.1,137.95,138.04,805132.0,137.1216,137.2707,137.1216,137.2111,805132.0
2023-09-20 09:30:00,138.08,138.08,137.35,137.69,821527.0,137.2509,137.2509,136.5253,136.8632,821527.0
2023-09-20 09:35:00,137.69,137.88,137.58,137.59,368007.0,136.8632,137.0521,136.7539,136.7638,368007.0
2023-09-20 09:40:00,137.59,137.88,137.57,137.75,305458.0,136.7638,137.0521,136.7439,136.9228,305458.0
2023-09-20 09:45:00,137.74,137.86,137.65,137.69,204783.0,136.9129,137.0322,136.8234,136.8632,204783.0
2023-09-20 09:50:00,137.69,137.78,137.54,137.59,240089.0,136.8632,136.9527,136.7141,136.7638,240089.0
2023-09-20 09:55:00,137.59,137.67,137.33,137.35,236570.0,136.7638,136.8433,136.5054,136.5253,236570.0
2023-09-20 10:00:00,137.36,137.4,136.92,136.92,282588.0,136.5352,136.575,136.0978,136.0978,282588.0
2023-09-20 10:05:00,136.93,136.97,136.77,136.88,363498.0,136.1078,136.1475,135.9487,136.0581,363498.0
2023-09-20 10:10:00,136.89,136.9,136.28,136.3,290303.0,136.068,136.078,135.4617,135.4816,290303.0
2023-09-20 10:15:00,136.3,136.42,136.1,136.13,310184.0,135.4816,135.6008,135.2828,135.3126,310184.0
2023-09-20 10:20:00,136.12,136.19,136.03,136.13,290091.0,135.3026,135.3722,135.2132,135.3126,290091.0
2023-09-20 10:25:00,136.13,136.5,136.1,136.48,216075.0,135.3126,135.6804,135.2828,135.6605,216075.0
2023-09-20 10:30:00,136.48,136.57,136.27,136.56,192594.0,135.6605,135.7499,135.4517,135.74,192594.0
2023-09-20 10:35:00,136.56,136.68,136.47,136.66,144497.0,135.74,135.8593,135.6505,135.8394,144497.0
2023-09-20 10:40:00,136.67,136.68,136.41,136.57,217238.0,135.8493,135.8593,135.5909,135.7499,217238.0
2023-09-20 10:45:00,136.57,136.59,136.34,136.41,198430.0,135.7499,135.7698,135.5213,135.5909,198430.0
2023-09-20 10:50:00,136.42,136.55,136.37,136.53,103833.0,135.6008,135.7301,135.5511,135.7102,103833.0
2023-09-20 10:55:00,136.53,136.62,136.15,136.21,162988.0,135.7102,135.7996,135.3325,135.3921,162988.0
2023-09-20 11:00:00,136.21,136.28,135.91,135.95,283011.0,135.3921,135.4617,135.0939,135.1337,283011.0
2023-09-20 11:05:00,135.95,136.27,135.9,136.25,341431.0,135.1337,135.4517,135.084,135.4319,341431.0
2023-09-20 11:10:00,136.26,136.29,136.08,136.09,161119.0,135.4418,135.4716,135.2629,135.2728,161119.0
2023-09-20 11:15:00,136.09,136.1,135.6,135.61,222440.0,135.2728,135.2828,134.7858,134.7957,222440.0
2023-09-20 11:20:00,135.6,135.74,135.4,135.41,208022.0,134.7858,134.9249,134.587,134.5969,208022.0
2023-09-20 11:25:00,135.41,135.41,135.25,135.3,267184.0,134.5969,134.5969,134.4379,134.4876,267184.0
2023-09-20 11:30:00,135.29,135.53,135.23,135.44,176063.0,134.4776,134.7162,134.418,134.6267,176063.0
2023-09-20 11:35:00,135.45,135.65,135.42,135.54,221360.0,134.6367,134.8355,134.6068,134.7261,221360.0
2023-09-20 11:40:00,135.54,135.74,135.48,135.65,274476.0,134.7261,134.9249,134.6665,134.8355,274476.0
2023-09-20 11:45:00,135.65,135.9,135.65,135.85,188487.0,134.8355,135.084,134.8355,135.0343,188487.0
2023-09-20 11:50:00,135.84,135.99,135.8,135.95,145475.0,135.0243,135.1734,134.9846,135.1337,145475.0
2023-09-20 11:55:00,135.94,135.98,135.84,135.91,129331.0,135.1237,135.1635,135.0243,135.0939,129331.0
2023-09-20 12:00:00,135.91,135.92,135.62,135.68,145808.0,135.0939,135.1038,134.8056,134.8653,145808.0
2023-09-20 12:05:00,135.64,135.72,135.61,135.68,98153.0,134.8255,134.905,134.7957,134.8653,98153.0
2023-09-20 12:10:00,135.68,135.9,135.66,135.86,112284.0,134.8653,135.084,134.8454,135.0442,112284.0
2023-09-20 12:15:00,135.86,135.87,135.76,135.77,106937.0,135.0442,135.0541,134.9448,134.9547,106937.0
2023-09-20 12:20:00,135.77,135.82,135.7,135.75,100959.0,134.9547,135.0044,134.8852,134.9349,100959.0
2023-09-20 12:25:00,135.75,135.79,135.66,135.76,104497.0,134.9349,134.9746,134.8454,134.9448,104497.0
2023-09-20 12:30:00,135.76,135.85,135.75,135.84,79973.0,134.9448,135.0343,134.9349,135.0243,79973.0
2023-09-20 12:35:00,135.84,135.84,135.74,135.81,76647.0,135.0243,135.0243,134.9249,134.9945,76647.0
2023-09-20 12:40:00,135.8,135.82,135.65,135.69,94726.0,134.9846,135.0044,134.8355,134.8752,94726.0
2023-09-20 12:45:00,135.68,135.85,135.66,135.82,96752.0,134.8653,135.0343,134.8454,135.0044,96752.0
2023-09-20 12:50:00,135.81,136.03,135.78,136.0,121516.0,134.9945,135.2132,134.9647,135.1834,121516.0
2023-09-20 12:55:00,136.0,136.05,135.96,136.0,111148.0,135.1834,135.2331,135.1436,135.1834,111148.0
2023-09-20 13:00:00,136.0,136.05,135.94,136.01,94791.0,135.1834,135.2331,135.1237,135.1933,94791.0
2023-09-20 13:05:00,136.01,136.1,135.92,136.03,136971.0,135.1933,135.2828,135.1038,135.2132,136971.0
2023-09-20 13:10:00,136.03,136.05,135.79,135.83,105209.0,135.2132,135.2331,134.9746,135.0144,105209.0
2023-09-20 13:15:00,135.82,135.85,135.69,135.82,92530.0,135.0044,135.0343,134.8752,135.0044,92530.0
2023-09-20 13:20:00,135.81,135.95,135.81,135.89,70909.0,134.9945,135.1337,134.9945,135.074,70909.0
2023-09-20 13:25:00,135.89,135.9,135.82,135.82,82455.0,135.074,135.084,135.0044,135.0044,82455.0
2023-09-20 13:30:00,135.83,135.85,135.66,135.67,78963.0,135.0144,135.0343,134.8454,134.8553,78963.0
2023-09-20 13:35:00,135.65,135.73,135.54,135.56,106490.0,134.8355,134.915,134.7261,134.746,106490.0
2023-09-20 13:40:00,135.56,135.58,135.47,135.58,110744.0,134.746,134.7659,134.6565,134.7659,110744.0
2023-09-20 13:45:00,135.58,135.62,135.48,135.54,96936.0,134.7659,134.8056,134.6665,134.7261,96936.0
2023-09-20 13:50:00,135.54,135.92,135.53,135.92,122254.0,134.7261,135.1038,134.7162,135.1038,122254.0
2023-09-20 13:55:00,135.92,135.99,135.72,135.72,144273.0,135.1038,135.1734,134.905,134.905,144273.0
2023-09-20 14:00:00,135.73,135.73,134.88,135.17,599200.0,134.915,134.915,134.0701,134.3583,599200.0
2023-09-20 14:05:00,135.14,135.38,134.98,135.24,285356.0,134.3285,134.5671,134.1695,134.4279,285356.0
2023-09-20 14:10:00,135.24,135.44,135.14,135.19,248175.0,134.4279,134.6267,134.3285,134.3782,248175.0
2023-09-20 14:15:00,135.18,135.45,135.08,135.32,204476.0,134.3683,134.6367,134.2689,134.5074,204476.0
2023-09-20 14:20:00,135.31,135.48,135.16,135.47,240294.0,134.4975,134.6665,134.3484,134.6565,240294.0
2023-09-20 14:25:00,135.48,135.66,135.34,135.37,174389.0,134.6665,134.8454,134.5273,134.5571,174389.0
2023-09-20 14:30:00,135.36,135.97,135.28,135.52,333210.0,134.5472,135.1535,134.4677,134.7062,333210.0
2023-09-20 14:35:00,135.5,135.89,135.47,135.7,240551.0,134.6864,135.074,134.6565,134.8852,240551.0
2023-09-20 14:40:00,135.71,135.75,135.24,135.57,232888.0,134.8951,134.9349,134.4279,134.7559,232888.0
2023-09-20 14:45:00,135.57,135.66,135.11,135.21,251088.0,134.7559,134.8454,134.2987,134.3981,251088.0
2023-09-20 14:50:00,135.21,135.48,135.09,135.24,287810.0,134.3981,134.6665,134.2788,134.4279,287810.0
2023-09-20 14:55:00,135.23,135.59,135.13,135.32,249322.0,134.418,134.7758,134.3186,134.5074,249322.0
2023-09-20 15:00:00,135.31,135.54,135.21,135.33,248911.0,134.4975,134.7261,134.3981,134.5174,248911.0
2023-09-20 15:05:00,135.31,135.38,134.98,135.0,263254.0,134.4975,134.5671,134.1695,134.1894,263254.0
2023-09-20 15:10:00,135.0,135.07,134.52,134.57,295047.0,134.1894,134.2589,133.7122,133.7619,295047.0
2023-09-20 15:15:00,134.56,134.64,134.31,134.36,321087.0,133.752,133.8315,133.5035,133.5532,321087.0
2023-09-20 15:20:00,134.35,134.56,134.31,134.56,299313.0,133.5433,133.752,133.5035,133.752,299313.0
2023-09-20 15:25:00,134.56,134.72,134.48,134.61,237298.0,133.752,133.911,133.6725,133.8017,237298.0
2023-09-20 15:30:00,134.62,134.65,134.02,134.09,457779.0,133.8116,133.8415,133.2152,133.2848,457779.0
2023-09-20 15:35:00,134.09,134.15,133.82,133.88,454655.0,133.2848,133.3445,133.0164,133.0761,454655.0
2023-09-20 15:40:00,133.89,134.0,133.85,133.93,332255.0,133.086,133.1954,133.0463,133.1258,332255.0
2023-09-20 15:45:00,133.93,134.07,133.86,134.05,550864.0,133.1258,133.2649,133.0562,133.2451,550864.0
2023-09-20 15:50:00,134.04,134.14,133.83,133.87,837448.0,133.2351,133.3345,133.0264,133.0661,837448.0
2023-09-20 15:55:00,133.87,133.98,133.62,133.73,1756998.0,133.0661,133.1755,132.8176,132.927,1756998.0
2023-09-21 09:30:00,131.43,131.47,130.7,131.08,1740727.0,130.6408,130.6806,129.9152,130.2929,1740727.0
2023-09-21 09:35:00,131.09,131.69,131.09,131.49,547257.0,130.3028,130.8992,130.3028,130.7004,547257.0
2023-09-21 09:40:00,131.52,132.16,131.51,131.87,536912.0,130.7303,131.3664,130.7203,131.0782,536912.0
2023-09-21 09:45:00,131.85,131.86,131.34,131.48,366985.0,131.0583,131.0682,130.5513,130.6905,366985.0
2023-09-21 09:50:00,131.48,131.49,130.9,130.92,493345.0,130.6905,130.7004,130.114,130.1339,493345.0
2023-09-21 09:55:00,130.92,131.23,130.88,131.12,303126.0,130.1339,130.442,130.0941,130.3327,303126.0
2023-09-21 10:00:00,131.09,131.29,130.59,130.85,482061.0,130.3028,130.5016,129.8058,130.0643,482061.0
2023-09-21 10:05:00,130.85,131.34,130.81,131.19,500027.0,130.0643,130.5513,130.0245,130.4022,500027.0
2023-09-21 10:10:00,131.19,131.36,130.62,130.7,472718.0,130.4022,130.5712,129.8357,129.9152,472718.0
2023-09-21 10:15:00,130.68,131.26,130.62,131.16,523802.0,129.8953,130.4718,129.8357,130.3724,523802.0
2023-09-21 10:20:00,131.16,131.16,130.35,130.36,490975.0,130.3724,130.3724,129.5673,129.5772,490975.0
2023-09-21 10:25:00,130.36,130.49,130.07,130.38,527470.0,129.5772,129.7064,129.289,129.5971,527470.0
2023-09-21 10:30:00,130.37,130.53,130.18,130.43,326788.0,129.5872,129.7462,129.3983,129.6468,326788.0
2023-09-21 10:35:00,130.44,130.79,130.39,130.77,373371.0,129.6567,130.0046,129.607,129.9848,373371.0
2023-09-21 10:40:00,130.76,130.98,130.6,130.73,208651.0,129.9748,130.1935,129.8158,129.945,208651.0
2023-09-21 10:45:00,130.72,130.87,130.45,130.63,312106.0,129.9351,130.0842,129.6667,129.8456,312106.0
2023-09-21 10:50:00,130.62,130.95,130.5,130.82,257139.0,129.8357,130.1637,129.7164,130.0345,257139.0
2023-09-21 10:55:00,130.82,131.0,130.51,130.59,196956.0,130.0345,130.2134,129.7263,129.8058,196956.0
2023-09-21 11:00:00,130.6,130.8,130.6,130.75,159727.0,129.8158,130.0146,129.8158,129.9649,159727.0
2023-09-21 11:05:00,130.76,130.94,130.65,130.81,163959.0,129.9748,130.1537,129.8655,130.0245,163959.0
2023-09-21 11:10:00,130.83,130.94,130.67,130.83,157297.0,130.0444,130.1537,129.8854,130.0444,157297.0
2023-09-21 11:15:00,130.84,130.86,130.61,130.78,162021.0,130.0543,130.0742,129.8257,129.9947,162021.0
2023-09-21 11:20:00,130.78,130.95,130.7,130.71,125753.0,129.9947,130.1637,129.9152,129.9251,125753.0
2023-09-21 11:25:00,130.72,130.77,130.56,130.75,157471.0,129.9351,129.9848,129.776,129.9649,157471.0
2023-09-21 11:30:00,130.76,130.96,130.71,130.85,170231.0,129.9748,130.1736,129.9251,130.0643,170231.0
2023-09-21 11:35:00,130.85,131.09,130.85,130.97,182414.0,130.0643,130.3028,130.0643,130.1836,182414.0
2023-09-21 11:40:00,130.97,130.99,130.83,130.95,142680.0,130.1836,130.2034,130.0444,130.1637,142680.0
2023-09-21 11:45:00,130.94,131.17,130.91,131.09,150517.0,130.1537,130.3824,130.1239,130.3028,150517.0
2023-09-21 11:50:00,131.09,131.22,130.98,130.98,159807.0,130.3028,130.4321,130.1935,130.1935,159807.0
2023-09-21 11:55:00,130.98,131.21,130.95,130.97,142892.0,130.1935,130.4221,130.1637,130.1836,142892.0
2023-09-21 12:00:00,130.97,130.99,130.8,130.84,121817.0,130.1836,130.2034,130.0146,130.0543,121817.0
2023-09-21 12:05:00,130.84,130.87,130.64,130.81,172896.0,130.0543,130.0842,129.8555,130.0245,172896.0
2023-09-21 12:10:00,130.8,130.8,130.62,130.65,196367.0,130.0146,130.0146,129.8357,129.8655,196367.0
2023-09-21 12:15:00,130.65,130.82,130.63,130.68,156917.0,129.8655,130.0345,129.8456,129.8953,156917.0
2023-09-21 12:20:00,130.67,130.82,130.6,130.76,183377.0,129.8854,130.0345,129.8158,129.9748,183377.0
2023-09-21 12:25:00,130.77,130.82,130.61,130.72,291408.0,129.9848,130.0345,129.8257,129.9351,291408.0
2023-09-21 12:30:00,130.72,131.42,130.68,131.3,550018.0,129.9351,130.6309,129.8953,130.5116,550018.0
2023-09-21 12:35:00,131.32,131.41,131.12,131.17,291833.0,130.5315,130.6209,130.3327,130.3824,291833.0
2023-09-21 12:40:00,131.16,131.66,131.11,131.52,265944.0,130.3724,130.8694,130.3227,130.7303,265944.0
2023-09-21 12:45:00,131.53,131.88,131.52,131.77,223503.0,130.7402,131.0881,130.7303,130.9788,223503.0
2023-09-21 12:50:00,131.77,131.98,131.7,131.83,211302.0,130.9788,131.1875,130.9092,131.0384,211302.0
2023-09-21 12:55:00,131.84,131.88,131.57,131.68,186678.0,131.0483,131.0881,130.78,130.8893,186678.0
2023-09-21 13:00:00,131.68,131.89,131.63,131.78,128120.0,130.8893,131.098,130.8396,130.9887,128120.0
2023-09-21 13:05:00,131.77,132.05,131.72,132.01,198128.0,130.9788,131.2571,130.9291,131.2173,198128.0
2023-09-21 13:10:00,132.02,132.17,131.94,132.12,243661.0,131.2273,131.3764,131.1477,131.3267,243661.0
2023-09-21 13:15:00,132.12,132.23,132.05,132.1,223639.0,131.3267,131.436,131.2571,131.3068,223639.0
2023-09-21 13:20:00,132.1,132.14,131.75,131.75,153731.0,131.3068,131.3465,130.9589,130.9589,153731.0
2023-09-21 13:25:00,131.76,131.84,131.67,131.69,165323.0,130.9688,131.0483,130.8794,130.8992,165323.0
2023-09-21 13:30:00,131.68,131.91,131.65,131.7,88700.0,130.8893,131.1179,130.8595,130.9092,88700.0
2023-09-21 13:35:00,131.69,131.99,131.68,131.87,99473.0,130.8992,131.1974,130.8893,131.0782,99473.0
2023-09-21 13:40:00,131.88,131.96,131.69,131.79,121603.0,131.0881,131.1676,130.8992,130.9986,121603.0
2023-09-21 13:45:00,131.79,131.89,131.7,131.77,76041.0,130.9986,131.098,130.9092,130.9788,76041.0
2023-09-21 13:50:00,131.77,131.88,131.73,131.83,97620.0,130.9788,131.0881,130.939,131.0384,97620.0
2023-09-21 13:55:00,131.82,131.88,131.73,131.81,91122.0,131.0285,131.0881,130.939,131.0185,91122.0
2023-09-21 14:00:00,131.83,131.89,131.68,131.69,102118.0,131.0384,131.098,130.8893,130.8992,102118.0
2023-09-21 14:05:00,131.69,131.85,131.55,131.56,109509.0,130.8992,131.0583,130.7601,130.77,109509.0
2023-09-21 14:10:00,131.56,131.7,131.43,131.5,96069.0,130.77,130.9092,130.6408,130.7104,96069.0
2023-09-21 14:15:00,131.51,131.55,131.42,131.45,111916.0,130.7203,130.7601,130.6309,130.6607,111916.0
2023-09-21 14:20:00,131.45,131.49,131.38,131.39,79157.0,130.6607,130.7004,130.5911,130.601,79157.0
2023-09-21 14:25:00,131.38,131.39,131.18,131.22,113472.0,130.5911,130.601,130.3923,130.4321,113472.0
2023-09-21 14:30:00,131.22,131.27,131.06,131.18,125568.0,130.4321,130.4818,130.273,130.3923,125568.0
2023-09-21 14:35:00,131.19,131.34,131.12,131.25,177225.0,130.4022,130.5513,130.3327,130.4619,177225.0
2023-09-21 14:40:00,131.25,131.35,131.19,131.22,167617.0,130.4619,130.5613,130.4022,130.4321,167617.0
2023-09-21 14:45:00,131.22,131.27,131.11,131.12,110415.0,130.4321,130.4818,130.3227,130.3327,110415.0
2023-09-21 14:50:00,131.11,131.13,130.89,131.02,109026.0,130.3227,130.3426,130.104,130.2333,109026.0
2023-09-21 14:55:00,131.02,131.05,130.87,130.89,88607.0,130.2333,130.2631,130.0842,130.104,88607.0
2023-09-21 15:00:00,130.89,131.11,130.85,131.02,101913.0,130.104,130.3227,130.0643,130.2333,101913.0
2023-09-21 15:05:00,131.02,131.08,130.88,130.96,200857.0,130.2333,130.2929,130.0941,130.1736,200857.0
2023-09-21 15:10:00,130.96,130.98,130.63,130.78,190886.0,130.1736,130.1935,129.8456,129.9947,190886.0
2023-09-21 15:15:00,130.77,130.86,130.62,130.76,184238.0,129.9848,130.0742,129.8357,129.9748,184238.0
2023-09-21 15:20:00,130.76,130.86,130.72,130.83,193800.0,129.9748,130.0742,129.9351,130.0444,193800.0
2023-09-21 15:25:00,130.82,130.87,130.64,130.71,193545.0,130.0345,130.0842,129.8555,129.9251,193545.0
2023-09-21 15:30:00,130.72,130.74,130.47,130.56,321930.0,129.9351,129.9549,129.6866,129.776,321930.0
2023-09-21 15:35:00,130.57,130.73,130.56,130.56,281556.0,129.786,129.945,129.776,129.776,281556.0
2023-09-21 15:40:00,130.56,130.8,130.51,130.7,271232.0,129.776,130.0146,129.7263,129.9152,271232.0
2023-09-21 15:45:00,130.7,130.89,130.67,130.78,244479.0,129.9152,130.104,129.8854,129.9947,244479.0
2023-09-21 15:50:00,130.78,130.78,130.49,130.7,634576.0,129.9947,129.9947,129.7064,129.9152,634576.0
2023-09-21 15:55:00,130.68,130.7,130.37,130.43,1436945.0,129.8953,129.9152,129.5872,129.6468,1436945.0
2023-09-22 09:30:00,130.76,131.0,130.27,130.3,548292.0,129.9748,130.2134,129.4878,129.5176,548292.0
2023-09-22 09:35:00,130.3,130.35,129.6,129.8,386116.0,129.5176,129.5673,128.8218,129.0206,386116.0
2023-09-22 09:40:00,129.81,130.32,129.77,130.15,276211.0,129.0305,129.5375,128.9908,129.3685,276211.0
2023-09-22 09:45:00,130.15,130.91,130.11,130.7,337693.0,129.3685,130.1239,129.3287,129.9152,337693.0
2023-09-22 09:50:00,130.7,130.8,130.44,130.8,233299.0,129.9152,130.0146,129.6567,130.0146,233299.0
2023-09-22 09:55:00,130.77,131.2,130.76,131.2,249227.0,129.9848,130.4122,129.9748,130.4122,249227.0
2023-09-22 10:00:00,131.21,131.28,130.95,131.06,265151.0,130.4221,130.4917,130.1637,130.273,265151.0
2023-09-22 10:05:00,131.09,131.37,131.08,131.15,166195.0,130.3028,130.5812,130.2929,130.3625,166195.0
2023-09-22 10:10:00,131.16,131.21,130.91,131.08,166238.0,130.3724,130.4221,130.1239,130.2929,166238.0
2023-09-22 10:15:00,131.08,131.31,130.93,131.31,152134.0,130.2929,130.5215,130.1438,130.5215,152134.0
2023-09-22 10:20:00,131.3,131.54,131.22,131.49,162113.0,130.5116,130.7501,130.4321,130.7004,162113.0
2023-09-22 10:25:00,131.5,131.5,131.18,131.41,171445.0,130.7104,130.7104,130.3923,130.6209,171445.0
2023-09-22 10:30:00,131.42,131.83,131.41,131.8,237645.0,130.6309,131.0384,130.6209,131.0086,237645.0
2023-09-22 10:35:00,131.8,131.89,131.66,131.83,193475.0,131.0086,131.098,130.8694,131.0384,193475.0
2023-09-22 10:40:00,131.83,131.85,131.53,131.61,208802.0,131.0384,131.0583,130.7402,130.8197,208802.0
2023-09-22 10:45:00,131.62,131.65,131.37,131.41,162702.0,130.8297,130.8595,130.5812,130.6209,162702.0
2023-09-22 10:50:00,131.41,131.58,131.35,131.56,163770.0,130.6209,130.7899,130.5613,130.77,163770.0
2023-09-22 10:55:00,131.55,131.84,131.49,131.77,203824.0,130.7601,131.0483,130.7004,130.9788,203824.0
2023-09-22 11:00:00,131.77,131.82,131.61,131.71,162278.0,130.9788,131.0285,130.8197,130.9191,162278.0
2023-09-22 11:05:00,131.71,132.03,131.7,131.78,228029.0,130.9191,131.2372,130.9092,130.9887,228029.0
2023-09-22 11:10:00,131.77,131.81,131.52,131.69,145919.0,130.9788,131.0185,130.7303,130.8992,145919.0
2023-09-22 11:15:00,131.69,131.73,131.48,131.51,150338.0,130.8992,130.939,130.6905,130.7203,150338.0
2023-09-22 11:20:00,131.52,131.66,131.45,131.63,132878.0,130.7303,130.8694,130.6607,130.8396,132878.0
2023-09-22 11:25:00,131.62,131.75,131.52,131.73,98282.0,130.8297,130.9589,130.7303,130.939,98282.0
2023-09-22 11:30:00,131.74,131.75,131.59,131.61,99808.0,130.9489,130.9589,130.7998,130.8197,99808.0
2023-09-22 11:35:00,131.6,131.79,131.56,131.79,84260.0,130.8098,130.9986,130.77,130.9986,84260.0
2023-09-22 11:40:00,131.78,131.78,131.53,131.63,104448.0,130.9887,130.9887,130.7402,130.8396,104448.0
2023-09-22 11:45:00,131.61,131.68,131.53,131.54,92701.0,130.8197,130.8893,130.7402,130.7501,92701.0
2023-09-22 11:50:00,131.54,131.67,131.43,131.46,112684.0,130.7501,130.8794,130.6408,130.6706,112684.0
2023-09-22 11:55:00,131.46,131.59,131.37,131.41,136975.0,130.6706,130.7998,130.5812,130.6209,136975.0
2023-09-22 12:00:00,131.4,131.5,131.36,131.44,120439.0,130.611,130.7104,130.5712,130.6507,120439.0
2023-09-22 12:05:00,131.43,131.59,131.35,131.55,89083.0,130.6408,130.7998,130.5613,130.7601,89083.0
2023-09-22 12:10:00,131.55,131.65,131.43,131.56,107379.0,130.7601,130.8595,130.6408,130.77,107379.0
2023-09-22 12:15:00,131.55,131.78,131.51,131.74,126823.0,130.7601,130.9887,130.7203,130.9489,126823.0
2023-09-22 12:20:00,131.73,131.91,131.73,131.84,101725.0,130.939,131.1179,130.939,131.0483,101725.0
2023-09-22 12:25:00,131.84,131.84,131.66,131.67,108363.0,131.0483,131.0483,130.8694,130.8794,108363.0
2023-09-22 12:30:00,131.69,131.79,131.62,131.72,94640.0,130.8992,130.9986,130.8297,130.9291,94640.0
2023-09-22 12:35:00,131.73,131.8,131.69,131.76,87754.0,130.939,131.0086,130.8992,130.9688,87754.0
2023-09-22 12:40:00,131.77,131.84,131.74,131.79,112902.0,130.9788,131.0483,130.9489,130.9986,112902.0
2023-09-22 12:45:00,131.79,131.88,131.73,131.81,88031.0,130.9986,131.0881,130.939,131.0185,88031.0
2023-09-22 12:50:00,131.81,131.87,131.71,131.75,71347.0,131.0185,131.0782,130.9191,130.9589,71347.0
2023-09-22 12:55:00,131.75,131.88,131.75,131.77,90063.0,130.9589,131.0881,130.9589,130.9788,90063.0
2023-09-22 13:00:00,131.77,131.79,131.65,131.66,64060.0,130.9788,130.9986,130.8595,130.8694,64060.0
2023-09-22 13:05:00,131.65,131.7,131.56,131.58,78053.0,130.8595,130.9092,130.77,130.7899,78053.0
2023-09-22 13:10:00,131.58,131.71,131.5,131.51,80848.0,130.7899,130.9191,130.7104,130.7203,80848.0
2023-09-22 13:15:00,131.51,131.51,131.35,131.39,90495.0,130.7203,130.7203,130.5613,130.601,90495.0
2023-09-22 13:20:00,131.39,131.4,131.07,131.16,131797.0,130.601,130.611,130.283,130.3724,131797.0
2023-09-22 13:25:00,131.17,131.18,131.04,131.08,145309.0,130.3824,130.3923,130.2531,130.2929,145309.0
2023-09-22 13:30:00,131.08,131.09,130.91,131.06,89095.0,130.2929,130.3028,130.1239,130.273,89095.0
2023-09-22 13:35:00,131.06,131.19,130.89,130.95,106753.0,130.273,130.4022,130.104,130.1637,106753.0
2023-09-22 13:40:00,130.95,130.98,130.89,130.94,87870.0,130.1637,130.1935,130.104,130.1537,87870.0
2023-09-22 13:45:00,130.95,131.04,130.82,130.89,90522.0,130.1637,130.2531,130.0345,130.104,90522.0
2023-09-22 13:50:00,130.89,130.98,130.8,130.87,160121.0,130.104,130.1935,130.0146,130.0842,160121.0
2023-09-22 13:55:00,130.87,131.05,130.85,130.89,81584.0,130.0842,130.2631,130.0643,130.104,81584.0
2023-09-22 14:00:00,130.88,130.96,130.74,130.81,159883.0,130.0941,130.1736,129.9549,130.0245,159883.0
2023-09-22 14:05:00,130.81,130.82,130.58,130.64,179595.0,130.0245,130.0345,129.7959,129.8555,179595.0
2023-09-22 14:10:00,130.63,130.63,130.25,130.27,211104.0,129.8456,129.8456,129.4679,129.4878,211104.0
2023-09-22 14:15:00,130.27,130.33,130.13,130.27,219787.0,129.4878,129.5474,129.3486,129.4878,219787.0
2023-09-22 14:20:00,130.27,130.45,130.26,130.41,176252.0,129.4878,129.6667,129.4778,129.6269,176252.0
2023-09-22 14:25:00,130.41,130.58,130.3,130.34,201701.0,129.6269,129.7959,129.5176,129.5573,201701.0
2023-09-22 14:30:00,130.34,130.46,130.21,130.42,153791.0,129.5573,129.6766,129.4281,129.6369,153791.0
2023-09-22 14:35:00,130.42,130.54,130.34,130.38,99509.0,129.6369,129.7561,129.5573,129.5971,99509.0
2023-09-22 14:40:00,130.38,130.47,130.34,130.41,113430.0,129.5971,129.6866,129.5573,129.6269,113430.0
2023-09-22 14:45:00,130.41,130.59,130.35,130.59,119275.0,129.6269,129.8058,129.5673,129.8058,119275.0
2023-09-22 14:50:00,130.59,130.67,130.49,130.65,137694.0,129.8058,129.8854,129.7064,129.8655,137694.0
2023-09-22 14:55:00,130.65,130.76,130.59,130.69,97010.0,129.8655,129.9748,129.8058,129.9052,97010.0
2023-09-22 15:00:00,130.69,131.09,130.65,130.97,172622.0,129.9052,130.3028,129.8655,130.1836,172622.0
2023-09-22 15:05:00,130.97,131.43,130.94,131.43,200053.0,130.1836,130.6408,130.1537,130.6408,200053.0
2023-09-22 15:10:00,131.43,131.46,131.23,131.29,195723.0,130.6408,130.6706,130.442,130.5016,195723.0
2023-09-22 15:15:00,131.29,131.38,131.17,131.33,142287.0,130.5016,130.5911,130.3824,130.5414,142287.0
2023-09-22 15:20:00,131.34,131.38,131.15,131.27,204323.0,130.5513,130.5911,130.3625,130.4818,204323.0
2023-09-22 15:25:00,131.26,131.28,131.12,131.13,133722.0,130.4718,130.4917,130.3327,130.3426,133722.0
2023-09-22 15:30:00,131.14,131.23,130.98,130.99,137365.0,130.3525,130.442,130.1935,130.2034,137365.0
2023-09-22 15:35:00,130.98,131.05,130.91,130.97,224990.0,130.1935,130.2631,130.1239,130.1836,224990.0
2023-09-22 15:40:00,130.97,131.02,130.64,130.67,245090.0,130.1836,130.2333,129.8555,129.8854,245090.0
2023-09-22 15:45:00,130.67,130.76,130.4,130.46,331409.0,129.8854,129.9748,129.617,129.6766,331409.0
2023-09-22 15:50:00,130.45,130.45,130.05,130.28,572218.0,129.6667,129.6667,129.2691,129.4977,572218.0
2023-09-22 15:55:00,130.27,130.44,130.19,130.23,937268.0,129.4878,129.6567,129.4082,129.448,937268.0
2023-09-25 09:30:00,129.77,130.0,128.96,129.31,1140647.0,128.9908,129.2194,128.1856,128.5335,1140647.0
2023-09-25 09:35:00,129.32,129.98,129.0,129.92,427829.0,128.5435,129.1995,128.2254,129.1399,427829.0
2023-09-25 09:40:00,129.91,130.03,129.65,129.83,260166.0,129.1299,129.2492,128.8715,129.0504,260166.0
2023-09-25 09:45:00,129.83,130.05,129.73,129.83,281809.0,129.0504,129.2691,128.951,129.0504,281809.0
2023-09-25 09:50:00,129.81,130.01,129.66,129.88,316778.0,129.0305,129.2293,128.8814,129.1001,316778.0
2023-09-25 09:55:00,129.85,130.0,129.7,129.96,285827.0,129.0703,129.2194,128.9212,129.1796,285827.0
2023-09-25 10:00:00,129.97,130.29,129.92,130.19,286062.0,129.1896,129.5076,129.1399,129.4082,286062.0
2023-09-25 10:05:00,130.2,130.26,129.98,130.09,197466.0,129.4182,129.4778,129.1995,129.3088,197466.0
2023-09-25 10:10:00,130.08,130.35,130.07,130.25,139080.0,129.2989,129.5673,129.289,129.4679,139080.0
2023-09-25 10:15:00,130.24,130.44,130.14,130.14,177551.0,129.4579,129.6567,129.3585,129.3585,177551.0
2023-09-25 10:20:00,130.15,130.24,129.92,130.02,139671.0,129.3685,129.4579,129.1399,129.2393,139671.0
2023-09-25 10:25:00,130.01,130.01,129.71,129.88,119317.0,129.2293,129.2293,128.9311,129.1001,119317.0
2023-09-25 10:30:00,129.86,130.34,129.84,130.2,119863.0,129.0802,129.5573,129.0603,129.4182,119863.0
2023-09-25 10:35:00,130.22,130.29,130.07,130.23,160680.0,129.4381,129.5076,129.289,129.448,160680.0
2023-09-25 10:40:00,130.23,130.37,130.15,130.22,80710.0,129.448,129.5872,129.3685,129.4381,80710.0
2023-09-25 10:45:00,130.2,130.44,130.07,130.08,276506.0,129.4182,129.6567,129.289,129.2989,276506.0
2023-09-25 10:50:00,130.08,130.08,129.72,129.88,154675.0,129.2989,129.2989,128.9411,129.1001,154675.0
2023-09-25 10:55:00,129.87,130.0,129.8,129.8,166313.0,129.0902,129.2194,129.0206,129.0206,166313.0
2023-09-25 11:00:00,129.8,130.0,129.77,129.93,153392.0,129.0206,129.2194,128.9908,129.1498,153392.0
2023-09-25 11:05:00,129.93,130.39,129.89,130.37,151361.0,129.1498,129.607,129.11,129.5872,151361.0
2023-09-25 11:10:00,130.38,130.64,130.31,130.59,199651.0,129.5971,129.8555,129.5275,129.8058,199651.0
2023-09-25 11:15:00,130.59,130.77,130.55,130.7,214912.0,129.8058,129.9848,129.7661,129.9152,214912.0
2023-09-25 11:20:00,130.69,130.69,130.47,130.62,97625.0,129.9052,129.9052,129.6866,129.8357,97625.0
2023-09-25 11:25:00,130.62,130.73,130.51,130.54,172968.0,129.8357,129.945,129.7263,129.7561,172968.0
2023-09-25 11:30:00,130.55,130.6,130.43,130.56,163903.0,129.7661,129.8158,129.6468,129.776,163903.0
2023-09-25 11:35:00,130.58,130.65,130.44,130.46,107009.0,129.7959,129.8655,129.6567,129.6766,107009.0
2023-09-25 11:40:00,130.45,130.74,130.38,130.63,110834.0,129.6667,129.9549,129.5971,129.8456,110834.0
2023-09-25 11:45:00,130.64,130.67,130.5,130.59,64250.0,129.8555,129.8854,129.7164,129.8058,64250.0
2023-09-25 11:50:00,130.59,130.72,130.53,130.58,109439.0,129.8058,129.9351,129.7462,129.7959,109439.0
2023-09-25 11:55:00,130.6,130.72,130.47,130.58,90383.0,129.8158,129.9351,129.6866,129.7959,90383.0
2023-09-25 12:00:00,130.59,130.64,130.42,130.44,79322.0,129.8058,129.8555,129.6369,129.6567,79322.0
2023-09-25 12:05:00,130.45,130.55,130.42,130.42,58502.0,129.6667,129.7661,129.6369,129.6369,58502.0
2023-09-25 12:10:00,130.41,130.55,130.39,130.53,78528.0,129.6269,129.7661,129.607,129.7462,78528.0
2023-09-25 12:15:00,130.54,130.75,130.52,130.7,97441.0,129.7561,129.9649,129.7363,129.9152,97441.0
2023-09-25 12:20:00,130.71,130.81,130.65,130.75,82282.0,129.9251,130.0245,129.8655,129.9649,82282.0
2023-09-25 12:25:00,130.76,130.85,130.68,130.72,70377.0,129.9748,130.0643,129.8953,129.9351,70377.0
2023-09-25 12:30:00,130.73,130.78,130.67,130.69,62723.0,129.945,129.9947,129.8854,129.9052,62723.0
2023-09-25 12:35:00,130.69,130.7,130.4,130.44,59776.0,129.9052,129.9152,129.617,129.6567,59776.0
2023-09-25 12:40:00,130.43,130.54,130.34,130.37,76369.0,129.6468,129.7561,129.5573,129.5872,76369.0
2023-09-25 12:45:00,130.38,130.47,130.26,130.35,76171.0,129.5971,129.6866,129.4778,129.5673,76171.0
2023-09-25 12:50:00,130.35,130.36,130.15,130.34,82486.0,129.5673,129.5772,129.3685,129.5573,82486.0
2023-09-25 12:55:00,130.35,130.5,130.32,130.49,68539.0,129.5673,129.7164,129.5375,129.7064,68539.0
2023-09-25 13:00:00,130.49,130.6,130.44,130.47,67400.0,129.7064,129.8158,129.6567,129.6866,67400.0
2023-09-25 13:05:00,130.48,130.76,130.47,130.76,105374.0,129.6965,129.9748,129.6866,129.9748,105374.0
2023-09-25 13:10:00,130.76,130.83,130.7,130.78,89871.0,129.9748,130.0444,129.9152,129.9947,89871.0
2023-09-25 13:15:00,130.79,130.85,130.7,130.8,115687.0,130.0046,130.0643,129.9152,130.0146,115687.0
2023-09-25 13:20:00,130.81,130.84,130.56,130.57,96683.0,130.0245,130.0543,129.776,129.786,96683.0
2023-09-25 13:25:00,130.58,130.63,130.39,130.54,142822.0,129.7959,129.8456,129.607,129.7561,142822.0
2023-09-25 13:30:00,130.54,130.55,130.33,130.44,121794.0,129.7561,129.7661,129.5474,129.6567,121794.0
2023-09-25 13:35:00,130.43,130.68,130.41,130.67,79893.0,129.6468,129.8953,129.6269,129.8854,79893.0
2023-09-25 13:40:00,130.66,130.67,130.45,130.47,69275.0,129.8754,129.8854,129.6667,129.6866,69275.0
2023-09-25 13:45:00,130.47,130.65,130.41,130.64,90790.0,129.6866,129.8655,129.6269,129.8555,90790.0
2023-09-25 13:50:00,130.62,130.74,130.58,130.68,84447.0,129.8357,129.9549,129.7959,129.8953,84447.0
2023-09-25 13:55:00,130.67,130.79,130.63,130.79,76187.0,129.8854,130.0046,129.8456,130.0046,76187.0
2023-09-25 14:00:00,130.8,130.83,130.72,130.78,81164.0,130.0146,130.0444,129.9351,129.9947,81164.0
2023-09-25 14:05:00,130.78,130.84,130.72,130.75,131823.0,129.9947,130.0543,129.9351,129.9649,131823.0
2023-09-25 14:10:00,130.73,130.84,130.7,130.8,78717.0,129.945,130.0543,129.9152,130.0146,78717.0
2023-09-25 14:15:00,130.81,130.9,130.72,130.81,97433.0,130.0245,130.114,129.9351,130.0245,97433.0
2023-09-25 14:20:00,130.8,130.84,130.63,130.66,87992.0,130.0146,130.0543,129.8456,129.8754,87992.0
2023-09-25 14:25:00,130.66,130.84,130.65,130.72,82585.0,129.8754,130.0543,129.8655,129.9351,82585.0
2023-09-25 14:30:00,130.72,130.89,130.65,130.83,82937.0,129.9351,130.104,129.8655,130.0444,82937.0
2023-09-25 14:35:00,130.83,131.02,130.83,130.88,144052.0,130.0444,130.2333,130.0444,130.0941,144052.0
2023-09-25 14:40:00,130.88,130.98,130.74,130.76,113681.0,130.0941,130.1935,129.9549,129.9748,113681.0
2023-09-25 14:45:00,130.76,130.84,130.7,130.76,95600.0,129.9748,130.0543,129.9152,129.9748,95600.0
2023-09-25 14:50:00,130.75,130.82,130.68,130.71,113923.0,129.9649,130.0345,129.8953,129.9251,113923.0
2023-09-25 14:55:00,130.7,130.73,130.51,130.58,153619.0,129.9152,129.945,129.7263,129.7959,153619.0
2023-09-25 15:00:00,130.58,130.63,130.35,130.44,151751.0,129.7959,129.8456,129.5673,129.6567,151751.0
2023-09-25 15:05:00,130.44,130.48,130.27,130.31,100192.0,129.6567,129.6965,129.4878,129.5275,100192.0
2023-09-25 15:10:00,130.3,130.52,130.28,130.51,85755.0,129.5176,129.7363,129.4977,129.7263,85755.0
2023-09-25 15:15:00,130.51,130.79,130.5,130.79,156296.0,129.7263,130.0046,129.7164,130.0046,156296.0
2023-09-25 15:20:00,130.78,130.8,130.55,130.6,104022.0,129.9947,130.0146,129.7661,129.8158,104022.0
2023-09-25 15:25:00,130.59,130.73,130.5,130.72,129157.0,129.8058,129.945,129.7164,129.9351,129157.0
2023-09-25 15:30:00,130.71,130.85,130.61,130.78,126870.0,129.9251,130.0643,129.8257,129.9947,126870.0
2023-09-25 15:35:00,130.79,130.97,130.7,130.96,136478.0,130.0046,130.1836,129.9152,130.1736,136478.0
2023-09-25 15:40:00,130.96,130.98,130.71,130.81,234357.0,130.1736,130.1935,129.9251,130.0245,234357.0
2023-09-25 15:45:00,130.81,130.9,130.74,130.84,156691.0,130.0245,130.114,129.9549,130.0543,156691.0
2023-09-25 15:50:00,130.83,131.0,130.74,130.86,391484.0,130.0444,130.2134,129.9549,130.0742,391484.0
2023-09-25 15:55:00,130.85,131.17,130.69,131.14,843096.0,130.0643,130.3824,129.9052,130.3525,843096.0
2023-09-26 09:30:00,129.8,130.37,129.32,129.4,645001.0,129.0206,129.5872,128.5435,128.623,645001.0
2023-09-26 09:35:00,129.41,129.59,129.16,129.41,449969.0,128.6329,128.8118,128.3844,128.6329,449969.0
2023-09-26 09:40:00,129.4,129.63,129.19,129.22,308440.0,128.623,128.8516,128.4142,128.4441,308440.0
2023-09-26 09:45:00,129.23,129.5,128.65,128.67,445501.0,128.454,128.7224,127.8775,127.8974,445501.0
2023-09-26 09:50:00,128.67,128.74,128.39,128.55,589390.0,127.8974,127.967,127.6191,127.7781,589390.0
2023-09-26 09:55:00,128.55,128.64,128.24,128.27,321630.0,127.7781,127.8676,127.47,127.4998,321630.0
2023-09-26 10:00:00,128.27,128.46,128.14,128.18,369412.0,127.4998,127.6886,127.3706,127.4103,369412.0
2023-09-26 10:05:00,128.16,128.41,128.08,128.13,290552.0,127.3904,127.6389,127.3109,127.3606,290552.0
2023-09-26 10:10:00,128.13,128.17,127.53,127.58,552704.0,127.3606,127.4004,126.7642,126.8139,552704.0
2023-09-26 10:15:00,127.58,127.94,127.58,127.85,330369.0,126.8139,127.1718,126.8139,127.0823,330369.0
2023-09-26 10:20:00,127.86,127.96,127.7,127.84,351661.0,127.0922,127.1916,126.9332,127.0724,351661.0
2023-09-26 10:25:00,127.83,128.02,127.78,127.97,264005.0,127.0624,127.2513,127.0127,127.2016,264005.0
2023-09-26 10:30:00,127.95,128.09,127.77,127.88,202746.0,127.1817,127.3209,127.0028,127.1121,202746.0
2023-09-26 10:35:00,127.86,128.0,127.72,127.95,170133.0,127.0922,127.2314,126.9531,127.1817,170133.0
2023-09-26 10:40:00,127.95,128.2,127.85,128.18,283874.0,127.1817,127.4302,127.0823,127.4103,283874.0
2023-09-26 10:45:00,128.17,128.38,127.84,127.85,217227.0,127.4004,127.6091,127.0724,127.0823,217227.0
2023-09-26 10:50:00,127.85,127.88,127.58,127.66,232661.0,127.0823,127.1121,126.8139,126.8934,232661.0
2023-09-26 10:55:00,127.67,127.86,127.62,127.69,217213.0,126.9034,127.0922,126.8537,126.9233,217213.0
2023-09-26 11:00:00,127.68,127.82,127.61,127.76,198384.0,126.9133,127.0525,126.8437,126.9928,198384.0
2023-09-26 11:05:00,127.75,127.79,127.4,127.6,244289.0,126.9829,127.0227,126.635,126.8338,244289.0
2023-09-26 11:10:00,127.59,127.7,127.52,127.52,113095.0,126.8239,126.9332,126.7543,126.7543,113095.0
2023-09-26 11:15:00,127.51,127.65,127.47,127.62,123302.0,126.7443,126.8835,126.7046,126.8537,123302.0
2023-09-26 11:20:00,127.63,127.74,127.5,127.51,166590.0,126.8636,126.973,126.7344,126.7443,166590.0
2023-09-26 11:25:00,127.5,127.54,127.23,127.25,259168.0,126.7344,126.7742,126.466,126.4859,259168.0
2023-09-26 11:30:00,127.24,127.58,127.22,127.56,264718.0,126.476,126.8139,126.4561,126.794,264718.0
2023-09-26 11:35:00,127.56,127.79,127.52,127.76,156323.0,126.794,127.0227,126.7543,126.9928,156323.0
2023-09-26 11:40:00,127.75,127.86,127.62,127.72,108422.0,126.9829,127.0922,126.8537,126.9531,108422.0
2023-09-26 11:45:00,127.7,127.79,127.52,127.64,103503.0,126.9332,127.0227,126.7543,126.8736,103503.0
2023-09-26 11:50:00,127.64,127.66,127.43,127.44,120521.0,126.8736,126.8934,126.6648,126.6748,120521.0
2023-09-26 11:55:00,127.45,127.53,127.35,127.53,210958.0,126.6847,126.7642,126.5853,126.7642,210958.0
2023-09-26 12:00:00,127.52,127.6,127.46,127.57,76677.0,126.7543,126.8338,126.6946,126.804,76677.0
2023-09-26 12:05:00,127.56,127.86,127.5,127.8,114099.0,126.794,127.0922,126.7344,127.0326,114099.0
2023-09-26 12:10:00,127.79,127.94,127.78,127.81,100454.0,127.0227,127.1718,127.0127,127.0425,100454.0
2023-09-26 12:15:00,127.79,127.91,127.77,127.86,133774.0,127.0227,127.1419,127.0028,127.0922,133774.0
2023-09-26 12:20:00,127.87,128.15,127.78,128.15,139137.0,127.1022,127.3805,127.0127,127.3805,139137.0
2023-09-26 12:25:00,128.16,128.18,128.02,128.15,137332.0,127.3904,127.4103,127.2513,127.3805,137332.0
2023-09-26 12:30:00,128.15,128.41,128.05,128.33,162944.0,127.3805,127.6389,127.2811,127.5594,162944.0
2023-09-26 12:35:00,128.33,128.47,128.24,128.37,150595.0,127.5594,127.6986,127.47,127.5992,150595.0
2023-09-26 12:40:00,128.37,128.5,128.32,128.36,125714.0,127.5992,127.7284,127.5495,127.5892,125714.0
2023-09-26 12:45:00,128.36,128.38,128.25,128.31,94943.0,127.5892,127.6091,127.4799,127.5395,94943.0
2023-09-26 12:50:00,128.3,128.47,128.29,128.43,99504.0,127.5296,127.6986,127.5197,127.6588,99504.0
2023-09-26 12:55:00,128.43,128.46,128.26,128.37,144722.0,127.6588,127.6886,127.4898,127.5992,144722.0
2023-09-26 13:00:00,128.37,128.48,128.25,128.36,140865.0,127.5992,127.7085,127.4799,127.5892,140865.0
2023-09-26 13:05:00,128.37,128.46,128.07,128.44,206135.0,127.5992,127.6886,127.301,127.6688,206135.0
2023-09-26 13:10:00,128.45,128.56,128.39,128.52,111044.0,127.6787,127.788,127.6191,127.7483,111044.0
2023-09-26 13:15:00,128.53,128.57,128.28,128.34,107679.0,127.7582,127.798,127.5097,127.5694,107679.0
2023-09-26 13:20:00,128.34,128.46,128.32,128.39,138951.0,127.5694,127.6886,127.5495,127.6191,138951.0
2023-09-26 13:25:00,128.4,128.47,128.19,128.21,85268.0,127.629,127.6986,127.4203,127.4401,85268.0
2023-09-26 13:30:00,128.21,128.36,128.18,128.23,131024.0,127.4401,127.5892,127.4103,127.46,131024.0
2023-09-26 13:35:00,128.23,128.28,128.06,128.16,125279.0,127.46,127.5097,127.291,127.3904,125279.0
2023-09-26 13:40:00,128.16,128.27,128.07,128.13,93994.0,127.3904,127.4998,127.301,127.3606,93994.0
2023-09-26 13:45:00,128.15,128.18,127.98,128.01,113183.0,127.3805,127.4103,127.2115,127.2413,113183.0
2023-09-26 13:50:00,128.01,128.33,128.01,128.28,128880.0,127.2413,127.5594,127.2413,127.5097,128880.0
2023-09-26 13:55:00,128.28,128.48,128.25,128.47,91674.0,127.5097,127.7085,127.4799,127.6986,91674.0
2023-09-26 14:00:00,128.45,128.45,128.22,128.29,117629.0,127.6787,127.6787,127.4501,127.5197,117629.0
2023-09-26 14:05:00,128.27,128.39,128.26,128.34,108032.0,127.4998,127.6191,127.4898,127.5694,108032.0
2023-09-26 14:10:00,128.34,128.4,128.21,128.27,92854.0,127.5694,127.629,127.4401,127.4998,92854.0
2023-09-26 14:15:00,128.26,128.35,128.12,128.12,170659.0,127.4898,127.5793,127.3507,127.3507,170659.0
2023-09-26 14:20:00,128.13,128.36,128.09,128.28,90622.0,127.3606,127.5892,127.3209,127.5097,90622.0
2023-09-26 14:25:00,128.29,128.32,128.17,128.21,63638.0,127.5197,127.5495,127.4004,127.4401,63638.0
2023-09-26 14:30:00,128.2,128.38,128.15,128.3,92785.0,127.4302,127.6091,127.3805,127.5296,92785.0
2023-09-26 14:35:00,128.29,128.29,128.03,128.06,68282.0,127.5197,127.5197,127.2612,127.291,68282.0
2023-09-26 14:40:00,128.06,128.21,128.0,128.19,98062.0,127.291,127.4401,127.2314,127.4203,98062.0
2023-09-26 14:45:00,128.19,128.25,128.12,128.22,112707.0,127.4203,127.4799,127.3507,127.4501,112707.0
2023-09-26 14:50:00,128.23,128.29,128.06,128.13,128234.0,127.46,127.5197,127.291,127.3606,128234.0
2023-09-26 14:55:00,128.13,128.27,128.11,128.26,163362.0,127.3606,127.4998,127.3407,127.4898,163362.0
2023-09-26 15:00:00,128.25,128.26,128.1,128.13,148042.0,127.4799,127.4898,127.3308,127.3606,148042.0
2023-09-26 15:05:00,128.14,128.35,128.13,128.27,188400.0,127.3706,127.5793,127.3606,127.4998,188400.0
2023-09-26 15:10:00,128.28,128.42,128.24,128.25,144338.0,127.5097,127.6489,127.47,127.4799,144338.0
2023-09-26 15:15:00,128.26,128.32,128.08,128.22,280579.0,127.4898,127.5495,127.3109,127.4501,280579.0
2023-09-26 15:20:00,128.22,128.27,128.12,128.15,146674.0,127.4501,127.4998,127.3507,127.3805,146674.0
2023-09-26 15:25:00,128.15,128.36,128.07,128.27,173260.0,127.3805,127.5892,127.301,127.4998,173260.0
2023-09-26 15:30:00,128.28,128.33,128.14,128.18,230739.0,127.5097,127.5594,127.3706,127.4103,230739.0
2023-09-26 15:35:00,128.19,128.32,128.16,128.3,173135.0,127.4203,127.5495,127.3904,127.5296,173135.0
2023-09-26 15:40:00,128.3,128.41,128.19,128.4,271993.0,127.5296,127.6389,127.4203,127.629,271993.0
2023-09-26 15:45:00,128.4,128.49,128.31,128.31,229232.0,127.629,127.7185,127.5395,127.5395,229232.0
2023-09-26 15:50:00,128.32,128.61,128.29,128.44,667727.0,127.5495,127.8377,127.5197,127.6688,667727.0
2023-09-26 15:55:00,128.44,128.68,128.4,128.56,1082182.0,127.6688,127.9073,127.629,127.788,1082182.0
2023-09-27 09:30:00,128.63,129.64,128.55,129.44,760071.0,127.8576,128.8615,127.7781,128.6627,760071.0
2023-09-27 09:35:00,129.44,129.75,129.21,129.74,354405.0,128.6627,128.9709,128.4341,128.9609,354405.0
2023-09-27 09:40:00,129.74,129.97,129.52,129.86,561932.0,128.9609,129.1896,128.7423,129.0802,561932.0
2023-09-27 09:45:00,129.86,130.02,129.6,129.65,240371.0,129.0802,129.2393,128.8218,128.8715,240371.0
2023-09-27 09:50:00,129.66,129.96,129.6,129.94,223733.0,128.8814,129.1796,128.8218,129.1597,223733.0
2023-09-27 09:55:00,129.94,129.99,129.49,129.65,254545.0,129.1597,129.2094,128.7124,128.8715,254545.0
2023-09-27 10:00:00,129.66,129.77,129.01,129.03,164813.0,128.8814,128.9908,128.2353,128.2552,164813.0
2023-09-27 10:05:00,129.01,129.11,128.86,129.05,179230.0,128.2353,128.3347,128.0862,128.2751,179230.0
2023-09-27 10:10:00,129.05,129.05,128.79,128.93,139526.0,128.2751,128.2751,128.0167,128.1558,139526.0
2023-09-27 10:15:00,128.93,129.15,128.91,129.07,152595.0,128.1558,128.3745,128.1359,128.295,152595.0
2023-09-27 10:20:00,129.09,129.53,129.09,129.39,178319.0,128.3148,128.7522,128.3148,128.613,178319.0
2023-09-27 10:25:00,129.4,129.65,129.33,129.46,107882.0,128.623,128.8715,128.5534,128.6826,107882.0
2023-09-27 10:30:00,129.46,129.51,129.18,129.46,242897.0,128.6826,128.7323,128.4043,128.6826,242897.0
2023-09-27 10:35:00,129.46,129.48,129.24,129.25,145959.0,128.6826,128.7025,128.4639,128.4739,145959.0
2023-09-27 10:40:00,129.25,129.25,129.03,129.07,139556.0,128.4739,128.4739,128.2552,128.295,139556.0
2023-09-27 10:45:00,129.08,129.43,128.96,129.35,108051.0,128.3049,128.6528,128.1856,128.5733,108051.0
2023-09-27 10:50:00,129.35,129.36,128.93,129.13,157209.0,128.5733,128.5832,128.1558,128.3546,157209.0
2023-09-27 10:55:00,129.13,129.23,128.99,129.18,158532.0,128.3546,128.454,128.2154,128.4043,158532.0
2023-09-27 11:00:00,129.18,129.55,129.15,129.4,202631.0,128.4043,128.7721,128.3745,128.623,202631.0
2023-09-27 11:05:00,129.4,129.51,129.28,129.46,169611.0,128.623,128.7323,128.5037,128.6826,169611.0
2023-09-27 11:10:00,129.48,129.59,129.29,129.39,106909.0,128.7025,128.8118,128.5136,128.613,106909.0
2023-09-27 11:15:00,129.38,129.41,129.25,129.27,86356.0,128.6031,128.6329,128.4739,128.4938,86356.0
2023-09-27 11:20:00,129.27,129.53,129.23,129.34,89742.0,128.4938,128.7522,128.454,128.5633,89742.0
2023-09-27 11:25:00,129.34,129.56,129.31,129.48,141770.0,128.5633,128.782,128.5335,128.7025,141770.0
2023-09-27 11:30:00,129.49,129.59,129.42,129.55,116188.0,128.7124,128.8118,128.6429,128.7721,116188.0
2023-09-27 11:35:00,129.55,129.59,129.26,129.27,95298.0,128.7721,128.8118,128.4838,128.4938,95298.0
2023-09-27 11:40:00,129.27,129.42,129.23,129.33,130298.0,128.4938,128.6429,128.454,128.5534,130298.0
2023-09-27 11:45:00,129.33,129.42,129.11,129.26,131771.0,128.5534,128.6429,128.3347,128.4838,131771.0
2023-09-27 11:50:00,129.26,129.5,129.25,129.47,120472.0,128.4838,128.7224,128.4739,128.6926,120472.0
2023-09-27 11:55:00,129.47,129.62,129.45,129.49,134915.0,128.6926,128.8417,128.6727,128.7124,134915.0
2023-09-27 12:00:00,129.47,129.49,129.12,129.15,130356.0,128.6926,128.7124,128.3447,128.3745,130356.0
2023-09-27 12:05:00,129.15,129.19,129.06,129.08,110531.0,128.3745,128.4142,128.285,128.3049,110531.0
2023-09-27 12:10:00,129.08,129.23,129.07,129.19,85992.0,128.3049,128.454,128.295,128.4142,85992.0
2023-09-27 12:15:00,129.18,129.37,129.16,129.25,135955.0,128.4043,128.5932,128.3844,128.4739,135955.0
2023-09-27 12:20:00,129.24,129.45,129.23,129.37,126254.0,128.4639,128.6727,128.454,128.5932,126254.0
2023-09-27 12:25:00,129.36,129.59,129.35,129.54,155376.0,128.5832,128.8118,128.5733,128.7621,155376.0
2023-09-27 12:30:00,129.55,129.66,129.42,129.57,177703.0,128.7721,128.8814,128.6429,128.792,177703.0
2023-09-27 12:35:00,129.56,129.68,129.4,129.52,96018.0,128.782,128.9013,128.623,128.7423,96018.0
2023-09-27 12:40:00,129.52,129.69,129.44,129.63,188555.0,128.7423,128.9112,128.6627,128.8516,188555.0
2023-09-27 12:45:00,129.62,129.79,129.61,129.68,121250.0,128.8417,129.0106,128.8317,128.9013,121250.0
2023-09-27 12:50:00,129.66,129.76,129.64,129.71,92385.0,128.8814,128.9808,128.8615,128.9311,92385.0
2023-09-27 12:55:00,129.72,129.73,129.55,129.63,100072.0,128.9411,128.951,128.7721,128.8516,100072.0
2023-09-27 13:00:00,129.64,129.9,129.62,129.89,154468.0,128.8615,129.12,128.8417,129.11,154468.0
2023-09-27 13:05:00,129.9,129.91,129.65,129.73,165106.0,129.12,129.1299,128.8715,128.951,165106.0
2023-09-27 13:10:00,129.72,129.77,129.48,129.5,191546.0,128.9411,128.9908,128.7025,128.7224,191546.0
2023-09-27 13:15:00,129.5,129.64,129.41,129.58,108876.0,128.7224,128.8615,128.6329,128.8019,108876.0
2023-09-27 13:20:00,129.58,129.61,129.32,129.55,157839.0,128.8019,128.8317,128.5435,128.7721,157839.0
2023-09-27 13:25:00,129.55,129.62,129.28,129.3,123656.0,128.7721,128.8417,128.5037,128.5236,123656.0
2023-09-27 13:30:00,129.27,129.41,129.25,129.39,88507.0,128.4938,128.6329,128.4739,128.613,88507.0
2023-09-27 13:35:00,129.38,129.44,129.11,129.11,103199.0,128.6031,128.6627,128.3347,128.3347,103199.0
2023-09-27 13:40:00,129.12,129.22,128.8,129.22,179657.0,128.3447,128.4441,128.0266,128.4441,179657.0
2023-09-27 13:45:00,129.23,129.26,129.08,129.18,137184.0,128.454,128.4838,128.3049,128.4043,137184.0
2023-09-27 13:50:00,129.18,129.25,129.04,129.16,160129.0,128.4043,128.4739,128.2651,128.3844,160129.0
2023-09-27 13:55:00,129.16,129.2,129.02,129.09,86071.0,128.3844,128.4242,128.2453,128.3148,86071.0
2023-09-27 14:00:00,129.09,129.09,128.92,129.03,105610.0,128.3148,128.3148,128.1459,128.2552,105610.0
2023-09-27 14:05:00,129.03,129.14,128.78,128.84,122837.0,128.2552,128.3645,128.0067,128.0664,122837.0
2023-09-27 14:10:00,128.83,128.93,128.74,128.91,100295.0,128.0564,128.1558,127.967,128.1359,100295.0
2023-09-27 14:15:00,128.92,129.2,128.92,129.0,116246.0,128.1459,128.4242,128.1459,128.2254,116246.0
2023-09-27 14:20:00,128.99,129.19,128.95,129.19,80346.0,128.2154,128.4142,128.1757,128.4142,80346.0
2023-09-27 14:25:00,129.19,129.55,129.12,129.51,153748.0,128.4142,128.7721,128.3447,128.7323,153748.0
2023-09-27 14:30:00,129.52,129.8,129.52,129.71,167687.0,128.7423,129.0206,128.7423,128.9311,167687.0
2023-09-27 14:35:00,129.73,130.04,129.73,130.02,203749.0,128.951,129.2591,128.951,129.2393,203749.0
2023-09-27 14:40:00,130.02,130.3,129.9,130.25,213247.0,129.2393,129.5176,129.12,129.4679,213247.0
2023-09-27 14:45:00,130.25,130.38,130.14,130.17,157094.0,129.4679,129.5971,129.3585,129.3884,157094.0
2023-09-27 14:50:00,130.18,130.34,130.12,130.3,118208.0,129.3983,129.5573,129.3387,129.5176,118208.0
2023-09-27 14:55:00,130.3,130.35,130.09,130.19,165418.0,129.5176,129.5673,129.3088,129.4082,165418.0
2023-09-27 15:00:00,130.2,130.57,130.14,130.56,180805.0,129.4182,129.786,129.3585,129.776,180805.0
2023-09-27 15:05:00,130.57,130.73,130.45,130.68,184054.0,129.786,129.945,129.6667,129.8953,184054.0
2023-09-27 15:10:00,130.7,130.85,130.57,130.62,270954.0,129.9152,130.0643,129.786,129.8357,270954.0
2023-09-27 15:15:00,130.63,130.7,130.53,130.6,199854.0,129.8456,129.9152,129.7462,129.8158,199854.0
2023-09-27 15:20:00,130.61,130.85,130.6,130.78,198576.0,129.8257,130.0643,129.8158,129.9947,198576.0
2023-09-27 15:25:00,130.76,130.9,130.55,130.56,268263.0,129.9748,130.114,129.7661,129.776,268263.0
2023-09-27 15:30:00,130.57,130.85,130.46,130.81,270213.0,129.786,130.0643,129.6766,130.0245,270213.0
2023-09-27 15:35:00,130.81,130.81,130.46,130.53,271667.0,130.0245,130.0245,129.6766,129.7462,271667.0
2023-09-27 15:40:00,130.52,130.53,129.99,130.1,355597.0,129.7363,129.7462,129.2094,129.3188,355597.0
2023-09-27 15:45:00,130.09,130.2,129.93,130.19,298793.0,129.3088,129.4182,129.1498,129.4082,298793.0
2023-09-27 15:50:00,130.19,130.6,130.1,130.55,504826.0,129.4082,129.8158,129.3188,129.7661,504826.0
2023-09-27 15:55:00,130.55,130.62,130.41,130.59,1005600.0,129.7661,129.8357,129.6269,129.8058,1005600.0
2023-09-28 09:30:00,129.82,130.71,129.79,130.67,671181.0,129.0405,129.9251,129.0106,129.8854,671181.0
2023-09-28 09:35:00,130.65,130.72,129.99,130.25,252396.0,129.8655,129.9351,129.2094,129.4679,252396.0
2023-09-28 09:40:00,130.26,130.29,129.82,129.99,387111.0,129.4778,129.5076,129.0405,129.2094,387111.0
2023-09-28 09:45:00,129.97,130.57,129.88,130.2,252831.0,129.1896,129.786,129.1001,129.4182,252831.0
2023-09-28 09:50:00,130.2,130.68,130.17,130.66,265828.0,129.4182,129.8953,129.3884,129.8754,265828.0
2023-09-28 09:55:00,130.65,130.74,130.29,130.5,208143.0,129.8655,129.9549,129.5076,129.7164,208143.0
2023-09-28 10:00:00,130.47,130.73,130.44,130.71,203261.0,129.6866,129.945,129.6567,129.9251,203261.0
2023-09-28 10:05:00,130.71,130.92,130.29,130.85,192771.0,129.9251,130.1339,129.5076,130.0643,192771.0
2023-09-28 10:10:00,130.82,131.05,130.76,130.84,241315.0,130.0345,130.2631,129.9748,130.0543,241315.0
2023-09-28 10:15:00,130.88,130.9,130.52,130.9,139123.0,130.0941,130.114,129.7363,130.114,139123.0
2023-09-28 10:20:00,130.9,131.15,130.83,130.98,137672.0,130.114,130.3625,130.0444,130.1935,137672.0
2023-09-28 10:25:00,130.98,131.02,130.77,130.81,103397.0,130.1935,130.2333,129.9848,130.0245,103397.0
2023-09-28 10:30:00,130.81,130.84,130.39,130.6,184277.0,130.0245,130.0543,129.607,129.8158,184277.0
2023-09-28 10:35:00,130.62,130.9,130.61,130.88,155723.0,129.8357,130.114,129.8257,130.0941,155723.0
2023-09-28 10:40:00,130.87,131.21,130.77,131.19,215951.0,130.0842,130.4221,129.9848,130.4022,215951.0
2023-09-28 10:45:00,131.18,131.42,131.12,131.33,213445.0,130.3923,130.6309,130.3327,130.5414,213445.0
2023-09-28 10:50:00,131.31,131.38,131.19,131.27,182872.0,130.5215,130.5911,130.4022,130.4818,182872.0
2023-09-28 10:55:00,131.26,131.31,131.02,131.14,148023.0,130.4718,130.5215,130.2333,130.3525,148023.0
2023-09-28 11:00:00,131.13,131.14,130.93,130.93,197199.0,130.3426,130.3525,130.1438,130.1438,197199.0
2023-09-28 11:05:00,130.92,131.19,130.86,131.03,170061.0,130.1339,130.4022,130.0742,130.2432,170061.0
2023-09-28 11:10:00,131.04,131.09,130.86,131.06,141129.0,130.2531,130.3028,130.0742,130.273,141129.0
2023-09-28 11:15:00,131.06,131.42,131.0,131.34,139669.0,130.273,130.6309,130.2134,130.5513,139669.0
2023-09-28 11:20:00,131.35,131.59,131.23,131.59,161480.0,130.5613,130.7998,130.442,130.7998,161480.0
2023-09-28 11:25:00,131.59,131.77,131.44,131.77,222774.0,130.7998,130.9788,130.6507,130.9788,222774.0
2023-09-28 11:30:00,131.77,132.02,131.74,131.89,313088.0,130.9788,131.2273,130.9489,131.098,313088.0
2023-09-28 11:35:00,131.9,132.02,131.83,131.94,136412.0,131.108,131.2273,131.0384,131.1477,136412.0
2023-09-28 11:40:00,131.93,132.18,131.92,132.13,212352.0,131.1378,131.3863,131.1279,131.3366,212352.0
2023-09-28 11:45:00,132.13,132.31,132.05,132.28,230428.0,131.3366,131.5155,131.2571,131.4857,230428.0
2023-09-28 11:50:00,132.28,132.62,132.28,132.55,328251.0,131.4857,131.8237,131.4857,131.7541,328251.0
2023-09-28 11:55:00,132.56,132.65,132.44,132.55,242715.0,131.764,131.8535,131.6447,131.7541,242715.0
2023-09-28 12:00:00,132.56,132.87,132.5,132.72,331281.0,131.764,132.0722,131.7044,131.9231,331281.0
2023-09-28 12:05:00,132.71,132.92,132.51,132.55,324500.0,131.9131,132.1219,131.7143,131.7541,324500.0
2023-09-28 12:10:00,132.55,132.78,132.54,132.77,149863.0,131.7541,131.9827,131.7441,131.9728,149863.0
2023-09-28 12:15:00,132.77,132.97,132.74,132.96,253715.0,131.9728,132.1716,131.9429,132.1616,253715.0
2023-09-28 12:20:00,132.94,133.07,132.84,132.89,213225.0,132.1417,132.271,132.0423,132.092,213225.0
2023-09-28 12:25:00,132.9,133.3,132.86,133.2,201413.0,132.102,132.4996,132.0622,132.4002,201413.0
2023-09-28 12:30:00,133.21,133.28,133.0,133.01,146682.0,132.4101,132.4797,132.2014,132.2113,146682.0
2023-09-28 12:35:00,133.01,133.17,132.94,133.06,164468.0,132.2113,132.3704,132.1417,132.261,164468.0
2023-09-28 12:40:00,133.06,133.24,133.02,133.2,117233.0,132.261,132.4399,132.2213,132.4002,117233.0
2023-09-28 12:45:00,133.19,133.22,132.86,132.86,134148.0,132.3902,132.42,132.0622,132.0622,134148.0
2023-09-28 12:50:00,132.86,132.95,132.71,132.71,149113.0,132.0622,132.1517,131.9131,131.9131,149113.0
2023-09-28 12:55:00,132.71,132.85,132.65,132.77,125685.0,131.9131,132.0523,131.8535,131.9728,125685.0
2023-09-28 13:00:00,132.78,132.93,132.58,132.59,142070.0,131.9827,132.1318,131.7839,131.7938,142070.0
2023-09-28 13:05:00,132.58,132.86,132.45,132.85,156600.0,131.7839,132.0622,131.6547,132.0523,156600.0
2023-09-28 13:10:00,132.85,132.95,132.77,132.8,104993.0,132.0523,132.1517,131.9728,132.0026,104993.0
2023-09-28 13:15:00,132.81,132.86,132.74,132.76,113587.0,132.0125,132.0622,131.9429,131.9628,113587.0
2023-09-28 13:20:00,132.76,133.0,132.74,132.94,100646.0,131.9628,132.2014,131.9429,132.1417,100646.0
2023-09-28 13:25:00,132.94,132.97,132.64,132.65,113888.0,132.1417,132.1716,131.8435,131.8535,113888.0
2023-09-28 13:30:00,132.66,132.68,132.42,132.45,179285.0,131.8634,131.8833,131.6249,131.6547,179285.0
2023-09-28 13:35:00,132.45,132.62,132.44,132.5,124490.0,131.6547,131.8237,131.6447,131.7044,124490.0
2023-09-28 13:40:00,132.54,132.54,132.26,132.3,107918.0,131.7441,131.7441,131.4658,131.5056,107918.0
2023-09-28 13:45:00,132.31,132.62,132.29,132.47,166668.0,131.5155,131.8237,131.4956,131.6746,166668.0
2023-09-28 13:50:00,132.46,132.55,132.29,132.35,157957.0,131.6646,131.7541,131.4956,131.5553,157957.0
2023-09-28 13:55:00,132.34,132.41,132.26,132.33,111872.0,131.5453,131.6149,131.4658,131.5354,111872.0
2023-09-28 14:00:00,132.33,132.38,132.14,132.14,106121.0,131.5354,131.5851,131.3465,131.3465,106121.0
2023-09-28 14:05:00,132.15,132.39,132.08,132.35,106043.0,131.3565,131.595,131.2869,131.5553,106043.0
2023-09-28 14:10:00,132.36,132.64,132.24,132.63,140790.0,131.5652,131.8435,131.4459,131.8336,140790.0
2023-09-28 14:15:00,132.63,132.74,132.58,132.62,134664.0,131.8336,131.9429,131.7839,131.8237,134664.0
2023-09-28 14:20:00,132.62,132.69,132.49,132.51,106689.0,131.8237,131.8932,131.6944,131.7143,106689.0
2023-09-28 14:25:00,132.5,132.8,132.46,132.74,156531.0,131.7044,132.0026,131.6646,131.9429,156531.0
2023-09-28 14:30:00,132.74,132.76,132.36,132.36,99262.0,131.9429,131.9628,131.5652,131.5652,99262.0
2023-09-28 14:35:00,132.35,132.39,132.09,132.2,142505.0,131.5553,131.595,131.2968,131.4062,142505.0
2023-09-28 14:40:00,132.19,132.32,132.12,132.17,92157.0,131.3962,131.5255,131.3267,131.3764,92157.0
2023-09-28 14:45:00,132.15,132.2,131.87,131.87,208400.0,131.3565,131.4062,131.0782,131.0782,208400.0
2023-09-28 14:50:00,131.88,132.03,131.86,132.02,177593.0,131.0881,131.2372,131.0682,131.2273,177593.0
2023-09-28 14:55:00,132.02,132.26,131.97,132.26,102864.0,131.2273,131.4658,131.1776,131.4658,102864.0
2023-09-28 15:00:00,132.26,132.44,132.25,132.39,102331.0,131.4658,131.6447,131.4559,131.595,102331.0
2023-09-28 15:05:00,132.4,132.43,132.21,132.38,107925.0,131.605,131.6348,131.4161,131.5851,107925.0
2023-09-28 15:10:00,132.39,132.6,132.36,132.54,128902.0,131.595,131.8038,131.5652,131.7441,128902.0
2023-09-28 15:15:00,132.52,132.69,132.5,132.61,112225.0,131.7243,131.8932,131.7044,131.8137,112225.0
2023-09-28 15:20:00,132.61,132.67,132.58,132.66,91669.0,131.8137,131.8734,131.7839,131.8634,91669.0
2023-09-28 15:25:00,132.67,132.76,132.64,132.72,141621.0,131.8734,131.9628,131.8435,131.9231,141621.0
2023-09-28 15:30:00,132.72,132.78,132.53,132.54,198730.0,131.9231,131.9827,131.7342,131.7441,198730.0
2023-09-28 15:35:00,132.54,132.58,132.09,132.11,150360.0,131.7441,131.7839,131.2968,131.3167,150360.0
2023-09-28 15:40:00,132.12,132.32,132.05,132.27,268184.0,131.3267,131.5255,131.2571,131.4758,268184.0
2023-09-28 15:45:00,132.28,132.31,132.02,132.07,239622.0,131.4857,131.5155,131.2273,131.277,239622.0
2023-09-28 15:50:00,132.09,132.24,132.03,132.13,316003.0,131.2968,131.4459,131.2372,131.3366,316003.0
2023-09-28 15:55:00,132.12,132.45,132.12,132.3,892458.0,131.3267,131.6547,131.3267,131.5056,892458.0
2023-09-29 09:30:00,133.28,133.65,132.33,132.75,1298672.0,132.4797,132.8475,131.5354,131.9529,1298672.0
2023-09-29 09:35:00,132.77,133.06,132.44,133.01,437294.0,131.9728,132.261,131.6447,132.2113,437294.0
2023-09-29 09:40:00,133.02,133.29,132.7,133.24,290730.0,132.2213,132.4896,131.9032,132.4399,290730.0
2023-09-29 09:45:00,133.25,133.62,133.14,133.33,367124.0,132.4499,132.8176,132.3405,132.5294,367124.0
2023-09-29 09:50:00,133.34,133.79,133.3,133.78,333601.0,132.5393,132.9866,132.4996,132.9767,333601.0
2023-09-29 09:55:00,133.8,133.88,133.64,133.71,253489.0,132.9966,133.0761,132.8375,132.9071,253489.0
2023-09-29 10:00:00,133.73,134.05,133.73,133.92,402131.0,132.927,133.2451,132.927,133.1158,402131.0
2023-09-29 10:05:00,133.93,133.94,133.46,133.65,260835.0,133.1258,133.1357,132.6586,132.8475,260835.0
2023-09-29 10:10:00,133.65,133.73,133.51,133.71,246175.0,132.8475,132.927,132.7083,132.9071,246175.0
2023-09-29 10:15:00,133.68,133.79,133.53,133.64,117059.0,132.8773,132.9866,132.7282,132.8375,117059.0
2023-09-29 10:20:00,133.65,133.66,133.17,133.21,152434.0,132.8475,132.8574,132.3704,132.4101,152434.0
2023-09-29 10:25:00,133.22,133.46,133.15,133.42,190643.0,132.42,132.6586,132.3505,132.6188,190643.0
2023-09-29 10:30:00,133.42,133.75,133.37,133.41,155732.0,132.6188,132.9469,132.5691,132.6089,155732.0
2023-09-29 10:35:00,133.43,133.49,133.19,133.24,157411.0,132.6288,132.6884,132.3902,132.4399,157411.0
2023-09-29 10:40:00,133.23,133.33,133.15,133.31,148939.0,132.43,132.5294,132.3505,132.5095,148939.0
2023-09-29 10:45:00,133.29,133.45,133.15,133.19,159594.0,132.4896,132.6487,132.3505,132.3902,159594.0
2023-09-29 10:50:00,133.2,133.29,132.95,133.2,316409.0,132.4002,132.4896,132.1517,132.4002,316409.0
2023-09-29 10:55:00,133.2,133.2,132.8,132.83,180766.0,132.4002,132.4002,132.0026,132.0324,180766.0
2023-09-29 11:00:00,132.84,132.91,132.56,132.59,209584.0,132.0423,132.1119,131.764,131.7938,209584.0
2023-09-29 11:05:00,132.59,132.66,132.42,132.48,284130.0,131.7938,131.8634,131.6249,131.6845,284130.0
2023-09-29 11:10:00,132.48,132.62,132.43,132.51,123929.0,131.6845,131.8237,131.6348,131.7143,123929.0
2023-09-29 11:15:00,132.53,132.53,132.4,132.5,173213.0,131.7342,131.7342,131.605,131.7044,173213.0
2023-09-29 11:20:00,132.5,132.69,132.48,132.53,213873.0,131.7044,131.8932,131.6845,131.7342,213873.0
2023-09-29 11:25:00,132.52,132.6,132.05,132.07,227673.0,131.7243,131.8038,131.2571,131.277,227673.0
2023-09-29 11:30:00,132.08,132.15,131.83,131.87,221867.0,131.2869,131.3565,131.0384,131.0782,221867.0
2023-09-29 11:35:00,131.87,132.0,131.8,131.87,203190.0,131.0782,131.2074,131.0086,131.0782,203190.0
2023-09-29 11:40:00,131.87,132.08,131.78,131.99,217709.0,131.0782,131.2869,130.9887,131.1974,217709.0
2023-09-29 11:45:00,132.01,132.09,131.93,131.99,141224.0,131.2173,131.2968,131.1378,131.1974,141224.0
2023-09-29 11:50:00,131.99,132.1,131.8,131.94,149953.0,131.1974,131.3068,131.0086,131.1477,149953.0
2023-09-29 11:55:00,131.93,132.34,131.91,132.17,122105.0,131.1378,131.5453,131.1179,131.3764,122105.0
2023-09-29 12:00:00,132.17,132.18,131.91,131.99,129969.0,131.3764,131.3863,131.1179,131.1974,129969.0
2023-09-29 12:05:00,131.98,132.18,131.9,132.02,151560.0,131.1875,131.3863,131.108,131.2273,151560.0
2023-09-29 12:10:00,132.04,132.2,131.69,131.75,212479.0,131.2471,131.4062,130.8992,130.9589,212479.0
2023-09-29 12:15:00,131.74,132.08,131.71,132.05,120703.0,130.9489,131.2869,130.9191,131.2571,120703.0
2023-09-29 12:20:00,132.04,132.23,132.01,132.06,132098.0,131.2471,131.436,131.2173,131.267,132098.0
2023-09-29 12:25:00,132.05,132.11,131.91,131.97,121915.0,131.2571,131.3167,131.1179,131.1776,121915.0
2023-09-29 12:30:00,131.97,132.03,131.8,131.92,161941.0,131.1776,131.2372,131.0086,131.1279,161941.0
2023-09-29 12:35:00,131.94,132.05,131.82,131.86,77192.0,131.1477,131.2571,131.0285,131.0682,77192.0
2023-09-29 12:40:00,131.86,132.02,131.78,131.82,87678.0,131.0682,131.2273,130.9887,131.0285,87678.0
2023-09-29 12:45:00,131.83,131.98,131.61,131.73,155986.0,131.0384,131.1875,130.8197,130.939,155986.0
2023-09-29 12:50:00,131.74,131.79,131.53,131.54,141090.0,130.9489,130.9986,130.7402,130.7501,141090.0
2023-09-29 12:55:00,131.55,131.68,131.5,131.61,114829.0,130.7601,130.8893,130.7104,130.8197,114829.0
2023-09-29 13:00:00,131.61,131.61,131.29,131.39,144789.0,130.8197,130.8197,130.5016,130.601,144789.0
2023-09-29 13:05:00,131.38,131.4,131.07,131.17,164067.0,130.5911,130.611,130.283,130.3824,164067.0
2023-09-29 13:10:00,131.17,131.31,131.15,131.17,337752.0,130.3824,130.5215,130.3625,130.3824,337752.0
2023-09-29 13:15:00,131.19,131.3,130.95,131.12,152261.0,130.4022,130.5116,130.1637,130.3327,152261.0
2023-09-29 13:20:00,131.14,131.31,131.11,131.11,138957.0,130.3525,130.5215,130.3227,130.3227,138957.0
2023-09-29 13:25:00,131.14,131.28,131.08,131.15,164158.0,130.3525,130.4917,130.2929,130.3625,164158.0
2023-09-29 13:30:00,131.15,131.21,130.91,130.96,133487.0,130.3625,130.4221,130.1239,130.1736,133487.0
2023-09-29 13:35:00,130.98,131.17,130.97,131.08,82905.0,130.1935,130.3824,130.1836,130.2929,82905.0
2023-09-29 13:40:00,131.08,131.22,131.01,131.14,86327.0,130.2929,130.4321,130.2233,130.3525,86327.0
2023-09-29 13:45:00,131.13,131.2,130.81,130.91,139933.0,130.3426,130.4122,130.0245,130.1239,139933.0
2023-09-29 13:50:00,130.93,130.98,130.77,130.81,165898.0,130.1438,130.1935,129.9848,130.0245,165898.0
2023-09-29 13:55:00,130.82,130.95,130.61,130.61,157339.0,130.0345,130.1637,129.8257,129.8257,157339.0
2023-09-29 14:00:00,130.6,130.79,130.57,130.75,154892.0,129.8158,130.0046,129.786,129.9649,154892.0
2023-09-29 14:05:00,130.73,130.8,130.64,130.71,133650.0,129.945,130.0146,129.8555,129.9251,133650.0
2023-09-29 14:10:00,130.71,130.86,130.67,130.78,130135.0,129.9251,130.0742,129.8854,129.9947,130135.0
2023-09-29 14:15:00,130.78,130.85,130.53,130.53,147265.0,129.9947,130.0643,129.7462,129.7462,147265.0
2023-09-29 14:20:00,130.54,130.8,130.5,130.78,144924.0,129.7561,130.0146,129.7164,129.9947,144924.0
2023-09-29 14:25:00,130.79,130.95,130.52,130.56,196944.0,130.0046,130.1637,129.7363,129.776,196944.0
2023-09-29 14:30:00,130.56,130.69,130.36,130.56,196045.0,129.776,129.9052,129.5772,129.776,196045.0
2023-09-29 14:35:00,130.55,130.69,130.51,130.55,153043.0,129.7661,129.9052,129.7263,129.7661,153043.0
2023-09-29 14:40:00,130.55,130.97,130.53,130.85,210165.0,129.7661,130.1836,129.7462,130.0643,210165.0
2023-09-29 14:45:00,130.86,130.88,130.67,130.69,84615.0,130.0742,130.0941,129.8854,129.9052,84615.0
2023-09-29 14:50:00,130.68,130.77,130.56,130.72,112499.0,129.8953,129.9848,129.776,129.9351,112499.0
2023-09-29 14:55:00,130.71,131.13,130.69,131.13,207922.0,129.9251,130.3426,129.9052,130.3426,207922.0
2023-09-29 15:00:00,131.14,131.24,130.78,130.88,170096.0,130.3525,130.4519,129.9947,130.0941,170096.0
2023-09-29 15:05:00,130.89,131.08,130.87,130.9,105702.0,130.104,130.2929,130.0842,130.114,105702.0
2023-09-29 15:10:00,130.9,131.15,130.81,130.96,146022.0,130.114,130.3625,130.0245,130.1736,146022.0
2023-09-29 15:15:00,130.95,131.08,130.87,130.95,142448.0,130.1637,130.2929,130.0842,130.1637,142448.0
2023-09-29 15:20:00,130.95,131.05,130.86,130.91,132516.0,130.1637,130.2631,130.0742,130.1239,132516.0
2023-09-29 15:25:00,130.91,130.99,130.69,130.92,137206.0,130.1239,130.2034,129.9052,130.1339,137206.0
2023-09-29 15:30:00,130.91,130.97,130.77,130.77,187167.0,130.1239,130.1836,129.9848,129.9848,187167.0
2023-09-29 15:35:00,130.77,130.97,130.75,130.92,243761.0,129.9848,130.1836,129.9649,130.1339,243761.0
2023-09-29 15:40:00,130.92,130.92,130.73,130.78,281607.0,130.1339,130.1339,129.945,129.9947,281607.0
2023-09-29 15:45:00,130.79,131.03,130.76,131.01,307931.0,130.0046,130.2432,129.9748,130.2233,307931.0
2023-09-29 15:50:00,130.99,131.46,130.78,130.98,936913.0,130.2034,130.6706,129.9947,130.1935,936913.0
2023-09-29 15:55:00,130.97,130.97,130.43,130.81,2071192.0,130.1836,130.1836,129.6468,130.0245,2071192.0
2023-10-02 09:30:00,131.21,132.32,131.15,132.2,886342.0,130.4221,131.5255,130.3625,131.4062,886342.0
2023-10-02 09:35:00,132.21,132.97,131.95,132.82,322473.0,131.4161,132.1716,131.1577,132.0225,322473.0
2023-10-02 09:40:00,132.8,133.1,132.71,133.09,362256.0,132.0026,132.3008,131.9131,132.2908,362256.0
2023-10-02 09:45:00,133.08,133.27,132.79,132.8,352245.0,132.2809,132.4697,131.9926,132.0026,352245.0
2023-10-02 09:50:00,132.81,133.09,132.48,132.75,164734.0,132.0125,132.2908,131.6845,131.9529,164734.0
2023-10-02 09:55:00,132.73,132.86,132.5,132.51,177463.0,131.933,132.0622,131.7044,131.7143,177463.0
2023-10-02 10:00:00,132.51,133.56,132.44,133.42,462577.0,131.7143,132.758,131.6447,132.6188,462577.0
2023-10-02 10:05:00,133.4,133.51,133.14,133.21,215621.0,132.599,132.7083,132.3405,132.4101,215621.0
2023-10-02 10:10:00,133.22,133.26,132.65,132.65,201793.0,132.42,132.4598,131.8535,131.8535,201793.0
2023-10-02 10:15:00,132.66,133.12,132.66,132.89,184487.0,131.8634,132.3207,131.8634,132.092,184487.0
2023-10-02 10:20:00,132.88,133.27,132.73,133.26,210864.0,132.0821,132.4697,131.933,132.4598,210864.0
2023-10-02 10:25:00,133.26,133.49,132.89,132.99,189845.0,132.4598,132.6884,132.092,132.1914,189845.0
2023-10-02 10:30:00,132.99,133.53,132.77,133.37,247224.0,132.1914,132.7282,131.9728,132.5691,247224.0
2023-10-02 10:35:00,133.38,133.5,133.22,133.45,283307.0,132.5791,132.6984,132.42,132.6487,283307.0
2023-10-02 10:40:00,133.46,133.56,133.13,133.29,314255.0,132.6586,132.758,132.3306,132.4896,314255.0
2023-10-02 10:45:00,133.31,133.63,133.28,133.53,263523.0,132.5095,132.8276,132.4797,132.7282,263523.0
2023-10-02 10:50:00,133.52,133.84,133.5,133.52,224504.0,132.7182,133.0363,132.6984,132.7182,224504.0
2023-10-02 10:55:00,133.54,133.6,133.24,133.39,159378.0,132.7381,132.7978,132.4399,132.589,159378.0
2023-10-02 11:00:00,133.4,133.69,133.34,133.58,173467.0,132.599,132.8872,132.5393,132.7779,173467.0
2023-10-02 11:05:00,133.57,133.64,133.4,133.55,160672.0,132.7679,132.8375,132.599,132.7481,160672.0
2023-10-02 11:10:00,133.54,133.88,133.43,133.86,224344.0,132.7381,133.0761,132.6288,133.0562,224344.0
2023-10-02 11:15:00,133.85,133.94,133.61,133.75,330893.0,133.0463,133.1357,132.8077,132.9469,330893.0
2023-10-02 11:20:00,133.75,134.31,133.74,134.28,347966.0,132.9469,133.5035,132.9369,133.4737,347966.0
2023-10-02 11:25:00,134.29,134.42,134.23,134.26,261224.0,133.4836,133.6128,133.424,133.4538,261224.0
2023-10-02 11:30:00,134.28,134.32,133.98,133.98,147304.0,133.4737,133.5134,133.1755,133.1755,147304.0
2023-10-02 11:35:00,133.98,134.08,133.77,133.85,155667.0,133.1755,133.2749,132.9667,133.0463,155667.0
2023-10-02 11:40:00,133.83,133.97,133.61,133.61,160981.0,133.0264,133.1655,132.8077,132.8077,160981.0
2023-10-02 11:45:00,133.6,133.68,133.55,133.59,116297.0,132.7978,132.8773,132.7481,132.7878,116297.0
2023-10-02 11:50:00,133.57,133.65,133.16,133.25,148600.0,132.7679,132.8475,132.3604,132.4499,148600.0
2023-10-02 11:55:00,133.25,133.35,133.09,133.27,150007.0,132.4499,132.5493,132.2908,132.4697,150007.0
2023-10-02 12:00:00,133.27,133.29,133.11,133.26,109212.0,132.4697,132.4896,132.3107,132.4598,109212.0
2023-10-02 12:05:00,133.26,133.3,132.88,133.0,153435.0,132.4598,132.4996,132.0821,132.2014,153435.0
2023-10-02 12:10:00,132.99,133.22,132.88,133.21,106127.0,132.1914,132.42,132.0821,132.4101,106127.0
2023-10-02 12:15:00,133.21,133.35,133.05,133.07,121321.0,132.4101,132.5493,132.2511,132.271,121321.0
2023-10-02 12:20:00,133.08,133.4,133.06,133.4,72745.0,132.2809,132.599,132.261,132.599,72745.0
2023-10-02 12:25:00,133.4,133.49,133.07,133.21,148322.0,132.599,132.6884,132.271,132.4101,148322.0
2023-10-02 12:30:00,133.21,133.25,133.03,133.22,108023.0,132.4101,132.4499,132.2312,132.42,108023.0
2023-10-02 12:35:00,133.21,133.37,133.1,133.22,74330.0,132.4101,132.5691,132.3008,132.42,74330.0
2023-10-02 12:40:00,133.22,133.28,133.03,133.04,73701.0,132.42,132.4797,132.2312,132.2411,73701.0
2023-10-02 12:45:00,133.04,133.39,132.99,133.03,109331.0,132.2411,132.589,132.1914,132.2312,109331.0
2023-10-02 12:50:00,133.04,133.15,132.96,133.07,71753.0,132.2411,132.3505,132.1616,132.271,71753.0
2023-10-02 12:55:00,133.08,133.17,133.0,133.1,87148.0,132.2809,132.3704,132.2014,132.3008,87148.0
2023-10-02 13:00:00,133.09,133.12,132.94,132.99,129882.0,132.2908,132.3207,132.1417,132.1914,129882.0
2023-10-02 13:05:00,132.99,133.03,132.75,132.82,99078.0,132.1914,132.2312,131.9529,132.0225,99078.0
2023-10-02 13:10:00,132.83,132.84,132.5,132.55,157679.0,132.0324,132.0423,131.7044,131.7541,157679.0
2023-10-02 13:15:00,132.55,132.97,132.54,132.93,110061.0,131.7541,132.1716,131.7441,132.1318,110061.0
2023-10-02 13:20:00,132.95,133.18,132.92,133.07,116886.0,132.1517,132.3803,132.1219,132.271,116886.0
2023-10-02 13:25:00,133.08,133.13,132.96,133.07,75309.0,132.2809,132.3306,132.1616,132.271,75309.0
2023-10-02 13:30:00,133.08,133.2,132.9,132.91,100006.0,132.2809,132.4002,132.102,132.1119,100006.0
2023-10-02 13:35:00,132.9,133.06,132.89,132.99,70966.0,132.102,132.261,132.092,132.1914,70966.0
2023-10-02 13:40:00,133.0,133.22,132.99,133.21,82624.0,132.2014,132.42,132.1914,132.4101,82624.0
2023-10-02 13:45:00,133.21,133.33,133.18,133.26,111778.0,132.4101,132.5294,132.3803,132.4598,111778.0
2023-10-02 13:50:00,133.25,133.38,133.22,133.33,61363.0,132.4499,132.5791,132.42,132.5294,61363.0
2023-10-02 13:55:00,133.35,133.39,132.96,133.02,93493.0,132.5493,132.589,132.1616,132.2213,93493.0
2023-10-02 14:00:00,133.01,133.16,132.9,133.05,95405.0,132.2113,132.3604,132.102,132.2511,95405.0
2023-10-02 14:05:00,133.05,133.45,132.99,133.37,229526.0,132.2511,132.6487,132.1914,132.5691,229526.0
2023-10-02 14:10:00,133.38,133.68,133.36,133.66,143072.0,132.5791,132.8773,132.5592,132.8574,143072.0
2023-10-02 14:15:00,133.68,133.68,133.41,133.42,115727.0,132.8773,132.8773,132.6089,132.6188,115727.0
2023-10-02 14:20:00,133.41,133.42,133.12,133.2,105223.0,132.6089,132.6188,132.3207,132.4002,105223.0
2023-10-02 14:25:00,133.21,133.26,132.93,132.94,127345.0,132.4101,132.4598,132.1318,132.1417,127345.0
2023-10-02 14:30:00,132.95,133.09,132.94,132.99,138876.0,132.1517,132.2908,132.1417,132.1914,138876.0
2023-10-02 14:35:00,133.0,133.2,132.97,133.01,160582.0,132.2014,132.4002,132.1716,132.2113,160582.0
2023-10-02 14:40:00,133.0,133.08,132.89,133.01,102824.0,132.2014,132.2809,132.092,132.2113,102824.0
2023-10-02 14:45:00,133.02,133.23,132.99,133.13,100257.0,132.2213,132.43,132.1914,132.3306,100257.0
2023-10-02 14:50:00,133.15,133.31,133.11,133.13,113278.0,132.3505,132.5095,132.3107,132.3306,113278.0
2023-10-02 14:55:00,133.12,133.17,133.02,133.13,138124.0,132.3207,132.3704,132.2213,132.3306,138124.0
2023-10-02 15:00:00,133.11,133.32,132.97,133.09,188443.0,132.3107,132.5194,132.1716,132.2908,188443.0
2023-10-02 15:05:00,133.1,133.33,132.98,133.19,176202.0,132.3008,132.5294,132.1815,132.3902,176202.0
2023-10-02 15:10:00,133.19,133.22,132.91,133.03,185055.0,132.3902,132.42,132.1119,132.2312,185055.0
2023-10-02 15:15:00,133.02,133.23,133.01,133.09,135037.0,132.2213,132.43,132.2113,132.2908,135037.0
2023-10-02 15:20:00,133.08,133.46,133.05,133.39,182636.0,132.2809,132.6586,132.2511,132.589,182636.0
2023-10-02 15:25:00,133.38,133.41,133.16,133.33,181693.0,132.5791,132.6089,132.3604,132.5294,181693.0
2023-10-02 15:30:00,133.33,133.73,133.3,133.7,198068.0,132.5294,132.927,132.4996,132.8972,198068.0
2023-10-02 15:35:00,133.71,133.81,133.57,133.77,287450.0,132.9071,133.0065,132.7679,132.9667,287450.0
2023-10-02 15:40:00,133.79,133.82,133.61,133.67,308127.0,132.9866,133.0164,132.8077,132.8673,308127.0
2023-10-02 15:45:00,133.67,133.92,133.66,133.71,256678.0,132.8673,133.1158,132.8574,132.9071,256678.0
2023-10-02 15:50:00,133.69,134.07,133.63,134.06,513765.0,132.8872,133.2649,132.8276,133.255,513765.0
2023-10-02 15:55:00,134.06,134.28,133.97,134.18,1192363.0,133.255,133.4737,133.1655,133.3743,1192363.0
2023-10-03 09:30:00,133.83,134.12,133.08,133.44,653936.0,133.0264,133.3146,132.2809,132.6387,653936.0
2023-10-03 09:35:00,133.43,133.54,133.09,133.3,261556.0,132.6288,132.7381,132.2908,132.4996,261556.0
2023-10-03 09:40:00,133.28,133.65,133.16,133.33,286531.0,132.4797,132.8475,132.3604,132.5294,286531.0
2023-10-03 09:45:00,133.34,133.6,133.11,133.58,188004.0,132.5393,132.7978,132.3107,132.7779,188004.0
2023-10-03 09:50:00,133.56,134.18,133.56,134.17,235944.0,132.758,133.3743,132.758,133.3643,235944.0
2023-10-03 09:55:00,134.16,134.26,133.74,133.78,204664.0,133.3544,133.4538,132.9369,132.9767,204664.0
2023-10-03 10:00:00,133.78,133.82,133.07,133.08,535206.0,132.9767,133.0164,132.271,132.2809,535206.0
2023-10-03 10:05:00,133.08,133.27,132.88,132.9,325731.0,132.2809,132.4697,132.0821,132.102,325731.0
2023-10-03 10:10:00,132.92,133.12,132.68,132.68,330121.0,132.1219,132.3207,131.8833,131.8833,330121.0
2023-10-03 10:15:00,132.68,132.74,132.41,132.72,440472.0,131.8833,131.9429,131.6149,131.9231,440472.0
2023-10-03 10:20:00,132.72,132.98,132.61,132.68,302613.0,131.9231,132.1815,131.8137,131.8833,302613.0
2023-10-03 10:25:00,132.68,132.91,132.64,132.66,209695.0,131.8833,132.1119,131.8435,131.8634,209695.0
2023-10-03 10:30:00,132.66,133.03,132.56,132.93,173071.0,131.8634,132.2312,131.764,132.1318,173071.0
2023-10-03 10:35:00,132.92,133.13,132.75,132.78,234206.0,132.1219,132.3306,131.9529,131.9827,234206.0
2023-10-03 10:40:00,132.79,133.18,132.77,133.17,221865.0,131.9926,132.3803,131.9728,132.3704,221865.0
2023-10-03 10:45:00,133.16,133.2,132.81,132.87,175806.0,132.3604,132.4002,132.0125,132.0722,175806.0
2023-10-03 10:50:00,132.88,132.9,132.63,132.67,168138.0,132.0821,132.102,131.8336,131.8734,168138.0
2023-10-03 10:55:00,132.68,132.87,132.6,132.79,180471.0,131.8833,132.0722,131.8038,131.9926,180471.0
2023-10-03 11:00:00,132.79,132.82,132.23,132.25,262073.0,131.9926,132.0225,131.436,131.4559,262073.0
2023-10-03 11:05:00,132.25,132.32,132.1,132.12,181213.0,131.4559,131.5255,131.3068,131.3267,181213.0
2023-10-03 11:10:00,132.12,132.24,132.04,132.11,185422.0,131.3267,131.4459,131.2471,131.3167,185422.0
2023-10-03 11:15:00,132.1,132.25,132.06,132.22,176623.0,131.3068,131.4559,131.267,131.4261,176623.0
2023-10-03 11:20:00,132.2,132.34,132.1,132.26,123843.0,131.4062,131.5453,131.3068,131.4658,123843.0
2023-10-03 11:25:00,132.26,132.28,132.08,132.22,129081.0,131.4658,131.4857,131.2869,131.4261,129081.0
2023-10-03 11:30:00,132.2,132.42,132.13,132.17,146617.0,131.4062,131.6249,131.3366,131.3764,146617.0
2023-10-03 11:35:00,132.17,132.27,132.06,132.26,109888.0,131.3764,131.4758,131.267,131.4658,109888.0
2023-10-03 11:40:00,132.28,132.43,132.26,132.34,131526.0,131.4857,131.6348,131.4658,131.5453,131526.0
2023-10-03 11:45:00,132.32,132.46,132.21,132.24,124810.0,131.5255,131.6646,131.4161,131.4459,124810.0
2023-10-03 11:50:00,132.25,132.36,132.12,132.15,141973.0,131.4559,131.5652,131.3267,131.3565,141973.0
2023-10-03 11:55:00,132.16,132.48,132.12,132.44,100292.0,131.3664,131.6845,131.3267,131.6447,100292.0
2023-10-03 12:00:00,132.45,132.67,132.4,132.64,164528.0,131.6547,131.8734,131.605,131.8435,164528.0
2023-10-03 12:05:00,132.63,132.7,132.51,132.6,132058.0,131.8336,131.9032,131.7143,131.8038,132058.0
2023-10-03 12:10:00,132.6,132.83,132.57,132.8,189643.0,131.8038,132.0324,131.774,132.0026,189643.0
2023-10-03 12:15:00,132.8,132.95,132.69,132.82,117224.0,132.0026,132.1517,131.8932,132.0225,117224.0
2023-10-03 12:20:00,132.81,132.89,132.74,132.85,130098.0,132.0125,132.092,131.9429,132.0523,130098.0
2023-10-03 12:25:00,132.83,132.96,132.67,132.9,153846.0,132.0324,132.1616,131.8734,132.102,153846.0
2023-10-03 12:30:00,132.91,132.95,132.74,132.74,92150.0,132.1119,132.1517,131.9429,131.9429,92150.0
2023-10-03 12:35:00,132.72,132.88,132.62,132.87,128963.0,131.9231,132.0821,131.8237,132.0722,128963.0
2023-10-03 12:40:00,132.85,133.01,132.83,132.87,134962.0,132.0523,132.2113,132.0324,132.0722,134962.0
2023-10-03 12:45:00,132.87,133.27,132.87,133.22,149078.0,132.0722,132.4697,132.0722,132.42,149078.0
2023-10-03 12:50:00,133.22,133.23,132.96,133.08,126942.0,132.42,132.43,132.1616,132.2809,126942.0
2023-10-03 12:55:00,133.06,133.34,132.98,133.21,109461.0,132.261,132.5393,132.1815,132.4101,109461.0
2023-10-03 13:00:00,133.2,133.44,133.19,133.35,161441.0,132.4002,132.6387,132.3902,132.5493,161441.0
2023-10-03 13:05:00,133.35,133.38,133.07,133.11,127494.0,132.5493,132.5791,132.271,132.3107,127494.0
2023-10-03 13:10:00,133.11,133.25,133.02,133.15,105469.0,132.3107,132.4499,132.2213,132.3505,105469.0
2023-10-03 13:15:00,133.16,133.21,132.95,132.97,74182.0,132.3604,132.4101,132.1517,132.1716,74182.0
2023-10-03 13:20:00,132.96,133.11,132.83,133.0,108243.0,132.1616,132.3107,132.0324,132.2014,108243.0
2023-10-03 13:25:00,132.99,133.06,132.81,132.93,86919.0,132.1914,132.261,132.0125,132.1318,86919.0
2023-10-03 13:30:00,132.93,132.94,132.69,132.73,128946.0,132.1318,132.1417,131.8932,131.933,128946.0
2023-10-03 13:35:00,132.74,132.74,132.59,132.65,87690.0,131.9429,131.9429,131.7938,131.8535,87690.0
2023-10-03 13:40:00,132.65,132.72,132.53,132.55,129325.0,131.8535,131.9231,131.7342,131.7541,129325.0
2023-10-03 13:45:00,132.55,132.64,132.47,132.54,99705.0,131.7541,131.8435,131.6746,131.7441,99705.0
2023-10-03 13:50:00,132.55,132.63,132.4,132.59,106393.0,131.7541,131.8336,131.605,131.7938,106393.0
2023-10-03 13:55:00,132.59,132.6,132.39,132.4,124866.0,131.7938,131.8038,131.595,131.605,124866.0
2023-10-03 14:00:00,132.4,132.5,132.22,132.3,190016.0,131.605,131.7044,131.4261,131.5056,190016.0
2023-10-03 14:05:00,132.32,132.36,132.24,132.34,96417.0,131.5255,131.5652,131.4459,131.5453,96417.0
2023-10-03 14:10:00,132.34,132.45,132.3,132.34,96239.0,131.5453,131.6547,131.5056,131.5453,96239.0
2023-10-03 14:15:00,132.35,132.38,132.21,132.32,83817.0,131.5553,131.5851,131.4161,131.5255,83817.0
2023-10-03 14:20:00,132.32,132.37,132.22,132.36,91856.0,131.5255,131.5752,131.4261,131.5652,91856.0
2023-10-03 14:25:00,132.36,132.49,132.3,132.36,114907.0,131.5652,131.6944,131.5056,131.5652,114907.0
2023-10-03 14:30:00,132.35,132.61,132.32,132.53,87408.0,131.5553,131.8137,131.5255,131.7342,87408.0
2023-10-03 14:35:00,132.52,132.63,132.47,132.59,115128.0,131.7243,131.8336,131.6746,131.7938,115128.0
2023-10-03 14:40:00,132.58,132.58,132.42,132.52,84460.0,131.7839,131.7839,131.6249,131.7243,84460.0
2023-10-03 14:45:00,132.52,132.57,132.39,132.54,91562.0,131.7243,131.774,131.595,131.7441,91562.0
2023-10-03 14:50:00,132.55,132.61,132.33,132.44,95443.0,131.7541,131.8137,131.5354,131.6447,95443.0
2023-10-03 14:55:00,132.43,132.57,132.37,132.44,71574.0,131.6348,131.774,131.5752,131.6447,71574.0
2023-10-03 15:00:00,132.44,132.61,132.34,132.5,107958.0,131.6447,131.8137,131.5453,131.7044,107958.0
2023-10-03 15:05:00,132.5,132.52,132.21,132.33,119095.0,131.7044,131.7243,131.4161,131.5354,119095.0
2023-10-03 15:10:00,132.32,132.37,132.13,132.16,109009.0,131.5255,131.5752,131.3366,131.3664,109009.0
2023-10-03 15:15:00,132.14,132.33,132.11,132.27,112415.0,131.3465,131.5354,131.3167,131.4758,112415.0
2023-10-03 15:20:00,132.29,132.36,132.22,132.22,93430.0,131.4956,131.5652,131.4261,131.4261,93430.0
2023-10-03 15:25:00,132.25,132.26,132.01,132.08,134904.0,131.4559,131.4658,131.2173,131.2869,134904.0
2023-10-03 15:30:00,132.07,132.15,131.89,131.9,194494.0,131.277,131.3565,131.098,131.108,194494.0
2023-10-03 15:35:00,131.89,131.98,131.84,131.94,149165.0,131.098,131.1875,131.0483,131.1477,149165.0
2023-10-03 15:40:00,131.93,132.11,131.88,132.03,185946.0,131.1378,131.3167,131.0881,131.2372,185946.0
2023-10-03 15:45:00,132.05,132.13,132.01,132.11,193474.0,131.2571,131.3366,131.2173,131.3167,193474.0
2023-10-03 15:50:00,132.1,132.46,132.05,132.22,426190.0,131.3068,131.6646,131.2571,131.4261,426190.0
2023-10-03 15:55:00,132.22,132.51,132.21,132.44,1304879.0,131.4261,131.7143,131.4161,131.6447,1304879.0
2023-10-04 09:30:00,132.8,133.65,132.77,133.62,674854.0,132.0026,132.8475,131.9728,132.8176,674854.0
2023-10-04 09:35:00,133.65,134.12,133.48,134.11,513835.0,132.8475,133.3146,132.6785,133.3047,513835.0
2023-10-04 09:40:00,134.11,134.13,133.4,133.93,538688.0,133.3047,133.3246,132.599,133.1258,538688.0
2023-10-04 09:45:00,133.92,134.37,133.81,134.19,460361.0,133.1158,133.5631,133.0065,133.3842,460361.0
2023-10-04 09:50:00,134.18,134.33,133.53,133.88,312643.0,133.3743,133.5234,132.7282,133.0761,312643.0
2023-10-04 09:55:00,133.88,133.88,133.28,133.32,271753.0,133.0761,133.0761,132.4797,132.5194,271753.0
2023-10-04 10:00:00,133.29,133.51,132.71,132.75,308318.0,132.4896,132.7083,131.9131,131.9529,308318.0
2023-10-04 10:05:00,132.76,133.0,132.53,132.67,310268.0,131.9628,132.2014,131.7342,131.8734,310268.0
2023-10-04 10:10:00,132.7,133.15,132.63,133.1,231086.0,131.9032,132.3505,131.8336,132.3008,231086.0
2023-10-04 10:15:00,133.11,133.33,132.81,133.29,239092.0,132.3107,132.5294,132.0125,132.4896,239092.0
2023-10-04 10:20:00,133.29,133.44,133.05,133.27,217917.0,132.4896,132.6387,132.2511,132.4697,217917.0
2023-10-04 10:25:00,133.28,133.62,133.19,133.24,302709.0,132.4797,132.8176,132.3902,132.4399,302709.0
2023-10-04 10:30:00,133.26,133.99,133.26,133.99,196859.0,132.4598,133.1854,132.4598,133.1854,196859.0
2023-10-04 10:35:00,133.98,134.21,133.93,133.94,248665.0,133.1755,133.4041,133.1258,133.1357,248665.0
2023-10-04 10:40:00,133.97,134.7,133.95,134.69,416369.0,133.1655,133.8912,133.1457,133.8812,416369.0
2023-10-04 10:45:00,134.68,134.76,133.78,133.83,277040.0,133.8713,133.9508,132.9767,133.0264,277040.0
2023-10-04 10:50:00,133.83,134.02,133.81,133.9,148589.0,133.0264,133.2152,133.0065,133.096,148589.0
2023-10-04 10:55:00,133.9,134.07,133.78,133.94,200749.0,133.096,133.2649,132.9767,133.1357,200749.0
2023-10-04 11:00:00,133.94,134.3,133.87,134.18,189497.0,133.1357,133.4936,133.0661,133.3743,189497.0
2023-10-04 11:05:00,134.18,134.35,134.05,134.3,203799.0,133.3743,133.5433,133.2451,133.4936,203799.0
2023-10-04 11:10:00,134.3,134.61,134.3,134.48,252765.0,133.4936,133.8017,133.4936,133.6725,252765.0
2023-10-04 11:15:00,134.46,134.67,134.32,134.61,193301.0,133.6526,133.8613,133.5134,133.8017,193301.0
2023-10-04 11:20:00,134.62,134.72,134.33,134.34,170974.0,133.8116,133.911,133.5234,133.5333,170974.0
2023-10-04 11:25:00,134.34,134.62,134.33,134.59,235915.0,133.5333,133.8116,133.5234,133.7818,235915.0
2023-10-04 11:30:00,134.58,134.78,134.48,134.71,163191.0,133.7719,133.9707,133.6725,133.9011,163191.0
2023-10-04 11:35:00,134.71,135.0,134.65,134.99,278896.0,133.9011,134.1894,133.8415,134.1794,278896.0
2023-10-04 11:40:00,134.98,134.98,134.68,134.85,206327.0,134.1695,134.1695,133.8713,134.0403,206327.0
2023-10-04 11:45:00,134.85,135.08,134.68,134.99,254604.0,134.0403,134.2689,133.8713,134.1794,254604.0
2023-10-04 11:50:00,134.99,135.23,134.85,135.19,188149.0,134.1794,134.418,134.0403,134.3782,188149.0
2023-10-04 11:55:00,135.19,135.41,135.17,135.36,270872.0,134.3782,134.5969,134.3583,134.5472,270872.0
2023-10-04 12:00:00,135.35,135.38,135.04,135.15,175828.0,134.5373,134.5671,134.2291,134.3385,175828.0
2023-10-04 12:05:00,135.16,135.3,135.07,135.25,139191.0,134.3484,134.4876,134.2589,134.4379,139191.0
2023-10-04 12:10:00,135.25,135.35,134.94,135.01,183094.0,134.4379,134.5373,134.1297,134.1993,183094.0
2023-10-04 12:15:00,135.01,135.19,134.92,135.17,342009.0,134.1993,134.3782,134.1098,134.3583,342009.0
2023-10-04 12:20:00,135.17,135.4,134.8,134.81,282993.0,134.3583,134.587,133.9906,134.0005,282993.0
2023-10-04 12:25:00,134.83,135.14,134.83,135.13,186206.0,134.0204,134.3285,134.0204,134.3186,186206.0
2023-10-04 12:30:00,135.13,135.18,134.87,134.93,161275.0,134.3186,134.3683,134.0601,134.1198,161275.0
2023-10-04 12:35:00,134.91,134.95,134.64,134.66,169579.0,134.0999,134.1397,133.8315,133.8514,169579.0
2023-10-04 12:40:00,134.66,134.81,134.64,134.7,171138.0,133.8514,134.0005,133.8315,133.8912,171138.0
2023-10-04 12:45:00,134.7,135.03,134.69,135.02,210969.0,133.8912,134.2192,133.8812,134.2092,210969.0
2023-10-04 12:50:00,135.01,135.14,134.96,135.12,138076.0,134.1993,134.3285,134.1496,134.3086,138076.0
2023-10-04 12:55:00,135.12,135.15,134.8,134.85,146096.0,134.3086,134.3385,133.9906,134.0403,146096.0
2023-10-04 13:00:00,134.84,134.88,134.58,134.61,115578.0,134.0303,134.0701,133.7719,133.8017,115578.0
2023-10-04 13:05:00,134.6,134.9,134.59,134.85,86684.0,133.7918,134.09,133.7818,134.0403,86684.0
2023-10-04 13:10:00,134.88,134.95,134.63,134.65,132411.0,134.0701,134.1397,133.8216,133.8415,132411.0
2023-10-04 13:15:00,134.66,134.84,134.65,134.75,141912.0,133.8514,134.0303,133.8415,133.9409,141912.0
2023-10-04 13:20:00,134.75,134.89,134.67,134.79,176270.0,133.9409,134.08,133.8613,133.9806,176270.0
2023-10-04 13:25:00,134.79,134.81,134.59,134.63,149690.0,133.9806,134.0005,133.7818,133.8216,149690.0
2023-10-04 13:30:00,134.64,134.76,134.52,134.71,114372.0,133.8315,133.9508,133.7122,133.9011,114372.0
2023-10-04 13:35:00,134.74,134.79,134.66,134.79,70015.0,133.9309,133.9806,133.8514,133.9806,70015.0
2023-10-04 13:40:00,134.78,134.78,134.56,134.78,79783.0,133.9707,133.9707,133.752,133.9707,79783.0
2023-10-04 13:45:00,134.79,134.84,134.66,134.8,74454.0,133.9806,134.0303,133.8514,133.9906,74454.0
2023-10-04 13:50:00,134.81,134.83,134.62,134.69,118250.0,134.0005,134.0204,133.8116,133.8812,118250.0
2023-10-04 13:55:00,134.69,134.77,134.5,134.52,148481.0,133.8812,133.9607,133.6924,133.7122,148481.0
2023-10-04 14:00:00,134.51,134.54,134.33,134.52,156044.0,133.7023,133.7321,133.5234,133.7122,156044.0
2023-10-04 14:05:00,134.53,134.59,134.2,134.24,134805.0,133.7222,133.7818,133.3942,133.4339,134805.0
2023-10-04 14:10:00,134.23,134.38,134.2,134.38,88109.0,133.424,133.5731,133.3942,133.5731,88109.0
2023-10-04 14:15:00,134.37,134.64,134.36,134.62,120824.0,133.5631,133.8315,133.5532,133.8116,120824.0
2023-10-04 14:20:00,134.63,134.65,134.22,134.29,137482.0,133.8216,133.8415,133.414,133.4836,137482.0
2023-10-04 14:25:00,134.28,134.56,134.24,134.54,85415.0,133.4737,133.752,133.4339,133.7321,85415.0
2023-10-04 14:30:00,134.56,134.64,134.33,134.33,123732.0,133.752,133.8315,133.5234,133.5234,123732.0
2023-10-04 14:35:00,134.33,134.43,134.19,134.4,108779.0,133.5234,133.6228,133.3842,133.593,108779.0
2023-10-04 14:40:00,134.4,134.69,134.38,134.69,87659.0,133.593,133.8812,133.5731,133.8812,87659.0
2023-10-04 14:45:00,134.67,134.81,134.61,134.62,172769.0,133.8613,134.0005,133.8017,133.8116,172769.0
2023-10-04 14:50:00,134.61,134.72,134.5,134.55,139031.0,133.8017,133.911,133.6924,133.7421,139031.0
2023-10-04 14:55:00,134.56,134.72,134.51,134.64,136985.0,133.752,133.911,133.7023,133.8315,136985.0
2023-10-04 15:00:00,134.64,134.83,134.6,134.75,201191.0,133.8315,134.0204,133.7918,133.9409,201191.0
2023-10-04 15:05:00,134.74,134.95,134.68,134.91,164442.0,133.9309,134.1397,133.8713,134.0999,164442.0
2023-10-04 15:10:00,134.9,135.08,134.83,135.0,208281.0,134.09,134.2689,134.0204,134.1894,208281.0
2023-10-04 15:15:00,135.0,135.2,134.97,135.18,192596.0,134.1894,134.3882,134.1595,134.3683,192596.0
2023-10-04 15:20:00,135.17,135.29,135.07,135.28,231170.0,134.3583,134.4776,134.2589,134.4677,231170.0
2023-10-04 15:25:00,135.28,135.32,135.13,135.21,214023.0,134.4677,134.5074,134.3186,134.3981,214023.0
2023-10-04 15:30:00,135.21,135.41,135.15,135.36,206894.0,134.3981,134.5969,134.3385,134.5472,206894.0
2023-10-04 15:35:00,135.35,135.56,135.35,135.49,244967.0,134.5373,134.746,134.5373,134.6764,244967.0
2023-10-04 15:40:00,135.5,135.57,135.42,135.42,250903.0,134.6864,134.7559,134.6068,134.6068,250903.0
2023-10-04 15:45:00,135.42,135.56,135.3,135.31,232725.0,134.6068,134.746,134.4876,134.4975,232725.0
2023-10-04 15:50:00,135.3,135.48,135.11,135.42,585843.0,134.4876,134.6665,134.2987,134.6068,585843.0
2023-10-04 15:55:00,135.41,135.47,135.18,135.21,1455774.0,134.5969,134.6565,134.3683,134.3981,1455774.0
2023-10-05 09:30:00,135.07,135.49,134.54,134.99,531392.0,134.2589,134.6764,133.7321,134.1794,531392.0
2023-10-05 09:35:00,135.01,135.18,134.83,134.89,332943.0,134.1993,134.3683,134.0204,134.08,332943.0
2023-10-05 09:40:00,134.89,135.18,134.76,135.1,276831.0,134.08,134.3683,133.9508,134.2888,276831.0
2023-10-05 09:45:00,135.12,135.25,134.62,134.82,294187.0,134.3086,134.4379,133.8116,134.0104,294187.0
2023-10-05 09:50:00,134.83,134.83,134.13,134.16,244664.0,134.0204,134.0204,133.3246,133.3544,244664.0
2023-10-05 09:55:00,134.18,134.47,134.15,134.44,175619.0,133.3743,133.6625,133.3445,133.6327,175619.0
2023-10-05 10:00:00,134.43,134.44,133.96,134.2,249033.0,133.6228,133.6327,133.1556,133.3942,249033.0
2023-10-05 10:05:00,134.21,134.23,133.8,133.82,194407.0,133.4041,133.424,132.9966,133.0164,194407.0
2023-10-05 10:10:00,133.83,134.07,133.78,134.02,160031.0,133.0264,133.2649,132.9767,133.2152,160031.0
2023-10-05 10:15:00,134.02,134.31,133.96,134.24,137016.0,133.2152,133.5035,133.1556,133.4339,137016.0
2023-10-05 10:20:00,134.25,134.29,133.91,133.94,156293.0,133.4439,133.4836,133.1059,133.1357,156293.0
2023-10-05 10:25:00,133.94,134.35,133.94,134.19,133522.0,133.1357,133.5433,133.1357,133.3842,133522.0
2023-10-05 10:30:00,134.18,134.18,133.97,134.06,129033.0,133.3743,133.3743,133.1655,133.255,129033.0
2023-10-05 10:35:00,134.07,134.09,133.65,133.7,171972.0,133.2649,133.2848,132.8475,132.8972,171972.0
2023-10-05 10:40:00,133.69,133.76,133.55,133.74,178888.0,132.8872,132.9568,132.7481,132.9369,178888.0
2023-10-05 10:45:00,133.75,133.82,133.56,133.56,159148.0,132.9469,133.0164,132.758,132.758,159148.0
2023-10-05 10:50:00,133.56,133.79,133.45,133.73,193567.0,132.758,132.9866,132.6487,132.927,193567.0
2023-10-05 10:55:00,133.74,133.83,133.58,133.68,120432.0,132.9369,133.0264,132.7779,132.8773,120432.0
2023-10-05 11:00:00,133.67,133.87,133.59,133.63,116547.0,132.8673,133.0661,132.7878,132.8276,116547.0
2023-10-05 11:05:00,133.63,133.82,133.63,133.76,125126.0,132.8276,133.0164,132.8276,132.9568,125126.0
2023-10-05 11:10:00,133.76,133.97,133.7,133.91,201663.0,132.9568,133.1655,132.8972,133.1059,201663.0
2023-10-05 11:15:00,133.9,133.94,133.76,133.81,111597.0,133.096,133.1357,132.9568,133.0065,111597.0
2023-10-05 11:20:00,133.83,134.26,133.82,134.2,121612.0,133.0264,133.4538,133.0164,133.3942,121612.0
2023-10-05 11:25:00,134.2,134.32,134.06,134.28,158243.0,133.3942,133.5134,133.255,133.4737,158243.0
2023-10-05 11:30:00,134.27,134.32,134.1,134.26,146691.0,133.4637,133.5134,133.2948,133.4538,146691.0
2023-10-05 11:35:00,134.26,134.52,134.25,134.41,183421.0,133.4538,133.7122,133.4439,133.6029,183421.0
2023-10-05 11:40:00,134.41,134.64,134.4,134.48,175417.0,133.6029,133.8315,133.593,133.6725,175417.0
2023-10-05 11:45:00,134.48,134.79,134.48,134.71,212464.0,133.6725,133.9806,133.6725,133.9011,212464.0
2023-10-05 11:50:00,134.69,134.93,134.6,134.91,191915.0,133.8812,134.1198,133.7918,134.0999,191915.0
2023-10-05 11:55:00,134.91,134.97,134.68,134.8,166944.0,134.0999,134.1595,133.8713,133.9906,166944.0
2023-10-05 12:00:00,134.8,135.04,134.77,135.04,234982.0,133.9906,134.2291,133.9607,134.2291,234982.0
2023-10-05 12:05:00,135.03,135.13,134.98,135.08,217006.0,134.2192,134.3186,134.1695,134.2689,217006.0
2023-10-05 12:10:00,135.08,135.3,135.06,135.26,247551.0,134.2689,134.4876,134.249,134.4478,247551.0
2023-10-05 12:15:00,135.26,135.3,135.03,135.08,200499.0,134.4478,134.4876,134.2192,134.2689,200499.0
2023-10-05 12:20:00,135.07,135.11,134.9,134.91,174827.0,134.2589,134.2987,134.09,134.0999,174827.0
2023-10-05 12:25:00,134.92,135.03,134.84,134.98,112419.0,134.1098,134.2192,134.0303,134.1695,112419.0
2023-10-05 12:30:00,134.98,135.09,134.78,134.8,95123.0,134.1695,134.2788,133.9707,133.9906,95123.0
2023-10-05 12:35:00,134.8,134.97,134.79,134.79,80567.0,133.9906,134.1595,133.9806,133.9806,80567.0
2023-10-05 12:40:00,134.8,134.82,134.69,134.79,84004.0,133.9906,134.0104,133.8812,133.9806,84004.0
2023-10-05 12:45:00,134.81,134.91,134.74,134.79,120263.0,134.0005,134.0999,133.9309,133.9806,120263.0
2023-10-05 12:50:00,134.77,134.96,134.77,134.91,102040.0,133.9607,134.1496,133.9607,134.0999,102040.0
2023-10-05 12:55:00,134.91,134.93,134.8,134.93,81646.0,134.0999,134.1198,133.9906,134.1198,81646.0
2023-10-05 13:00:00,134.93,134.99,134.81,134.82,95858.0,134.1198,134.1794,134.0005,134.0104,95858.0
2023-10-05 13:05:00,134.83,134.85,134.58,134.61,65625.0,134.0204,134.0403,133.7719,133.8017,65625.0
2023-10-05 13:10:00,134.61,134.97,134.6,134.92,91193.0,133.8017,134.1595,133.7918,134.1098,91193.0
2023-10-05 13:15:00,134.93,135.05,134.86,134.88,118370.0,134.1198,134.2391,134.0502,134.0701,118370.0
2023-10-05 13:20:00,134.87,135.07,134.84,134.94,103493.0,134.0601,134.2589,134.0303,134.1297,103493.0
2023-10-05 13:25:00,134.94,135.19,134.94,135.16,116390.0,134.1297,134.3782,134.1297,134.3484,116390.0
2023-10-05 13:30:00,135.17,135.17,134.98,135.1,263262.0,134.3583,134.3583,134.1695,134.2888,263262.0
2023-10-05 13:35:00,135.11,135.29,135.1,135.21,259739.0,134.2987,134.4776,134.2888,134.3981,259739.0
2023-10-05 13:40:00,135.22,135.3,135.07,135.16,144699.0,134.408,134.4876,134.2589,134.3484,144699.0
2023-10-05 13:45:00,135.16,135.22,135.05,135.08,82170.0,134.3484,134.408,134.2391,134.2689,82170.0
2023-10-05 13:50:00,135.08,135.15,134.97,135.03,99947.0,134.2689,134.3385,134.1595,134.2192,99947.0
2023-10-05 13:55:00,135.03,135.11,134.97,135.09,63011.0,134.2192,134.2987,134.1595,134.2788,63011.0
2023-10-05 14:00:00,135.1,135.35,135.09,135.27,172005.0,134.2888,134.5373,134.2788,134.4577,172005.0
2023-10-05 14:05:00,135.27,135.29,135.02,135.02,108221.0,134.4577,134.4776,134.2092,134.2092,108221.0
2023-10-05 14:10:00,135.03,135.16,134.95,135.15,131915.0,134.2192,134.3484,134.1397,134.3385,131915.0
2023-10-05 14:15:00,135.16,135.3,135.13,135.23,103914.0,134.3484,134.4876,134.3186,134.418,103914.0
2023-10-05 14:20:00,135.23,135.24,135.03,135.08,63913.0,134.418,134.4279,134.2192,134.2689,63913.0
2023-10-05 14:25:00,135.08,135.12,134.97,135.06,70054.0,134.2689,134.3086,134.1595,134.249,70054.0
2023-10-05 14:30:00,135.07,135.2,134.97,135.15,112915.0,134.2589,134.3882,134.1595,134.3385,112915.0
2023-10-05 14:35:00,135.15,135.29,135.02,135.28,106931.0,134.3385,134.4776,134.2092,134.4677,106931.0
2023-10-05 14:40:00,135.28,135.35,135.14,135.24,131298.0,134.4677,134.5373,134.3285,134.4279,131298.0
2023-10-05 14:45:00,135.25,135.31,135.21,135.23,116034.0,134.4379,134.4975,134.3981,134.418,116034.0
2023-10-05 14:50:00,135.24,135.33,135.22,135.28,82979.0,134.4279,134.5174,134.408,134.4677,82979.0
2023-10-05 14:55:00,135.27,135.37,135.24,135.33,77326.0,134.4577,134.5571,134.4279,134.5174,77326.0
2023-10-05 15:00:00,135.33,135.39,135.2,135.27,106384.0,134.5174,134.577,134.3882,134.4577,106384.0
2023-10-05 15:05:00,135.27,135.32,135.15,135.15,105483.0,134.4577,134.5074,134.3385,134.3385,105483.0
2023-10-05 15:10:00,135.15,135.18,134.98,135.13,97320.0,134.3385,134.3683,134.1695,134.3186,97320.0
2023-10-05 15:15:00,135.12,135.19,135.04,135.07,115770.0,134.3086,134.3782,134.2291,134.2589,115770.0
2023-10-05 15:20:00,135.07,135.15,134.94,135.01,139131.0,134.2589,134.3385,134.1297,134.1993,139131.0
2023-10-05 15:25:00,135.04,135.22,135.03,135.21,89877.0,134.2291,134.408,134.2192,134.3981,89877.0
2023-10-05 15:30:00,135.21,135.24,135.09,135.13,146845.0,134.3981,134.4279,134.2788,134.3186,146845.0
2023-10-05 15:35:00,135.13,135.21,135.09,135.16,122476.0,134.3186,134.3981,134.2788,134.3484,122476.0
2023-10-05 15:40:00,135.15,135.2,135.07,135.1,132093.0,134.3385,134.3882,134.2589,134.2888,132093.0
2023-10-05 15:45:00,135.09,135.21,134.97,135.19,217097.0,134.2788,134.3981,134.1595,134.3782,217097.0
2023-10-05 15:50:00,135.18,135.24,134.97,135.16,417154.0,134.3683,134.4279,134.1595,134.3484,417154.0
2023-10-05 15:55:00,135.15,135.17,134.93,135.08,961240.0,134.3385,134.3583,134.1198,134.2689,961240.0
2023-10-06 09:30:00,134.05,135.58,134.01,135.14,702412.0,133.2451,134.7659,133.2053,134.3285,702412.0
2023-10-06 09:35:00,135.13,135.39,134.88,135.2,405311.0,134.3186,134.577,134.0701,134.3882,405311.0
2023-10-06 09:40:00,135.19,135.53,134.87,135.37,338577.0,134.3782,134.7162,134.0601,134.5571,338577.0
2023-10-06 09:45:00,135.36,136.07,135.23,135.58,682664.0,134.5472,135.2529,134.418,134.7659,682664.0
2023-10-06 09:50:00,135.58,136.08,135.56,136.07,495847.0,134.7659,135.2629,134.746,135.2529,495847.0
2023-10-06 09:55:00,136.08,136.16,135.48,135.87,398374.0,135.2629,135.3424,134.6665,135.0541,398374.0
2023-10-06 10:00:00,135.88,135.88,135.21,135.4,287586.0,135.0641,135.0641,134.3981,134.587,287586.0
2023-10-06 10:05:00,135.41,135.43,135.16,135.29,227900.0,134.5969,134.6168,134.3484,134.4776,227900.0
2023-10-06 10:10:00,135.28,135.97,135.23,135.9,342162.0,134.4677,135.1535,134.418,135.084,342162.0
2023-10-06 10:15:00,135.9,135.98,135.7,135.71,303135.0,135.084,135.1635,134.8852,134.8951,303135.0
2023-10-06 10:20:00,135.71,136.24,135.59,136.24,372318.0,134.8951,135.4219,134.7758,135.4219,372318.0
2023-10-06 10:25:00,136.24,136.44,136.19,136.3,475564.0,135.4219,135.6207,135.3722,135.4816,475564.0
2023-10-06 10:30:00,136.3,136.47,136.22,136.26,357039.0,135.4816,135.6505,135.402,135.4418,357039.0
2023-10-06 10:35:00,136.26,136.28,135.86,135.88,329181.0,135.4418,135.4617,135.0442,135.0641,329181.0
2023-10-06 10:40:00,135.86,136.09,135.77,136.06,240585.0,135.0442,135.2728,134.9547,135.243,240585.0
2023-10-06 10:45:00,136.05,136.13,135.84,135.87,270600.0,135.2331,135.3126,135.0243,135.0541,270600.0
2023-10-06 10:50:00,135.87,136.02,135.85,135.96,206968.0,135.0541,135.2032,135.0343,135.1436,206968.0
2023-10-06 10:55:00,135.96,136.19,135.82,136.13,168883.0,135.1436,135.3722,135.0044,135.3126,168883.0
2023-10-06 11:00:00,136.14,136.4,136.09,136.36,235426.0,135.3225,135.581,135.2728,135.5412,235426.0
2023-10-06 11:05:00,136.36,136.59,136.27,136.51,243225.0,135.5412,135.7698,135.4517,135.6903,243225.0
2023-10-06 11:10:00,136.52,136.63,136.46,136.56,280536.0,135.7002,135.8096,135.6406,135.74,280536.0
2023-10-06 11:15:00,136.55,136.64,136.31,136.32,247244.0,135.7301,135.8195,135.4915,135.5014,247244.0
2023-10-06 11:20:00,136.31,136.37,136.15,136.31,191445.0,135.4915,135.5511,135.3325,135.4915,191445.0
2023-10-06 11:25:00,136.33,136.53,136.2,136.23,248299.0,135.5114,135.7102,135.3822,135.412,248299.0
2023-10-06 11:30:00,136.24,136.67,136.18,136.56,165177.0,135.4219,135.8493,135.3623,135.74,165177.0
2023-10-06 11:35:00,136.58,136.75,136.51,136.66,175724.0,135.7599,135.9289,135.6903,135.8394,175724.0
2023-10-06 11:40:00,136.67,136.84,136.63,136.64,136962.0,135.8493,136.0183,135.8096,135.8195,136962.0
2023-10-06 11:45:00,136.65,136.77,136.53,136.73,140615.0,135.8295,135.9487,135.7102,135.909,140615.0
2023-10-06 11:50:00,136.73,136.79,136.62,136.77,143765.0,135.909,135.9686,135.7996,135.9487,143765.0
2023-10-06 11:55:00,136.76,137.03,136.69,137.03,203670.0,135.9388,136.2072,135.8692,136.2072,203670.0
2023-10-06 12:00:00,137.01,137.32,136.98,137.26,302811.0,136.1873,136.4954,136.1575,136.4358,302811.0
2023-10-06 12:05:00,137.28,137.52,137.19,137.4,527564.0,136.4557,136.6942,136.3662,136.575,527564.0
2023-10-06 12:10:00,137.41,137.48,137.13,137.17,230063.0,136.5849,136.6545,136.3066,136.3463,230063.0
2023-10-06 12:15:00,137.18,137.43,137.14,137.32,144943.0,136.3563,136.6048,136.3165,136.4954,144943.0
2023-10-06 12:20:00,137.34,137.34,136.99,137.09,128497.0,136.5153,136.5153,136.1674,136.2668,128497.0
2023-10-06 12:25:00,137.08,137.35,136.98,137.33,119917.0,136.2569,136.5253,136.1575,136.5054,119917.0
2023-10-06 12:30:00,137.35,137.38,137.07,137.08,89344.0,136.5253,136.5551,136.2469,136.2569,89344.0
2023-10-06 12:35:00,137.08,137.32,137.03,137.29,74332.0,136.2569,136.4954,136.2072,136.4656,74332.0
2023-10-06 12:40:00,137.3,137.42,137.26,137.41,124061.0,136.4756,136.5948,136.4358,136.5849,124061.0
2023-10-06 12:45:00,137.42,137.52,137.38,137.39,126068.0,136.5948,136.6942,136.5551,136.565,126068.0
2023-10-06 12:50:00,137.4,137.45,137.18,137.32,126965.0,136.575,136.6246,136.3563,136.4954,126965.0
2023-10-06 12:55:00,137.32,137.39,137.26,137.31,55151.0,136.4954,136.565,136.4358,136.4855,55151.0
2023-10-06 13:00:00,137.32,137.41,137.3,137.36,104867.0,136.4954,136.5849,136.4756,136.5352,104867.0
2023-10-06 13:05:00,137.36,137.39,137.2,137.32,83864.0,136.5352,136.565,136.3762,136.4954,83864.0
2023-10-06 13:10:00,137.31,137.62,137.21,137.6,148562.0,136.4855,136.7936,136.3861,136.7737,148562.0
2023-10-06 13:15:00,137.6,137.69,137.52,137.61,124547.0,136.7737,136.8632,136.6942,136.7837,124547.0
2023-10-06 13:20:00,137.61,137.68,137.57,137.6,142511.0,136.7837,136.8533,136.7439,136.7737,142511.0
2023-10-06 13:25:00,137.6,137.68,137.56,137.6,130483.0,136.7737,136.8533,136.734,136.7737,130483.0
2023-10-06 13:30:00,137.6,137.76,137.58,137.75,172018.0,136.7737,136.9328,136.7539,136.9228,172018.0
2023-10-06 13:35:00,137.75,137.78,137.61,137.73,141577.0,136.9228,136.9527,136.7837,136.903,141577.0
2023-10-06 13:40:00,137.73,137.76,137.44,137.48,149468.0,136.903,136.9328,136.6147,136.6545,149468.0
2023-10-06 13:45:00,137.49,137.61,137.45,137.57,79260.0,136.6644,136.7837,136.6246,136.7439,79260.0
2023-10-06 13:50:00,137.57,137.61,137.48,137.56,114682.0,136.7439,136.7837,136.6545,136.734,114682.0
2023-10-06 13:55:00,137.55,137.78,137.53,137.74,126032.0,136.724,136.9527,136.7042,136.9129,126032.0
2023-10-06 14:00:00,137.73,137.8,137.61,137.71,155831.0,136.903,136.9725,136.7837,136.8831,155831.0
2023-10-06 14:05:00,137.71,137.87,137.61,137.81,128600.0,136.8831,137.0421,136.7837,136.9825,128600.0
2023-10-06 14:10:00,137.81,137.92,137.79,137.85,117922.0,136.9825,137.0918,136.9626,137.0222,117922.0
2023-10-06 14:15:00,137.86,137.9,137.75,137.77,120878.0,137.0322,137.0719,136.9228,136.9427,120878.0
2023-10-06 14:20:00,137.77,137.98,137.76,137.94,111246.0,136.9427,137.1515,136.9328,137.1117,111246.0
2023-10-06 14:25:00,137.94,138.03,137.92,137.99,227356.0,137.1117,137.2012,137.0918,137.1614,227356.0
2023-10-06 14:30:00,137.99,138.0,137.83,137.93,105694.0,137.1614,137.1713,137.0024,137.1018,105694.0
2023-10-06 14:35:00,137.93,138.02,137.82,137.92,122732.0,137.1018,137.1912,136.9924,137.0918,122732.0
2023-10-06 14:40:00,137.92,138.03,137.86,137.89,126456.0,137.0918,137.2012,137.0322,137.062,126456.0
2023-10-06 14:45:00,137.87,138.03,137.87,137.93,113608.0,137.0421,137.2012,137.0421,137.1018,113608.0
2023-10-06 14:50:00,137.94,137.96,137.84,137.85,96178.0,137.1117,137.1316,137.0123,137.0222,96178.0
2023-10-06 14:55:00,137.84,137.92,137.72,137.88,193804.0,137.0123,137.0918,136.893,137.0521,193804.0
2023-10-06 15:00:00,137.89,137.94,137.81,137.92,176537.0,137.062,137.1117,136.9825,137.0918,176537.0
2023-10-06 15:05:00,137.91,138.02,137.85,137.86,254338.0,137.0819,137.1912,137.0222,137.0322,254338.0
2023-10-06 15:10:00,137.85,137.89,137.77,137.88,198017.0,137.0222,137.062,136.9427,137.0521,198017.0
2023-10-06 15:15:00,137.88,137.92,137.82,137.91,151693.0,137.0521,137.0918,136.9924,137.0819,151693.0
2023-10-06 15:20:00,137.91,138.01,137.88,137.98,149913.0,137.0819,137.1813,137.0521,137.1515,149913.0
2023-10-06 15:25:00,137.97,138.07,137.95,138.05,193612.0,137.1415,137.2409,137.1216,137.221,193612.0
2023-10-06 15:30:00,138.06,138.16,137.94,137.99,322081.0,137.231,137.3304,137.1117,137.1614,322081.0
2023-10-06 15:35:00,137.99,138.1,137.95,138.09,180960.0,137.1614,137.2707,137.1216,137.2608,180960.0
2023-10-06 15:40:00,138.1,138.12,137.94,137.96,223600.0,137.2707,137.2906,137.1117,137.1316,223600.0
2023-10-06 15:45:00,137.95,138.04,137.93,137.96,279417.0,137.1216,137.2111,137.1018,137.1316,279417.0
2023-10-06 15:50:00,137.94,137.97,137.61,137.63,666886.0,137.1117,137.1415,136.7837,136.8036,666886.0
2023-10-06 15:55:00,137.64,137.72,137.52,137.6,1164782.0,136.8135,136.893,136.6942,136.7737,1164782.0
2023-10-09 09:30:00,136.89,136.97,135.72,135.93,850415.0,136.068,136.1475,134.905,135.1138,850415.0
2023-10-09 09:35:00,135.91,136.46,135.61,136.22,468056.0,135.0939,135.6406,134.7957,135.402,468056.0
2023-10-09 09:40:00,136.22,136.6,135.97,136.48,372578.0,135.402,135.7798,135.1535,135.6605,372578.0
2023-10-09 09:45:00,136.47,137.37,136.39,137.34,430091.0,135.6505,136.5451,135.571,136.5153,430091.0
2023-10-09 09:50:00,137.35,137.6,137.13,137.53,233484.0,136.5253,136.7737,136.3066,136.7042,233484.0
2023-10-09 09:55:00,137.54,137.84,137.3,137.73,223464.0,136.7141,137.0123,136.4756,136.903,223464.0
2023-10-09 10:00:00,137.72,137.89,137.07,137.1,259311.0,136.893,137.062,136.2469,136.2768,259311.0
2023-10-09 10:05:00,137.12,137.72,137.1,137.59,231867.0,136.2966,136.893,136.2768,136.7638,231867.0
2023-10-09 10:10:00,137.58,138.04,137.58,137.94,262148.0,136.7539,137.2111,136.7539,137.1117,262148.0
2023-10-09 10:15:00,137.94,138.08,137.72,137.8,144997.0,137.1117,137.2509,136.893,136.9725,144997.0
2023-10-09 10:20:00,137.78,137.91,137.56,137.9,170919.0,136.9527,137.0819,136.734,137.0719,170919.0
2023-10-09 10:25:00,137.9,137.91,137.65,137.69,196851.0,137.0719,137.0819,136.8234,136.8632,196851.0
2023-10-09 10:30:00,137.71,137.93,137.66,137.8,132197.0,136.8831,137.1018,136.8334,136.9725,132197.0
2023-10-09 10:35:00,137.81,137.83,137.3,137.45,131421.0,136.9825,137.0024,136.4756,136.6246,131421.0
2023-10-09 10:40:00,137.46,137.57,137.2,137.48,133089.0,136.6346,136.7439,136.3762,136.6545,133089.0
2023-10-09 10:45:00,137.48,137.5,136.97,137.03,162608.0,136.6545,136.6743,136.1475,136.2072,162608.0
2023-10-09 10:50:00,137.03,137.25,137.02,137.25,153470.0,136.2072,136.4259,136.1972,136.4259,153470.0
2023-10-09 10:55:00,137.25,137.42,137.21,137.34,123773.0,136.4259,136.5948,136.3861,136.5153,123773.0
2023-10-09 11:00:00,137.32,137.55,137.31,137.54,120402.0,136.4954,136.724,136.4855,136.7141,120402.0
2023-10-09 11:05:00,137.53,137.53,137.08,137.1,101074.0,136.7042,136.7042,136.2569,136.2768,101074.0
2023-10-09 11:10:00,137.11,137.2,136.8,137.14,197845.0,136.2867,136.3762,135.9786,136.3165,197845.0
2023-10-09 11:15:00,137.15,137.43,137.15,137.43,109222.0,136.3265,136.6048,136.3265,136.6048,109222.0
2023-10-09 11:20:00,137.42,137.59,137.35,137.55,97227.0,136.5948,136.7638,136.5253,136.724,97227.0
2023-10-09 11:25:00,137.54,137.79,137.49,137.75,168897.0,136.7141,136.9626,136.6644,136.9228,168897.0
2023-10-09 11:30:00,137.75,137.85,137.69,137.79,165406.0,136.9228,137.0222,136.8632,136.9626,165406.0
2023-10-09 11:35:00,137.78,137.92,137.77,137.86,89995.0,136.9527,137.0918,136.9427,137.0322,89995.0
2023-10-09 11:40:00,137.86,137.91,137.75,137.89,124648.0,137.0322,137.0819,136.9228,137.062,124648.0
2023-10-09 11:45:00,137.89,137.91,137.68,137.85,172961.0,137.062,137.0819,136.8533,137.0222,172961.0
2023-10-09 11:50:00,137.86,137.87,137.69,137.71,76832.0,137.0322,137.0421,136.8632,136.8831,76832.0
2023-10-09 11:55:00,137.7,137.77,137.63,137.75,86803.0,136.8731,136.9427,136.8036,136.9228,86803.0
2023-10-09 12:00:00,137.77,137.83,137.67,137.68,105200.0,136.9427,137.0024,136.8433,136.8533,105200.0
2023-10-09 12:05:00,137.68,137.9,137.65,137.77,112366.0,136.8533,137.0719,136.8234,136.9427,112366.0
2023-10-09 12:10:00,137.79,137.8,137.61,137.65,81885.0,136.9626,136.9725,136.7837,136.8234,81885.0
2023-10-09 12:15:00,137.66,137.82,137.62,137.82,68326.0,136.8334,136.9924,136.7936,136.9924,68326.0
2023-10-09 12:20:00,137.82,138.02,137.78,137.9,123405.0,136.9924,137.1912,136.9527,137.0719,123405.0
2023-10-09 12:25:00,137.9,137.92,137.72,137.73,82328.0,137.0719,137.0918,136.893,136.903,82328.0
2023-10-09 12:30:00,137.73,137.84,137.72,137.84,76803.0,136.903,137.0123,136.893,137.0123,76803.0
2023-10-09 12:35:00,137.84,137.84,137.72,137.75,98339.0,137.0123,137.0123,136.893,136.9228,98339.0
2023-10-09 12:40:00,137.75,137.78,137.59,137.62,90113.0,136.9228,136.9527,136.7638,136.7936,90113.0
2023-10-09 12:45:00,137.62,137.85,137.59,137.83,97851.0,136.7936,137.0222,136.7638,137.0024,97851.0
2023-10-09 12:50:00,137.84,137.91,137.8,137.83,76522.0,137.0123,137.0819,136.9725,137.0024,76522.0
2023-10-09 12:55:00,137.83,137.87,137.57,137.74,82655.0,137.0024,137.0421,136.7439,136.9129,82655.0
2023-10-09 13:00:00,137.74,137.88,137.72,137.75,129527.0,136.9129,137.0521,136.893,136.9228,129527.0
2023-10-09 13:05:00,137.74,137.78,137.65,137.72,76674.0,136.9129,136.9527,136.8234,136.893,76674.0
2023-10-09 13:10:00,137.72,137.73,137.54,137.56,74584.0,136.893,136.903,136.7141,136.734,74584.0
2023-10-09 13:15:00,137.57,137.67,137.54,137.56,113875.0,136.7439,136.8433,136.7141,136.734,113875.0
2023-10-09 13:20:00,137.56,137.59,137.43,137.55,75331.0,136.734,136.7638,136.6048,136.724,75331.0
2023-10-09 13:25:00,137.59,137.87,137.58,137.83,104089.0,136.7638,137.0421,136.7539,137.0024,104089.0
2023-10-09 13:30:00,137.85,138.12,137.84,138.08,169683.0,137.0222,137.2906,137.0123,137.2509,169683.0
2023-10-09 13:35:00,138.09,138.2,138.02,138.14,99506.0,137.2608,137.3701,137.1912,137.3105,99506.0
2023-10-09 13:40:00,138.14,138.51,138.14,138.46,206565.0,137.3105,137.6783,137.3105,137.6286,206565.0
2023-10-09 13:45:00,138.45,138.52,138.32,138.37,198274.0,137.6186,137.6882,137.4894,137.5391,198274.0
2023-10-09 13:50:00,138.37,138.54,138.32,138.43,149722.0,137.5391,137.7081,137.4894,137.5988,149722.0
2023-10-09 13:55:00,138.43,138.7,138.41,138.69,199122.0,137.5988,137.8671,137.5789,137.8572,199122.0
2023-10-09 14:00:00,138.7,138.78,138.56,138.75,213275.0,137.8671,137.9467,137.728,137.9168,213275.0
2023-10-09 14:05:00,138.75,138.82,138.66,138.76,156029.0,137.9168,137.9864,137.8274,137.9268,156029.0
2023-10-09 14:10:00,138.77,138.81,138.57,138.57,112000.0,137.9367,137.9765,137.7379,137.7379,112000.0
2023-10-09 14:15:00,138.56,138.73,138.5,138.54,102578.0,137.728,137.897,137.6683,137.7081,102578.0
2023-10-09 14:20:00,138.54,138.67,138.49,138.67,129265.0,137.7081,137.8373,137.6584,137.8373,129265.0
2023-10-09 14:25:00,138.67,138.77,138.61,138.75,165761.0,137.8373,137.9367,137.7777,137.9168,165761.0
2023-10-09 14:30:00,138.76,138.8,138.55,138.57,141377.0,137.9268,137.9665,137.718,137.7379,141377.0
2023-10-09 14:35:00,138.56,138.68,138.42,138.66,108365.0,137.728,137.8473,137.5888,137.8274,108365.0
2023-10-09 14:40:00,138.65,138.78,138.64,138.76,117973.0,137.8174,137.9467,137.8075,137.9268,117973.0
2023-10-09 14:45:00,138.75,138.76,138.64,138.73,73235.0,137.9168,137.9268,137.8075,137.897,73235.0
2023-10-09 14:50:00,138.73,138.83,138.65,138.81,110331.0,137.897,137.9964,137.8174,137.9765,110331.0
2023-10-09 14:55:00,138.81,138.9,138.72,138.72,144928.0,137.9765,138.0659,137.887,137.887,144928.0
2023-10-09 15:00:00,138.72,138.89,138.64,138.78,174446.0,137.887,138.056,137.8075,137.9467,174446.0
2023-10-09 15:05:00,138.78,138.87,138.75,138.82,68129.0,137.9467,138.0361,137.9168,137.9864,68129.0
2023-10-09 15:10:00,138.82,138.94,138.79,138.85,132557.0,137.9864,138.1057,137.9566,138.0162,132557.0
2023-10-09 15:15:00,138.85,138.87,138.64,138.67,174442.0,138.0162,138.0361,137.8075,137.8373,174442.0
2023-10-09 15:20:00,138.67,138.74,138.58,138.62,116421.0,137.8373,137.9069,137.7479,137.7876,116421.0
2023-10-09 15:25:00,138.62,138.65,138.52,138.56,171956.0,137.7876,137.8174,137.6882,137.728,171956.0
2023-10-09 15:30:00,138.56,138.6,138.31,138.33,213528.0,137.728,137.7677,137.4795,137.4994,213528.0
2023-10-09 15:35:00,138.31,138.35,138.23,138.33,162117.0,137.4795,137.5192,137.4,137.4994,162117.0
2023-10-09 15:40:00,138.33,138.45,138.33,138.41,181555.0,137.4994,137.6186,137.4994,137.5789,181555.0
2023-10-09 15:45:00,138.4,138.4,138.25,138.39,194113.0,137.5689,137.5689,137.4198,137.559,194113.0
2023-10-09 15:50:00,138.38,138.46,138.04,138.4,490445.0,137.5491,137.6286,137.2111,137.5689,490445.0
2023-10-09 15:55:00,138.41,138.46,138.33,138.45,687745.0,137.5789,137.6286,137.4994,137.6186,687745.0
2023-10-10 09:30:00,138.5,139.06,138.19,138.84,793191.0,137.6683,138.225,137.3602,138.0063,793191.0
2023-10-10 09:35:00,138.86,138.96,138.26,138.67,252041.0,138.0262,138.1256,137.4298,137.8373,252041.0
2023-10-10 09:40:00,138.68,138.93,138.32,138.58,287337.0,137.8473,138.0958,137.4894,137.7479,287337.0
2023-10-10 09:45:00,138.57,138.77,138.17,138.3,280900.0,137.7379,137.9367,137.3403,137.4695,280900.0
2023-10-10 09:50:00,138.3,138.46,138.03,138.18,259289.0,137.4695,137.6286,137.2012,137.3503,259289.0
2023-10-10 09:55:00,138.18,138.37,137.83,138.3,455686.0,137.3503,137.5391,137.0024,137.4695,455686.0
2023-10-10 10:00:00,138.29,138.54,138.23,138.28,341998.0,137.4596,137.7081,137.4,137.4497,341998.0
2023-10-10 10:05:00,138.27,138.27,137.6,137.66,363072.0,137.4397,137.4397,136.7737,136.8334,363072.0
2023-10-10 10:10:00,137.66,137.66,137.33,137.65,345899.0,136.8334,136.8334,136.5054,136.8234,345899.0
2023-10-10 10:15:00,137.65,138.05,137.59,138.02,287039.0,136.8234,137.221,136.7638,137.1912,287039.0
2023-10-10 10:20:00,138.02,138.03,137.83,138.02,215686.0,137.1912,137.2012,137.0024,137.1912,215686.0
2023-10-10 10:25:00,138.0,138.24,137.83,138.17,215587.0,137.1713,137.4099,137.0024,137.3403,215587.0
2023-10-10 10:30:00,138.18,138.5,138.1,138.39,291905.0,137.3503,137.6683,137.2707,137.559,291905.0
2023-10-10 10:35:00,138.38,138.59,138.35,138.37,226775.0,137.5491,137.7578,137.5192,137.5391,226775.0
2023-10-10 10:40:00,138.37,138.59,138.25,138.48,314562.0,137.5391,137.7578,137.4198,137.6485,314562.0
2023-10-10 10:45:00,138.48,138.69,138.27,138.33,282912.0,137.6485,137.8572,137.4397,137.4994,282912.0
2023-10-10 10:50:00,138.33,138.62,138.25,138.28,242382.0,137.4994,137.7876,137.4198,137.4497,242382.0
2023-10-10 10:55:00,138.28,138.64,138.23,138.62,227481.0,137.4497,137.8075,137.4,137.7876,227481.0
2023-10-10 11:00:00,138.63,138.79,138.58,138.7,146975.0,137.7976,137.9566,137.7479,137.8671,146975.0
2023-10-10 11:05:00,138.69,138.79,138.5,138.53,227209.0,137.8572,137.9566,137.6683,137.6982,227209.0
2023-10-10 11:10:00,138.54,138.77,138.49,138.74,108804.0,137.7081,137.9367,137.6584,137.9069,108804.0
2023-10-10 11:15:00,138.75,139.09,138.71,139.03,259007.0,137.9168,138.2548,137.8771,138.1952,259007.0
2023-10-10 11:20:00,139.04,139.18,138.98,139.18,165276.0,138.2051,138.3443,138.1455,138.3443,165276.0
2023-10-10 11:25:00,139.18,139.19,138.99,139.05,143809.0,138.3443,138.3542,138.1554,138.215,143809.0
2023-10-10 11:30:00,139.05,139.29,138.97,139.28,199650.0,138.215,138.4536,138.1355,138.4437,199650.0
2023-10-10 11:35:00,139.29,139.37,139.13,139.23,163728.0,138.4536,138.5331,138.2946,138.394,163728.0
2023-10-10 11:40:00,139.22,139.45,139.19,139.44,154804.0,138.384,138.6126,138.3542,138.6027,154804.0
2023-10-10 11:45:00,139.46,139.47,139.32,139.43,146751.0,138.6226,138.6325,138.4834,138.5928,146751.0
2023-10-10 11:50:00,139.43,139.58,139.39,139.56,206063.0,138.5928,138.7419,138.553,138.722,206063.0
2023-10-10 11:55:00,139.56,139.57,139.41,139.41,115004.0,138.722,138.7319,138.5729,138.5729,115004.0
2023-10-10 12:00:00,139.4,139.46,139.21,139.22,188281.0,138.5629,138.6226,138.3741,138.384,188281.0
2023-10-10 12:05:00,139.22,139.36,139.2,139.32,245228.0,138.384,138.5232,138.3641,138.4834,245228.0
2023-10-10 12:10:00,139.31,139.56,139.3,139.55,403195.0,138.4735,138.722,138.4635,138.712,403195.0
2023-10-10 12:15:00,139.56,139.66,139.5,139.62,237949.0,138.722,138.8214,138.6623,138.7816,237949.0
2023-10-10 12:20:00,139.62,139.63,139.4,139.58,174367.0,138.7816,138.7916,138.5629,138.7419,174367.0
2023-10-10 12:25:00,139.57,139.72,139.55,139.58,117860.0,138.7319,138.881,138.712,138.7419,117860.0
2023-10-10 12:30:00,139.57,139.59,139.39,139.39,143842.0,138.7319,138.7518,138.553,138.553,143842.0
2023-10-10 12:35:00,139.39,139.43,139.12,139.31,194382.0,138.553,138.5928,138.2846,138.4735,194382.0
2023-10-10 12:40:00,139.3,139.34,139.16,139.32,111713.0,138.4635,138.5033,138.3244,138.4834,111713.0
2023-10-10 12:45:00,139.31,139.38,139.06,139.06,130621.0,138.4735,138.5431,138.225,138.225,130621.0
2023-10-10 12:50:00,139.07,139.33,139.04,139.2,156631.0,138.2349,138.4934,138.2051,138.3641,156631.0
2023-10-10 12:55:00,139.19,139.21,139.0,139.11,182801.0,138.3542,138.3741,138.1653,138.2747,182801.0
2023-10-10 13:00:00,139.1,139.12,138.62,138.63,330224.0,138.2647,138.2846,137.7876,137.7976,330224.0
2023-10-10 13:05:00,138.61,138.88,138.55,138.78,298252.0,137.7777,138.0461,137.718,137.9467,298252.0
2023-10-10 13:10:00,138.78,138.86,138.46,138.55,156000.0,137.9467,138.0262,137.6286,137.718,156000.0
2023-10-10 13:15:00,138.56,138.65,138.45,138.58,202147.0,137.728,137.8174,137.6186,137.7479,202147.0
2023-10-10 13:20:00,138.58,138.72,138.54,138.63,159104.0,137.7479,137.887,137.7081,137.7976,159104.0
2023-10-10 13:25:00,138.62,138.93,138.57,138.91,253440.0,137.7876,138.0958,137.7379,138.0759,253440.0
2023-10-10 13:30:00,138.91,138.93,138.63,138.77,121082.0,138.0759,138.0958,137.7976,137.9367,121082.0
2023-10-10 13:35:00,138.77,139.03,138.77,138.99,161908.0,137.9367,138.1952,137.9367,138.1554,161908.0
2023-10-10 13:40:00,139.0,139.24,138.99,139.18,153823.0,138.1653,138.4039,138.1554,138.3443,153823.0
2023-10-10 13:45:00,139.19,139.34,139.14,139.28,219152.0,138.3542,138.5033,138.3045,138.4437,219152.0
2023-10-10 13:50:00,139.27,139.41,139.12,139.33,188948.0,138.4337,138.5729,138.2846,138.4934,188948.0
2023-10-10 13:55:00,139.34,139.41,139.11,139.12,153770.0,138.5033,138.5729,138.2747,138.2846,153770.0
2023-10-10 14:00:00,139.12,139.12,138.94,139.0,204568.0,138.2846,138.2846,138.1057,138.1653,204568.0
2023-10-10 14:05:00,139.01,139.02,138.81,138.83,119451.0,138.1753,138.1852,137.9765,137.9964,119451.0
2023-10-10 14:10:00,138.83,139.0,138.76,138.76,98880.0,137.9964,138.1653,137.9268,137.9268,98880.0
2023-10-10 14:15:00,138.76,138.92,138.74,138.89,137965.0,137.9268,138.0858,137.9069,138.056,137965.0
2023-10-10 14:20:00,138.89,138.91,138.61,138.61,65530.0,138.056,138.0759,137.7777,137.7777,65530.0
2023-10-10 14:25:00,138.6,138.68,138.4,138.55,180146.0,137.7677,137.8473,137.5689,137.718,180146.0
2023-10-10 14:30:00,138.55,138.71,138.51,138.68,74488.0,137.718,137.8771,137.6783,137.8473,74488.0
2023-10-10 14:35:00,138.67,138.73,138.51,138.62,137179.0,137.8373,137.897,137.6783,137.7876,137179.0
2023-10-10 14:40:00,138.62,138.72,138.54,138.68,120907.0,137.7876,137.887,137.7081,137.8473,120907.0
2023-10-10 14:45:00,138.67,138.83,138.58,138.62,151342.0,137.8373,137.9964,137.7479,137.7876,151342.0
2023-10-10 14:50:00,138.6,138.72,138.51,138.51,177206.0,137.7677,137.887,137.6783,137.6783,177206.0
2023-10-10 14:55:00,138.52,138.62,138.48,138.59,128932.0,137.6882,137.7876,137.6485,137.7578,128932.0
2023-10-10 15:00:00,138.6,138.71,138.56,138.7,157297.0,137.7677,137.8771,137.728,137.8671,157297.0
2023-10-10 15:05:00,138.69,138.7,138.6,138.67,128558.0,137.8572,137.8671,137.7677,137.8373,128558.0
2023-10-10 15:10:00,138.66,138.67,138.52,138.53,156764.0,137.8274,137.8373,137.6882,137.6982,156764.0
2023-10-10 15:15:00,138.53,138.75,138.52,138.61,144799.0,137.6982,137.9168,137.6882,137.7777,144799.0
2023-10-10 15:20:00,138.6,138.6,138.47,138.58,151216.0,137.7677,137.7677,137.6385,137.7479,151216.0
2023-10-10 15:25:00,138.56,138.63,138.51,138.52,167972.0,137.728,137.7976,137.6783,137.6882,167972.0
2023-10-10 15:30:00,138.52,138.62,138.51,138.56,181612.0,137.6882,137.7876,137.6783,137.728,181612.0
2023-10-10 15:35:00,138.56,138.59,138.4,138.45,259884.0,137.728,137.7578,137.5689,137.6186,259884.0
2023-10-10 15:40:00,138.45,138.55,138.38,138.4,237553.0,137.6186,137.718,137.5491,137.5689,237553.0
2023-10-10 15:45:00,138.4,138.43,138.32,138.42,280525.0,137.5689,137.5988,137.4894,137.5888,280525.0
2023-10-10 15:50:00,138.42,138.45,137.94,138.02,624744.0,137.5888,137.6186,137.1117,137.1912,624744.0
2023-10-10 15:55:00,138.04,138.24,137.99,138.07,997032.0,137.2111,137.4099,137.1614,137.2409,997032.0
2023-10-11 09:30:00,138.58,139.59,138.58,139.52,646819.0,137.7479,138.7518,137.7479,138.6822,646819.0
2023-10-11 09:35:00,139.52,140.15,139.43,140.01,724936.0,138.6822,139.3084,138.5928,139.1693,724936.0
2023-10-11 09:40:00,140.02,140.24,139.7,139.84,393369.0,139.1792,139.3979,138.8611,139.0003,393369.0
2023-10-11 09:45:00,139.84,140.14,139.64,139.96,299368.0,139.0003,139.2985,138.8015,139.1196,299368.0
2023-10-11 09:50:00,139.95,140.51,139.9,140.42,543782.0,139.1096,139.6663,139.0599,139.5768,543782.0
2023-10-11 09:55:00,140.42,140.52,140.14,140.27,404779.0,139.5768,139.6762,139.2985,139.4277,404779.0
2023-10-11 10:00:00,140.27,140.28,139.97,140.07,385301.0,139.4277,139.4377,139.1295,139.2289,385301.0
2023-10-11 10:05:00,140.07,140.44,139.76,139.99,291399.0,139.2289,139.5967,138.9208,139.1494,291399.0
2023-10-11 10:10:00,139.99,140.39,139.99,140.12,198600.0,139.1494,139.547,139.1494,139.2786,198600.0
2023-10-11 10:15:00,140.12,140.4,140.04,140.36,236507.0,139.2786,139.5569,139.1991,139.5172,236507.0
2023-10-11 10:20:00,140.36,140.84,140.3,140.72,504789.0,139.5172,139.9943,139.4575,139.875,504789.0
2023-10-11 10:25:00,140.71,140.74,140.13,140.22,393406.0,139.8651,139.8949,139.2886,139.378,393406.0
2023-10-11 10:30:00,140.22,140.33,140.11,140.31,213002.0,139.378,139.4874,139.2687,139.4675,213002.0
2023-10-11 10:35:00,140.3,140.63,140.23,140.63,175981.0,139.4575,139.7856,139.388,139.7856,175981.0
2023-10-11 10:40:00,140.63,140.71,140.45,140.59,225648.0,139.7856,139.8651,139.6066,139.7458,225648.0
2023-10-11 10:45:00,140.6,140.6,140.29,140.5,204325.0,139.7557,139.7557,139.4476,139.6563,204325.0
2023-10-11 10:50:00,140.5,140.78,140.44,140.59,275207.0,139.6563,139.9347,139.5967,139.7458,275207.0
2023-10-11 10:55:00,140.59,140.81,140.56,140.72,156018.0,139.7458,139.9645,139.716,139.875,156018.0
2023-10-11 11:00:00,140.72,140.87,140.57,140.6,236597.0,139.875,140.0241,139.7259,139.7557,236597.0
2023-10-11 11:05:00,140.59,140.92,140.55,140.88,174130.0,139.7458,140.0738,139.706,140.0341,174130.0
2023-10-11 11:10:00,140.9,141.11,140.89,141.04,411118.0,140.0539,140.2627,140.044,140.1931,411118.0
2023-10-11 11:15:00,141.05,141.08,140.68,140.76,241032.0,140.203,140.2329,139.8353,139.9148,241032.0
2023-10-11 11:20:00,140.77,140.91,140.72,140.84,171998.0,139.9247,140.0639,139.875,139.9943,171998.0
2023-10-11 11:25:00,140.84,140.85,140.31,140.31,214470.0,139.9943,140.0042,139.4675,139.4675,214470.0
2023-10-11 11:30:00,140.33,140.43,140.13,140.38,293691.0,139.4874,139.5868,139.2886,139.5371,293691.0
2023-10-11 11:35:00,140.36,140.46,140.26,140.32,164869.0,139.5172,139.6166,139.4178,139.4774,164869.0
2023-10-11 11:40:00,140.33,140.33,140.19,140.24,135013.0,139.4874,139.4874,139.3482,139.3979,135013.0
2023-10-11 11:45:00,140.24,140.34,140.2,140.22,181803.0,139.3979,139.4973,139.3581,139.378,181803.0
2023-10-11 11:50:00,140.23,140.5,140.16,140.3,164378.0,139.388,139.6563,139.3184,139.4575,164378.0
2023-10-11 11:55:00,140.28,140.28,140.01,140.21,199532.0,139.4377,139.4377,139.1693,139.3681,199532.0
2023-10-11 12:00:00,140.21,140.21,139.83,139.91,280457.0,139.3681,139.3681,138.9904,139.0699,280457.0
2023-10-11 12:05:00,139.91,139.94,139.76,139.92,140766.0,139.0699,139.0997,138.9208,139.0798,140766.0
2023-10-11 12:10:00,139.91,139.99,139.72,139.94,217236.0,139.0699,139.1494,138.881,139.0997,217236.0
2023-10-11 12:15:00,139.94,139.98,139.64,139.72,247257.0,139.0997,139.1395,138.8015,138.881,247257.0
2023-10-11 12:20:00,139.72,139.95,139.59,139.95,211720.0,138.881,139.1096,138.7518,139.1096,211720.0
2023-10-11 12:25:00,139.94,140.11,139.92,140.03,154612.0,139.0997,139.2687,139.0798,139.1892,154612.0
2023-10-11 12:30:00,140.04,140.22,140.0,140.05,209429.0,139.1991,139.378,139.1593,139.209,209429.0
2023-10-11 12:35:00,140.07,140.18,139.98,140.13,129649.0,139.2289,139.3383,139.1395,139.2886,129649.0
2023-10-11 12:40:00,140.13,140.18,139.96,140.03,121796.0,139.2886,139.3383,139.1196,139.1892,121796.0
2023-10-11 12:45:00,140.03,140.07,139.94,139.96,153679.0,139.1892,139.2289,139.0997,139.1196,153679.0
2023-10-11 12:50:00,139.96,139.98,139.67,139.73,135714.0,139.1196,139.1395,138.8313,138.891,135714.0
2023-10-11 12:55:00,139.74,140.05,139.69,140.02,191453.0,138.9009,139.209,138.8512,139.1792,191453.0
2023-10-11 13:00:00,140.02,140.03,139.8,139.92,124730.0,139.1792,139.1892,138.9605,139.0798,124730.0
2023-10-11 13:05:00,139.92,139.99,139.89,139.97,85464.0,139.0798,139.1494,139.05,139.1295,85464.0
2023-10-11 13:10:00,139.96,140.07,139.9,140.06,92660.0,139.1196,139.2289,139.0599,139.219,92660.0
2023-10-11 13:15:00,140.05,140.06,139.69,139.72,107787.0,139.209,139.219,138.8512,138.881,107787.0
2023-10-11 13:20:00,139.7,139.88,139.68,139.82,95855.0,138.8611,139.0401,138.8413,138.9804,95855.0
2023-10-11 13:25:00,139.82,139.87,139.74,139.8,178572.0,138.9804,139.0301,138.9009,138.9605,178572.0
2023-10-11 13:30:00,139.8,139.8,139.64,139.67,66380.0,138.9605,138.9605,138.8015,138.8313,66380.0
2023-10-11 13:35:00,139.67,139.67,139.44,139.45,257115.0,138.8313,138.8313,138.6027,138.6126,257115.0
2023-10-11 13:40:00,139.45,139.63,139.45,139.59,80011.0,138.6126,138.7916,138.6126,138.7518,80011.0
2023-10-11 13:45:00,139.59,139.62,139.48,139.5,87686.0,138.7518,138.7816,138.6425,138.6623,87686.0
2023-10-11 13:50:00,139.5,139.82,139.5,139.81,86913.0,138.6623,138.9804,138.6623,138.9705,86913.0
2023-10-11 13:55:00,139.81,139.91,139.75,139.87,87546.0,138.9705,139.0699,138.9108,139.0301,87546.0
2023-10-11 14:00:00,139.87,140.07,139.81,139.91,142681.0,139.0301,139.2289,138.9705,139.0699,142681.0
2023-10-11 14:05:00,139.89,140.13,139.88,140.01,154002.0,139.05,139.2886,139.0401,139.1693,154002.0
2023-10-11 14:10:00,140.0,140.18,139.98,140.01,129994.0,139.1593,139.3383,139.1395,139.1693,129994.0
2023-10-11 14:15:00,140.02,140.21,140.02,140.13,131274.0,139.1792,139.3681,139.1792,139.2886,131274.0
2023-10-11 14:20:00,140.11,140.52,140.11,140.51,207974.0,139.2687,139.6762,139.2687,139.6663,207974.0
2023-10-11 14:25:00,140.51,140.61,140.24,140.3,227580.0,139.6663,139.7657,139.3979,139.4575,227580.0
2023-10-11 14:30:00,140.3,140.43,140.25,140.33,204819.0,139.4575,139.5868,139.4078,139.4874,204819.0
2023-10-11 14:35:00,140.33,140.52,140.33,140.46,117510.0,139.4874,139.6762,139.4874,139.6166,117510.0
2023-10-11 14:40:00,140.45,140.7,140.43,140.69,229492.0,139.6066,139.8551,139.5868,139.8452,229492.0
2023-10-11 14:45:00,140.68,140.71,140.32,140.41,199445.0,139.8353,139.8651,139.4774,139.5669,199445.0
2023-10-11 14:50:00,140.41,140.46,140.29,140.4,113634.0,139.5669,139.6166,139.4476,139.5569,113634.0
2023-10-11 14:55:00,140.4,140.44,140.26,140.32,82944.0,139.5569,139.5967,139.4178,139.4774,82944.0
2023-10-11 15:00:00,140.32,140.45,140.24,140.39,97551.0,139.4774,139.6066,139.3979,139.547,97551.0
2023-10-11 15:05:00,140.38,140.38,140.2,140.34,99121.0,139.5371,139.5371,139.3581,139.4973,99121.0
2023-10-11 15:10:00,140.35,140.38,140.28,140.28,110414.0,139.5072,139.5371,139.4377,139.4377,110414.0
2023-10-11 15:15:00,140.3,140.3,140.02,140.13,199758.0,139.4575,139.4575,139.1792,139.2886,199758.0
2023-10-11 15:20:00,140.13,140.35,140.05,140.35,207608.0,139.2886,139.5072,139.209,139.5072,207608.0
2023-10-11 15:25:00,140.35,140.53,140.27,140.44,156989.0,139.5072,139.6862,139.4277,139.5967,156989.0
2023-10-11 15:30:00,140.44,140.54,140.37,140.42,179388.0,139.5967,139.6961,139.5271,139.5768,179388.0
2023-10-11 15:35:00,140.41,140.5,140.32,140.47,183292.0,139.5669,139.6563,139.4774,139.6265,183292.0
2023-10-11 15:40:00,140.48,140.58,140.43,140.58,250765.0,139.6365,139.7359,139.5868,139.7359,250765.0
2023-10-11 15:45:00,140.58,140.65,140.47,140.5,282913.0,139.7359,139.8054,139.6265,139.6563,282913.0
2023-10-11 15:50:00,140.48,140.6,140.41,140.49,517513.0,139.6365,139.7557,139.5669,139.6464,517513.0
2023-10-11 15:55:00,140.48,140.66,140.44,140.56,805897.0,139.6365,139.8154,139.5967,139.716,805897.0
2023-10-12 09:30:00,141.1,141.22,140.06,140.3,804999.0,140.2527,140.372,139.219,139.4575,804999.0
2023-10-12 09:35:00,140.3,140.81,140.21,140.46,362207.0,139.4575,139.9645,139.3681,139.6166,362207.0
2023-10-12 09:40:00,140.45,140.55,139.98,140.47,386520.0,139.6066,139.706,139.1395,139.6265,386520.0
2023-10-12 09:45:00,140.49,140.65,140.24,140.52,258722.0,139.6464,139.8054,139.3979,139.6762,258722.0
2023-10-12 09:50:00,140.53,140.83,140.47,140.5,266969.0,139.6862,139.9844,139.6265,139.6563,266969.0
2023-10-12 09:55:00,140.48,140.84,140.47,140.7,268022.0,139.6365,139.9943,139.6265,139.8551,268022.0
2023-10-12 10:00:00,140.69,140.96,140.54,140.93,185289.0,139.8452,140.1136,139.6961,140.0838,185289.0
2023-10-12 10:05:00,140.94,141.01,140.83,140.84,272849.0,140.0937,140.1633,139.9844,139.9943,272849.0
2023-10-12 10:10:00,140.86,141.22,140.85,141.01,197006.0,140.0142,140.372,140.0042,140.1633,197006.0
2023-10-12 10:15:00,141.0,141.01,140.69,140.9,207958.0,140.1533,140.1633,139.8452,140.0539,207958.0
2023-10-12 10:20:00,140.91,141.15,140.82,140.87,248929.0,140.0639,140.3024,139.9744,140.0241,248929.0
2023-10-12 10:25:00,140.84,141.13,140.62,140.67,201575.0,139.9943,140.2826,139.7756,139.8253,201575.0
2023-10-12 10:30:00,140.68,140.68,140.34,140.56,234914.0,139.8353,139.8353,139.4973,139.716,234914.0
2023-10-12 10:35:00,140.56,140.75,140.49,140.6,162290.0,139.716,139.9048,139.6464,139.7557,162290.0
2023-10-12 10:40:00,140.61,140.83,140.51,140.52,185649.0,139.7657,139.9844,139.6663,139.6762,185649.0
2023-10-12 10:45:00,140.52,140.77,140.45,140.56,202575.0,139.6762,139.9247,139.6066,139.716,202575.0
2023-10-12 10:50:00,140.56,140.73,140.49,140.69,129200.0,139.716,139.885,139.6464,139.8452,129200.0
2023-10-12 10:55:00,140.67,140.74,140.55,140.69,160722.0,139.8253,139.8949,139.706,139.8452,160722.0
2023-10-12 11:00:00,140.68,140.68,140.41,140.52,158070.0,139.8353,139.8353,139.5669,139.6762,158070.0
2023-10-12 11:05:00,140.52,140.62,140.4,140.59,175811.0,139.6762,139.7756,139.5569,139.7458,175811.0
2023-10-12 11:10:00,140.59,140.83,140.53,140.78,213108.0,139.7458,139.9844,139.6862,139.9347,213108.0
2023-10-12 11:15:00,140.76,140.87,140.67,140.77,212566.0,139.9148,140.0241,139.8253,139.9247,212566.0
2023-10-12 11:20:00,140.77,140.84,140.58,140.58,153308.0,139.9247,139.9943,139.7359,139.7359,153308.0
2023-10-12 11:25:00,140.56,140.59,140.37,140.39,130815.0,139.716,139.7458,139.5271,139.547,130815.0
2023-10-12 11:30:00,140.38,140.43,140.24,140.37,139783.0,139.5371,139.5868,139.3979,139.5271,139783.0
2023-10-12 11:35:00,140.37,140.42,140.28,140.39,120901.0,139.5271,139.5768,139.4377,139.547,120901.0
2023-10-12 11:40:00,140.38,140.54,140.35,140.5,111167.0,139.5371,139.6961,139.5072,139.6563,111167.0
2023-10-12 11:45:00,140.51,140.53,140.37,140.38,135395.0,139.6663,139.6862,139.5271,139.5371,135395.0
2023-10-12 11:50:00,140.36,140.42,140.3,140.42,140415.0,139.5172,139.5768,139.4575,139.5768,140415.0
2023-10-12 11:55:00,140.42,140.43,140.25,140.28,148635.0,139.5768,139.5868,139.4078,139.4377,148635.0
2023-10-12 12:00:00,140.28,140.38,140.06,140.16,216487.0,139.4377,139.5371,139.219,139.3184,216487.0
2023-10-12 12:05:00,140.17,140.33,140.11,140.24,161237.0,139.3283,139.4874,139.2687,139.3979,161237.0
2023-10-12 12:10:00,140.25,140.37,140.15,140.17,136246.0,139.4078,139.5271,139.3084,139.3283,136246.0
2023-10-12 12:15:00,140.17,140.41,140.16,140.39,167399.0,139.3283,139.5669,139.3184,139.547,167399.0
2023-10-12 12:20:00,140.38,140.63,140.38,140.55,168919.0,139.5371,139.7856,139.5371,139.706,168919.0
2023-10-12 12:25:00,140.55,140.71,140.44,140.61,137267.0,139.706,139.8651,139.5967,139.7657,137267.0
2023-10-12 12:30:00,140.6,140.62,140.45,140.48,113712.0,139.7557,139.7756,139.6066,139.6365,113712.0
2023-10-12 12:35:00,140.49,140.54,140.41,140.49,100242.0,139.6464,139.6961,139.5669,139.6464,100242.0
2023-10-12 12:40:00,140.48,140.57,140.4,140.45,90819.0,139.6365,139.7259,139.5569,139.6066,90819.0
2023-10-12 12:45:00,140.45,140.45,140.19,140.23,192463.0,139.6066,139.6066,139.3482,139.388,192463.0
2023-10-12 12:50:00,140.23,140.35,140.18,140.34,151002.0,139.388,139.5072,139.3383,139.4973,151002.0
2023-10-12 12:55:00,140.35,140.36,140.09,140.17,137509.0,139.5072,139.5172,139.2488,139.3283,137509.0
2023-10-12 13:00:00,140.17,140.23,139.51,139.59,370794.0,139.3283,139.388,138.6723,138.7518,370794.0
2023-10-12 13:05:00,139.6,139.62,139.26,139.28,393492.0,138.7617,138.7816,138.4238,138.4437,393492.0
2023-10-12 13:10:00,139.29,139.37,139.09,139.14,253969.0,138.4536,138.5331,138.2548,138.3045,253969.0
2023-10-12 13:15:00,139.14,139.17,138.93,139.0,271978.0,138.3045,138.3343,138.0958,138.1653,271978.0
2023-10-12 13:20:00,139.0,139.07,138.85,138.96,234621.0,138.1653,138.2349,138.0162,138.1256,234621.0
2023-10-12 13:25:00,138.96,139.14,138.91,139.09,204559.0,138.1256,138.3045,138.0759,138.2548,204559.0
2023-10-12 13:30:00,139.07,139.24,139.02,139.06,242928.0,138.2349,138.4039,138.1852,138.225,242928.0
2023-10-12 13:35:00,139.06,139.07,138.85,138.92,322336.0,138.225,138.2349,138.0162,138.0858,322336.0
2023-10-12 13:40:00,138.92,139.1,138.88,138.98,175321.0,138.0858,138.2647,138.0461,138.1455,175321.0
2023-10-12 13:45:00,138.99,139.18,138.99,139.06,187919.0,138.1554,138.3443,138.1554,138.225,187919.0
2023-10-12 13:50:00,139.06,139.14,138.93,139.06,165166.0,138.225,138.3045,138.0958,138.225,165166.0
2023-10-12 13:55:00,139.06,139.26,138.99,139.03,142684.0,138.225,138.4238,138.1554,138.1952,142684.0
2023-10-12 14:00:00,139.03,139.09,138.89,138.89,180468.0,138.1952,138.2548,138.056,138.056,180468.0
2023-10-12 14:05:00,138.89,138.95,138.43,138.47,274613.0,138.056,138.1156,137.5988,137.6385,274613.0
2023-10-12 14:10:00,138.47,138.49,138.26,138.44,261654.0,137.6385,137.6584,137.4298,137.6087,261654.0
2023-10-12 14:15:00,138.44,138.56,138.42,138.46,175334.0,137.6087,137.728,137.5888,137.6286,175334.0
2023-10-12 14:20:00,138.45,138.8,138.41,138.78,273539.0,137.6186,137.9665,137.5789,137.9467,273539.0
2023-10-12 14:25:00,138.77,138.98,138.69,138.96,209335.0,137.9367,138.1455,137.8572,138.1256,209335.0
2023-10-12 14:30:00,138.96,139.11,138.88,139.1,172124.0,138.1256,138.2747,138.0461,138.2647,172124.0
2023-10-12 14:35:00,139.09,139.14,138.97,139.07,133340.0,138.2548,138.3045,138.1355,138.2349,133340.0
2023-10-12 14:40:00,139.07,139.07,138.87,138.95,161841.0,138.2349,138.2349,138.0361,138.1156,161841.0
2023-10-12 14:45:00,138.95,139.08,138.82,139.04,150171.0,138.1156,138.2449,137.9864,138.2051,150171.0
2023-10-12 14:50:00,139.04,139.04,138.82,138.89,130475.0,138.2051,138.2051,137.9864,138.056,130475.0
2023-10-12 14:55:00,138.89,138.96,138.83,138.86,95318.0,138.056,138.1256,137.9964,138.0262,95318.0
2023-10-12 15:00:00,138.87,139.16,138.83,139.16,130345.0,138.0361,138.3244,137.9964,138.3244,130345.0
2023-10-12 15:05:00,139.15,139.22,139.03,139.18,127133.0,138.3144,138.384,138.1952,138.3443,127133.0
2023-10-12 15:10:00,139.18,139.25,139.01,139.12,195134.0,138.3443,138.4138,138.1753,138.2846,195134.0
2023-10-12 15:15:00,139.12,139.38,139.06,139.38,140880.0,138.2846,138.5431,138.225,138.5431,140880.0
2023-10-12 15:20:00,139.37,139.52,139.33,139.36,207249.0,138.5331,138.6822,138.4934,138.5232,207249.0
2023-10-12 15:25:00,139.36,139.41,139.22,139.27,181551.0,138.5232,138.5729,138.384,138.4337,181551.0
2023-10-12 15:30:00,139.26,139.36,139.22,139.24,203477.0,138.4238,138.5232,138.384,138.4039,203477.0
2023-10-12 15:35:00,139.24,139.48,139.23,139.34,195318.0,138.4039,138.6425,138.394,138.5033,195318.0
2023-10-12 15:40:00,139.33,139.46,139.26,139.3,211394.0,138.4934,138.6226,138.4238,138.4635,211394.0
2023-10-12 15:45:00,139.31,139.36,139.12,139.22,308718.0,138.4735,138.5232,138.2846,138.384,308718.0
2023-10-12 15:50:00,139.22,139.31,139.02,139.05,439015.0,138.384,138.4735,138.1852,138.215,439015.0
2023-10-12 15:55:00,139.05,139.06,138.85,138.98,1030252.0,138.215,138.225,138.0162,138.1455,1030252.0
2023-10-13 09:30:00,139.37,140.0,139.07,139.86,814134.0,138.5331,139.1593,138.2349,139.0202,814134.0
2023-10-13 09:35:00,139.86,139.9,139.4,139.81,416635.0,139.0202,139.0599,138.5629,138.9705,416635.0
2023-10-13 09:40:00,139.81,139.94,139.54,139.74,281544.0,138.9705,139.0997,138.7021,138.9009,281544.0
2023-10-13 09:45:00,139.73,139.82,139.36,139.45,283779.0,138.891,138.9804,138.5232,138.6126,283779.0
2023-10-13 09:50:00,139.44,139.66,139.33,139.52,181944.0,138.6027,138.8214,138.4934,138.6822,181944.0
2023-10-13 09:55:00,139.53,139.7,139.02,139.14,227561.0,138.6922,138.8611,138.1852,138.3045,227561.0
2023-10-13 10:00:00,139.14,139.22,138.64,139.0,380226.0,138.3045,138.384,137.8075,138.1653,380226.0
2023-10-13 10:05:00,138.96,139.09,138.68,139.07,259096.0,138.1256,138.2548,137.8473,138.2349,259096.0
2023-10-13 10:10:00,139.06,139.07,138.62,138.73,227460.0,138.225,138.2349,137.7876,137.897,227460.0
2023-10-13 10:15:00,138.75,138.89,138.53,138.67,230717.0,137.9168,138.056,137.6982,137.8373,230717.0
2023-10-13 10:20:00,138.67,138.9,138.62,138.63,160821.0,137.8373,138.0659,137.7876,137.7976,160821.0
2023-10-13 10:25:00,138.64,138.95,138.61,138.72,206294.0,137.8075,138.1156,137.7777,137.887,206294.0
2023-10-13 10:30:00,138.71,138.91,138.61,138.9,150546.0,137.8771,138.0759,137.7777,138.0659,150546.0
2023-10-13 10:35:00,138.9,138.95,138.76,138.78,141455.0,138.0659,138.1156,137.9268,137.9467,141455.0
2023-10-13 10:40:00,138.78,138.84,138.57,138.75,171605.0,137.9467,138.0063,137.7379,137.9168,171605.0
2023-10-13 10:45:00,138.74,138.75,138.2,138.25,204103.0,137.9069,137.9168,137.3701,137.4198,204103.0
2023-10-13 10:50:00,138.24,138.24,137.63,137.88,410851.0,137.4099,137.4099,136.8036,137.0521,410851.0
2023-10-13 10:55:00,137.89,137.97,137.79,137.96,147566.0,137.062,137.1415,136.9626,137.1316,147566.0
2023-10-13 11:00:00,137.96,137.99,137.71,137.83,165872.0,137.1316,137.1614,136.8831,137.0024,165872.0
2023-10-13 11:05:00,137.84,137.86,137.46,137.77,225700.0,137.0123,137.0322,136.6346,136.9427,225700.0
2023-10-13 11:10:00,137.77,137.85,137.5,137.61,258414.0,136.9427,137.0222,136.6743,136.7837,258414.0
2023-10-13 11:15:00,137.59,137.59,137.35,137.4,267646.0,136.7638,136.7638,136.5253,136.575,267646.0
2023-10-13 11:20:00,137.42,137.5,137.08,137.09,285542.0,136.5948,136.6743,136.2569,136.2668,285542.0
2023-10-13 11:25:00,137.1,137.41,137.1,137.38,206070.0,136.2768,136.5849,136.2768,136.5551,206070.0
2023-10-13 11:30:00,137.38,137.39,137.16,137.31,163787.0,136.5551,136.565,136.3364,136.4855,163787.0
2023-10-13 11:35:00,137.31,137.44,137.18,137.32,197512.0,136.4855,136.6147,136.3563,136.4954,197512.0
2023-10-13 11:40:00,137.33,137.33,137.12,137.17,161991.0,136.5054,136.5054,136.2966,136.3463,161991.0
2023-10-13 11:45:00,137.16,137.29,137.05,137.24,179927.0,136.3364,136.4656,136.2271,136.4159,179927.0
2023-10-13 11:50:00,137.25,137.29,136.88,136.9,184929.0,136.4259,136.4656,136.0581,136.078,184929.0
2023-10-13 11:55:00,136.89,136.93,136.77,136.78,167280.0,136.068,136.1078,135.9487,135.9587,167280.0
2023-10-13 12:00:00,136.77,136.86,136.71,136.77,177487.0,135.9487,136.0382,135.8891,135.9487,177487.0
2023-10-13 12:05:00,136.77,136.87,136.73,136.85,157102.0,135.9487,136.0481,135.909,136.0283,157102.0
2023-10-13 12:10:00,136.86,137.07,136.8,136.87,168563.0,136.0382,136.2469,135.9786,136.0481,168563.0
2023-10-13 12:15:00,136.87,137.22,136.87,137.11,205272.0,136.0481,136.396,136.0481,136.2867,205272.0
2023-10-13 12:20:00,137.11,137.53,137.09,137.49,152283.0,136.2867,136.7042,136.2668,136.6644,152283.0
2023-10-13 12:25:00,137.47,137.68,137.41,137.57,132028.0,136.6445,136.8533,136.5849,136.7439,132028.0
2023-10-13 12:30:00,137.57,137.81,137.52,137.76,124159.0,136.7439,136.9825,136.6942,136.9328,124159.0
2023-10-13 12:35:00,137.76,137.82,137.63,137.74,90147.0,136.9328,136.9924,136.8036,136.9129,90147.0
2023-10-13 12:40:00,137.75,137.96,137.75,137.84,101652.0,136.9228,137.1316,136.9228,137.0123,101652.0
2023-10-13 12:45:00,137.84,137.87,137.72,137.72,117483.0,137.0123,137.0421,136.893,136.893,117483.0
2023-10-13 12:50:00,137.74,137.75,137.45,137.6,150413.0,136.9129,136.9228,136.6246,136.7737,150413.0
2023-10-13 12:55:00,137.61,137.68,137.48,137.53,96767.0,136.7837,136.8533,136.6545,136.7042,96767.0
2023-10-13 13:00:00,137.53,137.61,137.43,137.48,97793.0,136.7042,136.7837,136.6048,136.6545,97793.0
2023-10-13 13:05:00,137.49,137.49,137.13,137.19,139438.0,136.6644,136.6644,136.3066,136.3662,139438.0
2023-10-13 13:10:00,137.19,137.4,137.13,137.14,161177.0,136.3662,136.575,136.3066,136.3165,161177.0
2023-10-13 13:15:00,137.15,137.26,137.02,137.16,96784.0,136.3265,136.4358,136.1972,136.3364,96784.0
2023-10-13 13:20:00,137.17,137.31,137.14,137.19,90540.0,136.3463,136.4855,136.3165,136.3662,90540.0
2023-10-13 13:25:00,137.21,137.23,136.7,136.75,186391.0,136.3861,136.406,135.8792,135.9289,186391.0
2023-10-13 13:30:00,136.76,136.88,136.61,136.83,146836.0,135.9388,136.0581,135.7897,136.0084,146836.0
2023-10-13 13:35:00,136.84,136.91,136.71,136.82,129814.0,136.0183,136.0879,135.8891,135.9984,129814.0
2023-10-13 13:40:00,136.82,137.28,136.8,137.23,238740.0,135.9984,136.4557,135.9786,136.406,238740.0
2023-10-13 13:45:00,137.22,137.33,137.11,137.21,129973.0,136.396,136.5054,136.2867,136.3861,129973.0
2023-10-13 13:50:00,137.23,137.4,137.2,137.29,116582.0,136.406,136.575,136.3762,136.4656,116582.0
2023-10-13 13:55:00,137.3,137.44,137.25,137.31,81317.0,136.4756,136.6147,136.4259,136.4855,81317.0
2023-10-13 14:00:00,137.31,137.32,137.05,137.15,172982.0,136.4855,136.4954,136.2271,136.3265,172982.0
2023-10-13 14:05:00,137.14,137.37,137.05,137.06,141930.0,136.3165,136.5451,136.2271,136.237,141930.0
2023-10-13 14:10:00,137.07,137.08,136.91,136.97,77172.0,136.2469,136.2569,136.0879,136.1475,77172.0
2023-10-13 14:15:00,136.96,137.05,136.73,136.99,155856.0,136.1376,136.2271,135.909,136.1674,155856.0
2023-10-13 14:20:00,136.99,137.18,136.93,136.98,89489.0,136.1674,136.3563,136.1078,136.1575,89489.0
2023-10-13 14:25:00,136.98,137.19,136.95,137.17,93719.0,136.1575,136.3662,136.1277,136.3463,93719.0
2023-10-13 14:30:00,137.17,137.48,137.14,137.44,124207.0,136.3463,136.6545,136.3165,136.6147,124207.0
2023-10-13 14:35:00,137.45,137.47,137.2,137.32,162942.0,136.6246,136.6445,136.3762,136.4954,162942.0
2023-10-13 14:40:00,137.31,137.42,137.16,137.18,101735.0,136.4855,136.5948,136.3364,136.3563,101735.0
2023-10-13 14:45:00,137.2,137.32,137.13,137.3,106604.0,136.3762,136.4954,136.3066,136.4756,106604.0
2023-10-13 14:50:00,137.29,137.47,137.27,137.42,147357.0,136.4656,136.6445,136.4457,136.5948,147357.0
2023-10-13 14:55:00,137.41,137.6,137.27,137.53,155955.0,136.5849,136.7737,136.4457,136.7042,155955.0
2023-10-13 15:00:00,137.53,137.71,137.47,137.61,181118.0,136.7042,136.8831,136.6445,136.7837,181118.0
2023-10-13 15:05:00,137.61,137.72,137.4,137.7,144120.0,136.7837,136.893,136.575,136.8731,144120.0
2023-10-13 15:10:00,137.7,137.93,137.64,137.76,191328.0,136.8731,137.1018,136.8135,136.9328,191328.0
2023-10-13 15:15:00,137.75,137.77,137.41,137.52,160654.0,136.9228,136.9427,136.5849,136.6942,160654.0
2023-10-13 15:20:00,137.51,137.54,137.23,137.4,111530.0,136.6843,136.7141,136.406,136.575,111530.0
2023-10-13 15:25:00,137.4,137.44,137.22,137.31,142948.0,136.575,136.6147,136.396,136.4855,142948.0
2023-10-13 15:30:00,137.32,137.47,137.28,137.41,163207.0,136.4954,136.6445,136.4557,136.5849,163207.0
2023-10-13 15:35:00,137.4,137.48,137.3,137.35,197192.0,136.575,136.6545,136.4756,136.5253,197192.0
2023-10-13 15:40:00,137.35,137.37,137.11,137.18,210414.0,136.5253,136.5451,136.2867,136.3563,210414.0
2023-10-13 15:45:00,137.18,137.36,137.16,137.35,226667.0,136.3563,136.5352,136.3364,136.5253,226667.0
2023-10-13 15:50:00,137.34,137.5,137.25,137.47,401954.0,136.5153,136.6743,136.4259,136.6445,401954.0
2023-10-13 15:55:00,137.46,137.46,137.13,137.34,770246.0,136.6346,136.6346,136.3066,136.5153,770246.0
2023-10-16 09:30:00,138.17,138.72,137.99,138.7,784032.0,137.3403,137.887,137.1614,137.8671,784032.0
2023-10-16 09:35:00,138.71,138.97,138.48,138.71,340271.0,137.8771,138.1355,137.6485,137.8771,340271.0
2023-10-16 09:40:00,138.71,138.96,138.2,138.41,270348.0,137.8771,138.1256,137.3701,137.5789,270348.0
2023-10-16 09:45:00,138.41,138.5,138.15,138.24,208546.0,137.5789,137.6683,137.3204,137.4099,208546.0
2023-10-16 09:50:00,138.24,138.62,138.19,138.5,211419.0,137.4099,137.7876,137.3602,137.6683,211419.0
2023-10-16 09:55:00,138.52,138.85,138.37,138.8,186410.0,137.6882,138.0162,137.5391,137.9665,186410.0
2023-10-16 10:00:00,138.79,138.9,138.56,138.64,204513.0,137.9566,138.0659,137.728,137.8075,204513.0
2023-10-16 10:05:00,138.66,139.17,138.64,138.88,250902.0,137.8274,138.3343,137.8075,138.0461,250902.0
2023-10-16 10:10:00,138.87,139.06,138.75,139.04,183645.0,138.0361,138.225,137.9168,138.2051,183645.0
2023-10-16 10:15:00,139.04,139.24,138.93,139.15,307860.0,138.2051,138.4039,138.0958,138.3144,307860.0
2023-10-16 10:20:00,139.16,139.47,139.11,139.34,167333.0,138.3244,138.6325,138.2747,138.5033,167333.0
2023-10-16 10:25:00,139.33,139.49,139.27,139.37,244357.0,138.4934,138.6524,138.4337,138.5331,244357.0
2023-10-16 10:30:00,139.38,139.63,139.22,139.26,262011.0,138.5431,138.7916,138.384,138.4238,262011.0
2023-10-16 10:35:00,139.27,139.29,139.06,139.11,177582.0,138.4337,138.4536,138.225,138.2747,177582.0
2023-10-16 10:40:00,139.12,139.28,139.03,139.24,158482.0,138.2846,138.4437,138.1952,138.4039,158482.0
2023-10-16 10:45:00,139.24,139.29,139.06,139.14,172647.0,138.4039,138.4536,138.225,138.3045,172647.0
2023-10-16 10:50:00,139.14,139.26,138.85,138.93,189929.0,138.3045,138.4238,138.0162,138.0958,189929.0
2023-10-16 10:55:00,138.94,139.09,138.89,139.05,162670.0,138.1057,138.2548,138.056,138.215,162670.0
2023-10-16 11:00:00,139.06,139.13,138.72,138.78,148890.0,138.225,138.2946,137.887,137.9467,148890.0
2023-10-16 11:05:00,138.78,139.03,138.76,138.97,135080.0,137.9467,138.1952,137.9268,138.1355,135080.0
2023-10-16 11:10:00,138.96,138.99,138.68,138.8,147016.0,138.1256,138.1554,137.8473,137.9665,147016.0
2023-10-16 11:15:00,138.81,138.91,138.6,138.61,121716.0,137.9765,138.0759,137.7677,137.7777,121716.0
2023-10-16 11:20:00,138.58,138.7,138.53,138.66,90925.0,137.7479,137.8671,137.6982,137.8274,90925.0
2023-10-16 11:25:00,138.66,138.9,138.57,138.89,94578.0,137.8274,138.0659,137.7379,138.056,94578.0
2023-10-16 11:30:00,138.89,139.0,138.84,138.97,97988.0,138.056,138.1653,138.0063,138.1355,97988.0
2023-10-16 11:35:00,138.97,139.03,138.64,138.65,134042.0,138.1355,138.1952,137.8075,137.8174,134042.0
2023-10-16 11:40:00,138.65,138.73,138.48,138.64,136800.0,137.8174,137.897,137.6485,137.8075,136800.0
2023-10-16 11:45:00,138.64,138.79,138.5,138.79,106338.0,137.8075,137.9566,137.6683,137.9566,106338.0
2023-10-16 11:50:00,138.78,138.89,138.72,138.73,152199.0,137.9467,138.056,137.887,137.897,152199.0
2023-10-16 11:55:00,138.72,138.77,138.46,138.5,162275.0,137.887,137.9367,137.6286,137.6683,162275.0
2023-10-16 12:00:00,138.5,138.53,138.3,138.42,199159.0,137.6683,137.6982,137.4695,137.5888,199159.0
2023-10-16 12:05:00,138.41,138.56,138.35,138.51,99901.0,137.5789,137.728,137.5192,137.6783,99901.0
2023-10-16 12:10:00,138.52,138.53,138.33,138.37,103817.0,137.6882,137.6982,137.4994,137.5391,103817.0
2023-10-16 12:15:00,138.38,138.5,138.38,138.44,88348.0,137.5491,137.6683,137.5491,137.6087,88348.0
2023-10-16 12:20:00,138.44,138.65,138.42,138.63,100064.0,137.6087,137.8174,137.5888,137.7976,100064.0
2023-10-16 12:25:00,138.63,138.76,138.54,138.74,68251.0,137.7976,137.9268,137.7081,137.9069,68251.0
2023-10-16 12:30:00,138.74,138.81,138.61,138.64,95019.0,137.9069,137.9765,137.7777,137.8075,95019.0
2023-10-16 12:35:00,138.64,138.71,138.52,138.66,63366.0,137.8075,137.8771,137.6882,137.8274,63366.0
2023-10-16 12:40:00,138.66,138.74,138.61,138.72,57680.0,137.8274,137.9069,137.7777,137.887,57680.0
2023-10-16 12:45:00,138.73,138.78,138.64,138.7,89578.0,137.897,137.9467,137.8075,137.8671,89578.0
2023-10-16 12:50:00,138.72,138.8,138.66,138.78,93456.0,137.887,137.9665,137.8274,137.9467,93456.0
2023-10-16 12:55:00,138.78,138.78,138.58,138.75,92079.0,137.9467,137.9467,137.7479,137.9168,92079.0
2023-10-16 13:00:00,138.76,139.06,138.75,139.05,145975.0,137.9268,138.225,137.9168,138.215,145975.0
2023-10-16 13:05:00,139.05,139.08,138.93,139.01,101415.0,138.215,138.2449,138.0958,138.1753,101415.0
2023-10-16 13:10:00,139.01,139.14,138.93,139.03,180720.0,138.1753,138.3045,138.0958,138.1952,180720.0
2023-10-16 13:15:00,139.02,139.05,138.82,138.83,98416.0,138.1852,138.215,137.9864,137.9964,98416.0
2023-10-16 13:20:00,138.81,138.83,138.35,138.35,174757.0,137.9765,137.9964,137.5192,137.5192,174757.0
2023-10-16 13:25:00,138.34,138.73,138.16,138.68,188951.0,137.5093,137.897,137.3304,137.8473,188951.0
2023-10-16 13:30:00,138.69,138.9,138.61,138.84,85822.0,137.8572,138.0659,137.7777,138.0063,85822.0
2023-10-16 13:35:00,138.83,139.01,138.82,138.99,117444.0,137.9964,138.1753,137.9864,138.1554,117444.0
2023-10-16 13:40:00,138.99,139.24,138.99,139.18,140238.0,138.1554,138.4039,138.1554,138.3443,140238.0
2023-10-16 13:45:00,139.17,139.21,139.04,139.1,169743.0,138.3343,138.3741,138.2051,138.2647,169743.0
2023-10-16 13:50:00,139.09,139.18,138.99,139.18,125970.0,138.2548,138.3443,138.1554,138.3443,125970.0
2023-10-16 13:55:00,139.18,139.22,139.13,139.21,93534.0,138.3443,138.384,138.2946,138.3741,93534.0
2023-10-16 14:00:00,139.22,139.23,139.09,139.19,94048.0,138.384,138.394,138.2548,138.3542,94048.0
2023-10-16 14:05:00,139.2,139.35,139.1,139.34,104841.0,138.3641,138.5132,138.2647,138.5033,104841.0
2023-10-16 14:10:00,139.34,139.47,139.3,139.39,186893.0,138.5033,138.6325,138.4635,138.553,186893.0
2023-10-16 14:15:00,139.4,139.4,139.27,139.33,122715.0,138.5629,138.5629,138.4337,138.4934,122715.0
2023-10-16 14:20:00,139.34,139.37,139.19,139.37,105030.0,138.5033,138.5331,138.3542,138.5331,105030.0
2023-10-16 14:25:00,139.38,139.5,139.33,139.34,104618.0,138.5431,138.6623,138.4934,138.5033,104618.0
2023-10-16 14:30:00,139.35,139.37,139.18,139.3,136949.0,138.5132,138.5331,138.3443,138.4635,136949.0
2023-10-16 14:35:00,139.28,139.38,139.15,139.26,107409.0,138.4437,138.5431,138.3144,138.4238,107409.0
2023-10-16 14:40:00,139.27,139.31,139.2,139.28,102388.0,138.4337,138.4735,138.3641,138.4437,102388.0
2023-10-16 14:45:00,139.29,139.3,139.14,139.18,99114.0,138.4536,138.4635,138.3045,138.3443,99114.0
2023-10-16 14:50:00,139.19,139.36,139.15,139.34,136245.0,138.3542,138.5232,138.3144,138.5033,136245.0
2023-10-16 14:55:00,139.33,139.46,139.26,139.44,87072.0,138.4934,138.6226,138.4238,138.6027,87072.0
2023-10-16 15:00:00,139.44,139.46,139.11,139.19,106334.0,138.6027,138.6226,138.2747,138.3542,106334.0
2023-10-16 15:05:00,139.2,139.37,139.17,139.31,111659.0,138.3641,138.5331,138.3343,138.4735,111659.0
2023-10-16 15:10:00,139.29,139.43,139.24,139.26,163656.0,138.4536,138.5928,138.4039,138.4238,163656.0
2023-10-16 15:15:00,139.26,139.31,139.19,139.25,153146.0,138.4238,138.4735,138.3542,138.4138,153146.0
2023-10-16 15:20:00,139.24,139.33,139.22,139.27,108162.0,138.4039,138.4934,138.384,138.4337,108162.0
2023-10-16 15:25:00,139.28,139.35,139.25,139.33,131675.0,138.4437,138.5132,138.4138,138.4934,131675.0
2023-10-16 15:30:00,139.33,139.37,139.14,139.16,159662.0,138.4934,138.5331,138.3045,138.3244,159662.0
2023-10-16 15:35:00,139.16,139.28,139.15,139.19,149472.0,138.3244,138.4437,138.3144,138.3542,149472.0
2023-10-16 15:40:00,139.2,139.28,139.15,139.28,203930.0,138.3641,138.4437,138.3144,138.4437,203930.0
2023-10-16 15:45:00,139.27,139.27,139.07,139.12,162769.0,138.4337,138.4337,138.2349,138.2846,162769.0
2023-10-16 15:50:00,139.11,139.43,139.05,139.31,697486.0,138.2747,138.5928,138.215,138.4735,697486.0
2023-10-16 15:55:00,139.31,139.42,139.02,139.1,1654357.0,138.4735,138.5828,138.1852,138.2647,1654357.0
2023-10-17 09:30:00,138.61,138.74,138.03,138.54,830135.0,137.7777,137.9069,137.2012,137.7081,830135.0
2023-10-17 09:35:00,138.52,138.81,138.37,138.56,333712.0,137.6882,137.9765,137.5391,137.728,333712.0
2023-10-17 09:40:00,138.54,138.55,138.06,138.18,303120.0,137.7081,137.718,137.231,137.3503,303120.0
2023-10-17 09:45:00,138.17,138.17,137.62,137.87,450060.0,137.3403,137.3403,136.7936,137.0421,450060.0
2023-10-17 09:50:00,137.86,138.01,137.18,137.57,364428.0,137.0322,137.1813,136.3563,136.7439,364428.0
2023-10-17 09:55:00,137.59,137.98,137.51,137.93,282237.0,136.7638,137.1515,136.6843,137.1018,282237.0
2023-10-17 10:00:00,137.91,138.07,137.87,137.98,262581.0,137.0819,137.2409,137.0421,137.1515,262581.0
2023-10-17 10:05:00,137.99,138.31,137.8,138.22,213293.0,137.1614,137.4795,136.9725,137.39,213293.0
2023-10-17 10:10:00,138.23,138.43,138.03,138.31,295212.0,137.4,137.5988,137.2012,137.4795,295212.0
2023-10-17 10:15:00,138.31,138.52,138.27,138.42,241021.0,137.4795,137.6882,137.4397,137.5888,241021.0
2023-10-17 10:20:00,138.42,138.71,138.28,138.48,265558.0,137.5888,137.8771,137.4497,137.6485,265558.0
2023-10-17 10:25:00,138.48,138.72,138.48,138.65,154278.0,137.6485,137.887,137.6485,137.8174,154278.0
2023-10-17 10:30:00,138.66,138.95,138.6,138.93,215213.0,137.8274,138.1156,137.7677,138.0958,215213.0
2023-10-17 10:35:00,138.93,139.38,138.9,139.16,287967.0,138.0958,138.5431,138.0659,138.3244,287967.0
2023-10-17 10:40:00,139.16,139.23,138.6,138.69,300899.0,138.3244,138.394,137.7677,137.8572,300899.0
2023-10-17 10:45:00,138.69,138.96,138.68,138.95,191873.0,137.8572,138.1256,137.8473,138.1156,191873.0
2023-10-17 10:50:00,138.96,138.98,138.67,138.75,100274.0,138.1256,138.1455,137.8373,137.9168,100274.0
2023-10-17 10:55:00,138.75,138.9,138.59,138.63,155818.0,137.9168,138.0659,137.7578,137.7976,155818.0
2023-10-17 11:00:00,138.64,138.75,138.44,138.64,256858.0,137.8075,137.9168,137.6087,137.8075,256858.0
2023-10-17 11:05:00,138.64,138.88,138.6,138.72,159630.0,137.8075,138.0461,137.7677,137.887,159630.0
2023-10-17 11:10:00,138.73,138.91,138.71,138.83,210400.0,137.897,138.0759,137.8771,137.9964,210400.0
2023-10-17 11:15:00,138.84,139.07,138.71,139.03,240463.0,138.0063,138.2349,137.8771,138.1952,240463.0
2023-10-17 11:20:00,139.05,139.14,138.7,138.73,193544.0,138.215,138.3045,137.8671,137.897,193544.0
2023-10-17 11:25:00,138.72,138.79,138.64,138.66,127102.0,137.887,137.9566,137.8075,137.8274,127102.0
2023-10-17 11:30:00,138.66,139.01,138.65,138.99,176943.0,137.8274,138.1753,137.8174,138.1554,176943.0
2023-10-17 11:35:00,138.99,139.27,138.75,138.9,301845.0,138.1554,138.4337,137.9168,138.0659,301845.0
2023-10-17 11:40:00,138.91,138.99,138.77,138.8,107149.0,138.0759,138.1554,137.9367,137.9665,107149.0
2023-10-17 11:45:00,138.81,139.12,138.71,139.11,128328.0,137.9765,138.2846,137.8771,138.2747,128328.0
2023-10-17 11:50:00,139.12,139.13,138.72,138.82,146624.0,138.2846,138.2946,137.887,137.9864,146624.0
2023-10-17 11:55:00,138.81,139.11,138.8,139.1,97562.0,137.9765,138.2747,137.9665,138.2647,97562.0
2023-10-17 12:00:00,139.11,139.44,139.1,139.43,203329.0,138.2747,138.6027,138.2647,138.5928,203329.0
2023-10-17 12:05:00,139.43,139.5,139.29,139.43,160577.0,138.5928,138.6623,138.4536,138.5928,160577.0
2023-10-17 12:10:00,139.44,139.5,139.3,139.49,141588.0,138.6027,138.6623,138.4635,138.6524,141588.0
2023-10-17 12:15:00,139.5,139.63,139.46,139.52,138934.0,138.6623,138.7916,138.6226,138.6822,138934.0
2023-10-17 12:20:00,139.54,139.75,139.47,139.6,165650.0,138.7021,138.9108,138.6325,138.7617,165650.0
2023-10-17 12:25:00,139.59,139.76,139.57,139.66,96035.0,138.7518,138.9208,138.7319,138.8214,96035.0
2023-10-17 12:30:00,139.66,139.78,139.57,139.57,120447.0,138.8214,138.9407,138.7319,138.7319,120447.0
2023-10-17 12:35:00,139.58,139.83,139.5,139.83,189744.0,138.7419,138.9904,138.6623,138.9904,189744.0
2023-10-17 12:40:00,139.83,139.85,139.74,139.77,107793.0,138.9904,139.0102,138.9009,138.9307,107793.0
2023-10-17 12:45:00,139.76,139.84,139.63,139.83,147929.0,138.9208,139.0003,138.7916,138.9904,147929.0
2023-10-17 12:50:00,139.83,139.9,139.71,139.87,96008.0,138.9904,139.0599,138.8711,139.0301,96008.0
2023-10-17 12:55:00,139.86,139.89,139.52,139.69,171392.0,139.0202,139.05,138.6822,138.8512,171392.0
2023-10-17 13:00:00,139.69,139.75,139.6,139.66,112581.0,138.8512,138.9108,138.7617,138.8214,112581.0
2023-10-17 13:05:00,139.66,139.85,139.64,139.79,142669.0,138.8214,139.0102,138.8015,138.9506,142669.0
2023-10-17 13:10:00,139.79,139.81,139.67,139.68,88246.0,138.9506,138.9705,138.8313,138.8413,88246.0
2023-10-17 13:15:00,139.68,139.74,139.56,139.7,108358.0,138.8413,138.9009,138.722,138.8611,108358.0
2023-10-17 13:20:00,139.69,139.8,139.55,139.57,114800.0,138.8512,138.9605,138.712,138.7319,114800.0
2023-10-17 13:25:00,139.58,139.61,139.48,139.54,86989.0,138.7419,138.7717,138.6425,138.7021,86989.0
2023-10-17 13:30:00,139.52,139.53,139.27,139.46,137718.0,138.6822,138.6922,138.4337,138.6226,137718.0
2023-10-17 13:35:00,139.47,139.51,139.27,139.3,78929.0,138.6325,138.6723,138.4337,138.4635,78929.0
2023-10-17 13:40:00,139.31,139.4,139.18,139.32,109627.0,138.4735,138.5629,138.3443,138.4834,109627.0
2023-10-17 13:45:00,139.33,139.35,139.21,139.35,87815.0,138.4934,138.5132,138.3741,138.5132,87815.0
2023-10-17 13:50:00,139.35,139.39,139.07,139.07,219203.0,138.5132,138.553,138.2349,138.2349,219203.0
2023-10-17 13:55:00,139.06,139.13,138.95,139.03,128604.0,138.225,138.2946,138.1156,138.1952,128604.0
2023-10-17 14:00:00,139.04,139.09,138.86,138.91,141713.0,138.2051,138.2548,138.0262,138.0759,141713.0
2023-10-17 14:05:00,138.91,138.96,138.8,138.91,132006.0,138.0759,138.1256,137.9665,138.0759,132006.0
2023-10-17 14:10:00,138.9,139.07,138.8,139.05,145541.0,138.0659,138.2349,137.9665,138.215,145541.0
2023-10-17 14:15:00,139.04,139.3,139.01,139.04,150403.0,138.2051,138.4635,138.1753,138.2051,150403.0
2023-10-17 14:20:00,139.05,139.26,139.05,139.18,87974.0,138.215,138.4238,138.215,138.3443,87974.0
2023-10-17 14:25:00,139.19,139.31,139.14,139.21,104653.0,138.3542,138.4735,138.3045,138.3741,104653.0
2023-10-17 14:30:00,139.19,139.26,139.09,139.18,145711.0,138.3542,138.4238,138.2548,138.3443,145711.0
2023-10-17 14:35:00,139.17,139.42,139.07,139.39,97840.0,138.3343,138.5828,138.2349,138.553,97840.0
2023-10-17 14:40:00,139.39,139.45,139.28,139.34,146987.0,138.553,138.6126,138.4437,138.5033,146987.0
2023-10-17 14:45:00,139.35,139.52,139.25,139.46,136407.0,138.5132,138.6822,138.4138,138.6226,136407.0
2023-10-17 14:50:00,139.46,139.46,138.92,138.96,156026.0,138.6226,138.6226,138.0858,138.1256,156026.0
2023-10-17 14:55:00,138.96,139.15,138.88,139.09,177737.0,138.1256,138.3144,138.0461,138.2548,177737.0
2023-10-17 15:00:00,139.09,139.12,138.98,139.06,134970.0,138.2548,138.2846,138.1455,138.225,134970.0
2023-10-17 15:05:00,139.05,139.31,138.94,139.21,166905.0,138.215,138.4735,138.1057,138.3741,166905.0
2023-10-17 15:10:00,139.21,139.38,139.18,139.24,141399.0,138.3741,138.5431,138.3443,138.4039,141399.0
2023-10-17 15:15:00,139.23,139.35,139.13,139.28,169932.0,138.394,138.5132,138.2946,138.4437,169932.0
2023-10-17 15:20:00,139.28,139.39,139.17,139.21,143522.0,138.4437,138.553,138.3343,138.3741,143522.0
2023-10-17 15:25:00,139.21,139.37,139.19,139.37,151501.0,138.3741,138.5331,138.3542,138.5331,151501.0
2023-10-17 15:30:00,139.37,139.39,139.17,139.19,188443.0,138.5331,138.553,138.3343,138.3542,188443.0
2023-10-17 15:35:00,139.19,139.38,139.18,139.32,189654.0,138.3542,138.5431,138.3443,138.4834,189654.0
2023-10-17 15:40:00,139.32,139.41,139.26,139.34,281697.0,138.4834,138.5729,138.4238,138.5033,281697.0
2023-10-17 15:45:00,139.34,139.38,139.1,139.16,260795.0,138.5033,138.5431,138.2647,138.3244,260795.0
2023-10-17 15:50:00,139.15,139.58,139.13,139.56,398625.0,138.3144,138.7419,138.2946,138.722,398625.0
2023-10-17 15:55:00,139.57,139.77,139.56,139.71,945702.0,138.7319,138.9307,138.722,138.8711,945702.0
2023-10-18 09:30:00,139.46,140.62,139.38,140.58,845938.0,138.6226,139.7756,138.5431,139.7359,845938.0
2023-10-18 09:35:00,140.59,140.72,139.96,140.01,488584.0,139.7458,139.875,139.1196,139.1693,488584.0
2023-10-18 09:40:00,140.0,140.03,139.41,139.5,421317.0,139.1593,139.1892,138.5729,138.6623,421317.0
2023-10-18 09:45:00,139.5,140.16,139.27,139.91,264596.0,138.6623,139.3184,138.4337,139.0699,264596.0
2023-10-18 09:50:00,139.96,140.4,139.91,140.38,225550.0,139.1196,139.5569,139.0699,139.5371,225550.0
2023-10-18 09:55:00,140.37,140.45,140.12,140.2,263453.0,139.5271,139.6066,139.2786,139.3581,263453.0
2023-10-18 10:00:00,140.19,140.2,139.69,139.81,212086.0,139.3482,139.3581,138.8512,138.9705,212086.0
2023-10-18 10:05:00,139.81,140.36,139.79,140.0,207591.0,138.9705,139.5172,138.9506,139.1593,207591.0
2023-10-18 10:10:00,140.01,140.14,139.85,140.0,256228.0,139.1693,139.2985,139.0102,139.1593,256228.0
2023-10-18 10:15:00,139.97,140.48,139.97,140.47,263139.0,139.1295,139.6365,139.1295,139.6265,263139.0
2023-10-18 10:20:00,140.47,140.69,140.47,140.62,287036.0,139.6265,139.8452,139.6265,139.7756,287036.0
2023-10-18 10:25:00,140.62,140.62,140.03,140.06,284001.0,139.7756,139.7756,139.1892,139.219,284001.0
2023-10-18 10:30:00,140.05,140.1,139.81,139.99,178738.0,139.209,139.2587,138.9705,139.1494,178738.0
2023-10-18 10:35:00,140.01,140.07,139.44,139.76,497061.0,139.1693,139.2289,138.6027,138.9208,497061.0
2023-10-18 10:40:00,139.75,140.04,139.64,139.97,197057.0,138.9108,139.1991,138.8015,139.1295,197057.0
2023-10-18 10:45:00,139.96,140.16,139.72,139.74,178155.0,139.1196,139.3184,138.881,138.9009,178155.0
2023-10-18 10:50:00,139.72,139.72,139.26,139.27,185322.0,138.881,138.881,138.4238,138.4337,185322.0
2023-10-18 10:55:00,139.27,139.52,139.23,139.38,187408.0,138.4337,138.6822,138.394,138.5431,187408.0
2023-10-18 11:00:00,139.38,139.81,139.36,139.74,196526.0,138.5431,138.9705,138.5232,138.9009,196526.0
2023-10-18 11:05:00,139.72,139.73,139.51,139.54,179150.0,138.881,138.891,138.6723,138.7021,179150.0
2023-10-18 11:10:00,139.54,139.82,139.49,139.73,199786.0,138.7021,138.9804,138.6524,138.891,199786.0
2023-10-18 11:15:00,139.73,139.93,139.69,139.86,165900.0,138.891,139.0898,138.8512,139.0202,165900.0
2023-10-18 11:20:00,139.87,139.99,139.75,139.98,197849.0,139.0301,139.1494,138.9108,139.1395,197849.0
2023-10-18 11:25:00,139.97,140.19,139.81,139.88,171953.0,139.1295,139.3482,138.9705,139.0401,171953.0
2023-10-18 11:30:00,139.87,140.05,139.81,139.93,113916.0,139.0301,139.209,138.9705,139.0898,113916.0
2023-10-18 11:35:00,139.92,140.23,139.87,140.15,122179.0,139.0798,139.388,139.0301,139.3084,122179.0
2023-10-18 11:40:00,140.16,140.18,139.89,139.92,125520.0,139.3184,139.3383,139.05,139.0798,125520.0
2023-10-18 11:45:00,139.93,140.13,139.83,140.05,113746.0,139.0898,139.2886,138.9904,139.209,113746.0
2023-10-18 11:50:00,140.06,140.26,140.06,140.18,144667.0,139.219,139.4178,139.219,139.3383,144667.0
2023-10-18 11:55:00,140.17,140.3,139.97,140.0,103629.0,139.3283,139.4575,139.1295,139.1593,103629.0
2023-10-18 12:00:00,139.99,140.4,139.9,140.34,188894.0,139.1494,139.5569,139.0599,139.4973,188894.0
2023-10-18 12:05:00,140.36,140.4,140.08,140.38,162956.0,139.5172,139.5569,139.2389,139.5371,162956.0
2023-10-18 12:10:00,140.36,140.47,140.06,140.11,147382.0,139.5172,139.6265,139.219,139.2687,147382.0
2023-10-18 12:15:00,140.12,140.19,139.85,139.86,145809.0,139.2786,139.3482,139.0102,139.0202,145809.0
2023-10-18 12:20:00,139.87,139.9,139.69,139.7,130811.0,139.0301,139.0599,138.8512,138.8611,130811.0
2023-10-18 12:25:00,139.7,139.86,139.63,139.66,146465.0,138.8611,139.0202,138.7916,138.8214,146465.0
2023-10-18 12:30:00,139.67,139.78,139.6,139.61,151032.0,138.8313,138.9407,138.7617,138.7717,151032.0
2023-10-18 12:35:00,139.61,139.68,139.46,139.51,114204.0,138.7717,138.8413,138.6226,138.6723,114204.0
2023-10-18 12:40:00,139.5,139.65,139.33,139.51,256965.0,138.6623,138.8114,138.4934,138.6723,256965.0
2023-10-18 12:45:00,139.51,139.55,139.4,139.43,96636.0,138.6723,138.712,138.5629,138.5928,96636.0
2023-10-18 12:50:00,139.44,139.44,139.3,139.35,130785.0,138.6027,138.6027,138.4635,138.5132,130785.0
2023-10-18 12:55:00,139.36,139.51,139.33,139.43,111892.0,138.5232,138.6723,138.4934,138.5928,111892.0
2023-10-18 13:00:00,139.43,139.59,139.26,139.59,309120.0,138.5928,138.7518,138.4238,138.7518,309120.0
2023-10-18 13:05:00,139.59,139.6,139.41,139.53,219092.0,138.7518,138.7617,138.5729,138.6922,219092.0
2023-10-18 13:10:00,139.53,139.84,139.37,139.79,235769.0,138.6922,139.0003,138.5331,138.9506,235769.0
2023-10-18 13:15:00,139.78,139.94,139.72,139.8,178575.0,138.9407,139.0997,138.881,138.9605,178575.0
2023-10-18 13:20:00,139.8,139.91,139.74,139.81,82881.0,138.9605,139.0699,138.9009,138.9705,82881.0
2023-10-18 13:25:00,139.82,139.86,139.69,139.78,97855.0,138.9804,139.0202,138.8512,138.9407,97855.0
2023-10-18 13:30:00,139.78,139.78,139.49,139.5,140662.0,138.9407,138.9407,138.6524,138.6623,140662.0
2023-10-18 13:35:00,139.49,139.5,138.98,139.05,209157.0,138.6524,138.6623,138.1455,138.215,209157.0
2023-10-18 13:40:00,139.06,139.18,138.97,139.16,155527.0,138.225,138.3443,138.1355,138.3244,155527.0
2023-10-18 13:45:00,139.15,139.15,138.88,138.97,141545.0,138.3144,138.3144,138.0461,138.1355,141545.0
2023-10-18 13:50:00,138.96,139.13,138.94,139.0,162784.0,138.1256,138.2946,138.1057,138.1653,162784.0
2023-10-18 13:55:00,139.0,139.14,138.91,139.02,160824.0,138.1653,138.3045,138.0759,138.1852,160824.0
2023-10-18 14:00:00,139.02,139.04,138.71,138.81,188301.0,138.1852,138.2051,137.8771,137.9765,188301.0
2023-10-18 14:05:00,138.82,139.0,138.62,138.91,215773.0,137.9864,138.1653,137.7876,138.0759,215773.0
2023-10-18 14:10:00,138.91,138.93,138.68,138.7,140791.0,138.0759,138.0958,137.8473,137.8671,140791.0
2023-10-18 14:15:00,138.7,138.71,138.3,138.32,315891.0,137.8671,137.8771,137.4695,137.4894,315891.0
2023-10-18 14:20:00,138.3,138.48,138.24,138.41,211812.0,137.4695,137.6485,137.4099,137.5789,211812.0
2023-10-18 14:25:00,138.4,138.63,138.32,138.55,249636.0,137.5689,137.7976,137.4894,137.718,249636.0
2023-10-18 14:30:00,138.55,138.73,138.42,138.47,159545.0,137.718,137.897,137.5888,137.6385,159545.0
2023-10-18 14:35:00,138.47,138.49,138.28,138.29,99346.0,137.6385,137.6584,137.4497,137.4596,99346.0
2023-10-18 14:40:00,138.3,138.38,138.13,138.19,186442.0,137.4695,137.5491,137.3006,137.3602,186442.0
2023-10-18 14:45:00,138.19,138.23,138.0,138.11,251337.0,137.3602,137.4,137.1713,137.2807,251337.0
2023-10-18 14:50:00,138.11,138.15,137.94,138.0,269908.0,137.2807,137.3204,137.1117,137.1713,269908.0
2023-10-18 14:55:00,138.01,138.25,138.0,138.09,192903.0,137.1813,137.4198,137.1713,137.2608,192903.0
2023-10-18 15:00:00,138.1,138.1,137.87,137.92,192571.0,137.2707,137.2707,137.0421,137.0918,192571.0
2023-10-18 15:05:00,137.92,138.04,137.82,138.0,199607.0,137.0918,137.2111,136.9924,137.1713,199607.0
2023-10-18 15:10:00,138.0,138.06,137.96,137.97,148431.0,137.1713,137.231,137.1316,137.1415,148431.0
2023-10-18 15:15:00,137.98,138.11,137.9,138.01,158573.0,137.1515,137.2807,137.0719,137.1813,158573.0
2023-10-18 15:20:00,138.02,138.13,137.98,138.12,166943.0,137.1912,137.3006,137.1515,137.2906,166943.0
2023-10-18 15:25:00,138.11,138.17,137.97,138.0,178731.0,137.2807,137.3403,137.1415,137.1713,178731.0
2023-10-18 15:30:00,138.0,138.09,137.93,138.04,240264.0,137.1713,137.2608,137.1018,137.2111,240264.0
2023-10-18 15:35:00,138.04,138.11,137.96,138.02,169455.0,137.2111,137.2807,137.1316,137.1912,169455.0
2023-10-18 15:40:00,138.01,138.04,137.69,137.69,253568.0,137.1813,137.2111,136.8632,136.8632,253568.0
2023-10-18 15:45:00,137.69,137.69,137.38,137.54,381626.0,136.8632,136.8632,136.5551,136.7141,381626.0
2023-10-18 15:50:00,137.55,137.9,137.55,137.87,373135.0,136.724,137.0719,136.724,137.0421,373135.0
2023-10-18 15:55:00,137.88,138.11,137.88,137.95,852799.0,137.0521,137.2807,137.0521,137.1216,852799.0
2023-10-19 09:30:00,138.51,138.99,138.4,138.5,592531.0,137.6783,138.1554,137.5689,137.6683,592531.0
2023-10-19 09:35:00,138.49,138.92,138.2,138.35,325521.0,137.6584,138.0858,137.3701,137.5192,325521.0
2023-10-19 09:40:00,138.36,138.65,138.2,138.48,272747.0,137.5292,137.8174,137.3701,137.6485,272747.0
2023-10-19 09:45:00,138.49,139.12,138.49,139.11,309432.0,137.6584,138.2846,137.6584,138.2747,309432.0
2023-10-19 09:50:00,139.12,139.57,139.06,139.49,277388.0,138.2846,138.7319,138.225,138.6524,277388.0
2023-10-19 09:55:00,139.49,139.53,139.15,139.46,387138.0,138.6524,138.6922,138.3144,138.6226,387138.0
2023-10-19 10:00:00,139.47,139.5,139.08,139.28,346751.0,138.6325,138.6623,138.2449,138.4437,346751.0
2023-10-19 10:05:00,139.27,139.56,139.18,139.25,215931.0,138.4337,138.722,138.3443,138.4138,215931.0
2023-10-19 10:10:00,139.27,139.66,139.26,139.38,298408.0,138.4337,138.8214,138.4238,138.5431,298408.0
2023-10-19 10:15:00,139.38,139.38,138.95,139.12,194518.0,138.5431,138.5431,138.1156,138.2846,194518.0
2023-10-19 10:20:00,139.1,139.14,138.75,138.94,206557.0,138.2647,138.3045,137.9168,138.1057,206557.0
2023-10-19 10:25:00,138.96,139.01,138.39,138.43,207705.0,138.1256,138.1753,137.559,137.5988,207705.0
2023-10-19 10:30:00,138.44,138.57,138.34,138.53,223659.0,137.6087,137.7379,137.5093,137.6982,223659.0
2023-10-19 10:35:00,138.53,138.94,138.47,138.81,226698.0,137.6982,138.1057,137.6385,137.9765,226698.0
2023-10-19 10:40:00,138.82,139.06,138.73,138.96,180861.0,137.9864,138.225,137.897,138.1256,180861.0
2023-10-19 10:45:00,138.96,138.99,138.73,138.87,95662.0,138.1256,138.1554,137.897,138.0361,95662.0
2023-10-19 10:50:00,138.87,139.01,138.64,138.8,163124.0,138.0361,138.1753,137.8075,137.9665,163124.0
2023-10-19 10:55:00,138.79,138.96,138.61,138.69,167167.0,137.9566,138.1256,137.7777,137.8572,167167.0
2023-10-19 11:00:00,138.71,138.86,138.52,138.64,158394.0,137.8771,138.0262,137.6882,137.8075,158394.0
2023-10-19 11:05:00,138.66,138.74,138.36,138.52,143394.0,137.8274,137.9069,137.5292,137.6882,143394.0
2023-10-19 11:10:00,138.53,138.69,138.36,138.4,130913.0,137.6982,137.8572,137.5292,137.5689,130913.0
2023-10-19 11:15:00,138.39,138.46,138.0,138.34,203414.0,137.559,137.6286,137.1713,137.5093,203414.0
2023-10-19 11:20:00,138.31,138.34,138.13,138.32,106004.0,137.4795,137.5093,137.3006,137.4894,106004.0
2023-10-19 11:25:00,138.33,138.57,138.3,138.51,128022.0,137.4994,137.7379,137.4695,137.6783,128022.0
2023-10-19 11:30:00,138.52,138.64,138.43,138.64,132098.0,137.6882,137.8075,137.5988,137.8075,132098.0
2023-10-19 11:35:00,138.63,138.76,138.56,138.64,102456.0,137.7976,137.9268,137.728,137.8075,102456.0
2023-10-19 11:40:00,138.64,138.75,138.58,138.74,109973.0,137.8075,137.9168,137.7479,137.9069,109973.0
2023-10-19 11:45:00,138.73,138.91,138.7,138.84,127605.0,137.897,138.0759,137.8671,138.0063,127605.0
2023-10-19 11:50:00,138.83,138.95,138.75,138.85,108665.0,137.9964,138.1156,137.9168,138.0162,108665.0
2023-10-19 11:55:00,138.84,138.89,138.66,138.7,111743.0,138.0063,138.056,137.8274,137.8671,111743.0
2023-10-19 12:00:00,138.71,139.49,138.42,139.17,615446.0,137.8771,138.6524,137.5888,138.3343,615446.0
2023-10-19 12:05:00,139.19,139.32,138.96,138.96,213223.0,138.3542,138.4834,138.1256,138.1256,213223.0
2023-10-19 12:10:00,138.97,139.07,138.79,138.83,195991.0,138.1355,138.2349,137.9566,137.9964,195991.0
2023-10-19 12:15:00,138.84,139.28,138.73,139.18,169134.0,138.0063,138.4437,137.897,138.3443,169134.0
2023-10-19 12:20:00,139.18,139.66,139.18,139.48,214606.0,138.3443,138.8214,138.3443,138.6425,214606.0
2023-10-19 12:25:00,139.48,139.5,138.72,138.81,290562.0,138.6425,138.6623,137.887,137.9765,290562.0
2023-10-19 12:30:00,138.83,138.89,137.87,137.95,290500.0,137.9964,138.056,137.0421,137.1216,290500.0
2023-10-19 12:35:00,137.94,137.94,137.53,137.85,310813.0,137.1117,137.1117,136.7042,137.0222,310813.0
2023-10-19 12:40:00,137.84,138.05,137.52,137.77,267051.0,137.0123,137.221,136.6942,136.9427,267051.0
2023-10-19 12:45:00,137.79,138.6,137.76,138.59,217743.0,136.9626,137.7677,136.9328,137.7578,217743.0
2023-10-19 12:50:00,138.6,139.01,138.37,138.97,257948.0,137.7677,138.1753,137.5391,138.1355,257948.0
2023-10-19 12:55:00,138.95,139.13,138.72,139.01,131442.0,138.1156,138.2946,137.887,138.1753,131442.0
2023-10-19 13:00:00,139.02,139.28,138.88,138.96,230324.0,138.1852,138.4437,138.0461,138.1256,230324.0
2023-10-19 13:05:00,138.97,139.48,138.92,139.31,165324.0,138.1355,138.6425,138.0858,138.4735,165324.0
2023-10-19 13:10:00,139.3,139.54,139.24,139.34,190885.0,138.4635,138.7021,138.4039,138.5033,190885.0
2023-10-19 13:15:00,139.36,139.5,139.11,139.3,193098.0,138.5232,138.6623,138.2747,138.4635,193098.0
2023-10-19 13:20:00,139.31,139.4,139.03,139.04,147530.0,138.4735,138.5629,138.1952,138.2051,147530.0
2023-10-19 13:25:00,139.04,139.17,138.88,139.06,135785.0,138.2051,138.3343,138.0461,138.225,135785.0
2023-10-19 13:30:00,139.09,139.33,138.75,138.83,303969.0,138.2548,138.4934,137.9168,137.9964,303969.0
2023-10-19 13:35:00,138.85,138.89,138.36,138.42,241971.0,138.0162,138.056,137.5292,137.5888,241971.0
2023-10-19 13:40:00,138.42,138.43,138.14,138.19,168913.0,137.5888,137.5988,137.3105,137.3602,168913.0
2023-10-19 13:45:00,138.19,138.31,138.1,138.26,155141.0,137.3602,137.4795,137.2707,137.4298,155141.0
2023-10-19 13:50:00,138.28,138.37,138.14,138.24,132457.0,137.4497,137.5391,137.3105,137.4099,132457.0
2023-10-19 13:55:00,138.24,138.57,138.23,138.39,167976.0,137.4099,137.7379,137.4,137.559,167976.0
2023-10-19 14:00:00,138.38,138.65,138.24,138.46,104987.0,137.5491,137.8174,137.4099,137.6286,104987.0
2023-10-19 14:05:00,138.47,138.69,138.35,138.58,126335.0,137.6385,137.8572,137.5192,137.7479,126335.0
2023-10-19 14:10:00,138.58,138.83,138.58,138.64,164989.0,137.7479,137.9964,137.7479,137.8075,164989.0
2023-10-19 14:15:00,138.64,138.98,138.52,138.83,150772.0,137.8075,138.1455,137.6882,137.9964,150772.0
2023-10-19 14:20:00,138.84,138.93,138.58,138.58,174027.0,138.0063,138.0958,137.7479,137.7479,174027.0
2023-10-19 14:25:00,138.59,138.81,138.51,138.56,141117.0,137.7578,137.9765,137.6783,137.728,141117.0
2023-10-19 14:30:00,138.56,138.56,138.01,138.01,159488.0,137.728,137.728,137.1813,137.1813,159488.0
2023-10-19 14:35:00,138.02,138.02,137.75,137.89,207547.0,137.1912,137.1912,136.9228,137.062,207547.0
2023-10-19 14:40:00,137.87,137.89,137.47,137.64,311234.0,137.0421,137.062,136.6445,136.8135,311234.0
2023-10-19 14:45:00,137.63,137.78,137.5,137.57,175578.0,136.8036,136.9527,136.6743,136.7439,175578.0
2023-10-19 14:50:00,137.56,137.7,137.47,137.56,215025.0,136.734,136.8731,136.6445,136.734,215025.0
2023-10-19 14:55:00,137.55,137.87,137.53,137.62,196260.0,136.724,137.0421,136.7042,136.7936,196260.0
2023-10-19 15:00:00,137.62,137.94,137.59,137.92,152358.0,136.7936,137.1117,136.7638,137.0918,152358.0
2023-10-19 15:05:00,137.93,137.99,137.72,137.74,158214.0,137.1018,137.1614,136.893,136.9129,158214.0
2023-10-19 15:10:00,137.73,137.89,137.65,137.7,173865.0,136.903,137.062,136.8234,136.8731,173865.0
2023-10-19 15:15:00,137.7,137.78,137.57,137.72,194581.0,136.8731,136.9527,136.7439,136.893,194581.0
2023-10-19 15:20:00,137.72,137.83,137.56,137.8,184889.0,136.893,137.0024,136.734,136.9725,184889.0
2023-10-19 15:25:00,137.81,137.81,137.61,137.79,199263.0,136.9825,136.9825,136.7837,136.9626,199263.0
2023-10-19 15:30:00,137.8,137.99,137.68,137.94,289622.0,136.9725,137.1614,136.8533,137.1117,289622.0
2023-10-19 15:35:00,137.94,138.0,137.82,137.84,265199.0,137.1117,137.1713,136.9924,137.0123,265199.0
2023-10-19 15:40:00,137.83,137.84,137.42,137.44,282972.0,137.0024,137.0123,136.5948,136.6147,282972.0
2023-10-19 15:45:00,137.44,137.73,137.38,137.7,405500.0,136.6147,136.903,136.5551,136.8731,405500.0
2023-10-19 15:50:00,137.69,138.0,137.69,137.98,403182.0,136.8632,137.1713,136.8632,137.1515,403182.0
2023-10-19 15:55:00,137.97,138.0,137.72,137.74,871606.0,137.1415,137.1713,136.893,136.9129,871606.0
2023-10-20 09:30:00,137.25,137.41,136.13,136.39,2064522.0,136.4259,136.5849,135.3126,135.571,2064522.0
2023-10-20 09:35:00,136.34,137.16,136.25,137.07,304016.0,135.5213,136.3364,135.4319,136.2469,304016.0
2023-10-20 09:40:00,137.07,137.67,137.04,137.53,387648.0,136.2469,136.8433,136.2171,136.7042,387648.0
2023-10-20 09:45:00,137.53,137.87,137.07,137.41,276131.0,136.7042,137.0421,136.2469,136.5849,276131.0
2023-10-20 09:50:00,137.43,137.43,136.81,137.17,272088.0,136.6048,136.6048,135.9885,136.3463,272088.0
2023-10-20 09:55:00,137.14,137.29,136.93,136.94,202157.0,136.3165,136.4656,136.1078,136.1177,202157.0
2023-10-20 10:00:00,136.93,137.35,136.86,137.22,169118.0,136.1078,136.5253,136.0382,136.396,169118.0
2023-10-20 10:05:00,137.23,137.43,136.82,136.98,202763.0,136.406,136.6048,135.9984,136.1575,202763.0
2023-10-20 10:10:00,136.97,137.04,136.5,136.52,188209.0,136.1475,136.2171,135.6804,135.7002,188209.0
2023-10-20 10:15:00,136.5,136.89,136.44,136.82,145067.0,135.6804,136.068,135.6207,135.9984,145067.0
2023-10-20 10:20:00,136.81,136.89,136.51,136.68,138318.0,135.9885,136.068,135.6903,135.8593,138318.0
2023-10-20 10:25:00,136.69,136.7,136.23,136.31,206484.0,135.8692,135.8792,135.412,135.4915,206484.0
2023-10-20 10:30:00,136.3,136.33,135.99,136.16,369217.0,135.4816,135.5114,135.1734,135.3424,369217.0
2023-10-20 10:35:00,136.18,136.19,135.78,135.83,184348.0,135.3623,135.3722,134.9647,135.0144,184348.0
2023-10-20 10:40:00,135.83,136.02,135.75,135.84,167126.0,135.0144,135.2032,134.9349,135.0243,167126.0
2023-10-20 10:45:00,135.84,135.92,135.56,135.77,226935.0,135.0243,135.1038,134.746,134.9547,226935.0
2023-10-20 10:50:00,135.77,135.78,135.46,135.48,227652.0,134.9547,134.9647,134.6466,134.6665,227652.0
2023-10-20 10:55:00,135.49,135.6,135.08,135.11,413460.0,134.6764,134.7858,134.2689,134.2987,413460.0
2023-10-20 11:00:00,135.1,135.76,135.08,135.73,214668.0,134.2888,134.9448,134.2689,134.915,214668.0
2023-10-20 11:05:00,135.73,135.93,135.68,135.74,150508.0,134.915,135.1138,134.8653,134.9249,150508.0
2023-10-20 11:10:00,135.74,135.74,135.32,135.37,185540.0,134.9249,134.9249,134.5074,134.5571,185540.0
2023-10-20 11:15:00,135.36,135.41,135.11,135.24,169757.0,134.5472,134.5969,134.2987,134.4279,169757.0
2023-10-20 11:20:00,135.24,135.52,135.24,135.38,133738.0,134.4279,134.7062,134.4279,134.5671,133738.0
2023-10-20 11:25:00,135.39,135.42,135.17,135.33,155297.0,134.577,134.6068,134.3583,134.5174,155297.0
2023-10-20 11:30:00,135.33,135.41,135.1,135.24,135472.0,134.5174,134.5969,134.2888,134.4279,135472.0
2023-10-20 11:35:00,135.24,135.44,135.21,135.3,150472.0,134.4279,134.6267,134.3981,134.4876,150472.0
2023-10-20 11:40:00,135.29,135.45,135.22,135.3,117307.0,134.4776,134.6367,134.408,134.4876,117307.0
2023-10-20 11:45:00,135.3,135.5,135.26,135.48,118585.0,134.4876,134.6864,134.4478,134.6665,118585.0
2023-10-20 11:50:00,135.48,135.65,135.43,135.63,121759.0,134.6665,134.8355,134.6168,134.8156,121759.0
2023-10-20 11:55:00,135.62,135.9,135.61,135.79,132603.0,134.8056,135.084,134.7957,134.9746,132603.0
2023-10-20 12:00:00,135.81,135.89,135.64,135.75,124814.0,134.9945,135.074,134.8255,134.9349,124814.0
2023-10-20 12:05:00,135.75,135.83,135.6,135.65,95358.0,134.9349,135.0144,134.7858,134.8355,95358.0
2023-10-20 12:10:00,135.65,135.79,135.46,135.55,100439.0,134.8355,134.9746,134.6466,134.7361,100439.0
2023-10-20 12:15:00,135.56,135.7,135.46,135.66,121005.0,134.746,134.8852,134.6466,134.8454,121005.0
2023-10-20 12:20:00,135.66,135.8,135.6,135.72,164930.0,134.8454,134.9846,134.7858,134.905,164930.0
2023-10-20 12:25:00,135.69,135.79,135.66,135.72,157174.0,134.8752,134.9746,134.8454,134.905,157174.0
2023-10-20 12:30:00,135.73,136.07,135.72,136.05,262498.0,134.915,135.2529,134.905,135.2331,262498.0
2023-10-20 12:35:00,136.05,136.16,135.96,136.06,124587.0,135.2331,135.3424,135.1436,135.243,124587.0
2023-10-20 12:40:00,136.06,136.19,136.01,136.1,117047.0,135.243,135.3722,135.1933,135.2828,117047.0
2023-10-20 12:45:00,136.1,136.52,136.09,136.52,178892.0,135.2828,135.7002,135.2728,135.7002,178892.0
2023-10-20 12:50:00,136.51,136.67,136.46,136.57,377221.0,135.6903,135.8493,135.6406,135.7499,377221.0
2023-10-20 12:55:00,136.57,137.06,136.57,137.02,301144.0,135.7499,136.237,135.7499,136.1972,301144.0
2023-10-20 13:00:00,137.03,137.1,136.83,136.87,155452.0,136.2072,136.2768,136.0084,136.0481,155452.0
2023-10-20 13:05:00,136.87,136.92,136.47,136.47,162182.0,136.0481,136.0978,135.6505,135.6505,162182.0
2023-10-20 13:10:00,136.45,136.64,136.45,136.57,99600.0,135.6307,135.8195,135.6307,135.7499,99600.0
2023-10-20 13:15:00,136.57,137.05,136.54,136.87,214097.0,135.7499,136.2271,135.7201,136.0481,214097.0
2023-10-20 13:20:00,136.85,136.95,136.65,136.78,120444.0,136.0283,136.1277,135.8295,135.9587,120444.0
2023-10-20 13:25:00,136.77,136.79,136.53,136.63,108711.0,135.9487,135.9686,135.7102,135.8096,108711.0
2023-10-20 13:30:00,136.64,136.78,136.54,136.72,83128.0,135.8195,135.9587,135.7201,135.899,83128.0
2023-10-20 13:35:00,136.7,136.84,136.65,136.67,75196.0,135.8792,136.0183,135.8295,135.8493,75196.0
2023-10-20 13:40:00,136.66,136.98,136.66,136.75,111440.0,135.8394,136.1575,135.8394,135.9289,111440.0
2023-10-20 13:45:00,136.75,136.8,136.48,136.64,102476.0,135.9289,135.9786,135.6605,135.8195,102476.0
2023-10-20 13:50:00,136.65,136.85,136.47,136.56,146409.0,135.8295,136.0283,135.6505,135.74,146409.0
2023-10-20 13:55:00,136.56,136.88,136.53,136.87,107457.0,135.74,136.0581,135.7102,136.0481,107457.0
2023-10-20 14:00:00,136.87,136.88,136.64,136.67,114297.0,136.0481,136.0581,135.8195,135.8493,114297.0
2023-10-20 14:05:00,136.67,136.78,136.61,136.75,86679.0,135.8493,135.9587,135.7897,135.9289,86679.0
2023-10-20 14:10:00,136.76,136.76,136.4,136.43,103166.0,135.9388,135.9388,135.581,135.6108,103166.0
2023-10-20 14:15:00,136.43,136.49,136.09,136.15,134343.0,135.6108,135.6704,135.2728,135.3325,134343.0
2023-10-20 14:20:00,136.18,136.26,136.15,136.19,81091.0,135.3623,135.4418,135.3325,135.3722,81091.0
2023-10-20 14:25:00,136.18,136.22,135.99,136.05,84936.0,135.3623,135.402,135.1734,135.2331,84936.0
2023-10-20 14:30:00,136.02,136.09,135.92,136.06,87327.0,135.2032,135.2728,135.1038,135.243,87327.0
2023-10-20 14:35:00,136.03,136.18,135.9,136.0,125187.0,135.2132,135.3623,135.084,135.1834,125187.0
2023-10-20 14:40:00,135.99,136.11,135.86,136.07,78712.0,135.1734,135.2927,135.0442,135.2529,78712.0
2023-10-20 14:45:00,136.06,136.2,135.97,136.17,90556.0,135.243,135.3822,135.1535,135.3523,90556.0
2023-10-20 14:50:00,136.19,136.26,136.07,136.22,96175.0,135.3722,135.4418,135.2529,135.402,96175.0
2023-10-20 14:55:00,136.21,136.39,136.06,136.11,101637.0,135.3921,135.571,135.243,135.2927,101637.0
2023-10-20 15:00:00,136.12,136.34,136.06,136.18,114755.0,135.3026,135.5213,135.243,135.3623,114755.0
2023-10-20 15:05:00,136.19,136.28,135.92,135.93,115229.0,135.3722,135.4617,135.1038,135.1138,115229.0
2023-10-20 15:10:00,135.92,136.11,135.89,136.1,144478.0,135.1038,135.2927,135.074,135.2828,144478.0
2023-10-20 15:15:00,136.1,136.32,136.04,136.31,159191.0,135.2828,135.5014,135.2231,135.4915,159191.0
2023-10-20 15:20:00,136.3,136.3,135.93,136.01,139801.0,135.4816,135.4816,135.1138,135.1933,139801.0
2023-10-20 15:25:00,136.0,136.04,135.86,136.03,176691.0,135.1834,135.2231,135.0442,135.2132,176691.0
2023-10-20 15:30:00,136.02,136.13,136.0,136.03,194791.0,135.2032,135.3126,135.1834,135.2132,194791.0
2023-10-20 15:35:00,136.02,136.12,135.88,136.02,173701.0,135.2032,135.3026,135.0641,135.2032,173701.0
2023-10-20 15:40:00,136.03,136.04,135.7,135.77,249877.0,135.2132,135.2231,134.8852,134.9547,249877.0
2023-10-20 15:45:00,135.77,135.83,135.66,135.75,259085.0,134.9547,135.0144,134.8454,134.9349,259085.0
2023-10-20 15:50:00,135.74,135.75,135.4,135.44,613033.0,134.9249,134.9349,134.587,134.6267,613033.0
2023-10-20 15:55:00,135.44,135.7,135.43,135.59,1075422.0,134.6267,134.8852,134.6168,134.7758,1075422.0
2023-10-23 09:30:00,135.04,135.55,134.92,135.19,772893.0,134.2291,134.7361,134.1098,134.3782,772893.0
2023-10-23 09:35:00,135.18,135.23,134.37,134.4,422708.0,134.3683,134.418,133.5631,133.593,422708.0
2023-10-23 09:40:00,134.39,134.54,133.95,134.4,484808.0,133.583,133.7321,133.1457,133.593,484808.0
2023-10-23 09:45:00,134.39,135.02,134.14,134.92,396036.0,133.583,134.2092,133.3345,134.1098,396036.0
2023-10-23 09:50:00,134.94,135.36,134.63,135.24,393925.0,134.1297,134.5472,133.8216,134.4279,393925.0
2023-10-23 09:55:00,135.25,135.43,135.12,135.34,265897.0,134.4379,134.6168,134.3086,134.5273,265897.0
2023-10-23 10:00:00,135.34,135.57,135.25,135.52,253064.0,134.5273,134.7559,134.4379,134.7062,253064.0
2023-10-23 10:05:00,135.52,135.85,135.43,135.52,265568.0,134.7062,135.0343,134.6168,134.7062,265568.0
2023-10-23 10:10:00,135.52,135.83,135.52,135.74,202574.0,134.7062,135.0144,134.7062,134.9249,202574.0
2023-10-23 10:15:00,135.74,135.79,135.49,135.74,271605.0,134.9249,134.9746,134.6764,134.9249,271605.0
2023-10-23 10:20:00,135.73,136.08,135.65,136.07,203784.0,134.915,135.2629,134.8355,135.2529,203784.0
2023-10-23 10:25:00,136.06,136.11,135.78,135.86,170420.0,135.243,135.2927,134.9647,135.0442,170420.0
2023-10-23 10:30:00,135.85,136.06,135.77,135.82,263518.0,135.0343,135.243,134.9547,135.0044,263518.0
2023-10-23 10:35:00,135.84,136.14,135.7,136.07,188808.0,135.0243,135.3225,134.8852,135.2529,188808.0
2023-10-23 10:40:00,136.07,136.2,135.92,136.13,177569.0,135.2529,135.3822,135.1038,135.3126,177569.0
2023-10-23 10:45:00,136.13,136.14,135.83,135.96,119243.0,135.3126,135.3225,135.0144,135.1436,119243.0
2023-10-23 10:50:00,135.95,136.16,135.9,135.93,161525.0,135.1337,135.3424,135.084,135.1138,161525.0
2023-10-23 10:55:00,135.95,136.23,135.92,136.22,120644.0,135.1337,135.412,135.1038,135.402,120644.0
2023-10-23 11:00:00,136.23,136.27,136.0,136.04,239742.0,135.412,135.4517,135.1834,135.2231,239742.0
2023-10-23 11:05:00,136.04,136.39,136.04,136.16,135071.0,135.2231,135.571,135.2231,135.3424,135071.0
2023-10-23 11:10:00,136.17,136.39,136.13,136.36,123918.0,135.3523,135.571,135.3126,135.5412,123918.0
2023-10-23 11:15:00,136.38,136.48,136.32,136.43,135808.0,135.5611,135.6605,135.5014,135.6108,135808.0
2023-10-23 11:20:00,136.44,136.56,136.34,136.35,169469.0,135.6207,135.74,135.5213,135.5313,169469.0
2023-10-23 11:25:00,136.33,136.61,136.29,136.58,155190.0,135.5114,135.7897,135.4716,135.7599,155190.0
2023-10-23 11:30:00,136.59,136.64,136.53,136.61,145759.0,135.7698,135.8195,135.7102,135.7897,145759.0
2023-10-23 11:35:00,136.61,136.79,136.46,136.72,199450.0,135.7897,135.9686,135.6406,135.899,199450.0
2023-10-23 11:40:00,136.72,136.77,136.53,136.56,110817.0,135.899,135.9487,135.7102,135.74,110817.0
2023-10-23 11:45:00,136.55,136.72,136.47,136.64,128401.0,135.7301,135.899,135.6505,135.8195,128401.0
2023-10-23 11:50:00,136.64,136.78,136.57,136.73,114564.0,135.8195,135.9587,135.7499,135.909,114564.0
2023-10-23 11:55:00,136.71,136.89,136.65,136.89,111523.0,135.8891,136.068,135.8295,136.068,111523.0
2023-10-23 12:00:00,136.89,137.04,136.76,136.85,148257.0,136.068,136.2171,135.9388,136.0283,148257.0
2023-10-23 12:05:00,136.86,137.0,136.81,136.97,129625.0,136.0382,136.1774,135.9885,136.1475,129625.0
2023-10-23 12:10:00,136.97,137.09,136.82,136.87,124147.0,136.1475,136.2668,135.9984,136.0481,124147.0
2023-10-23 12:15:00,136.88,137.07,136.81,136.81,167971.0,136.0581,136.2469,135.9885,135.9885,167971.0
2023-10-23 12:20:00,136.81,136.95,136.69,136.94,203440.0,135.9885,136.1277,135.8692,136.1177,203440.0
2023-10-23 12:25:00,136.94,136.94,136.73,136.91,146615.0,136.1177,136.1177,135.909,136.0879,146615.0
2023-10-23 12:30:00,136.91,136.91,136.62,136.68,109297.0,136.0879,136.0879,135.7996,135.8593,109297.0
2023-10-23 12:35:00,136.68,136.91,136.66,136.88,98455.0,135.8593,136.0879,135.8394,136.0581,98455.0
2023-10-23 12:40:00,136.88,136.95,136.74,136.86,131525.0,136.0581,136.1277,135.9189,136.0382,131525.0
2023-10-23 12:45:00,136.85,136.98,136.83,136.97,144502.0,136.0283,136.1575,136.0084,136.1475,144502.0
2023-10-23 12:50:00,136.97,137.11,136.93,136.97,125128.0,136.1475,136.2867,136.1078,136.1475,125128.0
2023-10-23 12:55:00,136.97,137.39,136.95,137.38,206457.0,136.1475,136.565,136.1277,136.5551,206457.0
2023-10-23 13:00:00,137.37,137.41,137.13,137.18,157107.0,136.5451,136.5849,136.3066,136.3563,157107.0
2023-10-23 13:05:00,137.18,137.2,137.01,137.13,152539.0,136.3563,136.3762,136.1873,136.3066,152539.0
2023-10-23 13:10:00,137.14,137.24,136.98,137.12,189789.0,136.3165,136.4159,136.1575,136.2966,189789.0
2023-10-23 13:15:00,137.12,137.2,136.98,137.01,127814.0,136.2966,136.3762,136.1575,136.1873,127814.0
2023-10-23 13:20:00,137.02,137.21,136.98,137.01,143446.0,136.1972,136.3861,136.1575,136.1873,143446.0
2023-10-23 13:25:00,137.01,137.16,136.96,137.08,137254.0,136.1873,136.3364,136.1376,136.2569,137254.0
2023-10-23 13:30:00,137.09,137.2,136.93,137.15,199223.0,136.2668,136.3762,136.1078,136.3265,199223.0
2023-10-23 13:35:00,137.15,137.25,137.15,137.22,106540.0,136.3265,136.4259,136.3265,136.396,106540.0
2023-10-23 13:40:00,137.22,137.35,137.11,137.25,172113.0,136.396,136.5253,136.2867,136.4259,172113.0
2023-10-23 13:45:00,137.26,137.51,137.14,137.46,175783.0,136.4358,136.6843,136.3165,136.6346,175783.0
2023-10-23 13:50:00,137.47,137.54,137.4,137.5,203444.0,136.6445,136.7141,136.575,136.6743,203444.0
2023-10-23 13:55:00,137.51,137.55,137.32,137.38,200051.0,136.6843,136.724,136.4954,136.5551,200051.0
2023-10-23 14:00:00,137.37,137.54,137.17,137.53,207487.0,136.5451,136.7141,136.3463,136.7042,207487.0
2023-10-23 14:05:00,137.53,137.66,137.51,137.6,133844.0,136.7042,136.8334,136.6843,136.7737,133844.0
2023-10-23 14:10:00,137.59,137.61,137.44,137.55,111727.0,136.7638,136.7837,136.6147,136.724,111727.0
2023-10-23 14:15:00,137.55,137.6,137.38,137.44,138167.0,136.724,136.7737,136.5551,136.6147,138167.0
2023-10-23 14:20:00,137.45,137.5,137.21,137.24,161193.0,136.6246,136.6743,136.3861,136.4159,161193.0
2023-10-23 14:25:00,137.23,137.3,137.13,137.22,122579.0,136.406,136.4756,136.3066,136.396,122579.0
2023-10-23 14:30:00,137.23,137.24,137.0,137.01,151786.0,136.406,136.4159,136.1774,136.1873,151786.0
2023-10-23 14:35:00,137.0,137.31,136.98,137.29,177562.0,136.1774,136.4855,136.1575,136.4656,177562.0
2023-10-23 14:40:00,137.31,137.46,137.18,137.27,243246.0,136.4855,136.6346,136.3563,136.4457,243246.0
2023-10-23 14:45:00,137.25,137.43,137.18,137.28,120840.0,136.4259,136.6048,136.3563,136.4557,120840.0
2023-10-23 14:50:00,137.28,137.3,137.08,137.25,143875.0,136.4557,136.4756,136.2569,136.4259,143875.0
2023-10-23 14:55:00,137.25,137.28,137.11,137.25,157453.0,136.4259,136.4557,136.2867,136.4259,157453.0
2023-10-23 15:00:00,137.25,137.5,137.25,137.49,196377.0,136.4259,136.6743,136.4259,136.6644,196377.0
2023-10-23 15:05:00,137.49,137.54,137.26,137.43,200024.0,136.6644,136.7141,136.4358,136.6048,200024.0
2023-10-23 15:10:00,137.43,137.43,137.05,137.29,334184.0,136.6048,136.6048,136.2271,136.4656,334184.0
2023-10-23 15:15:00,137.29,137.42,137.25,137.39,161423.0,136.4656,136.5948,136.4259,136.565,161423.0
2023-10-23 15:20:00,137.4,137.41,137.08,137.18,250851.0,136.575,136.5849,136.2569,136.3563,250851.0
2023-10-23 15:25:00,137.17,137.3,137.05,137.14,159849.0,136.3463,136.4756,136.2271,136.3165,159849.0
2023-10-23 15:30:00,137.14,137.14,136.88,136.94,280653.0,136.3165,136.3165,136.0581,136.1177,280653.0
2023-10-23 15:35:00,136.93,136.95,136.76,136.87,208687.0,136.1078,136.1277,135.9388,136.0481,208687.0
2023-10-23 15:40:00,136.88,136.99,136.81,136.84,288043.0,136.0581,136.1674,135.9885,136.0183,288043.0
2023-10-23 15:45:00,136.84,137.02,136.79,137.0,346967.0,136.0183,136.1972,135.9686,136.1774,346967.0
2023-10-23 15:50:00,136.99,136.99,136.5,136.51,639234.0,136.1674,136.1674,135.6804,135.6903,639234.0
2023-10-23 15:55:00,136.52,136.68,136.47,136.51,1300708.0,135.7002,135.8593,135.6505,135.6903,1300708.0
2023-10-24 09:30:00,137.84,138.15,137.44,138.07,915848.0,137.0123,137.3204,136.6147,137.2409,915848.0
2023-10-24 09:35:00,138.04,138.24,137.42,138.04,498664.0,137.2111,137.4099,136.5948,137.2111,498664.0
2023-10-24 09:40:00,138.06,138.65,138.06,138.44,590188.0,137.231,137.8174,137.231,137.6087,590188.0
2023-10-24 09:45:00,138.45,138.45,138.0,138.14,552158.0,137.6186,137.6186,137.1713,137.3105,552158.0
2023-10-24 09:50:00,138.13,138.57,138.03,138.48,457851.0,137.3006,137.7379,137.2012,137.6485,457851.0
2023-10-24 09:55:00,138.48,138.78,138.42,138.76,489687.0,137.6485,137.9467,137.5888,137.9268,489687.0
2023-10-24 10:00:00,138.75,138.95,138.35,138.41,452410.0,137.9168,138.1156,137.5192,137.5789,452410.0
2023-10-24 10:05:00,138.4,139.03,138.39,139.02,357959.0,137.5689,138.1952,137.559,138.1852,357959.0
2023-10-24 10:10:00,139.02,139.08,138.55,138.73,333425.0,138.1852,138.2449,137.718,137.897,333425.0
2023-10-24 10:15:00,138.72,138.77,138.27,138.28,212244.0,137.887,137.9367,137.4397,137.4497,212244.0
2023-10-24 10:20:00,138.3,138.85,138.18,138.83,391334.0,137.4695,138.0162,137.3503,137.9964,391334.0
2023-10-24 10:25:00,138.83,138.94,138.63,138.94,218574.0,137.9964,138.1057,137.7976,138.1057,218574.0
2023-10-24 10:30:00,138.94,139.07,138.84,138.99,343703.0,138.1057,138.2349,138.0063,138.1554,343703.0
2023-10-24 10:35:00,138.98,139.24,138.87,139.03,304494.0,138.1455,138.4039,138.0361,138.1952,304494.0
2023-10-24 10:40:00,139.02,139.04,138.78,138.93,206375.0,138.1852,138.2051,137.9467,138.0958,206375.0
2023-10-24 10:45:00,138.94,139.24,138.88,139.12,286101.0,138.1057,138.4039,138.0461,138.2846,286101.0
2023-10-24 10:50:00,139.12,139.14,138.71,138.88,213521.0,138.2846,138.3045,137.8771,138.0461,213521.0
2023-10-24 10:55:00,138.89,139.05,138.76,139.03,184175.0,138.056,138.215,137.9268,138.1952,184175.0
2023-10-24 11:00:00,139.04,139.22,138.91,139.21,235898.0,138.2051,138.384,138.0759,138.3741,235898.0
2023-10-24 11:05:00,139.2,139.24,139.03,139.05,254776.0,138.3641,138.4039,138.1952,138.215,254776.0
2023-10-24 11:10:00,139.06,139.31,138.96,139.25,235253.0,138.225,138.4735,138.1256,138.4138,235253.0
2023-10-24 11:15:00,139.25,139.36,139.07,139.09,201243.0,138.4138,138.5232,138.2349,138.2548,201243.0
2023-10-24 11:20:00,139.09,139.11,138.75,139.09,258473.0,138.2548,138.2747,137.9168,138.2548,258473.0
2023-10-24 11:25:00,139.08,139.25,139.0,139.08,266161.0,138.2449,138.4138,138.1653,138.2449,266161.0
2023-10-24 11:30:00,139.08,139.15,138.94,139.0,185112.0,138.2449,138.3144,138.1057,138.1653,185112.0
2023-10-24 11:35:00,138.99,139.04,138.81,138.85,223608.0,138.1554,138.2051,137.9765,138.0162,223608.0
2023-10-24 11:40:00,138.86,138.96,138.7,138.75,209257.0,138.0262,138.1256,137.8671,137.9168,209257.0
2023-10-24 11:45:00,138.75,138.95,138.7,138.91,244282.0,137.9168,138.1156,137.8671,138.0759,244282.0
2023-10-24 11:50:00,138.91,139.07,138.81,139.03,187995.0,138.0759,138.2349,137.9765,138.1952,187995.0
2023-10-24 11:55:00,139.03,139.09,138.94,139.06,167226.0,138.1952,138.2548,138.1057,138.225,167226.0
2023-10-24 12:00:00,139.07,139.15,138.9,139.05,400800.0,138.2349,138.3144,138.0659,138.215,400800.0
2023-10-24 12:05:00,139.05,139.11,138.92,139.03,237026.0,138.215,138.2747,138.0858,138.1952,237026.0
2023-10-24 12:10:00,139.04,139.1,138.89,138.93,203885.0,138.2051,138.2647,138.056,138.0958,203885.0
2023-10-24 12:15:00,138.92,138.92,138.64,138.67,214830.0,138.0858,138.0858,137.8075,137.8373,214830.0
2023-10-24 12:20:00,138.67,138.68,138.28,138.28,295543.0,137.8373,137.8473,137.4497,137.4497,295543.0
2023-10-24 12:25:00,138.28,138.32,137.9,137.95,466185.0,137.4497,137.4894,137.0719,137.1216,466185.0
2023-10-24 12:30:00,137.97,138.14,137.83,137.97,237022.0,137.1415,137.3105,137.0024,137.1415,237022.0
2023-10-24 12:35:00,137.98,138.08,137.88,137.91,222342.0,137.1515,137.2509,137.0521,137.0819,222342.0
2023-10-24 12:40:00,137.91,137.96,137.71,137.73,207433.0,137.0819,137.1316,136.8831,136.903,207433.0
2023-10-24 12:45:00,137.72,137.76,137.53,137.66,163658.0,136.893,136.9328,136.7042,136.8334,163658.0
2023-10-24 12:50:00,137.67,137.75,137.6,137.63,170325.0,136.8433,136.9228,136.7737,136.8036,170325.0
2023-10-24 12:55:00,137.63,137.73,137.53,137.68,184618.0,136.8036,136.903,136.7042,136.8533,184618.0
2023-10-24 13:00:00,137.67,137.84,137.61,137.84,282307.0,136.8433,137.0123,136.7837,137.0123,282307.0
2023-10-24 13:05:00,137.83,137.98,137.74,137.85,269716.0,137.0024,137.1515,136.9129,137.0222,269716.0
2023-10-24 13:10:00,137.86,137.93,137.67,137.84,320199.0,137.0322,137.1018,136.8433,137.0123,320199.0
2023-10-24 13:15:00,137.84,137.98,137.78,137.93,244124.0,137.0123,137.1515,136.9527,137.1018,244124.0
2023-10-24 13:20:00,137.93,138.11,137.83,138.05,285998.0,137.1018,137.2807,137.0024,137.221,285998.0
2023-10-24 13:25:00,138.04,138.13,137.95,138.11,235406.0,137.2111,137.3006,137.1216,137.2807,235406.0
2023-10-24 13:30:00,138.11,138.25,138.06,138.12,279951.0,137.2807,137.4198,137.231,137.2906,279951.0
2023-10-24 13:35:00,138.14,138.3,138.13,138.28,146200.0,137.3105,137.4695,137.3006,137.4497,146200.0
2023-10-24 13:40:00,138.29,138.38,138.18,138.34,269952.0,137.4596,137.5491,137.3503,137.5093,269952.0
2023-10-24 13:45:00,138.34,138.49,138.3,138.47,212592.0,137.5093,137.6584,137.4695,137.6385,212592.0
2023-10-24 13:50:00,138.49,138.63,138.44,138.52,286634.0,137.6584,137.7976,137.6087,137.6882,286634.0
2023-10-24 13:55:00,138.53,138.55,138.21,138.37,230618.0,137.6982,137.718,137.3801,137.5391,230618.0
2023-10-24 14:00:00,138.36,138.5,138.24,138.27,189426.0,137.5292,137.6683,137.4099,137.4397,189426.0
2023-10-24 14:05:00,138.27,138.54,138.26,138.42,194056.0,137.4397,137.7081,137.4298,137.5888,194056.0
2023-10-24 14:10:00,138.43,138.52,138.31,138.48,138161.0,137.5988,137.6882,137.4795,137.6485,138161.0
2023-10-24 14:15:00,138.48,138.55,138.38,138.52,122592.0,137.6485,137.718,137.5491,137.6882,122592.0
2023-10-24 14:20:00,138.52,138.69,138.41,138.67,173975.0,137.6882,137.8572,137.5789,137.8373,173975.0
2023-10-24 14:25:00,138.68,138.88,138.67,138.87,207199.0,137.8473,138.0461,137.8373,138.0361,207199.0
2023-10-24 14:30:00,138.88,138.92,138.74,138.76,312266.0,138.0461,138.0858,137.9069,137.9268,312266.0
2023-10-24 14:35:00,138.75,138.87,138.73,138.78,176540.0,137.9168,138.0361,137.897,137.9467,176540.0
2023-10-24 14:40:00,138.78,138.85,138.66,138.83,182111.0,137.9467,138.0162,137.8274,137.9964,182111.0
2023-10-24 14:45:00,138.83,138.93,138.79,138.87,217456.0,137.9964,138.0958,137.9566,138.0361,217456.0
2023-10-24 14:50:00,138.86,138.88,138.7,138.78,169193.0,138.0262,138.0461,137.8671,137.9467,169193.0
2023-10-24 14:55:00,138.77,138.78,138.61,138.68,194673.0,137.9367,137.9467,137.7777,137.8473,194673.0
2023-10-24 15:00:00,138.68,138.8,138.66,138.66,283275.0,137.8473,137.9665,137.8274,137.8274,283275.0
2023-10-24 15:05:00,138.66,138.68,138.43,138.47,347084.0,137.8274,137.8473,137.5988,137.6385,347084.0
2023-10-24 15:10:00,138.47,138.73,138.47,138.69,290140.0,137.6385,137.897,137.6385,137.8572,290140.0
2023-10-24 15:15:00,138.69,138.94,138.69,138.78,348943.0,137.8572,138.1057,137.8572,137.9467,348943.0
2023-10-24 15:20:00,138.79,138.96,138.78,138.92,303648.0,137.9566,138.1256,137.9467,138.0858,303648.0
2023-10-24 15:25:00,138.92,139.13,138.92,139.06,471825.0,138.0858,138.2946,138.0858,138.225,471825.0
2023-10-24 15:30:00,139.06,139.14,138.96,139.08,437250.0,138.225,138.3045,138.1256,138.2449,437250.0
2023-10-24 15:35:00,139.07,139.23,139.05,139.07,566291.0,138.2349,138.394,138.215,138.2349,566291.0
2023-10-24 15:40:00,139.06,139.21,139.03,139.19,639040.0,138.225,138.3741,138.1952,138.3542,639040.0
2023-10-24 15:45:00,139.19,139.21,139.04,139.11,552071.0,138.3542,138.3741,138.2051,138.2747,552071.0
2023-10-24 15:50:00,139.1,139.16,138.65,138.72,949831.0,138.2647,138.3244,137.8174,137.887,949831.0
2023-10-24 15:55:00,138.72,139.04,138.68,138.93,1504753.0,137.887,138.2051,137.8473,138.0958,1504753.0
2023-10-25 09:30:00,128.31,128.32,126.4,127.15,7000160.0,127.5395,127.5495,125.641,126.3865,7000160.0
2023-10-25 09:35:00,127.12,127.46,125.92,126.09,3815606.0,126.3567,126.6946,125.1639,125.3329,3815606.0
2023-10-25 09:40:00,126.09,126.36,125.35,126.04,3201078.0,125.3329,125.6012,124.5973,125.2832,3201078.0
2023-10-25 09:45:00,126.03,126.74,125.86,126.45,1853373.0,125.2732,125.979,125.1042,125.6907,1853373.0
2023-10-25 09:50:00,126.46,126.57,126.01,126.42,1196642.0,125.7006,125.81,125.2533,125.6609,1196642.0
2023-10-25 09:55:00,126.41,127.58,126.16,127.56,1761881.0,125.6509,126.8139,125.4024,126.794,1761881.0
2023-10-25 10:00:00,127.56,127.57,126.76,126.9,1444235.0,126.794,126.804,125.9988,126.138,1444235.0
2023-10-25 10:05:00,126.89,127.49,126.87,127.43,1237074.0,126.1281,126.7245,126.1082,126.6648,1237074.0
2023-10-25 10:10:00,127.43,127.65,126.96,127.15,1417304.0,126.6648,126.8835,126.1976,126.3865,1417304.0
2023-10-25 10:15:00,127.16,127.45,125.93,126.89,883556.0,126.3964,126.6847,125.1738,126.1281,883556.0
2023-10-25 10:20:00,126.89,127.46,126.8,126.82,1154408.0,126.1281,126.6946,126.0386,126.0585,1154408.0
2023-10-25 10:25:00,126.81,126.82,125.85,126.21,1286376.0,126.0485,126.0585,125.0943,125.4521,1286376.0
2023-10-25 10:30:00,126.22,126.81,126.16,126.65,787443.0,125.4621,126.0485,125.4024,125.8895,787443.0
2023-10-25 10:35:00,126.64,126.7,126.09,126.54,676777.0,125.8796,125.9392,125.3329,125.7802,676777.0
2023-10-25 10:40:00,126.53,126.83,126.27,126.69,723276.0,125.7702,126.0684,125.5118,125.9293,723276.0
2023-10-25 10:45:00,126.69,127.32,126.66,127.27,799328.0,125.9293,126.5555,125.8994,126.5058,799328.0
2023-10-25 10:50:00,127.27,127.4,126.61,126.86,710743.0,126.5058,126.635,125.8497,126.0982,710743.0
2023-10-25 10:55:00,126.86,127.12,126.42,126.42,559147.0,126.0982,126.3567,125.6609,125.6609,559147.0
2023-10-25 11:00:00,126.43,126.78,126.4,126.57,668775.0,125.6708,126.0187,125.641,125.81,668775.0
2023-10-25 11:05:00,126.56,126.99,126.21,126.41,704610.0,125.8,126.2275,125.4521,125.6509,704610.0
2023-10-25 11:10:00,126.41,126.91,126.4,126.86,552434.0,125.6509,126.1479,125.641,126.0982,552434.0
2023-10-25 11:15:00,126.86,126.86,126.28,126.46,511572.0,126.0982,126.0982,125.5217,125.7006,511572.0
2023-10-25 11:20:00,126.45,126.69,126.34,126.46,717581.0,125.6907,125.9293,125.5814,125.7006,717581.0
2023-10-25 11:25:00,126.46,126.73,126.2,126.62,773443.0,125.7006,125.969,125.4422,125.8597,773443.0
2023-10-25 11:30:00,126.62,126.8,126.36,126.41,525099.0,125.8597,126.0386,125.6012,125.6509,525099.0
2023-10-25 11:35:00,126.42,126.51,126.04,126.21,516492.0,125.6609,125.7503,125.2832,125.4521,516492.0
2023-10-25 11:40:00,126.2,126.34,125.98,126.14,575475.0,125.4422,125.5814,125.2235,125.3826,575475.0
2023-10-25 11:45:00,126.13,126.49,126.12,126.2,556735.0,125.3726,125.7305,125.3627,125.4422,556735.0
2023-10-25 11:50:00,126.2,126.21,125.66,125.88,664123.0,125.4422,125.4521,124.9054,125.1241,664123.0
2023-10-25 11:55:00,125.88,125.96,125.71,125.92,348551.0,125.1241,125.2036,124.9551,125.1639,348551.0
2023-10-25 12:00:00,125.92,126.1,125.81,125.91,423399.0,125.1639,125.3428,125.0545,125.1539,423399.0
2023-10-25 12:05:00,125.91,126.2,125.72,126.15,600229.0,125.1539,125.4422,124.9651,125.3925,600229.0
2023-10-25 12:10:00,126.15,126.54,126.11,126.48,539370.0,125.3925,125.7802,125.3527,125.7205,539370.0
2023-10-25 12:15:00,126.49,126.75,126.43,126.55,549831.0,125.7305,125.9889,125.6708,125.7901,549831.0
2023-10-25 12:20:00,126.55,126.92,126.52,126.9,536517.0,125.7901,126.1579,125.7603,126.138,536517.0
2023-10-25 12:25:00,126.89,126.98,126.7,126.76,414125.0,126.1281,126.2175,125.9392,125.9988,414125.0
2023-10-25 12:30:00,126.76,126.85,126.58,126.61,313439.0,125.9988,126.0883,125.8199,125.8497,313439.0
2023-10-25 12:35:00,126.61,126.62,126.41,126.44,252773.0,125.8497,125.8597,125.6509,125.6808,252773.0
2023-10-25 12:40:00,126.44,126.5,126.15,126.27,383420.0,125.6808,125.7404,125.3925,125.5118,383420.0
2023-10-25 12:45:00,126.27,126.46,126.19,126.27,253829.0,125.5118,125.7006,125.4323,125.5118,253829.0
2023-10-25 12:50:00,126.27,126.44,126.18,126.43,257462.0,125.5118,125.6808,125.4223,125.6708,257462.0
2023-10-25 12:55:00,126.43,126.52,126.34,126.42,323946.0,125.6708,125.7603,125.5814,125.6609,323946.0
2023-10-25 13:00:00,126.42,126.51,126.18,126.28,354502.0,125.6609,125.7503,125.4223,125.5217,354502.0
2023-10-25 13:05:00,126.29,126.69,126.24,126.64,332158.0,125.5317,125.9293,125.482,125.8796,332158.0
2023-10-25 13:10:00,126.64,126.91,126.59,126.87,289714.0,125.8796,126.1479,125.8299,126.1082,289714.0
2023-10-25 13:15:00,126.88,126.99,126.66,126.73,365798.0,126.1181,126.2275,125.8994,125.969,365798.0
2023-10-25 13:20:00,126.73,126.82,126.63,126.76,243812.0,125.969,126.0585,125.8696,125.9988,243812.0
2023-10-25 13:25:00,126.76,126.81,126.21,126.38,388100.0,125.9988,126.0485,125.4521,125.6211,388100.0
2023-10-25 13:30:00,126.39,126.39,126.01,126.17,296203.0,125.6311,125.6311,125.2533,125.4124,296203.0
2023-10-25 13:35:00,126.16,126.23,126.07,126.09,233590.0,125.4024,125.472,125.313,125.3329,233590.0
2023-10-25 13:40:00,126.09,126.09,125.58,125.63,449143.0,125.3329,125.3329,124.8259,124.8756,449143.0
2023-10-25 13:45:00,125.64,125.74,125.47,125.52,470729.0,124.8856,124.985,124.7166,124.7663,470729.0
2023-10-25 13:50:00,125.52,125.54,125.18,125.3,529205.0,124.7663,124.7862,124.4283,124.5476,529205.0
2023-10-25 13:55:00,125.3,125.66,125.28,125.61,394070.0,124.5476,124.9054,124.5277,124.8557,394070.0
2023-10-25 14:00:00,125.62,125.8,125.53,125.61,386357.0,124.8657,125.0446,124.7762,124.8557,386357.0
2023-10-25 14:05:00,125.6,125.65,125.36,125.42,290243.0,124.8458,124.8955,124.6072,124.6669,290243.0
2023-10-25 14:10:00,125.41,125.62,125.28,125.56,388762.0,124.6569,124.8657,124.5277,124.806,388762.0
2023-10-25 14:15:00,125.56,125.63,125.45,125.55,329368.0,124.806,124.8756,124.6967,124.7961,329368.0
2023-10-25 14:20:00,125.56,125.68,125.45,125.53,282624.0,124.806,124.9253,124.6967,124.7762,282624.0
2023-10-25 14:25:00,125.53,125.62,125.12,125.12,396570.0,124.7762,124.8657,124.3687,124.3687,396570.0
2023-10-25 14:30:00,125.13,125.28,125.1,125.23,403863.0,124.3786,124.5277,124.3488,124.478,403863.0
2023-10-25 14:35:00,125.23,125.35,125.07,125.24,378205.0,124.478,124.5973,124.319,124.488,378205.0
2023-10-25 14:40:00,125.24,125.37,125.22,125.36,420138.0,124.488,124.6172,124.4681,124.6072,420138.0
2023-10-25 14:45:00,125.36,125.47,125.16,125.25,299769.0,124.6072,124.7166,124.4084,124.4979,299769.0
2023-10-25 14:50:00,125.23,125.39,125.17,125.39,217776.0,124.478,124.6371,124.4184,124.6371,217776.0
2023-10-25 14:55:00,125.4,125.74,125.39,125.7,414797.0,124.647,124.985,124.6371,124.9452,414797.0
2023-10-25 15:00:00,125.71,125.79,125.3,125.37,366992.0,124.9551,125.0347,124.5476,124.6172,366992.0
2023-10-25 15:05:00,125.37,125.53,125.32,125.5,327568.0,124.6172,124.7762,124.5675,124.7464,327568.0
2023-10-25 15:10:00,125.51,125.57,125.34,125.35,383212.0,124.7563,124.816,124.5874,124.5973,383212.0
2023-10-25 15:15:00,125.34,125.49,125.34,125.4,337919.0,124.5874,124.7365,124.5874,124.647,337919.0
2023-10-25 15:20:00,125.41,125.87,125.38,125.86,603858.0,124.6569,125.1142,124.6271,125.1042,603858.0
2023-10-25 15:25:00,125.87,125.95,125.68,125.91,600376.0,125.1142,125.1937,124.9253,125.1539,600376.0
2023-10-25 15:30:00,125.91,126.27,125.9,126.14,700180.0,125.1539,125.5118,125.144,125.3826,700180.0
2023-10-25 15:35:00,126.14,126.15,125.93,125.98,593250.0,125.3826,125.3925,125.1738,125.2235,593250.0
2023-10-25 15:40:00,125.98,126.06,125.65,125.67,630843.0,125.2235,125.303,124.8955,124.9154,630843.0
2023-10-25 15:45:00,125.67,125.79,125.55,125.59,768000.0,124.9154,125.0347,124.7961,124.8359,768000.0
2023-10-25 15:50:00,125.59,125.77,125.4,125.73,1543606.0,124.8359,125.0148,124.647,124.975,1543606.0
2023-10-25 15:55:00,125.74,125.82,125.52,125.63,2715316.0,124.985,125.0645,124.7663,124.8756,2715316.0
2023-10-26 09:30:00,123.15,124.11,122.14,123.47,4081916.0,122.4105,123.3648,121.4066,122.7286,4081916.0
2023-10-26 09:35:00,123.48,124.33,123.39,123.74,1318290.0,122.7385,123.5834,122.6491,122.997,1318290.0
2023-10-26 09:40:00,123.72,123.89,123.12,123.35,928949.0,122.9771,123.1461,122.3807,122.6093,928949.0
2023-10-26 09:45:00,123.33,123.52,122.72,122.81,1116154.0,122.5894,122.7783,121.9831,122.0726,1116154.0
2023-10-26 09:50:00,122.82,122.85,121.51,121.61,1500485.0,122.0825,122.1123,120.7804,120.8798,1500485.0
2023-10-26 09:55:00,121.61,122.11,121.46,121.73,1126644.0,120.8798,121.3768,120.7307,120.999,1126644.0
2023-10-26 10:00:00,121.72,122.2,121.51,121.89,804870.0,120.9891,121.4662,120.7804,121.1581,804870.0
2023-10-26 10:05:00,121.87,122.23,121.78,121.8,623662.0,121.1382,121.496,121.0487,121.0686,623662.0
2023-10-26 10:10:00,121.79,121.96,121.27,121.35,998114.0,121.0587,121.2277,120.5418,120.6213,998114.0
2023-10-26 10:15:00,121.35,121.67,121.27,121.33,867397.0,120.6213,120.9394,120.5418,120.6014,867397.0
2023-10-26 10:20:00,121.33,122.15,121.33,121.97,784568.0,120.6014,121.4165,120.6014,121.2376,784568.0
2023-10-26 10:25:00,121.96,122.72,121.93,122.5,593944.0,121.2277,121.9831,121.1978,121.7644,593944.0
2023-10-26 10:30:00,122.51,122.76,122.24,122.3,510638.0,121.7744,122.0229,121.506,121.5656,510638.0
2023-10-26 10:35:00,122.3,122.43,121.94,122.11,455037.0,121.5656,121.6948,121.2078,121.3768,455037.0
2023-10-26 10:40:00,122.11,122.89,122.1,122.88,506658.0,121.3768,122.1521,121.3668,122.1421,506658.0
2023-10-26 10:45:00,122.87,123.37,122.8,123.27,706911.0,122.1322,122.6292,122.0626,122.5298,706911.0
2023-10-26 10:50:00,123.28,123.78,123.27,123.73,706299.0,122.5397,123.0367,122.5298,122.987,706299.0
2023-10-26 10:55:00,123.73,123.9,123.26,123.49,650161.0,122.987,123.156,122.5199,122.7485,650161.0
2023-10-26 11:00:00,123.51,123.58,122.9,122.95,566090.0,122.7684,122.8379,122.162,122.2117,566090.0
2023-10-26 11:05:00,122.96,123.21,122.87,123.02,413888.0,122.2217,122.4702,122.1322,122.2813,413888.0
2023-10-26 11:10:00,123.02,123.09,122.75,122.92,433145.0,122.2813,122.3509,122.0129,122.1819,433145.0
2023-10-26 11:15:00,122.93,123.26,122.8,123.19,437949.0,122.1918,122.5199,122.0626,122.4503,437949.0
2023-10-26 11:20:00,123.2,123.38,123.13,123.32,381748.0,122.4602,122.6391,122.3906,122.5795,381748.0
2023-10-26 11:25:00,123.32,123.46,123.1,123.16,324859.0,122.5795,122.7187,122.3608,122.4205,324859.0
2023-10-26 11:30:00,123.16,123.36,122.87,122.89,318332.0,122.4205,122.6193,122.1322,122.1521,318332.0
2023-10-26 11:35:00,122.89,123.02,122.82,122.91,248870.0,122.1521,122.2813,122.0825,122.172,248870.0
2023-10-26 11:40:00,122.91,122.91,122.43,122.51,458822.0,122.172,122.172,121.6948,121.7744,458822.0
2023-10-26 11:45:00,122.53,122.78,122.51,122.58,366204.0,121.7942,122.0427,121.7744,121.8439,366204.0
2023-10-26 11:50:00,122.59,122.73,122.5,122.73,254851.0,121.8539,121.993,121.7644,121.993,254851.0
2023-10-26 11:55:00,122.73,123.08,122.73,122.75,274388.0,121.993,122.3409,121.993,122.0129,274388.0
2023-10-26 12:00:00,122.75,122.97,122.41,122.81,314751.0,122.0129,122.2316,121.675,122.0726,314751.0
2023-10-26 12:05:00,122.8,122.88,122.19,122.23,316436.0,122.0626,122.1421,121.4563,121.496,316436.0
2023-10-26 12:10:00,122.23,122.45,122.14,122.45,272595.0,121.496,121.7147,121.4066,121.7147,272595.0
2023-10-26 12:15:00,122.44,122.45,122.05,122.06,311790.0,121.7048,121.7147,121.3171,121.3271,311790.0
2023-10-26 12:20:00,122.06,122.35,122.04,122.29,308024.0,121.3271,121.6153,121.3072,121.5557,308024.0
2023-10-26 12:25:00,122.29,122.4,122.14,122.28,313155.0,121.5557,121.665,121.4066,121.5457,313155.0
2023-10-26 12:30:00,122.27,122.32,122.08,122.17,253772.0,121.5358,121.5855,121.3469,121.4364,253772.0
2023-10-26 12:35:00,122.16,122.35,122.09,122.11,190594.0,121.4265,121.6153,121.3569,121.3768,190594.0
2023-10-26 12:40:00,122.11,122.35,122.05,122.29,301706.0,121.3768,121.6153,121.3171,121.5557,301706.0
2023-10-26 12:45:00,122.3,122.3,121.88,121.88,334656.0,121.5656,121.5656,121.1481,121.1481,334656.0
2023-10-26 12:50:00,121.88,122.02,121.75,121.85,290389.0,121.1481,121.2873,121.0189,121.1183,290389.0
2023-10-26 12:55:00,121.85,122.05,121.78,121.79,343691.0,121.1183,121.3171,121.0487,121.0587,343691.0
2023-10-26 13:00:00,121.8,122.2,121.66,122.06,530381.0,121.0686,121.4662,120.9295,121.3271,530381.0
2023-10-26 13:05:00,122.06,122.22,122.02,122.08,216670.0,121.3271,121.4861,121.2873,121.3469,216670.0
2023-10-26 13:10:00,122.08,122.13,121.9,122.0,206940.0,121.3469,121.3966,121.168,121.2674,206940.0
2023-10-26 13:15:00,122.0,122.14,121.88,121.9,298908.0,121.2674,121.4066,121.1481,121.168,298908.0
2023-10-26 13:20:00,121.92,121.93,121.63,121.66,325206.0,121.1879,121.1978,120.8996,120.9295,325206.0
2023-10-26 13:25:00,121.66,121.79,121.6,121.7,345399.0,120.9295,121.0587,120.8698,120.9692,345399.0
2023-10-26 13:30:00,121.69,121.87,121.51,121.81,356745.0,120.9593,121.1382,120.7804,121.0786,356745.0
2023-10-26 13:35:00,121.8,121.98,121.77,121.92,225661.0,121.0686,121.2475,121.0388,121.1879,225661.0
2023-10-26 13:40:00,121.92,122.15,121.87,122.12,209170.0,121.1879,121.4165,121.1382,121.3867,209170.0
2023-10-26 13:45:00,122.13,122.59,122.12,122.3,335707.0,121.3966,121.8539,121.3867,121.5656,335707.0
2023-10-26 13:50:00,122.3,122.41,122.19,122.34,195841.0,121.5656,121.675,121.4563,121.6054,195841.0
2023-10-26 13:55:00,122.35,122.46,122.21,122.42,191355.0,121.6153,121.7247,121.4762,121.6849,191355.0
2023-10-26 14:00:00,122.42,122.48,122.24,122.32,278394.0,121.6849,121.7445,121.506,121.5855,278394.0
2023-10-26 14:05:00,122.32,122.69,122.32,122.59,379466.0,121.5855,121.9533,121.5855,121.8539,379466.0
2023-10-26 14:10:00,122.58,122.88,122.58,122.61,251168.0,121.8439,122.1421,121.8439,121.8738,251168.0
2023-10-26 14:15:00,122.61,122.66,122.47,122.6,280663.0,121.8738,121.9235,121.7346,121.8638,280663.0
2023-10-26 14:20:00,122.59,122.83,122.54,122.77,216182.0,121.8539,122.0924,121.8042,122.0328,216182.0
2023-10-26 14:25:00,122.76,123.08,122.66,123.07,331017.0,122.0229,122.3409,121.9235,122.331,331017.0
2023-10-26 14:30:00,123.08,123.35,122.95,123.3,400990.0,122.3409,122.6093,122.2117,122.5596,400990.0
2023-10-26 14:35:00,123.3,123.3,122.84,122.89,365937.0,122.5596,122.5596,122.1024,122.1521,365937.0
2023-10-26 14:40:00,122.89,123.07,122.76,122.83,326452.0,122.1521,122.331,122.0229,122.0924,326452.0
2023-10-26 14:45:00,122.83,123.06,122.81,122.98,388349.0,122.0924,122.3211,122.0726,122.2415,388349.0
2023-10-26 14:50:00,122.99,123.11,122.95,123.07,216299.0,122.2515,122.3708,122.2117,122.331,216299.0
2023-10-26 14:55:00,123.06,123.09,122.92,122.98,284697.0,122.3211,122.3509,122.1819,122.2415,284697.0
2023-10-26 15:00:00,122.98,123.31,122.91,123.28,320819.0,122.2415,122.5696,122.172,122.5397,320819.0
2023-10-26 15:05:00,123.29,123.32,123.11,123.13,240850.0,122.5497,122.5795,122.3708,122.3906,240850.0
2023-10-26 15:10:00,123.13,123.16,122.76,122.77,339921.0,122.3906,122.4205,122.0229,122.0328,339921.0
2023-10-26 15:15:00,122.77,122.85,122.59,122.7,436821.0,122.0328,122.1123,121.8539,121.9632,436821.0
2023-10-26 15:20:00,122.7,122.85,122.66,122.77,301901.0,121.9632,122.1123,121.9235,122.0328,301901.0
2023-10-26 15:25:00,122.77,122.89,122.73,122.79,307656.0,122.0328,122.1521,121.993,122.0527,307656.0
2023-10-26 15:30:00,122.79,122.85,122.66,122.68,393520.0,122.0527,122.1123,121.9235,121.9433,393520.0
2023-10-26 15:35:00,122.68,122.69,122.24,122.31,519229.0,121.9433,121.9533,121.506,121.5756,519229.0
2023-10-26 15:40:00,122.32,122.33,122.14,122.14,519846.0,121.5855,121.5954,121.4066,121.4066,519846.0
2023-10-26 15:45:00,122.14,122.27,122.02,122.16,561871.0,121.4066,121.5358,121.2873,121.4265,561871.0
2023-10-26 15:50:00,122.17,122.6,122.16,122.28,709847.0,121.4364,121.8638,121.4265,121.5457,709847.0
2023-10-26 15:55:00,122.29,122.43,122.13,122.26,2132944.0,121.5557,121.6948,121.3966,121.5259,2132944.0
2023-10-27 09:30:00,122.86,123.31,122.23,122.33,1262876.0,122.1223,122.5696,121.496,121.5954,1262876.0
2023-10-27 09:35:00,122.33,122.45,121.95,122.23,893683.0,121.5954,121.7147,121.2177,121.496,893683.0
2023-10-27 09:40:00,122.24,122.36,120.63,121.13,1676701.0,121.506,121.6253,119.9056,120.4026,1676701.0
2023-10-27 09:45:00,121.19,121.4,120.23,120.4,1351439.0,120.4623,120.671,119.5081,119.677,1351439.0
2023-10-27 09:50:00,120.41,120.81,120.2,120.51,1188970.0,119.687,120.0846,119.4782,119.7864,1188970.0
2023-10-27 09:55:00,120.51,121.29,120.5,121.15,855789.0,119.7864,120.5617,119.7764,120.4225,855789.0
2023-10-27 10:00:00,121.14,121.69,120.78,121.68,867989.0,120.4126,120.9593,120.0547,120.9493,867989.0
2023-10-27 10:05:00,121.69,121.87,121.19,121.31,712621.0,120.9593,121.1382,120.4623,120.5816,712621.0
2023-10-27 10:10:00,121.32,121.87,121.29,121.57,604002.0,120.5915,121.1382,120.5617,120.84,604002.0
2023-10-27 10:15:00,121.56,122.12,121.32,121.48,604710.0,120.8301,121.3867,120.5915,120.7505,604710.0
2023-10-27 10:20:00,121.48,122.0,121.48,121.8,593856.0,120.7505,121.2674,120.7505,121.0686,593856.0
2023-10-27 10:25:00,121.79,121.97,121.11,121.13,520535.0,121.0587,121.2376,120.3828,120.4026,520535.0
2023-10-27 10:30:00,121.13,121.4,121.03,121.28,344943.0,120.4026,120.671,120.3032,120.5517,344943.0
2023-10-27 10:35:00,121.29,121.67,121.07,121.09,446915.0,120.5617,120.9394,120.343,120.3629,446915.0
2023-10-27 10:40:00,121.09,121.11,120.65,120.68,580309.0,120.3629,120.3828,119.9255,119.9553,580309.0
2023-10-27 10:45:00,120.68,121.19,120.64,120.98,584193.0,119.9553,120.4623,119.9156,120.2535,584193.0
2023-10-27 10:50:00,120.99,121.39,120.98,121.37,498049.0,120.2635,120.6611,120.2535,120.6412,498049.0
2023-10-27 10:55:00,121.35,121.45,121.13,121.22,288393.0,120.6213,120.7207,120.4026,120.4921,288393.0
2023-10-27 11:00:00,121.23,121.52,120.98,121.47,437728.0,120.502,120.7903,120.2535,120.7406,437728.0
2023-10-27 11:05:00,121.46,121.79,121.41,121.78,318827.0,120.7307,121.0587,120.681,121.0487,318827.0
2023-10-27 11:10:00,121.8,122.05,121.69,121.96,449662.0,121.0686,121.3171,120.9593,121.2277,449662.0
2023-10-27 11:15:00,121.98,122.18,121.91,122.01,562542.0,121.2475,121.4463,121.178,121.2774,562542.0
2023-10-27 11:20:00,122.0,122.09,121.81,121.85,441668.0,121.2674,121.3569,121.0786,121.1183,441668.0
2023-10-27 11:25:00,121.85,121.99,121.78,121.96,276137.0,121.1183,121.2575,121.0487,121.2277,276137.0
2023-10-27 11:30:00,121.96,122.04,121.64,121.8,352895.0,121.2277,121.3072,120.9096,121.0686,352895.0
2023-10-27 11:35:00,121.8,122.33,121.77,122.1,551696.0,121.0686,121.5954,121.0388,121.3668,551696.0
2023-10-27 11:40:00,122.11,122.27,122.01,122.09,287381.0,121.3768,121.5358,121.2774,121.3569,287381.0
2023-10-27 11:45:00,122.09,122.1,121.82,122.01,220788.0,121.3569,121.3668,121.0885,121.2774,220788.0
2023-10-27 11:50:00,122.01,122.24,121.96,122.09,252657.0,121.2774,121.506,121.2277,121.3569,252657.0
2023-10-27 11:55:00,122.09,122.44,122.07,122.43,331730.0,121.3569,121.7048,121.337,121.6948,331730.0
2023-10-27 12:00:00,122.42,122.67,122.41,122.6,490145.0,121.6849,121.9334,121.675,121.8638,490145.0
2023-10-27 12:05:00,122.62,122.78,122.56,122.71,323154.0,121.8837,122.0427,121.8241,121.9732,323154.0
2023-10-27 12:10:00,122.71,122.81,122.23,122.27,294577.0,121.9732,122.0726,121.496,121.5358,294577.0
2023-10-27 12:15:00,122.26,122.55,122.21,122.55,163590.0,121.5259,121.8141,121.4762,121.8141,163590.0
2023-10-27 12:20:00,122.54,122.62,122.28,122.35,176629.0,121.8042,121.8837,121.5457,121.6153,176629.0
2023-10-27 12:25:00,122.35,122.5,122.07,122.33,242312.0,121.6153,121.7644,121.337,121.5954,242312.0
2023-10-27 12:30:00,122.33,122.38,122.15,122.38,172841.0,121.5954,121.6451,121.4165,121.6451,172841.0
2023-10-27 12:35:00,122.37,122.58,122.36,122.55,212953.0,121.6352,121.8439,121.6253,121.8141,212953.0
2023-10-27 12:40:00,122.55,122.55,122.17,122.19,163078.0,121.8141,121.8141,121.4364,121.4563,163078.0
2023-10-27 12:45:00,122.2,122.22,122.04,122.07,139425.0,121.4662,121.4861,121.3072,121.337,139425.0
2023-10-27 12:50:00,122.07,122.09,121.81,121.97,352742.0,121.337,121.3569,121.0786,121.2376,352742.0
2023-10-27 12:55:00,121.97,121.98,121.77,121.81,215530.0,121.2376,121.2475,121.0388,121.0786,215530.0
2023-10-27 13:00:00,121.82,121.95,121.66,121.72,244657.0,121.0885,121.2177,120.9295,120.9891,244657.0
2023-10-27 13:05:00,121.72,121.72,121.27,121.57,291492.0,120.9891,120.9891,120.5418,120.84,291492.0
2023-10-27 13:10:00,121.56,121.77,121.38,121.44,233841.0,120.8301,121.0388,120.6511,120.7108,233841.0
2023-10-27 13:15:00,121.45,121.62,121.25,121.49,331575.0,120.7207,120.8897,120.5219,120.7605,331575.0
2023-10-27 13:20:00,121.48,121.69,121.41,121.59,148440.0,120.7505,120.9593,120.681,120.8599,148440.0
2023-10-27 13:25:00,121.57,121.67,121.38,121.46,214486.0,120.84,120.9394,120.6511,120.7307,214486.0
2023-10-27 13:30:00,121.46,121.66,121.32,121.65,176207.0,120.7307,120.9295,120.5915,120.9195,176207.0
2023-10-27 13:35:00,121.65,121.8,121.45,121.49,254654.0,120.9195,121.0686,120.7207,120.7605,254654.0
2023-10-27 13:40:00,121.49,121.79,121.36,121.65,230070.0,120.7605,121.0587,120.6313,120.9195,230070.0
2023-10-27 13:45:00,121.63,121.66,121.39,121.45,190964.0,120.8996,120.9295,120.6611,120.7207,190964.0
2023-10-27 13:50:00,121.45,121.72,121.4,121.41,191133.0,120.7207,120.9891,120.671,120.681,191133.0
2023-10-27 13:55:00,121.41,121.58,121.26,121.49,236418.0,120.681,120.8499,120.5319,120.7605,236418.0
2023-10-27 14:00:00,121.49,121.54,121.29,121.34,172535.0,120.7605,120.8102,120.5617,120.6114,172535.0
2023-10-27 14:05:00,121.34,121.39,121.07,121.28,310262.0,120.6114,120.6611,120.343,120.5517,310262.0
2023-10-27 14:10:00,121.28,121.52,121.27,121.44,173266.0,120.5517,120.7903,120.5418,120.7108,173266.0
2023-10-27 14:15:00,121.43,121.64,121.3,121.37,234401.0,120.7008,120.9096,120.5716,120.6412,234401.0
2023-10-27 14:20:00,121.38,121.42,121.24,121.36,197984.0,120.6511,120.6909,120.512,120.6313,197984.0
2023-10-27 14:25:00,121.34,121.47,121.29,121.47,128973.0,120.6114,120.7406,120.5617,120.7406,128973.0
2023-10-27 14:30:00,121.48,121.86,121.39,121.66,215269.0,120.7505,121.1283,120.6611,120.9295,215269.0
2023-10-27 14:35:00,121.65,122.06,121.62,122.0,200940.0,120.9195,121.3271,120.8897,121.2674,200940.0
2023-10-27 14:40:00,121.99,122.1,121.9,122.02,176996.0,121.2575,121.3668,121.168,121.2873,176996.0
2023-10-27 14:45:00,122.02,122.03,121.78,121.85,325885.0,121.2873,121.2972,121.0487,121.1183,325885.0
2023-10-27 14:50:00,121.84,122.03,121.7,121.93,209729.0,121.1084,121.2972,120.9692,121.1978,209729.0
2023-10-27 14:55:00,121.94,121.98,121.63,121.77,230354.0,121.2078,121.2475,120.8996,121.0388,230354.0
2023-10-27 15:00:00,121.78,121.89,121.68,121.77,214188.0,121.0487,121.1581,120.9493,121.0388,214188.0
2023-10-27 15:05:00,121.76,122.02,121.76,121.96,182811.0,121.0289,121.2873,121.0289,121.2277,182811.0
2023-10-27 15:10:00,121.95,122.19,121.88,121.99,328518.0,121.2177,121.4563,121.1481,121.2575,328518.0
2023-10-27 15:15:00,121.99,122.18,121.96,122.11,250294.0,121.2575,121.4463,121.2277,121.3768,250294.0
2023-10-27 15:20:00,122.1,122.18,121.9,122.04,239116.0,121.3668,121.4463,121.168,121.3072,239116.0
2023-10-27 15:25:00,122.05,122.21,122.03,122.17,299797.0,121.3171,121.4762,121.2972,121.4364,299797.0
2023-10-27 15:30:00,122.17,122.22,121.87,121.91,343995.0,121.4364,121.4861,121.1382,121.178,343995.0
2023-10-27 15:35:00,121.91,121.93,121.67,121.69,371434.0,121.178,121.1978,120.9394,120.9593,371434.0
2023-10-27 15:40:00,121.7,121.88,121.63,121.63,456507.0,120.9692,121.1481,120.8996,120.8996,456507.0
2023-10-27 15:45:00,121.64,121.74,121.49,121.71,460186.0,120.9096,121.009,120.7605,120.9792,460186.0
2023-10-27 15:50:00,121.69,122.06,121.67,122.05,662845.0,120.9593,121.3271,120.9394,121.3171,662845.0
2023-10-27 15:55:00,122.05,122.3,121.97,122.17,2079739.0,121.3171,121.5656,121.2376,121.4364,2079739.0
2023-10-30 09:30:00,123.24,123.73,122.75,123.68,1017206.0,122.5,122.987,122.0129,122.9373,1017206.0
2023-10-30 09:35:00,123.68,123.93,123.48,123.9,554743.0,122.9373,123.1858,122.7385,123.156,554743.0
2023-10-30 09:40:00,123.91,124.23,123.79,124.21,471706.0,123.166,123.484,123.0467,123.4642,471706.0
2023-10-30 09:45:00,124.22,124.63,124.14,124.62,590225.0,123.4741,123.8816,123.3946,123.8717,590225.0
2023-10-30 09:50:00,124.62,125.04,124.62,124.73,643527.0,123.8717,124.2892,123.8717,123.981,643527.0
2023-10-30 09:55:00,124.73,125.16,124.62,125.13,624960.0,123.981,124.4084,123.8717,124.3786,624960.0
2023-10-30 10:00:00,125.14,125.4,124.82,124.84,608943.0,124.3886,124.647,124.0705,124.0904,608943.0
2023-10-30 10:05:00,124.82,125.31,124.75,125.12,352582.0,124.0705,124.5575,124.0009,124.3687,352582.0
2023-10-30 10:10:00,125.12,125.17,124.23,124.28,333774.0,124.3687,124.4184,123.484,123.5337,333774.0
2023-10-30 10:15:00,124.28,124.31,123.68,123.76,521313.0,123.5337,123.5636,122.9373,123.0169,521313.0
2023-10-30 10:20:00,123.75,123.79,123.39,123.65,300414.0,123.0069,123.0467,122.6491,122.9075,300414.0
2023-10-30 10:25:00,123.64,123.76,123.54,123.72,302848.0,122.8976,123.0169,122.7982,122.9771,302848.0
2023-10-30 10:30:00,123.72,123.96,123.61,123.94,244412.0,122.9771,123.2157,122.8678,123.1958,244412.0
2023-10-30 10:35:00,123.94,124.15,123.84,124.03,231451.0,123.1958,123.4045,123.0964,123.2852,231451.0
2023-10-30 10:40:00,124.05,124.37,123.82,123.83,241471.0,123.3051,123.6232,123.0765,123.0864,241471.0
2023-10-30 10:45:00,123.84,124.28,123.77,124.18,302089.0,123.0964,123.5337,123.0268,123.4343,302089.0
2023-10-30 10:50:00,124.19,124.55,124.19,124.46,281134.0,123.4443,123.8021,123.4443,123.7127,281134.0
2023-10-30 10:55:00,124.47,124.52,124.21,124.37,250174.0,123.7226,123.7723,123.4642,123.6232,250174.0
2023-10-30 11:00:00,124.39,124.73,124.39,124.58,155366.0,123.6431,123.981,123.6431,123.8319,155366.0
2023-10-30 11:05:00,124.58,124.81,124.41,124.49,187081.0,123.8319,124.0605,123.663,123.7425,187081.0
2023-10-30 11:10:00,124.48,124.67,124.21,124.21,202727.0,123.7325,123.9214,123.4642,123.4642,202727.0
2023-10-30 11:15:00,124.21,124.35,124.09,124.28,198187.0,123.4642,123.6033,123.3449,123.5337,198187.0
2023-10-30 11:20:00,124.29,124.43,123.96,124.1,191853.0,123.5437,123.6828,123.2157,123.3548,191853.0
2023-10-30 11:25:00,124.1,124.26,124.05,124.23,165766.0,123.3548,123.5139,123.3051,123.484,165766.0
2023-10-30 11:30:00,124.24,124.48,124.22,124.48,135360.0,123.494,123.7325,123.4741,123.7325,135360.0
2023-10-30 11:35:00,124.48,124.63,124.26,124.27,204341.0,123.7325,123.8816,123.5139,123.5238,204341.0
2023-10-30 11:40:00,124.27,124.5,124.2,124.5,172401.0,123.5238,123.7524,123.4542,123.7524,172401.0
2023-10-30 11:45:00,124.49,124.62,124.3,124.39,172140.0,123.7425,123.8717,123.5536,123.6431,172140.0
2023-10-30 11:50:00,124.4,124.63,124.38,124.59,119804.0,123.653,123.8816,123.6331,123.8419,119804.0
2023-10-30 11:55:00,124.59,124.69,124.45,124.62,104815.0,123.8419,123.9413,123.7027,123.8717,104815.0
2023-10-30 12:00:00,124.6,124.7,124.54,124.63,114404.0,123.8518,123.9512,123.7922,123.8816,114404.0
2023-10-30 12:05:00,124.63,124.67,124.42,124.54,95137.0,123.8816,123.9214,123.6729,123.7922,95137.0
2023-10-30 12:10:00,124.54,124.78,124.5,124.67,171503.0,123.7922,124.0307,123.7524,123.9214,171503.0
2023-10-30 12:15:00,124.67,124.78,124.38,124.43,148327.0,123.9214,124.0307,123.6331,123.6828,148327.0
2023-10-30 12:20:00,124.42,124.43,124.26,124.3,144229.0,123.6729,123.6828,123.5139,123.5536,144229.0
2023-10-30 12:25:00,124.31,124.44,124.24,124.27,99276.0,123.5636,123.6928,123.494,123.5238,99276.0
2023-10-30 12:30:00,124.26,124.48,124.24,124.47,111367.0,123.5139,123.7325,123.494,123.7226,111367.0
2023-10-30 12:35:00,124.46,124.61,124.39,124.42,150700.0,123.7127,123.8618,123.6431,123.6729,150700.0
2023-10-30 12:40:00,124.41,124.45,124.16,124.25,147984.0,123.663,123.7027,123.4145,123.5039,147984.0
2023-10-30 12:45:00,124.26,124.3,124.13,124.29,138933.0,123.5139,123.5536,123.3846,123.5437,138933.0
2023-10-30 12:50:00,124.28,124.35,124.05,124.06,159393.0,123.5337,123.6033,123.3051,123.3151,159393.0
2023-10-30 12:55:00,124.07,124.26,123.99,124.25,158197.0,123.325,123.5139,123.2455,123.5039,158197.0
2023-10-30 13:00:00,124.25,124.37,124.13,124.33,159514.0,123.5039,123.6232,123.3846,123.5834,159514.0
2023-10-30 13:05:00,124.32,124.43,124.3,124.4,88892.0,123.5735,123.6828,123.5536,123.653,88892.0
2023-10-30 13:10:00,124.4,124.46,124.19,124.2,243038.0,123.653,123.7127,123.4443,123.4542,243038.0
2023-10-30 13:15:00,124.21,124.41,124.2,124.38,124084.0,123.4642,123.663,123.4542,123.6331,124084.0
2023-10-30 13:20:00,124.38,124.67,124.31,124.67,160358.0,123.6331,123.9214,123.5636,123.9214,160358.0
2023-10-30 13:25:00,124.65,125.04,124.58,125.02,327480.0,123.9015,124.2892,123.8319,124.2693,327480.0
2023-10-30 13:30:00,125.03,125.22,124.88,124.91,202437.0,124.2792,124.4681,124.1301,124.1599,202437.0
2023-10-30 13:35:00,124.91,124.91,124.72,124.75,187982.0,124.1599,124.1599,123.9711,124.0009,187982.0
2023-10-30 13:40:00,124.75,124.91,124.7,124.85,143905.0,124.0009,124.1599,123.9512,124.1003,143905.0
2023-10-30 13:45:00,124.86,124.92,124.75,124.87,155368.0,124.1102,124.1699,124.0009,124.1202,155368.0
2023-10-30 13:50:00,124.91,125.08,124.88,125.03,146834.0,124.1599,124.3289,124.1301,124.2792,146834.0
2023-10-30 13:55:00,125.04,125.21,124.96,125.21,157608.0,124.2892,124.4581,124.2096,124.4581,157608.0
2023-10-30 14:00:00,125.2,125.23,125.0,125.1,147165.0,124.4482,124.478,124.2494,124.3488,147165.0
2023-10-30 14:05:00,125.11,125.11,124.9,124.94,113590.0,124.3587,124.3587,124.15,124.1898,113590.0
2023-10-30 14:10:00,124.93,125.04,124.88,124.88,100276.0,124.1798,124.2892,124.1301,124.1301,100276.0
2023-10-30 14:15:00,124.88,124.93,124.77,124.85,117070.0,124.1301,124.1798,124.0208,124.1003,117070.0
2023-10-30 14:20:00,124.84,124.94,124.76,124.91,163347.0,124.0904,124.1898,124.0108,124.1599,163347.0
2023-10-30 14:25:00,124.89,124.89,124.74,124.76,150739.0,124.1401,124.1401,123.991,124.0108,150739.0
2023-10-30 14:30:00,124.77,124.94,124.75,124.9,90944.0,124.0208,124.1898,124.0009,124.15,90944.0
2023-10-30 14:35:00,124.9,125.07,124.87,124.97,138680.0,124.15,124.319,124.1202,124.2196,138680.0
2023-10-30 14:40:00,124.97,125.04,124.92,125.03,104951.0,124.2196,124.2892,124.1699,124.2792,104951.0
2023-10-30 14:45:00,125.04,125.06,124.92,125.01,150991.0,124.2892,124.309,124.1699,124.2593,150991.0
2023-10-30 14:50:00,125.0,125.06,124.85,124.92,113389.0,124.2494,124.309,124.1003,124.1699,113389.0
2023-10-30 14:55:00,124.91,124.93,124.8,124.84,109648.0,124.1599,124.1798,124.0506,124.0904,109648.0
2023-10-30 15:00:00,124.84,125.01,124.68,124.86,236842.0,124.0904,124.2593,123.9313,124.1102,236842.0
2023-10-30 15:05:00,124.86,124.97,124.8,124.84,180096.0,124.1102,124.2196,124.0506,124.0904,180096.0
2023-10-30 15:10:00,124.84,124.88,124.69,124.85,137393.0,124.0904,124.1301,123.9413,124.1003,137393.0
2023-10-30 15:15:00,124.85,124.91,124.75,124.9,109851.0,124.1003,124.1599,124.0009,124.15,109851.0
2023-10-30 15:20:00,124.91,125.2,124.84,125.19,216422.0,124.1599,124.4482,124.0904,124.4383,216422.0
2023-10-30 15:25:00,125.19,125.2,124.92,124.98,215823.0,124.4383,124.4482,124.1699,124.2295,215823.0
2023-10-30 15:30:00,124.98,125.05,124.9,124.92,204060.0,124.2295,124.2991,124.15,124.1699,204060.0
2023-10-30 15:35:00,124.92,125.01,124.86,124.89,219839.0,124.1699,124.2593,124.1102,124.1401,219839.0
2023-10-30 15:40:00,124.88,124.89,124.64,124.66,310540.0,124.1301,124.1401,123.8916,123.9115,310540.0
2023-10-30 15:45:00,124.65,124.66,124.44,124.47,354721.0,123.9015,123.9115,123.6928,123.7226,354721.0
2023-10-30 15:50:00,124.47,124.58,124.33,124.58,611621.0,123.7226,123.8319,123.5834,123.8319,611621.0
2023-10-30 15:55:00,124.58,124.61,124.38,124.46,974756.0,123.8319,123.8618,123.6331,123.7127,974756.0
2023-10-31 09:30:00,125.06,125.37,124.36,124.37,1009146.0,124.309,124.6172,123.6133,123.6232,1009146.0
2023-10-31 09:35:00,124.37,124.45,123.91,124.34,601661.0,123.6232,123.7027,123.166,123.5934,601661.0
2023-10-31 09:40:00,124.35,124.38,123.85,123.87,414406.0,123.6033,123.6331,123.1063,123.1262,414406.0
2023-10-31 09:45:00,123.87,124.23,123.86,124.09,266737.0,123.1262,123.484,123.1163,123.3449,266737.0
2023-10-31 09:50:00,124.08,124.17,123.68,123.9,255438.0,123.3349,123.4244,122.9373,123.156,255438.0
2023-10-31 09:55:00,123.9,123.97,123.6,123.87,221222.0,123.156,123.2256,122.8578,123.1262,221222.0
2023-10-31 10:00:00,123.85,124.34,123.83,124.21,348529.0,123.1063,123.5934,123.0864,123.4642,348529.0
2023-10-31 10:05:00,124.2,124.85,124.2,124.84,343268.0,123.4542,124.1003,123.4542,124.0904,343268.0
2023-10-31 10:10:00,124.84,124.94,124.46,124.53,475079.0,124.0904,124.1898,123.7127,123.7822,475079.0
2023-10-31 10:15:00,124.54,124.64,124.33,124.37,233891.0,123.7922,123.8916,123.5834,123.6232,233891.0
2023-10-31 10:20:00,124.36,124.54,124.19,124.21,234954.0,123.6133,123.7922,123.4443,123.4642,234954.0
2023-10-31 10:25:00,124.21,124.28,123.98,124.07,248331.0,123.4642,123.5337,123.2355,123.325,248331.0
2023-10-31 10:30:00,124.08,124.12,123.83,123.87,254825.0,123.3349,123.3747,123.0864,123.1262,254825.0
2023-10-31 10:35:00,123.85,123.9,123.36,123.38,334748.0,123.1063,123.156,122.6193,122.6391,334748.0
2023-10-31 10:40:00,123.37,123.82,123.3,123.78,376412.0,122.6292,123.0765,122.5596,123.0367,376412.0
2023-10-31 10:45:00,123.77,123.81,123.31,123.38,313781.0,123.0268,123.0666,122.5696,122.6391,313781.0
2023-10-31 10:50:00,123.38,123.85,123.38,123.74,209126.0,122.6391,123.1063,122.6391,122.997,209126.0
2023-10-31 10:55:00,123.74,123.78,123.34,123.41,325293.0,122.997,123.0367,122.5994,122.669,325293.0
2023-10-31 11:00:00,123.42,123.64,123.33,123.45,233359.0,122.6789,122.8976,122.5894,122.7087,233359.0
2023-10-31 11:05:00,123.46,123.67,123.4,123.63,222376.0,122.7187,122.9274,122.659,122.8876,222376.0
2023-10-31 11:10:00,123.63,123.66,123.37,123.56,230252.0,122.8876,122.9175,122.6292,122.8181,230252.0
2023-10-31 11:15:00,123.59,123.83,123.49,123.83,266724.0,122.8479,123.0864,122.7485,123.0864,266724.0
2023-10-31 11:20:00,123.83,123.85,123.38,123.45,203972.0,123.0864,123.1063,122.6391,122.7087,203972.0
2023-10-31 11:25:00,123.47,123.61,123.11,123.14,266746.0,122.7286,122.8678,122.3708,122.4006,266746.0
2023-10-31 11:30:00,123.13,123.44,123.06,123.44,230786.0,122.3906,122.6988,122.3211,122.6988,230786.0
2023-10-31 11:35:00,123.43,123.47,123.24,123.3,159245.0,122.6888,122.7286,122.5,122.5596,159245.0
2023-10-31 11:40:00,123.3,123.32,123.08,123.25,195542.0,122.5596,122.5795,122.3409,122.5099,195542.0
2023-10-31 11:45:00,123.25,123.3,123.1,123.14,129962.0,122.5099,122.5596,122.3608,122.4006,129962.0
2023-10-31 11:50:00,123.15,123.25,123.01,123.14,173963.0,122.4105,122.5099,122.2714,122.4006,173963.0
2023-10-31 11:55:00,123.15,123.34,123.15,123.25,183782.0,122.4105,122.5994,122.4105,122.5099,183782.0
2023-10-31 12:00:00,123.25,123.25,122.9,122.91,244726.0,122.5099,122.5099,122.162,122.172,244726.0
2023-10-31 12:05:00,122.92,123.07,122.89,123.06,185541.0,122.1819,122.331,122.1521,122.3211,185541.0
2023-10-31 12:10:00,123.06,123.12,122.78,122.78,190248.0,122.3211,122.3807,122.0427,122.0427,190248.0
2023-10-31 12:15:00,122.8,122.89,122.68,122.83,209769.0,122.0626,122.1521,121.9433,122.0924,209769.0
2023-10-31 12:20:00,122.82,123.05,122.81,122.98,136482.0,122.0825,122.3111,122.0726,122.2415,136482.0
2023-10-31 12:25:00,122.98,123.06,122.92,123.02,105926.0,122.2415,122.3211,122.1819,122.2813,105926.0
2023-10-31 12:30:00,123.01,123.25,123.0,123.13,121307.0,122.2714,122.5099,122.2614,122.3906,121307.0
2023-10-31 12:35:00,123.14,123.25,122.85,123.25,180163.0,122.4006,122.5099,122.1123,122.5099,180163.0
2023-10-31 12:40:00,123.25,123.33,123.08,123.24,119364.0,122.5099,122.5894,122.3409,122.5,119364.0
2023-10-31 12:45:00,123.23,123.29,123.15,123.29,90636.0,122.49,122.5497,122.4105,122.5497,90636.0
2023-10-31 12:50:00,123.28,123.28,123.06,123.16,115877.0,122.5397,122.5397,122.3211,122.4205,115877.0
2023-10-31 12:55:00,123.16,123.33,123.13,123.26,159925.0,122.4205,122.5894,122.3906,122.5199,159925.0
2023-10-31 13:00:00,123.27,123.33,123.09,123.13,140795.0,122.5298,122.5894,122.3509,122.3906,140795.0
2023-10-31 13:05:00,123.12,123.32,123.11,123.3,145125.0,122.3807,122.5795,122.3708,122.5596,145125.0
2023-10-31 13:10:00,123.29,123.29,123.01,123.22,120684.0,122.5497,122.5497,122.2714,122.4801,120684.0
2023-10-31 13:15:00,123.23,123.28,123.16,123.2,82887.0,122.49,122.5397,122.4205,122.4602,82887.0
2023-10-31 13:20:00,123.21,123.33,123.2,123.23,82335.0,122.4702,122.5894,122.4602,122.49,82335.0
2023-10-31 13:25:00,123.23,123.26,123.12,123.23,107551.0,122.49,122.5199,122.3807,122.49,107551.0
2023-10-31 13:30:00,123.23,123.34,123.17,123.29,184638.0,122.49,122.5994,122.4304,122.5497,184638.0
2023-10-31 13:35:00,123.28,123.33,123.15,123.28,281030.0,122.5397,122.5894,122.4105,122.5397,281030.0
2023-10-31 13:40:00,123.28,123.54,123.19,123.47,172795.0,122.5397,122.7982,122.4503,122.7286,172795.0
2023-10-31 13:45:00,123.47,123.55,123.41,123.51,117686.0,122.7286,122.8081,122.669,122.7684,117686.0
2023-10-31 13:50:00,123.51,123.65,123.45,123.59,115711.0,122.7684,122.9075,122.7087,122.8479,115711.0
2023-10-31 13:55:00,123.59,123.66,123.53,123.54,136491.0,122.8479,122.9175,122.7882,122.7982,136491.0
2023-10-31 14:00:00,123.54,123.67,123.53,123.62,152826.0,122.7982,122.9274,122.7882,122.8777,152826.0
2023-10-31 14:05:00,123.61,123.81,123.55,123.8,283379.0,122.8678,123.0666,122.8081,123.0566,283379.0
2023-10-31 14:10:00,123.8,123.81,123.56,123.61,129662.0,123.0566,123.0666,122.8181,122.8678,129662.0
2023-10-31 14:15:00,123.61,123.68,123.46,123.52,148842.0,122.8678,122.9373,122.7187,122.7783,148842.0
2023-10-31 14:20:00,123.53,123.57,123.43,123.51,216946.0,122.7882,122.828,122.6888,122.7684,216946.0
2023-10-31 14:25:00,123.51,123.51,123.36,123.38,113639.0,122.7684,122.7684,122.6193,122.6391,113639.0
2023-10-31 14:30:00,123.38,123.5,123.31,123.45,106030.0,122.6391,122.7584,122.5696,122.7087,106030.0
2023-10-31 14:35:00,123.45,123.55,123.38,123.5,78038.0,122.7087,122.8081,122.6391,122.7584,78038.0
2023-10-31 14:40:00,123.49,123.65,123.47,123.62,123418.0,122.7485,122.9075,122.7286,122.8777,123418.0
2023-10-31 14:45:00,123.61,123.87,123.6,123.77,189835.0,122.8678,123.1262,122.8578,123.0268,189835.0
2023-10-31 14:50:00,123.77,123.82,123.67,123.72,91331.0,123.0268,123.0765,122.9274,122.9771,91331.0
2023-10-31 14:55:00,123.71,123.83,123.69,123.78,87434.0,122.9672,123.0864,122.9473,123.0367,87434.0
2023-10-31 15:00:00,123.78,123.9,123.75,123.85,125707.0,123.0367,123.156,123.0069,123.1063,125707.0
2023-10-31 15:05:00,123.86,123.93,123.74,123.93,148787.0,123.1163,123.1858,122.997,123.1858,148787.0
2023-10-31 15:10:00,123.93,123.99,123.89,123.92,147672.0,123.1858,123.2455,123.1461,123.1759,147672.0
2023-10-31 15:15:00,123.92,123.97,123.81,123.96,122310.0,123.1759,123.2256,123.0666,123.2157,122310.0
2023-10-31 15:20:00,123.96,123.98,123.83,123.87,187687.0,123.2157,123.2355,123.0864,123.1262,187687.0
2023-10-31 15:25:00,123.87,124.01,123.84,123.93,186562.0,123.1262,123.2654,123.0964,123.1858,186562.0
2023-10-31 15:30:00,123.93,123.99,123.83,123.93,186330.0,123.1858,123.2455,123.0864,123.1858,186330.0
2023-10-31 15:35:00,123.93,124.07,123.91,123.95,225883.0,123.1858,123.325,123.166,123.2057,225883.0
2023-10-31 15:40:00,123.96,124.08,123.91,124.05,228564.0,123.2157,123.3349,123.166,123.3051,228564.0
2023-10-31 15:45:00,124.05,124.14,123.99,124.03,347899.0,123.3051,123.3946,123.2455,123.2852,347899.0
2023-10-31 15:50:00,124.03,124.14,123.83,123.95,466996.0,123.2852,123.3946,123.0864,123.2057,466996.0
2023-10-31 15:55:00,123.95,124.22,123.95,124.03,988474.0,123.2057,123.4741,123.2057,123.2852,988474.0
2023-11-01 09:30:00,124.04,124.55,123.71,124.45,681841.0,123.2952,123.8021,122.9672,123.7027,681841.0
2023-11-01 09:35:00,124.45,124.9,124.33,124.89,446504.0,123.7027,124.15,123.5834,124.1401,446504.0
2023-11-01 09:40:00,124.88,125.33,124.77,125.2,375340.0,124.1301,124.5774,124.0208,124.4482,375340.0
2023-11-01 09:45:00,125.21,125.59,125.03,125.37,377764.0,124.4581,124.8359,124.2792,124.6172,377764.0
2023-11-01 09:50:00,125.36,125.62,125.22,125.5,286597.0,124.6072,124.8657,124.4681,124.7464,286597.0
2023-11-01 09:55:00,125.49,125.53,125.04,125.07,238045.0,124.7365,124.7762,124.2892,124.319,238045.0
2023-11-01 10:00:00,125.09,125.39,124.94,125.1,308950.0,124.3389,124.6371,124.1898,124.3488,308950.0
2023-11-01 10:05:00,125.12,125.2,124.66,124.69,293722.0,124.3687,124.4482,123.9115,123.9413,293722.0
2023-11-01 10:10:00,124.69,124.92,124.57,124.89,227574.0,123.9413,124.1699,123.822,124.1401,227574.0
2023-11-01 10:15:00,124.91,125.08,124.88,124.95,278218.0,124.1599,124.3289,124.1301,124.1997,278218.0
2023-11-01 10:20:00,124.94,125.59,124.91,125.56,252014.0,124.1898,124.8359,124.1599,124.806,252014.0
2023-11-01 10:25:00,125.55,125.66,125.21,125.23,319259.0,124.7961,124.9054,124.4581,124.478,319259.0
2023-11-01 10:30:00,125.24,125.35,125.04,125.3,294260.0,124.488,124.5973,124.2892,124.5476,294260.0
2023-11-01 10:35:00,125.32,125.38,125.17,125.35,192243.0,124.5675,124.6271,124.4184,124.5973,192243.0
2023-11-01 10:40:00,125.36,125.41,125.15,125.4,195200.0,124.6072,124.6569,124.3985,124.647,195200.0
2023-11-01 10:45:00,125.41,125.45,125.15,125.31,165461.0,124.6569,124.6967,124.3985,124.5575,165461.0
2023-11-01 10:50:00,125.33,125.48,125.22,125.38,193705.0,124.5774,124.7265,124.4681,124.6271,193705.0
2023-11-01 10:55:00,125.37,125.55,125.37,125.49,220397.0,124.6172,124.7961,124.6172,124.7365,220397.0
2023-11-01 11:00:00,125.49,125.69,125.43,125.63,196727.0,124.7365,124.9353,124.6768,124.8756,196727.0
2023-11-01 11:05:00,125.63,125.64,125.39,125.52,188588.0,124.8756,124.8856,124.6371,124.7663,188588.0
2023-11-01 11:10:00,125.53,125.56,125.06,125.23,179425.0,124.7762,124.806,124.309,124.478,179425.0
2023-11-01 11:15:00,125.24,125.28,125.11,125.19,157802.0,124.488,124.5277,124.3587,124.4383,157802.0
2023-11-01 11:20:00,125.2,125.21,124.91,124.98,194902.0,124.4482,124.4581,124.1599,124.2295,194902.0
2023-11-01 11:25:00,124.97,125.07,124.93,125.06,118555.0,124.2196,124.319,124.1798,124.309,118555.0
2023-11-01 11:30:00,125.07,125.1,124.94,125.0,101890.0,124.319,124.3488,124.1898,124.2494,101890.0
2023-11-01 11:35:00,125.0,125.14,124.97,125.06,123762.0,124.2494,124.3886,124.2196,124.309,123762.0
2023-11-01 11:40:00,125.08,125.22,124.9,125.22,215749.0,124.3289,124.4681,124.15,124.4681,215749.0
2023-11-01 11:45:00,125.21,125.31,125.13,125.16,126742.0,124.4581,124.5575,124.3786,124.4084,126742.0
2023-11-01 11:50:00,125.14,125.2,124.95,125.07,185785.0,124.3886,124.4482,124.1997,124.319,185785.0
2023-11-01 11:55:00,125.06,125.18,124.96,124.97,245347.0,124.309,124.4283,124.2096,124.2196,245347.0
2023-11-01 12:00:00,124.98,125.09,124.94,125.02,166104.0,124.2295,124.3389,124.1898,124.2693,166104.0
2023-11-01 12:05:00,125.01,125.1,124.91,125.0,225115.0,124.2593,124.3488,124.1599,124.2494,225115.0
2023-11-01 12:10:00,125.0,125.07,124.84,124.96,204909.0,124.2494,124.319,124.0904,124.2096,204909.0
2023-11-01 12:15:00,124.97,125.0,124.78,124.85,213442.0,124.2196,124.2494,124.0307,124.1003,213442.0
2023-11-01 12:20:00,124.84,124.99,124.82,124.91,128984.0,124.0904,124.2395,124.0705,124.1599,128984.0
2023-11-01 12:25:00,124.91,124.99,124.84,124.95,74838.0,124.1599,124.2395,124.0904,124.1997,74838.0
2023-11-01 12:30:00,124.95,125.05,124.89,124.93,172652.0,124.1997,124.2991,124.1401,124.1798,172652.0
2023-11-01 12:35:00,124.92,124.98,124.83,124.86,171708.0,124.1699,124.2295,124.0804,124.1102,171708.0
2023-11-01 12:40:00,124.85,124.85,124.68,124.8,167523.0,124.1003,124.1003,123.9313,124.0506,167523.0
2023-11-01 12:45:00,124.8,124.91,124.71,124.87,127933.0,124.0506,124.1599,123.9612,124.1202,127933.0
2023-11-01 12:50:00,124.88,124.9,124.76,124.79,130376.0,124.1301,124.15,124.0108,124.0407,130376.0
2023-11-01 12:55:00,124.79,124.86,124.75,124.77,157121.0,124.0407,124.1102,124.0009,124.0208,157121.0
2023-11-01 13:00:00,124.76,124.8,124.66,124.68,105126.0,124.0108,124.0506,123.9115,123.9313,105126.0
2023-11-01 13:05:00,124.68,124.89,124.67,124.76,137897.0,123.9313,124.1401,123.9214,124.0108,137897.0
2023-11-01 13:10:00,124.77,124.98,124.77,124.91,183468.0,124.0208,124.2295,124.0208,124.1599,183468.0
2023-11-01 13:15:00,124.91,124.96,124.82,124.94,138754.0,124.1599,124.2096,124.0705,124.1898,138754.0
2023-11-01 13:20:00,124.94,124.97,124.85,124.87,142423.0,124.1898,124.2196,124.1003,124.1202,142423.0
2023-11-01 13:25:00,124.88,124.94,124.79,124.88,146250.0,124.1301,124.1898,124.0407,124.1301,146250.0
2023-11-01 13:30:00,124.87,124.91,124.72,124.76,140708.0,124.1202,124.1599,123.9711,124.0108,140708.0
2023-11-01 13:35:00,124.75,124.87,124.73,124.86,121611.0,124.0009,124.1202,123.981,124.1102,121611.0
2023-11-01 13:40:00,124.86,124.94,124.8,124.88,91127.0,124.1102,124.1898,124.0506,124.1301,91127.0
2023-11-01 13:45:00,124.87,124.88,124.76,124.85,145465.0,124.1202,124.1301,124.0108,124.1003,145465.0
2023-11-01 13:50:00,124.86,125.02,124.83,124.95,145054.0,124.1102,124.2693,124.0804,124.1997,145054.0
2023-11-01 13:55:00,124.96,125.03,124.9,124.97,89739.0,124.2096,124.2792,124.15,124.2196,89739.0
2023-11-01 14:00:00,124.97,125.38,124.96,125.26,422873.0,124.2196,124.6271,124.2096,124.5078,422873.0
2023-11-01 14:05:00,125.26,125.37,125.15,125.27,178875.0,124.5078,124.6172,124.3985,124.5178,178875.0
2023-11-01 14:10:00,125.28,125.39,125.17,125.25,230574.0,124.5277,124.6371,124.4184,124.4979,230574.0
2023-11-01 14:15:00,125.25,125.5,125.18,125.43,151386.0,124.4979,124.7464,124.4283,124.6768,151386.0
2023-11-01 14:20:00,125.43,125.6,125.43,125.57,149034.0,124.6768,124.8458,124.6768,124.816,149034.0
2023-11-01 14:25:00,125.56,125.63,125.44,125.56,169677.0,124.806,124.8756,124.6868,124.806,169677.0
2023-11-01 14:30:00,125.57,126.09,125.57,126.07,365305.0,124.816,125.3329,124.816,125.313,365305.0
2023-11-01 14:35:00,126.07,126.22,125.51,125.6,616822.0,125.313,125.4621,124.7563,124.8458,616822.0
2023-11-01 14:40:00,125.6,125.68,125.04,125.19,420825.0,124.8458,124.9253,124.2892,124.4383,420825.0
2023-11-01 14:45:00,125.2,125.51,125.07,125.31,382674.0,124.4482,124.7563,124.319,124.5575,382674.0
2023-11-01 14:50:00,125.28,125.68,125.26,125.48,314067.0,124.5277,124.9253,124.5078,124.7265,314067.0
2023-11-01 14:55:00,125.51,126.04,125.5,125.86,307751.0,124.7563,125.2832,124.7464,125.1042,307751.0
2023-11-01 15:00:00,125.88,126.36,125.88,126.25,327888.0,125.1241,125.6012,125.1241,125.4919,327888.0
2023-11-01 15:05:00,126.26,126.3,126.05,126.19,281447.0,125.5018,125.5416,125.2931,125.4323,281447.0
2023-11-01 15:10:00,126.18,126.42,126.0,126.03,315528.0,125.4223,125.6609,125.2434,125.2732,315528.0
2023-11-01 15:15:00,126.04,126.33,126.0,126.18,296230.0,125.2832,125.5714,125.2434,125.4223,296230.0
2023-11-01 15:20:00,126.19,126.4,126.1,126.4,324186.0,125.4323,125.641,125.3428,125.641,324186.0
2023-11-01 15:25:00,126.39,126.44,126.11,126.23,316383.0,125.6311,125.6808,125.3527,125.472,316383.0
2023-11-01 15:30:00,126.22,126.49,126.17,126.41,502402.0,125.4621,125.7305,125.4124,125.6509,502402.0
2023-11-01 15:35:00,126.41,126.46,126.33,126.39,262319.0,125.6509,125.7006,125.5714,125.6311,262319.0
2023-11-01 15:40:00,126.39,126.42,126.27,126.28,390753.0,125.6311,125.6609,125.5118,125.5217,390753.0
2023-11-01 15:45:00,126.27,126.42,126.22,126.25,319600.0,125.5118,125.6609,125.4621,125.4919,319600.0
2023-11-01 15:50:00,126.25,126.37,126.11,126.33,650886.0,125.4919,125.6112,125.3527,125.5714,650886.0
2023-11-01 15:55:00,126.33,126.46,126.28,126.44,1253657.0,125.5714,125.7006,125.5217,125.6808,1253657.0
2023-11-02 09:30:00,128.34,128.98,128.33,128.54,1514007.0,127.5694,128.2055,127.5594,127.7682,1514007.0
2023-11-02 09:35:00,128.53,128.54,128.03,128.43,543104.0,127.7582,127.7682,127.2612,127.6588,543104.0
2023-11-02 09:40:00,128.42,128.42,128.02,128.19,474495.0,127.6489,127.6489,127.2513,127.4203,474495.0
2023-11-02 09:45:00,128.19,128.21,127.71,127.71,668814.0,127.4203,127.4401,126.9431,126.9431,668814.0
2023-11-02 09:50:00,127.72,127.89,127.61,127.71,397160.0,126.9531,127.1221,126.8437,126.9431,397160.0
2023-11-02 09:55:00,127.73,127.99,127.71,127.85,224907.0,126.963,127.2215,126.9431,127.0823,224907.0
2023-11-02 10:00:00,127.84,128.17,127.68,127.73,334408.0,127.0724,127.4004,126.9133,126.963,334408.0
2023-11-02 10:05:00,127.72,127.8,127.44,127.48,282361.0,126.9531,127.0326,126.6748,126.7145,282361.0
2023-11-02 10:10:00,127.48,127.52,127.16,127.29,222308.0,126.7145,126.7543,126.3964,126.5257,222308.0
2023-11-02 10:15:00,127.29,127.49,127.27,127.48,186827.0,126.5257,126.7245,126.5058,126.7145,186827.0
2023-11-02 10:20:00,127.48,127.66,127.37,127.39,308308.0,126.7145,126.8934,126.6052,126.6251,308308.0
2023-11-02 10:25:00,127.39,127.6,127.38,127.47,174012.0,126.6251,126.8338,126.6151,126.7046,174012.0
2023-11-02 10:30:00,127.49,127.61,127.4,127.46,169002.0,126.7245,126.8437,126.635,126.6946,169002.0
2023-11-02 10:35:00,127.46,127.69,127.38,127.68,167730.0,126.6946,126.9233,126.6151,126.9133,167730.0
2023-11-02 10:40:00,127.67,127.88,127.63,127.87,250749.0,126.9034,127.1121,126.8636,127.1022,250749.0
2023-11-02 10:45:00,127.88,127.88,127.67,127.73,215861.0,127.1121,127.1121,126.9034,126.963,215861.0
2023-11-02 10:50:00,127.72,127.95,127.61,127.62,166426.0,126.9531,127.1817,126.8437,126.8537,166426.0
2023-11-02 10:55:00,127.62,127.73,127.6,127.64,115414.0,126.8537,126.963,126.8338,126.8736,115414.0
2023-11-02 11:00:00,127.64,127.68,127.37,127.56,201630.0,126.8736,126.9133,126.6052,126.794,201630.0
2023-11-02 11:05:00,127.57,127.62,127.37,127.43,302339.0,126.804,126.8537,126.6052,126.6648,302339.0
2023-11-02 11:10:00,127.43,127.54,127.37,127.41,284109.0,126.6648,126.7742,126.6052,126.6449,284109.0
2023-11-02 11:15:00,127.41,127.52,127.19,127.47,211549.0,126.6449,126.7543,126.4263,126.7046,211549.0
2023-11-02 11:20:00,127.46,127.64,127.43,127.57,142750.0,126.6946,126.8736,126.6648,126.804,142750.0
2023-11-02 11:25:00,127.57,127.58,127.42,127.44,90711.0,126.804,126.8139,126.6549,126.6748,90711.0
2023-11-02 11:30:00,127.45,127.59,127.37,127.58,103284.0,126.6847,126.8239,126.6052,126.8139,103284.0
2023-11-02 11:35:00,127.58,127.8,127.57,127.67,158971.0,126.8139,127.0326,126.804,126.9034,158971.0
2023-11-02 11:40:00,127.67,127.79,127.56,127.6,167229.0,126.9034,127.0227,126.794,126.8338,167229.0
2023-11-02 11:45:00,127.6,127.66,127.37,127.4,126678.0,126.8338,126.8934,126.6052,126.635,126678.0
2023-11-02 11:50:00,127.41,127.53,127.12,127.27,267803.0,126.6449,126.7642,126.3567,126.5058,267803.0
2023-11-02 11:55:00,127.27,127.45,127.17,127.44,174540.0,126.5058,126.6847,126.4064,126.6748,174540.0
2023-11-02 12:00:00,127.43,127.54,127.37,127.52,127757.0,126.6648,126.7742,126.6052,126.7543,127757.0
2023-11-02 12:05:00,127.52,127.54,127.26,127.31,278173.0,126.7543,126.7742,126.4958,126.5455,278173.0
2023-11-02 12:10:00,127.32,127.54,127.28,127.46,206410.0,126.5555,126.7742,126.5157,126.6946,206410.0
2023-11-02 12:15:00,127.45,127.54,127.25,127.32,200879.0,126.6847,126.7742,126.4859,126.5555,200879.0
2023-11-02 12:20:00,127.32,127.52,127.23,127.39,229512.0,126.5555,126.7543,126.466,126.6251,229512.0
2023-11-02 12:25:00,127.39,127.46,127.24,127.34,148351.0,126.6251,126.6946,126.476,126.5754,148351.0
2023-11-02 12:30:00,127.34,127.35,126.98,127.28,336167.0,126.5754,126.5853,126.2175,126.5157,336167.0
2023-11-02 12:35:00,127.27,127.45,127.24,127.41,86708.0,126.5058,126.6847,126.476,126.6449,86708.0
2023-11-02 12:40:00,127.41,127.52,127.33,127.35,136038.0,126.6449,126.7543,126.5654,126.5853,136038.0
2023-11-02 12:45:00,127.35,127.41,127.26,127.34,187201.0,126.5853,126.6449,126.4958,126.5754,187201.0
2023-11-02 12:50:00,127.33,127.46,127.29,127.4,156766.0,126.5654,126.6946,126.5257,126.635,156766.0
2023-11-02 12:55:00,127.41,127.47,127.25,127.26,157423.0,126.6449,126.7046,126.4859,126.4958,157423.0
2023-11-02 13:00:00,127.25,127.25,126.93,127.16,267816.0,126.4859,126.4859,126.1678,126.3964,267816.0
2023-11-02 13:05:00,127.15,127.31,127.14,127.28,126389.0,126.3865,126.5455,126.3766,126.5157,126389.0
2023-11-02 13:10:00,127.28,127.28,127.16,127.24,211866.0,126.5157,126.5157,126.3964,126.476,211866.0
2023-11-02 13:15:00,127.24,127.31,127.16,127.25,130187.0,126.476,126.5455,126.3964,126.4859,130187.0
2023-11-02 13:20:00,127.26,127.42,127.23,127.41,109933.0,126.4958,126.6549,126.466,126.6449,109933.0
2023-11-02 13:25:00,127.4,127.47,127.33,127.4,90431.0,126.635,126.7046,126.5654,126.635,90431.0
2023-11-02 13:30:00,127.4,127.59,127.4,127.53,135554.0,126.635,126.8239,126.635,126.7642,135554.0
2023-11-02 13:35:00,127.54,127.69,127.53,127.67,156844.0,126.7742,126.9233,126.7642,126.9034,156844.0
2023-11-02 13:40:00,127.68,127.79,127.57,127.77,124281.0,126.9133,127.0227,126.804,127.0028,124281.0
2023-11-02 13:45:00,127.77,127.78,127.62,127.63,75507.0,127.0028,127.0127,126.8537,126.8636,75507.0
2023-11-02 13:50:00,127.62,127.75,127.6,127.65,83706.0,126.8537,126.9829,126.8338,126.8835,83706.0
2023-11-02 13:55:00,127.65,127.73,127.5,127.65,206333.0,126.8835,126.963,126.7344,126.8835,206333.0
2023-11-02 14:00:00,127.65,127.7,127.56,127.59,176464.0,126.8835,126.9332,126.794,126.8239,176464.0
2023-11-02 14:05:00,127.58,127.65,127.54,127.65,102844.0,126.8139,126.8835,126.7742,126.8835,102844.0
2023-11-02 14:10:00,127.65,127.73,127.56,127.72,145107.0,126.8835,126.963,126.794,126.9531,145107.0
2023-11-02 14:15:00,127.72,127.8,127.7,127.8,89206.0,126.9531,127.0326,126.9332,127.0326,89206.0
2023-11-02 14:20:00,127.8,127.84,127.74,127.84,73729.0,127.0326,127.0724,126.973,127.0724,73729.0
2023-11-02 14:25:00,127.84,127.87,127.77,127.83,66335.0,127.0724,127.1022,127.0028,127.0624,66335.0
2023-11-02 14:30:00,127.84,127.85,127.73,127.8,97826.0,127.0724,127.0823,126.963,127.0326,97826.0
2023-11-02 14:35:00,127.8,127.94,127.78,127.8,119893.0,127.0326,127.1718,127.0127,127.0326,119893.0
2023-11-02 14:40:00,127.8,127.94,127.79,127.84,106083.0,127.0326,127.1718,127.0227,127.0724,106083.0
2023-11-02 14:45:00,127.84,127.93,127.65,127.7,198905.0,127.0724,127.1618,126.8835,126.9332,198905.0
2023-11-02 14:50:00,127.69,127.73,127.6,127.68,96539.0,126.9233,126.963,126.8338,126.9133,96539.0
2023-11-02 14:55:00,127.68,127.73,127.59,127.68,124168.0,126.9133,126.963,126.8239,126.9133,124168.0
2023-11-02 15:00:00,127.67,127.69,127.52,127.59,151519.0,126.9034,126.9233,126.7543,126.8239,151519.0
2023-11-02 15:05:00,127.59,127.7,127.57,127.63,118234.0,126.8239,126.9332,126.804,126.8636,118234.0
2023-11-02 15:10:00,127.63,127.72,127.58,127.61,151538.0,126.8636,126.9531,126.8139,126.8437,151538.0
2023-11-02 15:15:00,127.61,127.66,127.49,127.5,272374.0,126.8437,126.8934,126.7245,126.7344,272374.0
2023-11-02 15:20:00,127.51,127.52,127.46,127.47,147976.0,126.7443,126.7543,126.6946,126.7046,147976.0
2023-11-02 15:25:00,127.47,127.51,127.42,127.43,184597.0,126.7046,126.7443,126.6549,126.6648,184597.0
2023-11-02 15:30:00,127.43,127.5,127.39,127.45,255297.0,126.6648,126.7344,126.6251,126.6847,255297.0
2023-11-02 15:35:00,127.46,127.52,127.38,127.52,233626.0,126.6946,126.7543,126.6151,126.7543,233626.0
2023-11-02 15:40:00,127.53,127.69,127.52,127.6,311793.0,126.7642,126.9233,126.7543,126.8338,311793.0
2023-11-02 15:45:00,127.59,127.59,127.49,127.53,260171.0,126.8239,126.8239,126.7245,126.7642,260171.0
2023-11-02 15:50:00,127.53,127.61,127.37,127.51,434436.0,126.7642,126.8437,126.6052,126.7443,434436.0
2023-11-02 15:55:00,127.52,127.53,127.33,127.49,925702.0,126.7543,126.7642,126.5654,126.7245,925702.0
2023-11-03 09:30:00,127.98,128.61,127.97,128.29,689292.0,127.2115,127.8377,127.2016,127.5197,689292.0
2023-11-03 09:35:00,128.28,128.45,127.86,127.89,341055.0,127.5097,127.6787,127.0922,127.1221,341055.0
2023-11-03 09:40:00,127.9,128.46,127.87,128.46,283922.0,127.132,127.6886,127.1022,127.6886,283922.0
2023-11-03 09:45:00,128.44,128.99,128.43,128.49,454959.0,127.6688,128.2154,127.6588,127.7185,454959.0
2023-11-03 09:50:00,128.5,128.61,128.31,128.46,260495.0,127.7284,127.8377,127.5395,127.6886,260495.0
2023-11-03 09:55:00,128.49,128.77,128.46,128.61,232570.0,127.7185,127.9968,127.6886,127.8377,232570.0
2023-11-03 10:00:00,128.63,128.88,128.29,128.31,262148.0,127.8576,128.1061,127.5197,127.5395,262148.0
2023-11-03 10:05:00,128.33,128.36,128.07,128.13,312286.0,127.5594,127.5892,127.301,127.3606,312286.0
2023-11-03 10:10:00,128.14,128.41,128.09,128.27,231410.0,127.3706,127.6389,127.3209,127.4998,231410.0
2023-11-03 10:15:00,128.28,128.6,128.13,128.53,217310.0,127.5097,127.8278,127.3606,127.7582,217310.0
2023-11-03 10:20:00,128.54,128.59,128.35,128.43,179955.0,127.7682,127.8179,127.5793,127.6588,179955.0
2023-11-03 10:25:00,128.45,128.5,128.07,128.35,203112.0,127.6787,127.7284,127.301,127.5793,203112.0
2023-11-03 10:30:00,128.35,128.73,128.33,128.38,276848.0,127.5793,127.957,127.5594,127.6091,276848.0
2023-11-03 10:35:00,128.4,128.74,128.33,128.59,224605.0,127.629,127.967,127.5594,127.8179,224605.0
2023-11-03 10:40:00,128.59,128.68,128.5,128.62,225033.0,127.8179,127.9073,127.7284,127.8477,225033.0
2023-11-03 10:45:00,128.62,128.71,128.54,128.67,161732.0,127.8477,127.9371,127.7682,127.8974,161732.0
2023-11-03 10:50:00,128.66,128.74,128.54,128.71,195350.0,127.8874,127.967,127.7682,127.9371,195350.0
2023-11-03 10:55:00,128.71,129.09,128.71,129.0,427822.0,127.9371,128.3148,127.9371,128.2254,427822.0
2023-11-03 11:00:00,129.01,129.17,128.94,128.98,395680.0,128.2353,128.3944,128.1658,128.2055,395680.0
2023-11-03 11:05:00,128.98,129.16,128.94,128.98,161436.0,128.2055,128.3844,128.1658,128.2055,161436.0
2023-11-03 11:10:00,128.99,129.09,128.82,128.98,177751.0,128.2154,128.3148,128.0465,128.2055,177751.0
2023-11-03 11:15:00,128.97,129.05,128.91,128.96,170604.0,128.1956,128.2751,128.1359,128.1856,170604.0
2023-11-03 11:20:00,128.96,129.15,128.95,129.09,158291.0,128.1856,128.3745,128.1757,128.3148,158291.0
2023-11-03 11:25:00,129.08,129.23,129.07,129.19,228185.0,128.3049,128.454,128.295,128.4142,228185.0
2023-11-03 11:30:00,129.2,129.38,129.16,129.36,371333.0,128.4242,128.6031,128.3844,128.5832,371333.0
2023-11-03 11:35:00,129.35,129.46,129.26,129.28,177794.0,128.5733,128.6826,128.4838,128.5037,177794.0
2023-11-03 11:40:00,129.26,129.41,129.19,129.39,266389.0,128.4838,128.6329,128.4142,128.613,266389.0
2023-11-03 11:45:00,129.39,129.45,129.3,129.38,238107.0,128.613,128.6727,128.5236,128.6031,238107.0
2023-11-03 11:50:00,129.37,129.5,129.35,129.41,296344.0,128.5932,128.7224,128.5733,128.6329,296344.0
2023-11-03 11:55:00,129.4,129.53,129.38,129.43,353407.0,128.623,128.7522,128.6031,128.6528,353407.0
2023-11-03 12:00:00,129.44,129.46,129.16,129.23,260335.0,128.6627,128.6826,128.3844,128.454,260335.0
2023-11-03 12:05:00,129.21,129.31,129.15,129.26,336273.0,128.4341,128.5335,128.3745,128.4838,336273.0
2023-11-03 12:10:00,129.25,129.33,129.19,129.33,153820.0,128.4739,128.5534,128.4142,128.5534,153820.0
2023-11-03 12:15:00,129.34,129.45,129.3,129.41,189063.0,128.5633,128.6727,128.5236,128.6329,189063.0
2023-11-03 12:20:00,129.41,129.44,129.27,129.28,156608.0,128.6329,128.6627,128.4938,128.5037,156608.0
2023-11-03 12:25:00,129.28,129.35,129.2,129.2,143151.0,128.5037,128.5733,128.4242,128.4242,143151.0
2023-11-03 12:30:00,129.21,129.33,129.19,129.23,187890.0,128.4341,128.5534,128.4142,128.454,187890.0
2023-11-03 12:35:00,129.23,129.31,129.18,129.23,168901.0,128.454,128.5335,128.4043,128.454,168901.0
2023-11-03 12:40:00,129.22,129.26,129.04,129.09,162242.0,128.4441,128.4838,128.2651,128.3148,162242.0
2023-11-03 12:45:00,129.09,129.22,129.02,129.03,169142.0,128.3148,128.4441,128.2453,128.2552,169142.0
2023-11-03 12:50:00,129.03,129.15,128.98,128.99,154903.0,128.2552,128.3745,128.2055,128.2154,154903.0
2023-11-03 12:55:00,128.99,129.04,128.93,128.97,184549.0,128.2154,128.2651,128.1558,128.1956,184549.0
2023-11-03 13:00:00,128.96,129.07,128.87,128.98,140942.0,128.1856,128.295,128.0962,128.2055,140942.0
2023-11-03 13:05:00,128.98,129.02,128.81,128.88,145715.0,128.2055,128.2453,128.0365,128.1061,145715.0
2023-11-03 13:10:00,128.87,128.9,128.69,128.71,129031.0,128.0962,128.126,127.9173,127.9371,129031.0
2023-11-03 13:15:00,128.71,128.8,128.59,128.63,155798.0,127.9371,128.0266,127.8179,127.8576,155798.0
2023-11-03 13:20:00,128.65,128.66,128.47,128.53,167058.0,127.8775,127.8874,127.6986,127.7582,167058.0
2023-11-03 13:25:00,128.54,128.64,128.48,128.63,131369.0,127.7682,127.8676,127.7085,127.8576,131369.0
2023-11-03 13:30:00,128.64,128.84,128.62,128.84,168448.0,127.8676,128.0664,127.8477,128.0664,168448.0
2023-11-03 13:35:00,128.86,128.86,128.74,128.84,115983.0,128.0862,128.0862,127.967,128.0664,115983.0
2023-11-03 13:40:00,128.84,128.84,128.7,128.77,122088.0,128.0664,128.0664,127.9272,127.9968,122088.0
2023-11-03 13:45:00,128.77,128.87,128.75,128.81,137807.0,127.9968,128.0962,127.9769,128.0365,137807.0
2023-11-03 13:50:00,128.82,128.83,128.65,128.67,184032.0,128.0465,128.0564,127.8775,127.8974,184032.0
2023-11-03 13:55:00,128.68,128.86,128.67,128.8,165582.0,127.9073,128.0862,127.8974,128.0266,165582.0
2023-11-03 14:00:00,128.8,128.87,128.69,128.86,138837.0,128.0266,128.0962,127.9173,128.0862,138837.0
2023-11-03 14:05:00,128.85,128.95,128.73,128.92,123726.0,128.0763,128.1757,127.957,128.1459,123726.0
2023-11-03 14:10:00,128.91,129.1,128.87,129.0,242099.0,128.1359,128.3248,128.0962,128.2254,242099.0
2023-11-03 14:15:00,129.01,129.15,129.01,129.08,143212.0,128.2353,128.3745,128.2353,128.3049,143212.0
2023-11-03 14:20:00,129.09,129.12,128.96,128.97,180947.0,128.3148,128.3447,128.1856,128.1956,180947.0
2023-11-03 14:25:00,128.97,129.12,128.96,129.12,154202.0,128.1956,128.3447,128.1856,128.3447,154202.0
2023-11-03 14:30:00,129.12,129.13,128.97,129.06,98756.0,128.3447,128.3546,128.1956,128.285,98756.0
2023-11-03 14:35:00,129.05,129.1,128.98,129.09,155581.0,128.2751,128.3248,128.2055,128.3148,155581.0
2023-11-03 14:40:00,129.09,129.15,129.0,129.04,273861.0,128.3148,128.3745,128.2254,128.2651,273861.0
2023-11-03 14:45:00,129.05,129.13,129.01,129.09,108392.0,128.2751,128.3546,128.2353,128.3148,108392.0
2023-11-03 14:50:00,129.09,129.11,129.02,129.05,109317.0,128.3148,128.3347,128.2453,128.2751,109317.0
2023-11-03 14:55:00,129.05,129.09,128.98,129.03,113618.0,128.2751,128.3148,128.2055,128.2552,113618.0
2023-11-03 15:00:00,129.04,129.14,128.99,129.12,129520.0,128.2651,128.3645,128.2154,128.3447,129520.0
2023-11-03 15:05:00,129.13,129.18,129.02,129.02,179548.0,128.3546,128.4043,128.2453,128.2453,179548.0
2023-11-03 15:10:00,129.03,129.1,128.94,129.06,181009.0,128.2552,128.3248,128.1658,128.285,181009.0
2023-11-03 15:15:00,129.06,129.08,128.99,129.06,180812.0,128.285,128.3049,128.2154,128.285,180812.0
2023-11-03 15:20:00,129.06,129.09,129.0,129.03,212440.0,128.285,128.3148,128.2254,128.2552,212440.0
2023-11-03 15:25:00,129.03,129.1,129.0,129.08,322013.0,128.2552,128.3248,128.2254,128.3049,322013.0
2023-11-03 15:30:00,129.07,129.14,128.94,129.09,323237.0,128.295,128.3645,128.1658,128.3148,323237.0
2023-11-03 15:35:00,129.09,129.22,129.07,129.22,186432.0,128.3148,128.4441,128.295,128.4441,186432.0
2023-11-03 15:40:00,129.22,129.23,129.05,129.09,284530.0,128.4441,128.454,128.2751,128.3148,284530.0
2023-11-03 15:45:00,129.09,129.2,129.01,129.01,338604.0,128.3148,128.4242,128.2353,128.2353,338604.0
2023-11-03 15:50:00,129.02,129.24,129.02,129.19,552681.0,128.2453,128.4639,128.2453,128.4142,552681.0
2023-11-03 15:55:00,129.18,129.2,129.08,129.09,841374.0,128.4043,128.4242,128.3049,128.3148,841374.0
2023-11-06 09:30:00,128.97,129.47,128.68,128.74,765747.0,128.1956,128.6926,127.9073,127.967,765747.0
2023-11-06 09:35:00,128.73,129.68,128.67,129.62,465588.0,127.957,128.9013,127.8974,128.8417,465588.0
2023-11-06 09:40:00,129.63,130.04,129.55,129.87,456376.0,128.8516,129.2591,128.7721,129.0902,456376.0
2023-11-06 09:45:00,129.87,129.96,129.32,129.62,389946.0,129.0902,129.1796,128.5435,128.8417,389946.0
2023-11-06 09:50:00,129.63,129.74,129.37,129.44,244142.0,128.8516,128.9609,128.5932,128.6627,244142.0
2023-11-06 09:55:00,129.45,129.71,129.39,129.47,165486.0,128.6727,128.9311,128.613,128.6926,165486.0
2023-11-06 10:00:00,129.49,129.66,129.02,129.18,203485.0,128.7124,128.8814,128.2453,128.4043,203485.0
2023-11-06 10:05:00,129.2,129.48,129.09,129.42,219699.0,128.4242,128.7025,128.3148,128.6429,219699.0
2023-11-06 10:10:00,129.42,129.44,129.07,129.12,162831.0,128.6429,128.6627,128.295,128.3447,162831.0
2023-11-06 10:15:00,129.09,129.61,129.09,129.59,154042.0,128.3148,128.8317,128.3148,128.8118,154042.0
2023-11-06 10:20:00,129.58,129.68,129.52,129.55,258766.0,128.8019,128.9013,128.7423,128.7721,258766.0
2023-11-06 10:25:00,129.55,129.63,129.46,129.62,170885.0,128.7721,128.8516,128.6826,128.8417,170885.0
2023-11-06 10:30:00,129.63,129.81,129.55,129.64,218284.0,128.8516,129.0305,128.7721,128.8615,218284.0
2023-11-06 10:35:00,129.65,129.84,129.56,129.84,142941.0,128.8715,129.0603,128.782,129.0603,142941.0
2023-11-06 10:40:00,129.84,129.87,129.6,129.61,124444.0,129.0603,129.0902,128.8218,128.8317,124444.0
2023-11-06 10:45:00,129.63,129.66,129.47,129.59,168683.0,128.8516,128.8814,128.6926,128.8118,168683.0
2023-11-06 10:50:00,129.59,129.79,129.51,129.54,132334.0,128.8118,129.0106,128.7323,128.7621,132334.0
2023-11-06 10:55:00,129.55,129.69,129.54,129.55,62241.0,128.7721,128.9112,128.7621,128.7721,62241.0
2023-11-06 11:00:00,129.55,129.68,129.51,129.62,115090.0,128.7721,128.9013,128.7323,128.8417,115090.0
2023-11-06 11:05:00,129.63,129.85,129.62,129.83,128434.0,128.8516,129.0703,128.8417,129.0504,128434.0
2023-11-06 11:10:00,129.82,129.82,129.59,129.72,81315.0,129.0405,129.0405,128.8118,128.9411,81315.0
2023-11-06 11:15:00,129.72,129.74,129.63,129.74,76548.0,128.9411,128.9609,128.8516,128.9609,76548.0
2023-11-06 11:20:00,129.73,129.78,129.57,129.6,88852.0,128.951,129.0007,128.792,128.8218,88852.0
2023-11-06 11:25:00,129.61,129.66,129.53,129.58,84241.0,128.8317,128.8814,128.7522,128.8019,84241.0
2023-11-06 11:30:00,129.59,129.7,129.56,129.69,77347.0,128.8118,128.9212,128.782,128.9112,77347.0
2023-11-06 11:35:00,129.68,129.74,129.51,129.54,152505.0,128.9013,128.9609,128.7323,128.7621,152505.0
2023-11-06 11:40:00,129.54,129.61,129.52,129.52,75113.0,128.7621,128.8317,128.7423,128.7423,75113.0
2023-11-06 11:45:00,129.53,129.59,129.42,129.56,134868.0,128.7522,128.8118,128.6429,128.782,134868.0
2023-11-06 11:50:00,129.57,129.73,129.56,129.69,171121.0,128.792,128.951,128.782,128.9112,171121.0
2023-11-06 11:55:00,129.69,129.81,129.66,129.8,107591.0,128.9112,129.0305,128.8814,129.0206,107591.0
2023-11-06 12:00:00,129.79,129.79,129.64,129.69,155966.0,129.0106,129.0106,128.8615,128.9112,155966.0
2023-11-06 12:05:00,129.69,129.74,129.58,129.74,94054.0,128.9112,128.9609,128.8019,128.9609,94054.0
2023-11-06 12:10:00,129.74,129.74,129.58,129.61,48848.0,128.9609,128.9609,128.8019,128.8317,48848.0
2023-11-06 12:15:00,129.63,129.69,129.57,129.6,75753.0,128.8516,128.9112,128.792,128.8218,75753.0
2023-11-06 12:20:00,129.6,129.68,129.56,129.59,87420.0,128.8218,128.9013,128.782,128.8118,87420.0
2023-11-06 12:25:00,129.59,129.65,129.52,129.63,57002.0,128.8118,128.8715,128.7423,128.8516,57002.0
2023-11-06 12:30:00,129.62,129.73,129.58,129.64,83291.0,128.8417,128.951,128.8019,128.8615,83291.0
2023-11-06 12:35:00,129.64,129.66,129.5,129.53,66835.0,128.8615,128.8814,128.7224,128.7522,66835.0
2023-11-06 12:40:00,129.54,129.63,129.5,129.53,85085.0,128.7621,128.8516,128.7224,128.7522,85085.0
2023-11-06 12:45:00,129.53,129.58,129.45,129.51,195510.0,128.7522,128.8019,128.6727,128.7323,195510.0
2023-11-06 12:50:00,129.51,129.69,129.49,129.69,118495.0,128.7323,128.9112,128.7124,128.9112,118495.0
2023-11-06 12:55:00,129.68,129.75,129.66,129.74,82488.0,128.9013,128.9709,128.8814,128.9609,82488.0
2023-11-06 13:00:00,129.75,129.75,129.63,129.71,125941.0,128.9709,128.9709,128.8516,128.9311,125941.0
2023-11-06 13:05:00,129.71,129.74,129.52,129.57,97284.0,128.9311,128.9609,128.7423,128.792,97284.0
2023-11-06 13:10:00,129.56,129.6,129.48,129.52,84245.0,128.782,128.8218,128.7025,128.7423,84245.0
2023-11-06 13:15:00,129.53,129.64,129.36,129.38,144160.0,128.7522,128.8615,128.5832,128.6031,144160.0
2023-11-06 13:20:00,129.39,129.47,129.24,129.44,168804.0,128.613,128.6926,128.4639,128.6627,168804.0
2023-11-06 13:25:00,129.45,129.45,129.33,129.39,100642.0,128.6727,128.6727,128.5534,128.613,100642.0
2023-11-06 13:30:00,129.38,129.53,129.36,129.53,90477.0,128.6031,128.7522,128.5832,128.7522,90477.0
2023-11-06 13:35:00,129.53,129.65,129.52,129.6,121599.0,128.7522,128.8715,128.7423,128.8218,121599.0
2023-11-06 13:40:00,129.6,129.62,129.52,129.58,93693.0,128.8218,128.8417,128.7423,128.8019,93693.0
2023-11-06 13:45:00,129.57,129.6,129.42,129.59,90543.0,128.792,128.8218,128.6429,128.8118,90543.0
2023-11-06 13:50:00,129.6,129.68,129.56,129.63,107363.0,128.8218,128.9013,128.782,128.8516,107363.0
2023-11-06 13:55:00,129.62,129.7,129.58,129.66,67902.0,128.8417,128.9212,128.8019,128.8814,67902.0
2023-11-06 14:00:00,129.66,129.68,129.55,129.64,101024.0,128.8814,128.9013,128.7721,128.8615,101024.0
2023-11-06 14:05:00,129.64,129.66,129.53,129.55,120176.0,128.8615,128.8814,128.7522,128.7721,120176.0
2023-11-06 14:10:00,129.56,129.66,129.49,129.53,118818.0,128.782,128.8814,128.7124,128.7522,118818.0
2023-11-06 14:15:00,129.53,129.75,129.52,129.66,98167.0,128.7522,128.9709,128.7423,128.8814,98167.0
2023-11-06 14:20:00,129.67,129.69,129.59,129.6,101833.0,128.8914,128.9112,128.8118,128.8218,101833.0
2023-11-06 14:25:00,129.6,129.65,129.51,129.6,127134.0,128.8218,128.8715,128.7323,128.8218,127134.0
2023-11-06 14:30:00,129.6,129.71,129.55,129.68,112265.0,128.8218,128.9311,128.7721,128.9013,112265.0
2023-11-06 14:35:00,129.68,129.73,129.65,129.69,101149.0,128.9013,128.951,128.8715,128.9112,101149.0
2023-11-06 14:40:00,129.68,129.88,129.61,129.85,178285.0,128.9013,129.1001,128.8317,129.0703,178285.0
2023-11-06 14:45:00,129.84,129.89,129.79,129.83,91410.0,129.0603,129.11,129.0106,129.0504,91410.0
2023-11-06 14:50:00,129.83,130.14,129.82,130.08,309101.0,129.0504,129.3585,129.0405,129.2989,309101.0
2023-11-06 14:55:00,130.07,130.08,129.9,129.95,155068.0,129.289,129.2989,129.12,129.1697,155068.0
2023-11-06 15:00:00,129.94,129.96,129.86,129.9,146208.0,129.1597,129.1796,129.0802,129.12,146208.0
2023-11-06 15:05:00,129.91,129.92,129.78,129.84,184729.0,129.1299,129.1399,129.0007,129.0603,184729.0
2023-11-06 15:10:00,129.86,130.05,129.83,130.0,188984.0,129.0802,129.2691,129.0504,129.2194,188984.0
2023-11-06 15:15:00,130.0,130.03,129.94,130.01,100918.0,129.2194,129.2492,129.1597,129.2293,100918.0
2023-11-06 15:20:00,130.01,130.03,129.89,130.03,160608.0,129.2293,129.2492,129.11,129.2492,160608.0
2023-11-06 15:25:00,130.03,130.09,129.98,130.07,111999.0,129.2492,129.3088,129.1995,129.289,111999.0
2023-11-06 15:30:00,130.07,130.14,129.97,130.07,184823.0,129.289,129.3585,129.1896,129.289,184823.0
2023-11-06 15:35:00,130.06,130.08,129.98,130.03,127435.0,129.279,129.2989,129.1995,129.2492,127435.0
2023-11-06 15:40:00,130.03,130.18,129.91,130.15,174871.0,129.2492,129.3983,129.1299,129.3685,174871.0
2023-11-06 15:45:00,130.14,130.17,130.01,130.08,221301.0,129.3585,129.3884,129.2293,129.2989,221301.0
2023-11-06 15:50:00,130.06,130.14,129.99,130.13,367197.0,129.279,129.3585,129.2094,129.3486,367197.0
2023-11-06 15:55:00,130.13,130.34,130.05,130.3,907131.0,129.3486,129.5573,129.2691,129.5176,907131.0
2023-11-07 09:30:00,130.74,131.06,130.18,130.18,827426.0,129.9549,130.273,129.3983,129.3983,827426.0
2023-11-07 09:35:00,130.18,130.22,129.88,130.2,297509.0,129.3983,129.4381,129.1001,129.4182,297509.0
2023-11-07 09:40:00,130.22,130.71,130.21,130.53,457773.0,129.4381,129.9251,129.4281,129.7462,457773.0
2023-11-07 09:45:00,130.53,130.64,130.32,130.52,208713.0,129.7462,129.8555,129.5375,129.7363,208713.0
2023-11-07 09:50:00,130.51,130.64,130.43,130.62,173319.0,129.7263,129.8555,129.6468,129.8357,173319.0
2023-11-07 09:55:00,130.63,130.73,130.55,130.7,149789.0,129.8456,129.945,129.7661,129.9152,149789.0
2023-11-07 10:00:00,130.7,130.98,130.41,130.53,305541.0,129.9152,130.1935,129.6269,129.7462,305541.0
2023-11-07 10:05:00,130.52,130.58,130.32,130.34,230897.0,129.7363,129.7959,129.5375,129.5573,230897.0
2023-11-07 10:10:00,130.33,130.58,130.25,130.56,224190.0,129.5474,129.7959,129.4679,129.776,224190.0
2023-11-07 10:15:00,130.57,130.6,130.23,130.52,193937.0,129.786,129.8158,129.448,129.7363,193937.0
2023-11-07 10:20:00,130.52,130.68,130.51,130.65,144647.0,129.7363,129.8953,129.7263,129.8655,144647.0
2023-11-07 10:25:00,130.63,130.9,130.51,130.87,167523.0,129.8456,130.114,129.7263,130.0842,167523.0
2023-11-07 10:30:00,130.87,130.97,130.85,130.88,185334.0,130.0842,130.1836,130.0643,130.0941,185334.0
2023-11-07 10:35:00,130.87,130.94,130.8,130.91,166465.0,130.0842,130.1537,130.0146,130.1239,166465.0
2023-11-07 10:40:00,130.91,131.18,130.91,131.1,242424.0,130.1239,130.3923,130.1239,130.3128,242424.0
2023-11-07 10:45:00,131.11,131.28,131.04,131.28,150437.0,130.3227,130.4917,130.2531,130.4917,150437.0
2023-11-07 10:50:00,131.28,131.38,131.19,131.36,207567.0,130.4917,130.5911,130.4022,130.5712,207567.0
2023-11-07 10:55:00,131.36,131.55,131.35,131.43,354539.0,130.5712,130.7601,130.5613,130.6408,354539.0
2023-11-07 11:00:00,131.43,131.52,131.25,131.48,169178.0,130.6408,130.7303,130.4619,130.6905,169178.0
2023-11-07 11:05:00,131.48,131.61,131.43,131.47,189017.0,130.6905,130.8197,130.6408,130.6806,189017.0
2023-11-07 11:10:00,131.48,131.63,131.4,131.48,192812.0,130.6905,130.8396,130.611,130.6905,192812.0
2023-11-07 11:15:00,131.48,131.49,131.27,131.36,168755.0,130.6905,130.7004,130.4818,130.5712,168755.0
2023-11-07 11:20:00,131.35,131.41,131.16,131.19,196113.0,130.5613,130.6209,130.3724,130.4022,196113.0
2023-11-07 11:25:00,131.19,131.31,131.18,131.3,142505.0,130.4022,130.5215,130.3923,130.5116,142505.0
2023-11-07 11:30:00,131.3,131.32,131.15,131.26,253535.0,130.5116,130.5315,130.3625,130.4718,253535.0
2023-11-07 11:35:00,131.25,131.35,131.22,131.27,113543.0,130.4619,130.5613,130.4321,130.4818,113543.0
2023-11-07 11:40:00,131.27,131.39,131.23,131.29,105615.0,130.4818,130.601,130.442,130.5016,105615.0
2023-11-07 11:45:00,131.3,131.34,130.94,131.0,338870.0,130.5116,130.5513,130.1537,130.2134,338870.0
2023-11-07 11:50:00,131.0,131.19,130.94,131.16,207222.0,130.2134,130.4022,130.1537,130.3724,207222.0
2023-11-07 11:55:00,131.17,131.21,131.12,131.12,147820.0,130.3824,130.4221,130.3327,130.3327,147820.0
2023-11-07 12:00:00,131.12,131.12,130.89,130.94,135148.0,130.3327,130.3327,130.104,130.1537,135148.0
2023-11-07 12:05:00,130.95,131.02,130.91,130.98,193718.0,130.1637,130.2333,130.1239,130.1935,193718.0
2023-11-07 12:10:00,130.98,131.06,130.93,131.0,135608.0,130.1935,130.273,130.1438,130.2134,135608.0
2023-11-07 12:15:00,131.0,131.03,130.87,130.96,221264.0,130.2134,130.2432,130.0842,130.1736,221264.0
2023-11-07 12:20:00,130.97,131.12,130.91,131.02,126313.0,130.1836,130.3327,130.1239,130.2333,126313.0
2023-11-07 12:25:00,131.03,131.09,130.95,130.99,83574.0,130.2432,130.3028,130.1637,130.2034,83574.0
2023-11-07 12:30:00,131.0,131.08,130.91,131.03,161986.0,130.2134,130.2929,130.1239,130.2432,161986.0
2023-11-07 12:35:00,131.03,131.14,131.0,131.11,110284.0,130.2432,130.3525,130.2134,130.3227,110284.0
2023-11-07 12:40:00,131.11,131.14,131.03,131.1,98391.0,130.3227,130.3525,130.2432,130.3128,98391.0
2023-11-07 12:45:00,131.11,131.26,131.03,131.04,214700.0,130.3227,130.4718,130.2432,130.2531,214700.0
2023-11-07 12:50:00,131.05,131.19,131.0,131.04,103709.0,130.2631,130.4022,130.2134,130.2531,103709.0
2023-11-07 12:55:00,131.04,131.16,130.99,131.16,80253.0,130.2531,130.3724,130.2034,130.3724,80253.0
2023-11-07 13:00:00,131.15,131.29,131.11,131.26,138941.0,130.3625,130.5016,130.3227,130.4718,138941.0
2023-11-07 13:05:00,131.26,131.31,131.23,131.26,99951.0,130.4718,130.5215,130.442,130.4718,99951.0
2023-11-07 13:10:00,131.28,131.43,131.22,131.41,158555.0,130.4917,130.6408,130.4321,130.6209,158555.0
2023-11-07 13:15:00,131.42,131.52,131.39,131.48,149584.0,130.6309,130.7303,130.601,130.6905,149584.0
2023-11-07 13:20:00,131.47,131.53,131.32,131.5,147094.0,130.6806,130.7402,130.5315,130.7104,147094.0
2023-11-07 13:25:00,131.51,131.62,131.48,131.59,164262.0,130.7203,130.8297,130.6905,130.7998,164262.0
2023-11-07 13:30:00,131.59,131.78,131.59,131.67,194447.0,130.7998,130.9887,130.7998,130.8794,194447.0
2023-11-07 13:35:00,131.68,131.85,131.64,131.81,161514.0,130.8893,131.0583,130.8495,131.0185,161514.0
2023-11-07 13:40:00,131.81,131.81,131.58,131.62,140613.0,131.0185,131.0185,130.7899,130.8297,140613.0
2023-11-07 13:45:00,131.62,131.74,131.62,131.72,101555.0,130.8297,130.9489,130.8297,130.9291,101555.0
2023-11-07 13:50:00,131.73,131.75,131.61,131.63,121373.0,130.939,130.9589,130.8197,130.8396,121373.0
2023-11-07 13:55:00,131.63,131.7,131.61,131.69,132834.0,130.8396,130.9092,130.8197,130.8992,132834.0
2023-11-07 14:00:00,131.68,131.78,131.67,131.74,132852.0,130.8893,130.9887,130.8794,130.9489,132852.0
2023-11-07 14:05:00,131.74,131.74,131.61,131.67,118670.0,130.9489,130.9489,130.8197,130.8794,118670.0
2023-11-07 14:10:00,131.67,131.7,131.51,131.51,136400.0,130.8794,130.9092,130.7203,130.7203,136400.0
2023-11-07 14:15:00,131.52,131.6,131.5,131.59,122529.0,130.7303,130.8098,130.7104,130.7998,122529.0
2023-11-07 14:20:00,131.59,131.62,131.54,131.6,109822.0,130.7998,130.8297,130.7501,130.8098,109822.0
2023-11-07 14:25:00,131.59,131.67,131.51,131.59,123754.0,130.7998,130.8794,130.7203,130.7998,123754.0
2023-11-07 14:30:00,131.6,131.91,131.6,131.86,225151.0,130.8098,131.1179,130.8098,131.0682,225151.0
2023-11-07 14:35:00,131.87,131.88,131.67,131.7,141120.0,131.0782,131.0881,130.8794,130.9092,141120.0
2023-11-07 14:40:00,131.69,131.69,131.49,131.58,91513.0,130.8992,130.8992,130.7004,130.7899,91513.0
2023-11-07 14:45:00,131.58,131.65,131.5,131.52,78923.0,130.7899,130.8595,130.7104,130.7303,78923.0
2023-11-07 14:50:00,131.52,131.57,131.4,131.49,100406.0,130.7303,130.78,130.611,130.7004,100406.0
2023-11-07 14:55:00,131.49,131.6,131.48,131.54,130700.0,130.7004,130.8098,130.6905,130.7501,130700.0
2023-11-07 15:00:00,131.55,131.62,131.48,131.49,194421.0,130.7601,130.8297,130.6905,130.7004,194421.0
2023-11-07 15:05:00,131.49,131.59,131.4,131.52,232223.0,130.7004,130.7998,130.611,130.7303,232223.0
2023-11-07 15:10:00,131.52,131.64,131.51,131.58,151501.0,130.7303,130.8495,130.7203,130.7899,151501.0
2023-11-07 15:15:00,131.59,131.59,131.4,131.5,118565.0,130.7998,130.7998,130.611,130.7104,118565.0
2023-11-07 15:20:00,131.51,131.58,131.4,131.49,253286.0,130.7203,130.7899,130.611,130.7004,253286.0
2023-11-07 15:25:00,131.49,131.49,131.31,131.31,216116.0,130.7004,130.7004,130.5215,130.5215,216116.0
2023-11-07 15:30:00,131.31,131.43,131.28,131.37,271505.0,130.5215,130.6408,130.4917,130.5812,271505.0
2023-11-07 15:35:00,131.37,131.41,131.26,131.41,310556.0,130.5812,130.6209,130.4718,130.6209,310556.0
2023-11-07 15:40:00,131.41,131.55,131.4,131.5,221132.0,130.6209,130.7601,130.611,130.7104,221132.0
2023-11-07 15:45:00,131.49,131.59,131.3,131.43,317707.0,130.7004,130.7998,130.5116,130.6408,317707.0
2023-11-07 15:50:00,131.42,131.43,130.91,130.93,647320.0,130.6309,130.6408,130.1239,130.1438,647320.0
2023-11-07 15:55:00,130.93,131.06,130.71,131.0,1638346.0,130.1438,130.273,129.9251,130.2134,1638346.0
2023-11-08 09:30:00,131.0,131.73,130.96,131.68,787038.0,130.2134,130.939,130.1736,130.8893,787038.0
2023-11-08 09:35:00,131.71,131.76,131.03,131.26,371756.0,130.9191,130.9688,130.2432,130.4718,371756.0
2023-11-08 09:40:00,131.26,131.27,130.92,131.13,323200.0,130.4718,130.4818,130.1339,130.3426,323200.0
2023-11-08 09:45:00,131.13,131.31,131.1,131.12,269897.0,130.3426,130.5215,130.3128,130.3327,269897.0
2023-11-08 09:50:00,131.12,131.26,131.04,131.19,206928.0,130.3327,130.4718,130.2531,130.4022,206928.0
2023-11-08 09:55:00,131.2,131.27,130.95,131.06,136745.0,130.4122,130.4818,130.1637,130.273,136745.0
2023-11-08 10:00:00,131.06,131.13,130.82,130.93,247635.0,130.273,130.3426,130.0345,130.1438,247635.0
2023-11-08 10:05:00,130.93,131.37,130.87,131.32,214746.0,130.1438,130.5812,130.0842,130.5315,214746.0
2023-11-08 10:10:00,131.32,131.42,131.14,131.2,186927.0,130.5315,130.6309,130.3525,130.4122,186927.0
2023-11-08 10:15:00,131.19,131.2,131.02,131.19,139529.0,130.4022,130.4122,130.2333,130.4022,139529.0
2023-11-08 10:20:00,131.2,131.21,130.78,131.0,205181.0,130.4122,130.4221,129.9947,130.2134,205181.0
2023-11-08 10:25:00,131.01,131.11,130.93,131.06,141690.0,130.2233,130.3227,130.1438,130.273,141690.0
2023-11-08 10:30:00,131.06,131.19,131.03,131.11,109867.0,130.273,130.4022,130.2432,130.3227,109867.0
2023-11-08 10:35:00,131.09,131.23,130.95,131.17,179575.0,130.3028,130.442,130.1637,130.3824,179575.0
2023-11-08 10:40:00,131.17,131.35,131.05,131.35,254116.0,130.3824,130.5613,130.2631,130.5613,254116.0
2023-11-08 10:45:00,131.34,131.41,131.24,131.39,182803.0,130.5513,130.6209,130.4519,130.601,182803.0
2023-11-08 10:50:00,131.38,131.41,131.12,131.16,115809.0,130.5911,130.6209,130.3327,130.3724,115809.0
2023-11-08 10:55:00,131.15,131.29,131.09,131.14,211259.0,130.3625,130.5016,130.3028,130.3525,211259.0
2023-11-08 11:00:00,131.15,131.28,131.03,131.15,185556.0,130.3625,130.4917,130.2432,130.3625,185556.0
2023-11-08 11:05:00,131.16,131.18,131.02,131.1,150032.0,130.3724,130.3923,130.2333,130.3128,150032.0
2023-11-08 11:10:00,131.1,131.5,131.09,131.44,291513.0,130.3128,130.7104,130.3028,130.6507,291513.0
2023-11-08 11:15:00,131.44,131.74,131.38,131.6,271392.0,130.6507,130.9489,130.5911,130.8098,271392.0
2023-11-08 11:20:00,131.6,131.61,131.15,131.3,126673.0,130.8098,130.8197,130.3625,130.5116,126673.0
2023-11-08 11:25:00,131.34,131.58,131.29,131.48,115988.0,130.5513,130.7899,130.5016,130.6905,115988.0
2023-11-08 11:30:00,131.48,131.7,131.4,131.69,198560.0,130.6905,130.9092,130.611,130.8992,198560.0
2023-11-08 11:35:00,131.7,131.7,131.51,131.55,177930.0,130.9092,130.9092,130.7203,130.7601,177930.0
2023-11-08 11:40:00,131.54,131.67,131.41,131.65,177093.0,130.7501,130.8794,130.6209,130.8595,177093.0
2023-11-08 11:45:00,131.66,131.69,131.46,131.53,112566.0,130.8694,130.8992,130.6706,130.7402,112566.0
2023-11-08 11:50:00,131.53,131.59,131.41,131.55,248669.0,130.7402,130.7998,130.6209,130.7601,248669.0
2023-11-08 11:55:00,131.55,131.57,131.34,131.36,110315.0,130.7601,130.78,130.5513,130.5712,110315.0
2023-11-08 12:00:00,131.37,131.47,131.28,131.38,210905.0,130.5812,130.6806,130.4917,130.5911,210905.0
2023-11-08 12:05:00,131.39,131.43,131.09,131.12,264060.0,130.601,130.6408,130.3028,130.3327,264060.0
2023-11-08 12:10:00,131.13,131.3,131.09,131.23,97978.0,130.3426,130.5116,130.3028,130.442,97978.0
2023-11-08 12:15:00,131.22,131.28,131.15,131.27,80047.0,130.4321,130.4917,130.3625,130.4818,80047.0
2023-11-08 12:20:00,131.27,131.32,131.09,131.27,257982.0,130.4818,130.5315,130.3028,130.4818,257982.0
2023-11-08 12:25:00,131.26,131.34,131.19,131.3,148164.0,130.4718,130.5513,130.4022,130.5116,148164.0
2023-11-08 12:30:00,131.3,131.34,131.2,131.25,146797.0,130.5116,130.5513,130.4122,130.4619,146797.0
2023-11-08 12:35:00,131.25,131.47,131.21,131.46,193666.0,130.4619,130.6806,130.4221,130.6706,193666.0
2023-11-08 12:40:00,131.45,131.49,131.3,131.35,130424.0,130.6607,130.7004,130.5116,130.5613,130424.0
2023-11-08 12:45:00,131.36,131.41,131.31,131.41,123039.0,130.5712,130.6209,130.5215,130.6209,123039.0
2023-11-08 12:50:00,131.4,131.4,131.29,131.31,117527.0,130.611,130.611,130.5016,130.5215,117527.0
2023-11-08 12:55:00,131.31,131.33,131.2,131.25,95204.0,130.5215,130.5414,130.4122,130.4619,95204.0
2023-11-08 13:00:00,131.24,131.53,131.12,131.53,628083.0,130.4519,130.7402,130.3327,130.7402,628083.0
2023-11-08 13:05:00,131.53,131.71,131.42,131.57,316949.0,130.7402,130.9191,130.6309,130.78,316949.0
2023-11-08 13:10:00,131.56,131.57,131.3,131.37,235455.0,130.77,130.78,130.5116,130.5812,235455.0
2023-11-08 13:15:00,131.37,131.38,131.06,131.26,322699.0,130.5812,130.5911,130.273,130.4718,322699.0
2023-11-08 13:20:00,131.26,131.56,131.25,131.44,149430.0,130.4718,130.77,130.4619,130.6507,149430.0
2023-11-08 13:25:00,131.44,131.52,131.41,131.47,104833.0,130.6507,130.7303,130.6209,130.6806,104833.0
2023-11-08 13:30:00,131.48,131.61,131.47,131.52,148780.0,130.6905,130.8197,130.6806,130.7303,148780.0
2023-11-08 13:35:00,131.52,131.62,131.42,131.5,130312.0,130.7303,130.8297,130.6309,130.7104,130312.0
2023-11-08 13:40:00,131.5,131.57,131.46,131.52,100375.0,130.7104,130.78,130.6706,130.7303,100375.0
2023-11-08 13:45:00,131.52,131.56,131.4,131.46,162698.0,130.7303,130.77,130.611,130.6706,162698.0
2023-11-08 13:50:00,131.46,131.49,131.33,131.42,228000.0,130.6706,130.7004,130.5414,130.6309,228000.0
2023-11-08 13:55:00,131.42,131.47,131.32,131.36,161815.0,130.6309,130.6806,130.5315,130.5712,161815.0
2023-11-08 14:00:00,131.36,131.61,131.28,131.56,214207.0,130.5712,130.8197,130.4917,130.77,214207.0
2023-11-08 14:05:00,131.56,131.83,131.56,131.83,226269.0,130.77,131.0384,130.77,131.0384,226269.0
2023-11-08 14:10:00,131.83,131.89,131.7,131.75,257428.0,131.0384,131.098,130.9092,130.9589,257428.0
2023-11-08 14:15:00,131.75,131.89,131.74,131.86,229518.0,130.9589,131.098,130.9489,131.0682,229518.0
2023-11-08 14:20:00,131.86,132.08,131.82,132.06,368482.0,131.0682,131.2869,131.0285,131.267,368482.0
2023-11-08 14:25:00,132.06,132.17,132.02,132.16,279398.0,131.267,131.3764,131.2273,131.3664,279398.0
2023-11-08 14:30:00,132.16,132.21,131.84,131.89,314100.0,131.3664,131.4161,131.0483,131.098,314100.0
2023-11-08 14:35:00,131.89,132.1,131.87,132.08,206856.0,131.098,131.3068,131.0782,131.2869,206856.0
2023-11-08 14:40:00,132.09,132.12,131.9,132.0,157950.0,131.2968,131.3267,131.108,131.2074,157950.0
2023-11-08 14:45:00,132.0,132.01,131.79,131.81,125157.0,131.2074,131.2173,130.9986,131.0185,125157.0
2023-11-08 14:50:00,131.81,131.81,131.68,131.78,166934.0,131.0185,131.0185,130.8893,130.9887,166934.0
2023-11-08 14:55:00,131.78,131.8,131.59,131.67,203272.0,130.9887,131.0086,130.7998,130.8794,203272.0
2023-11-08 15:00:00,131.68,131.78,131.63,131.78,182121.0,130.8893,130.9887,130.8396,130.9887,182121.0
2023-11-08 15:05:00,131.77,131.8,131.71,131.72,161102.0,130.9788,131.0086,130.9191,130.9291,161102.0
2023-11-08 15:10:00,131.72,131.76,131.53,131.59,212400.0,130.9291,130.9688,130.7402,130.7998,212400.0
2023-11-08 15:15:00,131.59,131.61,131.35,131.39,218530.0,130.7998,130.8197,130.5613,130.601,218530.0
2023-11-08 15:20:00,131.39,131.43,131.33,131.37,211119.0,130.601,130.6408,130.5414,130.5812,211119.0
2023-11-08 15:25:00,131.36,131.53,131.34,131.51,312402.0,130.5712,130.7402,130.5513,130.7203,312402.0
2023-11-08 15:30:00,131.52,131.54,131.43,131.5,205737.0,130.7303,130.7501,130.6408,130.7104,205737.0
2023-11-08 15:35:00,131.5,131.68,131.48,131.66,213351.0,130.7104,130.8893,130.6905,130.8694,213351.0
2023-11-08 15:40:00,131.66,131.99,131.65,131.96,294508.0,130.8694,131.1974,130.8595,131.1676,294508.0
2023-11-08 15:45:00,131.96,132.01,131.83,131.84,275917.0,131.1676,131.2173,131.0384,131.0483,275917.0
2023-11-08 15:50:00,131.84,131.99,131.75,131.82,599347.0,131.0483,131.1974,130.9589,131.0285,599347.0
2023-11-08 15:55:00,131.82,131.99,131.81,131.83,1267848.0,131.0285,131.1974,131.0185,131.0384,1267848.0
2023-11-09 09:30:00,131.91,132.3,131.79,131.8,705163.0,131.1179,131.5056,130.9986,131.0086,705163.0
2023-11-09 09:35:00,131.79,131.89,131.46,131.51,362524.0,130.9986,131.098,130.6706,130.7203,362524.0
2023-11-09 09:40:00,131.5,131.54,131.19,131.37,387982.0,130.7104,130.7501,130.4022,130.5812,387982.0
2023-11-09 09:45:00,131.39,131.8,131.35,131.77,445346.0,130.601,131.0086,130.5613,130.9788,445346.0
2023-11-09 09:50:00,131.78,131.99,131.7,131.93,197295.0,130.9887,131.1974,130.9092,131.1378,197295.0
2023-11-09 09:55:00,131.92,132.14,131.89,132.09,236748.0,131.1279,131.3465,131.098,131.2968,236748.0
2023-11-09 10:00:00,132.1,132.22,131.63,131.74,256217.0,131.3068,131.4261,130.8396,130.9489,256217.0
2023-11-09 10:05:00,131.75,131.75,131.27,131.39,192180.0,130.9589,130.9589,130.4818,130.601,192180.0
2023-11-09 10:10:00,131.4,131.52,131.29,131.51,193120.0,130.611,130.7303,130.5016,130.7203,193120.0
2023-11-09 10:15:00,131.52,131.81,131.47,131.48,176309.0,130.7303,131.0185,130.6806,130.6905,176309.0
2023-11-09 10:20:00,131.48,131.69,131.3,131.67,220618.0,130.6905,130.8992,130.5116,130.8794,220618.0
2023-11-09 10:25:00,131.66,131.68,131.45,131.58,91654.0,130.8694,130.8893,130.6607,130.7899,91654.0
2023-11-09 10:30:00,131.6,131.67,131.4,131.51,135627.0,130.8098,130.8794,130.611,130.7203,135627.0
2023-11-09 10:35:00,131.51,131.8,131.51,131.74,126696.0,130.7203,131.0086,130.7203,130.9489,126696.0
2023-11-09 10:40:00,131.72,131.97,131.64,131.94,147556.0,130.9291,131.1776,130.8495,131.1477,147556.0
2023-11-09 10:45:00,131.94,131.96,131.77,131.81,141590.0,131.1477,131.1676,130.9788,131.0185,141590.0
2023-11-09 10:50:00,131.81,132.01,131.81,131.91,101525.0,131.0185,131.2173,131.0185,131.1179,101525.0
2023-11-09 10:55:00,131.91,132.02,131.83,131.98,118817.0,131.1179,131.2273,131.0384,131.1875,118817.0
2023-11-09 11:00:00,131.99,132.14,131.95,132.14,86987.0,131.1974,131.3465,131.1577,131.3465,86987.0
2023-11-09 11:05:00,132.13,132.33,132.12,132.3,250474.0,131.3366,131.5354,131.3267,131.5056,250474.0
2023-11-09 11:10:00,132.3,132.31,132.12,132.23,136051.0,131.5056,131.5155,131.3267,131.436,136051.0
2023-11-09 11:15:00,132.23,132.31,132.12,132.13,117805.0,131.436,131.5155,131.3267,131.3366,117805.0
2023-11-09 11:20:00,132.14,132.27,132.08,132.19,96838.0,131.3465,131.4758,131.2869,131.3962,96838.0
2023-11-09 11:25:00,132.2,132.22,132.01,132.02,75142.0,131.4062,131.4261,131.2173,131.2273,75142.0
2023-11-09 11:30:00,132.02,132.1,131.93,132.07,76371.0,131.2273,131.3068,131.1378,131.277,76371.0
2023-11-09 11:35:00,132.08,132.22,132.01,132.17,98531.0,131.2869,131.4261,131.2173,131.3764,98531.0
2023-11-09 11:40:00,132.17,132.19,132.1,132.13,103591.0,131.3764,131.3962,131.3068,131.3366,103591.0
2023-11-09 11:45:00,132.13,132.28,132.12,132.25,118451.0,131.3366,131.4857,131.3267,131.4559,118451.0
2023-11-09 11:50:00,132.24,132.55,132.22,132.51,162445.0,131.4459,131.7541,131.4261,131.7143,162445.0
2023-11-09 11:55:00,132.51,132.51,132.32,132.37,97610.0,131.7143,131.7143,131.5255,131.5752,97610.0
2023-11-09 12:00:00,132.37,132.37,132.09,132.15,180705.0,131.5752,131.5752,131.2968,131.3565,180705.0
2023-11-09 12:05:00,132.14,132.24,132.12,132.15,110048.0,131.3465,131.4459,131.3267,131.3565,110048.0
2023-11-09 12:10:00,132.15,132.15,131.91,132.03,172875.0,131.3565,131.3565,131.1179,131.2372,172875.0
2023-11-09 12:15:00,132.03,132.07,131.86,131.87,131118.0,131.2372,131.277,131.0682,131.0782,131118.0
2023-11-09 12:20:00,131.87,131.91,131.82,131.84,83175.0,131.0782,131.1179,131.0285,131.0483,83175.0
2023-11-09 12:25:00,131.84,131.85,131.67,131.76,132244.0,131.0483,131.0583,130.8794,130.9688,132244.0
2023-11-09 12:30:00,131.76,131.85,131.68,131.84,88746.0,130.9688,131.0583,130.8893,131.0483,88746.0
2023-11-09 12:35:00,131.83,131.84,131.53,131.53,92316.0,131.0384,131.0483,130.7402,130.7402,92316.0
2023-11-09 12:40:00,131.54,131.63,131.5,131.62,79208.0,130.7501,130.8396,130.7104,130.8297,79208.0
2023-11-09 12:45:00,131.62,131.79,131.56,131.76,61437.0,130.8297,130.9986,130.77,130.9688,61437.0
2023-11-09 12:50:00,131.77,131.86,131.73,131.84,82160.0,130.9788,131.0682,130.939,131.0483,82160.0
2023-11-09 12:55:00,131.85,131.86,131.74,131.81,120902.0,131.0583,131.0682,130.9489,131.0185,120902.0
2023-11-09 13:00:00,131.81,131.86,131.07,131.26,340725.0,131.0185,131.0682,130.283,130.4718,340725.0
2023-11-09 13:05:00,131.27,131.33,130.91,131.16,264908.0,130.4818,130.5414,130.1239,130.3724,264908.0
2023-11-09 13:10:00,131.17,131.49,131.02,131.46,214204.0,130.3824,130.7004,130.2333,130.6706,214204.0
2023-11-09 13:15:00,131.46,131.46,131.14,131.19,112332.0,130.6706,130.6706,130.3525,130.4022,112332.0
2023-11-09 13:20:00,131.2,131.43,131.13,131.35,154238.0,130.4122,130.6408,130.3426,130.5613,154238.0
2023-11-09 13:25:00,131.35,131.4,131.19,131.28,150619.0,130.5613,130.611,130.4022,130.4917,150619.0
2023-11-09 13:30:00,131.29,131.33,131.14,131.28,127851.0,130.5016,130.5414,130.3525,130.4917,127851.0
2023-11-09 13:35:00,131.27,131.34,131.03,131.03,138599.0,130.4818,130.5513,130.2432,130.2432,138599.0
2023-11-09 13:40:00,131.03,131.03,130.83,130.98,182633.0,130.2432,130.2432,130.0444,130.1935,182633.0
2023-11-09 13:45:00,130.97,131.02,130.89,131.0,86690.0,130.1836,130.2333,130.104,130.2134,86690.0
2023-11-09 13:50:00,130.98,131.02,130.78,130.83,134054.0,130.1935,130.2333,129.9947,130.0444,134054.0
2023-11-09 13:55:00,130.83,130.9,130.74,130.84,140135.0,130.0444,130.114,129.9549,130.0543,140135.0
2023-11-09 14:00:00,130.84,130.84,130.46,130.6,428852.0,130.0543,130.0543,129.6766,129.8158,428852.0
2023-11-09 14:05:00,130.59,130.73,130.45,130.72,191602.0,129.8058,129.945,129.6667,129.9351,191602.0
2023-11-09 14:10:00,130.71,130.79,130.63,130.7,108769.0,129.9251,130.0046,129.8456,129.9152,108769.0
2023-11-09 14:15:00,130.7,130.79,130.52,130.6,161302.0,129.9152,130.0046,129.7363,129.8158,161302.0
2023-11-09 14:20:00,130.6,130.88,130.57,130.83,120532.0,129.8158,130.0941,129.786,130.0444,120532.0
2023-11-09 14:25:00,130.8,130.97,130.74,130.84,109895.0,130.0146,130.1836,129.9549,130.0543,109895.0
2023-11-09 14:30:00,130.83,130.95,130.71,130.75,87770.0,130.0444,130.1637,129.9251,129.9649,87770.0
2023-11-09 14:35:00,130.75,130.81,130.56,130.76,99698.0,129.9649,130.0245,129.776,129.9748,99698.0
2023-11-09 14:40:00,130.77,130.78,130.45,130.47,132337.0,129.9848,129.9947,129.6667,129.6866,132337.0
2023-11-09 14:45:00,130.47,130.64,130.41,130.61,89862.0,129.6866,129.8555,129.6269,129.8257,89862.0
2023-11-09 14:50:00,130.6,130.62,130.39,130.42,88518.0,129.8158,129.8357,129.607,129.6369,88518.0
2023-11-09 14:55:00,130.41,130.53,130.33,130.4,177571.0,129.6269,129.7462,129.5474,129.617,177571.0
2023-11-09 15:00:00,130.4,130.4,130.18,130.28,258808.0,129.617,129.617,129.3983,129.4977,258808.0
2023-11-09 15:05:00,130.27,130.36,130.17,130.24,195875.0,129.4878,129.5772,129.3884,129.4579,195875.0
2023-11-09 15:10:00,130.23,130.37,130.2,130.28,230125.0,129.448,129.5872,129.4182,129.4977,230125.0
2023-11-09 15:15:00,130.28,130.53,130.24,130.52,200945.0,129.4977,129.7462,129.4579,129.7363,200945.0
2023-11-09 15:20:00,130.52,130.56,130.37,130.39,152034.0,129.7363,129.776,129.5872,129.607,152034.0
2023-11-09 15:25:00,130.38,130.5,130.34,130.37,123236.0,129.5971,129.7164,129.5573,129.5872,123236.0
2023-11-09 15:30:00,130.38,130.45,130.33,130.39,142977.0,129.5971,129.6667,129.5474,129.607,142977.0
2023-11-09 15:35:00,130.38,130.4,130.25,130.3,145819.0,129.5971,129.617,129.4679,129.5176,145819.0
2023-11-09 15:40:00,130.3,130.31,130.17,130.24,216743.0,129.5176,129.5275,129.3884,129.4579,216743.0
2023-11-09 15:45:00,130.24,130.37,130.2,130.24,253272.0,129.4579,129.5872,129.4182,129.4579,253272.0
2023-11-09 15:50:00,130.24,130.3,130.06,130.16,454277.0,129.4579,129.5176,129.279,129.3784,454277.0
2023-11-09 15:55:00,130.16,130.3,130.08,130.25,1030724.0,129.3784,129.5176,129.2989,129.4679,1030724.0
2023-11-10 09:30:00,130.13,130.22,129.41,129.8,839276.0,129.3486,129.4381,128.6329,129.0206,839276.0
2023-11-10 09:35:00,129.79,130.03,129.66,129.91,336857.0,129.0106,129.2492,128.8814,129.1299,336857.0
2023-11-10 09:40:00,129.9,130.43,129.85,130.42,383370.0,129.12,129.6468,129.0703,129.6369,383370.0
2023-11-10 09:45:00,130.42,130.59,130.34,130.43,324478.0,129.6369,129.8058,129.5573,129.6468,324478.0
2023-11-10 09:50:00,130.44,130.79,130.32,130.77,250658.0,129.6567,130.0046,129.5375,129.9848,250658.0
2023-11-10 09:55:00,130.77,130.89,130.51,130.8,303708.0,129.9848,130.104,129.7263,130.0146,303708.0
2023-11-10 10:00:00,130.79,130.81,130.38,130.45,318629.0,130.0046,130.0245,129.5971,129.6667,318629.0
2023-11-10 10:05:00,130.45,130.67,130.25,130.33,269266.0,129.6667,129.8854,129.4679,129.5474,269266.0
2023-11-10 10:10:00,130.31,130.71,130.24,130.64,281317.0,129.5275,129.9251,129.4579,129.8555,281317.0
2023-11-10 10:15:00,130.64,130.77,130.5,130.76,227674.0,129.8555,129.9848,129.7164,129.9748,227674.0
2023-11-10 10:20:00,130.75,130.82,130.38,130.38,217387.0,129.9649,130.0345,129.5971,129.5971,217387.0
2023-11-10 10:25:00,130.4,130.4,130.03,130.14,239341.0,129.617,129.617,129.2492,129.3585,239341.0
2023-11-10 10:30:00,130.14,130.26,129.88,129.9,180164.0,129.3585,129.4778,129.1001,129.12,180164.0
2023-11-10 10:35:00,129.9,129.99,129.79,129.82,274018.0,129.12,129.2094,129.0106,129.0405,274018.0
2023-11-10 10:40:00,129.81,129.88,129.71,129.76,216464.0,129.0305,129.1001,128.9311,128.9808,216464.0
2023-11-10 10:45:00,129.77,130.05,129.71,129.81,196195.0,128.9908,129.2691,128.9311,129.0305,196195.0
2023-11-10 10:50:00,129.8,129.93,129.75,129.87,144752.0,129.0206,129.1498,128.9709,129.0902,144752.0
2023-11-10 10:55:00,129.88,130.12,129.87,130.11,162565.0,129.1001,129.3387,129.0902,129.3287,162565.0
2023-11-10 11:00:00,130.12,130.3,130.1,130.3,279139.0,129.3387,129.5176,129.3188,129.5176,279139.0
2023-11-10 11:05:00,130.29,130.82,130.29,130.81,292507.0,129.5076,130.0345,129.5076,130.0245,292507.0
2023-11-10 11:10:00,130.81,131.14,130.73,131.12,246395.0,130.0245,130.3525,129.945,130.3327,246395.0
2023-11-10 11:15:00,131.14,131.18,130.99,131.1,201738.0,130.3525,130.3923,130.2034,130.3128,201738.0
2023-11-10 11:20:00,131.1,131.15,131.01,131.01,127054.0,130.3128,130.3625,130.2233,130.2233,127054.0
2023-11-10 11:25:00,131.01,131.15,130.98,131.13,130861.0,130.2233,130.3625,130.1935,130.3426,130861.0
2023-11-10 11:30:00,131.13,131.24,131.0,131.02,153257.0,130.3426,130.4519,130.2134,130.2333,153257.0
2023-11-10 11:35:00,131.02,131.2,130.94,131.16,115064.0,130.2333,130.4122,130.1537,130.3724,115064.0
2023-11-10 11:40:00,131.16,131.3,131.11,131.29,186597.0,130.3724,130.5116,130.3227,130.5016,186597.0
2023-11-10 11:45:00,131.3,131.42,131.26,131.34,184924.0,130.5116,130.6309,130.4718,130.5513,184924.0
2023-11-10 11:50:00,131.34,131.53,131.33,131.52,121542.0,130.5513,130.7402,130.5414,130.7303,121542.0
2023-11-10 11:55:00,131.53,131.57,131.42,131.55,136136.0,130.7402,130.78,130.6309,130.7601,136136.0
2023-11-10 12:00:00,131.56,131.81,131.54,131.71,231502.0,130.77,131.0185,130.7501,130.9191,231502.0
2023-11-10 12:05:00,131.72,131.89,131.67,131.86,196139.0,130.9291,131.098,130.8794,131.0682,196139.0
2023-11-10 12:10:00,131.86,131.87,131.66,131.72,156894.0,131.0682,131.0782,130.8694,130.9291,156894.0
2023-11-10 12:15:00,131.72,131.88,131.7,131.83,139380.0,130.9291,131.0881,130.9092,131.0384,139380.0
2023-11-10 12:20:00,131.83,131.86,131.71,131.76,129765.0,131.0384,131.0682,130.9191,130.9688,129765.0
2023-11-10 12:25:00,131.77,131.82,131.62,131.73,123522.0,130.9788,131.0285,130.8297,130.939,123522.0
2023-11-10 12:30:00,131.74,132.1,131.71,132.08,220502.0,130.9489,131.3068,130.9191,131.2869,220502.0
2023-11-10 12:35:00,132.09,132.22,132.04,132.05,246099.0,131.2968,131.4261,131.2471,131.2571,246099.0
2023-11-10 12:40:00,132.05,132.12,131.9,132.09,224769.0,131.2571,131.3267,131.108,131.2968,224769.0
2023-11-10 12:45:00,132.08,132.08,131.98,132.01,117397.0,131.2869,131.2869,131.1875,131.2173,117397.0
2023-11-10 12:50:00,132.0,132.23,131.97,132.21,152897.0,131.2074,131.436,131.1776,131.4161,152897.0
2023-11-10 12:55:00,132.21,132.25,132.07,132.13,155725.0,131.4161,131.4559,131.277,131.3366,155725.0
2023-11-10 13:00:00,132.14,132.19,132.07,132.18,94856.0,131.3465,131.3962,131.277,131.3863,94856.0
2023-11-10 13:05:00,132.18,132.22,131.93,131.94,190899.0,131.3863,131.4261,131.1378,131.1477,190899.0
2023-11-10 13:10:00,131.95,132.05,131.85,132.0,97648.0,131.1577,131.2571,131.0583,131.2074,97648.0
2023-11-10 13:15:00,132.0,132.09,131.92,132.09,110315.0,131.2074,131.2968,131.1279,131.2968,110315.0
2023-11-10 13:20:00,132.09,132.26,132.07,132.23,129043.0,131.2968,131.4658,131.277,131.436,129043.0
2023-11-10 13:25:00,132.23,132.3,132.13,132.27,134635.0,131.436,131.5056,131.3366,131.4758,134635.0
2023-11-10 13:30:00,132.3,132.44,132.3,132.44,166517.0,131.5056,131.6447,131.5056,131.6447,166517.0
2023-11-10 13:35:00,132.43,132.47,132.37,132.43,143801.0,131.6348,131.6746,131.5752,131.6348,143801.0
2023-11-10 13:40:00,132.43,132.53,132.42,132.52,144999.0,131.6348,131.7342,131.6249,131.7243,144999.0
2023-11-10 13:45:00,132.53,132.59,132.42,132.56,126679.0,131.7342,131.7938,131.6249,131.764,126679.0
2023-11-10 13:50:00,132.56,132.57,132.38,132.42,107276.0,131.764,131.774,131.5851,131.6249,107276.0
2023-11-10 13:55:00,132.41,132.43,132.28,132.31,121622.0,131.6149,131.6348,131.4857,131.5155,121622.0
2023-11-10 14:00:00,132.31,132.41,132.29,132.34,58296.0,131.5155,131.6149,131.4956,131.5453,58296.0
2023-11-10 14:05:00,132.35,132.48,132.32,132.47,83747.0,131.5553,131.6845,131.5255,131.6746,83747.0
2023-11-10 14:10:00,132.48,132.52,132.39,132.44,126793.0,131.6845,131.7243,131.595,131.6447,126793.0
2023-11-10 14:15:00,132.43,132.52,132.41,132.5,85667.0,131.6348,131.7243,131.6149,131.7044,85667.0
2023-11-10 14:20:00,132.49,132.53,132.42,132.45,61882.0,131.6944,131.7342,131.6249,131.6547,61882.0
2023-11-10 14:25:00,132.46,132.49,132.33,132.47,75699.0,131.6646,131.6944,131.5354,131.6746,75699.0
2023-11-10 14:30:00,132.48,132.49,132.29,132.32,58088.0,131.6845,131.6944,131.4956,131.5255,58088.0
2023-11-10 14:35:00,132.33,132.45,132.3,132.44,99214.0,131.5354,131.6547,131.5056,131.6447,99214.0
2023-11-10 14:40:00,132.45,132.62,132.43,132.47,146983.0,131.6547,131.8237,131.6348,131.6746,146983.0
2023-11-10 14:45:00,132.46,132.54,132.38,132.4,85491.0,131.6646,131.7441,131.5851,131.605,85491.0
2023-11-10 14:50:00,132.4,132.56,132.4,132.55,87633.0,131.605,131.764,131.605,131.7541,87633.0
2023-11-10 14:55:00,132.54,132.55,132.4,132.48,74061.0,131.7441,131.7541,131.605,131.6845,74061.0
2023-11-10 15:00:00,132.48,132.59,132.46,132.49,88446.0,131.6845,131.7938,131.6646,131.6944,88446.0
2023-11-10 15:05:00,132.49,132.59,132.45,132.59,83955.0,131.6944,131.7938,131.6547,131.7938,83955.0
2023-11-10 15:10:00,132.59,132.6,132.48,132.54,115349.0,131.7938,131.8038,131.6845,131.7441,115349.0
2023-11-10 15:15:00,132.54,132.67,132.45,132.67,202296.0,131.7441,131.8734,131.6547,131.8734,202296.0
2023-11-10 15:20:00,132.66,132.67,132.53,132.56,175563.0,131.8634,131.8734,131.7342,131.764,175563.0
2023-11-10 15:25:00,132.56,132.67,132.5,132.64,188173.0,131.764,131.8734,131.7044,131.8435,188173.0
2023-11-10 15:30:00,132.64,132.7,132.47,132.5,224801.0,131.8435,131.9032,131.6746,131.7044,224801.0
2023-11-10 15:35:00,132.5,132.6,132.5,132.56,228912.0,131.7044,131.8038,131.7044,131.764,228912.0
2023-11-10 15:40:00,132.55,132.66,132.53,132.64,220595.0,131.7541,131.8634,131.7342,131.8435,220595.0
2023-11-10 15:45:00,132.63,132.8,132.6,132.79,379024.0,131.8336,132.0026,131.8038,131.9926,379024.0
2023-11-10 15:50:00,132.79,132.8,132.43,132.5,595867.0,131.9926,132.0026,131.6348,131.7044,595867.0
2023-11-10 15:55:00,132.51,132.69,132.44,132.6,816547.0,131.7143,131.8932,131.6447,131.8038,816547.0
2023-11-13 09:30:00,131.77,132.24,131.75,131.96,643567.0,130.9788,131.4459,130.9589,131.1676,643567.0
2023-11-13 09:35:00,131.97,132.14,131.58,131.62,284220.0,131.1776,131.3465,130.7899,130.8297,284220.0
2023-11-13 09:40:00,131.61,131.62,131.38,131.4,383896.0,130.8197,130.8297,130.5911,130.611,383896.0
2023-11-13 09:45:00,131.39,131.55,131.25,131.48,290890.0,130.601,130.7601,130.4619,130.6905,290890.0
2023-11-13 09:50:00,131.48,131.62,131.32,131.38,272059.0,130.6905,130.8297,130.5315,130.5911,272059.0
2023-11-13 09:55:00,131.39,131.73,131.28,131.66,243142.0,130.601,130.939,130.4917,130.8694,243142.0
2023-11-13 10:00:00,131.67,131.86,131.66,131.79,242630.0,130.8794,131.0682,130.8694,130.9986,242630.0
2023-11-13 10:05:00,131.78,131.84,131.65,131.69,271489.0,130.9887,131.0483,130.8595,130.8992,271489.0
2023-11-13 10:10:00,131.69,131.9,131.68,131.75,292385.0,130.8992,131.108,130.8893,130.9589,292385.0
2023-11-13 10:15:00,131.75,131.81,131.55,131.76,241617.0,130.9589,131.0185,130.7601,130.9688,241617.0
2023-11-13 10:20:00,131.77,131.89,131.68,131.78,158943.0,130.9788,131.098,130.8893,130.9887,158943.0
2023-11-13 10:25:00,131.78,131.96,131.72,131.96,140577.0,130.9887,131.1676,130.9291,131.1676,140577.0
2023-11-13 10:30:00,131.95,132.11,131.93,132.04,175828.0,131.1577,131.3167,131.1378,131.2471,175828.0
2023-11-13 10:35:00,132.03,132.11,131.99,132.03,129743.0,131.2372,131.3167,131.1974,131.2372,129743.0
2023-11-13 10:40:00,132.01,132.11,131.86,131.94,142198.0,131.2173,131.3167,131.0682,131.1477,142198.0
2023-11-13 10:45:00,131.94,132.27,131.91,132.05,151049.0,131.1477,131.4758,131.1179,131.2571,151049.0
2023-11-13 10:50:00,132.05,132.28,131.94,132.2,187718.0,131.2571,131.4857,131.1477,131.4062,187718.0
2023-11-13 10:55:00,132.22,132.28,132.12,132.15,179702.0,131.4261,131.4857,131.3267,131.3565,179702.0
2023-11-13 11:00:00,132.15,132.33,132.07,132.1,155487.0,131.3565,131.5354,131.277,131.3068,155487.0
2023-11-13 11:05:00,132.11,132.3,132.0,132.27,138516.0,131.3167,131.5056,131.2074,131.4758,138516.0
2023-11-13 11:10:00,132.27,132.33,132.21,132.3,103822.0,131.4758,131.5354,131.4161,131.5056,103822.0
2023-11-13 11:15:00,132.3,132.37,132.12,132.25,126115.0,131.5056,131.5752,131.3267,131.4559,126115.0
2023-11-13 11:20:00,132.24,132.41,132.17,132.38,91094.0,131.4459,131.6149,131.3764,131.5851,91094.0
2023-11-13 11:25:00,132.37,132.41,132.29,132.38,84374.0,131.5752,131.6149,131.4956,131.5851,84374.0
2023-11-13 11:30:00,132.37,132.4,132.22,132.27,113084.0,131.5752,131.605,131.4261,131.4758,113084.0
2023-11-13 11:35:00,132.28,132.29,132.08,132.13,91671.0,131.4857,131.4956,131.2869,131.3366,91671.0
2023-11-13 11:40:00,132.13,132.34,132.12,132.22,145723.0,131.3366,131.5453,131.3267,131.4261,145723.0
2023-11-13 11:45:00,132.23,132.49,132.19,132.38,221041.0,131.436,131.6944,131.3962,131.5851,221041.0
2023-11-13 11:50:00,132.37,132.38,132.23,132.26,84874.0,131.5752,131.5851,131.436,131.4658,84874.0
2023-11-13 11:55:00,132.27,132.4,132.19,132.27,189448.0,131.4758,131.605,131.3962,131.4758,189448.0
2023-11-13 12:00:00,132.27,132.36,132.23,132.35,75055.0,131.4758,131.5652,131.436,131.5553,75055.0
2023-11-13 12:05:00,132.36,132.38,132.22,132.22,95167.0,131.5652,131.5851,131.4261,131.4261,95167.0
2023-11-13 12:10:00,132.22,132.31,132.05,132.18,99830.0,131.4261,131.5155,131.2571,131.3863,99830.0
2023-11-13 12:15:00,132.17,132.31,132.11,132.11,59892.0,131.3764,131.5155,131.3167,131.3167,59892.0
2023-11-13 12:20:00,132.11,132.31,132.03,132.28,71229.0,131.3167,131.5155,131.2372,131.4857,71229.0
2023-11-13 12:25:00,132.27,132.28,132.19,132.19,51714.0,131.4758,131.4857,131.3962,131.3962,51714.0
2023-11-13 12:30:00,132.22,132.26,132.07,132.25,134768.0,131.4261,131.4658,131.277,131.4559,134768.0
2023-11-13 12:35:00,132.25,132.3,132.18,132.25,62482.0,131.4559,131.5056,131.3863,131.4559,62482.0
2023-11-13 12:40:00,132.27,132.33,132.2,132.21,68135.0,131.4758,131.5354,131.4062,131.4161,68135.0
2023-11-13 12:45:00,132.2,132.23,132.07,132.18,120056.0,131.4062,131.436,131.277,131.3863,120056.0
2023-11-13 12:50:00,132.2,132.27,132.13,132.24,78574.0,131.4062,131.4758,131.3366,131.4459,78574.0
2023-11-13 12:55:00,132.23,132.26,132.13,132.2,67184.0,131.436,131.4658,131.3366,131.4062,67184.0
2023-11-13 13:00:00,132.21,132.21,132.04,132.1,127189.0,131.4161,131.4161,131.2471,131.3068,127189.0
2023-11-13 13:05:00,132.09,132.12,131.98,132.08,75085.0,131.2968,131.3267,131.1875,131.2869,75085.0
2023-11-13 13:10:00,132.08,132.18,132.01,132.14,89426.0,131.2869,131.3863,131.2173,131.3465,89426.0
2023-11-13 13:15:00,132.14,132.26,132.13,132.21,87431.0,131.3465,131.4658,131.3366,131.4161,87431.0
2023-11-13 13:20:00,132.22,132.25,132.0,132.22,172764.0,131.4261,131.4559,131.2074,131.4261,172764.0
2023-11-13 13:25:00,132.22,132.25,132.13,132.14,64822.0,131.4261,131.4559,131.3366,131.3465,64822.0
2023-11-13 13:30:00,132.14,132.16,132.06,132.11,92560.0,131.3465,131.3664,131.267,131.3167,92560.0
2023-11-13 13:35:00,132.1,132.26,132.08,132.25,64613.0,131.3068,131.4658,131.2869,131.4559,64613.0
2023-11-13 13:40:00,132.26,132.33,132.17,132.33,82985.0,131.4658,131.5354,131.3764,131.5354,82985.0
2023-11-13 13:45:00,132.34,132.44,132.3,132.37,105135.0,131.5453,131.6447,131.5056,131.5752,105135.0
2023-11-13 13:50:00,132.36,132.41,132.25,132.27,56537.0,131.5652,131.6149,131.4559,131.4758,56537.0
2023-11-13 13:55:00,132.27,132.31,132.21,132.23,61052.0,131.4758,131.5155,131.4161,131.436,61052.0
2023-11-13 14:00:00,132.23,132.31,132.17,132.26,48240.0,131.436,131.5155,131.3764,131.4658,48240.0
2023-11-13 14:05:00,132.26,132.31,132.22,132.29,56424.0,131.4658,131.5155,131.4261,131.4956,56424.0
2023-11-13 14:10:00,132.29,132.32,132.19,132.31,53924.0,131.4956,131.5255,131.3962,131.5155,53924.0
2023-11-13 14:15:00,132.31,132.34,132.23,132.3,67774.0,131.5155,131.5453,131.436,131.5056,67774.0
2023-11-13 14:20:00,132.3,132.5,132.26,132.49,107111.0,131.5056,131.7044,131.4658,131.6944,107111.0
2023-11-13 14:25:00,132.5,132.58,132.47,132.55,69053.0,131.7044,131.7839,131.6746,131.7541,69053.0
2023-11-13 14:30:00,132.55,132.59,132.38,132.39,109527.0,131.7541,131.7938,131.5851,131.595,109527.0
2023-11-13 14:35:00,132.4,132.57,132.37,132.47,131940.0,131.605,131.774,131.5752,131.6746,131940.0
2023-11-13 14:40:00,132.48,132.59,132.41,132.53,128304.0,131.6845,131.7938,131.6149,131.7342,128304.0
2023-11-13 14:45:00,132.53,132.56,132.43,132.44,82185.0,131.7342,131.764,131.6348,131.6447,82185.0
2023-11-13 14:50:00,132.44,132.48,132.34,132.47,90641.0,131.6447,131.6845,131.5453,131.6746,90641.0
2023-11-13 14:55:00,132.46,132.49,132.41,132.44,90677.0,131.6646,131.6944,131.6149,131.6447,90677.0
2023-11-13 15:00:00,132.44,132.49,132.3,132.45,135540.0,131.6447,131.6944,131.5056,131.6547,135540.0
2023-11-13 15:05:00,132.45,132.49,132.39,132.48,60943.0,131.6547,131.6944,131.595,131.6845,60943.0
2023-11-13 15:10:00,132.48,132.59,132.46,132.58,128704.0,131.6845,131.7938,131.6646,131.7839,128704.0
2023-11-13 15:15:00,132.57,132.58,132.45,132.52,78687.0,131.774,131.7839,131.6547,131.7243,78687.0
2023-11-13 15:20:00,132.53,132.57,132.4,132.46,135350.0,131.7342,131.774,131.605,131.6646,135350.0
2023-11-13 15:25:00,132.46,132.46,132.32,132.36,148280.0,131.6646,131.6646,131.5255,131.5652,148280.0
2023-11-13 15:30:00,132.36,132.36,132.25,132.31,173984.0,131.5652,131.5652,131.4559,131.5155,173984.0
2023-11-13 15:35:00,132.3,132.32,132.23,132.27,120874.0,131.5056,131.5255,131.436,131.4758,120874.0
2023-11-13 15:40:00,132.27,132.32,132.2,132.27,187829.0,131.4758,131.5255,131.4062,131.4758,187829.0
2023-11-13 15:45:00,132.27,132.29,132.17,132.22,196235.0,131.4758,131.4956,131.3764,131.4261,196235.0
2023-11-13 15:50:00,132.22,132.28,132.07,132.08,432935.0,131.4261,131.4857,131.277,131.2869,432935.0
2023-11-13 15:55:00,132.08,132.22,132.03,132.09,778196.0,131.2869,131.4261,131.2372,131.2968,778196.0
2023-11-14 09:30:00,134.17,134.88,133.95,134.61,1495900.0,133.3643,134.0701,133.1457,133.8017,1495900.0
2023-11-14 09:35:00,134.6,134.83,134.27,134.49,651127.0,133.7918,134.0204,133.4637,133.6824,651127.0
2023-11-14 09:40:00,134.49,134.72,134.13,134.55,334363.0,133.6824,133.911,133.3246,133.7421,334363.0
2023-11-14 09:45:00,134.56,134.67,134.3,134.33,534228.0,133.752,133.8613,133.4936,133.5234,534228.0
2023-11-14 09:50:00,134.3,134.61,134.23,134.49,594529.0,133.4936,133.8017,133.424,133.6824,594529.0
2023-11-14 09:55:00,134.48,134.96,134.44,134.9,479909.0,133.6725,134.1496,133.6327,134.09,479909.0
2023-11-14 10:00:00,134.89,135.39,134.89,135.39,585897.0,134.08,134.577,134.08,134.577,585897.0
2023-11-14 10:05:00,135.4,135.7,135.14,135.16,412167.0,134.587,134.8852,134.3285,134.3484,412167.0
2023-11-14 10:10:00,135.17,135.21,134.87,135.05,257073.0,134.3583,134.3981,134.0601,134.2391,257073.0
2023-11-14 10:15:00,135.05,135.2,134.96,135.03,366185.0,134.2391,134.3882,134.1496,134.2192,366185.0
2023-11-14 10:20:00,135.03,135.08,134.69,134.8,231783.0,134.2192,134.2689,133.8812,133.9906,231783.0
2023-11-14 10:25:00,134.8,135.1,134.76,135.06,185361.0,133.9906,134.2888,133.9508,134.249,185361.0
2023-11-14 10:30:00,135.07,135.19,134.85,135.19,153983.0,134.2589,134.3782,134.0403,134.3782,153983.0
2023-11-14 10:35:00,135.19,135.2,134.73,134.8,193514.0,134.3782,134.3882,133.921,133.9906,193514.0
2023-11-14 10:40:00,134.8,134.83,134.44,134.65,222266.0,133.9906,134.0204,133.6327,133.8415,222266.0
2023-11-14 10:45:00,134.65,134.87,134.64,134.82,205959.0,133.8415,134.0601,133.8315,134.0104,205959.0
2023-11-14 10:50:00,134.82,134.83,134.63,134.72,190084.0,134.0104,134.0204,133.8216,133.911,190084.0
2023-11-14 10:55:00,134.71,134.72,134.29,134.33,242602.0,133.9011,133.911,133.4836,133.5234,242602.0
2023-11-14 11:00:00,134.33,134.47,134.21,134.25,234684.0,133.5234,133.6625,133.4041,133.4439,234684.0
2023-11-14 11:05:00,134.25,134.35,134.12,134.32,166284.0,133.4439,133.5433,133.3146,133.5134,166284.0
2023-11-14 11:10:00,134.32,134.5,134.23,134.5,212702.0,133.5134,133.6924,133.424,133.6924,212702.0
2023-11-14 11:15:00,134.49,134.57,134.16,134.17,302058.0,133.6824,133.7619,133.3544,133.3643,302058.0
2023-11-14 11:20:00,134.17,134.21,134.03,134.03,214642.0,133.3643,133.4041,133.2252,133.2252,214642.0
2023-11-14 11:25:00,134.02,134.08,133.98,134.04,362559.0,133.2152,133.2749,133.1755,133.2351,362559.0
2023-11-14 11:30:00,134.05,134.2,134.0,134.13,353308.0,133.2451,133.3942,133.1954,133.3246,353308.0
2023-11-14 11:35:00,134.13,134.3,134.12,134.24,150245.0,133.3246,133.4936,133.3146,133.4339,150245.0
2023-11-14 11:40:00,134.25,134.43,134.16,134.39,169940.0,133.4439,133.6228,133.3544,133.583,169940.0
2023-11-14 11:45:00,134.39,134.45,134.2,134.3,154062.0,133.583,133.6427,133.3942,133.4936,154062.0
2023-11-14 11:50:00,134.3,134.3,134.07,134.11,90412.0,133.4936,133.4936,133.2649,133.3047,90412.0
2023-11-14 11:55:00,134.11,134.15,133.96,134.11,134873.0,133.3047,133.3445,133.1556,133.3047,134873.0
2023-11-14 12:00:00,134.12,134.37,134.11,134.24,197796.0,133.3146,133.5631,133.3047,133.4339,197796.0
2023-11-14 12:05:00,134.24,134.24,134.03,134.1,244412.0,133.4339,133.4339,133.2252,133.2948,244412.0
2023-11-14 12:10:00,134.1,134.12,133.97,134.03,136287.0,133.2948,133.3146,133.1655,133.2252,136287.0
2023-11-14 12:15:00,134.02,134.14,134.01,134.05,88376.0,133.2152,133.3345,133.2053,133.2451,88376.0
2023-11-14 12:20:00,134.05,134.1,133.99,134.05,87202.0,133.2451,133.2948,133.1854,133.2451,87202.0
2023-11-14 12:25:00,134.05,134.14,133.98,134.05,116002.0,133.2451,133.3345,133.1755,133.2451,116002.0
2023-11-14 12:30:00,134.05,134.33,134.02,134.3,230790.0,133.2451,133.5234,133.2152,133.4936,230790.0
2023-11-14 12:35:00,134.3,134.44,134.26,134.44,114370.0,133.4936,133.6327,133.4538,133.6327,114370.0
2023-11-14 12:40:00,134.43,134.47,134.32,134.39,116134.0,133.6228,133.6625,133.5134,133.583,116134.0
2023-11-14 12:45:00,134.4,134.53,134.36,134.5,104976.0,133.593,133.7222,133.5532,133.6924,104976.0
2023-11-14 12:50:00,134.5,134.53,134.39,134.53,100407.0,133.6924,133.7222,133.583,133.7222,100407.0
2023-11-14 12:55:00,134.52,134.68,134.52,134.68,105285.0,133.7122,133.8713,133.7122,133.8713,105285.0
2023-11-14 13:00:00,134.7,134.81,134.67,134.77,121908.0,133.8912,134.0005,133.8613,133.9607,121908.0
2023-11-14 13:05:00,134.76,134.85,134.67,134.68,124365.0,133.9508,134.0403,133.8613,133.8713,124365.0
2023-11-14 13:10:00,134.69,134.78,134.61,134.74,98134.0,133.8812,133.9707,133.8017,133.9309,98134.0
2023-11-14 13:15:00,134.74,134.84,134.73,134.78,75567.0,133.9309,134.0303,133.921,133.9707,75567.0
2023-11-14 13:20:00,134.78,134.78,134.67,134.77,92599.0,133.9707,133.9707,133.8613,133.9607,92599.0
2023-11-14 13:25:00,134.78,134.92,134.72,134.88,119788.0,133.9707,134.1098,133.911,134.0701,119788.0
2023-11-14 13:30:00,134.88,135.03,134.88,134.9,161981.0,134.0701,134.2192,134.0701,134.09,161981.0
2023-11-14 13:35:00,134.9,134.95,134.8,134.95,112025.0,134.09,134.1397,133.9906,134.1397,112025.0
2023-11-14 13:40:00,134.94,134.94,134.71,134.74,127316.0,134.1297,134.1297,133.9011,133.9309,127316.0
2023-11-14 13:45:00,134.73,134.92,134.72,134.89,168611.0,133.921,134.1098,133.911,134.08,168611.0
2023-11-14 13:50:00,134.9,134.9,134.69,134.71,133740.0,134.09,134.09,133.8812,133.9011,133740.0
2023-11-14 13:55:00,134.7,134.72,134.55,134.55,197228.0,133.8912,133.911,133.7421,133.7421,197228.0
2023-11-14 14:00:00,134.55,134.55,134.35,134.42,143558.0,133.7421,133.7421,133.5433,133.6128,143558.0
2023-11-14 14:05:00,134.43,134.52,134.29,134.36,178696.0,133.6228,133.7122,133.4836,133.5532,178696.0
2023-11-14 14:10:00,134.37,134.44,134.29,134.34,334245.0,133.5631,133.6327,133.4836,133.5333,334245.0
2023-11-14 14:15:00,134.34,134.45,134.28,134.44,113183.0,133.5333,133.6427,133.4737,133.6327,113183.0
2023-11-14 14:20:00,134.44,134.47,134.38,134.47,126456.0,133.6327,133.6625,133.5731,133.6625,126456.0
2023-11-14 14:25:00,134.47,134.61,134.44,134.58,109070.0,133.6625,133.8017,133.6327,133.7719,109070.0
2023-11-14 14:30:00,134.57,134.71,134.57,134.64,159106.0,133.7619,133.9011,133.7619,133.8315,159106.0
2023-11-14 14:35:00,134.65,134.74,134.61,134.69,128184.0,133.8415,133.9309,133.8017,133.8812,128184.0
2023-11-14 14:40:00,134.68,134.79,134.67,134.74,135626.0,133.8713,133.9806,133.8613,133.9309,135626.0
2023-11-14 14:45:00,134.74,134.8,134.64,134.65,139370.0,133.9309,133.9906,133.8315,133.8415,139370.0
2023-11-14 14:50:00,134.65,134.83,134.65,134.8,212256.0,133.8415,134.0204,133.8415,133.9906,212256.0
2023-11-14 14:55:00,134.8,134.89,134.77,134.81,167501.0,133.9906,134.08,133.9607,134.0005,167501.0
2023-11-14 15:00:00,134.8,134.83,134.68,134.75,171735.0,133.9906,134.0204,133.8713,133.9409,171735.0
2023-11-14 15:05:00,134.76,134.77,134.62,134.64,192827.0,133.9508,133.9607,133.8116,133.8315,192827.0
2023-11-14 15:10:00,134.64,134.73,134.59,134.63,220391.0,133.8315,133.921,133.7818,133.8216,220391.0
2023-11-14 15:15:00,134.62,134.77,134.61,134.73,267109.0,133.8116,133.9607,133.8017,133.921,267109.0
2023-11-14 15:20:00,134.73,134.75,134.46,134.48,259454.0,133.921,133.9409,133.6526,133.6725,259454.0
2023-11-14 15:25:00,134.47,134.64,134.37,134.61,286961.0,133.6625,133.8315,133.5631,133.8017,286961.0
2023-11-14 15:30:00,134.62,134.66,134.42,134.43,306560.0,133.8116,133.8514,133.6128,133.6228,306560.0
2023-11-14 15:35:00,134.42,134.49,134.37,134.39,320043.0,133.6128,133.6824,133.5631,133.583,320043.0
2023-11-14 15:40:00,134.38,134.47,134.21,134.23,434303.0,133.5731,133.6625,133.4041,133.424,434303.0
2023-11-14 15:45:00,134.24,134.35,134.11,134.11,458205.0,133.4339,133.5433,133.3047,133.3047,458205.0
2023-11-14 15:50:00,134.1,134.1,133.52,133.53,1031358.0,133.2948,133.2948,132.7182,132.7282,1031358.0
2023-11-14 15:55:00,133.54,133.75,133.32,133.62,2199796.0,132.7381,132.9469,132.5194,132.8176,2199796.0
2023-11-15 09:30:00,134.83,135.03,133.97,134.25,1029919.0,134.0204,134.2192,133.1655,133.4439,1029919.0
2023-11-15 09:35:00,134.25,134.52,133.77,133.79,348335.0,133.4439,133.7122,132.9667,132.9866,348335.0
2023-11-15 09:40:00,133.77,133.96,133.68,133.81,253662.0,132.9667,133.1556,132.8773,133.0065,253662.0
2023-11-15 09:45:00,133.81,134.28,133.73,134.19,255710.0,133.0065,133.4737,132.927,133.3842,255710.0
2023-11-15 09:50:00,134.19,134.27,134.03,134.17,262481.0,133.3842,133.4637,133.2252,133.3643,262481.0
2023-11-15 09:55:00,134.16,134.19,134.0,134.03,194504.0,133.3544,133.3842,133.1954,133.2252,194504.0
2023-11-15 10:00:00,134.02,134.1,133.89,133.99,209925.0,133.2152,133.2948,133.086,133.1854,209925.0
2023-11-15 10:05:00,133.99,134.04,133.83,133.91,195710.0,133.1854,133.2351,133.0264,133.1059,195710.0
2023-11-15 10:10:00,133.9,134.0,133.77,133.8,152729.0,133.096,133.1954,132.9667,132.9966,152729.0
2023-11-15 10:15:00,133.8,134.04,133.75,134.03,191613.0,132.9966,133.2351,132.9469,133.2252,191613.0
2023-11-15 10:20:00,134.03,134.33,134.01,134.18,290494.0,133.2252,133.5234,133.2053,133.3743,290494.0
2023-11-15 10:25:00,134.18,134.32,134.06,134.07,161845.0,133.3743,133.5134,133.255,133.2649,161845.0
2023-11-15 10:30:00,134.07,134.17,133.75,133.84,237831.0,133.2649,133.3643,132.9469,133.0363,237831.0
2023-11-15 10:35:00,133.84,133.91,133.69,133.73,245707.0,133.0363,133.1059,132.8872,132.927,245707.0
2023-11-15 10:40:00,133.74,134.03,133.7,134.03,227505.0,132.9369,133.2252,132.8972,133.2252,227505.0
2023-11-15 10:45:00,134.03,134.19,134.02,134.16,291040.0,133.2252,133.3842,133.2152,133.3544,291040.0
2023-11-15 10:50:00,134.16,134.38,134.15,134.17,267414.0,133.3544,133.5731,133.3445,133.3643,267414.0
2023-11-15 10:55:00,134.17,134.23,134.03,134.12,127018.0,133.3643,133.424,133.2252,133.3146,127018.0
2023-11-15 11:00:00,134.12,134.23,133.95,133.97,169180.0,133.3146,133.424,133.1457,133.1655,169180.0
2023-11-15 11:05:00,133.97,134.14,133.87,134.1,164501.0,133.1655,133.3345,133.0661,133.2948,164501.0
2023-11-15 11:10:00,134.11,134.18,134.0,134.11,153872.0,133.3047,133.3743,133.1954,133.3047,153872.0
2023-11-15 11:15:00,134.12,134.38,134.06,134.38,180235.0,133.3146,133.5731,133.255,133.5731,180235.0
2023-11-15 11:20:00,134.38,134.53,134.34,134.49,192569.0,133.5731,133.7222,133.5333,133.6824,192569.0
2023-11-15 11:25:00,134.5,134.52,134.38,134.43,243336.0,133.6924,133.7122,133.5731,133.6228,243336.0
2023-11-15 11:30:00,134.43,134.56,134.36,134.53,182333.0,133.6228,133.752,133.5532,133.7222,182333.0
2023-11-15 11:35:00,134.52,134.53,134.24,134.38,154529.0,133.7122,133.7222,133.4339,133.5731,154529.0
2023-11-15 11:40:00,134.38,134.4,134.08,134.16,146001.0,133.5731,133.593,133.2749,133.3544,146001.0
2023-11-15 11:45:00,134.17,134.33,134.16,134.25,202969.0,133.3643,133.5234,133.3544,133.4439,202969.0
2023-11-15 11:50:00,134.25,134.26,133.94,133.94,169498.0,133.4439,133.4538,133.1357,133.1357,169498.0
2023-11-15 11:55:00,133.94,134.06,133.93,134.04,78711.0,133.1357,133.255,133.1258,133.2351,78711.0
2023-11-15 12:00:00,134.05,134.09,133.97,133.97,138243.0,133.2451,133.2848,133.1655,133.1655,138243.0
2023-11-15 12:05:00,133.98,134.28,133.98,134.11,152688.0,133.1755,133.4737,133.1755,133.3047,152688.0
2023-11-15 12:10:00,134.1,134.16,134.02,134.13,90598.0,133.2948,133.3544,133.2152,133.3246,90598.0
2023-11-15 12:15:00,134.14,134.17,134.04,134.09,80410.0,133.3345,133.3643,133.2351,133.2848,80410.0
2023-11-15 12:20:00,134.11,134.25,134.06,134.15,89784.0,133.3047,133.4439,133.255,133.3445,89784.0
2023-11-15 12:25:00,134.15,134.27,134.12,134.22,111049.0,133.3445,133.4637,133.3146,133.414,111049.0
2023-11-15 12:30:00,134.22,134.22,134.03,134.14,94279.0,133.414,133.414,133.2252,133.3345,94279.0
2023-11-15 12:35:00,134.14,134.16,134.0,134.16,110674.0,133.3345,133.3544,133.1954,133.3544,110674.0
2023-11-15 12:40:00,134.14,134.17,133.99,134.12,139647.0,133.3345,133.3643,133.1854,133.3146,139647.0
2023-11-15 12:45:00,134.12,134.27,134.05,134.26,83026.0,133.3146,133.4637,133.2451,133.4538,83026.0
2023-11-15 12:50:00,134.27,134.27,134.14,134.21,78383.0,133.4637,133.4637,133.3345,133.4041,78383.0
2023-11-15 12:55:00,134.21,134.22,133.91,133.97,95994.0,133.4041,133.414,133.1059,133.1655,95994.0
2023-11-15 13:00:00,133.97,134.02,133.87,134.02,174859.0,133.1655,133.2152,133.0661,133.2152,174859.0
2023-11-15 13:05:00,134.02,134.02,133.75,133.78,123211.0,133.2152,133.2152,132.9469,132.9767,123211.0
2023-11-15 13:10:00,133.79,133.84,133.57,133.68,155498.0,132.9866,133.0363,132.7679,132.8773,155498.0
2023-11-15 13:15:00,133.68,133.82,133.61,133.82,144041.0,132.8773,133.0164,132.8077,133.0164,144041.0
2023-11-15 13:20:00,133.82,134.1,133.8,134.09,103884.0,133.0164,133.2948,132.9966,133.2848,103884.0
2023-11-15 13:25:00,134.09,134.16,134.05,134.16,134400.0,133.2848,133.3544,133.2451,133.3544,134400.0
2023-11-15 13:30:00,134.16,134.34,134.08,134.34,111039.0,133.3544,133.5333,133.2749,133.5333,111039.0
2023-11-15 13:35:00,134.34,134.37,134.2,134.26,81676.0,133.5333,133.5631,133.3942,133.4538,81676.0
2023-11-15 13:40:00,134.26,134.36,134.25,134.32,90253.0,133.4538,133.5532,133.4439,133.5134,90253.0
2023-11-15 13:45:00,134.33,134.39,134.3,134.36,63426.0,133.5234,133.583,133.4936,133.5532,63426.0
2023-11-15 13:50:00,134.36,134.52,134.36,134.46,173086.0,133.5532,133.7122,133.5532,133.6526,173086.0
2023-11-15 13:55:00,134.47,134.51,134.35,134.47,93009.0,133.6625,133.7023,133.5433,133.6625,93009.0
2023-11-15 14:00:00,134.48,134.6,134.42,134.51,120867.0,133.6725,133.7918,133.6128,133.7023,120867.0
2023-11-15 14:05:00,134.52,134.61,134.5,134.52,76007.0,133.7122,133.8017,133.6924,133.7122,76007.0
2023-11-15 14:10:00,134.52,134.61,134.51,134.51,74604.0,133.7122,133.8017,133.7023,133.7023,74604.0
2023-11-15 14:15:00,134.51,134.54,134.34,134.37,77048.0,133.7023,133.7321,133.5333,133.5631,77048.0
2023-11-15 14:20:00,134.37,134.49,134.26,134.42,94467.0,133.5631,133.6824,133.4538,133.6128,94467.0
2023-11-15 14:25:00,134.43,134.63,134.41,134.63,72781.0,133.6228,133.8216,133.6029,133.8216,72781.0
2023-11-15 14:30:00,134.63,134.65,134.51,134.52,89380.0,133.8216,133.8415,133.7023,133.7122,89380.0
2023-11-15 14:35:00,134.51,134.58,134.47,134.57,83916.0,133.7023,133.7719,133.6625,133.7619,83916.0
2023-11-15 14:40:00,134.56,134.56,134.37,134.42,95449.0,133.752,133.752,133.5631,133.6128,95449.0
2023-11-15 14:45:00,134.43,134.46,134.34,134.35,67481.0,133.6228,133.6526,133.5333,133.5433,67481.0
2023-11-15 14:50:00,134.36,134.5,134.35,134.44,93565.0,133.5532,133.6924,133.5433,133.6327,93565.0
2023-11-15 14:55:00,134.44,134.57,134.43,134.5,97876.0,133.6327,133.7619,133.6228,133.6924,97876.0
2023-11-15 15:00:00,134.5,134.52,134.43,134.46,88297.0,133.6924,133.7122,133.6228,133.6526,88297.0
2023-11-15 15:05:00,134.46,134.5,134.34,134.34,116109.0,133.6526,133.6924,133.5333,133.5333,116109.0
2023-11-15 15:10:00,134.33,134.42,134.3,134.38,107930.0,133.5234,133.6128,133.4936,133.5731,107930.0
2023-11-15 15:15:00,134.37,134.45,134.32,134.42,70812.0,133.5631,133.6427,133.5134,133.6128,70812.0
2023-11-15 15:20:00,134.42,134.51,134.35,134.37,121876.0,133.6128,133.7023,133.5433,133.5631,121876.0
2023-11-15 15:25:00,134.37,134.55,134.29,134.55,136774.0,133.5631,133.7421,133.4836,133.7421,136774.0
2023-11-15 15:30:00,134.55,134.58,134.48,134.56,153392.0,133.7421,133.7719,133.6725,133.752,153392.0
2023-11-15 15:35:00,134.56,134.7,134.55,134.68,225843.0,133.752,133.8912,133.7421,133.8713,225843.0
2023-11-15 15:40:00,134.67,134.73,134.66,134.67,191352.0,133.8613,133.921,133.8514,133.8613,191352.0
2023-11-15 15:45:00,134.67,134.7,134.53,134.55,252416.0,133.8613,133.8912,133.7222,133.7421,252416.0
2023-11-15 15:50:00,134.56,134.81,134.5,134.53,434896.0,133.752,134.0005,133.6924,133.7222,434896.0
2023-11-15 15:55:00,134.53,134.76,134.44,134.67,1296472.0,133.7222,133.9508,133.6327,133.8613,1296472.0
2023-11-16 09:30:00,135.24,135.52,134.42,134.57,1026704.0,134.4279,134.7062,133.6128,133.7619,1026704.0
2023-11-16 09:35:00,134.57,135.3,134.32,135.03,557403.0,133.7619,134.4876,133.5134,134.2192,557403.0
2023-11-16 09:40:00,135.02,135.15,134.97,135.06,357001.0,134.2092,134.3385,134.1595,134.249,357001.0
2023-11-16 09:45:00,135.05,135.11,134.9,135.02,605299.0,134.2391,134.2987,134.09,134.2092,605299.0
2023-11-16 09:50:00,135.02,135.95,134.85,135.94,640981.0,134.2092,135.1337,134.0403,135.1237,640981.0
2023-11-16 09:55:00,135.94,136.19,135.84,135.95,437971.0,135.1237,135.3722,135.0243,135.1337,437971.0
2023-11-16 10:00:00,135.95,136.19,135.91,136.18,414583.0,135.1337,135.3722,135.0939,135.3623,414583.0
2023-11-16 10:05:00,136.18,136.6,136.09,136.58,464887.0,135.3623,135.7798,135.2728,135.7599,464887.0
2023-11-16 10:10:00,136.59,136.84,136.42,136.67,481683.0,135.7698,136.0183,135.6008,135.8493,481683.0
2023-11-16 10:15:00,136.66,136.82,136.35,136.49,419505.0,135.8394,135.9984,135.5313,135.6704,419505.0
2023-11-16 10:20:00,136.5,136.96,136.46,136.88,398228.0,135.6804,136.1376,135.6406,136.0581,398228.0
2023-11-16 10:25:00,136.88,137.02,136.7,136.97,455258.0,136.0581,136.1972,135.8792,136.1475,455258.0
2023-11-16 10:30:00,137.0,137.22,136.53,136.56,361604.0,136.1774,136.396,135.7102,135.74,361604.0
2023-11-16 10:35:00,136.58,136.61,136.27,136.44,357063.0,135.7599,135.7897,135.4517,135.6207,357063.0
2023-11-16 10:40:00,136.44,136.54,136.19,136.35,295021.0,135.6207,135.7201,135.3722,135.5313,295021.0
2023-11-16 10:45:00,136.39,136.7,136.38,136.65,300705.0,135.571,135.8792,135.5611,135.8295,300705.0
2023-11-16 10:50:00,136.64,136.73,136.29,136.3,291334.0,135.8195,135.909,135.4716,135.4816,291334.0
2023-11-16 10:55:00,136.3,136.41,136.13,136.19,233060.0,135.4816,135.5909,135.3126,135.3722,233060.0
2023-11-16 11:00:00,136.2,136.2,135.96,136.06,163554.0,135.3822,135.3822,135.1436,135.243,163554.0
2023-11-16 11:05:00,136.06,136.16,135.92,136.01,216164.0,135.243,135.3424,135.1038,135.1933,216164.0
2023-11-16 11:10:00,136.0,136.2,135.77,136.19,295236.0,135.1834,135.3822,134.9547,135.3722,295236.0
2023-11-16 11:15:00,136.19,136.26,135.96,136.2,192823.0,135.3722,135.4418,135.1436,135.3822,192823.0
2023-11-16 11:20:00,136.22,136.25,136.01,136.05,160613.0,135.402,135.4319,135.1933,135.2331,160613.0
2023-11-16 11:25:00,136.06,136.13,135.93,136.03,128924.0,135.243,135.3126,135.1138,135.2132,128924.0
2023-11-16 11:30:00,136.03,136.22,135.99,136.15,152053.0,135.2132,135.402,135.1734,135.3325,152053.0
2023-11-16 11:35:00,136.14,136.15,135.94,135.99,246063.0,135.3225,135.3325,135.1237,135.1734,246063.0
2023-11-16 11:40:00,135.99,136.2,135.97,136.2,135891.0,135.1734,135.3822,135.1535,135.3822,135891.0
2023-11-16 11:45:00,136.2,136.37,136.05,136.13,267766.0,135.3822,135.5511,135.2331,135.3126,267766.0
2023-11-16 11:50:00,136.16,136.48,136.11,136.41,226304.0,135.3424,135.6605,135.2927,135.5909,226304.0
2023-11-16 11:55:00,136.41,136.54,136.38,136.47,122666.0,135.5909,135.7201,135.5611,135.6505,122666.0
2023-11-16 12:00:00,136.49,136.62,136.43,136.53,177863.0,135.6704,135.7996,135.6108,135.7102,177863.0
2023-11-16 12:05:00,136.53,136.63,136.45,136.6,189435.0,135.7102,135.8096,135.6307,135.7798,189435.0
2023-11-16 12:10:00,136.6,136.64,136.51,136.6,119446.0,135.7798,135.8195,135.6903,135.7798,119446.0
2023-11-16 12:15:00,136.58,136.63,136.51,136.56,99852.0,135.7599,135.8096,135.6903,135.74,99852.0
2023-11-16 12:20:00,136.56,136.56,136.41,136.45,149522.0,135.74,135.74,135.5909,135.6307,149522.0
2023-11-16 12:25:00,136.44,136.72,136.42,136.7,123545.0,135.6207,135.899,135.6008,135.8792,123545.0
2023-11-16 12:30:00,136.71,136.72,136.54,136.63,111977.0,135.8891,135.899,135.7201,135.8096,111977.0
2023-11-16 12:35:00,136.63,136.77,136.57,136.72,109150.0,135.8096,135.9487,135.7499,135.899,109150.0
2023-11-16 12:40:00,136.72,136.91,136.72,136.79,143651.0,135.899,136.0879,135.899,135.9686,143651.0
2023-11-16 12:45:00,136.8,136.9,136.78,136.86,125024.0,135.9786,136.078,135.9587,136.0382,125024.0
2023-11-16 12:50:00,136.86,136.89,136.7,136.76,125596.0,136.0382,136.068,135.8792,135.9388,125596.0
2023-11-16 12:55:00,136.76,136.83,136.73,136.82,90045.0,135.9388,136.0084,135.909,135.9984,90045.0
2023-11-16 13:00:00,136.82,136.87,136.73,136.75,108542.0,135.9984,136.0481,135.909,135.9289,108542.0
2023-11-16 13:05:00,136.74,136.81,136.49,136.52,101265.0,135.9189,135.9885,135.6704,135.7002,101265.0
2023-11-16 13:10:00,136.51,136.52,136.37,136.44,105999.0,135.6903,135.7002,135.5511,135.6207,105999.0
2023-11-16 13:15:00,136.43,136.53,136.39,136.52,99848.0,135.6108,135.7102,135.571,135.7002,99848.0
2023-11-16 13:20:00,136.51,136.51,136.29,136.38,91438.0,135.6903,135.6903,135.4716,135.5611,91438.0
2023-11-16 13:25:00,136.38,136.62,136.38,136.62,122113.0,135.5611,135.7996,135.5611,135.7996,122113.0
2023-11-16 13:30:00,136.63,136.66,136.39,136.43,81211.0,135.8096,135.8394,135.571,135.6108,81211.0
2023-11-16 13:35:00,136.42,136.67,136.41,136.53,107984.0,135.6008,135.8493,135.5909,135.7102,107984.0
2023-11-16 13:40:00,136.53,136.67,136.46,136.56,84528.0,135.7102,135.8493,135.6406,135.74,84528.0
2023-11-16 13:45:00,136.56,136.6,136.44,136.55,122743.0,135.74,135.7798,135.6207,135.7301,122743.0
2023-11-16 13:50:00,136.54,136.89,136.54,136.86,98536.0,135.7201,136.068,135.7201,136.0382,98536.0
2023-11-16 13:55:00,136.86,136.89,136.72,136.76,82601.0,136.0382,136.068,135.899,135.9388,82601.0
2023-11-16 14:00:00,136.77,136.8,136.65,136.7,82096.0,135.9487,135.9786,135.8295,135.8792,82096.0
2023-11-16 14:05:00,136.71,136.84,136.63,136.79,120034.0,135.8891,136.0183,135.8096,135.9686,120034.0
2023-11-16 14:10:00,136.78,136.81,136.69,136.8,136352.0,135.9587,135.9885,135.8692,135.9786,136352.0
2023-11-16 14:15:00,136.8,137.03,136.72,137.02,165270.0,135.9786,136.2072,135.899,136.1972,165270.0
2023-11-16 14:20:00,137.02,137.05,136.91,136.94,148791.0,136.1972,136.2271,136.0879,136.1177,148791.0
2023-11-16 14:25:00,136.94,136.94,136.77,136.77,92878.0,136.1177,136.1177,135.9487,135.9487,92878.0
2023-11-16 14:30:00,136.77,136.86,136.75,136.8,109666.0,135.9487,136.0382,135.9289,135.9786,109666.0
2023-11-16 14:35:00,136.8,136.97,136.77,136.95,135184.0,135.9786,136.1475,135.9487,136.1277,135184.0
2023-11-16 14:40:00,136.96,137.0,136.88,136.96,89278.0,136.1376,136.1774,136.0581,136.1376,89278.0
2023-11-16 14:45:00,136.97,137.03,136.88,136.95,113077.0,136.1475,136.2072,136.0581,136.1277,113077.0
2023-11-16 14:50:00,136.96,136.97,136.68,136.69,146113.0,136.1376,136.1475,135.8593,135.8692,146113.0
2023-11-16 14:55:00,136.7,136.85,136.69,136.8,113141.0,135.8792,136.0283,135.8692,135.9786,113141.0
2023-11-16 15:00:00,136.79,136.82,136.67,136.67,82542.0,135.9686,135.9984,135.8493,135.8493,82542.0
2023-11-16 15:05:00,136.67,136.74,136.61,136.71,99831.0,135.8493,135.9189,135.7897,135.8891,99831.0
2023-11-16 15:10:00,136.71,136.8,136.7,136.78,145664.0,135.8891,135.9786,135.8792,135.9587,145664.0
2023-11-16 15:15:00,136.79,136.87,136.7,136.77,137414.0,135.9686,136.0481,135.8792,135.9487,137414.0
2023-11-16 15:20:00,136.77,136.8,136.62,136.67,173920.0,135.9487,135.9786,135.7996,135.8493,173920.0
2023-11-16 15:25:00,136.68,136.78,136.63,136.74,256573.0,135.8593,135.9587,135.8096,135.9189,256573.0
2023-11-16 15:30:00,136.74,136.82,136.62,136.77,259485.0,135.9189,135.9984,135.7996,135.9487,259485.0
2023-11-16 15:35:00,136.76,136.92,136.68,136.9,255292.0,135.9388,136.0978,135.8593,136.078,255292.0
2023-11-16 15:40:00,136.9,136.93,136.63,136.81,321154.0,136.078,136.1078,135.8096,135.9885,321154.0
2023-11-16 15:45:00,136.81,136.92,136.72,136.84,375485.0,135.9885,136.0978,135.899,136.0183,375485.0
2023-11-16 15:50:00,136.83,136.88,136.68,136.73,494290.0,136.0084,136.0581,135.8593,135.909,494290.0
2023-11-16 15:55:00,136.73,136.99,136.71,136.96,958364.0,135.909,136.1674,135.8891,136.1376,958364.0
2023-11-17 09:30:00,135.9,136.0,135.2,135.79,2575982.0,135.084,135.1834,134.3882,134.9746,2575982.0
2023-11-17 09:35:00,135.78,135.78,135.26,135.31,575734.0,134.9647,134.9647,134.4478,134.4975,575734.0
2023-11-17 09:40:00,135.31,135.53,135.15,135.47,491165.0,134.4975,134.7162,134.3385,134.6565,491165.0
2023-11-17 09:45:00,135.47,135.77,135.44,135.62,413258.0,134.6565,134.9547,134.6267,134.8056,413258.0
2023-11-17 09:50:00,135.61,136.06,135.57,135.81,339403.0,134.7957,135.243,134.7559,134.9945,339403.0
2023-11-17 09:55:00,135.81,135.84,135.43,135.55,260060.0,134.9945,135.0243,134.6168,134.7361,260060.0
2023-11-17 10:00:00,135.54,135.62,135.31,135.46,341035.0,134.7261,134.8056,134.4975,134.6466,341035.0
2023-11-17 10:05:00,135.46,135.48,135.25,135.27,385754.0,134.6466,134.6665,134.4379,134.4577,385754.0
2023-11-17 10:10:00,135.28,135.31,134.79,134.93,455145.0,134.4677,134.4975,133.9806,134.1198,455145.0
2023-11-17 10:15:00,134.94,135.31,134.9,135.08,393698.0,134.1297,134.4975,134.09,134.2689,393698.0
2023-11-17 10:20:00,135.08,135.37,135.07,135.27,286507.0,134.2689,134.5571,134.2589,134.4577,286507.0
2023-11-17 10:25:00,135.27,135.31,135.05,135.11,262968.0,134.4577,134.4975,134.2391,134.2987,262968.0
2023-11-17 10:30:00,135.1,135.14,134.58,134.61,370671.0,134.2888,134.3285,133.7719,133.8017,370671.0
2023-11-17 10:35:00,134.61,134.71,134.53,134.55,389659.0,133.8017,133.9011,133.7222,133.7421,389659.0
2023-11-17 10:40:00,134.55,134.63,134.29,134.39,469743.0,133.7421,133.8216,133.4836,133.583,469743.0
2023-11-17 10:45:00,134.41,134.42,134.06,134.29,481363.0,133.6029,133.6128,133.255,133.4836,481363.0
2023-11-17 10:50:00,134.29,134.48,134.21,134.44,462397.0,133.4836,133.6725,133.4041,133.6327,462397.0
2023-11-17 10:55:00,134.45,134.46,134.22,134.28,309632.0,133.6427,133.6526,133.414,133.4737,309632.0
2023-11-17 11:00:00,134.28,134.34,133.83,133.97,434726.0,133.4737,133.5333,133.0264,133.1655,434726.0
2023-11-17 11:05:00,133.96,134.02,133.68,133.89,435420.0,133.1556,133.2152,132.8773,133.086,435420.0
2023-11-17 11:10:00,133.89,133.95,133.65,133.76,403441.0,133.086,133.1457,132.8475,132.9568,403441.0
2023-11-17 11:15:00,133.77,134.07,133.69,133.92,401923.0,132.9667,133.2649,132.8872,133.1158,401923.0
2023-11-17 11:20:00,133.92,134.12,133.9,134.04,325197.0,133.1158,133.3146,133.096,133.2351,325197.0
2023-11-17 11:25:00,134.04,134.34,133.9,134.3,265573.0,133.2351,133.5333,133.096,133.4936,265573.0
2023-11-17 11:30:00,134.31,134.34,134.1,134.23,242224.0,133.5035,133.5333,133.2948,133.424,242224.0
2023-11-17 11:35:00,134.23,134.24,133.93,134.0,250548.0,133.424,133.4339,133.1258,133.1954,250548.0
2023-11-17 11:40:00,134.0,134.15,133.92,134.1,195137.0,133.1954,133.3445,133.1158,133.2948,195137.0
2023-11-17 11:45:00,134.1,134.22,134.06,134.16,183534.0,133.2948,133.414,133.255,133.3544,183534.0
2023-11-17 11:50:00,134.17,134.17,134.03,134.04,165941.0,133.3643,133.3643,133.2252,133.2351,165941.0
2023-11-17 11:55:00,134.04,134.2,134.02,134.19,185702.0,133.2351,133.3942,133.2152,133.3842,185702.0
2023-11-17 12:00:00,134.19,134.2,134.1,134.17,172804.0,133.3842,133.3942,133.2948,133.3643,172804.0
2023-11-17 12:05:00,134.16,134.35,134.12,134.19,248758.0,133.3544,133.5433,133.3146,133.3842,248758.0
2023-11-17 12:10:00,134.2,134.38,134.12,134.36,242205.0,133.3942,133.5731,133.3146,133.5532,242205.0
2023-11-17 12:15:00,134.36,134.4,134.12,134.16,260246.0,133.5532,133.593,133.3146,133.3544,260246.0
2023-11-17 12:20:00,134.16,134.17,133.95,133.98,237806.0,133.3544,133.3643,133.1457,133.1755,237806.0
2023-11-17 12:25:00,133.98,134.06,133.95,133.98,144366.0,133.1755,133.255,133.1457,133.1755,144366.0
2023-11-17 12:30:00,133.98,134.04,133.93,134.02,113552.0,133.1755,133.2351,133.1258,133.2152,113552.0
2023-11-17 12:35:00,134.01,134.04,133.94,133.97,104218.0,133.2053,133.2351,133.1357,133.1655,104218.0
2023-11-17 12:40:00,133.97,134.04,133.95,134.02,104745.0,133.1655,133.2351,133.1457,133.2152,104745.0
2023-11-17 12:45:00,134.02,134.07,133.93,134.04,155837.0,133.2152,133.2649,133.1258,133.2351,155837.0
2023-11-17 12:50:00,134.04,134.2,134.04,134.18,164062.0,133.2351,133.3942,133.2351,133.3743,164062.0
2023-11-17 12:55:00,134.17,134.28,134.13,134.27,104736.0,133.3643,133.4737,133.3246,133.4637,104736.0
2023-11-17 13:00:00,134.27,134.39,134.26,134.34,125045.0,133.4637,133.583,133.4538,133.5333,125045.0
2023-11-17 13:05:00,134.35,134.38,134.23,134.33,128858.0,133.5433,133.5731,133.424,133.5234,128858.0
2023-11-17 13:10:00,134.33,134.45,134.26,134.44,95591.0,133.5234,133.6427,133.4538,133.6327,95591.0
2023-11-17 13:15:00,134.45,134.45,134.31,134.37,129814.0,133.6427,133.6427,133.5035,133.5631,129814.0
2023-11-17 13:20:00,134.37,134.44,134.33,134.41,132982.0,133.5631,133.6327,133.5234,133.6029,132982.0
2023-11-17 13:25:00,134.4,134.49,134.29,134.33,150881.0,133.593,133.6824,133.4836,133.5234,150881.0
2023-11-17 13:30:00,134.35,134.45,134.31,134.38,129435.0,133.5433,133.6427,133.5035,133.5731,129435.0
2023-11-17 13:35:00,134.38,134.45,134.33,134.43,133691.0,133.5731,133.6427,133.5234,133.6228,133691.0
2023-11-17 13:40:00,134.43,134.51,134.4,134.42,128260.0,133.6228,133.7023,133.593,133.6128,128260.0
2023-11-17 13:45:00,134.43,134.43,134.27,134.33,89498.0,133.6228,133.6228,133.4637,133.5234,89498.0
2023-11-17 13:50:00,134.34,134.4,134.3,134.4,104129.0,133.5333,133.593,133.4936,133.593,104129.0
2023-11-17 13:55:00,134.39,134.39,134.25,134.39,110183.0,133.583,133.583,133.4439,133.583,110183.0
2023-11-17 14:00:00,134.39,134.61,134.38,134.59,152927.0,133.583,133.8017,133.5731,133.7818,152927.0
2023-11-17 14:05:00,134.59,134.69,134.53,134.69,167248.0,133.7818,133.8812,133.7222,133.8812,167248.0
2023-11-17 14:10:00,134.68,134.77,134.65,134.71,202200.0,133.8713,133.9607,133.8415,133.9011,202200.0
2023-11-17 14:15:00,134.7,134.84,134.66,134.68,199501.0,133.8912,134.0303,133.8514,133.8713,199501.0
2023-11-17 14:20:00,134.67,134.74,134.61,134.66,136151.0,133.8613,133.9309,133.8017,133.8514,136151.0
2023-11-17 14:25:00,134.67,134.74,134.61,134.72,100772.0,133.8613,133.9309,133.8017,133.911,100772.0
2023-11-17 14:30:00,134.73,134.86,134.72,134.86,163810.0,133.921,134.0502,133.911,134.0502,163810.0
2023-11-17 14:35:00,134.85,134.88,134.78,134.79,217994.0,134.0403,134.0701,133.9707,133.9806,217994.0
2023-11-17 14:40:00,134.79,134.8,134.42,134.44,260487.0,133.9806,133.9906,133.6128,133.6327,260487.0
2023-11-17 14:45:00,134.45,134.6,134.4,134.45,166652.0,133.6427,133.7918,133.593,133.6427,166652.0
2023-11-17 14:50:00,134.45,134.56,134.44,134.56,145074.0,133.6427,133.752,133.6327,133.752,145074.0
2023-11-17 14:55:00,134.55,134.63,134.55,134.61,155083.0,133.7421,133.8216,133.7421,133.8017,155083.0
2023-11-17 15:00:00,134.61,134.68,134.56,134.65,155571.0,133.8017,133.8713,133.752,133.8415,155571.0
2023-11-17 15:05:00,134.67,134.73,134.52,134.61,221476.0,133.8613,133.921,133.7122,133.8017,221476.0
2023-11-17 15:10:00,134.61,134.61,134.5,134.55,146441.0,133.8017,133.8017,133.6924,133.7421,146441.0
2023-11-17 15:15:00,134.56,134.57,134.42,134.44,190184.0,133.752,133.7619,133.6128,133.6327,190184.0
2023-11-17 15:20:00,134.43,134.65,134.42,134.65,205587.0,133.6228,133.8415,133.6128,133.8415,205587.0
2023-11-17 15:25:00,134.64,134.93,134.62,134.8,392300.0,133.8315,134.1198,133.8116,133.9906,392300.0
2023-11-17 15:30:00,134.79,134.93,134.61,134.91,491049.0,133.9806,134.1198,133.8017,134.0999,491049.0
2023-11-17 15:35:00,134.92,135.1,134.77,135.09,439763.0,134.1098,134.2888,133.9607,134.2788,439763.0
2023-11-17 15:40:00,135.08,135.56,135.04,135.15,1321615.0,134.2689,134.746,134.2291,134.3385,1321615.0
2023-11-17 15:45:00,135.15,135.39,135.13,135.2,475243.0,134.3385,134.577,134.3186,134.3882,475243.0
2023-11-17 15:50:00,135.19,135.3,135.05,135.08,711474.0,134.3782,134.4876,134.2391,134.2689,711474.0
2023-11-17 15:55:00,135.08,135.37,135.03,135.3,1321031.0,134.2689,134.5571,134.2192,134.4876,1321031.0
2023-11-20 09:30:00,133.67,135.08,133.62,135.07,1625187.0,132.8673,134.2689,132.8176,134.2589,1625187.0
2023-11-20 09:35:00,135.07,135.36,134.62,134.67,679594.0,134.2589,134.5472,133.8116,133.8613,679594.0
2023-11-20 09:40:00,134.67,134.9,134.5,134.82,417244.0,133.8613,134.09,133.6924,134.0104,417244.0
2023-11-20 09:45:00,134.82,135.01,134.66,134.99,337170.0,134.0104,134.1993,133.8514,134.1794,337170.0
2023-11-20 09:50:00,135.0,135.42,134.95,135.2,303850.0,134.1894,134.6068,134.1397,134.3882,303850.0
2023-11-20 09:55:00,135.19,135.48,135.19,135.48,164270.0,134.3782,134.6665,134.3782,134.6665,164270.0
2023-11-20 10:00:00,135.48,135.68,135.4,135.65,251287.0,134.6665,134.8653,134.587,134.8355,251287.0
2023-11-20 10:05:00,135.65,135.75,135.38,135.46,263307.0,134.8355,134.9349,134.5671,134.6466,263307.0
2023-11-20 10:10:00,135.46,135.58,134.97,135.02,246566.0,134.6466,134.7659,134.1595,134.2092,246566.0
2023-11-20 10:15:00,135.03,135.16,134.81,134.87,243889.0,134.2192,134.3484,134.0005,134.0601,243889.0
2023-11-20 10:20:00,134.87,134.94,134.81,134.89,233332.0,134.0601,134.1297,134.0005,134.08,233332.0
2023-11-20 10:25:00,134.88,135.18,134.86,135.06,179703.0,134.0701,134.3683,134.0502,134.249,179703.0
2023-11-20 10:30:00,135.07,135.29,135.04,135.07,176977.0,134.2589,134.4776,134.2291,134.2589,176977.0
2023-11-20 10:35:00,135.07,135.21,135.01,135.1,135903.0,134.2589,134.3981,134.1993,134.2888,135903.0
2023-11-20 10:40:00,135.09,135.37,135.09,135.3,175003.0,134.2788,134.5571,134.2788,134.4876,175003.0
2023-11-20 10:45:00,135.31,135.46,135.21,135.46,171636.0,134.4975,134.6466,134.3981,134.6466,171636.0
2023-11-20 10:50:00,135.46,135.62,135.35,135.55,162619.0,134.6466,134.8056,134.5373,134.7361,162619.0
2023-11-20 10:55:00,135.55,135.77,135.54,135.68,216017.0,134.7361,134.9547,134.7261,134.8653,216017.0
2023-11-20 11:00:00,135.69,135.91,135.68,135.9,169681.0,134.8752,135.0939,134.8653,135.084,169681.0
2023-11-20 11:05:00,135.9,136.0,135.79,135.89,177804.0,135.084,135.1834,134.9746,135.074,177804.0
2023-11-20 11:10:00,135.89,135.91,135.63,135.66,188025.0,135.074,135.0939,134.8156,134.8454,188025.0
2023-11-20 11:15:00,135.67,135.86,135.63,135.83,127466.0,134.8553,135.0442,134.8156,135.0144,127466.0
2023-11-20 11:20:00,135.83,135.96,135.82,135.9,110235.0,135.0144,135.1436,135.0044,135.084,110235.0
2023-11-20 11:25:00,135.91,135.98,135.88,135.93,123070.0,135.0939,135.1635,135.0641,135.1138,123070.0
2023-11-20 11:30:00,135.94,136.11,135.9,136.08,245679.0,135.1237,135.2927,135.084,135.2629,245679.0
2023-11-20 11:35:00,136.08,136.24,135.98,136.03,362771.0,135.2629,135.4219,135.1635,135.2132,362771.0
2023-11-20 11:40:00,136.03,136.04,135.84,135.92,189427.0,135.2132,135.2231,135.0243,135.1038,189427.0
2023-11-20 11:45:00,135.91,135.94,135.79,135.84,143479.0,135.0939,135.1237,134.9746,135.0243,143479.0
2023-11-20 11:50:00,135.84,135.9,135.76,135.81,117232.0,135.0243,135.084,134.9448,134.9945,117232.0
2023-11-20 11:55:00,135.8,135.96,135.78,135.89,125758.0,134.9846,135.1436,134.9647,135.074,125758.0
2023-11-20 12:00:00,135.89,135.9,135.71,135.81,141760.0,135.074,135.084,134.8951,134.9945,141760.0
2023-11-20 12:05:00,135.8,135.92,135.75,135.87,113169.0,134.9846,135.1038,134.9349,135.0541,113169.0
2023-11-20 12:10:00,135.88,136.06,135.85,135.99,170665.0,135.0641,135.243,135.0343,135.1734,170665.0
2023-11-20 12:15:00,136.0,136.15,135.97,136.15,240421.0,135.1834,135.3325,135.1535,135.3325,240421.0
2023-11-20 12:20:00,136.15,136.16,136.0,136.0,105888.0,135.3325,135.3424,135.1834,135.1834,105888.0
2023-11-20 12:25:00,136.01,136.17,135.98,136.17,94291.0,135.1933,135.3523,135.1635,135.3523,94291.0
2023-11-20 12:30:00,136.17,136.19,136.07,136.16,80204.0,135.3523,135.3722,135.2529,135.3424,80204.0
2023-11-20 12:35:00,136.16,136.25,136.1,136.16,95575.0,135.3424,135.4319,135.2828,135.3424,95575.0
2023-11-20 12:40:00,136.18,136.21,136.1,136.14,123716.0,135.3623,135.3921,135.2828,135.3225,123716.0
2023-11-20 12:45:00,136.14,136.14,136.02,136.02,104334.0,135.3225,135.3225,135.2032,135.2032,104334.0
2023-11-20 12:50:00,136.03,136.08,135.96,136.06,118876.0,135.2132,135.2629,135.1436,135.243,118876.0
2023-11-20 12:55:00,136.07,136.3,135.99,136.06,335766.0,135.2529,135.4816,135.1734,135.243,335766.0
2023-11-20 13:00:00,136.06,136.39,136.05,136.36,277067.0,135.243,135.571,135.2331,135.5412,277067.0
2023-11-20 13:05:00,136.35,136.62,136.29,136.52,196157.0,135.5313,135.7996,135.4716,135.7002,196157.0
2023-11-20 13:10:00,136.51,136.56,136.44,136.53,141673.0,135.6903,135.74,135.6207,135.7102,141673.0
2023-11-20 13:15:00,136.53,136.55,136.36,136.48,115558.0,135.7102,135.7301,135.5412,135.6605,115558.0
2023-11-20 13:20:00,136.49,136.55,136.4,136.55,124205.0,135.6704,135.7301,135.581,135.7301,124205.0
2023-11-20 13:25:00,136.55,136.66,136.5,136.53,171076.0,135.7301,135.8394,135.6804,135.7102,171076.0
2023-11-20 13:30:00,136.54,136.66,136.52,136.64,95491.0,135.7201,135.8394,135.7002,135.8195,95491.0
2023-11-20 13:35:00,136.63,136.63,136.41,136.48,109375.0,135.8096,135.8096,135.5909,135.6605,109375.0
2023-11-20 13:40:00,136.47,136.47,136.37,136.39,99325.0,135.6505,135.6505,135.5511,135.571,99325.0
2023-11-20 13:45:00,136.38,136.46,136.33,136.4,81969.0,135.5611,135.6406,135.5114,135.581,81969.0
2023-11-20 13:50:00,136.41,136.42,136.23,136.31,112822.0,135.5909,135.6008,135.412,135.4915,112822.0
2023-11-20 13:55:00,136.32,136.36,136.25,136.27,145366.0,135.5014,135.5412,135.4319,135.4517,145366.0
2023-11-20 14:00:00,136.26,136.38,136.16,136.16,136098.0,135.4418,135.5611,135.3424,135.3424,136098.0
2023-11-20 14:05:00,136.15,136.25,136.15,136.2,78970.0,135.3325,135.4319,135.3325,135.3822,78970.0
2023-11-20 14:10:00,136.2,136.21,136.0,136.05,94663.0,135.3822,135.3921,135.1834,135.2331,94663.0
2023-11-20 14:15:00,136.04,136.15,136.02,136.13,101232.0,135.2231,135.3325,135.2032,135.3126,101232.0
2023-11-20 14:20:00,136.13,136.14,136.03,136.12,84740.0,135.3126,135.3225,135.2132,135.3026,84740.0
2023-11-20 14:25:00,136.12,136.17,136.08,136.1,83542.0,135.3026,135.3523,135.2629,135.2828,83542.0
2023-11-20 14:30:00,136.09,136.12,136.01,136.07,94345.0,135.2728,135.3026,135.1933,135.2529,94345.0
2023-11-20 14:35:00,136.07,136.1,136.03,136.09,78476.0,135.2529,135.2828,135.2132,135.2728,78476.0
2023-11-20 14:40:00,136.09,136.15,136.02,136.11,104223.0,135.2728,135.3325,135.2032,135.2927,104223.0
2023-11-20 14:45:00,136.11,136.21,136.1,136.13,81752.0,135.2927,135.3921,135.2828,135.3126,81752.0
2023-11-20 14:50:00,136.13,136.2,136.07,136.1,86976.0,135.3126,135.3822,135.2529,135.2828,86976.0
2023-11-20 14:55:00,136.09,136.17,136.08,136.13,95525.0,135.2728,135.3523,135.2629,135.3126,95525.0
2023-11-20 15:00:00,136.12,136.19,136.06,136.18,100923.0,135.3026,135.3722,135.243,135.3623,100923.0
2023-11-20 15:05:00,136.17,136.32,136.17,136.3,120146.0,135.3523,135.5014,135.3523,135.4816,120146.0
2023-11-20 15:10:00,136.3,136.38,136.27,136.37,99916.0,135.4816,135.5611,135.4517,135.5511,99916.0
2023-11-20 15:15:00,136.37,136.42,136.26,136.41,131647.0,135.5511,135.6008,135.4418,135.5909,131647.0
2023-11-20 15:20:00,136.41,136.41,136.2,136.2,132944.0,135.5909,135.5909,135.3822,135.3822,132944.0
2023-11-20 15:25:00,136.19,136.29,136.18,136.2,145299.0,135.3722,135.4716,135.3623,135.3822,145299.0
2023-11-20 15:30:00,136.2,136.3,136.15,136.2,215785.0,135.3822,135.4816,135.3325,135.3822,215785.0
2023-11-20 15:35:00,136.2,136.28,136.17,136.24,161270.0,135.3822,135.4617,135.3523,135.4219,161270.0
2023-11-20 15:40:00,136.24,136.27,136.13,136.17,232763.0,135.4219,135.4517,135.3126,135.3523,232763.0
2023-11-20 15:45:00,136.17,136.19,136.08,136.11,238588.0,135.3523,135.3722,135.2629,135.2927,238588.0
2023-11-20 15:50:00,136.11,136.2,136.02,136.18,474931.0,135.2927,135.3822,135.2032,135.3623,474931.0
2023-11-20 15:55:00,136.18,136.26,136.02,136.24,1209557.0,135.3623,135.4418,135.2032,135.4219,1209557.0
2023-11-21 09:30:00,136.29,136.6,135.96,136.54,766280.0,135.4716,135.7798,135.1436,135.7201,766280.0
2023-11-21 09:35:00,136.54,136.66,136.23,136.38,341997.0,135.7201,135.8394,135.412,135.5611,341997.0
2023-11-21 09:40:00,136.37,136.56,136.2,136.54,412906.0,135.5511,135.74,135.3822,135.7201,412906.0
2023-11-21 09:45:00,136.55,136.6,136.35,136.43,230061.0,135.7301,135.7798,135.5313,135.6108,230061.0
2023-11-21 09:50:00,136.43,136.81,136.4,136.77,303367.0,135.6108,135.9885,135.581,135.9487,303367.0
2023-11-21 09:55:00,136.78,136.8,136.57,136.64,236073.0,135.9587,135.9786,135.7499,135.8195,236073.0
2023-11-21 10:00:00,136.63,136.78,136.49,136.73,325711.0,135.8096,135.9587,135.6704,135.909,325711.0
2023-11-21 10:05:00,136.74,137.18,136.72,137.15,361667.0,135.9189,136.3563,135.899,136.3265,361667.0
2023-11-21 10:10:00,137.15,137.18,136.97,137.06,214864.0,136.3265,136.3563,136.1475,136.237,214864.0
2023-11-21 10:15:00,137.06,137.06,136.77,136.9,250605.0,136.237,136.237,135.9487,136.078,250605.0
2023-11-21 10:20:00,136.9,136.9,136.47,136.49,187837.0,136.078,136.078,135.6505,135.6704,187837.0
2023-11-21 10:25:00,136.49,136.62,136.28,136.38,191567.0,135.6704,135.7996,135.4617,135.5611,191567.0
2023-11-21 10:30:00,136.38,136.68,136.29,136.55,227528.0,135.5611,135.8593,135.4716,135.7301,227528.0
2023-11-21 10:35:00,136.56,136.57,136.28,136.43,218377.0,135.74,135.7499,135.4617,135.6108,218377.0
2023-11-21 10:40:00,136.43,136.57,136.37,136.4,170036.0,135.6108,135.7499,135.5511,135.581,170036.0
2023-11-21 10:45:00,136.4,136.58,136.35,136.5,170465.0,135.581,135.7599,135.5313,135.6804,170465.0
2023-11-21 10:50:00,136.5,136.55,136.42,136.49,153518.0,135.6804,135.7301,135.6008,135.6704,153518.0
2023-11-21 10:55:00,136.49,136.56,136.37,136.52,137485.0,135.6704,135.74,135.5511,135.7002,137485.0
2023-11-21 11:00:00,136.52,136.56,136.39,136.43,151368.0,135.7002,135.74,135.571,135.6108,151368.0
2023-11-21 11:05:00,136.43,136.47,136.22,136.32,147946.0,135.6108,135.6505,135.402,135.5014,147946.0
2023-11-21 11:10:00,136.33,136.34,136.06,136.15,200141.0,135.5114,135.5213,135.243,135.3325,200141.0
2023-11-21 11:15:00,136.15,136.24,136.04,136.13,198983.0,135.3325,135.4219,135.2231,135.3126,198983.0
2023-11-21 11:20:00,136.13,136.15,135.98,136.06,155382.0,135.3126,135.3325,135.1635,135.243,155382.0
2023-11-21 11:25:00,136.06,136.27,136.0,136.2,129823.0,135.243,135.4517,135.1834,135.3822,129823.0
2023-11-21 11:30:00,136.19,136.26,136.06,136.12,150514.0,135.3722,135.4418,135.243,135.3026,150514.0
2023-11-21 11:35:00,136.12,136.16,135.98,136.08,142796.0,135.3026,135.3424,135.1635,135.2629,142796.0
2023-11-21 11:40:00,136.08,136.2,135.96,136.15,147600.0,135.2629,135.3822,135.1436,135.3325,147600.0
2023-11-21 11:45:00,136.15,136.45,136.14,136.41,222567.0,135.3325,135.6307,135.3225,135.5909,222567.0
2023-11-21 11:50:00,136.41,136.57,136.41,136.49,235627.0,135.5909,135.7499,135.5909,135.6704,235627.0
2023-11-21 11:55:00,136.48,136.52,136.37,136.43,112758.0,135.6605,135.7002,135.5511,135.6108,112758.0
2023-11-21 12:00:00,136.43,136.56,136.38,136.56,120553.0,135.6108,135.74,135.5611,135.74,120553.0
2023-11-21 12:05:00,136.56,136.61,136.48,136.61,182638.0,135.74,135.7897,135.6605,135.7897,182638.0
2023-11-21 12:10:00,136.61,136.71,136.57,136.67,141131.0,135.7897,135.8891,135.7499,135.8493,141131.0
2023-11-21 12:15:00,136.68,136.7,136.55,136.67,154210.0,135.8593,135.8792,135.7301,135.8493,154210.0
2023-11-21 12:20:00,136.66,136.68,136.53,136.59,85178.0,135.8394,135.8593,135.7102,135.7698,85178.0
2023-11-21 12:25:00,136.58,136.78,136.55,136.75,110766.0,135.7599,135.9587,135.7301,135.9289,110766.0
2023-11-21 12:30:00,136.75,136.81,136.7,136.74,110114.0,135.9289,135.9885,135.8792,135.9189,110114.0
2023-11-21 12:35:00,136.75,136.87,136.71,136.8,102590.0,135.9289,136.0481,135.8891,135.9786,102590.0
2023-11-21 12:40:00,136.8,136.84,136.69,136.71,106806.0,135.9786,136.0183,135.8692,135.8891,106806.0
2023-11-21 12:45:00,136.72,136.78,136.64,136.71,120713.0,135.899,135.9587,135.8195,135.8891,120713.0
2023-11-21 12:50:00,136.71,136.84,136.68,136.83,174357.0,135.8891,136.0183,135.8593,136.0084,174357.0
2023-11-21 12:55:00,136.84,136.85,136.73,136.76,114458.0,136.0183,136.0283,135.909,135.9388,114458.0
2023-11-21 13:00:00,136.75,136.82,136.66,136.73,135893.0,135.9289,135.9984,135.8394,135.909,135893.0
2023-11-21 13:05:00,136.72,136.74,136.63,136.72,98657.0,135.899,135.9189,135.8096,135.899,98657.0
2023-11-21 13:10:00,136.72,136.72,136.6,136.65,106059.0,135.899,135.899,135.7798,135.8295,106059.0
2023-11-21 13:15:00,136.64,136.74,136.6,136.65,114598.0,135.8195,135.9189,135.7798,135.8295,114598.0
2023-11-21 13:20:00,136.64,136.66,136.57,136.57,90824.0,135.8195,135.8394,135.7499,135.7499,90824.0
2023-11-21 13:25:00,136.57,136.67,136.51,136.62,112815.0,135.7499,135.8493,135.6903,135.7996,112815.0
2023-11-21 13:30:00,136.62,136.69,136.56,136.62,106574.0,135.7996,135.8692,135.74,135.7996,106574.0
2023-11-21 13:35:00,136.62,136.72,136.58,136.7,137812.0,135.7996,135.899,135.7599,135.8792,137812.0
2023-11-21 13:40:00,136.69,136.86,136.65,136.84,136126.0,135.8692,136.0382,135.8295,136.0183,136126.0
2023-11-21 13:45:00,136.84,137.06,136.84,137.03,135731.0,136.0183,136.237,136.0183,136.2072,135731.0
2023-11-21 13:50:00,137.04,137.12,136.98,137.06,122306.0,136.2171,136.2966,136.1575,136.237,122306.0
2023-11-21 13:55:00,137.06,137.12,136.83,136.86,113770.0,136.237,136.2966,136.0084,136.0382,113770.0
2023-11-21 14:00:00,136.86,136.94,136.74,136.91,159625.0,136.0382,136.1177,135.9189,136.0879,159625.0
2023-11-21 14:05:00,136.92,136.92,136.72,136.76,99706.0,136.0978,136.0978,135.899,135.9388,99706.0
2023-11-21 14:10:00,136.74,137.04,136.71,137.01,140867.0,135.9189,136.2171,135.8891,136.1873,140867.0
2023-11-21 14:15:00,137.01,137.12,136.88,136.91,95915.0,136.1873,136.2966,136.0581,136.0879,95915.0
2023-11-21 14:20:00,136.92,137.0,136.84,136.96,101204.0,136.0978,136.1774,136.0183,136.1376,101204.0
2023-11-21 14:25:00,136.95,137.0,136.84,136.92,93424.0,136.1277,136.1774,136.0183,136.0978,93424.0
2023-11-21 14:30:00,136.92,136.95,136.78,136.93,106818.0,136.0978,136.1277,135.9587,136.1078,106818.0
2023-11-21 14:35:00,136.92,136.98,136.84,136.86,88897.0,136.0978,136.1575,136.0183,136.0382,88897.0
2023-11-21 14:40:00,136.87,136.98,136.83,136.97,93410.0,136.0481,136.1575,136.0084,136.1475,93410.0
2023-11-21 14:45:00,136.97,137.02,136.94,136.97,88926.0,136.1475,136.1972,136.1177,136.1475,88926.0
2023-11-21 14:50:00,136.98,136.99,136.81,136.88,75170.0,136.1575,136.1674,135.9885,136.0581,75170.0
2023-11-21 14:55:00,136.88,137.02,136.87,136.97,89800.0,136.0581,136.1972,136.0481,136.1475,89800.0
2023-11-21 15:00:00,136.97,137.1,136.93,137.0,143884.0,136.1475,136.2768,136.1078,136.1774,143884.0
2023-11-21 15:05:00,137.0,137.14,136.98,137.03,131565.0,136.1774,136.3165,136.1575,136.2072,131565.0
2023-11-21 15:10:00,137.03,137.14,137.0,137.01,108294.0,136.2072,136.3165,136.1774,136.1873,108294.0
2023-11-21 15:15:00,137.01,137.12,137.0,137.02,116051.0,136.1873,136.2966,136.1774,136.1972,116051.0
2023-11-21 15:20:00,137.02,137.12,137.01,137.11,105290.0,136.1972,136.2966,136.1873,136.2867,105290.0
2023-11-21 15:25:00,137.1,137.1,136.95,136.98,116285.0,136.2768,136.2768,136.1277,136.1575,116285.0
2023-11-21 15:30:00,136.98,137.02,136.84,136.86,140977.0,136.1575,136.1972,136.0183,136.0382,140977.0
2023-11-21 15:35:00,136.86,136.91,136.78,136.85,125285.0,136.0382,136.0879,135.9587,136.0283,125285.0
2023-11-21 15:40:00,136.86,136.94,136.84,136.86,129460.0,136.0382,136.1177,136.0183,136.0382,129460.0
2023-11-21 15:45:00,136.86,137.03,136.84,136.96,205074.0,136.0382,136.2072,136.0183,136.1376,205074.0
2023-11-21 15:50:00,136.96,137.07,136.92,136.93,327126.0,136.1376,136.2469,136.0978,136.1078,327126.0
2023-11-21 15:55:00,136.93,137.05,136.85,136.99,823205.0,136.1078,136.2271,136.0283,136.1674,823205.0
2023-11-22 09:30:00,137.45,139.03,137.45,138.95,905541.0,136.6246,138.1952,136.6246,138.1156,905541.0
2023-11-22 09:35:00,138.96,139.42,138.96,139.21,512061.0,138.1256,138.5828,138.1256,138.3741,512061.0
2023-11-22 09:40:00,139.2,139.21,138.76,139.06,365575.0,138.3641,138.3741,137.9268,138.225,365575.0
2023-11-22 09:45:00,139.07,139.09,138.7,138.7,269712.0,138.2349,138.2548,137.8671,137.8671,269712.0
2023-11-22 09:50:00,138.69,138.74,137.93,138.05,276085.0,137.8572,137.9069,137.1018,137.221,276085.0
2023-11-22 09:55:00,138.03,138.12,137.76,137.91,248084.0,137.2012,137.2906,136.9328,137.0819,248084.0
2023-11-22 10:00:00,137.97,138.05,137.66,137.7,207085.0,137.1415,137.221,136.8334,136.8731,207085.0
2023-11-22 10:05:00,137.69,137.96,137.69,137.83,145481.0,136.8632,137.1316,136.8632,137.0024,145481.0
2023-11-22 10:10:00,137.83,138.18,137.76,138.16,242856.0,137.0024,137.3503,136.9328,137.3304,242856.0
2023-11-22 10:15:00,138.17,138.26,138.01,138.24,216528.0,137.3403,137.4298,137.1813,137.4099,216528.0
2023-11-22 10:20:00,138.25,138.48,138.2,138.45,274304.0,137.4198,137.6485,137.3701,137.6186,274304.0
2023-11-22 10:25:00,138.44,138.45,138.23,138.4,125171.0,137.6087,137.6186,137.4,137.5689,125171.0
2023-11-22 10:30:00,138.41,138.67,138.37,138.66,151076.0,137.5789,137.8373,137.5391,137.8274,151076.0
2023-11-22 10:35:00,138.66,138.83,138.63,138.72,185454.0,137.8274,137.9964,137.7976,137.887,185454.0
2023-11-22 10:40:00,138.72,139.0,138.63,138.65,232135.0,137.887,138.1653,137.7976,137.8174,232135.0
2023-11-22 10:45:00,138.66,138.76,138.61,138.64,149542.0,137.8274,137.9268,137.7777,137.8075,149542.0
2023-11-22 10:50:00,138.63,138.72,138.3,138.4,172561.0,137.7976,137.887,137.4695,137.5689,172561.0
2023-11-22 10:55:00,138.4,138.51,138.29,138.31,113193.0,137.5689,137.6783,137.4596,137.4795,113193.0
2023-11-22 11:00:00,138.3,138.53,138.27,138.45,118769.0,137.4695,137.6982,137.4397,137.6186,118769.0
2023-11-22 11:05:00,138.46,138.57,138.35,138.38,99800.0,137.6286,137.7379,137.5192,137.5491,99800.0
2023-11-22 11:10:00,138.37,138.62,138.34,138.56,136945.0,137.5391,137.7876,137.5093,137.728,136945.0
2023-11-22 11:15:00,138.58,138.7,138.5,138.54,119837.0,137.7479,137.8671,137.6683,137.7081,119837.0
2023-11-22 11:20:00,138.56,138.72,138.52,138.69,76904.0,137.728,137.887,137.6882,137.8572,76904.0
2023-11-22 11:25:00,138.68,138.73,138.59,138.72,89522.0,137.8473,137.897,137.7578,137.887,89522.0
2023-11-22 11:30:00,138.74,138.82,138.68,138.69,92772.0,137.9069,137.9864,137.8473,137.8572,92772.0
2023-11-22 11:35:00,138.69,138.7,138.6,138.64,108601.0,137.8572,137.8671,137.7677,137.8075,108601.0
2023-11-22 11:40:00,138.64,138.75,138.61,138.71,96313.0,137.8075,137.9168,137.7777,137.8771,96313.0
2023-11-22 11:45:00,138.71,138.79,138.67,138.72,78467.0,137.8771,137.9566,137.8373,137.887,78467.0
2023-11-22 11:50:00,138.73,138.73,138.57,138.59,71132.0,137.897,137.897,137.7379,137.7578,71132.0
2023-11-22 11:55:00,138.6,138.74,138.59,138.71,90695.0,137.7677,137.9069,137.7578,137.8771,90695.0
2023-11-22 12:00:00,138.71,138.71,138.5,138.54,158483.0,137.8771,137.8771,137.6683,137.7081,158483.0
2023-11-22 12:05:00,138.55,138.68,138.54,138.68,68877.0,137.718,137.8473,137.7081,137.8473,68877.0
2023-11-22 12:10:00,138.68,138.75,138.47,138.49,113440.0,137.8473,137.9168,137.6385,137.6584,113440.0
2023-11-22 12:15:00,138.49,138.59,138.46,138.57,70391.0,137.6584,137.7578,137.6286,137.7379,70391.0
2023-11-22 12:20:00,138.57,138.61,138.48,138.61,75038.0,137.7379,137.7777,137.6485,137.7777,75038.0
2023-11-22 12:25:00,138.6,138.64,138.53,138.55,65876.0,137.7677,137.8075,137.6982,137.718,65876.0
2023-11-22 12:30:00,138.56,138.58,138.45,138.56,112229.0,137.728,137.7479,137.6186,137.728,112229.0
2023-11-22 12:35:00,138.56,138.6,138.42,138.53,93834.0,137.728,137.7677,137.5888,137.6982,93834.0
2023-11-22 12:40:00,138.53,138.53,138.35,138.37,79637.0,137.6982,137.6982,137.5192,137.5391,79637.0
2023-11-22 12:45:00,138.37,138.41,138.28,138.3,107910.0,137.5391,137.5789,137.4497,137.4695,107910.0
2023-11-22 12:50:00,138.3,138.42,138.28,138.34,91196.0,137.4695,137.5888,137.4497,137.5093,91196.0
2023-11-22 12:55:00,138.33,138.43,138.3,138.41,63075.0,137.4994,137.5988,137.4695,137.5789,63075.0
2023-11-22 13:00:00,138.4,138.43,138.21,138.28,123604.0,137.5689,137.5988,137.3801,137.4497,123604.0
2023-11-22 13:05:00,138.28,138.45,138.27,138.41,109865.0,137.4497,137.6186,137.4397,137.5789,109865.0
2023-11-22 13:10:00,138.41,138.53,138.37,138.51,80795.0,137.5789,137.6982,137.5391,137.6783,80795.0
2023-11-22 13:15:00,138.5,138.55,138.36,138.45,72861.0,137.6683,137.718,137.5292,137.6186,72861.0
2023-11-22 13:20:00,138.46,138.57,138.44,138.55,55808.0,137.6286,137.7379,137.6087,137.718,55808.0
2023-11-22 13:25:00,138.56,138.6,138.52,138.59,64888.0,137.728,137.7677,137.6882,137.7578,64888.0
2023-11-22 13:30:00,138.6,138.65,138.51,138.64,69352.0,137.7677,137.8174,137.6783,137.8075,69352.0
2023-11-22 13:35:00,138.63,138.65,138.49,138.53,51277.0,137.7976,137.8174,137.6584,137.6982,51277.0
2023-11-22 13:40:00,138.53,138.56,138.47,138.48,62206.0,137.6982,137.728,137.6385,137.6485,62206.0
2023-11-22 13:45:00,138.49,138.54,138.47,138.49,64266.0,137.6584,137.7081,137.6385,137.6584,64266.0
2023-11-22 13:50:00,138.5,138.54,138.46,138.47,92616.0,137.6683,137.7081,137.6286,137.6385,92616.0
2023-11-22 13:55:00,138.47,138.57,138.46,138.54,127821.0,137.6385,137.7379,137.6286,137.7081,127821.0
2023-11-22 14:00:00,138.55,138.67,138.55,138.67,69559.0,137.718,137.8373,137.718,137.8373,69559.0
2023-11-22 14:05:00,138.67,138.74,138.66,138.74,75091.0,137.8373,137.9069,137.8274,137.9069,75091.0
2023-11-22 14:10:00,138.74,138.77,138.58,138.6,74279.0,137.9069,137.9367,137.7479,137.7677,74279.0
2023-11-22 14:15:00,138.6,138.72,138.53,138.69,77029.0,137.7677,137.887,137.6982,137.8572,77029.0
2023-11-22 14:20:00,138.69,138.7,138.54,138.55,64101.0,137.8572,137.8671,137.7081,137.718,64101.0
2023-11-22 14:25:00,138.55,138.67,138.54,138.63,53746.0,137.718,137.8373,137.7081,137.7976,53746.0
2023-11-22 14:30:00,138.63,138.63,138.44,138.49,75693.0,137.7976,137.7976,137.6087,137.6584,75693.0
2023-11-22 14:35:00,138.48,138.5,138.14,138.16,169074.0,137.6485,137.6683,137.3105,137.3304,169074.0
2023-11-22 14:40:00,138.15,138.42,138.11,138.42,112801.0,137.3204,137.5888,137.2807,137.5888,112801.0
2023-11-22 14:45:00,138.42,138.42,138.19,138.24,86147.0,137.5888,137.5888,137.3602,137.4099,86147.0
2023-11-22 14:50:00,138.24,138.34,138.23,138.32,59369.0,137.4099,137.5093,137.4,137.4894,59369.0
2023-11-22 14:55:00,138.31,138.43,138.29,138.39,113214.0,137.4795,137.5988,137.4596,137.559,113214.0
2023-11-22 15:00:00,138.37,138.43,138.29,138.39,81375.0,137.5391,137.5988,137.4596,137.559,81375.0
2023-11-22 15:05:00,138.39,138.4,138.27,138.33,129268.0,137.559,137.5689,137.4397,137.4994,129268.0
2023-11-22 15:10:00,138.34,138.37,138.25,138.3,86616.0,137.5093,137.5391,137.4198,137.4695,86616.0
2023-11-22 15:15:00,138.3,138.42,138.29,138.41,65875.0,137.4695,137.5888,137.4596,137.5789,65875.0
2023-11-22 15:20:00,138.41,138.41,138.28,138.33,147435.0,137.5789,137.5789,137.4497,137.4994,147435.0
2023-11-22 15:25:00,138.33,138.4,138.31,138.4,141927.0,137.4994,137.5689,137.4795,137.5689,141927.0
2023-11-22 15:30:00,138.4,138.44,138.36,138.41,152314.0,137.5689,137.6087,137.5292,137.5789,152314.0
2023-11-22 15:35:00,138.41,138.51,138.4,138.47,103614.0,137.5789,137.6783,137.5689,137.6385,103614.0
2023-11-22 15:40:00,138.47,138.5,138.37,138.41,140915.0,137.6385,137.6683,137.5391,137.5789,140915.0
2023-11-22 15:45:00,138.41,138.54,138.39,138.47,165205.0,137.5789,137.7081,137.559,137.6385,165205.0
2023-11-22 15:50:00,138.47,138.53,138.29,138.46,249555.0,137.6385,137.6982,137.4596,137.6286,249555.0
2023-11-22 15:55:00,138.45,138.6,138.39,138.5,877300.0,137.6186,137.7677,137.559,137.6683,877300.0
2023-11-24 09:30:00,138.01,138.16,137.56,137.76,689110.0,137.1813,137.3304,136.734,136.9328,689110.0
2023-11-24 09:35:00,137.75,137.92,137.27,137.3,328771.0,136.9228,137.0918,136.4457,136.4756,328771.0
2023-11-24 09:40:00,137.29,137.4,137.11,137.16,333975.0,136.4656,136.575,136.2867,136.3364,333975.0
2023-11-24 09:45:00,137.17,137.49,137.08,137.09,336154.0,136.3463,136.6644,136.2569,136.2668,336154.0
2023-11-24 09:50:00,137.08,137.27,136.97,137.18,349158.0,136.2569,136.4457,136.1475,136.3563,349158.0
2023-11-24 09:55:00,137.18,137.53,137.12,137.53,236372.0,136.3563,136.7042,136.2966,136.7042,236372.0
2023-11-24 10:00:00,137.53,137.53,137.2,137.31,166184.0,136.7042,136.7042,136.3762,136.4855,166184.0
2023-11-24 10:05:00,137.31,137.35,136.97,137.02,196329.0,136.4855,136.5253,136.1475,136.1972,196329.0
2023-11-24 10:10:00,137.0,137.14,136.85,136.85,155695.0,136.1774,136.3165,136.0283,136.0283,155695.0
2023-11-24 10:15:00,136.86,136.91,136.72,136.81,275226.0,136.0382,136.0879,135.899,135.9885,275226.0
2023-11-24 10:20:00,136.81,136.86,136.66,136.68,207059.0,135.9885,136.0382,135.8394,135.8593,207059.0
2023-11-24 10:25:00,136.66,136.71,136.45,136.52,355988.0,135.8394,135.8891,135.6307,135.7002,355988.0
2023-11-24 10:30:00,136.52,136.57,136.46,136.54,219648.0,135.7002,135.7499,135.6406,135.7201,219648.0
2023-11-24 10:35:00,136.55,136.67,136.51,136.56,211675.0,135.7301,135.8493,135.6903,135.74,211675.0
2023-11-24 10:40:00,136.56,136.67,136.48,136.48,185349.0,135.74,135.8493,135.6605,135.6605,185349.0
2023-11-24 10:45:00,136.47,136.57,136.34,136.34,313818.0,135.6505,135.7499,135.5213,135.5213,313818.0
2023-11-24 10:50:00,136.34,136.35,135.99,136.16,322598.0,135.5213,135.5313,135.1734,135.3424,322598.0
2023-11-24 10:55:00,136.14,136.21,136.07,136.15,174992.0,135.3225,135.3921,135.2529,135.3325,174992.0
2023-11-24 11:00:00,136.16,136.38,136.15,136.21,215820.0,135.3424,135.5611,135.3325,135.3921,215820.0
2023-11-24 11:05:00,136.21,136.28,136.17,136.21,144998.0,135.3921,135.4617,135.3523,135.3921,144998.0
2023-11-24 11:10:00,136.2,136.3,136.16,136.25,182520.0,135.3822,135.4816,135.3424,135.4319,182520.0
2023-11-24 11:15:00,136.25,136.39,136.24,136.36,167302.0,135.4319,135.571,135.4219,135.5412,167302.0
2023-11-24 11:20:00,136.36,136.42,136.31,136.42,136103.0,135.5412,135.6008,135.4915,135.6008,136103.0
2023-11-24 11:25:00,136.41,136.42,136.28,136.33,128662.0,135.5909,135.6008,135.4617,135.5114,128662.0
2023-11-24 11:30:00,136.36,136.39,136.23,136.39,130176.0,135.5412,135.571,135.412,135.571,130176.0
2023-11-24 11:35:00,136.39,136.46,136.28,136.28,110565.0,135.571,135.6406,135.4617,135.4617,110565.0
2023-11-24 11:40:00,136.29,136.37,136.26,136.29,94525.0,135.4716,135.5511,135.4418,135.4716,94525.0
2023-11-24 11:45:00,136.29,136.45,136.29,136.42,171444.0,135.4716,135.6307,135.4716,135.6008,171444.0
2023-11-24 11:50:00,136.41,136.55,136.41,136.52,182957.0,135.5909,135.7301,135.5909,135.7002,182957.0
2023-11-24 11:55:00,136.51,136.6,136.49,136.56,108501.0,135.6903,135.7798,135.6704,135.74,108501.0
2023-11-24 12:00:00,136.56,136.59,136.48,136.57,130258.0,135.74,135.7698,135.6605,135.7499,130258.0
2023-11-24 12:05:00,136.56,136.59,136.5,136.56,83245.0,135.74,135.7698,135.6804,135.74,83245.0
2023-11-24 12:10:00,136.55,136.65,136.53,136.63,93457.0,135.7301,135.8295,135.7102,135.8096,93457.0
2023-11-24 12:15:00,136.62,136.68,136.55,136.67,81618.0,135.7996,135.8593,135.7301,135.8493,81618.0
2023-11-24 12:20:00,136.67,136.68,136.57,136.66,101193.0,135.8493,135.8593,135.7499,135.8394,101193.0
2023-11-24 12:25:00,136.66,136.69,136.58,136.59,208883.0,135.8394,135.8692,135.7599,135.7698,208883.0
2023-11-24 12:30:00,136.58,136.65,136.53,136.63,128585.0,135.7599,135.8295,135.7102,135.8096,128585.0
2023-11-24 12:35:00,136.63,136.7,136.59,136.67,139081.0,135.8096,135.8792,135.7698,135.8493,139081.0
2023-11-24 12:40:00,136.67,136.68,136.46,136.48,177779.0,135.8493,135.8593,135.6406,135.6605,177779.0
2023-11-24 12:45:00,136.48,136.55,136.48,136.5,286062.0,135.6605,135.7301,135.6605,135.6804,286062.0
2023-11-24 12:50:00,136.5,136.77,136.48,136.69,262855.0,135.6804,135.9487,135.6605,135.8692,262855.0
2023-11-24 12:55:00,136.69,136.69,136.57,136.69,386118.0,135.8692,135.8692,135.7499,135.8692,386118.0
2023-11-27 09:30:00,136.03,138.42,136.0,137.42,2023065.0,135.2132,137.5888,135.1834,136.5948,2023065.0
2023-11-27 09:35:00,137.41,137.57,137.02,137.4,328368.0,136.5849,136.7439,136.1972,136.575,328368.0
2023-11-27 09:40:00,137.39,137.49,137.28,137.28,270831.0,136.565,136.6644,136.4557,136.4557,270831.0
2023-11-27 09:45:00,137.28,137.41,136.83,136.87,229838.0,136.4557,136.5849,136.0084,136.0481,229838.0
2023-11-27 09:50:00,136.88,137.04,136.72,137.01,174846.0,136.0581,136.2171,135.899,136.1873,174846.0
2023-11-27 09:55:00,137.01,137.02,136.77,136.9,151222.0,136.1873,136.1972,135.9487,136.078,151222.0
2023-11-27 10:00:00,136.9,137.0,136.69,136.9,277271.0,136.078,136.1774,135.8692,136.078,277271.0
2023-11-27 10:05:00,136.91,137.08,136.84,137.06,310490.0,136.0879,136.2569,136.0183,136.237,310490.0
2023-11-27 10:10:00,137.07,137.13,136.64,136.78,193819.0,136.2469,136.3066,135.8195,135.9587,193819.0
2023-11-27 10:15:00,136.78,136.81,136.56,136.62,174856.0,135.9587,135.9885,135.74,135.7996,174856.0
2023-11-27 10:20:00,136.62,136.68,136.35,136.41,166500.0,135.7996,135.8593,135.5313,135.5909,166500.0
2023-11-27 10:25:00,136.4,136.58,136.4,136.54,210781.0,135.581,135.7599,135.581,135.7201,210781.0
2023-11-27 10:30:00,136.55,136.75,136.55,136.75,142129.0,135.7301,135.9289,135.7301,135.9289,142129.0
2023-11-27 10:35:00,136.75,136.86,136.71,136.82,186020.0,135.9289,136.0382,135.8891,135.9984,186020.0
2023-11-27 10:40:00,136.82,136.98,136.82,136.85,129951.0,135.9984,136.1575,135.9984,136.0283,129951.0
2023-11-27 10:45:00,136.84,136.96,136.79,136.8,156930.0,136.0183,136.1376,135.9686,135.9786,156930.0
2023-11-27 10:50:00,136.79,136.81,136.68,136.69,111908.0,135.9686,135.9885,135.8593,135.8692,111908.0
2023-11-27 10:55:00,136.69,136.85,136.61,136.65,148703.0,135.8692,136.0283,135.7897,135.8295,148703.0
2023-11-27 11:00:00,136.64,136.65,136.44,136.47,98478.0,135.8195,135.8295,135.6207,135.6505,98478.0
2023-11-27 11:05:00,136.46,136.46,136.21,136.44,210149.0,135.6406,135.6406,135.3921,135.6207,210149.0
2023-11-27 11:10:00,136.44,136.44,136.14,136.2,151558.0,135.6207,135.6207,135.3225,135.3822,151558.0
2023-11-27 11:15:00,136.19,136.31,136.11,136.26,109218.0,135.3722,135.4915,135.2927,135.4418,109218.0
2023-11-27 11:20:00,136.27,136.43,136.24,136.32,81332.0,135.4517,135.6108,135.4219,135.5014,81332.0
2023-11-27 11:25:00,136.33,136.42,136.28,136.42,86806.0,135.5114,135.6008,135.4617,135.6008,86806.0
2023-11-27 11:30:00,136.42,136.5,136.37,136.44,123652.0,135.6008,135.6804,135.5511,135.6207,123652.0
2023-11-27 11:35:00,136.44,136.58,136.38,136.49,116850.0,135.6207,135.7599,135.5611,135.6704,116850.0
2023-11-27 11:40:00,136.5,136.65,136.45,136.55,80315.0,135.6804,135.8295,135.6307,135.7301,80315.0
2023-11-27 11:45:00,136.54,136.62,136.51,136.58,98148.0,135.7201,135.7996,135.6903,135.7599,98148.0
2023-11-27 11:50:00,136.59,136.67,136.54,136.64,87374.0,135.7698,135.8493,135.7201,135.8195,87374.0
2023-11-27 11:55:00,136.62,136.76,136.59,136.72,145186.0,135.7996,135.9388,135.7698,135.899,145186.0
2023-11-27 12:00:00,136.73,136.78,136.64,136.71,115405.0,135.909,135.9587,135.8195,135.8891,115405.0
2023-11-27 12:05:00,136.72,136.81,136.69,136.73,87805.0,135.899,135.9885,135.8692,135.909,87805.0
2023-11-27 12:10:00,136.73,136.79,136.7,136.77,109212.0,135.909,135.9686,135.8792,135.9487,109212.0
2023-11-27 12:15:00,136.77,136.8,136.69,136.74,91411.0,135.9487,135.9786,135.8692,135.9189,91411.0
2023-11-27 12:20:00,136.74,136.74,136.61,136.66,82493.0,135.9189,135.9189,135.7897,135.8394,82493.0
2023-11-27 12:25:00,136.66,136.76,136.61,136.68,85074.0,135.8394,135.9388,135.7897,135.8593,85074.0
2023-11-27 12:30:00,136.68,136.69,136.6,136.62,100228.0,135.8593,135.8692,135.7798,135.7996,100228.0
2023-11-27 12:35:00,136.63,136.72,136.62,136.72,115181.0,135.8096,135.899,135.7996,135.899,115181.0
2023-11-27 12:40:00,136.72,136.84,136.7,136.76,117971.0,135.899,136.0183,135.8792,135.9388,117971.0
2023-11-27 12:45:00,136.76,136.79,136.69,136.71,57599.0,135.9388,135.9686,135.8692,135.8891,57599.0
2023-11-27 12:50:00,136.7,136.87,136.68,136.87,79258.0,135.8792,136.0481,135.8593,136.0481,79258.0
2023-11-27 12:55:00,136.86,136.96,136.84,136.95,114950.0,136.0382,136.1376,136.0183,136.1277,114950.0
2023-11-27 13:00:00,136.95,137.12,136.85,137.09,213061.0,136.1277,136.2966,136.0283,136.2668,213061.0
2023-11-27 13:05:00,137.09,137.16,137.0,137.0,175627.0,136.2668,136.3364,136.1774,136.1774,175627.0
2023-11-27 13:10:00,137.0,137.07,136.97,137.03,103010.0,136.1774,136.2469,136.1475,136.2072,103010.0
2023-11-27 13:15:00,137.03,137.04,136.81,136.83,124290.0,136.2072,136.2171,135.9885,136.0084,124290.0
2023-11-27 13:20:00,136.82,136.84,136.78,136.83,72499.0,135.9984,136.0183,135.9587,136.0084,72499.0
2023-11-27 13:25:00,136.82,136.82,136.64,136.73,74043.0,135.9984,135.9984,135.8195,135.909,74043.0
2023-11-27 13:30:00,136.72,136.78,136.68,136.73,78917.0,135.899,135.9587,135.8593,135.909,78917.0
2023-11-27 13:35:00,136.72,136.8,136.68,136.7,53894.0,135.899,135.9786,135.8593,135.8792,53894.0
2023-11-27 13:40:00,136.69,136.74,136.65,136.66,63121.0,135.8692,135.9189,135.8295,135.8394,63121.0
2023-11-27 13:45:00,136.66,136.74,136.63,136.69,73862.0,135.8394,135.9189,135.8096,135.8692,73862.0
2023-11-27 13:50:00,136.68,136.69,136.57,136.59,76326.0,135.8593,135.8692,135.7499,135.7698,76326.0
2023-11-27 13:55:00,136.59,136.71,136.56,136.71,77775.0,135.7698,135.8891,135.74,135.8891,77775.0
2023-11-27 14:00:00,136.71,136.72,136.63,136.63,58371.0,135.8891,135.899,135.8096,135.8096,58371.0
2023-11-27 14:05:00,136.63,136.67,136.56,136.67,60430.0,135.8096,135.8493,135.74,135.8493,60430.0
2023-11-27 14:10:00,136.69,136.74,136.64,136.7,54927.0,135.8692,135.9189,135.8195,135.8792,54927.0
2023-11-27 14:15:00,136.69,136.75,136.66,136.69,74170.0,135.8692,135.9289,135.8394,135.8692,74170.0
2023-11-27 14:20:00,136.68,136.68,136.57,136.61,78427.0,135.8593,135.8593,135.7499,135.7897,78427.0
2023-11-27 14:25:00,136.61,136.65,136.54,136.65,59680.0,135.7897,135.8295,135.7201,135.8295,59680.0
2023-11-27 14:30:00,136.65,136.66,136.54,136.56,59182.0,135.8295,135.8394,135.7201,135.74,59182.0
2023-11-27 14:35:00,136.56,136.6,136.51,136.52,53622.0,135.74,135.7798,135.6903,135.7002,53622.0
2023-11-27 14:40:00,136.52,136.53,136.27,136.36,109270.0,135.7002,135.7102,135.4517,135.5412,109270.0
2023-11-27 14:45:00,136.36,136.44,136.32,136.37,78030.0,135.5412,135.6207,135.5014,135.5511,78030.0
2023-11-27 14:50:00,136.38,136.46,136.37,136.44,92293.0,135.5611,135.6406,135.5511,135.6207,92293.0
2023-11-27 14:55:00,136.43,136.57,136.41,136.56,94785.0,135.6108,135.7499,135.5909,135.74,94785.0
2023-11-27 15:00:00,136.57,136.59,136.51,136.53,71792.0,135.7499,135.7698,135.6903,135.7102,71792.0
2023-11-27 15:05:00,136.53,136.58,136.5,136.55,83245.0,135.7102,135.7599,135.6804,135.7301,83245.0
2023-11-27 15:10:00,136.55,136.59,136.52,136.56,77150.0,135.7301,135.7698,135.7002,135.74,77150.0
2023-11-27 15:15:00,136.55,136.7,136.54,136.65,88526.0,135.7301,135.8792,135.7201,135.8295,88526.0
2023-11-27 15:20:00,136.64,136.71,136.63,136.68,123601.0,135.8195,135.8891,135.8096,135.8593,123601.0
2023-11-27 15:25:00,136.69,136.75,136.66,136.75,150202.0,135.8692,135.9289,135.8394,135.9289,150202.0
2023-11-27 15:30:00,136.76,136.8,136.7,136.8,153707.0,135.9388,135.9786,135.8792,135.9786,153707.0
2023-11-27 15:35:00,136.8,136.83,136.73,136.75,141805.0,135.9786,136.0084,135.909,135.9289,141805.0
2023-11-27 15:40:00,136.75,136.82,136.68,136.72,156028.0,135.9289,135.9984,135.8593,135.899,156028.0
2023-11-27 15:45:00,136.71,136.76,136.64,136.65,215697.0,135.8891,135.9388,135.8195,135.8295,215697.0
2023-11-27 15:50:00,136.66,136.67,136.48,136.5,313464.0,135.8394,135.8493,135.6605,135.6804,313464.0
2023-11-27 15:55:00,136.5,136.5,136.31,136.42,1131960.0,135.6804,135.6804,135.4915,135.6008,1131960.0
2023-11-28 09:30:00,136.1,136.46,135.92,136.0,675700.0,135.2828,135.6406,135.1038,135.1834,675700.0
2023-11-28 09:35:00,136.0,136.03,135.64,135.66,286431.0,135.1834,135.2132,134.8255,134.8454,286431.0
2023-11-28 09:40:00,135.64,135.75,135.48,135.6,423305.0,134.8255,134.9349,134.6665,134.7858,423305.0
2023-11-28 09:45:00,135.59,135.83,135.56,135.67,178376.0,134.7758,135.0144,134.746,134.8553,178376.0
2023-11-28 09:50:00,135.67,135.72,135.55,135.63,172712.0,134.8553,134.905,134.7361,134.8156,172712.0
2023-11-28 09:55:00,135.63,135.7,135.48,135.56,218173.0,134.8156,134.8852,134.6665,134.746,218173.0
2023-11-28 10:00:00,135.56,135.94,135.42,135.85,277281.0,134.746,135.1237,134.6068,135.0343,277281.0
2023-11-28 10:05:00,135.86,135.91,135.74,135.81,113185.0,135.0442,135.0939,134.9249,134.9945,113185.0
2023-11-28 10:10:00,135.81,135.89,135.68,135.88,131551.0,134.9945,135.074,134.8653,135.0641,131551.0
2023-11-28 10:15:00,135.89,136.05,135.87,135.98,201398.0,135.074,135.2331,135.0541,135.1635,201398.0
2023-11-28 10:20:00,135.99,136.13,135.96,135.98,183130.0,135.1734,135.3126,135.1436,135.1635,183130.0
2023-11-28 10:25:00,135.97,136.18,135.96,136.0,152488.0,135.1535,135.3623,135.1436,135.1834,152488.0
2023-11-28 10:30:00,136.0,136.05,135.85,135.89,151372.0,135.1834,135.2331,135.0343,135.074,151372.0
2023-11-28 10:35:00,135.89,136.12,135.79,136.1,148025.0,135.074,135.3026,134.9746,135.2828,148025.0
2023-11-28 10:40:00,136.09,136.51,136.09,136.41,280142.0,135.2728,135.6903,135.2728,135.5909,280142.0
2023-11-28 10:45:00,136.41,136.51,136.29,136.39,140472.0,135.5909,135.6903,135.4716,135.571,140472.0
2023-11-28 10:50:00,136.38,136.43,136.23,136.23,107057.0,135.5611,135.6108,135.412,135.412,107057.0
2023-11-28 10:55:00,136.24,136.36,136.07,136.36,129388.0,135.4219,135.5412,135.2529,135.5412,129388.0
2023-11-28 11:00:00,136.36,136.41,136.21,136.4,88814.0,135.5412,135.5909,135.3921,135.581,88814.0
2023-11-28 11:05:00,136.4,136.54,136.29,136.29,190733.0,135.581,135.7201,135.4716,135.4716,190733.0
2023-11-28 11:10:00,136.3,136.43,136.2,136.42,91084.0,135.4816,135.6108,135.3822,135.6008,91084.0
2023-11-28 11:15:00,136.42,136.47,136.29,136.41,95548.0,135.6008,135.6505,135.4716,135.5909,95548.0
2023-11-28 11:20:00,136.41,136.55,136.37,136.55,107285.0,135.5909,135.7301,135.5511,135.7301,107285.0
2023-11-28 11:25:00,136.55,136.56,136.41,136.46,78142.0,135.7301,135.74,135.5909,135.6406,78142.0
2023-11-28 11:30:00,136.47,136.67,136.46,136.62,129327.0,135.6505,135.8493,135.6406,135.7996,129327.0
2023-11-28 11:35:00,136.63,136.75,136.61,136.69,106548.0,135.8096,135.9289,135.7897,135.8692,106548.0
2023-11-28 11:40:00,136.69,136.75,136.63,136.68,86788.0,135.8692,135.9289,135.8096,135.8593,86788.0
2023-11-28 11:45:00,136.67,136.7,136.56,136.65,154494.0,135.8493,135.8792,135.74,135.8295,154494.0
2023-11-28 11:50:00,136.65,136.68,136.52,136.63,116876.0,135.8295,135.8593,135.7002,135.8096,116876.0
2023-11-28 11:55:00,136.62,136.72,136.59,136.69,75445.0,135.7996,135.899,135.7698,135.8692,75445.0
2023-11-28 12:00:00,136.7,136.75,136.64,136.65,85098.0,135.8792,135.9289,135.8195,135.8295,85098.0
2023-11-28 12:05:00,136.65,136.69,136.59,136.63,164504.0,135.8295,135.8692,135.7698,135.8096,164504.0
2023-11-28 12:10:00,136.63,136.65,136.54,136.6,62600.0,135.8096,135.8295,135.7201,135.7798,62600.0
2023-11-28 12:15:00,136.61,136.86,136.6,136.79,166740.0,135.7897,136.0382,135.7798,135.9686,166740.0
2023-11-28 12:20:00,136.81,136.87,136.77,136.83,54942.0,135.9885,136.0481,135.9487,136.0084,54942.0
2023-11-28 12:25:00,136.83,136.85,136.76,136.76,95109.0,136.0084,136.0283,135.9388,135.9388,95109.0
2023-11-28 12:30:00,136.76,136.77,136.57,136.59,123722.0,135.9388,135.9487,135.7499,135.7698,123722.0
2023-11-28 12:35:00,136.6,136.72,136.59,136.67,54479.0,135.7798,135.899,135.7698,135.8493,54479.0
2023-11-28 12:40:00,136.67,136.67,136.51,136.55,40213.0,135.8493,135.8493,135.6903,135.7301,40213.0
2023-11-28 12:45:00,136.56,136.6,136.48,136.53,53158.0,135.74,135.7798,135.6605,135.7102,53158.0
2023-11-28 12:50:00,136.52,136.58,136.42,136.53,77119.0,135.7002,135.7599,135.6008,135.7102,77119.0
2023-11-28 12:55:00,136.53,136.59,136.52,136.55,34806.0,135.7102,135.7698,135.7002,135.7301,34806.0
2023-11-28 13:00:00,136.55,136.58,136.18,136.37,233570.0,135.7301,135.7599,135.3623,135.5511,233570.0
2023-11-28 13:05:00,136.38,136.49,136.36,136.39,70682.0,135.5611,135.6704,135.5412,135.571,70682.0
2023-11-28 13:10:00,136.37,136.4,136.2,136.31,94752.0,135.5511,135.581,135.3822,135.4915,94752.0
2023-11-28 13:15:00,136.3,136.43,136.22,136.41,52016.0,135.4816,135.6108,135.402,135.5909,52016.0
2023-11-28 13:20:00,136.42,136.48,136.38,136.39,59151.0,135.6008,135.6605,135.5611,135.571,59151.0
2023-11-28 13:25:00,136.39,136.54,136.38,136.52,143368.0,135.571,135.7201,135.5611,135.7002,143368.0
2023-11-28 13:30:00,136.52,136.56,136.44,136.51,79542.0,135.7002,135.74,135.6207,135.6903,79542.0
2023-11-28 13:35:00,136.5,136.6,136.48,136.58,52938.0,135.6804,135.7798,135.6605,135.7599,52938.0
2023-11-28 13:40:00,136.58,136.66,136.56,136.61,71444.0,135.7599,135.8394,135.74,135.7897,71444.0
2023-11-28 13:45:00,136.62,136.65,136.53,136.61,49963.0,135.7996,135.8295,135.7102,135.7897,49963.0
2023-11-28 13:50:00,136.59,136.72,136.58,136.67,81975.0,135.7698,135.899,135.7599,135.8493,81975.0
2023-11-28 13:55:00,136.67,136.68,136.58,136.61,54867.0,135.8493,135.8593,135.7599,135.7897,54867.0
2023-11-28 14:00:00,136.62,136.66,136.59,136.61,45759.0,135.7996,135.8394,135.7698,135.7897,45759.0
2023-11-28 14:05:00,136.61,136.68,136.49,136.55,79861.0,135.7897,135.8593,135.6704,135.7301,79861.0
2023-11-28 14:10:00,136.55,136.67,136.54,136.55,77134.0,135.7301,135.8493,135.7201,135.7301,77134.0
2023-11-28 14:15:00,136.54,136.65,136.53,136.58,84745.0,135.7201,135.8295,135.7102,135.7599,84745.0
2023-11-28 14:20:00,136.59,136.69,136.55,136.57,117118.0,135.7698,135.8692,135.7301,135.7499,117118.0
2023-11-28 14:25:00,136.58,136.62,136.48,136.49,56872.0,135.7599,135.7996,135.6605,135.6704,56872.0
2023-11-28 14:30:00,136.5,136.51,136.39,136.49,91296.0,135.6804,135.6903,135.571,135.6704,91296.0
2023-11-28 14:35:00,136.5,136.65,136.5,136.64,89518.0,135.6804,135.8295,135.6804,135.8195,89518.0
2023-11-28 14:40:00,136.64,136.68,136.58,136.67,84268.0,135.8195,135.8593,135.7599,135.8493,84268.0
2023-11-28 14:45:00,136.67,136.72,136.59,136.63,79307.0,135.8493,135.899,135.7698,135.8096,79307.0
2023-11-28 14:50:00,136.64,136.8,136.63,136.78,87801.0,135.8195,135.9786,135.8096,135.9587,87801.0
2023-11-28 14:55:00,136.79,136.82,136.67,136.71,94591.0,135.9686,135.9984,135.8493,135.8891,94591.0
2023-11-28 15:00:00,136.71,136.73,136.63,136.72,64179.0,135.8891,135.909,135.8096,135.899,64179.0
2023-11-28 15:05:00,136.71,136.73,136.62,136.64,82475.0,135.8891,135.909,135.7996,135.8195,82475.0
2023-11-28 15:10:00,136.64,136.72,136.61,136.68,87447.0,135.8195,135.899,135.7897,135.8593,87447.0
2023-11-28 15:15:00,136.67,136.72,136.58,136.58,92814.0,135.8493,135.899,135.7599,135.7599,92814.0
2023-11-28 15:20:00,136.58,136.64,136.49,136.59,139947.0,135.7599,135.8195,135.6704,135.7698,139947.0
2023-11-28 15:25:00,136.58,136.71,136.58,136.69,110560.0,135.7599,135.8891,135.7599,135.8692,110560.0
2023-11-28 15:30:00,136.69,136.75,136.68,136.74,93757.0,135.8692,135.9289,135.8593,135.9189,93757.0
2023-11-28 15:35:00,136.75,136.76,136.68,136.7,122462.0,135.9289,135.9388,135.8593,135.8792,122462.0
2023-11-28 15:40:00,136.7,136.82,136.66,136.76,150777.0,135.8792,135.9984,135.8394,135.9388,150777.0
2023-11-28 15:45:00,136.76,136.98,136.76,136.96,221278.0,135.9388,136.1575,135.9388,136.1376,221278.0
2023-11-28 15:50:00,136.96,137.21,136.91,137.13,581445.0,136.1376,136.3861,136.0879,136.3066,581445.0
2023-11-28 15:55:00,137.09,137.25,137.03,137.18,1120674.0,136.2668,136.4259,136.2072,136.3563,1120674.0
2023-11-29 09:30:00,137.56,138.29,137.55,138.24,895558.0,136.734,137.4596,136.724,137.4099,895558.0
2023-11-29 09:35:00,138.22,138.23,137.86,137.86,475849.0,137.39,137.4,137.0322,137.0322,475849.0
2023-11-29 09:40:00,137.87,138.0,137.75,137.9,244836.0,137.0421,137.1713,136.9228,137.0719,244836.0
2023-11-29 09:45:00,137.91,138.01,137.91,137.93,248937.0,137.0819,137.1813,137.0819,137.1018,248937.0
2023-11-29 09:50:00,137.93,137.93,137.73,137.75,179589.0,137.1018,137.1018,136.903,136.9228,179589.0
2023-11-29 09:55:00,137.74,137.82,137.53,137.56,199521.0,136.9129,136.9924,136.7042,136.734,199521.0
2023-11-29 10:00:00,137.56,137.78,137.24,137.24,279197.0,136.734,136.9527,136.4159,136.4159,279197.0
2023-11-29 10:05:00,137.23,137.31,136.91,137.0,337927.0,136.406,136.4855,136.0879,136.1774,337927.0
2023-11-29 10:10:00,136.99,137.0,136.8,136.84,330713.0,136.1674,136.1774,135.9786,136.0183,330713.0
2023-11-29 10:15:00,136.84,136.98,136.63,136.64,229386.0,136.0183,136.1575,135.8096,135.8195,229386.0
2023-11-29 10:20:00,136.64,136.75,136.32,136.38,303441.0,135.8195,135.9289,135.5014,135.5611,303441.0
2023-11-29 10:25:00,136.38,136.47,136.23,136.25,269538.0,135.5611,135.6505,135.412,135.4319,269538.0
2023-11-29 10:30:00,136.26,136.46,136.08,136.09,351853.0,135.4418,135.6406,135.2629,135.2728,351853.0
2023-11-29 10:35:00,136.1,136.22,135.74,135.9,493174.0,135.2828,135.402,134.9249,135.084,493174.0
2023-11-29 10:40:00,135.9,136.07,135.77,135.89,234137.0,135.084,135.2529,134.9547,135.074,234137.0
2023-11-29 10:45:00,135.89,135.91,135.74,135.9,286336.0,135.074,135.0939,134.9249,135.084,286336.0
2023-11-29 10:50:00,135.89,136.21,135.86,136.14,270409.0,135.074,135.3921,135.0442,135.3225,270409.0
2023-11-29 10:55:00,136.14,136.23,135.99,136.01,265342.0,135.3225,135.412,135.1734,135.1933,265342.0
2023-11-29 11:00:00,136.01,136.14,135.97,136.0,229817.0,135.1933,135.3225,135.1535,135.1834,229817.0
2023-11-29 11:05:00,136.01,136.04,135.73,135.79,282993.0,135.1933,135.2231,134.915,134.9746,282993.0
2023-11-29 11:10:00,135.8,135.8,135.56,135.63,537811.0,134.9846,134.9846,134.746,134.8156,537811.0
2023-11-29 11:15:00,135.63,135.73,135.56,135.67,349217.0,134.8156,134.915,134.746,134.8553,349217.0
2023-11-29 11:20:00,135.66,135.66,135.22,135.34,722746.0,134.8454,134.8454,134.408,134.5273,722746.0
2023-11-29 11:25:00,135.34,135.54,135.32,135.53,378210.0,134.5273,134.7261,134.5074,134.7162,378210.0
2023-11-29 11:30:00,135.53,135.59,135.47,135.55,118384.0,134.7162,134.7758,134.6565,134.7361,118384.0
2023-11-29 11:35:00,135.56,135.76,135.56,135.66,380815.0,134.746,134.9448,134.746,134.8454,380815.0
2023-11-29 11:40:00,135.66,135.75,135.65,135.67,121501.0,134.8454,134.9349,134.8355,134.8553,121501.0
2023-11-29 11:45:00,135.67,135.85,135.67,135.84,225042.0,134.8553,135.0343,134.8553,135.0243,225042.0
2023-11-29 11:50:00,135.84,135.86,135.75,135.86,106657.0,135.0243,135.0442,134.9349,135.0442,106657.0
2023-11-29 11:55:00,135.86,135.89,135.79,135.82,79811.0,135.0442,135.074,134.9746,135.0044,79811.0
2023-11-29 12:00:00,135.83,135.91,135.74,135.76,85348.0,135.0144,135.0939,134.9249,134.9448,85348.0
2023-11-29 12:05:00,135.77,135.79,135.69,135.78,108396.0,134.9547,134.9746,134.8752,134.9647,108396.0
2023-11-29 12:10:00,135.79,135.85,135.75,135.78,67354.0,134.9746,135.0343,134.9349,134.9647,67354.0
2023-11-29 12:15:00,135.78,135.87,135.77,135.77,80619.0,134.9647,135.0541,134.9547,134.9547,80619.0
2023-11-29 12:20:00,135.78,135.83,135.68,135.69,89801.0,134.9647,135.0144,134.8653,134.8752,89801.0
2023-11-29 12:25:00,135.69,135.71,135.57,135.65,186221.0,134.8752,134.8951,134.7559,134.8355,186221.0
2023-11-29 12:30:00,135.66,135.78,135.62,135.75,87475.0,134.8454,134.9647,134.8056,134.9349,87475.0
2023-11-29 12:35:00,135.75,135.77,135.63,135.68,78885.0,134.9349,134.9547,134.8156,134.8653,78885.0
2023-11-29 12:40:00,135.67,135.73,135.61,135.68,105877.0,134.8553,134.915,134.7957,134.8653,105877.0
2023-11-29 12:45:00,135.67,135.68,135.57,135.59,115970.0,134.8553,134.8653,134.7559,134.7758,115970.0
2023-11-29 12:50:00,135.59,135.63,135.51,135.6,113480.0,134.7758,134.8156,134.6963,134.7858,113480.0
2023-11-29 12:55:00,135.6,135.63,135.55,135.61,66058.0,134.7858,134.8156,134.7361,134.7957,66058.0
2023-11-29 13:00:00,135.62,135.7,135.54,135.56,175601.0,134.8056,134.8852,134.7261,134.746,175601.0
2023-11-29 13:05:00,135.56,135.6,135.39,135.58,126687.0,134.746,134.7858,134.577,134.7659,126687.0
2023-11-29 13:10:00,135.59,135.65,135.49,135.53,73454.0,134.7758,134.8355,134.6764,134.7162,73454.0
2023-11-29 13:15:00,135.53,135.54,135.44,135.44,47453.0,134.7162,134.7261,134.6267,134.6267,47453.0
2023-11-29 13:20:00,135.44,135.47,135.36,135.39,74467.0,134.6267,134.6565,134.5472,134.577,74467.0
2023-11-29 13:25:00,135.39,135.49,135.34,135.39,118363.0,134.577,134.6764,134.5273,134.577,118363.0
2023-11-29 13:30:00,135.4,135.4,135.17,135.22,142890.0,134.587,134.587,134.3583,134.408,142890.0
2023-11-29 13:35:00,135.23,135.27,135.16,135.26,116505.0,134.418,134.4577,134.3484,134.4478,116505.0
2023-11-29 13:40:00,135.27,135.29,135.16,135.17,92953.0,134.4577,134.4776,134.3484,134.3583,92953.0
2023-11-29 13:45:00,135.17,135.28,135.16,135.2,100234.0,134.3583,134.4677,134.3484,134.3882,100234.0
2023-11-29 13:50:00,135.2,135.36,135.19,135.34,123607.0,134.3882,134.5472,134.3782,134.5273,123607.0
2023-11-29 13:55:00,135.34,135.43,135.33,135.37,117384.0,134.5273,134.6168,134.5174,134.5571,117384.0
2023-11-29 14:00:00,135.37,135.42,135.14,135.18,115467.0,134.5571,134.6068,134.3285,134.3683,115467.0
2023-11-29 14:05:00,135.19,135.33,135.16,135.31,66756.0,134.3782,134.5174,134.3484,134.4975,66756.0
2023-11-29 14:10:00,135.31,135.44,135.29,135.41,112217.0,134.4975,134.6267,134.4776,134.5969,112217.0
2023-11-29 14:15:00,135.41,135.5,135.39,135.44,93623.0,134.5969,134.6864,134.577,134.6267,93623.0
2023-11-29 14:20:00,135.45,135.5,135.37,135.39,69296.0,134.6367,134.6864,134.5571,134.577,69296.0
2023-11-29 14:25:00,135.39,135.4,135.3,135.37,76731.0,134.577,134.587,134.4876,134.5571,76731.0
2023-11-29 14:30:00,135.37,135.37,135.21,135.25,71247.0,134.5571,134.5571,134.3981,134.4379,71247.0
2023-11-29 14:35:00,135.25,135.27,135.02,135.03,143897.0,134.4379,134.4577,134.2092,134.2192,143897.0
2023-11-29 14:40:00,135.03,135.15,135.01,135.13,80312.0,134.2192,134.3385,134.1993,134.3186,80312.0
2023-11-29 14:45:00,135.12,135.22,135.1,135.19,81007.0,134.3086,134.408,134.2888,134.3782,81007.0
2023-11-29 14:50:00,135.19,135.28,135.17,135.23,57367.0,134.3782,134.4677,134.3583,134.418,57367.0
2023-11-29 14:55:00,135.24,135.24,135.15,135.17,85575.0,134.4279,134.4279,134.3385,134.3583,85575.0
2023-11-29 15:00:00,135.17,135.19,134.95,134.99,318627.0,134.3583,134.3782,134.1397,134.1794,318627.0
2023-11-29 15:05:00,134.99,135.05,134.92,135.02,137170.0,134.1794,134.2391,134.1098,134.2092,137170.0
2023-11-29 15:10:00,135.03,135.03,134.91,134.97,82200.0,134.2192,134.2192,134.0999,134.1595,82200.0
2023-11-29 15:15:00,134.98,135.04,134.86,135.03,428088.0,134.1695,134.2291,134.0502,134.2192,428088.0
2023-11-29 15:20:00,135.02,135.06,134.91,134.93,300008.0,134.2092,134.249,134.0999,134.1198,300008.0
2023-11-29 15:25:00,134.94,135.01,134.84,134.98,184850.0,134.1297,134.1993,134.0303,134.1695,184850.0
2023-11-29 15:30:00,134.99,135.01,134.91,134.94,123856.0,134.1794,134.1993,134.0999,134.1297,123856.0
2023-11-29 15:35:00,134.93,134.94,134.85,134.93,265856.0,134.1198,134.1297,134.0403,134.1198,265856.0
2023-11-29 15:40:00,134.94,135.06,134.93,135.05,211250.0,134.1297,134.249,134.1198,134.2391,211250.0
2023-11-29 15:45:00,135.05,135.09,134.98,135.05,224046.0,134.2391,134.2788,134.1695,134.2391,224046.0
2023-11-29 15:50:00,135.05,135.13,135.0,135.03,447431.0,134.2391,134.3186,134.1894,134.2192,447431.0
2023-11-29 15:55:00,135.02,135.03,134.88,134.98,945132.0,134.2092,134.2192,134.0701,134.1695,945132.0
2023-11-30 09:30:00,134.99,135.55,134.85,135.33,817390.0,134.1794,134.7361,134.0403,134.5174,817390.0
2023-11-30 09:35:00,135.34,135.36,134.62,134.77,311512.0,134.5273,134.5472,133.8116,133.9607,311512.0
2023-11-30 09:40:00,134.77,134.78,134.23,134.34,389429.0,133.9607,133.9707,133.424,133.5333,389429.0
2023-11-30 09:45:00,134.35,134.41,134.05,134.34,381746.0,133.5433,133.6029,133.2451,133.5333,381746.0
2023-11-30 09:50:00,134.33,134.39,134.14,134.28,248728.0,133.5234,133.583,133.3345,133.4737,248728.0
2023-11-30 09:55:00,134.27,134.28,133.9,133.92,282123.0,133.4637,133.4737,133.096,133.1158,282123.0
2023-11-30 10:00:00,133.92,133.97,133.51,133.53,375713.0,133.1158,133.1655,132.7083,132.7282,375713.0
2023-11-30 10:05:00,133.53,133.7,133.38,133.44,351057.0,132.7282,132.8972,132.5791,132.6387,351057.0
2023-11-30 10:10:00,133.44,133.6,133.25,133.55,454004.0,132.6387,132.7978,132.4499,132.7481,454004.0
2023-11-30 10:15:00,133.55,133.79,133.46,133.51,310206.0,132.7481,132.9866,132.6586,132.7083,310206.0
2023-11-30 10:20:00,133.53,133.61,133.3,133.31,317083.0,132.7282,132.8077,132.4996,132.5095,317083.0
2023-11-30 10:25:00,133.31,133.38,132.86,132.88,566351.0,132.5095,132.5791,132.0622,132.0821,566351.0
2023-11-30 10:30:00,132.88,133.1,132.87,132.99,304118.0,132.0821,132.3008,132.0722,132.1914,304118.0
2023-11-30 10:35:00,132.98,133.04,132.73,132.82,262698.0,132.1815,132.2411,131.933,132.0225,262698.0
2023-11-30 10:40:00,132.81,132.95,132.77,132.84,217593.0,132.0125,132.1517,131.9728,132.0423,217593.0
2023-11-30 10:45:00,132.83,132.91,132.47,132.5,345795.0,132.0324,132.1119,131.6746,131.7044,345795.0
2023-11-30 10:50:00,132.5,132.63,132.46,132.5,290800.0,131.7044,131.8336,131.6646,131.7044,290800.0
2023-11-30 10:55:00,132.5,132.66,132.3,132.6,568708.0,131.7044,131.8634,131.5056,131.8038,568708.0
2023-11-30 11:00:00,132.59,132.82,132.55,132.64,368890.0,131.7938,132.0225,131.7541,131.8435,368890.0
2023-11-30 11:05:00,132.65,132.71,132.39,132.44,266289.0,131.8535,131.9131,131.595,131.6447,266289.0
2023-11-30 11:10:00,132.43,132.47,132.29,132.43,200300.0,131.6348,131.6746,131.4956,131.6348,200300.0
2023-11-30 11:15:00,132.44,132.49,132.21,132.24,324696.0,131.6447,131.6944,131.4161,131.4459,324696.0
2023-11-30 11:20:00,132.25,132.4,132.21,132.25,244048.0,131.4559,131.605,131.4161,131.4559,244048.0
2023-11-30 11:25:00,132.25,132.25,132.03,132.07,340780.0,131.4559,131.4559,131.2372,131.277,340780.0
2023-11-30 11:30:00,132.06,132.13,131.88,132.03,322379.0,131.267,131.3366,131.0881,131.2372,322379.0
2023-11-30 11:35:00,132.03,132.29,132.0,132.17,167369.0,131.2372,131.4956,131.2074,131.3764,167369.0
2023-11-30 11:40:00,132.16,132.25,132.01,132.05,211155.0,131.3664,131.4559,131.2173,131.2571,211155.0
2023-11-30 11:45:00,132.05,132.07,131.93,131.98,164082.0,131.2571,131.277,131.1378,131.1875,164082.0
2023-11-30 11:50:00,131.97,132.07,131.88,131.9,262570.0,131.1776,131.277,131.0881,131.108,262570.0
2023-11-30 11:55:00,131.9,131.95,131.85,131.88,224296.0,131.108,131.1577,131.0583,131.0881,224296.0
2023-11-30 12:00:00,131.88,132.23,131.88,132.19,281322.0,131.0881,131.436,131.0881,131.3962,281322.0
2023-11-30 12:05:00,132.2,132.28,132.08,132.19,202283.0,131.4062,131.4857,131.2869,131.3962,202283.0
2023-11-30 12:10:00,132.17,132.24,132.15,132.2,148808.0,131.3764,131.4459,131.3565,131.4062,148808.0
2023-11-30 12:15:00,132.19,132.23,132.02,132.03,149209.0,131.3962,131.436,131.2273,131.2372,149209.0
2023-11-30 12:20:00,132.03,132.1,131.9,131.96,356900.0,131.2372,131.3068,131.108,131.1676,356900.0
2023-11-30 12:25:00,131.95,131.98,131.79,131.82,246589.0,131.1577,131.1875,130.9986,131.0285,246589.0
2023-11-30 12:30:00,131.82,131.89,131.66,131.74,231114.0,131.0285,131.098,130.8694,130.9489,231114.0
2023-11-30 12:35:00,131.74,131.83,131.69,131.73,149788.0,130.9489,131.0384,130.8992,130.939,149788.0
2023-11-30 12:40:00,131.72,131.91,131.69,131.84,171801.0,130.9291,131.1179,130.8992,131.0483,171801.0
2023-11-30 12:45:00,131.84,132.03,131.82,131.86,237973.0,131.0483,131.2372,131.0285,131.0682,237973.0
2023-11-30 12:50:00,131.86,131.9,131.76,131.81,150046.0,131.0682,131.108,130.9688,131.0185,150046.0
2023-11-30 12:55:00,131.81,131.84,131.74,131.8,134512.0,131.0185,131.0483,130.9489,131.0086,134512.0
2023-11-30 13:00:00,131.81,131.83,131.7,131.78,107179.0,131.0185,131.0384,130.9092,130.9887,107179.0
2023-11-30 13:05:00,131.78,131.8,131.59,131.61,235024.0,130.9887,131.0086,130.7998,130.8197,235024.0
2023-11-30 13:10:00,131.61,131.66,131.53,131.57,126143.0,130.8197,130.8694,130.7402,130.78,126143.0
2023-11-30 13:15:00,131.58,131.64,131.54,131.62,103903.0,130.7899,130.8495,130.7501,130.8297,103903.0
2023-11-30 13:20:00,131.62,131.71,131.59,131.65,107136.0,130.8297,130.9191,130.7998,130.8595,107136.0
2023-11-30 13:25:00,131.65,131.65,131.45,131.46,270075.0,130.8595,130.8595,130.6607,130.6706,270075.0
2023-11-30 13:30:00,131.47,131.57,131.4,131.56,244124.0,130.6806,130.78,130.611,130.77,244124.0
2023-11-30 13:35:00,131.55,131.59,131.39,131.42,185279.0,130.7601,130.7998,130.601,130.6309,185279.0
2023-11-30 13:40:00,131.42,131.48,131.31,131.32,178471.0,130.6309,130.6905,130.5215,130.5315,178471.0
2023-11-30 13:45:00,131.32,131.45,131.28,131.36,150272.0,130.5315,130.6607,130.4917,130.5712,150272.0
2023-11-30 13:50:00,131.36,131.39,131.3,131.32,101468.0,130.5712,130.601,130.5116,130.5315,101468.0
2023-11-30 13:55:00,131.33,131.45,131.31,131.43,137984.0,130.5414,130.6607,130.5215,130.6408,137984.0
2023-11-30 14:00:00,131.43,131.54,131.39,131.44,206320.0,130.6408,130.7501,130.601,130.6507,206320.0
2023-11-30 14:05:00,131.44,131.52,131.41,131.5,127121.0,130.6507,130.7303,130.6209,130.7104,127121.0
2023-11-30 14:10:00,131.5,131.57,131.49,131.56,143398.0,130.7104,130.78,130.7004,130.77,143398.0
2023-11-30 14:15:00,131.56,131.73,131.55,131.68,192188.0,130.77,130.939,130.7601,130.8893,192188.0
2023-11-30 14:20:00,131.68,131.76,131.65,131.75,168989.0,130.8893,130.9688,130.8595,130.9589,168989.0
2023-11-30 14:25:00,131.75,131.76,131.53,131.54,143083.0,130.9589,130.9688,130.7402,130.7501,143083.0
2023-11-30 14:30:00,131.55,131.65,131.45,131.65,126974.0,130.7601,130.8595,130.6607,130.8595,126974.0
2023-11-30 14:35:00,131.65,131.67,131.53,131.61,173777.0,130.8595,130.8794,130.7402,130.8197,173777.0
2023-11-30 14:40:00,131.61,131.81,131.59,131.73,141330.0,130.8197,131.0185,130.7998,130.939,141330.0
2023-11-30 14:45:00,131.73,131.88,131.67,131.88,216618.0,130.939,131.0881,130.8794,131.0881,216618.0
2023-11-30 14:50:00,131.88,131.94,131.83,131.94,233586.0,131.0881,131.1477,131.0384,131.1477,233586.0
2023-11-30 14:55:00,131.94,132.01,131.89,131.99,199674.0,131.1477,131.2173,131.098,131.1974,199674.0
2023-11-30 15:00:00,131.99,132.0,131.8,131.85,132117.0,131.1974,131.2074,131.0086,131.0583,132117.0
2023-11-30 15:05:00,131.84,131.88,131.64,131.75,229776.0,131.0483,131.0881,130.8495,130.9589,229776.0
2023-11-30 15:10:00,131.76,131.81,131.6,131.61,205400.0,130.9688,131.0185,130.8098,130.8197,205400.0
2023-11-30 15:15:00,131.61,131.66,131.47,131.53,250115.0,130.8197,130.8694,130.6806,130.7402,250115.0
2023-11-30 15:20:00,131.53,131.56,131.37,131.41,196691.0,130.7402,130.77,130.5812,130.6209,196691.0
2023-11-30 15:25:00,131.41,131.58,131.35,131.53,286803.0,130.6209,130.7899,130.5613,130.7402,286803.0
2023-11-30 15:30:00,131.53,131.59,131.47,131.56,292699.0,130.7402,130.7998,130.6806,130.77,292699.0
2023-11-30 15:35:00,131.56,131.59,131.51,131.58,262857.0,130.77,130.7998,130.7203,130.7899,262857.0
2023-11-30 15:40:00,131.58,131.84,131.57,131.84,377052.0,130.7899,131.0483,130.78,131.0483,377052.0
2023-11-30 15:45:00,131.84,131.92,131.7,131.76,425853.0,131.0483,131.1279,130.9092,130.9688,425853.0
2023-11-30 15:50:00,131.77,132.55,131.7,132.38,1586050.0,130.9788,131.7541,130.9092,131.5851,1586050.0
2023-11-30 15:55:00,132.38,132.57,132.33,132.49,2401324.0,131.5851,131.774,131.5354,131.6944,2401324.0
2023-12-01 09:30:00,131.85,132.11,131.45,131.54,810245.0,131.0583,131.3167,130.6607,130.7501,810245.0
2023-12-01 09:35:00,131.55,131.65,131.22,131.4,543426.0,130.7601,130.8595,130.4321,130.611,543426.0
2023-12-01 09:40:00,131.4,131.64,131.2,131.28,656184.0,130.611,130.8495,130.4122,130.4917,656184.0
2023-12-01 09:45:00,131.29,131.46,130.98,131.0,499033.0,130.5016,130.6706,130.1935,130.2134,499033.0
2023-12-01 09:50:00,131.01,131.22,130.99,131.18,310163.0,130.2233,130.4321,130.2034,130.3923,310163.0
2023-12-01 09:55:00,131.21,131.21,130.91,131.0,505710.0,130.4221,130.4221,130.1239,130.2134,505710.0
2023-12-01 10:00:00,131.02,131.55,130.84,131.52,537693.0,130.2333,130.7601,130.0543,130.7303,537693.0
2023-12-01 10:05:00,131.53,131.79,131.36,131.6,348052.0,130.7402,130.9986,130.5712,130.8098,348052.0
2023-12-01 10:10:00,131.6,131.75,131.47,131.5,286746.0,130.8098,130.9589,130.6806,130.7104,286746.0
2023-12-01 10:15:00,131.5,131.53,131.08,131.19,329647.0,130.7104,130.7402,130.2929,130.4022,329647.0
2023-12-01 10:20:00,131.19,131.31,131.01,131.03,242353.0,130.4022,130.5215,130.2233,130.2432,242353.0
2023-12-01 10:25:00,131.03,131.03,130.75,130.77,305378.0,130.2432,130.2432,129.9649,129.9848,305378.0
2023-12-01 10:30:00,130.77,131.05,130.66,131.04,483207.0,129.9848,130.2631,129.8754,130.2531,483207.0
2023-12-01 10:35:00,131.03,131.12,130.94,130.95,285158.0,130.2432,130.3327,130.1537,130.1637,285158.0
2023-12-01 10:40:00,130.95,131.11,130.83,131.03,235844.0,130.1637,130.3227,130.0444,130.2432,235844.0
2023-12-01 10:45:00,131.02,131.07,130.9,130.95,233424.0,130.2333,130.283,130.114,130.1637,233424.0
2023-12-01 10:50:00,130.96,130.96,130.77,130.86,241340.0,130.1736,130.1736,129.9848,130.0742,241340.0
2023-12-01 10:55:00,130.86,130.98,130.8,130.88,141880.0,130.0742,130.1935,130.0146,130.0941,141880.0
2023-12-01 11:00:00,130.88,131.17,130.7,131.05,380697.0,130.0941,130.3824,129.9152,130.2631,380697.0
2023-12-01 11:05:00,131.04,131.15,130.84,130.94,346885.0,130.2531,130.3625,130.0543,130.1537,346885.0
2023-12-01 11:10:00,130.93,131.44,130.93,131.38,612890.0,130.1438,130.6507,130.1438,130.5911,612890.0
2023-12-01 11:15:00,131.37,131.4,131.01,131.02,298334.0,130.5812,130.611,130.2233,130.2333,298334.0
2023-12-01 11:20:00,131.02,131.05,130.8,130.9,296115.0,130.2333,130.2631,130.0146,130.114,296115.0
2023-12-01 11:25:00,130.9,131.09,130.9,131.05,224063.0,130.114,130.3028,130.114,130.2631,224063.0
2023-12-01 11:30:00,131.05,131.06,130.79,131.01,389114.0,130.2631,130.273,130.0046,130.2233,389114.0
2023-12-01 11:35:00,131.0,131.15,130.82,131.13,214379.0,130.2134,130.3625,130.0345,130.3426,214379.0
2023-12-01 11:40:00,131.13,131.61,131.09,131.43,379627.0,130.3426,130.8197,130.3028,130.6408,379627.0
2023-12-01 11:45:00,131.43,131.44,131.2,131.33,196518.0,130.6408,130.6507,130.4122,130.5414,196518.0
2023-12-01 11:50:00,131.32,131.56,131.2,131.42,340907.0,130.5315,130.77,130.4122,130.6309,340907.0
2023-12-01 11:55:00,131.43,131.48,131.39,131.41,158015.0,130.6408,130.6905,130.601,130.6209,158015.0
2023-12-01 12:00:00,131.41,131.49,131.32,131.47,242932.0,130.6209,130.7004,130.5315,130.6806,242932.0
2023-12-01 12:05:00,131.46,131.5,131.31,131.39,419606.0,130.6706,130.7104,130.5215,130.601,419606.0
2023-12-01 12:10:00,131.39,131.59,131.33,131.53,204922.0,130.601,130.7998,130.5414,130.7402,204922.0
2023-12-01 12:15:00,131.53,131.67,131.47,131.58,161723.0,130.7402,130.8794,130.6806,130.7899,161723.0
2023-12-01 12:20:00,131.58,131.74,131.56,131.73,203903.0,130.7899,130.9489,130.77,130.939,203903.0
2023-12-01 12:25:00,131.72,131.98,131.72,131.95,154754.0,130.9291,131.1875,130.9291,131.1577,154754.0
2023-12-01 12:30:00,131.94,131.99,131.84,131.87,156660.0,131.1477,131.1974,131.0483,131.0782,156660.0
2023-12-01 12:35:00,131.88,132.01,131.74,131.92,171067.0,131.0881,131.2173,130.9489,131.1279,171067.0
2023-12-01 12:40:00,131.93,131.98,131.84,131.91,134764.0,131.1378,131.1875,131.0483,131.1179,134764.0
2023-12-01 12:45:00,131.91,131.91,131.77,131.84,180631.0,131.1179,131.1179,130.9788,131.0483,180631.0
2023-12-01 12:50:00,131.84,131.97,131.8,131.88,152375.0,131.0483,131.1776,131.0086,131.0881,152375.0
2023-12-01 12:55:00,131.88,131.95,131.81,131.84,368380.0,131.0881,131.1577,131.0185,131.0483,368380.0
2023-12-01 13:00:00,131.85,131.95,131.77,131.78,211164.0,131.0583,131.1577,130.9788,130.9887,211164.0
2023-12-01 13:05:00,131.78,131.81,131.64,131.68,202014.0,130.9887,131.0185,130.8495,130.8893,202014.0
2023-12-01 13:10:00,131.68,131.75,131.5,131.56,159873.0,130.8893,130.9589,130.7104,130.77,159873.0
2023-12-01 13:15:00,131.55,131.62,131.47,131.62,165357.0,130.7601,130.8297,130.6806,130.8297,165357.0
2023-12-01 13:20:00,131.62,131.91,131.59,131.88,127479.0,130.8297,131.1179,130.7998,131.0881,127479.0
2023-12-01 13:25:00,131.88,131.9,131.66,131.66,181213.0,131.0881,131.108,130.8694,130.8694,181213.0
2023-12-01 13:30:00,131.67,131.74,131.61,131.63,153311.0,130.8794,130.9489,130.8197,130.8396,153311.0
2023-12-01 13:35:00,131.63,131.67,131.45,131.46,200074.0,130.8396,130.8794,130.6607,130.6706,200074.0
2023-12-01 13:40:00,131.45,131.6,131.37,131.6,212518.0,130.6607,130.8098,130.5812,130.8098,212518.0
2023-12-01 13:45:00,131.6,131.64,131.52,131.56,157906.0,130.8098,130.8495,130.7303,130.77,157906.0
2023-12-01 13:50:00,131.55,131.57,131.45,131.48,144264.0,130.7601,130.78,130.6607,130.6905,144264.0
2023-12-01 13:55:00,131.47,131.55,131.39,131.46,127552.0,130.6806,130.7601,130.601,130.6706,127552.0
2023-12-01 14:00:00,131.46,131.49,131.34,131.37,157285.0,130.6706,130.7004,130.5513,130.5812,157285.0
2023-12-01 14:05:00,131.37,131.41,131.29,131.31,190546.0,130.5812,130.6209,130.5016,130.5215,190546.0
2023-12-01 14:10:00,131.32,131.59,131.32,131.58,192644.0,130.5315,130.7998,130.5315,130.7899,192644.0
2023-12-01 14:15:00,131.57,131.66,131.53,131.53,154854.0,130.78,130.8694,130.7402,130.7402,154854.0
2023-12-01 14:20:00,131.53,131.68,131.49,131.67,170857.0,130.7402,130.8893,130.7004,130.8794,170857.0
2023-12-01 14:25:00,131.67,131.72,131.59,131.63,148127.0,130.8794,130.9291,130.7998,130.8396,148127.0
2023-12-01 14:30:00,131.63,131.71,131.56,131.69,139605.0,130.8396,130.9191,130.77,130.8992,139605.0
2023-12-01 14:35:00,131.69,131.74,131.62,131.69,183028.0,130.8992,130.9489,130.8297,130.8992,183028.0
2023-12-01 14:40:00,131.68,131.69,131.5,131.62,171567.0,130.8893,130.8992,130.7104,130.8297,171567.0
2023-12-01 14:45:00,131.62,131.63,131.51,131.55,222347.0,130.8297,130.8396,130.7203,130.7601,222347.0
2023-12-01 14:50:00,131.54,131.54,131.47,131.52,159708.0,130.7501,130.7501,130.6806,130.7303,159708.0
2023-12-01 14:55:00,131.51,131.7,131.49,131.68,166208.0,130.7203,130.9092,130.7004,130.8893,166208.0
2023-12-01 15:00:00,131.67,131.75,131.62,131.72,132546.0,130.8794,130.9589,130.8297,130.9291,132546.0
2023-12-01 15:05:00,131.71,131.72,131.5,131.67,226164.0,130.9191,130.9291,130.7104,130.8794,226164.0
2023-12-01 15:10:00,131.68,131.78,131.65,131.74,160023.0,130.8893,130.9887,130.8595,130.9489,160023.0
2023-12-01 15:15:00,131.75,131.77,131.66,131.75,153322.0,130.9589,130.9788,130.8694,130.9589,153322.0
2023-12-01 15:20:00,131.75,131.77,131.67,131.72,151204.0,130.9589,130.9788,130.8794,130.9291,151204.0
2023-12-01 15:25:00,131.72,131.88,131.7,131.86,143278.0,130.9291,131.0881,130.9092,131.0682,143278.0
2023-12-01 15:30:00,131.86,131.93,131.78,131.91,238740.0,131.0682,131.1378,130.9887,131.1179,238740.0
2023-12-01 15:35:00,131.9,131.96,131.79,131.83,212239.0,131.108,131.1676,130.9986,131.0384,212239.0
2023-12-01 15:40:00,131.84,131.87,131.76,131.78,260905.0,131.0483,131.0782,130.9688,130.9887,260905.0
2023-12-01 15:45:00,131.78,131.8,131.67,131.77,388036.0,130.9887,131.0086,130.8794,130.9788,388036.0
2023-12-01 15:50:00,131.77,131.8,131.62,131.74,706847.0,130.9788,131.0086,130.8297,130.9489,706847.0
2023-12-01 15:55:00,131.75,131.97,131.74,131.85,1624650.0,130.9589,131.1776,130.9489,131.0583,1624650.0
2023-12-04 09:30:00,129.93,130.03,128.9,129.29,1567795.0,129.1498,129.2492,128.126,128.5136,1567795.0
2023-12-04 09:35:00,129.29,129.56,128.92,129.24,768126.0,128.5136,128.782,128.1459,128.4639,768126.0
2023-12-04 09:40:00,129.22,129.22,128.61,128.8,857314.0,128.4441,128.4441,127.8377,128.0266,857314.0
2023-12-04 09:45:00,128.8,129.16,128.76,128.81,609478.0,128.0266,128.3844,127.9868,128.0365,609478.0
2023-12-04 09:50:00,128.81,129.18,128.7,129.14,545232.0,128.0365,128.4043,127.9272,128.3645,545232.0
2023-12-04 09:55:00,129.12,129.36,129.0,129.06,389114.0,128.3447,128.5832,128.2254,128.285,389114.0
2023-12-04 10:00:00,129.05,129.19,128.83,129.12,376652.0,128.2751,128.4142,128.0564,128.3447,376652.0
2023-12-04 10:05:00,129.12,129.32,128.98,128.98,301755.0,128.3447,128.5435,128.2055,128.2055,301755.0
2023-12-04 10:10:00,128.98,129.04,128.55,128.56,464992.0,128.2055,128.2651,127.7781,127.788,464992.0
2023-12-04 10:15:00,128.56,128.6,128.38,128.4,536065.0,127.788,127.8278,127.6091,127.629,536065.0
2023-12-04 10:20:00,128.41,128.57,128.23,128.24,418196.0,127.6389,127.798,127.46,127.47,418196.0
2023-12-04 10:25:00,128.25,128.33,127.9,128.05,655159.0,127.4799,127.5594,127.132,127.2811,655159.0
2023-12-04 10:30:00,128.03,128.39,128.0,128.09,307056.0,127.2612,127.6191,127.2314,127.3209,307056.0
2023-12-04 10:35:00,128.09,128.26,127.99,128.06,353823.0,127.3209,127.4898,127.2215,127.291,353823.0
2023-12-04 10:40:00,128.05,128.34,128.02,128.24,250179.0,127.2811,127.5694,127.2513,127.47,250179.0
2023-12-04 10:45:00,128.24,128.27,128.13,128.24,232802.0,127.47,127.4998,127.3606,127.47,232802.0
2023-12-04 10:50:00,128.24,128.24,127.98,128.02,322804.0,127.47,127.47,127.2115,127.2513,322804.0
2023-12-04 10:55:00,128.01,128.25,127.96,128.18,410559.0,127.2413,127.4799,127.1916,127.4103,410559.0
2023-12-04 11:00:00,128.18,128.2,127.96,128.11,290087.0,127.4103,127.4302,127.1916,127.3407,290087.0
2023-12-04 11:05:00,128.11,128.17,127.98,128.05,272613.0,127.3407,127.4004,127.2115,127.2811,272613.0
2023-12-04 11:10:00,128.04,128.13,127.95,128.11,237808.0,127.2712,127.3606,127.1817,127.3407,237808.0
2023-12-04 11:15:00,128.11,128.15,128.05,128.06,140489.0,127.3407,127.3805,127.2811,127.291,140489.0
2023-12-04 11:20:00,128.06,128.2,128.01,128.09,302803.0,127.291,127.4302,127.2413,127.3209,302803.0
2023-12-04 11:25:00,128.09,128.44,128.06,128.44,474576.0,127.3209,127.6688,127.291,127.6688,474576.0
2023-12-04 11:30:00,128.44,128.5,128.32,128.37,298119.0,127.6688,127.7284,127.5495,127.5992,298119.0
2023-12-04 11:35:00,128.39,128.47,128.34,128.34,204148.0,127.6191,127.6986,127.5694,127.5694,204148.0
2023-12-04 11:40:00,128.34,128.36,128.2,128.23,389325.0,127.5694,127.5892,127.4302,127.46,389325.0
2023-12-04 11:45:00,128.22,128.48,128.2,128.44,296924.0,127.4501,127.7085,127.4302,127.6688,296924.0
2023-12-04 11:50:00,128.46,128.55,128.44,128.49,341766.0,127.6886,127.7781,127.6688,127.7185,341766.0
2023-12-04 11:55:00,128.49,128.78,128.48,128.72,267500.0,127.7185,128.0067,127.7085,127.9471,267500.0
2023-12-04 12:00:00,128.72,128.76,128.53,128.57,352223.0,127.9471,127.9868,127.7582,127.798,352223.0
2023-12-04 12:05:00,128.58,128.73,128.47,128.69,232668.0,127.8079,127.957,127.6986,127.9173,232668.0
2023-12-04 12:10:00,128.7,128.85,128.67,128.85,213541.0,127.9272,128.0763,127.8974,128.0763,213541.0
2023-12-04 12:15:00,128.85,128.95,128.77,128.85,289971.0,128.0763,128.1757,127.9968,128.0763,289971.0
2023-12-04 12:20:00,128.85,128.87,128.74,128.78,283220.0,128.0763,128.0962,127.967,128.0067,283220.0
2023-12-04 12:25:00,128.78,129.0,128.78,128.81,181743.0,128.0067,128.2254,128.0067,128.0365,181743.0
2023-12-04 12:30:00,128.81,129.05,128.81,128.97,188146.0,128.0365,128.2751,128.0365,128.1956,188146.0
2023-12-04 12:35:00,128.97,129.11,128.91,129.11,133352.0,128.1956,128.3347,128.1359,128.3347,133352.0
2023-12-04 12:40:00,129.11,129.18,129.06,129.1,189327.0,128.3347,128.4043,128.285,128.3248,189327.0
2023-12-04 12:45:00,129.1,129.14,129.02,129.06,141705.0,128.3248,128.3645,128.2453,128.285,141705.0
2023-12-04 12:50:00,129.06,129.06,128.94,129.02,153167.0,128.285,128.285,128.1658,128.2453,153167.0
2023-12-04 12:55:00,129.02,129.14,129.0,129.06,157019.0,128.2453,128.3645,128.2254,128.285,157019.0
2023-12-04 13:00:00,129.05,129.07,128.91,128.94,171101.0,128.2751,128.295,128.1359,128.1658,171101.0
2023-12-04 13:05:00,128.94,128.99,128.88,128.91,190586.0,128.1658,128.2154,128.1061,128.1359,190586.0
2023-12-04 13:10:00,128.91,128.94,128.83,128.84,166469.0,128.1359,128.1658,128.0564,128.0664,166469.0
2023-12-04 13:15:00,128.85,128.95,128.83,128.89,131887.0,128.0763,128.1757,128.0564,128.1161,131887.0
2023-12-04 13:20:00,128.9,128.91,128.71,128.71,137708.0,128.126,128.1359,127.9371,127.9371,137708.0
2023-12-04 13:25:00,128.71,128.72,128.57,128.58,185273.0,127.9371,127.9471,127.798,127.8079,185273.0
2023-12-04 13:30:00,128.58,128.65,128.51,128.62,167683.0,127.8079,127.8775,127.7383,127.8477,167683.0
2023-12-04 13:35:00,128.62,128.8,128.62,128.77,134248.0,127.8477,128.0266,127.8477,127.9968,134248.0
2023-12-04 13:40:00,128.77,128.84,128.73,128.73,144123.0,127.9968,128.0664,127.957,127.957,144123.0
2023-12-04 13:45:00,128.72,128.75,128.66,128.67,119020.0,127.9471,127.9769,127.8874,127.8974,119020.0
2023-12-04 13:50:00,128.66,128.7,128.61,128.68,147768.0,127.8874,127.9272,127.8377,127.9073,147768.0
2023-12-04 13:55:00,128.68,128.7,128.46,128.5,238907.0,127.9073,127.9272,127.6886,127.7284,238907.0
2023-12-04 14:00:00,128.5,128.51,128.24,128.24,226582.0,127.7284,127.7383,127.47,127.47,226582.0
2023-12-04 14:05:00,128.24,128.29,128.11,128.16,247685.0,127.47,127.5197,127.3407,127.3904,247685.0
2023-12-04 14:10:00,128.15,128.49,128.14,128.46,201850.0,127.3805,127.7185,127.3706,127.6886,201850.0
2023-12-04 14:15:00,128.46,128.5,128.4,128.47,197734.0,127.6886,127.7284,127.629,127.6986,197734.0
2023-12-04 14:20:00,128.48,128.52,128.44,128.46,181286.0,127.7085,127.7483,127.6688,127.6886,181286.0
2023-12-04 14:25:00,128.47,128.55,128.45,128.46,180985.0,127.6986,127.7781,127.6787,127.6886,180985.0
2023-12-04 14:30:00,128.46,128.5,128.25,128.3,244707.0,127.6886,127.7284,127.4799,127.5296,244707.0
2023-12-04 14:35:00,128.31,129.13,128.3,128.92,913035.0,127.5395,128.3546,127.5296,128.1459,913035.0
2023-12-04 14:40:00,128.92,129.07,128.5,128.56,603580.0,128.1459,128.295,127.7284,127.788,603580.0
2023-12-04 14:45:00,128.56,128.63,128.49,128.62,279122.0,127.788,127.8576,127.7185,127.8477,279122.0
2023-12-04 14:50:00,128.61,128.64,128.49,128.58,202013.0,127.8377,127.8676,127.7185,127.8079,202013.0
2023-12-04 14:55:00,128.57,128.81,128.57,128.65,229834.0,127.798,128.0365,127.798,127.8775,229834.0
2023-12-04 15:00:00,128.65,128.73,128.59,128.65,191274.0,127.8775,127.957,127.8179,127.8775,191274.0
2023-12-04 15:05:00,128.64,128.79,128.58,128.72,183388.0,127.8676,128.0167,127.8079,127.9471,183388.0
2023-12-04 15:10:00,128.72,128.84,128.72,128.75,209390.0,127.9471,128.0664,127.9471,127.9769,209390.0
2023-12-04 15:15:00,128.75,128.92,128.74,128.92,251856.0,127.9769,128.1459,127.967,128.1459,251856.0
2023-12-04 15:20:00,128.93,128.98,128.82,128.88,239245.0,128.1558,128.2055,128.0465,128.1061,239245.0
2023-12-04 15:25:00,128.89,129.04,128.85,129.0,346018.0,128.1161,128.2651,128.0763,128.2254,346018.0
2023-12-04 15:30:00,129.0,129.29,128.98,129.28,365614.0,128.2254,128.5136,128.2055,128.5037,365614.0
2023-12-04 15:35:00,129.28,129.29,129.13,129.27,287298.0,128.5037,128.5136,128.3546,128.4938,287298.0
2023-12-04 15:40:00,129.27,129.27,129.12,129.18,465106.0,128.4938,128.4938,128.3447,128.4043,465106.0
2023-12-04 15:45:00,129.17,129.19,129.07,129.14,397212.0,128.3944,128.4142,128.295,128.3645,397212.0
2023-12-04 15:50:00,129.14,129.39,129.14,129.23,896269.0,128.3645,128.613,128.3645,128.454,896269.0
2023-12-04 15:55:00,129.23,129.33,129.21,129.25,1022463.0,128.454,128.5534,128.4341,128.4739,1022463.0
2023-12-05 09:30:00,128.95,129.12,128.35,128.35,720981.0,128.1757,128.3447,127.5793,127.5793,720981.0
2023-12-05 09:35:00,128.35,129.63,128.25,129.56,459975.0,127.5793,128.8516,127.4799,128.782,459975.0
2023-12-05 09:40:00,129.57,129.89,129.22,129.84,602064.0,128.792,129.11,128.4441,129.0603,602064.0
2023-12-05 09:45:00,129.85,129.91,129.43,129.78,353910.0,129.0703,129.1299,128.6528,129.0007,353910.0
2023-12-05 09:50:00,129.79,130.46,129.74,130.14,512165.0,129.0106,129.6766,128.9609,129.3585,512165.0
2023-12-05 09:55:00,130.13,130.54,130.12,130.51,310891.0,129.3486,129.7561,129.3387,129.7263,310891.0
2023-12-05 10:00:00,130.53,130.85,130.44,130.68,791080.0,129.7462,130.0643,129.6567,129.8953,791080.0
2023-12-05 10:05:00,130.66,130.96,130.53,130.78,326041.0,129.8754,130.1736,129.7462,129.9947,326041.0
2023-12-05 10:10:00,130.78,130.83,130.37,130.66,357598.0,129.9947,130.0444,129.5872,129.8754,357598.0
2023-12-05 10:15:00,130.65,130.89,130.49,130.71,305489.0,129.8655,130.104,129.7064,129.9251,305489.0
2023-12-05 10:20:00,130.7,130.91,130.63,130.76,235166.0,129.9152,130.1239,129.8456,129.9748,235166.0
2023-12-05 10:25:00,130.76,130.77,130.16,130.31,286795.0,129.9748,129.9848,129.3784,129.5275,286795.0
2023-12-05 10:30:00,130.32,130.56,130.25,130.51,149032.0,129.5375,129.776,129.4679,129.7263,149032.0
2023-12-05 10:35:00,130.52,130.9,130.51,130.9,347680.0,129.7363,130.114,129.7263,130.114,347680.0
2023-12-05 10:40:00,130.9,131.21,130.8,131.18,437207.0,130.114,130.4221,130.0146,130.3923,437207.0
2023-12-05 10:45:00,131.18,131.59,131.07,131.51,602243.0,130.3923,130.7998,130.283,130.7203,602243.0
2023-12-05 10:50:00,131.51,131.78,131.38,131.55,511582.0,130.7203,130.9887,130.5911,130.7601,511582.0
2023-12-05 10:55:00,131.55,131.94,131.53,131.75,629364.0,130.7601,131.1477,130.7402,130.9589,629364.0
2023-12-05 11:00:00,131.75,132.14,131.73,132.01,656762.0,130.9589,131.3465,130.939,131.2173,656762.0
2023-12-05 11:05:00,132.01,132.07,131.81,131.81,208786.0,131.2173,131.277,131.0185,131.0185,208786.0
2023-12-05 11:10:00,131.8,131.82,131.52,131.57,258133.0,131.0086,131.0285,130.7303,130.78,258133.0
2023-12-05 11:15:00,131.57,131.57,130.97,131.08,285508.0,130.78,130.78,130.1836,130.2929,285508.0
2023-12-05 11:20:00,131.09,131.12,130.89,130.92,418449.0,130.3028,130.3327,130.104,130.1339,418449.0
2023-12-05 11:25:00,130.92,131.04,130.65,130.68,285840.0,130.1339,130.2531,129.8655,129.8953,285840.0
2023-12-05 11:30:00,130.68,131.08,130.68,130.96,203535.0,129.8953,130.2929,129.8953,130.1736,203535.0
2023-12-05 11:35:00,130.96,131.16,130.95,131.13,143877.0,130.1736,130.3724,130.1637,130.3426,143877.0
2023-12-05 11:40:00,131.13,131.35,131.05,131.1,184357.0,130.3426,130.5613,130.2631,130.3128,184357.0
2023-12-05 11:45:00,131.09,131.32,131.08,131.18,100776.0,130.3028,130.5315,130.2929,130.3923,100776.0
2023-12-05 11:50:00,131.18,131.19,130.54,130.55,147290.0,130.3923,130.4022,129.7561,129.7661,147290.0
2023-12-05 11:55:00,130.55,130.76,130.53,130.74,177813.0,129.7661,129.9748,129.7462,129.9549,177813.0
2023-12-05 12:00:00,130.75,130.97,130.74,130.94,133378.0,129.9649,130.1836,129.9549,130.1537,133378.0
2023-12-05 12:05:00,130.94,130.94,130.78,130.88,66105.0,130.1537,130.1537,129.9947,130.0941,66105.0
2023-12-05 12:10:00,130.89,130.94,130.81,130.81,70024.0,130.104,130.1537,130.0245,130.0245,70024.0
2023-12-05 12:15:00,130.81,130.92,130.78,130.85,80664.0,130.0245,130.1339,129.9947,130.0643,80664.0
2023-12-05 12:20:00,130.85,130.92,130.62,130.64,91395.0,130.0643,130.1339,129.8357,129.8555,91395.0
2023-12-05 12:25:00,130.65,130.89,130.63,130.85,100102.0,129.8655,130.104,129.8456,130.0643,100102.0
2023-12-05 12:30:00,130.86,130.99,130.77,130.81,87222.0,130.0742,130.2034,129.9848,130.0245,87222.0
2023-12-05 12:35:00,130.82,130.92,130.71,130.74,102118.0,130.0345,130.1339,129.9251,129.9549,102118.0
2023-12-05 12:40:00,130.75,130.79,130.42,130.52,142843.0,129.9649,130.0046,129.6369,129.7363,142843.0
2023-12-05 12:45:00,130.51,130.59,130.35,130.58,137184.0,129.7263,129.8058,129.5673,129.7959,137184.0
2023-12-05 12:50:00,130.59,130.64,130.51,130.55,90950.0,129.8058,129.8555,129.7263,129.7661,90950.0
2023-12-05 12:55:00,130.54,130.72,130.48,130.71,88469.0,129.7561,129.9351,129.6965,129.9251,88469.0
2023-12-05 13:00:00,130.7,130.74,130.42,130.48,137410.0,129.9152,129.9549,129.6369,129.6965,137410.0
2023-12-05 13:05:00,130.48,130.59,130.4,130.53,113675.0,129.6965,129.8058,129.617,129.7462,113675.0
2023-12-05 13:10:00,130.53,130.55,130.38,130.42,111189.0,129.7462,129.7661,129.5971,129.6369,111189.0
2023-12-05 13:15:00,130.43,130.56,130.37,130.55,127222.0,129.6468,129.776,129.5872,129.7661,127222.0
2023-12-05 13:20:00,130.55,130.6,130.51,130.53,82671.0,129.7661,129.8158,129.7263,129.7462,82671.0
2023-12-05 13:25:00,130.53,130.57,130.46,130.47,70197.0,129.7462,129.786,129.6766,129.6866,70197.0
2023-12-05 13:30:00,130.49,130.57,130.37,130.5,90233.0,129.7064,129.786,129.5872,129.7164,90233.0
2023-12-05 13:35:00,130.5,130.53,130.37,130.5,77916.0,129.7164,129.7462,129.5872,129.7164,77916.0
2023-12-05 13:40:00,130.49,130.58,130.43,130.56,113512.0,129.7064,129.7959,129.6468,129.776,113512.0
2023-12-05 13:45:00,130.56,130.57,130.38,130.47,92692.0,129.776,129.786,129.5971,129.6866,92692.0
2023-12-05 13:50:00,130.46,130.52,130.41,130.5,78433.0,129.6766,129.7363,129.6269,129.7164,78433.0
2023-12-05 13:55:00,130.5,130.54,130.46,130.51,95852.0,129.7164,129.7561,129.6766,129.7263,95852.0
2023-12-05 14:00:00,130.52,130.54,130.46,130.5,69611.0,129.7363,129.7561,129.6766,129.7164,69611.0
2023-12-05 14:05:00,130.5,130.53,130.4,130.5,85625.0,129.7164,129.7462,129.617,129.7164,85625.0
2023-12-05 14:10:00,130.5,130.67,130.5,130.61,110752.0,129.7164,129.8854,129.7164,129.8257,110752.0
2023-12-05 14:15:00,130.62,130.67,130.6,130.66,83794.0,129.8357,129.8854,129.8158,129.8754,83794.0
2023-12-05 14:20:00,130.66,130.67,130.57,130.59,89748.0,129.8754,129.8854,129.786,129.8058,89748.0
2023-12-05 14:25:00,130.59,130.64,130.56,130.59,96061.0,129.8058,129.8555,129.776,129.8058,96061.0
2023-12-05 14:30:00,130.59,130.62,130.39,130.4,113205.0,129.8058,129.8357,129.607,129.617,113205.0
2023-12-05 14:35:00,130.39,130.44,130.33,130.43,131334.0,129.607,129.6567,129.5474,129.6468,131334.0
2023-12-05 14:40:00,130.43,130.57,130.43,130.52,96620.0,129.6468,129.786,129.6468,129.7363,96620.0
2023-12-05 14:45:00,130.52,130.66,130.52,130.64,117940.0,129.7363,129.8754,129.7363,129.8555,117940.0
2023-12-05 14:50:00,130.63,130.81,130.6,130.78,93300.0,129.8456,130.0245,129.8158,129.9947,93300.0
2023-12-05 14:55:00,130.79,130.97,130.78,130.94,101710.0,130.0046,130.1836,129.9947,130.1537,101710.0
2023-12-05 15:00:00,130.93,130.95,130.82,130.87,118024.0,130.1438,130.1637,130.0345,130.0842,118024.0
2023-12-05 15:05:00,130.87,130.99,130.86,130.96,93842.0,130.0842,130.2034,130.0742,130.1736,93842.0
2023-12-05 15:10:00,130.96,131.03,130.87,131.01,99590.0,130.1736,130.2432,130.0842,130.2233,99590.0
2023-12-05 15:15:00,131.0,131.09,130.97,130.99,99969.0,130.2134,130.3028,130.1836,130.2034,99969.0
2023-12-05 15:20:00,130.99,131.08,130.91,131.07,118992.0,130.2034,130.2929,130.1239,130.283,118992.0
2023-12-05 15:25:00,131.07,131.08,130.93,130.96,105624.0,130.283,130.2929,130.1438,130.1736,105624.0
2023-12-05 15:30:00,130.97,131.01,130.91,130.98,122153.0,130.1836,130.2233,130.1239,130.1935,122153.0
2023-12-05 15:35:00,130.97,131.0,130.88,130.89,164407.0,130.1836,130.2134,130.0941,130.104,164407.0
2023-12-05 15:40:00,130.89,130.97,130.84,130.85,205131.0,130.104,130.1836,130.0543,130.0643,205131.0
2023-12-05 15:45:00,130.86,130.93,130.76,130.81,314787.0,130.0742,130.1438,129.9748,130.0245,314787.0
2023-12-05 15:50:00,130.8,130.91,130.72,130.74,381456.0,130.0146,130.1239,129.9351,129.9549,381456.0
2023-12-05 15:55:00,130.74,131.03,130.74,130.99,1095531.0,129.9549,130.2432,129.9549,130.2034,1095531.0
2023-12-06 09:30:00,131.39,131.84,131.2,131.2,774610.0,130.601,131.0483,130.4122,130.4122,774610.0
2023-12-06 09:35:00,131.19,131.78,131.17,131.46,453510.0,130.4022,130.9887,130.3824,130.6706,453510.0
2023-12-06 09:40:00,131.45,131.68,131.25,131.57,229748.0,130.6607,130.8893,130.4619,130.78,229748.0
2023-12-06 09:45:00,131.58,131.76,131.42,131.57,305879.0,130.7899,130.9688,130.6309,130.78,305879.0
2023-12-06 09:50:00,131.58,131.83,131.41,131.43,382184.0,130.7899,131.0384,130.6209,130.6408,382184.0
2023-12-06 09:55:00,131.43,131.47,131.14,131.22,458302.0,130.6408,130.6806,130.3525,130.4321,458302.0
2023-12-06 10:00:00,131.21,131.4,131.01,131.14,389834.0,130.4221,130.611,130.2233,130.3525,389834.0
2023-12-06 10:05:00,131.14,131.18,130.89,131.12,365578.0,130.3525,130.3923,130.104,130.3327,365578.0
2023-12-06 10:10:00,131.1,131.25,130.92,131.05,245548.0,130.3128,130.4619,130.1339,130.2631,245548.0
2023-12-06 10:15:00,131.05,131.33,131.03,131.19,286934.0,130.2631,130.5414,130.2432,130.4022,286934.0
2023-12-06 10:20:00,131.17,131.26,130.63,130.65,183099.0,130.3824,130.4718,129.8456,129.8655,183099.0
2023-12-06 10:25:00,130.65,130.84,130.52,130.64,294368.0,129.8655,130.0543,129.7363,129.8555,294368.0
2023-12-06 10:30:00,130.66,130.89,130.55,130.57,212264.0,129.8754,130.104,129.7661,129.786,212264.0
2023-12-06 10:35:00,130.57,130.77,130.49,130.54,235010.0,129.786,129.9848,129.7064,129.7561,235010.0
2023-12-06 10:40:00,130.54,130.89,130.5,130.81,212421.0,129.7561,130.104,129.7164,130.0245,212421.0
2023-12-06 10:45:00,130.81,131.16,130.81,131.09,294580.0,130.0245,130.3724,130.0245,130.3028,294580.0
2023-12-06 10:50:00,131.09,131.49,131.08,131.39,428658.0,130.3028,130.7004,130.2929,130.601,428658.0
2023-12-06 10:55:00,131.4,131.53,131.28,131.39,299051.0,130.611,130.7402,130.4917,130.601,299051.0
2023-12-06 11:00:00,131.39,131.45,131.1,131.23,131015.0,130.601,130.6607,130.3128,130.442,131015.0
2023-12-06 11:05:00,131.23,131.37,131.23,131.31,181656.0,130.442,130.5812,130.442,130.5215,181656.0
2023-12-06 11:10:00,131.31,131.35,131.2,131.28,151308.0,130.5215,130.5613,130.4122,130.4917,151308.0
2023-12-06 11:15:00,131.29,131.3,131.01,131.02,107073.0,130.5016,130.5116,130.2233,130.2333,107073.0
2023-12-06 11:20:00,131.03,131.15,130.82,130.9,129453.0,130.2432,130.3625,130.0345,130.114,129453.0
2023-12-06 11:25:00,130.9,130.92,130.73,130.74,131502.0,130.114,130.1339,129.945,129.9549,131502.0
2023-12-06 11:30:00,130.75,130.8,130.52,130.59,218248.0,129.9649,130.0146,129.7363,129.8058,218248.0
2023-12-06 11:35:00,130.6,130.73,130.58,130.59,102263.0,129.8158,129.945,129.7959,129.8058,102263.0
2023-12-06 11:40:00,130.6,130.6,130.39,130.43,120476.0,129.8158,129.8158,129.607,129.6468,120476.0
2023-12-06 11:45:00,130.41,130.6,130.4,130.53,143959.0,129.6269,129.8158,129.617,129.7462,143959.0
2023-12-06 11:50:00,130.53,130.61,130.41,130.59,157931.0,129.7462,129.8257,129.6269,129.8058,157931.0
2023-12-06 11:55:00,130.6,130.87,130.6,130.84,124551.0,129.8158,130.0842,129.8158,130.0543,124551.0
2023-12-06 12:00:00,130.83,130.86,130.67,130.79,152325.0,130.0444,130.0742,129.8854,130.0046,152325.0
2023-12-06 12:05:00,130.8,130.99,130.8,130.9,90086.0,130.0146,130.2034,130.0146,130.114,90086.0
2023-12-06 12:10:00,130.91,131.01,130.87,130.94,161141.0,130.1239,130.2233,130.0842,130.1537,161141.0
2023-12-06 12:15:00,130.93,131.0,130.77,130.8,117970.0,130.1438,130.2134,129.9848,130.0146,117970.0
2023-12-06 12:20:00,130.81,130.9,130.68,130.69,132382.0,130.0245,130.114,129.8953,129.9052,132382.0
2023-12-06 12:25:00,130.68,130.69,130.47,130.56,154721.0,129.8953,129.9052,129.6866,129.776,154721.0
2023-12-06 12:30:00,130.56,130.87,130.54,130.77,134073.0,129.776,130.0842,129.7561,129.9848,134073.0
2023-12-06 12:35:00,130.76,130.82,130.73,130.78,54874.0,129.9748,130.0345,129.945,129.9947,54874.0
2023-12-06 12:40:00,130.79,130.92,130.79,130.83,67378.0,130.0046,130.1339,130.0046,130.0444,67378.0
2023-12-06 12:45:00,130.83,130.85,130.58,130.63,115460.0,130.0444,130.0643,129.7959,129.8456,115460.0
2023-12-06 12:50:00,130.63,130.68,130.46,130.56,189429.0,129.8456,129.8953,129.6766,129.776,189429.0
2023-12-06 12:55:00,130.55,130.55,130.37,130.39,126270.0,129.7661,129.7661,129.5872,129.607,126270.0
2023-12-06 13:00:00,130.39,130.56,130.36,130.39,156035.0,129.607,129.776,129.5772,129.607,156035.0
2023-12-06 13:05:00,130.39,130.43,130.25,130.27,304679.0,129.607,129.6468,129.4679,129.4878,304679.0
2023-12-06 13:10:00,130.28,130.6,130.27,130.59,81884.0,129.4977,129.8158,129.4878,129.8058,81884.0
2023-12-06 13:15:00,130.59,130.6,130.48,130.57,54196.0,129.8058,129.8158,129.6965,129.786,54196.0
2023-12-06 13:20:00,130.57,130.64,130.36,130.38,94913.0,129.786,129.8555,129.5772,129.5971,94913.0
2023-12-06 13:25:00,130.37,130.49,130.32,130.45,83593.0,129.5872,129.7064,129.5375,129.6667,83593.0
2023-12-06 13:30:00,130.46,130.46,130.32,130.33,123483.0,129.6766,129.6766,129.5375,129.5474,123483.0
2023-12-06 13:35:00,130.33,130.39,130.24,130.27,98674.0,129.5474,129.607,129.4579,129.4878,98674.0
2023-12-06 13:40:00,130.27,130.38,130.18,130.35,122457.0,129.4878,129.5971,129.3983,129.5673,122457.0
2023-12-06 13:45:00,130.35,130.36,130.21,130.25,175404.0,129.5673,129.5772,129.4281,129.4679,175404.0
2023-12-06 13:50:00,130.25,130.34,130.22,130.26,218976.0,129.4679,129.5573,129.4381,129.4778,218976.0
2023-12-06 13:55:00,130.25,130.58,130.24,130.54,263940.0,129.4679,129.7959,129.4579,129.7561,263940.0
2023-12-06 14:00:00,130.54,130.6,130.44,130.5,91235.0,129.7561,129.8158,129.6567,129.7164,91235.0
2023-12-06 14:05:00,130.49,130.49,130.38,130.4,88165.0,129.7064,129.7064,129.5971,129.617,88165.0
2023-12-06 14:10:00,130.4,130.54,130.34,130.48,123704.0,129.617,129.7561,129.5573,129.6965,123704.0
2023-12-06 14:15:00,130.47,130.55,130.44,130.44,73413.0,129.6866,129.7661,129.6567,129.6567,73413.0
2023-12-06 14:20:00,130.44,130.55,130.37,130.51,71777.0,129.6567,129.7661,129.5872,129.7263,71777.0
2023-12-06 14:25:00,130.51,130.6,130.45,130.47,69746.0,129.7263,129.8158,129.6667,129.6866,69746.0
2023-12-06 14:30:00,130.47,130.69,130.47,130.62,55231.0,129.6866,129.9052,129.6866,129.8357,55231.0
2023-12-06 14:35:00,130.62,130.64,130.5,130.55,63127.0,129.8357,129.8555,129.7164,129.7661,63127.0
2023-12-06 14:40:00,130.56,130.64,130.47,130.53,159027.0,129.776,129.8555,129.6866,129.7462,159027.0
2023-12-06 14:45:00,130.52,130.62,130.5,130.56,67305.0,129.7363,129.8357,129.7164,129.776,67305.0
2023-12-06 14:50:00,130.56,130.58,130.45,130.48,85809.0,129.776,129.7959,129.6667,129.6965,85809.0
2023-12-06 14:55:00,130.48,130.56,130.46,130.47,94935.0,129.6965,129.776,129.6766,129.6866,94935.0
2023-12-06 15:00:00,130.48,130.51,130.39,130.45,77137.0,129.6965,129.7263,129.607,129.6667,77137.0
2023-12-06 15:05:00,130.44,130.48,130.36,130.4,78887.0,129.6567,129.6965,129.5772,129.617,78887.0
2023-12-06 15:10:00,130.4,130.4,130.09,130.11,156629.0,129.617,129.617,129.3088,129.3287,156629.0
2023-12-06 15:15:00,130.11,130.14,130.01,130.12,196495.0,129.3287,129.3585,129.2293,129.3387,196495.0
2023-12-06 15:20:00,130.12,130.14,129.96,130.0,209345.0,129.3387,129.3585,129.1796,129.2194,209345.0
2023-12-06 15:25:00,130.0,130.15,129.99,130.09,247307.0,129.2194,129.3685,129.2094,129.3088,247307.0
2023-12-06 15:30:00,130.09,130.18,130.06,130.12,182717.0,129.3088,129.3983,129.279,129.3387,182717.0
2023-12-06 15:35:00,130.12,130.15,130.03,130.06,130561.0,129.3387,129.3685,129.2492,129.279,130561.0
2023-12-06 15:40:00,130.06,130.29,130.05,130.27,172255.0,129.279,129.5076,129.2691,129.4878,172255.0
2023-12-06 15:45:00,130.27,130.31,130.2,130.29,223084.0,129.4878,129.5275,129.4182,129.5076,223084.0
2023-12-06 15:50:00,130.29,130.29,129.87,129.91,460426.0,129.5076,129.5076,129.0902,129.1299,460426.0
2023-12-06 15:55:00,129.93,130.06,129.87,130.02,802511.0,129.1498,129.279,129.0902,129.2393,802511.0
2023-12-07 09:30:00,135.04,137.64,134.7,137.49,4699743.0,134.2291,136.8135,133.8912,136.6644,4699743.0
2023-12-07 09:35:00,137.49,137.8,136.67,137.75,2352973.0,136.6644,136.9725,135.8493,136.9228,2352973.0
2023-12-07 09:40:00,137.75,137.93,137.05,137.77,1700437.0,136.9228,137.1018,136.2271,136.9427,1700437.0
2023-12-07 09:45:00,137.78,137.8,136.97,137.09,1117929.0,136.9527,136.9725,136.1475,136.2668,1117929.0
2023-12-07 09:50:00,137.09,137.27,136.68,136.9,1306892.0,136.2668,136.4457,135.8593,136.078,1306892.0
2023-12-07 09:55:00,136.9,137.46,136.83,136.95,748297.0,136.078,136.6346,136.0084,136.1277,748297.0
2023-12-07 10:00:00,136.98,137.11,136.53,136.62,902792.0,136.1575,136.2867,135.7102,135.7996,902792.0
2023-12-07 10:05:00,136.61,136.84,136.2,136.31,824745.0,135.7897,136.0183,135.3822,135.4915,824745.0
2023-12-07 10:10:00,136.33,136.74,136.13,136.71,706219.0,135.5114,135.9189,135.3126,135.8891,706219.0
2023-12-07 10:15:00,136.71,136.87,136.22,136.32,758808.0,135.8891,136.0481,135.402,135.5014,758808.0
2023-12-07 10:20:00,136.32,136.8,136.14,136.62,611799.0,135.5014,135.9786,135.3225,135.7996,611799.0
2023-12-07 10:25:00,136.62,137.04,136.48,137.03,634339.0,135.7996,136.2171,135.6605,136.2072,634339.0
2023-12-07 10:30:00,137.04,137.16,136.85,136.87,453242.0,136.2171,136.3364,136.0283,136.0481,453242.0
2023-12-07 10:35:00,136.89,137.25,136.69,137.24,622416.0,136.068,136.4259,135.8692,136.4159,622416.0
2023-12-07 10:40:00,137.25,137.33,136.57,136.99,744403.0,136.4259,136.5054,135.7499,136.1674,744403.0
2023-12-07 10:45:00,136.98,137.0,136.75,136.9,296434.0,136.1575,136.1774,135.9289,136.078,296434.0
2023-12-07 10:50:00,136.9,137.04,136.71,136.77,379590.0,136.078,136.2171,135.8891,135.9487,379590.0
2023-12-07 10:55:00,136.75,136.9,136.63,136.85,352628.0,135.9289,136.078,135.8096,136.0283,352628.0
2023-12-07 11:00:00,136.85,136.86,136.45,136.61,282491.0,136.0283,136.0382,135.6307,135.7897,282491.0
2023-12-07 11:05:00,136.6,136.8,136.5,136.71,216329.0,135.7798,135.9786,135.6804,135.8891,216329.0
2023-12-07 11:10:00,136.71,136.83,136.39,136.47,331738.0,135.8891,136.0084,135.571,135.6505,331738.0
2023-12-07 11:15:00,136.47,136.51,135.87,135.92,597682.0,135.6505,135.6903,135.0541,135.1038,597682.0
2023-12-07 11:20:00,135.91,136.17,135.83,136.0,528290.0,135.0939,135.3523,135.0144,135.1834,528290.0
2023-12-07 11:25:00,135.99,136.38,135.99,136.28,387212.0,135.1734,135.5611,135.1734,135.4617,387212.0
2023-12-07 11:30:00,136.27,136.49,136.26,136.39,219574.0,135.4517,135.6704,135.4418,135.571,219574.0
2023-12-07 11:35:00,136.39,136.8,136.3,136.79,267709.0,135.571,135.9786,135.4816,135.9686,267709.0
2023-12-07 11:40:00,136.78,136.92,136.52,136.56,331935.0,135.9587,136.0978,135.7002,135.74,331935.0
2023-12-07 11:45:00,136.56,136.68,136.46,136.59,241267.0,135.74,135.8593,135.6406,135.7698,241267.0
2023-12-07 11:50:00,136.59,137.05,136.59,136.97,518446.0,135.7698,136.2271,135.7698,136.1475,518446.0
2023-12-07 11:55:00,136.97,137.13,136.91,137.12,431552.0,136.1475,136.3066,136.0879,136.2966,431552.0
2023-12-07 12:00:00,137.13,137.43,137.08,137.33,890879.0,136.3066,136.6048,136.2569,136.5054,890879.0
2023-12-07 12:05:00,137.32,137.66,137.1,137.66,655886.0,136.4954,136.8334,136.2768,136.8334,655886.0
2023-12-07 12:10:00,137.66,138.04,137.61,138.01,1191788.0,136.8334,137.2111,136.7837,137.1813,1191788.0
2023-12-07 12:15:00,138.03,138.49,137.99,138.38,989550.0,137.2012,137.6584,137.1614,137.5491,989550.0
2023-12-07 12:20:00,138.39,138.51,138.27,138.45,498492.0,137.559,137.6783,137.4397,137.6186,498492.0
2023-12-07 12:25:00,138.44,138.49,138.23,138.42,356174.0,137.6087,137.6584,137.4,137.5888,356174.0
2023-12-07 12:30:00,138.42,138.56,138.26,138.31,431839.0,137.5888,137.728,137.4298,137.4795,431839.0
2023-12-07 12:35:00,138.31,138.31,137.84,138.09,365793.0,137.4795,137.4795,137.0123,137.2608,365793.0
2023-12-07 12:40:00,138.09,138.11,137.58,137.7,332332.0,137.2608,137.2807,136.7539,136.8731,332332.0
2023-12-07 12:45:00,137.68,138.05,137.65,138.04,237538.0,136.8533,137.221,136.8234,137.2111,237538.0
2023-12-07 12:50:00,138.04,138.06,137.93,137.99,160548.0,137.2111,137.231,137.1018,137.1614,160548.0
2023-12-07 12:55:00,137.98,138.09,137.88,137.88,153432.0,137.1515,137.2608,137.0521,137.0521,153432.0
2023-12-07 13:00:00,137.87,137.9,137.7,137.74,222067.0,137.0421,137.0719,136.8731,136.9129,222067.0
2023-12-07 13:05:00,137.74,137.8,137.67,137.7,173892.0,136.9129,136.9725,136.8433,136.8731,173892.0
2023-12-07 13:10:00,137.69,137.7,137.45,137.49,175132.0,136.8632,136.8731,136.6246,136.6644,175132.0
2023-12-07 13:15:00,137.5,137.51,137.28,137.3,261787.0,136.6743,136.6843,136.4557,136.4756,261787.0
2023-12-07 13:20:00,137.29,137.32,137.15,137.24,280259.0,136.4656,136.4954,136.3265,136.4159,280259.0
2023-12-07 13:25:00,137.24,137.31,137.12,137.19,182286.0,136.4159,136.4855,136.2966,136.3662,182286.0
2023-12-07 13:30:00,137.19,137.2,136.94,136.99,233521.0,136.3662,136.3762,136.1177,136.1674,233521.0
2023-12-07 13:35:00,136.99,137.18,136.85,136.97,381593.0,136.1674,136.3563,136.0283,136.1475,381593.0
2023-12-07 13:40:00,136.95,136.96,136.8,136.85,229435.0,136.1277,136.1376,135.9786,136.0283,229435.0
2023-12-07 13:45:00,136.85,136.99,136.76,136.82,283004.0,136.0283,136.1674,135.9388,135.9984,283004.0
2023-12-07 13:50:00,136.83,137.02,136.79,136.97,188287.0,136.0084,136.1972,135.9686,136.1475,188287.0
2023-12-07 13:55:00,136.99,137.35,136.96,137.27,312885.0,136.1674,136.5253,136.1376,136.4457,312885.0
2023-12-07 14:00:00,137.28,137.33,137.11,137.25,335082.0,136.4557,136.5054,136.2867,136.4259,335082.0
2023-12-07 14:05:00,137.25,137.26,136.99,137.25,269184.0,136.4259,136.4358,136.1674,136.4259,269184.0
2023-12-07 14:10:00,137.25,137.37,137.21,137.34,248929.0,136.4259,136.5451,136.3861,136.5153,248929.0
2023-12-07 14:15:00,137.33,137.36,137.15,137.34,192638.0,136.5054,136.5352,136.3265,136.5153,192638.0
2023-12-07 14:20:00,137.34,137.43,137.26,137.37,195582.0,136.5153,136.6048,136.4358,136.5451,195582.0
2023-12-07 14:25:00,137.38,137.38,137.23,137.3,169587.0,136.5551,136.5551,136.406,136.4756,169587.0
2023-12-07 14:30:00,137.3,137.32,136.91,136.92,270708.0,136.4756,136.4954,136.0879,136.0978,270708.0
2023-12-07 14:35:00,136.91,137.0,136.82,136.93,190377.0,136.0879,136.1774,135.9984,136.1078,190377.0
2023-12-07 14:40:00,136.92,137.12,136.88,137.09,170946.0,136.0978,136.2966,136.0581,136.2668,170946.0
2023-12-07 14:45:00,137.08,137.17,136.99,137.11,156968.0,136.2569,136.3463,136.1674,136.2867,156968.0
2023-12-07 14:50:00,137.12,137.12,136.96,136.99,184527.0,136.2966,136.2966,136.1376,136.1674,184527.0
2023-12-07 14:55:00,136.99,137.09,136.97,137.06,236768.0,136.1674,136.2668,136.1475,136.237,236768.0
2023-12-07 15:00:00,137.06,137.29,137.02,137.27,300456.0,136.237,136.4656,136.1972,136.4457,300456.0
2023-12-07 15:05:00,137.27,137.4,137.2,137.25,281571.0,136.4457,136.575,136.3762,136.4259,281571.0
2023-12-07 15:10:00,137.25,137.28,137.15,137.19,181018.0,136.4259,136.4557,136.3265,136.3662,181018.0
2023-12-07 15:15:00,137.19,137.33,137.17,137.23,199809.0,136.3662,136.5054,136.3463,136.406,199809.0
2023-12-07 15:20:00,137.23,137.25,137.14,137.19,273893.0,136.406,136.4259,136.3165,136.3662,273893.0
2023-12-07 15:25:00,137.19,137.21,137.12,137.16,324381.0,136.3662,136.3861,136.2966,136.3364,324381.0
2023-12-07 15:30:00,137.16,137.21,136.96,136.97,373248.0,136.3364,136.3861,136.1376,136.1475,373248.0
2023-12-07 15:35:00,136.98,136.99,136.88,136.88,304420.0,136.1575,136.1674,136.0581,136.0581,304420.0
2023-12-07 15:40:00,136.88,136.94,136.78,136.83,383917.0,136.0581,136.1177,135.9587,136.0084,383917.0
2023-12-07 15:45:00,136.83,136.84,136.65,136.8,391688.0,136.0084,136.0183,135.8295,135.9786,391688.0
2023-12-07 15:50:00,136.81,136.94,136.67,136.81,650175.0,135.9885,136.1177,135.8493,135.9885,650175.0
2023-12-07 15:55:00,136.81,137.04,136.8,136.93,1781774.0,135.9885,136.2171,135.9786,136.1078,1781774.0
2023-12-08 09:30:00,134.23,135.25,134.02,134.64,2110128.0,133.424,134.4379,133.2152,133.8315,2110128.0
2023-12-08 09:35:00,134.64,134.98,134.46,134.9,916965.0,133.8315,134.1695,133.6526,134.09,916965.0
2023-12-08 09:40:00,134.88,135.27,134.81,135.2,605770.0,134.0701,134.4577,134.0005,134.3882,605770.0
2023-12-08 09:45:00,135.18,135.21,134.57,134.98,584163.0,134.3683,134.3981,133.7619,134.1695,584163.0
2023-12-08 09:50:00,134.98,135.15,134.43,134.43,528849.0,134.1695,134.3385,133.6228,133.6228,528849.0
2023-12-08 09:55:00,134.44,134.75,134.43,134.72,423026.0,133.6327,133.9409,133.6228,133.911,423026.0
2023-12-08 10:00:00,134.73,135.39,134.73,135.36,675733.0,133.921,134.577,133.921,134.5472,675733.0
2023-12-08 10:05:00,135.36,136.0,135.25,135.98,595327.0,134.5472,135.1834,134.4379,135.1635,595327.0
2023-12-08 10:10:00,135.99,136.14,135.61,135.79,497992.0,135.1734,135.3225,134.7957,134.9746,497992.0
2023-12-08 10:15:00,135.8,136.21,135.78,136.11,419154.0,134.9846,135.3921,134.9647,135.2927,419154.0
2023-12-08 10:20:00,136.11,136.4,136.04,136.25,440312.0,135.2927,135.581,135.2231,135.4319,440312.0
2023-12-08 10:25:00,136.27,136.29,135.89,135.93,370535.0,135.4517,135.4716,135.074,135.1138,370535.0
2023-12-08 10:30:00,135.94,135.96,135.44,135.45,333253.0,135.1237,135.1436,134.6267,134.6367,333253.0
2023-12-08 10:35:00,135.44,135.46,134.98,135.03,398703.0,134.6267,134.6466,134.1695,134.2192,398703.0
2023-12-08 10:40:00,135.03,135.23,134.96,135.11,279155.0,134.2192,134.418,134.1496,134.2987,279155.0
2023-12-08 10:45:00,135.11,135.21,135.01,135.18,240422.0,134.2987,134.3981,134.1993,134.3683,240422.0
2023-12-08 10:50:00,135.19,135.54,135.1,135.5,276224.0,134.3782,134.7261,134.2888,134.6864,276224.0
2023-12-08 10:55:00,135.49,135.7,135.42,135.5,285908.0,134.6764,134.8852,134.6068,134.6864,285908.0
2023-12-08 11:00:00,135.5,135.6,135.18,135.33,237826.0,134.6864,134.7858,134.3683,134.5174,237826.0
2023-12-08 11:05:00,135.33,135.38,135.13,135.25,230995.0,134.5174,134.5671,134.3186,134.4379,230995.0
2023-12-08 11:10:00,135.25,135.27,135.07,135.2,147952.0,134.4379,134.4577,134.2589,134.3882,147952.0
2023-12-08 11:15:00,135.19,135.23,134.83,134.86,272086.0,134.3782,134.418,134.0204,134.0502,272086.0
2023-12-08 11:20:00,134.86,135.0,134.79,134.95,147914.0,134.0502,134.1894,133.9806,134.1397,147914.0
2023-12-08 11:25:00,134.94,135.26,134.86,135.06,239425.0,134.1297,134.4478,134.0502,134.249,239425.0
2023-12-08 11:30:00,135.07,135.2,134.92,135.09,231361.0,134.2589,134.3882,134.1098,134.2788,231361.0
2023-12-08 11:35:00,135.08,135.09,134.75,134.8,204242.0,134.2689,134.2788,133.9409,133.9906,204242.0
2023-12-08 11:40:00,134.8,134.8,134.65,134.77,202014.0,133.9906,133.9906,133.8415,133.9607,202014.0
2023-12-08 11:45:00,134.78,134.96,134.76,134.79,202281.0,133.9707,134.1496,133.9508,133.9806,202281.0
2023-12-08 11:50:00,134.8,134.88,134.7,134.82,181049.0,133.9906,134.0701,133.8912,134.0104,181049.0
2023-12-08 11:55:00,134.82,134.89,134.66,134.7,117991.0,134.0104,134.08,133.8514,133.8912,117991.0
2023-12-08 12:00:00,134.69,134.82,134.62,134.68,190620.0,133.8812,134.0104,133.8116,133.8713,190620.0
2023-12-08 12:05:00,134.68,134.79,134.64,134.64,170059.0,133.8713,133.9806,133.8315,133.8315,170059.0
2023-12-08 12:10:00,134.63,134.67,134.35,134.37,313441.0,133.8216,133.8613,133.5433,133.5631,313441.0
2023-12-08 12:15:00,134.37,134.77,134.24,134.73,350652.0,133.5631,133.9607,133.4339,133.921,350652.0
2023-12-08 12:20:00,134.73,134.87,134.65,134.85,205897.0,133.921,134.0601,133.8415,134.0403,205897.0
2023-12-08 12:25:00,134.86,134.97,134.77,134.92,188059.0,134.0502,134.1595,133.9607,134.1098,188059.0
2023-12-08 12:30:00,134.93,134.96,134.81,134.86,147795.0,134.1198,134.1496,134.0005,134.0502,147795.0
2023-12-08 12:35:00,134.87,134.88,134.72,134.87,136305.0,134.0601,134.0701,133.911,134.0601,136305.0
2023-12-08 12:40:00,134.86,134.95,134.82,134.93,123073.0,134.0502,134.1397,134.0104,134.1198,123073.0
2023-12-08 12:45:00,134.96,135.03,134.91,134.98,108709.0,134.1496,134.2192,134.0999,134.1695,108709.0
2023-12-08 12:50:00,134.97,135.06,134.9,135.0,143840.0,134.1595,134.249,134.09,134.1894,143840.0
2023-12-08 12:55:00,135.0,135.01,134.9,134.99,102244.0,134.1894,134.1993,134.09,134.1794,102244.0
2023-12-08 13:00:00,134.98,135.0,134.8,134.82,105402.0,134.1695,134.1894,133.9906,134.0104,105402.0
2023-12-08 13:05:00,134.83,134.97,134.82,134.84,91437.0,134.0204,134.1595,134.0104,134.0303,91437.0
2023-12-08 13:10:00,134.84,134.91,134.76,134.87,82045.0,134.0303,134.0999,133.9508,134.0601,82045.0
2023-12-08 13:15:00,134.86,134.92,134.81,134.86,76342.0,134.0502,134.1098,134.0005,134.0502,76342.0
2023-12-08 13:20:00,134.86,134.93,134.78,134.93,94802.0,134.0502,134.1198,133.9707,134.1198,94802.0
2023-12-08 13:25:00,134.93,135.0,134.85,134.98,138920.0,134.1198,134.1894,134.0403,134.1695,138920.0
2023-12-08 13:30:00,134.97,135.05,134.92,134.96,109337.0,134.1595,134.2391,134.1098,134.1496,109337.0
2023-12-08 13:35:00,134.96,134.96,134.8,134.83,133280.0,134.1496,134.1496,133.9906,134.0204,133280.0
2023-12-08 13:40:00,134.83,134.83,134.65,134.71,155284.0,134.0204,134.0204,133.8415,133.9011,155284.0
2023-12-08 13:45:00,134.72,134.76,134.68,134.74,118282.0,133.911,133.9508,133.8713,133.9309,118282.0
2023-12-08 13:50:00,134.74,134.83,134.71,134.76,102020.0,133.9309,134.0204,133.9011,133.9508,102020.0
2023-12-08 13:55:00,134.75,134.88,134.72,134.87,133021.0,133.9409,134.0701,133.911,134.0601,133021.0
2023-12-08 14:00:00,134.87,134.91,134.81,134.91,134886.0,134.0601,134.0999,134.0005,134.0999,134886.0
2023-12-08 14:05:00,134.91,134.92,134.82,134.82,124761.0,134.0999,134.1098,134.0104,134.0104,124761.0
2023-12-08 14:10:00,134.83,134.83,134.7,134.77,179507.0,134.0204,134.0204,133.8912,133.9607,179507.0
2023-12-08 14:15:00,134.77,134.85,134.76,134.83,154774.0,133.9607,134.0403,133.9508,134.0204,154774.0
2023-12-08 14:20:00,134.83,134.96,134.73,134.94,186263.0,134.0204,134.1496,133.921,134.1297,186263.0
2023-12-08 14:25:00,134.93,134.99,134.87,134.94,104393.0,134.1198,134.1794,134.0601,134.1297,104393.0
2023-12-08 14:30:00,134.94,135.04,134.93,134.94,126035.0,134.1297,134.2291,134.1198,134.1297,126035.0
2023-12-08 14:35:00,134.94,135.09,134.92,135.09,176214.0,134.1297,134.2788,134.1098,134.2788,176214.0
2023-12-08 14:40:00,135.09,135.15,135.04,135.14,118894.0,134.2788,134.3385,134.2291,134.3285,118894.0
2023-12-08 14:45:00,135.14,135.2,135.1,135.19,139695.0,134.3285,134.3882,134.2888,134.3782,139695.0
2023-12-08 14:50:00,135.19,135.24,135.14,135.15,178173.0,134.3782,134.4279,134.3285,134.3385,178173.0
2023-12-08 14:55:00,135.15,135.19,135.12,135.14,101667.0,134.3385,134.3782,134.3086,134.3285,101667.0
2023-12-08 15:00:00,135.15,135.15,134.99,135.06,157042.0,134.3385,134.3385,134.1794,134.249,157042.0
2023-12-08 15:05:00,135.06,135.12,134.93,135.05,189433.0,134.249,134.3086,134.1198,134.2391,189433.0
2023-12-08 15:10:00,135.05,135.11,135.01,135.09,117557.0,134.2391,134.2987,134.1993,134.2788,117557.0
2023-12-08 15:15:00,135.1,135.17,135.06,135.08,126859.0,134.2888,134.3583,134.249,134.2689,126859.0
2023-12-08 15:20:00,135.07,135.1,134.99,135.04,199520.0,134.2589,134.2888,134.1794,134.2291,199520.0
2023-12-08 15:25:00,135.05,135.13,135.02,135.1,139424.0,134.2391,134.3186,134.2092,134.2888,139424.0
2023-12-08 15:30:00,135.1,135.12,135.0,135.08,210147.0,134.2888,134.3086,134.1894,134.2689,210147.0
2023-12-08 15:35:00,135.07,135.15,135.03,135.11,244500.0,134.2589,134.3385,134.2192,134.2987,244500.0
2023-12-08 15:40:00,135.11,135.12,135.02,135.06,218103.0,134.2987,134.3086,134.2092,134.249,218103.0
2023-12-08 15:45:00,135.05,135.12,135.0,135.02,227955.0,134.2391,134.3086,134.1894,134.2092,227955.0
2023-12-08 15:50:00,135.02,135.09,134.88,134.97,525852.0,134.2092,134.2788,134.0701,134.1595,525852.0
2023-12-08 15:55:00,134.97,135.04,134.95,134.97,915256.0,134.1595,134.2291,134.1397,134.1595,915256.0
2023-12-11 09:30:00,132.38,132.86,131.36,132.12,2343016.0,131.5851,132.0622,130.5712,131.3267,2343016.0
2023-12-11 09:35:00,132.14,132.69,131.69,132.64,997157.0,131.3465,131.8932,130.8992,131.8435,997157.0
2023-12-11 09:40:00,132.63,133.12,132.38,132.62,669556.0,131.8336,132.3207,131.5851,131.8237,669556.0
2023-12-11 09:45:00,132.63,133.08,132.43,132.85,399091.0,131.8336,132.2809,131.6348,132.0523,399091.0
2023-12-11 09:50:00,132.85,133.03,132.69,132.81,371085.0,132.0523,132.2312,131.8932,132.0125,371085.0
2023-12-11 09:55:00,132.81,132.98,132.53,132.95,368770.0,132.0125,132.1815,131.7342,132.1517,368770.0
2023-12-11 10:00:00,132.97,133.06,132.39,132.46,462733.0,132.1716,132.261,131.595,131.6646,462733.0
2023-12-11 10:05:00,132.45,133.03,132.43,132.67,285152.0,131.6547,132.2312,131.6348,131.8734,285152.0
2023-12-11 10:10:00,132.67,132.7,132.38,132.38,236083.0,131.8734,131.9032,131.5851,131.5851,236083.0
2023-12-11 10:15:00,132.39,132.39,131.95,132.24,344756.0,131.595,131.595,131.1577,131.4459,344756.0
2023-12-11 10:20:00,132.24,132.38,132.12,132.29,268853.0,131.4459,131.5851,131.3267,131.4956,268853.0
2023-12-11 10:25:00,132.28,132.61,132.25,132.59,242901.0,131.4857,131.8137,131.4559,131.7938,242901.0
2023-12-11 10:30:00,132.59,132.73,132.5,132.66,319618.0,131.7938,131.933,131.7044,131.8634,319618.0
2023-12-11 10:35:00,132.65,132.68,132.34,132.38,188659.0,131.8535,131.8833,131.5453,131.5851,188659.0
2023-12-11 10:40:00,132.39,132.49,132.11,132.44,255460.0,131.595,131.6944,131.3167,131.6447,255460.0
2023-12-11 10:45:00,132.44,132.6,132.25,132.47,220719.0,131.6447,131.8038,131.4559,131.6746,220719.0
2023-12-11 10:50:00,132.47,132.63,132.45,132.56,216801.0,131.6746,131.8336,131.6547,131.764,216801.0
2023-12-11 10:55:00,132.56,132.71,132.51,132.56,215513.0,131.764,131.9131,131.7143,131.764,215513.0
2023-12-11 11:00:00,132.57,132.58,132.2,132.31,217893.0,131.774,131.7839,131.4062,131.5155,217893.0
2023-12-11 11:05:00,132.31,132.32,131.96,131.97,220967.0,131.5155,131.5255,131.1676,131.1776,220967.0
2023-12-11 11:10:00,131.98,132.1,131.88,131.93,199266.0,131.1875,131.3068,131.0881,131.1378,199266.0
2023-12-11 11:15:00,131.92,132.17,131.92,132.07,190849.0,131.1279,131.3764,131.1279,131.277,190849.0
2023-12-11 11:20:00,132.08,132.34,132.04,132.31,149853.0,131.2869,131.5453,131.2471,131.5155,149853.0
2023-12-11 11:25:00,132.32,132.52,132.21,132.33,187853.0,131.5255,131.7243,131.4161,131.5354,187853.0
2023-12-11 11:30:00,132.34,132.42,132.01,132.12,177218.0,131.5453,131.6249,131.2173,131.3267,177218.0
2023-12-11 11:35:00,132.13,132.34,132.05,132.22,94530.0,131.3366,131.5453,131.2571,131.4261,94530.0
2023-12-11 11:40:00,132.22,132.28,132.1,132.15,152029.0,131.4261,131.4857,131.3068,131.3565,152029.0
2023-12-11 11:45:00,132.16,132.23,132.07,132.22,106685.0,131.3664,131.436,131.277,131.4261,106685.0
2023-12-11 11:50:00,132.22,132.3,132.16,132.2,106131.0,131.4261,131.5056,131.3664,131.4062,106131.0
2023-12-11 11:55:00,132.19,132.27,132.08,132.23,111741.0,131.3962,131.4758,131.2869,131.436,111741.0
2023-12-11 12:00:00,132.24,132.32,132.05,132.26,128117.0,131.4459,131.5255,131.2571,131.4658,128117.0
2023-12-11 12:05:00,132.27,132.45,132.23,132.32,147855.0,131.4758,131.6547,131.436,131.5255,147855.0
2023-12-11 12:10:00,132.31,132.32,132.23,132.25,112078.0,131.5155,131.5255,131.436,131.4559,112078.0
2023-12-11 12:15:00,132.24,132.32,132.19,132.31,156168.0,131.4459,131.5255,131.3962,131.5155,156168.0
2023-12-11 12:20:00,132.31,132.41,132.26,132.41,180208.0,131.5155,131.6149,131.4658,131.6149,180208.0
2023-12-11 12:25:00,132.41,132.61,132.35,132.6,259750.0,131.6149,131.8137,131.5553,131.8038,259750.0
2023-12-11 12:30:00,132.6,132.66,132.37,132.4,141742.0,131.8038,131.8634,131.5752,131.605,141742.0
2023-12-11 12:35:00,132.4,132.43,132.31,132.37,90468.0,131.605,131.6348,131.5155,131.5752,90468.0
2023-12-11 12:40:00,132.37,132.4,132.27,132.28,96295.0,131.5752,131.605,131.4758,131.4857,96295.0
2023-12-11 12:45:00,132.27,132.44,132.23,132.42,117180.0,131.4758,131.6447,131.436,131.6249,117180.0
2023-12-11 12:50:00,132.42,132.5,132.38,132.45,173745.0,131.6249,131.7044,131.5851,131.6547,173745.0
2023-12-11 12:55:00,132.44,132.52,132.4,132.5,95094.0,131.6447,131.7243,131.605,131.7044,95094.0
2023-12-11 13:00:00,132.49,132.75,132.43,132.7,281612.0,131.6944,131.9529,131.6348,131.9032,281612.0
2023-12-11 13:05:00,132.7,132.82,132.64,132.77,195459.0,131.9032,132.0225,131.8435,131.9728,195459.0
2023-12-11 13:10:00,132.77,132.77,132.52,132.53,173171.0,131.9728,131.9728,131.7243,131.7342,173171.0
2023-12-11 13:15:00,132.53,132.58,132.45,132.55,122069.0,131.7342,131.7839,131.6547,131.7541,122069.0
2023-12-11 13:20:00,132.56,132.65,132.51,132.59,107734.0,131.764,131.8535,131.7143,131.7938,107734.0
2023-12-11 13:25:00,132.59,132.7,132.59,132.62,103694.0,131.7938,131.9032,131.7938,131.8237,103694.0
2023-12-11 13:30:00,132.62,132.77,132.59,132.77,143792.0,131.8237,131.9728,131.7938,131.9728,143792.0
2023-12-11 13:35:00,132.77,132.77,132.65,132.68,88386.0,131.9728,131.9728,131.8535,131.8833,88386.0
2023-12-11 13:40:00,132.67,132.75,132.59,132.75,109033.0,131.8734,131.9529,131.7938,131.9529,109033.0
2023-12-11 13:45:00,132.75,132.78,132.69,132.74,174223.0,131.9529,131.9827,131.8932,131.9429,174223.0
2023-12-11 13:50:00,132.74,132.83,132.7,132.82,168951.0,131.9429,132.0324,131.9032,132.0225,168951.0
2023-12-11 13:55:00,132.81,132.83,132.63,132.64,138481.0,132.0125,132.0324,131.8336,131.8435,138481.0
2023-12-11 14:00:00,132.64,132.68,132.51,132.52,174900.0,131.8435,131.8833,131.7143,131.7243,174900.0
2023-12-11 14:05:00,132.53,132.69,132.48,132.64,152304.0,131.7342,131.8932,131.6845,131.8435,152304.0
2023-12-11 14:10:00,132.64,132.66,132.52,132.54,88477.0,131.8435,131.8634,131.7243,131.7441,88477.0
2023-12-11 14:15:00,132.54,132.54,132.41,132.47,157329.0,131.7441,131.7441,131.6149,131.6746,157329.0
2023-12-11 14:20:00,132.48,132.64,132.47,132.51,226869.0,131.6845,131.8435,131.6746,131.7143,226869.0
2023-12-11 14:25:00,132.5,132.67,132.49,132.64,115194.0,131.7044,131.8734,131.6944,131.8435,115194.0
2023-12-11 14:30:00,132.64,132.73,132.58,132.7,229752.0,131.8435,131.933,131.7839,131.9032,229752.0
2023-12-11 14:35:00,132.69,132.74,132.63,132.7,134540.0,131.8932,131.9429,131.8336,131.9032,134540.0
2023-12-11 14:40:00,132.71,132.74,132.65,132.72,145230.0,131.9131,131.9429,131.8535,131.9231,145230.0
2023-12-11 14:45:00,132.72,132.75,132.63,132.69,182147.0,131.9231,131.9529,131.8336,131.8932,182147.0
2023-12-11 14:50:00,132.69,132.73,132.62,132.72,141993.0,131.8932,131.933,131.8237,131.9231,141993.0
2023-12-11 14:55:00,132.73,132.85,132.7,132.84,136204.0,131.933,132.0523,131.9032,132.0423,136204.0
2023-12-11 15:00:00,132.85,132.9,132.79,132.8,141472.0,132.0523,132.102,131.9926,132.0026,141472.0
2023-12-11 15:05:00,132.8,132.95,132.79,132.84,181765.0,132.0026,132.1517,131.9926,132.0423,181765.0
2023-12-11 15:10:00,132.84,132.9,132.74,132.84,172161.0,132.0423,132.102,131.9429,132.0423,172161.0
2023-12-11 15:15:00,132.84,132.91,132.83,132.89,162635.0,132.0423,132.1119,132.0324,132.092,162635.0
2023-12-11 15:20:00,132.89,132.9,132.8,132.9,188725.0,132.092,132.102,132.0026,132.102,188725.0
2023-12-11 15:25:00,132.9,132.93,132.82,132.91,231062.0,132.102,132.1318,132.0225,132.1119,231062.0
2023-12-11 15:30:00,132.91,132.93,132.8,132.86,196684.0,132.1119,132.1318,132.0026,132.0622,196684.0
2023-12-11 15:35:00,132.85,133.06,132.83,133.06,226366.0,132.0523,132.261,132.0324,132.261,226366.0
2023-12-11 15:40:00,133.05,133.09,132.94,132.94,318881.0,132.2511,132.2908,132.1417,132.1417,318881.0
2023-12-11 15:45:00,132.94,133.11,132.87,133.09,300372.0,132.1417,132.3107,132.0722,132.2908,300372.0
2023-12-11 15:50:00,133.07,133.24,133.06,133.19,573432.0,132.271,132.4399,132.261,132.3902,573432.0
2023-12-11 15:55:00,133.19,133.34,133.11,133.26,1226495.0,132.3902,132.5393,132.3107,132.4598,1226495.0
2023-12-12 09:30:00,131.81,133.0,131.75,132.66,1360693.0,131.0185,132.2014,130.9589,131.8634,1360693.0
2023-12-12 09:35:00,132.62,133.0,132.21,132.33,393247.0,131.8237,132.2014,131.4161,131.5354,393247.0
2023-12-12 09:40:00,132.35,132.56,131.46,131.77,612161.0,131.5553,131.764,130.6706,130.9788,612161.0
2023-12-12 09:45:00,131.76,132.0,131.73,131.94,342919.0,130.9688,131.2074,130.939,131.1477,342919.0
2023-12-12 09:50:00,131.94,132.0,131.34,131.38,623346.0,131.1477,131.2074,130.5513,130.5911,623346.0
2023-12-12 09:55:00,131.38,132.25,131.26,132.18,481643.0,130.5911,131.4559,130.4718,131.3863,481643.0
2023-12-12 10:00:00,132.18,132.44,132.04,132.36,404273.0,131.3863,131.6447,131.2471,131.5652,404273.0
2023-12-12 10:05:00,132.36,132.48,132.27,132.32,310258.0,131.5652,131.6845,131.4758,131.5255,310258.0
2023-12-12 10:10:00,132.31,132.45,132.1,132.21,274702.0,131.5155,131.6547,131.3068,131.4161,274702.0
2023-12-12 10:15:00,132.21,132.35,132.12,132.31,233327.0,131.4161,131.5553,131.3267,131.5155,233327.0
2023-12-12 10:20:00,132.31,132.47,132.14,132.29,297133.0,131.5155,131.6746,131.3465,131.4956,297133.0
2023-12-12 10:25:00,132.29,132.45,132.05,132.17,445813.0,131.4956,131.6547,131.2571,131.3764,445813.0
2023-12-12 10:30:00,132.18,132.37,132.17,132.24,262317.0,131.3863,131.5752,131.3764,131.4459,262317.0
2023-12-12 10:35:00,132.24,132.42,132.18,132.24,330990.0,131.4459,131.6249,131.3863,131.4459,330990.0
2023-12-12 10:40:00,132.24,132.29,132.11,132.18,196510.0,131.4459,131.4956,131.3167,131.3863,196510.0
2023-12-12 10:45:00,132.19,132.2,132.03,132.15,195081.0,131.3962,131.4062,131.2372,131.3565,195081.0
2023-12-12 10:50:00,132.16,132.29,132.08,132.26,183458.0,131.3664,131.4956,131.2869,131.4658,183458.0
2023-12-12 10:55:00,132.26,132.4,132.19,132.35,311635.0,131.4658,131.605,131.3962,131.5553,311635.0
2023-12-12 11:00:00,132.34,132.39,132.28,132.29,167137.0,131.5453,131.595,131.4857,131.4956,167137.0
2023-12-12 11:05:00,132.29,132.43,132.23,132.28,168119.0,131.4956,131.6348,131.436,131.4857,168119.0
2023-12-12 11:10:00,132.28,132.29,132.15,132.19,115064.0,131.4857,131.4956,131.3565,131.3962,115064.0
2023-12-12 11:15:00,132.19,132.43,132.15,132.42,164982.0,131.3962,131.6348,131.3565,131.6249,164982.0
2023-12-12 11:20:00,132.42,132.62,132.39,132.52,206184.0,131.6249,131.8237,131.595,131.7243,206184.0
2023-12-12 11:25:00,132.53,132.54,132.28,132.36,157320.0,131.7342,131.7441,131.4857,131.5652,157320.0
2023-12-12 11:30:00,132.36,132.42,132.21,132.24,112678.0,131.5652,131.6249,131.4161,131.4459,112678.0
2023-12-12 11:35:00,132.24,132.36,132.19,132.26,137734.0,131.4459,131.5652,131.3962,131.4658,137734.0
2023-12-12 11:40:00,132.27,132.34,132.19,132.31,92507.0,131.4758,131.5453,131.3962,131.5155,92507.0
2023-12-12 11:45:00,132.3,132.41,132.3,132.34,94116.0,131.5056,131.6149,131.5056,131.5453,94116.0
2023-12-12 11:50:00,132.35,132.36,132.21,132.25,71525.0,131.5553,131.5652,131.4161,131.4559,71525.0
2023-12-12 11:55:00,132.25,132.27,132.13,132.22,207329.0,131.4559,131.4758,131.3366,131.4261,207329.0
2023-12-12 12:00:00,132.22,132.27,132.14,132.16,103421.0,131.4261,131.4758,131.3465,131.3664,103421.0
2023-12-12 12:05:00,132.16,132.17,132.0,132.04,145023.0,131.3664,131.3764,131.2074,131.2471,145023.0
2023-12-12 12:10:00,132.04,132.13,131.97,132.13,117344.0,131.2471,131.3366,131.1776,131.3366,117344.0
2023-12-12 12:15:00,132.12,132.13,132.04,132.11,126944.0,131.3267,131.3366,131.2471,131.3167,126944.0
2023-12-12 12:20:00,132.12,132.19,132.05,132.08,97746.0,131.3267,131.3962,131.2571,131.2869,97746.0
2023-12-12 12:25:00,132.08,132.17,132.07,132.15,97952.0,131.2869,131.3764,131.277,131.3565,97952.0
2023-12-12 12:30:00,132.15,132.27,132.13,132.21,111319.0,131.3565,131.4758,131.3366,131.4161,111319.0
2023-12-12 12:35:00,132.22,132.31,132.21,132.28,96653.0,131.4261,131.5155,131.4161,131.4857,96653.0
2023-12-12 12:40:00,132.27,132.37,132.26,132.33,134043.0,131.4758,131.5752,131.4658,131.5354,134043.0
2023-12-12 12:45:00,132.34,132.39,132.22,132.23,94202.0,131.5453,131.595,131.4261,131.436,94202.0
2023-12-12 12:50:00,132.22,132.28,132.17,132.27,101186.0,131.4261,131.4857,131.3764,131.4758,101186.0
2023-12-12 12:55:00,132.28,132.38,132.25,132.37,132299.0,131.4857,131.5851,131.4559,131.5752,132299.0
2023-12-12 13:00:00,132.37,132.54,132.31,132.5,164211.0,131.5752,131.7441,131.5155,131.7044,164211.0
2023-12-12 13:05:00,132.51,132.63,132.46,132.55,150534.0,131.7143,131.8336,131.6646,131.7541,150534.0
2023-12-12 13:10:00,132.55,132.66,132.47,132.49,149281.0,131.7541,131.8634,131.6746,131.6944,149281.0
2023-12-12 13:15:00,132.48,132.54,132.42,132.44,101529.0,131.6845,131.7441,131.6249,131.6447,101529.0
2023-12-12 13:20:00,132.45,132.48,132.36,132.46,124097.0,131.6547,131.6845,131.5652,131.6646,124097.0
2023-12-12 13:25:00,132.45,132.55,132.41,132.52,87064.0,131.6547,131.7541,131.6149,131.7243,87064.0
2023-12-12 13:30:00,132.52,132.61,132.51,132.59,74583.0,131.7243,131.8137,131.7143,131.7938,74583.0
2023-12-12 13:35:00,132.6,132.62,132.52,132.57,98507.0,131.8038,131.8237,131.7243,131.774,98507.0
2023-12-12 13:40:00,132.57,132.58,132.5,132.53,81816.0,131.774,131.7839,131.7044,131.7342,81816.0
2023-12-12 13:45:00,132.53,132.65,132.52,132.63,125692.0,131.7342,131.8535,131.7243,131.8336,125692.0
2023-12-12 13:50:00,132.62,132.73,132.62,132.64,159459.0,131.8237,131.933,131.8237,131.8435,159459.0
2023-12-12 13:55:00,132.65,132.69,132.61,132.64,109506.0,131.8535,131.8932,131.8137,131.8435,109506.0
2023-12-12 14:00:00,132.64,132.68,132.57,132.61,113582.0,131.8435,131.8833,131.774,131.8137,113582.0
2023-12-12 14:05:00,132.61,132.7,132.59,132.68,118486.0,131.8137,131.9032,131.7938,131.8833,118486.0
2023-12-12 14:10:00,132.68,132.68,132.56,132.59,143974.0,131.8833,131.8833,131.764,131.7938,143974.0
2023-12-12 14:15:00,132.58,132.62,132.5,132.52,132987.0,131.7839,131.8237,131.7044,131.7243,132987.0
2023-12-12 14:20:00,132.51,132.52,132.38,132.42,181050.0,131.7143,131.7243,131.5851,131.6249,181050.0
2023-12-12 14:25:00,132.42,132.43,132.3,132.32,151025.0,131.6249,131.6348,131.5056,131.5255,151025.0
2023-12-12 14:30:00,132.32,132.33,132.18,132.24,219842.0,131.5255,131.5354,131.3863,131.4459,219842.0
2023-12-12 14:35:00,132.25,132.27,132.14,132.17,157525.0,131.4559,131.4758,131.3465,131.3764,157525.0
2023-12-12 14:40:00,132.16,132.2,132.1,132.17,210550.0,131.3664,131.4062,131.3068,131.3764,210550.0
2023-12-12 14:45:00,132.17,132.22,132.12,132.17,201418.0,131.3764,131.4261,131.3267,131.3764,201418.0
2023-12-12 14:50:00,132.17,132.27,132.15,132.17,206531.0,131.3764,131.4758,131.3565,131.3764,206531.0
2023-12-12 14:55:00,132.17,132.2,132.12,132.19,127884.0,131.3764,131.4062,131.3267,131.3962,127884.0
2023-12-12 15:00:00,132.19,132.22,132.12,132.16,255961.0,131.3962,131.4261,131.3267,131.3664,255961.0
2023-12-12 15:05:00,132.18,132.23,132.07,132.19,214200.0,131.3863,131.436,131.277,131.3962,214200.0
2023-12-12 15:10:00,132.19,132.22,132.12,132.18,187314.0,131.3962,131.4261,131.3267,131.3863,187314.0
2023-12-12 15:15:00,132.19,132.2,132.04,132.08,223231.0,131.3962,131.4062,131.2471,131.2869,223231.0
2023-12-12 15:20:00,132.07,132.2,132.07,132.16,241373.0,131.277,131.4062,131.277,131.3664,241373.0
2023-12-12 15:25:00,132.16,132.26,132.1,132.17,345075.0,131.3664,131.4658,131.3068,131.3764,345075.0
2023-12-12 15:30:00,132.17,132.22,132.12,132.15,286846.0,131.3764,131.4261,131.3267,131.3565,286846.0
2023-12-12 15:35:00,132.15,132.26,132.09,132.24,246656.0,131.3565,131.4658,131.2968,131.4459,246656.0
2023-12-12 15:40:00,132.24,132.28,132.12,132.19,327140.0,131.4459,131.4857,131.3267,131.3962,327140.0
2023-12-12 15:45:00,132.19,132.57,132.18,132.56,398814.0,131.3962,131.774,131.3863,131.764,398814.0
2023-12-12 15:50:00,132.56,132.57,132.24,132.27,708740.0,131.764,131.774,131.4459,131.4758,708740.0
2023-12-12 15:55:00,132.28,132.52,132.28,132.51,1317115.0,131.4857,131.7243,131.4857,131.7143,1317115.0
2023-12-13 09:30:00,133.38,133.5,132.68,132.76,1263433.0,132.5791,132.6984,131.8833,131.9628,1263433.0
2023-12-13 09:35:00,132.76,133.22,132.71,132.88,637842.0,131.9628,132.42,131.9131,132.0821,637842.0
2023-12-13 09:40:00,132.86,132.94,132.46,132.54,620785.0,132.0622,132.1417,131.6646,131.7441,620785.0
2023-12-13 09:45:00,132.55,132.67,132.3,132.46,357737.0,131.7541,131.8734,131.5056,131.6646,357737.0
2023-12-13 09:50:00,132.46,132.71,132.37,132.6,284347.0,131.6646,131.9131,131.5752,131.8038,284347.0
2023-12-13 09:55:00,132.61,132.73,132.48,132.58,313782.0,131.8137,131.933,131.6845,131.7839,313782.0
2023-12-13 10:00:00,132.58,132.75,132.43,132.65,406944.0,131.7839,131.9529,131.6348,131.8535,406944.0
2023-12-13 10:05:00,132.64,132.78,132.54,132.71,240194.0,131.8435,131.9827,131.7441,131.9131,240194.0
2023-12-13 10:10:00,132.71,132.78,132.65,132.65,206037.0,131.9131,131.9827,131.8535,131.8535,206037.0
2023-12-13 10:15:00,132.65,132.74,132.55,132.71,176566.0,131.8535,131.9429,131.7541,131.9131,176566.0
2023-12-13 10:20:00,132.71,132.99,132.7,132.99,313670.0,131.9131,132.1914,131.9032,132.1914,313670.0
2023-12-13 10:25:00,133.0,133.0,132.68,132.73,254304.0,132.2014,132.2014,131.8833,131.933,254304.0
2023-12-13 10:30:00,132.73,132.76,132.5,132.56,205556.0,131.933,131.9628,131.7044,131.764,205556.0
2023-12-13 10:35:00,132.56,132.71,132.53,132.61,142280.0,131.764,131.9131,131.7342,131.8137,142280.0
2023-12-13 10:40:00,132.62,132.75,132.59,132.74,163476.0,131.8237,131.9529,131.7938,131.9429,163476.0
2023-12-13 10:45:00,132.74,132.76,132.62,132.73,165669.0,131.9429,131.9628,131.8237,131.933,165669.0
2023-12-13 10:50:00,132.74,132.74,132.53,132.61,167230.0,131.9429,131.9429,131.7342,131.8137,167230.0
2023-12-13 10:55:00,132.6,132.72,132.54,132.72,128583.0,131.8038,131.9231,131.7441,131.9231,128583.0
2023-12-13 11:00:00,132.72,132.84,132.68,132.75,132723.0,131.9231,132.0423,131.8833,131.9529,132723.0
2023-12-13 11:05:00,132.75,132.75,132.48,132.51,130000.0,131.9529,131.9529,131.6845,131.7143,130000.0
2023-12-13 11:10:00,132.49,132.5,132.26,132.28,220210.0,131.6944,131.7044,131.4658,131.4857,220210.0
2023-12-13 11:15:00,132.29,132.43,132.27,132.38,203113.0,131.4956,131.6348,131.4758,131.5851,203113.0
2023-12-13 11:20:00,132.38,132.38,132.23,132.31,127111.0,131.5851,131.5851,131.436,131.5155,127111.0
2023-12-13 11:25:00,132.3,132.39,132.2,132.38,201187.0,131.5056,131.595,131.4062,131.5851,201187.0
2023-12-13 11:30:00,132.39,132.44,132.24,132.27,141167.0,131.595,131.6447,131.4459,131.4758,141167.0
2023-12-13 11:35:00,132.28,132.29,132.17,132.21,158327.0,131.4857,131.4956,131.3764,131.4161,158327.0
2023-12-13 11:40:00,132.21,132.31,132.2,132.2,145153.0,131.4161,131.5155,131.4062,131.4062,145153.0
2023-12-13 11:45:00,132.2,132.24,132.12,132.15,92511.0,131.4062,131.4459,131.3267,131.3565,92511.0
2023-12-13 11:50:00,132.15,132.16,132.0,132.09,118428.0,131.3565,131.3664,131.2074,131.2968,118428.0
2023-12-13 11:55:00,132.09,132.11,131.98,132.02,174019.0,131.2968,131.3167,131.1875,131.2273,174019.0
2023-12-13 12:00:00,132.03,132.14,131.98,132.0,119432.0,131.2372,131.3465,131.1875,131.2074,119432.0
2023-12-13 12:05:00,132.0,132.0,131.89,131.91,135887.0,131.2074,131.2074,131.098,131.1179,135887.0
2023-12-13 12:10:00,131.92,132.02,131.89,132.01,115425.0,131.1279,131.2273,131.098,131.2173,115425.0
2023-12-13 12:15:00,132.01,132.01,131.91,131.98,71969.0,131.2173,131.2173,131.1179,131.1875,71969.0
2023-12-13 12:20:00,131.97,132.05,131.92,131.98,91070.0,131.1776,131.2571,131.1279,131.1875,91070.0
2023-12-13 12:25:00,131.98,132.02,131.94,131.97,81487.0,131.1875,131.2273,131.1477,131.1776,81487.0
2023-12-13 12:30:00,131.97,131.99,131.88,131.91,106907.0,131.1776,131.1974,131.0881,131.1179,106907.0
2023-12-13 12:35:00,131.91,131.94,131.84,131.88,91074.0,131.1179,131.1477,131.0483,131.0881,91074.0
2023-12-13 12:40:00,131.89,131.95,131.88,131.92,85647.0,131.098,131.1577,131.0881,131.1279,85647.0
2023-12-13 12:45:00,131.93,131.99,131.9,131.98,83229.0,131.1378,131.1974,131.108,131.1875,83229.0
2023-12-13 12:50:00,131.99,132.05,131.97,132.01,119832.0,131.1974,131.2571,131.1776,131.2173,119832.0
2023-12-13 12:55:00,132.01,132.05,131.9,131.92,84237.0,131.2173,131.2571,131.108,131.1279,84237.0
2023-12-13 13:00:00,131.92,131.93,131.76,131.81,114262.0,131.1279,131.1378,130.9688,131.0185,114262.0
2023-12-13 13:05:00,131.81,131.88,131.77,131.77,93859.0,131.0185,131.0881,130.9788,130.9788,93859.0
2023-12-13 13:10:00,131.78,131.79,131.72,131.72,94942.0,130.9887,130.9986,130.9291,130.9291,94942.0
2023-12-13 13:15:00,131.72,131.78,131.64,131.69,131379.0,130.9291,130.9887,130.8495,130.8992,131379.0
2023-12-13 13:20:00,131.68,131.91,131.68,131.84,95999.0,130.8893,131.1179,130.8893,131.0483,95999.0
2023-12-13 13:25:00,131.84,131.87,131.73,131.73,101072.0,131.0483,131.0782,130.939,130.939,101072.0
2023-12-13 13:30:00,131.72,131.82,131.7,131.81,64451.0,130.9291,131.0285,130.9092,131.0185,64451.0
2023-12-13 13:35:00,131.82,131.87,131.79,131.86,80072.0,131.0285,131.0782,130.9986,131.0682,80072.0
2023-12-13 13:40:00,131.87,131.89,131.78,131.81,124709.0,131.0782,131.098,130.9887,131.0185,124709.0
2023-12-13 13:45:00,131.81,131.84,131.76,131.78,84427.0,131.0185,131.0483,130.9688,130.9887,84427.0
2023-12-13 13:50:00,131.78,131.83,131.76,131.8,102696.0,130.9887,131.0384,130.9688,131.0086,102696.0
2023-12-13 13:55:00,131.8,131.83,131.57,131.59,162456.0,131.0086,131.0384,130.78,130.7998,162456.0
2023-12-13 14:00:00,131.61,132.27,131.6,132.19,529986.0,130.8197,131.4758,130.8098,131.3962,529986.0
2023-12-13 14:05:00,132.21,132.48,132.17,132.47,307769.0,131.4161,131.6845,131.3764,131.6746,307769.0
2023-12-13 14:10:00,132.47,132.54,132.32,132.52,302863.0,131.6746,131.7441,131.5255,131.7243,302863.0
2023-12-13 14:15:00,132.52,132.57,132.41,132.52,272671.0,131.7243,131.774,131.6149,131.7243,272671.0
2023-12-13 14:20:00,132.51,132.73,132.48,132.61,271601.0,131.7143,131.933,131.6845,131.8137,271601.0
2023-12-13 14:25:00,132.61,132.61,132.26,132.28,231978.0,131.8137,131.8137,131.4658,131.4857,231978.0
2023-12-13 14:30:00,132.26,132.59,132.12,132.53,299486.0,131.4658,131.7938,131.3267,131.7342,299486.0
2023-12-13 14:35:00,132.52,132.77,132.5,132.75,291708.0,131.7243,131.9728,131.7044,131.9529,291708.0
2023-12-13 14:40:00,132.75,132.99,132.66,132.9,506069.0,131.9529,132.1914,131.8634,132.102,506069.0
2023-12-13 14:45:00,132.89,132.95,132.72,132.74,374067.0,132.092,132.1517,131.9231,131.9429,374067.0
2023-12-13 14:50:00,132.75,132.93,132.72,132.81,283620.0,131.9529,132.1318,131.9231,132.0125,283620.0
2023-12-13 14:55:00,132.82,133.0,132.78,132.83,414802.0,132.0225,132.2014,131.9827,132.0324,414802.0
2023-12-13 15:00:00,132.84,133.2,132.72,133.19,342506.0,132.0423,132.4002,131.9231,132.3902,342506.0
2023-12-13 15:05:00,133.19,133.32,132.86,133.09,543797.0,132.3902,132.5194,132.0622,132.2908,543797.0
2023-12-13 15:10:00,133.09,133.15,132.91,132.95,341378.0,132.2908,132.3505,132.1119,132.1517,341378.0
2023-12-13 15:15:00,132.97,133.08,132.89,132.9,289562.0,132.1716,132.2809,132.092,132.102,289562.0
2023-12-13 15:20:00,132.9,132.97,132.4,132.41,384056.0,132.102,132.1716,131.605,131.6149,384056.0
2023-12-13 15:25:00,132.41,132.59,132.29,132.57,300546.0,131.6149,131.7938,131.4956,131.774,300546.0
2023-12-13 15:30:00,132.58,132.59,132.38,132.4,273093.0,131.7839,131.7938,131.5851,131.605,273093.0
2023-12-13 15:35:00,132.39,132.54,132.36,132.48,409164.0,131.595,131.7441,131.5652,131.6845,409164.0
2023-12-13 15:40:00,132.49,132.54,132.39,132.43,321943.0,131.6944,131.7441,131.595,131.6348,321943.0
2023-12-13 15:45:00,132.42,132.44,132.14,132.16,531865.0,131.6249,131.6447,131.3465,131.3664,531865.0
2023-12-13 15:50:00,132.15,132.34,131.97,132.32,580704.0,131.3565,131.5453,131.1776,131.5255,580704.0
2023-12-13 15:55:00,132.31,132.58,132.3,132.56,1201183.0,131.5155,131.7839,131.5056,131.764,1201183.0
2023-12-14 09:30:00,133.37,133.42,132.63,132.65,1060346.0,132.5691,132.6188,131.8336,131.8535,1060346.0
2023-12-14 09:35:00,132.66,132.88,132.37,132.72,608757.0,131.8634,132.0821,131.5752,131.9231,608757.0
2023-12-14 09:40:00,132.72,133.49,132.66,133.34,568080.0,131.9231,132.6884,131.8634,132.5393,568080.0
2023-12-14 09:45:00,133.34,133.72,133.18,133.23,470184.0,132.5393,132.917,132.3803,132.43,470184.0
2023-12-14 09:50:00,133.22,133.24,132.66,132.67,391907.0,132.42,132.4399,131.8634,131.8734,391907.0
2023-12-14 09:55:00,132.67,132.81,132.4,132.48,405867.0,131.8734,132.0125,131.605,131.6845,405867.0
2023-12-14 10:00:00,132.48,132.48,131.8,131.81,675521.0,131.6845,131.6845,131.0086,131.0185,675521.0
2023-12-14 10:05:00,131.8,131.81,131.43,131.6,579076.0,131.0086,131.0185,130.6408,130.8098,579076.0
2023-12-14 10:10:00,131.61,131.82,131.56,131.59,611109.0,130.8197,131.0285,130.77,130.7998,611109.0
2023-12-14 10:15:00,131.59,131.67,131.31,131.51,526670.0,130.7998,130.8794,130.5215,130.7203,526670.0
2023-12-14 10:20:00,131.51,131.56,131.28,131.44,401093.0,130.7203,130.77,130.4917,130.6507,401093.0
2023-12-14 10:25:00,131.43,131.57,131.13,131.18,430106.0,130.6408,130.78,130.3426,130.3923,430106.0
2023-12-14 10:30:00,131.18,131.41,131.05,131.21,396747.0,130.3923,130.6209,130.2631,130.4221,396747.0
2023-12-14 10:35:00,131.22,131.34,130.63,130.66,631838.0,130.4321,130.5513,129.8456,129.8754,631838.0
2023-12-14 10:40:00,130.66,130.8,130.58,130.66,374685.0,129.8754,130.0146,129.7959,129.8754,374685.0
2023-12-14 10:45:00,130.67,131.15,130.63,131.09,354431.0,129.8854,130.3625,129.8456,130.3028,354431.0
2023-12-14 10:50:00,131.07,131.15,130.91,131.03,281063.0,130.283,130.3625,130.1239,130.2432,281063.0
2023-12-14 10:55:00,131.03,131.04,130.75,130.88,377653.0,130.2432,130.2531,129.9649,130.0941,377653.0
2023-12-14 11:00:00,130.88,131.11,130.68,130.7,319524.0,130.0941,130.3227,129.8953,129.9152,319524.0
2023-12-14 11:05:00,130.69,130.82,130.51,130.56,438759.0,129.9052,130.0345,129.7263,129.776,438759.0
2023-12-14 11:10:00,130.56,130.72,130.2,130.22,542951.0,129.776,129.9351,129.4182,129.4381,542951.0
2023-12-14 11:15:00,130.21,130.76,130.2,130.64,367064.0,129.4281,129.9748,129.4182,129.8555,367064.0
2023-12-14 11:20:00,130.62,130.66,130.36,130.48,265523.0,129.8357,129.8754,129.5772,129.6965,265523.0
2023-12-14 11:25:00,130.49,130.9,130.43,130.77,499034.0,129.7064,130.114,129.6468,129.9848,499034.0
2023-12-14 11:30:00,130.77,130.91,130.72,130.8,196527.0,129.9848,130.1239,129.9351,130.0146,196527.0
2023-12-14 11:35:00,130.79,130.89,130.7,130.83,206303.0,130.0046,130.104,129.9152,130.0444,206303.0
2023-12-14 11:40:00,130.83,131.02,130.82,130.99,171283.0,130.0444,130.2333,130.0345,130.2034,171283.0
2023-12-14 11:45:00,131.0,131.17,130.93,131.15,166613.0,130.2134,130.3824,130.1438,130.3625,166613.0
2023-12-14 11:50:00,131.15,131.15,130.95,131.13,202473.0,130.3625,130.3625,130.1637,130.3426,202473.0
2023-12-14 11:55:00,131.13,131.3,131.11,131.21,216372.0,130.3426,130.5116,130.3227,130.4221,216372.0
2023-12-14 12:00:00,131.22,131.37,131.17,131.33,208381.0,130.4321,130.5812,130.3824,130.5414,208381.0
2023-12-14 12:05:00,131.33,131.42,131.18,131.26,167811.0,130.5414,130.6309,130.3923,130.4718,167811.0
2023-12-14 12:10:00,131.27,131.36,131.2,131.31,177850.0,130.4818,130.5712,130.4122,130.5215,177850.0
2023-12-14 12:15:00,131.31,131.37,131.13,131.21,160465.0,130.5215,130.5812,130.3426,130.4221,160465.0
2023-12-14 12:20:00,131.21,131.27,131.09,131.13,210629.0,130.4221,130.4818,130.3028,130.3426,210629.0
2023-12-14 12:25:00,131.14,131.47,131.13,131.44,149168.0,130.3525,130.6806,130.3426,130.6507,149168.0
2023-12-14 12:30:00,131.44,131.49,131.36,131.44,143259.0,130.6507,130.7004,130.5712,130.6507,143259.0
2023-12-14 12:35:00,131.44,131.46,131.22,131.22,169726.0,130.6507,130.6706,130.4321,130.4321,169726.0
2023-12-14 12:40:00,131.23,131.34,131.23,131.33,189621.0,130.442,130.5513,130.442,130.5414,189621.0
2023-12-14 12:45:00,131.33,131.42,131.14,131.14,154131.0,130.5414,130.6309,130.3525,130.3525,154131.0
2023-12-14 12:50:00,131.14,131.16,130.94,130.96,263605.0,130.3525,130.3724,130.1537,130.1736,263605.0
2023-12-14 12:55:00,130.96,130.99,130.56,130.57,393482.0,130.1736,130.2034,129.776,129.786,393482.0
2023-12-14 13:00:00,130.57,130.58,130.13,130.41,420285.0,129.786,129.7959,129.3486,129.6269,420285.0
2023-12-14 13:05:00,130.41,130.46,130.14,130.24,220505.0,129.6269,129.6766,129.3585,129.4579,220505.0
2023-12-14 13:10:00,130.25,130.27,130.03,130.1,308897.0,129.4679,129.4878,129.2492,129.3188,308897.0
2023-12-14 13:15:00,130.11,130.14,130.0,130.02,280888.0,129.3287,129.3585,129.2194,129.2393,280888.0
2023-12-14 13:20:00,130.02,130.1,130.0,130.06,282861.0,129.2393,129.3188,129.2194,129.279,282861.0
2023-12-14 13:25:00,130.09,130.39,130.03,130.36,186281.0,129.3088,129.607,129.2492,129.5772,186281.0
2023-12-14 13:30:00,130.37,130.5,130.34,130.49,177487.0,129.5872,129.7164,129.5573,129.7064,177487.0
2023-12-14 13:35:00,130.49,130.51,130.22,130.24,182628.0,129.7064,129.7263,129.4381,129.4579,182628.0
2023-12-14 13:40:00,130.24,130.27,130.12,130.13,142151.0,129.4579,129.4878,129.3387,129.3486,142151.0
2023-12-14 13:45:00,130.13,130.17,130.0,130.02,196012.0,129.3486,129.3884,129.2194,129.2393,196012.0
2023-12-14 13:50:00,130.02,130.02,129.68,129.81,405857.0,129.2393,129.2393,128.9013,129.0305,405857.0
2023-12-14 13:55:00,129.82,129.98,129.76,129.89,335646.0,129.0405,129.1995,128.9808,129.11,335646.0
2023-12-14 14:00:00,129.88,130.16,129.87,130.15,258227.0,129.1001,129.3784,129.0902,129.3685,258227.0
2023-12-14 14:05:00,130.15,130.55,130.13,130.44,263550.0,129.3685,129.7661,129.3486,129.6567,263550.0
2023-12-14 14:10:00,130.44,130.71,130.38,130.64,223128.0,129.6567,129.9251,129.5971,129.8555,223128.0
2023-12-14 14:15:00,130.64,130.93,130.64,130.92,235953.0,129.8555,130.1438,129.8555,130.1339,235953.0
2023-12-14 14:20:00,130.92,131.19,130.91,131.18,208078.0,130.1339,130.4022,130.1239,130.3923,208078.0
2023-12-14 14:25:00,131.19,131.28,131.15,131.24,291066.0,130.4022,130.4917,130.3625,130.4519,291066.0
2023-12-14 14:30:00,131.25,131.35,131.14,131.34,294000.0,130.4619,130.5613,130.3525,130.5513,294000.0
2023-12-14 14:35:00,131.35,131.42,131.29,131.3,167595.0,130.5613,130.6309,130.5016,130.5116,167595.0
2023-12-14 14:40:00,131.3,131.52,131.29,131.49,189871.0,130.5116,130.7303,130.5016,130.7004,189871.0
2023-12-14 14:45:00,131.49,131.54,131.33,131.41,189841.0,130.7004,130.7501,130.5414,130.6209,189841.0
2023-12-14 14:50:00,131.41,131.5,131.36,131.36,146338.0,130.6209,130.7104,130.5712,130.5712,146338.0
2023-12-14 14:55:00,131.37,131.39,131.31,131.38,136061.0,130.5812,130.601,130.5215,130.5911,136061.0
2023-12-14 15:00:00,131.38,131.51,131.33,131.42,200295.0,130.5911,130.7203,130.5414,130.6309,200295.0
2023-12-14 15:05:00,131.42,131.63,131.41,131.53,261399.0,130.6309,130.8396,130.6209,130.7402,261399.0
2023-12-14 15:10:00,131.54,131.6,131.43,131.44,236323.0,130.7501,130.8098,130.6408,130.6507,236323.0
2023-12-14 15:15:00,131.44,131.81,131.41,131.8,208228.0,130.6507,131.0185,130.6209,131.0086,208228.0
2023-12-14 15:20:00,131.8,131.8,131.57,131.6,202455.0,131.0086,131.0086,130.78,130.8098,202455.0
2023-12-14 15:25:00,131.6,131.67,131.4,131.41,254860.0,130.8098,130.8794,130.611,130.6209,254860.0
2023-12-14 15:30:00,131.41,131.47,131.24,131.31,279499.0,130.6209,130.6806,130.4519,130.5215,279499.0
2023-12-14 15:35:00,131.31,131.43,131.27,131.31,287810.0,130.5215,130.6408,130.4818,130.5215,287810.0
2023-12-14 15:40:00,131.31,131.57,131.27,131.47,290870.0,130.5215,130.78,130.4818,130.6806,290870.0
2023-12-14 15:45:00,131.46,131.73,131.46,131.54,425637.0,130.6706,130.939,130.6706,130.7501,425637.0
2023-12-14 15:50:00,131.53,131.91,131.48,131.67,755873.0,130.7402,131.1179,130.6905,130.8794,755873.0
2023-12-14 15:55:00,131.67,132.0,131.63,131.98,1658891.0,130.8794,131.2074,130.8396,131.1875,1658891.0
2023-12-15 09:30:00,131.78,132.58,131.18,131.78,6698021.0,130.9887,131.7839,130.3923,130.9887,6698021.0
2023-12-15 09:35:00,131.81,133.18,131.81,133.04,558567.0,131.0185,132.3803,131.0185,132.2411,558567.0
2023-12-15 09:40:00,133.03,133.32,132.77,133.3,595994.0,132.2312,132.5194,131.9728,132.4996,595994.0
2023-12-15 09:45:00,133.31,133.51,132.96,133.04,585970.0,132.5095,132.7083,132.1616,132.2411,585970.0
2023-12-15 09:50:00,133.05,133.32,132.97,133.01,343355.0,132.2511,132.5194,132.1716,132.2113,343355.0
2023-12-15 09:55:00,133.01,133.02,132.51,132.53,275563.0,132.2113,132.2213,131.7143,131.7342,275563.0
2023-12-15 10:00:00,132.54,132.71,132.34,132.5,347199.0,131.7441,131.9131,131.5453,131.7044,347199.0
2023-12-15 10:05:00,132.49,132.7,132.49,132.61,204639.0,131.6944,131.9032,131.6944,131.8137,204639.0
2023-12-15 10:10:00,132.62,132.62,132.22,132.49,270716.0,131.8237,131.8237,131.4261,131.6944,270716.0
2023-12-15 10:15:00,132.49,132.7,132.38,132.48,291012.0,131.6944,131.9032,131.5851,131.6845,291012.0
2023-12-15 10:20:00,132.47,132.51,132.05,132.13,217095.0,131.6746,131.7143,131.2571,131.3366,217095.0
2023-12-15 10:25:00,132.13,132.26,132.0,132.09,314421.0,131.3366,131.4658,131.2074,131.2968,314421.0
2023-12-15 10:30:00,132.09,132.16,131.97,132.02,339274.0,131.2968,131.3664,131.1776,131.2273,339274.0
2023-12-15 10:35:00,132.04,132.26,132.02,132.26,200555.0,131.2471,131.4658,131.2273,131.4658,200555.0
2023-12-15 10:40:00,132.27,132.45,132.09,132.19,280656.0,131.4758,131.6547,131.2968,131.3962,280656.0
2023-12-15 10:45:00,132.19,132.27,131.98,132.09,238994.0,131.3962,131.4758,131.1875,131.2968,238994.0
2023-12-15 10:50:00,132.09,132.11,131.86,131.9,273000.0,131.2968,131.3167,131.0682,131.108,273000.0
2023-12-15 10:55:00,131.9,131.98,131.72,131.76,297573.0,131.108,131.1875,130.9291,130.9688,297573.0
2023-12-15 11:00:00,131.77,131.97,131.73,131.97,182534.0,130.9788,131.1776,130.939,131.1776,182534.0
2023-12-15 11:05:00,131.97,132.0,131.81,131.81,188889.0,131.1776,131.2074,131.0185,131.0185,188889.0
2023-12-15 11:10:00,131.81,131.94,131.8,131.88,223684.0,131.0185,131.1477,131.0086,131.0881,223684.0
2023-12-15 11:15:00,131.88,132.02,131.79,132.0,217212.0,131.0881,131.2273,130.9986,131.2074,217212.0
2023-12-15 11:20:00,132.0,132.02,131.88,131.97,172105.0,131.2074,131.2273,131.0881,131.1776,172105.0
2023-12-15 11:25:00,131.98,132.08,131.96,132.03,219946.0,131.1875,131.2869,131.1676,131.2372,219946.0
2023-12-15 11:30:00,132.04,132.13,132.01,132.03,149839.0,131.2471,131.3366,131.2173,131.2372,149839.0
2023-12-15 11:35:00,132.02,132.06,131.88,131.9,185550.0,131.2273,131.267,131.0881,131.108,185550.0
2023-12-15 11:40:00,131.89,131.97,131.77,131.95,129083.0,131.098,131.1776,130.9788,131.1577,129083.0
2023-12-15 11:45:00,131.96,131.97,131.73,131.78,156746.0,131.1676,131.1776,130.939,130.9887,156746.0
2023-12-15 11:50:00,131.78,131.79,131.55,131.6,228170.0,130.9887,130.9986,130.7601,130.8098,228170.0
2023-12-15 11:55:00,131.61,131.72,131.59,131.66,166726.0,130.8197,130.9291,130.7998,130.8694,166726.0
2023-12-15 12:00:00,131.66,131.7,131.52,131.55,134560.0,130.8694,130.9092,130.7303,130.7601,134560.0
2023-12-15 12:05:00,131.55,131.71,131.51,131.68,126300.0,130.7601,130.9191,130.7203,130.8893,126300.0
2023-12-15 12:10:00,131.68,131.79,131.67,131.74,128478.0,130.8893,130.9986,130.8794,130.9489,128478.0
2023-12-15 12:15:00,131.74,131.76,131.62,131.71,144504.0,130.9489,130.9688,130.8297,130.9191,144504.0
2023-12-15 12:20:00,131.71,131.96,131.68,131.96,140030.0,130.9191,131.1676,130.8893,131.1676,140030.0
2023-12-15 12:25:00,131.96,132.06,131.89,131.94,121339.0,131.1676,131.267,131.098,131.1477,121339.0
2023-12-15 12:30:00,131.95,131.98,131.74,131.79,183057.0,131.1577,131.1875,130.9489,130.9986,183057.0
2023-12-15 12:35:00,131.79,131.8,131.6,131.61,135366.0,130.9986,131.0086,130.8098,130.8197,135366.0
2023-12-15 12:40:00,131.61,131.67,131.57,131.65,85895.0,130.8197,130.8794,130.78,130.8595,85895.0
2023-12-15 12:45:00,131.65,131.68,131.54,131.64,206090.0,130.8595,130.8893,130.7501,130.8495,206090.0
2023-12-15 12:50:00,131.64,131.65,131.53,131.53,78485.0,130.8495,130.8595,130.7402,130.7402,78485.0
2023-12-15 12:55:00,131.53,131.59,131.41,131.41,218953.0,130.7402,130.7998,130.6209,130.6209,218953.0
2023-12-15 13:00:00,131.42,131.51,131.39,131.43,169710.0,130.6309,130.7203,130.601,130.6408,169710.0
2023-12-15 13:05:00,131.45,131.51,131.35,131.4,136568.0,130.6607,130.7203,130.5613,130.611,136568.0
2023-12-15 13:10:00,131.4,131.54,131.31,131.51,152685.0,130.611,130.7501,130.5215,130.7203,152685.0
2023-12-15 13:15:00,131.5,131.51,131.4,131.47,98715.0,130.7104,130.7203,130.611,130.6806,98715.0
2023-12-15 13:20:00,131.48,131.6,131.45,131.58,109631.0,130.6905,130.8098,130.6607,130.7899,109631.0
2023-12-15 13:25:00,131.58,131.78,131.56,131.78,115072.0,130.7899,130.9887,130.77,130.9887,115072.0
2023-12-15 13:30:00,131.78,131.84,131.7,131.8,105198.0,130.9887,131.0483,130.9092,131.0086,105198.0
2023-12-15 13:35:00,131.81,131.81,131.61,131.72,126280.0,131.0185,131.0185,130.8197,130.9291,126280.0
2023-12-15 13:40:00,131.72,131.74,131.39,131.47,266886.0,130.9291,130.9489,130.601,130.6806,266886.0
2023-12-15 13:45:00,131.47,131.59,131.41,131.55,166802.0,130.6806,130.7998,130.6209,130.7601,166802.0
2023-12-15 13:50:00,131.55,131.59,131.42,131.51,201049.0,130.7601,130.7998,130.6309,130.7203,201049.0
2023-12-15 13:55:00,131.51,131.61,131.42,131.59,114854.0,130.7203,130.8197,130.6309,130.7998,114854.0
2023-12-15 14:00:00,131.57,131.78,131.47,131.75,72327.0,130.78,130.9887,130.6806,130.9589,72327.0
2023-12-15 14:05:00,131.74,132.0,131.63,131.9,123499.0,130.9489,131.2074,130.8396,131.108,123499.0
2023-12-15 14:10:00,131.91,132.0,131.83,131.98,104978.0,131.1179,131.2074,131.0384,131.1875,104978.0
2023-12-15 14:15:00,131.99,132.16,131.98,132.15,181233.0,131.1974,131.3664,131.1875,131.3565,181233.0
2023-12-15 14:20:00,132.15,132.18,132.05,132.12,182081.0,131.3565,131.3863,131.2571,131.3267,182081.0
2023-12-15 14:25:00,132.12,132.12,131.92,131.92,201807.0,131.3267,131.3267,131.1279,131.1279,201807.0
2023-12-15 14:30:00,131.93,132.22,131.93,132.19,115593.0,131.1378,131.4261,131.1378,131.3962,115593.0
2023-12-15 14:35:00,132.19,132.26,132.13,132.13,117544.0,131.3962,131.4658,131.3366,131.3366,117544.0
2023-12-15 14:40:00,132.13,132.21,132.01,132.16,155575.0,131.3366,131.4161,131.2173,131.3664,155575.0
2023-12-15 14:45:00,132.16,132.25,132.13,132.13,93503.0,131.3664,131.4559,131.3366,131.3366,93503.0
2023-12-15 14:50:00,132.14,132.2,132.11,132.16,68546.0,131.3465,131.4062,131.3167,131.3664,68546.0
2023-12-15 14:55:00,132.16,132.26,132.08,132.25,181837.0,131.3664,131.4658,131.2869,131.4559,181837.0
2023-12-15 15:00:00,132.26,132.37,132.24,132.27,121255.0,131.4658,131.5752,131.4459,131.4758,121255.0
2023-12-15 15:05:00,132.26,132.32,132.18,132.21,72196.0,131.4658,131.5255,131.3863,131.4161,72196.0
2023-12-15 15:10:00,132.21,132.37,132.2,132.34,111078.0,131.4161,131.5752,131.4062,131.5453,111078.0
2023-12-15 15:15:00,132.35,132.38,132.28,132.33,106607.0,131.5553,131.5851,131.4857,131.5354,106607.0
2023-12-15 15:20:00,132.33,132.48,132.32,132.47,163206.0,131.5354,131.6845,131.5255,131.6746,163206.0
2023-12-15 15:25:00,132.48,132.6,132.48,132.56,170146.0,131.6845,131.8038,131.6845,131.764,170146.0
2023-12-15 15:30:00,132.56,132.6,132.45,132.49,184175.0,131.764,131.8038,131.6547,131.6944,184175.0
2023-12-15 15:35:00,132.48,132.6,132.41,132.58,228778.0,131.6845,131.8038,131.6149,131.7839,228778.0
2023-12-15 15:40:00,132.58,132.64,132.46,132.47,219587.0,131.7839,131.8435,131.6646,131.6746,219587.0
2023-12-15 15:45:00,132.47,132.5,132.38,132.5,305670.0,131.6746,131.7044,131.5851,131.7044,305670.0
2023-12-15 15:50:00,132.5,132.56,132.22,132.49,876273.0,131.7044,131.764,131.4261,131.6944,876273.0
2023-12-15 15:55:00,132.49,132.6,132.34,132.52,1805866.0,131.6944,131.8038,131.5453,131.7243,1805866.0
2023-12-18 09:30:00,132.67,133.49,132.43,133.44,926073.0,131.8734,132.6884,131.6348,132.6387,926073.0
2023-12-18 09:35:00,133.44,133.72,133.21,133.44,520988.0,132.6387,132.917,132.4101,132.6387,520988.0
2023-12-18 09:40:00,133.45,134.07,133.43,134.05,656704.0,132.6487,133.2649,132.6288,133.2451,656704.0
2023-12-18 09:45:00,134.05,134.16,133.86,134.1,449595.0,133.2451,133.3544,133.0562,133.2948,449595.0
2023-12-18 09:50:00,134.09,134.3,133.93,134.29,449490.0,133.2848,133.4936,133.1258,133.4836,449490.0
2023-12-18 09:55:00,134.29,134.8,134.28,134.7,595302.0,133.4836,133.9906,133.4737,133.8912,595302.0
2023-12-18 10:00:00,134.71,135.16,134.66,135.09,654540.0,133.9011,134.3484,133.8514,134.2788,654540.0
2023-12-18 10:05:00,135.1,135.64,135.09,135.62,613043.0,134.2888,134.8255,134.2788,134.8056,613043.0
2023-12-18 10:10:00,135.61,135.77,135.55,135.68,768306.0,134.7957,134.9547,134.7361,134.8653,768306.0
2023-12-18 10:15:00,135.67,136.1,135.59,136.04,658147.0,134.8553,135.2828,134.7758,135.2231,658147.0
2023-12-18 10:20:00,136.03,136.09,135.38,135.8,494124.0,135.2132,135.2728,134.5671,134.9846,494124.0
2023-12-18 10:25:00,135.84,135.87,135.61,135.67,361319.0,135.0243,135.0541,134.7957,134.8553,361319.0
2023-12-18 10:30:00,135.68,135.8,135.5,135.56,362404.0,134.8653,134.9846,134.6864,134.746,362404.0
2023-12-18 10:35:00,135.56,135.6,135.42,135.52,292512.0,134.746,134.7858,134.6068,134.7062,292512.0
2023-12-18 10:40:00,135.53,135.72,135.42,135.48,336795.0,134.7162,134.905,134.6068,134.6665,336795.0
2023-12-18 10:45:00,135.47,135.48,135.2,135.29,264488.0,134.6565,134.6665,134.3882,134.4776,264488.0
2023-12-18 10:50:00,135.31,135.4,135.14,135.24,182231.0,134.4975,134.587,134.3285,134.4279,182231.0
2023-12-18 10:55:00,135.24,135.28,135.16,135.23,183918.0,134.4279,134.4677,134.3484,134.418,183918.0
2023-12-18 11:00:00,135.22,135.54,135.21,135.41,336915.0,134.408,134.7261,134.3981,134.5969,336915.0
2023-12-18 11:05:00,135.4,135.45,135.16,135.28,208551.0,134.587,134.6367,134.3484,134.4677,208551.0
2023-12-18 11:10:00,135.28,135.41,135.15,135.17,170009.0,134.4677,134.5969,134.3385,134.3583,170009.0
2023-12-18 11:15:00,135.17,135.43,135.16,135.27,156681.0,134.3583,134.6168,134.3484,134.4577,156681.0
2023-12-18 11:20:00,135.28,135.28,135.12,135.2,117536.0,134.4677,134.4677,134.3086,134.3882,117536.0
2023-12-18 11:25:00,135.19,135.39,135.09,135.31,204212.0,134.3782,134.577,134.2788,134.4975,204212.0
2023-12-18 11:30:00,135.3,135.64,135.29,135.64,349857.0,134.4876,134.8255,134.4776,134.8255,349857.0
2023-12-18 11:35:00,135.62,135.75,135.56,135.72,247290.0,134.8056,134.9349,134.746,134.905,247290.0
2023-12-18 11:40:00,135.72,135.95,135.71,135.94,289233.0,134.905,135.1337,134.8951,135.1237,289233.0
2023-12-18 11:45:00,135.94,136.2,135.89,136.19,555239.0,135.1237,135.3822,135.074,135.3722,555239.0
2023-12-18 11:50:00,136.19,136.58,136.16,136.5,644958.0,135.3722,135.7599,135.3424,135.6804,644958.0
2023-12-18 11:55:00,136.49,136.63,136.47,136.61,418318.0,135.6704,135.8096,135.6505,135.7897,418318.0
2023-12-18 12:00:00,136.61,136.99,136.58,136.99,520978.0,135.7897,136.1674,135.7599,136.1674,520978.0
2023-12-18 12:05:00,136.99,137.14,136.85,137.04,741769.0,136.1674,136.3165,136.0283,136.2171,741769.0
2023-12-18 12:10:00,137.04,137.15,136.67,136.76,329554.0,136.2171,136.3265,135.8493,135.9388,329554.0
2023-12-18 12:15:00,136.77,136.79,136.54,136.65,344219.0,135.9487,135.9686,135.7201,135.8295,344219.0
2023-12-18 12:20:00,136.65,136.75,136.44,136.51,201253.0,135.8295,135.9289,135.6207,135.6903,201253.0
2023-12-18 12:25:00,136.51,136.52,136.2,136.29,166797.0,135.6903,135.7002,135.3822,135.4716,166797.0
2023-12-18 12:30:00,136.29,136.37,136.13,136.2,113035.0,135.4716,135.5511,135.3126,135.3822,113035.0
2023-12-18 12:35:00,136.21,136.34,136.11,136.16,148748.0,135.3921,135.5213,135.2927,135.3424,148748.0
2023-12-18 12:40:00,136.17,136.19,135.92,135.92,156255.0,135.3523,135.3722,135.1038,135.1038,156255.0
2023-12-18 12:45:00,135.93,136.03,135.85,136.02,145538.0,135.1138,135.2132,135.0343,135.2032,145538.0
2023-12-18 12:50:00,136.01,136.22,135.92,136.16,142525.0,135.1933,135.402,135.1038,135.3424,142525.0
2023-12-18 12:55:00,136.17,136.41,136.11,136.39,181971.0,135.3523,135.5909,135.2927,135.571,181971.0
2023-12-18 13:00:00,136.4,136.46,136.27,136.36,161946.0,135.581,135.6406,135.4517,135.5412,161946.0
2023-12-18 13:05:00,136.35,136.5,136.27,136.36,143474.0,135.5313,135.6804,135.4517,135.5412,143474.0
2023-12-18 13:10:00,136.36,136.49,136.28,136.42,98012.0,135.5412,135.6704,135.4617,135.6008,98012.0
2023-12-18 13:15:00,136.42,136.55,136.41,136.52,136292.0,135.6008,135.7301,135.5909,135.7002,136292.0
2023-12-18 13:20:00,136.52,136.54,136.26,136.31,107526.0,135.7002,135.7201,135.4418,135.4915,107526.0
2023-12-18 13:25:00,136.31,136.46,136.31,136.43,83517.0,135.4915,135.6406,135.4915,135.6108,83517.0
2023-12-18 13:30:00,136.43,136.52,136.4,136.42,93423.0,135.6108,135.7002,135.581,135.6008,93423.0
2023-12-18 13:35:00,136.42,136.46,136.29,136.36,98279.0,135.6008,135.6406,135.4716,135.5412,98279.0
2023-12-18 13:40:00,136.35,136.35,136.11,136.22,108783.0,135.5313,135.5313,135.2927,135.402,108783.0
2023-12-18 13:45:00,136.22,136.26,136.05,136.25,99681.0,135.402,135.4418,135.2331,135.4319,99681.0
2023-12-18 13:50:00,136.25,136.28,136.14,136.16,92544.0,135.4319,135.4617,135.3225,135.3424,92544.0
2023-12-18 13:55:00,136.15,136.21,136.12,136.2,77596.0,135.3325,135.3921,135.3026,135.3822,77596.0
2023-12-18 14:00:00,136.2,136.21,136.05,136.16,123659.0,135.3822,135.3921,135.2331,135.3424,123659.0
2023-12-18 14:05:00,136.16,136.24,136.11,136.19,117513.0,135.3424,135.4219,135.2927,135.3722,117513.0
2023-12-18 14:10:00,136.19,136.31,136.17,136.3,128011.0,135.3722,135.4915,135.3523,135.4816,128011.0
2023-12-18 14:15:00,136.31,136.31,136.18,136.21,101170.0,135.4915,135.4915,135.3623,135.3921,101170.0
2023-12-18 14:20:00,136.21,136.34,136.18,136.3,129064.0,135.3921,135.5213,135.3623,135.4816,129064.0
2023-12-18 14:25:00,136.31,136.32,136.07,136.09,212432.0,135.4915,135.5014,135.2529,135.2728,212432.0
2023-12-18 14:30:00,136.1,136.13,136.0,136.09,201404.0,135.2828,135.3126,135.1834,135.2728,201404.0
2023-12-18 14:35:00,136.1,136.11,135.94,136.11,133577.0,135.2828,135.2927,135.1237,135.2927,133577.0
2023-12-18 14:40:00,136.11,136.2,136.03,136.2,120992.0,135.2927,135.3822,135.2132,135.3822,120992.0
2023-12-18 14:45:00,136.19,136.23,136.11,136.2,145631.0,135.3722,135.412,135.2927,135.3822,145631.0
2023-12-18 14:50:00,136.21,136.29,136.18,136.27,164100.0,135.3921,135.4716,135.3623,135.4517,164100.0
2023-12-18 14:55:00,136.26,136.27,136.14,136.15,120043.0,135.4418,135.4517,135.3225,135.3325,120043.0
2023-12-18 15:00:00,136.16,136.29,136.02,136.25,140959.0,135.3424,135.4716,135.2032,135.4319,140959.0
2023-12-18 15:05:00,136.25,136.3,136.22,136.29,238072.0,135.4319,135.4816,135.402,135.4716,238072.0
2023-12-18 15:10:00,136.29,136.39,136.27,136.36,186380.0,135.4716,135.571,135.4517,135.5412,186380.0
2023-12-18 15:15:00,136.36,136.45,136.33,136.35,160938.0,135.5412,135.6307,135.5114,135.5313,160938.0
2023-12-18 15:20:00,136.34,136.35,136.27,136.31,138843.0,135.5213,135.5313,135.4517,135.4915,138843.0
2023-12-18 15:25:00,136.32,136.42,136.3,136.4,144044.0,135.5014,135.6008,135.4816,135.581,144044.0
2023-12-18 15:30:00,136.41,136.46,136.26,136.27,188279.0,135.5909,135.6406,135.4418,135.4517,188279.0
2023-12-18 15:35:00,136.26,136.3,136.19,136.24,208347.0,135.4418,135.4816,135.3722,135.4219,208347.0
2023-12-18 15:40:00,136.23,136.25,136.06,136.19,244320.0,135.412,135.4319,135.243,135.3722,244320.0
2023-12-18 15:45:00,136.19,136.23,136.06,136.18,249955.0,135.3722,135.412,135.243,135.3623,249955.0
2023-12-18 15:50:00,136.19,136.19,135.9,135.99,496044.0,135.3722,135.3722,135.084,135.1734,496044.0
2023-12-18 15:55:00,135.99,135.99,135.69,135.81,1179262.0,135.1734,135.1734,134.8752,134.9945,1179262.0
2023-12-19 09:30:00,136.84,137.47,136.62,136.87,1473529.0,136.0183,136.6445,135.7996,136.0481,1473529.0
2023-12-19 09:35:00,136.86,137.31,136.3,137.29,491927.0,136.0382,136.4855,135.4816,136.4656,491927.0
2023-12-19 09:40:00,137.29,137.33,137.02,137.11,661977.0,136.4656,136.5054,136.1972,136.2867,661977.0
2023-12-19 09:45:00,137.11,137.21,136.51,136.59,415934.0,136.2867,136.3861,135.6903,135.7698,415934.0
2023-12-19 09:50:00,136.61,136.63,136.3,136.49,459464.0,135.7897,135.8096,135.4816,135.6704,459464.0
2023-12-19 09:55:00,136.48,136.88,136.45,136.71,362538.0,135.6605,136.0581,135.6307,135.8891,362538.0
2023-12-19 10:00:00,136.66,136.71,136.38,136.51,256115.0,135.8394,135.8891,135.5611,135.6903,256115.0
2023-12-19 10:05:00,136.51,136.62,136.36,136.44,178753.0,135.6903,135.7996,135.5412,135.6207,178753.0
2023-12-19 10:10:00,136.44,136.78,136.36,136.74,174384.0,135.6207,135.9587,135.5412,135.9189,174384.0
2023-12-19 10:15:00,136.76,136.8,136.59,136.6,166122.0,135.9388,135.9786,135.7698,135.7798,166122.0
2023-12-19 10:20:00,136.63,136.64,136.36,136.54,242269.0,135.8096,135.8195,135.5412,135.7201,242269.0
2023-12-19 10:25:00,136.54,136.77,136.46,136.74,204884.0,135.7201,135.9487,135.6406,135.9189,204884.0
2023-12-19 10:30:00,136.75,136.86,136.72,136.8,290203.0,135.9289,136.0382,135.899,135.9786,290203.0
2023-12-19 10:35:00,136.8,136.93,136.45,136.49,313560.0,135.9786,136.1078,135.6307,135.6704,313560.0
2023-12-19 10:40:00,136.5,136.54,136.32,136.37,278636.0,135.6804,135.7201,135.5014,135.5511,278636.0
2023-12-19 10:45:00,136.36,136.37,136.13,136.29,280056.0,135.5412,135.5511,135.3126,135.4716,280056.0
2023-12-19 10:50:00,136.3,136.41,136.22,136.34,142360.0,135.4816,135.5909,135.402,135.5213,142360.0
2023-12-19 10:55:00,136.33,136.5,136.32,136.44,134958.0,135.5114,135.6804,135.5014,135.6207,134958.0
2023-12-19 11:00:00,136.44,136.52,136.32,136.47,116810.0,135.6207,135.7002,135.5014,135.6505,116810.0
2023-12-19 11:05:00,136.47,136.68,136.46,136.49,165569.0,135.6505,135.8593,135.6406,135.6704,165569.0
2023-12-19 11:10:00,136.49,136.6,136.46,136.53,82253.0,135.6704,135.7798,135.6406,135.7102,82253.0
2023-12-19 11:15:00,136.52,136.53,136.37,136.46,92710.0,135.7002,135.7102,135.5511,135.6406,92710.0
2023-12-19 11:20:00,136.48,136.58,136.42,136.45,99515.0,135.6605,135.7599,135.6008,135.6307,99515.0
2023-12-19 11:25:00,136.45,136.59,136.4,136.45,102370.0,135.6307,135.7698,135.581,135.6307,102370.0
2023-12-19 11:30:00,136.46,136.63,136.46,136.55,93750.0,135.6406,135.8096,135.6406,135.7301,93750.0
2023-12-19 11:35:00,136.55,136.65,136.55,136.63,96224.0,135.7301,135.8295,135.7301,135.8096,96224.0
2023-12-19 11:40:00,136.63,136.75,136.61,136.74,126450.0,135.8096,135.9289,135.7897,135.9189,126450.0
2023-12-19 11:45:00,136.75,136.79,136.69,136.73,87696.0,135.9289,135.9686,135.8692,135.909,87696.0
2023-12-19 11:50:00,136.73,136.74,136.56,136.64,108474.0,135.909,135.9189,135.74,135.8195,108474.0
2023-12-19 11:55:00,136.64,136.66,136.45,136.45,124269.0,135.8195,135.8394,135.6307,135.6307,124269.0
2023-12-19 12:00:00,136.45,136.47,136.26,136.28,142165.0,135.6307,135.6505,135.4418,135.4617,142165.0
2023-12-19 12:05:00,136.28,136.38,136.21,136.23,121035.0,135.4617,135.5611,135.3921,135.412,121035.0
2023-12-19 12:10:00,136.23,136.24,136.08,136.15,136969.0,135.412,135.4219,135.2629,135.3325,136969.0
2023-12-19 12:15:00,136.14,136.26,136.12,136.25,133512.0,135.3225,135.4418,135.3026,135.4319,133512.0
2023-12-19 12:20:00,136.25,136.35,136.24,136.33,84672.0,135.4319,135.5313,135.4219,135.5114,84672.0
2023-12-19 12:25:00,136.34,136.38,136.29,136.31,77246.0,135.5213,135.5611,135.4716,135.4915,77246.0
2023-12-19 12:30:00,136.3,136.35,136.25,136.31,93111.0,135.4816,135.5313,135.4319,135.4915,93111.0
2023-12-19 12:35:00,136.31,136.32,136.25,136.3,73638.0,135.4915,135.5014,135.4319,135.4816,73638.0
2023-12-19 12:40:00,136.29,136.36,136.25,136.34,83746.0,135.4716,135.5412,135.4319,135.5213,83746.0
2023-12-19 12:45:00,136.34,136.42,136.31,136.37,61115.0,135.5213,135.6008,135.4915,135.5511,61115.0
2023-12-19 12:50:00,136.38,136.5,136.37,136.44,128898.0,135.5611,135.6804,135.5511,135.6207,128898.0
2023-12-19 12:55:00,136.43,136.45,136.38,136.41,63741.0,135.6108,135.6307,135.5611,135.5909,63741.0
2023-12-19 13:00:00,136.4,136.53,136.38,136.51,103410.0,135.581,135.7102,135.5611,135.6903,103410.0
2023-12-19 13:05:00,136.5,136.54,136.36,136.39,125956.0,135.6804,135.7201,135.5412,135.571,125956.0
2023-12-19 13:10:00,136.41,136.53,136.37,136.52,75923.0,135.5909,135.7102,135.5511,135.7002,75923.0
2023-12-19 13:15:00,136.53,136.65,136.52,136.59,141242.0,135.7102,135.8295,135.7002,135.7698,141242.0
2023-12-19 13:20:00,136.59,136.64,136.5,136.62,135941.0,135.7698,135.8195,135.6804,135.7996,135941.0
2023-12-19 13:25:00,136.62,136.72,136.61,136.71,76955.0,135.7996,135.899,135.7897,135.8891,76955.0
2023-12-19 13:30:00,136.71,136.82,136.7,136.75,178518.0,135.8891,135.9984,135.8792,135.9289,178518.0
2023-12-19 13:35:00,136.75,136.82,136.66,136.8,108321.0,135.9289,135.9984,135.8394,135.9786,108321.0
2023-12-19 13:40:00,136.8,136.86,136.79,136.84,95283.0,135.9786,136.0382,135.9686,136.0183,95283.0
2023-12-19 13:45:00,136.85,136.93,136.84,136.86,127420.0,136.0283,136.1078,136.0183,136.0382,127420.0
2023-12-19 13:50:00,136.86,136.99,136.85,136.94,130524.0,136.0382,136.1674,136.0283,136.1177,130524.0
2023-12-19 13:55:00,136.93,137.04,136.85,136.92,190507.0,136.1078,136.2171,136.0283,136.0978,190507.0
2023-12-19 14:00:00,136.93,137.03,136.91,137.02,109100.0,136.1078,136.2072,136.0879,136.1972,109100.0
2023-12-19 14:05:00,137.02,137.02,136.97,137.0,89613.0,136.1972,136.1972,136.1475,136.1774,89613.0
2023-12-19 14:10:00,137.0,137.09,136.94,136.95,112717.0,136.1774,136.2668,136.1177,136.1277,112717.0
2023-12-19 14:15:00,136.94,137.18,136.94,137.17,134898.0,136.1177,136.3563,136.1177,136.3463,134898.0
2023-12-19 14:20:00,137.16,137.19,137.07,137.09,116606.0,136.3364,136.3662,136.2469,136.2668,116606.0
2023-12-19 14:25:00,137.08,137.19,137.01,137.16,117803.0,136.2569,136.3662,136.1873,136.3364,117803.0
2023-12-19 14:30:00,137.16,137.24,137.15,137.2,139710.0,136.3364,136.4159,136.3265,136.3762,139710.0
2023-12-19 14:35:00,137.2,137.24,137.14,137.21,108804.0,136.3762,136.4159,136.3165,136.3861,108804.0
2023-12-19 14:40:00,137.21,137.23,137.11,137.14,109869.0,136.3861,136.406,136.2867,136.3165,109869.0
2023-12-19 14:45:00,137.15,137.15,137.07,137.08,89431.0,136.3265,136.3265,136.2469,136.2569,89431.0
2023-12-19 14:50:00,137.08,137.09,137.01,137.05,104082.0,136.2569,136.2668,136.1873,136.2271,104082.0
2023-12-19 14:55:00,137.06,137.08,136.9,136.92,97273.0,136.237,136.2569,136.078,136.0978,97273.0
2023-12-19 15:00:00,136.92,136.95,136.78,136.8,128054.0,136.0978,136.1277,135.9587,135.9786,128054.0
2023-12-19 15:05:00,136.8,136.84,136.58,136.66,169587.0,135.9786,136.0183,135.7599,135.8394,169587.0
2023-12-19 15:10:00,136.66,136.73,136.63,136.66,116814.0,135.8394,135.909,135.8096,135.8394,116814.0
2023-12-19 15:15:00,136.66,136.71,136.63,136.69,92832.0,135.8394,135.8891,135.8096,135.8692,92832.0
2023-12-19 15:20:00,136.69,136.72,136.58,136.62,120736.0,135.8692,135.899,135.7599,135.7996,120736.0
2023-12-19 15:25:00,136.61,136.63,136.51,136.62,142661.0,135.7897,135.8096,135.6903,135.7996,142661.0
2023-12-19 15:30:00,136.61,136.84,136.58,136.83,232457.0,135.7897,136.0183,135.7599,136.0084,232457.0
2023-12-19 15:35:00,136.83,136.96,136.81,136.91,180896.0,136.0084,136.1376,135.9885,136.0879,180896.0
2023-12-19 15:40:00,136.92,136.99,136.85,136.94,187878.0,136.0978,136.1674,136.0283,136.1177,187878.0
2023-12-19 15:45:00,136.93,136.93,136.79,136.83,212630.0,136.1078,136.1078,135.9686,136.0084,212630.0
2023-12-19 15:50:00,136.83,136.85,136.44,136.44,563369.0,136.0084,136.0283,135.6207,135.6207,563369.0
2023-12-19 15:55:00,136.44,136.71,136.32,136.66,882053.0,135.6207,135.8891,135.5014,135.8394,882053.0
2023-12-20 09:30:00,139.0,140.48,138.33,140.31,3381630.0,138.1653,139.6365,137.4994,139.4675,3381630.0
2023-12-20 09:35:00,140.31,140.38,139.31,139.72,1604894.0,139.4675,139.5371,138.4735,138.881,1604894.0
2023-12-20 09:40:00,139.71,140.06,139.56,139.73,1167115.0,138.8711,139.219,138.722,138.891,1167115.0
2023-12-20 09:45:00,139.74,140.03,139.61,139.69,789441.0,138.9009,139.1892,138.7717,138.8512,789441.0
2023-12-20 09:50:00,139.7,140.22,139.5,140.16,1071815.0,138.8611,139.378,138.6623,139.3184,1071815.0
2023-12-20 09:55:00,140.16,140.37,139.62,139.77,697179.0,139.3184,139.5271,138.7816,138.9307,697179.0
2023-12-20 10:00:00,139.78,140.65,139.67,140.64,1014609.0,138.9407,139.8054,138.8313,139.7955,1014609.0
2023-12-20 10:05:00,140.64,141.03,140.43,140.55,1290305.0,139.7955,140.1832,139.5868,139.706,1290305.0
2023-12-20 10:10:00,140.53,141.02,140.48,140.98,923392.0,139.6862,140.1732,139.6365,140.1335,923392.0
2023-12-20 10:15:00,140.98,141.4,140.74,141.34,1285192.0,140.1335,140.5509,139.8949,140.4913,1285192.0
2023-12-20 10:20:00,141.33,141.53,141.16,141.32,717026.0,140.4814,140.6802,140.3124,140.4714,717026.0
2023-12-20 10:25:00,141.33,141.63,141.32,141.53,835662.0,140.4814,140.7796,140.4714,140.6802,835662.0
2023-12-20 10:30:00,141.53,141.7,141.33,141.42,641178.0,140.6802,140.8491,140.4814,140.5708,641178.0
2023-12-20 10:35:00,141.4,141.41,140.97,141.0,467582.0,140.5509,140.5609,140.1235,140.1533,467582.0
2023-12-20 10:40:00,140.99,141.27,140.9,141.05,310825.0,140.1434,140.4217,140.0539,140.203,310825.0
2023-12-20 10:45:00,141.04,141.16,140.85,140.9,436676.0,140.1931,140.3124,140.0042,140.0539,436676.0
2023-12-20 10:50:00,140.89,141.09,140.76,140.9,293251.0,140.044,140.2428,139.9148,140.0539,293251.0
2023-12-20 10:55:00,140.9,141.16,140.82,141.03,308085.0,140.0539,140.3124,139.9744,140.1832,308085.0
2023-12-20 11:00:00,141.03,141.08,140.68,140.9,280197.0,140.1832,140.2329,139.8353,140.0539,280197.0
2023-12-20 11:05:00,140.9,141.05,140.85,140.89,250309.0,140.0539,140.203,140.0042,140.044,250309.0
2023-12-20 11:10:00,140.89,140.98,140.76,140.77,205060.0,140.044,140.1335,139.9148,139.9247,205060.0
2023-12-20 11:15:00,140.76,141.23,140.7,141.21,280772.0,139.9148,140.382,139.8551,140.3621,280772.0
2023-12-20 11:20:00,141.21,141.32,141.11,141.19,288983.0,140.3621,140.4714,140.2627,140.3422,288983.0
2023-12-20 11:25:00,141.19,141.21,140.83,140.88,245409.0,140.3422,140.3621,139.9844,140.0341,245409.0
2023-12-20 11:30:00,140.9,140.9,140.54,140.64,330752.0,140.0539,140.0539,139.6961,139.7955,330752.0
2023-12-20 11:35:00,140.64,140.78,140.58,140.64,205155.0,139.7955,139.9347,139.7359,139.7955,205155.0
2023-12-20 11:40:00,140.64,140.66,140.45,140.53,203383.0,139.7955,139.8154,139.6066,139.6862,203383.0
2023-12-20 11:45:00,140.55,140.6,140.48,140.58,241763.0,139.706,139.7557,139.6365,139.7359,241763.0
2023-12-20 11:50:00,140.58,140.63,140.36,140.42,241660.0,139.7359,139.7856,139.5172,139.5768,241660.0
2023-12-20 11:55:00,140.42,140.52,140.42,140.52,150481.0,139.5768,139.6762,139.5768,139.6762,150481.0
2023-12-20 12:00:00,140.51,140.8,140.5,140.8,252985.0,139.6663,139.9545,139.6563,139.9545,252985.0
2023-12-20 12:05:00,140.8,140.8,140.52,140.54,163626.0,139.9545,139.9545,139.6762,139.6961,163626.0
2023-12-20 12:10:00,140.54,140.72,140.43,140.46,190920.0,139.6961,139.875,139.5868,139.6166,190920.0
2023-12-20 12:15:00,140.47,140.6,140.44,140.56,149913.0,139.6265,139.7557,139.5967,139.716,149913.0
2023-12-20 12:20:00,140.56,140.69,140.47,140.67,189338.0,139.716,139.8452,139.6265,139.8253,189338.0
2023-12-20 12:25:00,140.68,140.79,140.63,140.73,162699.0,139.8353,139.9446,139.7856,139.885,162699.0
2023-12-20 12:30:00,140.73,140.79,140.55,140.7,131364.0,139.885,139.9446,139.706,139.8551,131364.0
2023-12-20 12:35:00,140.7,140.81,140.65,140.69,151415.0,139.8551,139.9645,139.8054,139.8452,151415.0
2023-12-20 12:40:00,140.68,140.89,140.62,140.79,173182.0,139.8353,140.044,139.7756,139.9446,173182.0
2023-12-20 12:45:00,140.79,140.86,140.49,140.59,264914.0,139.9446,140.0142,139.6464,139.7458,264914.0
2023-12-20 12:50:00,140.6,140.8,140.59,140.74,93107.0,139.7557,139.9545,139.7458,139.8949,93107.0
2023-12-20 12:55:00,140.72,140.9,140.7,140.82,130729.0,139.875,140.0539,139.8551,139.9744,130729.0
2023-12-20 13:00:00,140.81,140.83,140.53,140.63,148190.0,139.9645,139.9844,139.6862,139.7856,148190.0
2023-12-20 13:05:00,140.63,140.65,140.53,140.59,185607.0,139.7856,139.8054,139.6862,139.7458,185607.0
2023-12-20 13:10:00,140.59,140.8,140.58,140.78,204821.0,139.7458,139.9545,139.7359,139.9347,204821.0
2023-12-20 13:15:00,140.78,140.84,140.65,140.8,199187.0,139.9347,139.9943,139.8054,139.9545,199187.0
2023-12-20 13:20:00,140.8,140.88,140.74,140.84,191782.0,139.9545,140.0341,139.8949,139.9943,191782.0
2023-12-20 13:25:00,140.84,140.85,140.75,140.79,119037.0,139.9943,140.0042,139.9048,139.9446,119037.0
2023-12-20 13:30:00,140.79,140.92,140.7,140.88,285060.0,139.9446,140.0738,139.8551,140.0341,285060.0
2023-12-20 13:35:00,140.87,140.99,140.8,140.8,298973.0,140.0241,140.1434,139.9545,139.9545,298973.0
2023-12-20 13:40:00,140.8,140.85,140.63,140.7,197409.0,139.9545,140.0042,139.7856,139.8551,197409.0
2023-12-20 13:45:00,140.68,140.76,140.56,140.63,305957.0,139.8353,139.9148,139.716,139.7856,305957.0
2023-12-20 13:50:00,140.62,140.63,140.47,140.55,187102.0,139.7756,139.7856,139.6265,139.706,187102.0
2023-12-20 13:55:00,140.54,140.63,140.42,140.63,228236.0,139.6961,139.7856,139.5768,139.7856,228236.0
2023-12-20 14:00:00,140.6,140.7,140.53,140.55,226489.0,139.7557,139.8551,139.6862,139.706,226489.0
2023-12-20 14:05:00,140.55,140.66,140.47,140.66,142844.0,139.706,139.8154,139.6265,139.8154,142844.0
2023-12-20 14:10:00,140.67,140.81,140.65,140.79,225131.0,139.8253,139.9645,139.8054,139.9446,225131.0
2023-12-20 14:15:00,140.81,140.83,140.59,140.59,150777.0,139.9645,139.9844,139.7458,139.7458,150777.0
2023-12-20 14:20:00,140.6,140.62,140.36,140.5,161706.0,139.7557,139.7756,139.5172,139.6563,161706.0
2023-12-20 14:25:00,140.5,140.55,140.34,140.37,145290.0,139.6563,139.706,139.4973,139.5271,145290.0
2023-12-20 14:30:00,140.36,140.39,140.08,140.1,284721.0,139.5172,139.547,139.2389,139.2587,284721.0
2023-12-20 14:35:00,140.1,140.17,139.94,140.0,432682.0,139.2587,139.3283,139.0997,139.1593,432682.0
2023-12-20 14:40:00,139.99,140.07,139.65,139.65,311944.0,139.1494,139.2289,138.8114,138.8114,311944.0
2023-12-20 14:45:00,139.65,139.74,139.19,139.34,634265.0,138.8114,138.9009,138.3542,138.5033,634265.0
2023-12-20 14:50:00,139.35,139.42,138.71,139.2,715159.0,138.5132,138.5828,137.8771,138.3641,715159.0
2023-12-20 14:55:00,139.21,139.28,138.71,138.77,386246.0,138.3741,138.4437,137.8771,137.9367,386246.0
2023-12-20 15:00:00,138.77,138.93,138.62,138.68,498654.0,137.9367,138.0958,137.7876,137.8473,498654.0
2023-12-20 15:05:00,138.68,138.73,138.33,138.69,615759.0,137.8473,137.897,137.4994,137.8572,615759.0
2023-12-20 15:10:00,138.68,138.94,138.67,138.79,527371.0,137.8473,138.1057,137.8373,137.9566,527371.0
2023-12-20 15:15:00,138.8,139.2,138.8,139.08,444236.0,137.9665,138.3641,137.9665,138.2449,444236.0
2023-12-20 15:20:00,139.08,139.1,138.61,138.63,377848.0,138.2449,138.2647,137.7777,137.7976,377848.0
2023-12-20 15:25:00,138.62,138.76,138.19,138.22,436716.0,137.7876,137.9268,137.3602,137.39,436716.0
2023-12-20 15:30:00,138.22,138.54,138.06,138.33,399835.0,137.39,137.7081,137.231,137.4994,399835.0
2023-12-20 15:35:00,138.31,138.33,138.14,138.16,346535.0,137.4795,137.4994,137.3105,137.3304,346535.0
2023-12-20 15:40:00,138.16,138.65,138.16,138.62,430171.0,137.3304,137.8174,137.3304,137.7876,430171.0
2023-12-20 15:45:00,138.61,138.85,138.51,138.82,514953.0,137.7777,138.0162,137.6783,137.9864,514953.0
2023-12-20 15:50:00,138.83,138.92,138.45,138.71,1002784.0,137.9964,138.0858,137.6186,137.8771,1002784.0
2023-12-20 15:55:00,138.7,138.71,138.32,138.34,1535855.0,137.8671,137.8771,137.4894,137.5093,1535855.0
2023-12-21 09:30:00,139.41,140.14,139.38,139.68,959673.0,138.5729,139.2985,138.5431,138.8413,959673.0
2023-12-21 09:35:00,139.69,139.87,139.18,139.77,494218.0,138.8512,139.0301,138.3443,138.9307,494218.0
2023-12-21 09:40:00,139.75,139.77,139.33,139.61,324995.0,138.9108,138.9307,138.4934,138.7717,324995.0
2023-12-21 09:45:00,139.63,139.63,139.21,139.31,382985.0,138.7916,138.7916,138.3741,138.4735,382985.0
2023-12-21 09:50:00,139.31,139.75,139.31,139.68,309053.0,138.4735,138.9108,138.4735,138.8413,309053.0
2023-12-21 09:55:00,139.66,139.74,139.43,139.69,417996.0,138.8214,138.9009,138.5928,138.8512,417996.0
2023-12-21 10:00:00,139.69,139.93,139.63,139.84,439773.0,138.8512,139.0898,138.7916,139.0003,439773.0
2023-12-21 10:05:00,139.86,139.88,139.31,139.46,275401.0,139.0202,139.0401,138.4735,138.6226,275401.0
2023-12-21 10:10:00,139.48,139.79,139.29,139.72,289577.0,138.6425,138.9506,138.4536,138.881,289577.0
2023-12-21 10:15:00,139.73,140.17,139.61,140.08,567329.0,138.891,139.3283,138.7717,139.2389,567329.0
2023-12-21 10:20:00,140.08,140.33,139.96,140.22,591405.0,139.2389,139.4874,139.1196,139.378,591405.0
2023-12-21 10:25:00,140.21,140.29,139.96,140.02,539642.0,139.3681,139.4476,139.1196,139.1792,539642.0
2023-12-21 10:30:00,140.03,140.27,139.88,140.26,419836.0,139.1892,139.4277,139.0401,139.4178,419836.0
2023-12-21 10:35:00,140.25,140.59,140.17,140.24,613744.0,139.4078,139.7458,139.3283,139.3979,613744.0
2023-12-21 10:40:00,140.25,140.6,140.12,140.52,419965.0,139.4078,139.7557,139.2786,139.6762,419965.0
2023-12-21 10:45:00,140.54,140.59,140.35,140.41,215018.0,139.6961,139.7458,139.5072,139.5669,215018.0
2023-12-21 10:50:00,140.41,140.43,139.94,139.95,288039.0,139.5669,139.5868,139.0997,139.1096,288039.0
2023-12-21 10:55:00,139.95,140.13,139.89,140.06,256551.0,139.1096,139.2886,139.05,139.219,256551.0
2023-12-21 11:00:00,140.05,140.4,140.0,140.39,229032.0,139.209,139.5569,139.1593,139.547,229032.0
2023-12-21 11:05:00,140.38,140.44,140.04,140.14,237906.0,139.5371,139.5967,139.1991,139.2985,237906.0
2023-12-21 11:10:00,140.14,140.31,140.06,140.27,134460.0,139.2985,139.4675,139.219,139.4277,134460.0
2023-12-21 11:15:00,140.29,140.33,140.04,140.17,151834.0,139.4476,139.4874,139.1991,139.3283,151834.0
2023-12-21 11:20:00,140.17,140.37,140.1,140.22,125449.0,139.3283,139.5271,139.2587,139.378,125449.0
2023-12-21 11:25:00,140.2,140.36,140.1,140.28,161397.0,139.3581,139.5172,139.2587,139.4377,161397.0
2023-12-21 11:30:00,140.28,140.29,140.1,140.26,171192.0,139.4377,139.4476,139.2587,139.4178,171192.0
2023-12-21 11:35:00,140.27,140.5,140.16,140.25,281890.0,139.4277,139.6563,139.3184,139.4078,281890.0
2023-12-21 11:40:00,140.24,140.27,140.12,140.14,141754.0,139.3979,139.4277,139.2786,139.2985,141754.0
2023-12-21 11:45:00,140.14,140.32,140.13,140.3,148841.0,139.2985,139.4774,139.2886,139.4575,148841.0
2023-12-21 11:50:00,140.3,140.3,140.07,140.08,134644.0,139.4575,139.4575,139.2289,139.2389,134644.0
2023-12-21 11:55:00,140.08,140.08,139.83,139.87,144679.0,139.2389,139.2389,138.9904,139.0301,144679.0
2023-12-21 12:00:00,139.89,139.98,139.74,139.83,277344.0,139.05,139.1395,138.9009,138.9904,277344.0
2023-12-21 12:05:00,139.83,140.0,139.62,139.64,302533.0,138.9904,139.1593,138.7816,138.8015,302533.0
2023-12-21 12:10:00,139.64,139.81,139.63,139.69,214714.0,138.8015,138.9705,138.7916,138.8512,214714.0
2023-12-21 12:15:00,139.69,139.86,139.68,139.76,151877.0,138.8512,139.0202,138.8413,138.9208,151877.0
2023-12-21 12:20:00,139.76,139.8,139.62,139.7,181545.0,138.9208,138.9605,138.7816,138.8611,181545.0
2023-12-21 12:25:00,139.7,139.7,139.57,139.69,146376.0,138.8611,138.8611,138.7319,138.8512,146376.0
2023-12-21 12:30:00,139.69,139.97,139.68,139.75,192269.0,138.8512,139.1295,138.8413,138.9108,192269.0
2023-12-21 12:35:00,139.75,139.83,139.63,139.73,207806.0,138.9108,138.9904,138.7916,138.891,207806.0
2023-12-21 12:40:00,139.73,139.96,139.71,139.75,148440.0,138.891,139.1196,138.8711,138.9108,148440.0
2023-12-21 12:45:00,139.74,139.84,139.72,139.81,165837.0,138.9009,139.0003,138.881,138.9705,165837.0
2023-12-21 12:50:00,139.8,139.84,139.69,139.8,209898.0,138.9605,139.0003,138.8512,138.9605,209898.0
2023-12-21 12:55:00,139.8,139.9,139.71,139.9,198284.0,138.9605,139.0599,138.8711,139.0599,198284.0
2023-12-21 13:00:00,139.9,140.19,139.9,140.18,174083.0,139.0599,139.3482,139.0599,139.3383,174083.0
2023-12-21 13:05:00,140.16,140.21,139.93,140.0,166750.0,139.3184,139.3681,139.0898,139.1593,166750.0
2023-12-21 13:10:00,140.0,140.13,139.95,139.99,100501.0,139.1593,139.2886,139.1096,139.1494,100501.0
2023-12-21 13:15:00,140.0,140.06,139.77,139.78,140653.0,139.1593,139.219,138.9307,138.9407,140653.0
2023-12-21 13:20:00,139.79,140.17,139.79,140.06,197472.0,138.9506,139.3283,138.9506,139.219,197472.0
2023-12-21 13:25:00,140.07,140.09,139.98,140.06,91573.0,139.2289,139.2488,139.1395,139.219,91573.0
2023-12-21 13:30:00,140.08,140.18,140.0,140.07,174135.0,139.2389,139.3383,139.1593,139.2289,174135.0
2023-12-21 13:35:00,140.07,140.09,139.96,140.04,130577.0,139.2289,139.2488,139.1196,139.1991,130577.0
2023-12-21 13:40:00,140.03,140.13,139.99,140.06,87935.0,139.1892,139.2886,139.1494,139.219,87935.0
2023-12-21 13:45:00,140.06,140.19,140.0,140.03,95381.0,139.219,139.3482,139.1593,139.1892,95381.0
2023-12-21 13:50:00,140.03,140.13,140.0,140.11,117177.0,139.1892,139.2886,139.1593,139.2687,117177.0
2023-12-21 13:55:00,140.1,140.15,140.0,140.08,95998.0,139.2587,139.3084,139.1593,139.2389,95998.0
2023-12-21 14:00:00,140.08,140.08,139.93,139.94,107931.0,139.2389,139.2389,139.0898,139.0997,107931.0
2023-12-21 14:05:00,139.94,140.02,139.92,139.93,91405.0,139.0997,139.1792,139.0798,139.0898,91405.0
2023-12-21 14:10:00,139.92,139.93,139.76,139.84,147336.0,139.0798,139.0898,138.9208,139.0003,147336.0
2023-12-21 14:15:00,139.84,139.99,139.81,139.95,130659.0,139.0003,139.1494,138.9705,139.1096,130659.0
2023-12-21 14:20:00,139.94,139.95,139.76,139.78,96620.0,139.0997,139.1096,138.9208,138.9407,96620.0
2023-12-21 14:25:00,139.79,139.88,139.75,139.8,150974.0,138.9506,139.0401,138.9108,138.9605,150974.0
2023-12-21 14:30:00,139.8,139.93,139.72,139.92,179851.0,138.9605,139.0898,138.881,139.0798,179851.0
2023-12-21 14:35:00,139.93,139.94,139.77,139.77,94366.0,139.0898,139.0997,138.9307,138.9307,94366.0
2023-12-21 14:40:00,139.77,139.91,139.75,139.9,118350.0,138.9307,139.0699,138.9108,139.0599,118350.0
2023-12-21 14:45:00,139.89,140.07,139.89,139.99,253940.0,139.05,139.2289,139.05,139.1494,253940.0
2023-12-21 14:50:00,139.99,140.03,139.93,139.97,162037.0,139.1494,139.1892,139.0898,139.1295,162037.0
2023-12-21 14:55:00,139.98,140.0,139.87,139.99,178514.0,139.1395,139.1593,139.0301,139.1494,178514.0
2023-12-21 15:00:00,140.0,140.0,139.87,139.91,136512.0,139.1593,139.1593,139.0301,139.0699,136512.0
2023-12-21 15:05:00,139.91,139.94,139.77,139.84,134305.0,139.0699,139.0997,138.9307,139.0003,134305.0
2023-12-21 15:10:00,139.85,140.02,139.82,140.0,139605.0,139.0102,139.1792,138.9804,139.1593,139605.0
2023-12-21 15:15:00,139.99,140.05,139.92,140.04,182977.0,139.1494,139.209,139.0798,139.1991,182977.0
2023-12-21 15:20:00,140.03,140.16,140.03,140.16,264929.0,139.1892,139.3184,139.1892,139.3184,264929.0
2023-12-21 15:25:00,140.16,140.18,140.06,140.16,179323.0,139.3184,139.3383,139.219,139.3184,179323.0
2023-12-21 15:30:00,140.16,140.23,140.08,140.23,209818.0,139.3184,139.388,139.2389,139.388,209818.0
2023-12-21 15:35:00,140.22,140.29,140.2,140.24,272549.0,139.378,139.4476,139.3581,139.3979,272549.0
2023-12-21 15:40:00,140.25,140.3,140.21,140.27,228170.0,139.4078,139.4575,139.3681,139.4277,228170.0
2023-12-21 15:45:00,140.27,140.36,140.23,140.27,258485.0,139.4277,139.5172,139.388,139.4277,258485.0
2023-12-21 15:50:00,140.27,140.69,140.22,140.44,709640.0,139.4277,139.8452,139.378,139.5967,709640.0
2023-12-21 15:55:00,140.44,140.53,140.33,140.42,969121.0,139.5967,139.6862,139.4874,139.5768,969121.0
2023-12-22 09:30:00,140.75,141.79,140.71,141.19,1203515.0,139.9048,140.9386,139.8651,140.3422,1203515.0
2023-12-22 09:35:00,141.18,141.3,140.99,141.02,396234.0,140.3323,140.4515,140.1434,140.1732,396234.0
2023-12-22 09:40:00,141.03,141.5,140.97,141.41,578262.0,140.1832,140.6503,140.1235,140.5609,578262.0
2023-12-22 09:45:00,141.43,141.68,141.43,141.6,518562.0,140.5808,140.8292,140.5808,140.7497,518562.0
2023-12-22 09:50:00,141.6,141.99,141.26,141.87,657355.0,140.7497,141.1374,140.4118,141.0181,657355.0
2023-12-22 09:55:00,141.87,141.92,141.15,141.32,357886.0,141.0181,141.0678,140.3024,140.4714,357886.0
2023-12-22 10:00:00,141.31,141.35,140.97,141.18,257835.0,140.4615,140.5012,140.1235,140.3323,257835.0
2023-12-22 10:05:00,141.17,141.44,141.04,141.4,245441.0,140.3223,140.5907,140.1931,140.5509,245441.0
2023-12-22 10:10:00,141.4,141.54,141.23,141.53,263490.0,140.5509,140.6901,140.382,140.6802,263490.0
2023-12-22 10:15:00,141.52,141.64,141.33,141.33,197645.0,140.6702,140.7895,140.4814,140.4814,197645.0
2023-12-22 10:20:00,141.37,141.49,141.24,141.36,145574.0,140.5211,140.6404,140.3919,140.5112,145574.0
2023-12-22 10:25:00,141.36,141.5,141.29,141.4,140567.0,140.5112,140.6503,140.4416,140.5509,140567.0
2023-12-22 10:30:00,141.39,141.55,141.39,141.48,147996.0,140.541,140.7,140.541,140.6305,147996.0
2023-12-22 10:35:00,141.48,141.56,141.3,141.55,195866.0,140.6305,140.71,140.4515,140.7,195866.0
2023-12-22 10:40:00,141.55,141.65,141.5,141.55,147269.0,140.7,140.7994,140.6503,140.7,147269.0
2023-12-22 10:45:00,141.55,141.61,141.41,141.47,106095.0,140.7,140.7597,140.5609,140.6205,106095.0
2023-12-22 10:50:00,141.47,141.49,141.23,141.34,176775.0,140.6205,140.6404,140.382,140.4913,176775.0
2023-12-22 10:55:00,141.34,141.36,140.95,140.97,201415.0,140.4913,140.5112,140.1036,140.1235,201415.0
2023-12-22 11:00:00,140.96,141.12,140.77,141.02,364438.0,140.1136,140.2726,139.9247,140.1732,364438.0
2023-12-22 11:05:00,141.03,141.32,141.0,141.31,318726.0,140.1832,140.4714,140.1533,140.4615,318726.0
2023-12-22 11:10:00,141.32,141.33,141.14,141.17,121432.0,140.4714,140.4814,140.2925,140.3223,121432.0
2023-12-22 11:15:00,141.18,141.32,141.17,141.23,112629.0,140.3323,140.4714,140.3223,140.382,112629.0
2023-12-22 11:20:00,141.23,141.27,141.1,141.11,137942.0,140.382,140.4217,140.2527,140.2627,137942.0
2023-12-22 11:25:00,141.1,141.15,141.0,141.1,155972.0,140.2527,140.3024,140.1533,140.2527,155972.0
2023-12-22 11:30:00,141.11,141.21,141.05,141.08,100828.0,140.2627,140.3621,140.203,140.2329,100828.0
2023-12-22 11:35:00,141.08,141.11,140.97,141.03,207179.0,140.2329,140.2627,140.1235,140.1832,207179.0
2023-12-22 11:40:00,141.02,141.03,140.85,140.87,206548.0,140.1732,140.1832,140.0042,140.0241,206548.0
2023-12-22 11:45:00,140.86,140.91,140.78,140.84,147187.0,140.0142,140.0639,139.9347,139.9943,147187.0
2023-12-22 11:50:00,140.83,140.87,140.79,140.83,104730.0,139.9844,140.0241,139.9446,139.9844,104730.0
2023-12-22 11:55:00,140.84,140.92,140.82,140.82,147936.0,139.9943,140.0738,139.9744,139.9744,147936.0
2023-12-22 12:00:00,140.83,140.94,140.83,140.89,108666.0,139.9844,140.0937,139.9844,140.044,108666.0
2023-12-22 12:05:00,140.9,141.01,140.72,140.87,232528.0,140.0539,140.1633,139.875,140.0241,232528.0
2023-12-22 12:10:00,140.88,141.0,140.87,140.97,220116.0,140.0341,140.1533,140.0241,140.1235,220116.0
2023-12-22 12:15:00,140.97,141.04,140.85,140.92,130357.0,140.1235,140.1931,140.0042,140.0738,130357.0
2023-12-22 12:20:00,140.93,140.99,140.87,140.97,213611.0,140.0838,140.1434,140.0241,140.1235,213611.0
2023-12-22 12:25:00,140.96,141.19,140.95,141.16,192751.0,140.1136,140.3422,140.1036,140.3124,192751.0
2023-12-22 12:30:00,141.18,141.29,141.15,141.27,268651.0,140.3323,140.4416,140.3024,140.4217,268651.0
2023-12-22 12:35:00,141.27,141.35,141.21,141.35,150295.0,140.4217,140.5012,140.3621,140.5012,150295.0
2023-12-22 12:40:00,141.36,141.42,141.33,141.39,182369.0,140.5112,140.5708,140.4814,140.541,182369.0
2023-12-22 12:45:00,141.38,141.46,141.32,141.35,141816.0,140.5311,140.6106,140.4714,140.5012,141816.0
2023-12-22 12:50:00,141.35,141.41,141.3,141.4,105832.0,140.5012,140.5609,140.4515,140.5509,105832.0
2023-12-22 12:55:00,141.4,141.49,141.36,141.47,142727.0,140.5509,140.6404,140.5112,140.6205,142727.0
2023-12-22 13:00:00,141.47,141.54,141.4,141.51,166053.0,140.6205,140.6901,140.5509,140.6603,166053.0
2023-12-22 13:05:00,141.51,141.58,141.46,141.46,122313.0,140.6603,140.7299,140.6106,140.6106,122313.0
2023-12-22 13:10:00,141.46,141.56,141.43,141.55,135036.0,140.6106,140.71,140.5808,140.7,135036.0
2023-12-22 13:15:00,141.56,141.59,141.36,141.47,137087.0,140.71,140.7398,140.5112,140.6205,137087.0
2023-12-22 13:20:00,141.46,141.58,141.45,141.55,187654.0,140.6106,140.7299,140.6006,140.7,187654.0
2023-12-22 13:25:00,141.53,141.54,141.43,141.49,129153.0,140.6802,140.6901,140.5808,140.6404,129153.0
2023-12-22 13:30:00,141.49,141.59,141.43,141.58,135695.0,140.6404,140.7398,140.5808,140.7299,135695.0
2023-12-22 13:35:00,141.58,141.59,141.41,141.43,119435.0,140.7299,140.7398,140.5609,140.5808,119435.0
2023-12-22 13:40:00,141.44,141.53,141.4,141.5,127506.0,140.5907,140.6802,140.5509,140.6503,127506.0
2023-12-22 13:45:00,141.51,141.52,141.4,141.41,160171.0,140.6603,140.6702,140.5509,140.5609,160171.0
2023-12-22 13:50:00,141.41,141.42,141.34,141.38,100143.0,140.5609,140.5708,140.4913,140.5311,100143.0
2023-12-22 13:55:00,141.38,141.39,141.24,141.25,92523.0,140.5311,140.541,140.3919,140.4018,92523.0
2023-12-22 14:00:00,141.25,141.26,141.06,141.06,137405.0,140.4018,140.4118,140.213,140.213,137405.0
2023-12-22 14:05:00,141.07,141.17,140.89,140.99,248686.0,140.2229,140.3223,140.044,140.1434,248686.0
2023-12-22 14:10:00,140.98,141.11,140.97,141.06,119058.0,140.1335,140.2627,140.1235,140.213,119058.0
2023-12-22 14:15:00,141.06,141.07,140.79,141.0,299124.0,140.213,140.2229,139.9446,140.1533,299124.0
2023-12-22 14:20:00,141.0,141.04,140.74,140.94,336399.0,140.1533,140.1931,139.8949,140.0937,336399.0
2023-12-22 14:25:00,140.96,141.06,140.8,140.95,158421.0,140.1136,140.213,139.9545,140.1036,158421.0
2023-12-22 14:30:00,140.96,141.17,140.87,141.16,269374.0,140.1136,140.3223,140.0241,140.3124,269374.0
2023-12-22 14:35:00,141.15,141.23,140.94,140.96,310666.0,140.3024,140.382,140.0937,140.1136,310666.0
2023-12-22 14:40:00,140.96,141.25,140.94,141.24,159623.0,140.1136,140.4018,140.0937,140.3919,159623.0
2023-12-22 14:45:00,141.24,141.33,141.21,141.29,170100.0,140.3919,140.4814,140.3621,140.4416,170100.0
2023-12-22 14:50:00,141.28,141.44,141.28,141.41,136205.0,140.4317,140.5907,140.4317,140.5609,136205.0
2023-12-22 14:55:00,141.42,141.49,141.41,141.47,195121.0,140.5708,140.6404,140.5609,140.6205,195121.0
2023-12-22 15:00:00,141.47,141.51,141.31,141.44,167803.0,140.6205,140.6603,140.4615,140.5907,167803.0
2023-12-22 15:05:00,141.43,141.51,141.34,141.36,126001.0,140.5808,140.6603,140.4913,140.5112,126001.0
2023-12-22 15:10:00,141.38,141.53,141.38,141.5,248852.0,140.5311,140.6802,140.5311,140.6503,248852.0
2023-12-22 15:15:00,141.5,141.57,141.41,141.47,195432.0,140.6503,140.7199,140.5609,140.6205,195432.0
2023-12-22 15:20:00,141.46,141.53,141.34,141.47,170676.0,140.6106,140.6802,140.4913,140.6205,170676.0
2023-12-22 15:25:00,141.46,141.52,141.44,141.48,167307.0,140.6106,140.6702,140.5907,140.6305,167307.0
2023-12-22 15:30:00,141.47,141.5,141.34,141.4,221819.0,140.6205,140.6503,140.4913,140.5509,221819.0
2023-12-22 15:35:00,141.4,141.45,141.26,141.29,187836.0,140.5509,140.6006,140.4118,140.4416,187836.0
2023-12-22 15:40:00,141.28,141.36,141.21,141.34,285188.0,140.4317,140.5112,140.3621,140.4913,285188.0
2023-12-22 15:45:00,141.34,141.43,141.29,141.42,544321.0,140.4913,140.5808,140.4416,140.5708,544321.0
2023-12-22 15:50:00,141.42,141.64,141.39,141.49,573385.0,140.5708,140.7895,140.541,140.6404,573385.0
2023-12-22 15:55:00,141.49,141.56,141.32,141.49,1083684.0,140.6404,140.71,140.4714,140.6404,1083684.0
2023-12-26 09:30:00,141.59,142.54,141.59,142.22,855826.0,140.7398,141.6841,140.7398,141.366,855826.0
2023-12-26 09:35:00,142.25,142.31,142.02,142.25,369709.0,141.3958,141.4555,141.1672,141.3958,369709.0
2023-12-26 09:40:00,142.26,142.53,142.26,142.43,308988.0,141.4058,141.6741,141.4058,141.5747,308988.0
2023-12-26 09:45:00,142.42,142.68,142.25,142.29,301568.0,141.5648,141.8232,141.3958,141.4356,301568.0
2023-12-26 09:50:00,142.3,142.4,142.26,142.32,184772.0,141.4455,141.5449,141.4058,141.4654,184772.0
2023-12-26 09:55:00,142.31,142.34,142.15,142.25,179779.0,141.4555,141.4853,141.2964,141.3958,179779.0
2023-12-26 10:00:00,142.25,142.29,142.18,142.22,185153.0,141.3958,141.4356,141.3262,141.366,185153.0
2023-12-26 10:05:00,142.24,142.29,142.14,142.19,195581.0,141.3859,141.4356,141.2865,141.3362,195581.0
2023-12-26 10:10:00,142.18,142.27,142.14,142.14,150162.0,141.3262,141.4157,141.2865,141.2865,150162.0
2023-12-26 10:15:00,142.15,142.21,141.94,142.02,256601.0,141.2964,141.3561,141.0877,141.1672,256601.0
2023-12-26 10:20:00,142.02,142.07,141.96,142.02,189510.0,141.1672,141.2169,141.1076,141.1672,189510.0
2023-12-26 10:25:00,142.03,142.14,141.84,141.98,209516.0,141.1771,141.2865,140.9883,141.1274,209516.0
2023-12-26 10:30:00,141.99,142.13,141.99,142.1,146001.0,141.1374,141.2765,141.1374,141.2467,146001.0
2023-12-26 10:35:00,142.09,142.14,142.02,142.08,177596.0,141.2368,141.2865,141.1672,141.2268,177596.0
2023-12-26 10:40:00,142.08,142.13,141.97,141.98,96093.0,141.2268,141.2765,141.1175,141.1274,96093.0
2023-12-26 10:45:00,142.0,142.04,141.91,141.91,100256.0,141.1473,141.1871,141.0579,141.0579,100256.0
2023-12-26 10:50:00,141.91,141.94,141.67,141.74,209237.0,141.0579,141.0877,140.8193,140.8889,209237.0
2023-12-26 10:55:00,141.75,141.82,141.73,141.77,129566.0,140.8988,140.9684,140.8789,140.9187,129566.0
2023-12-26 11:00:00,141.77,141.81,141.65,141.72,121577.0,140.9187,140.9585,140.7994,140.869,121577.0
2023-12-26 11:05:00,141.72,141.75,141.6,141.68,98979.0,140.869,140.8988,140.7497,140.8292,98979.0
2023-12-26 11:10:00,141.68,141.75,141.61,141.73,80434.0,140.8292,140.8988,140.7597,140.8789,80434.0
2023-12-26 11:15:00,141.73,141.74,141.52,141.59,130149.0,140.8789,140.8889,140.6702,140.7398,130149.0
2023-12-26 11:20:00,141.59,141.59,141.3,141.31,169235.0,140.7398,140.7398,140.4515,140.4615,169235.0
2023-12-26 11:25:00,141.31,141.44,141.19,141.44,225619.0,140.4615,140.5907,140.3422,140.5907,225619.0
2023-12-26 11:30:00,141.44,141.54,141.43,141.5,244372.0,140.5907,140.6901,140.5808,140.6503,244372.0
2023-12-26 11:35:00,141.5,141.6,141.47,141.58,200857.0,140.6503,140.7497,140.6205,140.7299,200857.0
2023-12-26 11:40:00,141.58,141.6,141.51,141.54,165825.0,140.7299,140.7497,140.6603,140.6901,165825.0
2023-12-26 11:45:00,141.53,141.67,141.53,141.63,84904.0,140.6802,140.8193,140.6802,140.7796,84904.0
2023-12-26 11:50:00,141.63,141.65,141.56,141.62,64494.0,140.7796,140.7994,140.71,140.7696,64494.0
2023-12-26 11:55:00,141.62,141.63,141.51,141.58,142647.0,140.7696,140.7796,140.6603,140.7299,142647.0
2023-12-26 12:00:00,141.57,141.59,141.5,141.52,64705.0,140.7199,140.7398,140.6503,140.6702,64705.0
2023-12-26 12:05:00,141.53,141.57,141.48,141.51,206778.0,140.6802,140.7199,140.6305,140.6603,206778.0
2023-12-26 12:10:00,141.5,141.57,141.48,141.55,80510.0,140.6503,140.7199,140.6305,140.7,80510.0
2023-12-26 12:15:00,141.55,141.56,141.47,141.52,89135.0,140.7,140.71,140.6205,140.6702,89135.0
2023-12-26 12:20:00,141.52,141.54,141.4,141.41,252117.0,140.6702,140.6901,140.5509,140.5609,252117.0
2023-12-26 12:25:00,141.41,141.48,141.36,141.42,364656.0,140.5609,140.6305,140.5112,140.5708,364656.0
2023-12-26 12:30:00,141.42,141.5,141.39,141.44,146057.0,140.5708,140.6503,140.541,140.5907,146057.0
2023-12-26 12:35:00,141.43,141.5,141.39,141.43,286457.0,140.5808,140.6503,140.541,140.5808,286457.0
2023-12-26 12:40:00,141.42,141.52,141.42,141.47,91948.0,140.5708,140.6702,140.5708,140.6205,91948.0
2023-12-26 12:45:00,141.46,141.53,141.46,141.5,110362.0,140.6106,140.6802,140.6106,140.6503,110362.0
2023-12-26 12:50:00,141.5,141.52,141.34,141.46,115244.0,140.6503,140.6702,140.4913,140.6106,115244.0
2023-12-26 12:55:00,141.46,141.47,141.31,141.37,69676.0,140.6106,140.6205,140.4615,140.5211,69676.0
2023-12-26 13:00:00,141.36,141.38,141.29,141.29,61996.0,140.5112,140.5311,140.4416,140.4416,61996.0
2023-12-26 13:05:00,141.29,141.33,141.21,141.33,110983.0,140.4416,140.4814,140.3621,140.4814,110983.0
2023-12-26 13:10:00,141.32,141.41,141.32,141.36,128625.0,140.4714,140.5609,140.4714,140.5112,128625.0
2023-12-26 13:15:00,141.36,141.38,141.31,141.34,63210.0,140.5112,140.5311,140.4615,140.4913,63210.0
2023-12-26 13:20:00,141.34,141.43,141.33,141.41,66870.0,140.4913,140.5808,140.4814,140.5609,66870.0
2023-12-26 13:25:00,141.42,141.43,141.34,141.38,73232.0,140.5708,140.5808,140.4913,140.5311,73232.0
2023-12-26 13:30:00,141.38,141.43,141.38,141.38,67528.0,140.5311,140.5808,140.5311,140.5311,67528.0
2023-12-26 13:35:00,141.38,141.4,141.31,141.33,52456.0,140.5311,140.5509,140.4615,140.4814,52456.0
2023-12-26 13:40:00,141.33,141.35,141.25,141.28,172009.0,140.4814,140.5012,140.4018,140.4317,172009.0
2023-12-26 13:45:00,141.29,141.33,141.26,141.3,104811.0,140.4416,140.4814,140.4118,140.4515,104811.0
2023-12-26 13:50:00,141.3,141.41,141.28,141.39,67598.0,140.4515,140.5609,140.4317,140.541,67598.0
2023-12-26 13:55:00,141.38,141.41,141.32,141.35,63710.0,140.5311,140.5609,140.4714,140.5012,63710.0
2023-12-26 14:00:00,141.34,141.46,141.32,141.39,85827.0,140.4913,140.6106,140.4714,140.541,85827.0
2023-12-26 14:05:00,141.39,141.42,141.31,141.39,81523.0,140.541,140.5708,140.4615,140.541,81523.0
2023-12-26 14:10:00,141.38,141.41,141.26,141.27,182740.0,140.5311,140.5609,140.4118,140.4217,182740.0
2023-12-26 14:15:00,141.27,141.38,141.27,141.3,93015.0,140.4217,140.5311,140.4217,140.4515,93015.0
2023-12-26 14:20:00,141.3,141.33,141.27,141.3,50957.0,140.4515,140.4814,140.4217,140.4515,50957.0
2023-12-26 14:25:00,141.3,141.36,141.27,141.33,91858.0,140.4515,140.5112,140.4217,140.4814,91858.0
2023-12-26 14:30:00,141.33,141.39,141.31,141.31,61649.0,140.4814,140.541,140.4615,140.4615,61649.0
2023-12-26 14:35:00,141.31,141.36,141.3,141.33,77561.0,140.4615,140.5112,140.4515,140.4814,77561.0
2023-12-26 14:40:00,141.34,141.35,141.26,141.27,90598.0,140.4913,140.5012,140.4118,140.4217,90598.0
2023-12-26 14:45:00,141.27,141.36,141.26,141.32,83820.0,140.4217,140.5112,140.4118,140.4714,83820.0
2023-12-26 14:50:00,141.31,141.36,141.29,141.35,58256.0,140.4615,140.5112,140.4416,140.5012,58256.0
2023-12-26 14:55:00,141.34,141.37,141.32,141.36,67453.0,140.4913,140.5211,140.4714,140.5112,67453.0
2023-12-26 15:00:00,141.37,141.44,141.35,141.4,108375.0,140.5211,140.5907,140.5012,140.5509,108375.0
2023-12-26 15:05:00,141.4,141.45,141.36,141.37,70539.0,140.5509,140.6006,140.5112,140.5211,70539.0
2023-12-26 15:10:00,141.38,141.44,141.37,141.41,59942.0,140.5311,140.5907,140.5211,140.5609,59942.0
2023-12-26 15:15:00,141.42,141.42,141.37,141.4,61504.0,140.5708,140.5708,140.5211,140.5509,61504.0
2023-12-26 15:20:00,141.4,141.51,141.39,141.5,99506.0,140.5509,140.6603,140.541,140.6503,99506.0
2023-12-26 15:25:00,141.51,141.7,141.5,141.53,203422.0,140.6603,140.8491,140.6503,140.6802,203422.0
2023-12-26 15:30:00,141.53,141.66,141.53,141.65,171655.0,140.6802,140.8094,140.6802,140.7994,171655.0
2023-12-26 15:35:00,141.66,141.66,141.56,141.59,124235.0,140.8094,140.8094,140.71,140.7398,124235.0
2023-12-26 15:40:00,141.59,141.6,141.47,141.47,135041.0,140.7398,140.7497,140.6205,140.6205,135041.0
2023-12-26 15:45:00,141.47,141.58,141.45,141.52,190917.0,140.6205,140.7299,140.6006,140.6702,190917.0
2023-12-26 15:50:00,141.51,141.63,141.39,141.56,273350.0,140.6603,140.7796,140.541,140.71,273350.0
2023-12-26 15:55:00,141.58,141.62,141.46,141.54,541946.0,140.7299,140.7696,140.6106,140.6901,541946.0
2023-12-27 09:30:00,141.59,142.08,141.56,141.61,621520.0,140.7398,141.2268,140.71,140.7597,621520.0
2023-12-27 09:35:00,141.62,141.75,141.23,141.31,289059.0,140.7696,140.8988,140.382,140.4615,289059.0
2023-12-27 09:40:00,141.31,141.63,141.23,141.32,292473.0,140.4615,140.7796,140.382,140.4714,292473.0
2023-12-27 09:45:00,141.3,141.35,140.97,141.01,340924.0,140.4515,140.5012,140.1235,140.1633,340924.0
2023-12-27 09:50:00,141.0,141.1,140.89,140.95,253901.0,140.1533,140.2527,140.044,140.1036,253901.0
2023-12-27 09:55:00,140.96,141.13,140.82,140.95,236830.0,140.1136,140.2826,139.9744,140.1036,236830.0
2023-12-27 10:00:00,140.95,140.98,140.58,140.7,228869.0,140.1036,140.1335,139.7359,139.8551,228869.0
2023-12-27 10:05:00,140.69,140.73,140.46,140.55,212368.0,139.8452,139.885,139.6166,139.706,212368.0
2023-12-27 10:10:00,140.54,140.62,140.14,140.16,343747.0,139.6961,139.7756,139.2985,139.3184,343747.0
2023-12-27 10:15:00,140.17,140.47,140.15,140.43,238739.0,139.3283,139.6265,139.3084,139.5868,238739.0
2023-12-27 10:20:00,140.42,140.46,140.24,140.29,164393.0,139.5768,139.6166,139.3979,139.4476,164393.0
2023-12-27 10:25:00,140.28,140.45,140.22,140.34,161583.0,139.4377,139.6066,139.378,139.4973,161583.0
2023-12-27 10:30:00,140.34,140.34,140.03,140.03,206213.0,139.4973,139.4973,139.1892,139.1892,206213.0
2023-12-27 10:35:00,140.04,140.32,140.01,140.27,188975.0,139.1991,139.4774,139.1693,139.4277,188975.0
2023-12-27 10:40:00,140.27,140.29,140.14,140.22,147597.0,139.4277,139.4476,139.2985,139.378,147597.0
2023-12-27 10:45:00,140.23,140.38,140.15,140.16,180387.0,139.388,139.5371,139.3084,139.3184,180387.0
2023-12-27 10:50:00,140.17,140.31,139.97,140.25,235092.0,139.3283,139.4675,139.1295,139.4078,235092.0
2023-12-27 10:55:00,140.25,140.49,140.23,140.44,145266.0,139.4078,139.6464,139.388,139.5967,145266.0
2023-12-27 11:00:00,140.43,140.48,140.25,140.28,113681.0,139.5868,139.6365,139.4078,139.4377,113681.0
2023-12-27 11:05:00,140.27,140.34,140.22,140.3,68166.0,139.4277,139.4973,139.378,139.4575,68166.0
2023-12-27 11:10:00,140.29,140.29,140.12,140.16,99731.0,139.4476,139.4476,139.2786,139.3184,99731.0
2023-12-27 11:15:00,140.17,140.28,140.15,140.24,175295.0,139.3283,139.4377,139.3084,139.3979,175295.0
2023-12-27 11:20:00,140.23,140.27,140.06,140.09,178138.0,139.388,139.4277,139.219,139.2488,178138.0
2023-12-27 11:25:00,140.09,140.27,140.08,140.26,82406.0,139.2488,139.4277,139.2389,139.4178,82406.0
2023-12-27 11:30:00,140.25,140.37,140.24,140.35,110092.0,139.4078,139.5271,139.3979,139.5072,110092.0
2023-12-27 11:35:00,140.35,140.43,140.33,140.36,77757.0,139.5072,139.5868,139.4874,139.5172,77757.0
2023-12-27 11:40:00,140.35,140.45,140.31,140.44,111089.0,139.5072,139.6066,139.4675,139.5967,111089.0
2023-12-27 11:45:00,140.44,140.49,140.37,140.47,77393.0,139.5967,139.6464,139.5271,139.6265,77393.0
2023-12-27 11:50:00,140.47,140.47,140.28,140.32,93775.0,139.6265,139.6265,139.4377,139.4774,93775.0
2023-12-27 11:55:00,140.32,140.35,140.21,140.26,88365.0,139.4774,139.5072,139.3681,139.4178,88365.0
2023-12-27 12:00:00,140.26,140.36,140.21,140.28,106908.0,139.4178,139.5172,139.3681,139.4377,106908.0
2023-12-27 12:05:00,140.28,140.29,140.2,140.24,200204.0,139.4377,139.4476,139.3581,139.3979,200204.0
2023-12-27 12:10:00,140.24,140.41,140.22,140.34,152199.0,139.3979,139.5669,139.378,139.4973,152199.0
2023-12-27 12:15:00,140.33,140.37,140.27,140.36,187262.0,139.4874,139.5271,139.4277,139.5172,187262.0
2023-12-27 12:20:00,140.36,140.45,140.29,140.38,202122.0,139.5172,139.6066,139.4476,139.5371,202122.0
2023-12-27 12:25:00,140.38,140.43,140.3,140.38,198915.0,139.5371,139.5868,139.4575,139.5371,198915.0
2023-12-27 12:30:00,140.39,140.45,140.34,140.36,79034.0,139.547,139.6066,139.4973,139.5172,79034.0
2023-12-27 12:35:00,140.36,140.36,140.16,140.22,126380.0,139.5172,139.5172,139.3184,139.378,126380.0
2023-12-27 12:40:00,140.22,140.27,140.1,140.13,115996.0,139.378,139.4277,139.2587,139.2886,115996.0
2023-12-27 12:45:00,140.13,140.18,140.11,140.12,93631.0,139.2886,139.3383,139.2687,139.2786,93631.0
2023-12-27 12:50:00,140.12,140.13,140.03,140.04,88075.0,139.2786,139.2886,139.1892,139.1991,88075.0
2023-12-27 12:55:00,140.04,140.14,140.03,140.06,74972.0,139.1991,139.2985,139.1892,139.219,74972.0
2023-12-27 13:00:00,140.05,140.15,140.04,140.08,99000.0,139.209,139.3084,139.1991,139.2389,99000.0
2023-12-27 13:05:00,140.08,140.35,140.07,140.31,250896.0,139.2389,139.5072,139.2289,139.4675,250896.0
2023-12-27 13:10:00,140.31,140.54,140.26,140.29,238284.0,139.4675,139.6961,139.4178,139.4476,238284.0
2023-12-27 13:15:00,140.31,140.51,140.28,140.46,165841.0,139.4675,139.6663,139.4377,139.6166,165841.0
2023-12-27 13:20:00,140.44,140.53,140.39,140.52,127281.0,139.5967,139.6862,139.547,139.6762,127281.0
2023-12-27 13:25:00,140.52,140.58,140.46,140.51,85884.0,139.6762,139.7359,139.6166,139.6663,85884.0
2023-12-27 13:30:00,140.52,140.56,140.44,140.49,120445.0,139.6762,139.716,139.5967,139.6464,120445.0
2023-12-27 13:35:00,140.48,140.56,140.41,140.45,94610.0,139.6365,139.716,139.5669,139.6066,94610.0
2023-12-27 13:40:00,140.46,140.53,140.44,140.49,60057.0,139.6166,139.6862,139.5967,139.6464,60057.0
2023-12-27 13:45:00,140.5,140.51,140.43,140.45,59927.0,139.6563,139.6663,139.5868,139.6066,59927.0
2023-12-27 13:50:00,140.44,140.56,140.42,140.44,106169.0,139.5967,139.716,139.5768,139.5967,106169.0
2023-12-27 13:55:00,140.45,140.48,140.33,140.34,87365.0,139.6066,139.6365,139.4874,139.4973,87365.0
2023-12-27 14:00:00,140.34,140.34,140.04,140.13,177850.0,139.4973,139.4973,139.1991,139.2886,177850.0
2023-12-27 14:05:00,140.13,140.21,140.04,140.17,119048.0,139.2886,139.3681,139.1991,139.3283,119048.0
2023-12-27 14:10:00,140.16,140.23,140.01,140.08,144866.0,139.3184,139.388,139.1693,139.2389,144866.0
2023-12-27 14:15:00,140.09,140.16,140.05,140.14,109316.0,139.2488,139.3184,139.209,139.2985,109316.0
2023-12-27 14:20:00,140.14,140.25,140.11,140.2,104335.0,139.2985,139.4078,139.2687,139.3581,104335.0
2023-12-27 14:25:00,140.2,140.32,140.11,140.25,168608.0,139.3581,139.4774,139.2687,139.4078,168608.0
2023-12-27 14:30:00,140.25,140.32,140.12,140.19,137236.0,139.4078,139.4774,139.2786,139.3482,137236.0
2023-12-27 14:35:00,140.19,140.24,140.11,140.11,62301.0,139.3482,139.3979,139.2687,139.2687,62301.0
2023-12-27 14:40:00,140.11,140.13,140.03,140.09,89048.0,139.2687,139.2886,139.1892,139.2488,89048.0
2023-12-27 14:45:00,140.09,140.11,140.02,140.08,68244.0,139.2488,139.2687,139.1792,139.2389,68244.0
2023-12-27 14:50:00,140.07,140.08,139.88,139.91,195817.0,139.2289,139.2389,139.0401,139.0699,195817.0
2023-12-27 14:55:00,139.91,140.07,139.9,140.01,130350.0,139.0699,139.2289,139.0599,139.1693,130350.0
2023-12-27 15:00:00,140.02,140.09,139.95,140.05,107522.0,139.1792,139.2488,139.1096,139.209,107522.0
2023-12-27 15:05:00,140.05,140.15,139.96,140.13,98429.0,139.209,139.3084,139.1196,139.2886,98429.0
2023-12-27 15:10:00,140.13,140.14,140.03,140.06,91542.0,139.2886,139.2985,139.1892,139.219,91542.0
2023-12-27 15:15:00,140.05,140.19,140.05,140.17,109930.0,139.209,139.3482,139.209,139.3283,109930.0
2023-12-27 15:20:00,140.17,140.2,140.11,140.12,96487.0,139.3283,139.3581,139.2687,139.2786,96487.0
2023-12-27 15:25:00,140.12,140.18,140.07,140.18,119111.0,139.2786,139.3383,139.2289,139.3383,119111.0
2023-12-27 15:30:00,140.18,140.27,140.14,140.23,150008.0,139.3383,139.4277,139.2985,139.388,150008.0
2023-12-27 15:35:00,140.23,140.27,140.16,140.25,114618.0,139.388,139.4277,139.3184,139.4078,114618.0
2023-12-27 15:40:00,140.25,140.27,140.06,140.12,218158.0,139.4078,139.4277,139.219,139.2786,218158.0
2023-12-27 15:45:00,140.12,140.16,140.06,140.14,153594.0,139.2786,139.3184,139.219,139.2985,153594.0
2023-12-27 15:50:00,140.13,140.24,140.04,140.12,374120.0,139.2886,139.3979,139.1991,139.2786,374120.0
2023-12-27 15:55:00,140.13,140.4,140.11,140.39,802845.0,139.2886,139.5569,139.2687,139.547,802845.0
2023-12-28 09:30:00,140.78,141.14,140.64,140.71,572142.0,139.9347,140.2925,139.7955,139.8651,572142.0
2023-12-28 09:35:00,140.71,140.73,140.41,140.47,241500.0,139.8651,139.885,139.5669,139.6265,241500.0
2023-12-28 09:40:00,140.5,140.62,140.34,140.47,195928.0,139.6563,139.7756,139.4973,139.6265,195928.0
2023-12-28 09:45:00,140.46,140.54,140.21,140.21,227798.0,139.6166,139.6961,139.3681,139.3681,227798.0
2023-12-28 09:50:00,140.2,140.2,139.99,139.99,224510.0,139.3581,139.3581,139.1494,139.1494,224510.0
2023-12-28 09:55:00,139.99,140.1,139.98,140.06,191174.0,139.1494,139.2587,139.1395,139.219,191174.0
2023-12-28 10:00:00,140.06,140.1,139.79,139.82,249644.0,139.219,139.2587,138.9506,138.9804,249644.0
2023-12-28 10:05:00,139.82,140.1,139.75,140.1,250321.0,138.9804,139.2587,138.9108,139.2587,250321.0
2023-12-28 10:10:00,140.1,140.18,139.93,140.04,167037.0,139.2587,139.3383,139.0898,139.1991,167037.0
2023-12-28 10:15:00,140.04,140.1,139.93,140.09,115181.0,139.1991,139.2587,139.0898,139.2488,115181.0
2023-12-28 10:20:00,140.08,140.17,140.05,140.13,138369.0,139.2389,139.3283,139.209,139.2886,138369.0
2023-12-28 10:25:00,140.13,140.37,140.13,140.33,160884.0,139.2886,139.5271,139.2886,139.4874,160884.0
2023-12-28 10:30:00,140.33,140.34,140.2,140.27,90795.0,139.4874,139.4973,139.3581,139.4277,90795.0
2023-12-28 10:35:00,140.27,140.37,140.26,140.32,111113.0,139.4277,139.5271,139.4178,139.4774,111113.0
2023-12-28 10:40:00,140.32,140.53,140.32,140.49,184744.0,139.4774,139.6862,139.4774,139.6464,184744.0
2023-12-28 10:45:00,140.5,140.65,140.46,140.65,151065.0,139.6563,139.8054,139.6166,139.8054,151065.0
2023-12-28 10:50:00,140.65,140.71,140.51,140.55,112044.0,139.8054,139.8651,139.6663,139.706,112044.0
2023-12-28 10:55:00,140.56,140.66,140.47,140.5,102767.0,139.716,139.8154,139.6265,139.6563,102767.0
2023-12-28 11:00:00,140.51,140.51,140.39,140.43,95700.0,139.6663,139.6663,139.547,139.5868,95700.0
2023-12-28 11:05:00,140.44,140.45,140.17,140.27,120866.0,139.5967,139.6066,139.3283,139.4277,120866.0
2023-12-28 11:10:00,140.27,140.33,140.17,140.28,85472.0,139.4277,139.4874,139.3283,139.4377,85472.0
2023-12-28 11:15:00,140.28,140.33,140.23,140.28,64507.0,139.4377,139.4874,139.388,139.4377,64507.0
2023-12-28 11:20:00,140.29,140.39,140.28,140.34,81912.0,139.4476,139.547,139.4377,139.4973,81912.0
2023-12-28 11:25:00,140.34,140.47,140.31,140.44,90459.0,139.4973,139.6265,139.4675,139.5967,90459.0
2023-12-28 11:30:00,140.44,140.5,140.35,140.49,102839.0,139.5967,139.6563,139.5072,139.6464,102839.0
2023-12-28 11:35:00,140.49,140.5,140.43,140.49,119882.0,139.6464,139.6563,139.5868,139.6464,119882.0
2023-12-28 11:40:00,140.49,140.65,140.48,140.5,98382.0,139.6464,139.8054,139.6365,139.6563,98382.0
2023-12-28 11:45:00,140.5,140.57,140.48,140.5,51976.0,139.6563,139.7259,139.6365,139.6563,51976.0
2023-12-28 11:50:00,140.5,140.61,140.48,140.52,76244.0,139.6563,139.7657,139.6365,139.6762,76244.0
2023-12-28 11:55:00,140.53,140.53,140.37,140.41,66922.0,139.6862,139.6862,139.5271,139.5669,66922.0
2023-12-28 12:00:00,140.41,140.46,140.38,140.44,64140.0,139.5669,139.6166,139.5371,139.5967,64140.0
2023-12-28 12:05:00,140.45,140.51,140.35,140.37,116061.0,139.6066,139.6663,139.5072,139.5271,116061.0
2023-12-28 12:10:00,140.39,140.43,140.27,140.33,90355.0,139.547,139.5868,139.4277,139.4874,90355.0
2023-12-28 12:15:00,140.34,140.45,140.33,140.41,85784.0,139.4973,139.6066,139.4874,139.5669,85784.0
2023-12-28 12:20:00,140.4,140.41,140.27,140.33,69083.0,139.5569,139.5669,139.4277,139.4874,69083.0
2023-12-28 12:25:00,140.32,140.36,140.29,140.31,45657.0,139.4774,139.5172,139.4476,139.4675,45657.0
2023-12-28 12:30:00,140.3,140.45,140.29,140.42,65184.0,139.4575,139.6066,139.4476,139.5768,65184.0
2023-12-28 12:35:00,140.44,140.45,140.35,140.4,47575.0,139.5967,139.6066,139.5072,139.5569,47575.0
2023-12-28 12:40:00,140.41,140.5,140.37,140.46,74064.0,139.5669,139.6563,139.5271,139.6166,74064.0
2023-12-28 12:45:00,140.47,140.48,140.33,140.34,94576.0,139.6265,139.6365,139.4874,139.4973,94576.0
2023-12-28 12:50:00,140.34,140.47,140.33,140.44,86661.0,139.4973,139.6265,139.4874,139.5967,86661.0
2023-12-28 12:55:00,140.44,140.48,140.38,140.4,71155.0,139.5967,139.6365,139.5371,139.5569,71155.0
2023-12-28 13:00:00,140.4,140.44,140.24,140.39,132418.0,139.5569,139.5967,139.3979,139.547,132418.0
2023-12-28 13:05:00,140.4,140.48,140.24,140.47,70295.0,139.5569,139.6365,139.3979,139.6265,70295.0
2023-12-28 13:10:00,140.47,140.54,140.44,140.45,78273.0,139.6265,139.6961,139.5967,139.6066,78273.0
2023-12-28 13:15:00,140.45,140.5,140.42,140.49,88345.0,139.6066,139.6563,139.5768,139.6464,88345.0
2023-12-28 13:20:00,140.5,140.53,140.45,140.47,75673.0,139.6563,139.6862,139.6066,139.6265,75673.0
2023-12-28 13:25:00,140.47,140.55,140.47,140.49,103492.0,139.6265,139.706,139.6265,139.6464,103492.0
2023-12-28 13:30:00,140.5,140.57,140.48,140.5,86988.0,139.6563,139.7259,139.6365,139.6563,86988.0
2023-12-28 13:35:00,140.5,140.59,140.47,140.49,117754.0,139.6563,139.7458,139.6265,139.6464,117754.0
2023-12-28 13:40:00,140.47,140.5,140.41,140.44,61784.0,139.6265,139.6563,139.5669,139.5967,61784.0
2023-12-28 13:45:00,140.43,140.44,140.31,140.36,103535.0,139.5868,139.5967,139.4675,139.5172,103535.0
2023-12-28 13:50:00,140.35,140.44,140.34,140.41,71823.0,139.5072,139.5967,139.4973,139.5669,71823.0
2023-12-28 13:55:00,140.4,140.42,140.34,140.41,45710.0,139.5569,139.5768,139.4973,139.5669,45710.0
2023-12-28 14:00:00,140.41,140.47,140.39,140.44,52647.0,139.5669,139.6265,139.547,139.5967,52647.0
2023-12-28 14:05:00,140.44,140.5,140.41,140.47,80600.0,139.5967,139.6563,139.5669,139.6265,80600.0
2023-12-28 14:10:00,140.46,140.55,140.44,140.52,100533.0,139.6166,139.706,139.5967,139.6762,100533.0
2023-12-28 14:15:00,140.52,140.64,140.51,140.61,110006.0,139.6762,139.7955,139.6663,139.7657,110006.0
2023-12-28 14:20:00,140.62,140.64,140.54,140.61,79924.0,139.7756,139.7955,139.6961,139.7657,79924.0
2023-12-28 14:25:00,140.61,140.64,140.54,140.56,64891.0,139.7657,139.7955,139.6961,139.716,64891.0
2023-12-28 14:30:00,140.56,140.56,140.45,140.51,72137.0,139.716,139.716,139.6066,139.6663,72137.0
2023-12-28 14:35:00,140.51,140.57,140.48,140.53,72840.0,139.6663,139.7259,139.6365,139.6862,72840.0
2023-12-28 14:40:00,140.53,140.58,140.52,140.53,49740.0,139.6862,139.7359,139.6762,139.6862,49740.0
2023-12-28 14:45:00,140.54,140.54,140.44,140.46,82573.0,139.6961,139.6961,139.5967,139.6166,82573.0
2023-12-28 14:50:00,140.46,140.49,140.34,140.37,92848.0,139.6166,139.6464,139.4973,139.5271,92848.0
2023-12-28 14:55:00,140.36,140.41,140.36,140.4,62266.0,139.5172,139.5669,139.5172,139.5569,62266.0
2023-12-28 15:00:00,140.4,140.43,140.31,140.36,143373.0,139.5569,139.5868,139.4675,139.5172,143373.0
2023-12-28 15:05:00,140.35,140.38,140.3,140.31,163968.0,139.5072,139.5371,139.4575,139.4675,163968.0
2023-12-28 15:10:00,140.32,140.34,140.16,140.17,172669.0,139.4774,139.4973,139.3184,139.3283,172669.0
2023-12-28 15:15:00,140.16,140.37,140.09,140.35,144007.0,139.3184,139.5271,139.2488,139.5072,144007.0
2023-12-28 15:20:00,140.35,140.36,140.25,140.26,119695.0,139.5072,139.5172,139.4078,139.4178,119695.0
2023-12-28 15:25:00,140.25,140.28,140.2,140.21,130097.0,139.4078,139.4377,139.3581,139.3681,130097.0
2023-12-28 15:30:00,140.21,140.25,140.14,140.15,175404.0,139.3681,139.4078,139.2985,139.3084,175404.0
2023-12-28 15:35:00,140.15,140.26,140.14,140.23,149328.0,139.3084,139.4178,139.2985,139.388,149328.0
2023-12-28 15:40:00,140.24,140.3,140.2,140.28,163429.0,139.3979,139.4575,139.3581,139.4377,163429.0
2023-12-28 15:45:00,140.28,140.34,140.13,140.17,191230.0,139.4377,139.4973,139.2886,139.3283,191230.0
2023-12-28 15:50:00,140.15,140.24,140.02,140.05,450492.0,139.3084,139.3979,139.1792,139.209,450492.0
2023-12-28 15:55:00,140.04,140.29,140.04,140.23,955208.0,139.1991,139.4476,139.1991,139.388,955208.0
2023-12-29 09:30:00,139.63,140.26,139.62,139.8,474012.0,138.7916,139.4178,138.7816,138.9605,474012.0
2023-12-29 09:35:00,139.79,140.05,139.73,140.03,157674.0,138.9506,139.209,138.891,139.1892,157674.0
2023-12-29 09:40:00,140.03,140.15,139.88,140.12,128313.0,139.1892,139.3084,139.0401,139.2786,128313.0
2023-12-29 09:45:00,140.13,140.25,139.91,140.18,219628.0,139.2886,139.4078,139.0699,139.3383,219628.0
2023-12-29 09:50:00,140.17,140.36,140.16,140.18,119949.0,139.3283,139.5172,139.3184,139.3383,119949.0
2023-12-29 09:55:00,140.18,140.24,140.13,140.18,149154.0,139.3383,139.3979,139.2886,139.3383,149154.0
2023-12-29 10:00:00,140.16,140.17,139.95,139.97,99970.0,139.3184,139.3283,139.1096,139.1295,99970.0
2023-12-29 10:05:00,139.96,140.23,139.96,140.12,172789.0,139.1196,139.388,139.1196,139.2786,172789.0
2023-12-29 10:10:00,140.12,140.23,140.02,140.03,77354.0,139.2786,139.388,139.1792,139.1892,77354.0
2023-12-29 10:15:00,140.02,140.08,139.95,139.99,104641.0,139.1792,139.2389,139.1096,139.1494,104641.0
2023-12-29 10:20:00,140.0,140.08,139.88,140.0,135057.0,139.1593,139.2389,139.0401,139.1593,135057.0
2023-12-29 10:25:00,139.99,140.11,139.97,140.07,81285.0,139.1494,139.2687,139.1295,139.2289,81285.0
2023-12-29 10:30:00,140.07,140.1,139.79,139.93,131316.0,139.2289,139.2587,138.9506,139.0898,131316.0
2023-12-29 10:35:00,139.92,139.92,139.74,139.81,120729.0,139.0798,139.0798,138.9009,138.9705,120729.0
2023-12-29 10:40:00,139.8,139.81,139.59,139.63,127094.0,138.9605,138.9705,138.7518,138.7916,127094.0
2023-12-29 10:45:00,139.62,139.7,139.38,139.42,187257.0,138.7816,138.8611,138.5431,138.5828,187257.0
2023-12-29 10:50:00,139.44,139.72,139.39,139.68,135282.0,138.6027,138.881,138.553,138.8413,135282.0
2023-12-29 10:55:00,139.68,139.73,139.59,139.62,85907.0,138.8413,138.891,138.7518,138.7816,85907.0
2023-12-29 11:00:00,139.63,139.72,139.61,139.62,121148.0,138.7916,138.881,138.7717,138.7816,121148.0
2023-12-29 11:05:00,139.61,139.65,139.23,139.31,159903.0,138.7717,138.8114,138.394,138.4735,159903.0
2023-12-29 11:10:00,139.31,139.39,139.21,139.24,208892.0,138.4735,138.553,138.3741,138.4039,208892.0
2023-12-29 11:15:00,139.25,139.26,138.92,139.02,240360.0,138.4138,138.4238,138.0858,138.1852,240360.0
2023-12-29 11:20:00,139.02,139.04,138.8,138.86,123200.0,138.1852,138.2051,137.9665,138.0262,123200.0
2023-12-29 11:25:00,138.87,138.94,138.79,138.93,123192.0,138.0361,138.1057,137.9566,138.0958,123192.0
2023-12-29 11:30:00,138.93,139.07,138.82,138.85,142553.0,138.0958,138.2349,137.9864,138.0162,142553.0
2023-12-29 11:35:00,138.85,138.9,138.78,138.89,149821.0,138.0162,138.0659,137.9467,138.056,149821.0
2023-12-29 11:40:00,138.88,138.93,138.79,138.88,77857.0,138.0461,138.0958,137.9566,138.0461,77857.0
2023-12-29 11:45:00,138.89,139.18,138.89,139.17,134590.0,138.056,138.3443,138.056,138.3343,134590.0
2023-12-29 11:50:00,139.17,139.24,139.04,139.24,72461.0,138.3343,138.4039,138.2051,138.4039,72461.0
2023-12-29 11:55:00,139.23,139.35,139.18,139.22,120848.0,138.394,138.5132,138.3443,138.384,120848.0
2023-12-29 12:00:00,139.23,139.37,139.2,139.3,99657.0,138.394,138.5331,138.3641,138.4635,99657.0
2023-12-29 12:05:00,139.29,139.3,139.16,139.17,108718.0,138.4536,138.4635,138.3244,138.3343,108718.0
2023-12-29 12:10:00,139.17,139.2,139.0,139.11,122817.0,138.3343,138.3641,138.1653,138.2747,122817.0
2023-12-29 12:15:00,139.1,139.2,139.08,139.13,74643.0,138.2647,138.3641,138.2449,138.2946,74643.0
2023-12-29 12:20:00,139.13,139.19,138.91,139.01,121871.0,138.2946,138.3542,138.0759,138.1753,121871.0
2023-12-29 12:25:00,139.02,139.06,138.97,138.99,68457.0,138.1852,138.225,138.1355,138.1554,68457.0
2023-12-29 12:30:00,138.99,139.12,138.96,139.09,95063.0,138.1554,138.2846,138.1256,138.2548,95063.0
2023-12-29 12:35:00,139.1,139.15,139.07,139.12,42568.0,138.2647,138.3144,138.2349,138.2846,42568.0
2023-12-29 12:40:00,139.13,139.21,139.11,139.21,79809.0,138.2946,138.3741,138.2747,138.3741,79809.0
2023-12-29 12:45:00,139.2,139.31,139.15,139.27,139730.0,138.3641,138.4735,138.3144,138.4337,139730.0
2023-12-29 12:50:00,139.26,139.32,139.24,139.25,68428.0,138.4238,138.4834,138.4039,138.4138,68428.0
2023-12-29 12:55:00,139.25,139.39,139.24,139.36,76380.0,138.4138,138.553,138.4039,138.5232,76380.0
2023-12-29 13:00:00,139.35,139.48,139.3,139.46,132257.0,138.5132,138.6425,138.4635,138.6226,132257.0
2023-12-29 13:05:00,139.46,139.61,139.45,139.47,100020.0,138.6226,138.7717,138.6126,138.6325,100020.0
2023-12-29 13:10:00,139.48,139.62,139.46,139.53,134675.0,138.6425,138.7816,138.6226,138.6922,134675.0
2023-12-29 13:15:00,139.54,139.57,139.4,139.43,145026.0,138.7021,138.7319,138.5629,138.5928,145026.0
2023-12-29 13:20:00,139.43,139.52,139.36,139.47,79079.0,138.5928,138.6822,138.5232,138.6325,79079.0
2023-12-29 13:25:00,139.49,139.52,139.37,139.39,68017.0,138.6524,138.6822,138.5331,138.553,68017.0
2023-12-29 13:30:00,139.39,139.46,139.36,139.38,79862.0,138.553,138.6226,138.5232,138.5431,79862.0
2023-12-29 13:35:00,139.38,139.5,139.38,139.49,67372.0,138.5431,138.6623,138.5431,138.6524,67372.0
2023-12-29 13:40:00,139.49,139.55,139.44,139.44,97940.0,138.6524,138.712,138.6027,138.6027,97940.0
2023-12-29 13:45:00,139.45,139.61,139.4,139.58,134041.0,138.6126,138.7717,138.5629,138.7419,134041.0
2023-12-29 13:50:00,139.58,139.58,139.4,139.41,132335.0,138.7419,138.7419,138.5629,138.5729,132335.0
2023-12-29 13:55:00,139.41,139.54,139.37,139.47,130312.0,138.5729,138.7021,138.5331,138.6325,130312.0
2023-12-29 14:00:00,139.47,139.55,139.4,139.45,117366.0,138.6325,138.712,138.5629,138.6126,117366.0
2023-12-29 14:05:00,139.44,139.49,139.43,139.46,79175.0,138.6027,138.6524,138.5928,138.6226,79175.0
2023-12-29 14:10:00,139.47,139.48,139.39,139.46,102877.0,138.6325,138.6425,138.553,138.6226,102877.0
2023-12-29 14:15:00,139.45,139.51,139.43,139.51,70484.0,138.6126,138.6723,138.5928,138.6723,70484.0
2023-12-29 14:20:00,139.51,139.63,139.49,139.59,133671.0,138.6723,138.7916,138.6524,138.7518,133671.0
2023-12-29 14:25:00,139.58,139.59,139.42,139.43,124910.0,138.7419,138.7518,138.5828,138.5928,124910.0
2023-12-29 14:30:00,139.43,139.56,139.42,139.56,76494.0,138.5928,138.722,138.5828,138.722,76494.0
2023-12-29 14:35:00,139.56,139.58,139.52,139.57,102519.0,138.722,138.7419,138.6822,138.7319,102519.0
2023-12-29 14:40:00,139.57,139.66,139.54,139.64,169162.0,138.7319,138.8214,138.7021,138.8015,169162.0
2023-12-29 14:45:00,139.64,139.79,139.64,139.77,110751.0,138.8015,138.9506,138.8015,138.9307,110751.0
2023-12-29 14:50:00,139.78,139.88,139.74,139.84,100167.0,138.9407,139.0401,138.9009,139.0003,100167.0
2023-12-29 14:55:00,139.84,139.91,139.81,139.83,94685.0,139.0003,139.0699,138.9705,138.9904,94685.0
2023-12-29 15:00:00,139.84,139.84,139.62,139.66,106318.0,139.0003,139.0003,138.7816,138.8214,106318.0
2023-12-29 15:05:00,139.66,139.88,139.6,139.87,141919.0,138.8214,139.0401,138.7617,139.0301,141919.0
2023-12-29 15:10:00,139.86,139.9,139.75,139.83,81254.0,139.0202,139.0599,138.9108,138.9904,81254.0
2023-12-29 15:15:00,139.83,139.89,139.79,139.82,103556.0,138.9904,139.05,138.9506,138.9804,103556.0
2023-12-29 15:20:00,139.83,139.85,139.68,139.85,80982.0,138.9904,139.0102,138.8413,139.0102,80982.0
2023-12-29 15:25:00,139.86,139.96,139.85,139.9,88147.0,139.0202,139.1196,139.0102,139.0599,88147.0
2023-12-29 15:30:00,139.9,139.91,139.69,139.72,173479.0,139.0599,139.0699,138.8512,138.881,173479.0
2023-12-29 15:35:00,139.74,139.8,139.7,139.73,158594.0,138.9009,138.9605,138.8611,138.891,158594.0
2023-12-29 15:40:00,139.72,139.83,139.72,139.77,172177.0,138.881,138.9904,138.881,138.9307,172177.0
2023-12-29 15:45:00,139.77,139.83,139.72,139.73,189264.0,138.9307,138.9904,138.881,138.891,189264.0
2023-12-29 15:50:00,139.73,139.88,139.51,139.52,599368.0,138.891,139.0401,138.6723,138.6822,599368.0
2023-12-29 15:55:00,139.51,139.88,139.39,139.71,1505725.0,138.6723,139.0401,138.553,138.8711,1505725.0
2024-01-02 09:30:00,138.59,139.45,138.48,138.89,1141468.0,137.7578,138.6126,137.6485,138.056,1141468.0
2024-01-02 09:35:00,138.9,138.95,138.35,138.69,400446.0,138.0659,138.1156,137.5192,137.8572,400446.0
2024-01-02 09:40:00,138.7,138.72,137.83,137.84,475821.0,137.8671,137.887,137.0024,137.0123,475821.0
2024-01-02 09:45:00,137.84,137.97,137.29,137.42,453325.0,137.0123,137.1415,136.4656,136.5948,453325.0
2024-01-02 09:50:00,137.43,137.45,136.82,136.84,490875.0,136.6048,136.6246,135.9984,136.0183,490875.0
2024-01-02 09:55:00,136.85,137.03,136.58,136.65,678594.0,136.0283,136.2072,135.7599,135.8295,678594.0
2024-01-02 10:00:00,136.66,137.37,136.58,137.36,310898.0,135.8394,136.5451,135.7599,136.5352,310898.0
2024-01-02 10:05:00,137.37,137.48,137.1,137.43,200470.0,136.5451,136.6545,136.2768,136.6048,200470.0
2024-01-02 10:10:00,137.42,137.65,137.25,137.53,194098.0,136.5948,136.8234,136.4259,136.7042,194098.0
2024-01-02 10:15:00,137.52,137.57,137.26,137.34,142207.0,136.6942,136.7439,136.4358,136.5153,142207.0
2024-01-02 10:20:00,137.34,137.51,137.26,137.47,115554.0,136.5153,136.6843,136.4358,136.6445,115554.0
2024-01-02 10:25:00,137.49,137.51,137.05,137.13,155832.0,136.6644,136.6843,136.2271,136.3066,155832.0
2024-01-02 10:30:00,137.12,137.12,136.92,137.0,242796.0,136.2966,136.2966,136.0978,136.1774,242796.0
2024-01-02 10:35:00,137.0,137.12,136.88,137.0,176103.0,136.1774,136.2966,136.0581,136.1774,176103.0
2024-01-02 10:40:00,136.99,137.22,136.92,137.21,166916.0,136.1674,136.396,136.0978,136.3861,166916.0
2024-01-02 10:45:00,137.22,137.23,136.68,136.71,175058.0,136.396,136.406,135.8593,135.8891,175058.0
2024-01-02 10:50:00,136.73,136.94,136.48,136.93,176260.0,135.909,136.1177,135.6605,136.1078,176260.0
2024-01-02 10:55:00,136.92,137.02,136.65,136.83,150440.0,136.0978,136.1972,135.8295,136.0084,150440.0
2024-01-02 11:00:00,136.82,137.1,136.82,137.1,157335.0,135.9984,136.2768,135.9984,136.2768,157335.0
2024-01-02 11:05:00,137.1,137.12,136.97,137.08,131682.0,136.2768,136.2966,136.1475,136.2569,131682.0
2024-01-02 11:10:00,137.07,137.33,137.07,137.23,207003.0,136.2469,136.5054,136.2469,136.406,207003.0
2024-01-02 11:15:00,137.22,137.38,137.11,137.36,166004.0,136.396,136.5551,136.2867,136.5352,166004.0
2024-01-02 11:20:00,137.36,137.43,137.17,137.21,137127.0,136.5352,136.6048,136.3463,136.3861,137127.0
2024-01-02 11:25:00,137.22,137.53,137.18,137.49,162096.0,136.396,136.7042,136.3563,136.6644,162096.0
2024-01-02 11:30:00,137.51,137.66,137.41,137.42,129800.0,136.6843,136.8334,136.5849,136.5948,129800.0
2024-01-02 11:35:00,137.42,137.61,137.31,137.58,109226.0,136.5948,136.7837,136.4855,136.7539,109226.0
2024-01-02 11:40:00,137.59,137.69,137.54,137.64,112825.0,136.7638,136.8632,136.7141,136.8135,112825.0
2024-01-02 11:45:00,137.66,137.87,137.61,137.85,124294.0,136.8334,137.0421,136.7837,137.0222,124294.0
2024-01-02 11:50:00,137.88,137.93,137.78,137.88,159048.0,137.0521,137.1018,136.9527,137.0521,159048.0
2024-01-02 11:55:00,137.87,137.92,137.76,137.92,104775.0,137.0421,137.0918,136.9328,137.0918,104775.0
2024-01-02 12:00:00,137.94,138.08,137.86,138.08,120156.0,137.1117,137.2509,137.0322,137.2509,120156.0
2024-01-02 12:05:00,138.08,138.2,137.97,138.02,118201.0,137.2509,137.3701,137.1415,137.1912,118201.0
2024-01-02 12:10:00,138.02,138.12,137.92,137.97,208944.0,137.1912,137.2906,137.0918,137.1415,208944.0
2024-01-02 12:15:00,137.97,137.98,137.83,137.89,127261.0,137.1415,137.1515,137.0024,137.062,127261.0
2024-01-02 12:20:00,137.89,138.09,137.81,137.84,111098.0,137.062,137.2608,136.9825,137.0123,111098.0
2024-01-02 12:25:00,137.84,137.98,137.81,137.84,86519.0,137.0123,137.1515,136.9825,137.0123,86519.0
2024-01-02 12:30:00,137.84,138.04,137.74,138.03,116677.0,137.0123,137.2111,136.9129,137.2012,116677.0
2024-01-02 12:35:00,138.03,138.1,137.91,138.1,71155.0,137.2012,137.2707,137.0819,137.2707,71155.0
2024-01-02 12:40:00,138.1,138.15,137.96,138.0,83400.0,137.2707,137.3204,137.1316,137.1713,83400.0
2024-01-02 12:45:00,137.99,138.0,137.72,137.78,71141.0,137.1614,137.1713,136.893,136.9527,71141.0
2024-01-02 12:50:00,137.77,137.78,137.58,137.59,101749.0,136.9427,136.9527,136.7539,136.7638,101749.0
2024-01-02 12:55:00,137.59,137.63,137.44,137.45,97933.0,136.7638,136.8036,136.6147,136.6246,97933.0
2024-01-02 13:00:00,137.45,137.59,137.38,137.58,100120.0,136.6246,136.7638,136.5551,136.7539,100120.0
2024-01-02 13:05:00,137.58,137.63,137.52,137.56,78023.0,136.7539,136.8036,136.6942,136.734,78023.0
2024-01-02 13:10:00,137.56,137.68,137.53,137.67,63081.0,136.734,136.8533,136.7042,136.8433,63081.0
2024-01-02 13:15:00,137.66,137.78,137.65,137.78,81096.0,136.8334,136.9527,136.8234,136.9527,81096.0
2024-01-02 13:20:00,137.78,137.93,137.78,137.88,87947.0,136.9527,137.1018,136.9527,137.0521,87947.0
2024-01-02 13:25:00,137.88,138.0,137.84,137.94,86850.0,137.0521,137.1713,137.0123,137.1117,86850.0
2024-01-02 13:30:00,137.95,138.05,137.91,138.03,91958.0,137.1216,137.221,137.0819,137.2012,91958.0
2024-01-02 13:35:00,138.03,138.06,137.96,138.03,86311.0,137.2012,137.231,137.1316,137.2012,86311.0
2024-01-02 13:40:00,138.03,138.04,137.94,137.97,116468.0,137.2012,137.2111,137.1117,137.1415,116468.0
2024-01-02 13:45:00,137.97,138.07,137.9,137.95,99496.0,137.1415,137.2409,137.0719,137.1216,99496.0
2024-01-02 13:50:00,137.95,137.96,137.72,137.77,99100.0,137.1216,137.1316,136.893,136.9427,99100.0
2024-01-02 13:55:00,137.77,137.8,137.61,137.7,85635.0,136.9427,136.9725,136.7837,136.8731,85635.0
2024-01-02 14:00:00,137.7,137.77,137.51,137.52,91155.0,136.8731,136.9427,136.6843,136.6942,91155.0
2024-01-02 14:05:00,137.53,137.54,137.41,137.47,99575.0,136.7042,136.7141,136.5849,136.6445,99575.0
2024-01-02 14:10:00,137.47,137.59,137.42,137.5,144800.0,136.6445,136.7638,136.5948,136.6743,144800.0
2024-01-02 14:15:00,137.5,137.51,137.42,137.43,101060.0,136.6743,136.6843,136.5948,136.6048,101060.0
2024-01-02 14:20:00,137.44,137.6,137.43,137.58,89325.0,136.6147,136.7737,136.6048,136.7539,89325.0
2024-01-02 14:25:00,137.59,137.72,137.58,137.71,99270.0,136.7638,136.893,136.7539,136.8831,99270.0
2024-01-02 14:30:00,137.7,137.78,137.59,137.68,84212.0,136.8731,136.9527,136.7638,136.8533,84212.0
2024-01-02 14:35:00,137.68,137.74,137.59,137.59,71494.0,136.8533,136.9129,136.7638,136.7638,71494.0
2024-01-02 14:40:00,137.58,137.59,137.48,137.53,122319.0,136.7539,136.7638,136.6545,136.7042,122319.0
2024-01-02 14:45:00,137.54,137.56,137.47,137.49,91281.0,136.7141,136.734,136.6445,136.6644,91281.0
2024-01-02 14:50:00,137.51,137.55,137.35,137.4,97237.0,136.6843,136.724,136.5253,136.575,97237.0
2024-01-02 14:55:00,137.4,137.43,137.27,137.28,101700.0,136.575,136.6048,136.4457,136.4557,101700.0
2024-01-02 15:00:00,137.29,137.35,137.08,137.16,191112.0,136.4656,136.5253,136.2569,136.3364,191112.0
2024-01-02 15:05:00,137.16,137.28,137.08,137.16,180402.0,136.3364,136.4557,136.2569,136.3364,180402.0
2024-01-02 15:10:00,137.17,137.27,137.14,137.27,155161.0,136.3463,136.4457,136.3165,136.4457,155161.0
2024-01-02 15:15:00,137.27,137.45,137.27,137.34,161793.0,136.4457,136.6246,136.4457,136.5153,161793.0
2024-01-02 15:20:00,137.33,137.47,137.29,137.46,171512.0,136.5054,136.6445,136.4656,136.6346,171512.0
2024-01-02 15:25:00,137.47,137.63,137.46,137.59,162679.0,136.6445,136.8036,136.6346,136.7638,162679.0
2024-01-02 15:30:00,137.59,137.76,137.57,137.65,158842.0,136.7638,136.9328,136.7439,136.8234,158842.0
2024-01-02 15:35:00,137.65,137.69,137.59,137.67,185472.0,136.8234,136.8632,136.7638,136.8433,185472.0
2024-01-02 15:40:00,137.68,137.76,137.6,137.72,257065.0,136.8533,136.9328,136.7737,136.893,257065.0
2024-01-02 15:45:00,137.73,137.82,137.65,137.75,288319.0,136.903,136.9924,136.8234,136.9228,288319.0
2024-01-02 15:50:00,137.75,138.09,137.75,137.9,672400.0,136.9228,137.2608,136.9228,137.0719,672400.0
2024-01-02 15:55:00,137.92,138.28,137.91,138.19,1053140.0,137.0918,137.4497,137.0819,137.3602,1053140.0
2024-01-03 09:30:00,137.24,137.89,137.08,137.72,833678.0,136.4159,137.062,136.2569,136.893,833678.0
2024-01-03 09:35:00,137.73,138.14,137.65,137.94,412106.0,136.903,137.3105,136.8234,137.1117,412106.0
2024-01-03 09:40:00,137.94,138.55,137.94,138.47,257944.0,137.1117,137.718,137.1117,137.6385,257944.0
2024-01-03 09:45:00,138.48,138.49,138.0,138.08,293123.0,137.6485,137.6584,137.1713,137.2509,293123.0
2024-01-03 09:50:00,138.1,138.2,137.86,138.1,239098.0,137.2707,137.3701,137.0322,137.2707,239098.0
2024-01-03 09:55:00,138.1,138.12,137.74,137.86,176706.0,137.2707,137.2906,136.9129,137.0322,176706.0
2024-01-03 10:00:00,137.83,138.38,137.62,138.33,360872.0,137.0024,137.5491,136.7936,137.4994,360872.0
2024-01-03 10:05:00,138.34,138.38,137.88,137.94,168141.0,137.5093,137.5491,137.0521,137.1117,168141.0
2024-01-03 10:10:00,137.95,138.04,137.73,137.89,174671.0,137.1216,137.2111,136.903,137.062,174671.0
2024-01-03 10:15:00,137.89,138.18,137.88,138.13,176992.0,137.062,137.3503,137.0521,137.3006,176992.0
2024-01-03 10:20:00,138.14,138.28,137.95,138.27,153192.0,137.3105,137.4497,137.1216,137.4397,153192.0
2024-01-03 10:25:00,138.27,138.33,138.04,138.12,166724.0,137.4397,137.4994,137.2111,137.2906,166724.0
2024-01-03 10:30:00,138.12,138.28,138.08,138.14,193260.0,137.2906,137.4497,137.2509,137.3105,193260.0
2024-01-03 10:35:00,138.14,138.39,137.9,137.97,202461.0,137.3105,137.559,137.0719,137.1415,202461.0
2024-01-03 10:40:00,137.98,138.35,137.93,138.25,146413.0,137.1515,137.5192,137.1018,137.4198,146413.0
2024-01-03 10:45:00,138.23,138.36,138.19,138.23,144182.0,137.4,137.5292,137.3602,137.4,144182.0
2024-01-03 10:50:00,138.22,138.5,138.19,138.44,173058.0,137.39,137.6683,137.3602,137.6087,173058.0
2024-01-03 10:55:00,138.45,138.72,138.44,138.68,297750.0,137.6186,137.887,137.6087,137.8473,297750.0
2024-01-03 11:00:00,138.69,138.84,138.68,138.77,181966.0,137.8572,138.0063,137.8473,137.9367,181966.0
2024-01-03 11:05:00,138.78,138.79,138.47,138.62,197409.0,137.9467,137.9566,137.6385,137.7876,197409.0
2024-01-03 11:10:00,138.62,138.82,138.53,138.61,115141.0,137.7876,137.9864,137.6982,137.7777,115141.0
2024-01-03 11:15:00,138.6,138.75,138.57,138.68,117672.0,137.7677,137.9168,137.7379,137.8473,117672.0
2024-01-03 11:20:00,138.68,138.87,138.68,138.87,127308.0,137.8473,138.0361,137.8473,138.0361,127308.0
2024-01-03 11:25:00,138.86,138.87,138.65,138.66,135178.0,138.0262,138.0361,137.8174,137.8274,135178.0
2024-01-03 11:30:00,138.65,138.81,138.61,138.63,156268.0,137.8174,137.9765,137.7777,137.7976,156268.0
2024-01-03 11:35:00,138.63,138.81,138.59,138.72,129326.0,137.7976,137.9765,137.7578,137.887,129326.0
2024-01-03 11:40:00,138.71,138.76,138.59,138.67,143036.0,137.8771,137.9268,137.7578,137.8373,143036.0
2024-01-03 11:45:00,138.67,138.94,138.66,138.89,165733.0,137.8373,138.1057,137.8274,138.056,165733.0
2024-01-03 11:50:00,138.9,138.95,138.75,138.88,110703.0,138.0659,138.1156,137.9168,138.0461,110703.0
2024-01-03 11:55:00,138.88,138.9,138.74,138.77,93681.0,138.0461,138.0659,137.9069,137.9367,93681.0
2024-01-03 12:00:00,138.77,138.92,138.69,138.78,106549.0,137.9367,138.0858,137.8572,137.9467,106549.0
2024-01-03 12:05:00,138.78,138.89,138.66,138.68,92028.0,137.9467,138.056,137.8274,137.8473,92028.0
2024-01-03 12:10:00,138.67,138.73,138.59,138.66,82475.0,137.8373,137.897,137.7578,137.8274,82475.0
2024-01-03 12:15:00,138.65,138.82,138.55,138.59,93724.0,137.8174,137.9864,137.718,137.7578,93724.0
2024-01-03 12:20:00,138.58,138.72,138.57,138.7,88139.0,137.7479,137.887,137.7379,137.8671,88139.0
2024-01-03 12:25:00,138.7,138.86,138.57,138.85,140833.0,137.8671,138.0262,137.7379,138.0162,140833.0
2024-01-03 12:30:00,138.85,138.9,138.71,138.81,107787.0,138.0162,138.0659,137.8771,137.9765,107787.0
2024-01-03 12:35:00,138.82,138.85,138.79,138.84,72557.0,137.9864,138.0162,137.9566,138.0063,72557.0
2024-01-03 12:40:00,138.83,138.87,138.71,138.77,131320.0,137.9964,138.0361,137.8771,137.9367,131320.0
2024-01-03 12:45:00,138.77,139.01,138.77,138.91,162060.0,137.9367,138.1753,137.9367,138.0759,162060.0
2024-01-03 12:50:00,138.91,139.09,138.88,139.09,137575.0,138.0759,138.2548,138.0461,138.2548,137575.0
2024-01-03 12:55:00,139.09,139.26,139.07,139.24,126757.0,138.2548,138.4238,138.2349,138.4039,126757.0
2024-01-03 13:00:00,139.23,139.32,139.2,139.31,173688.0,138.394,138.4834,138.3641,138.4735,173688.0
2024-01-03 13:05:00,139.3,139.35,139.22,139.22,87860.0,138.4635,138.5132,138.384,138.384,87860.0
2024-01-03 13:10:00,139.22,139.33,139.15,139.16,103181.0,138.384,138.4934,138.3144,138.3244,103181.0
2024-01-03 13:15:00,139.17,139.19,139.07,139.12,126591.0,138.3343,138.3542,138.2349,138.2846,126591.0
2024-01-03 13:20:00,139.11,139.14,139.05,139.12,75230.0,138.2747,138.3045,138.215,138.2846,75230.0
2024-01-03 13:25:00,139.12,139.18,139.05,139.13,69857.0,138.2846,138.3443,138.215,138.2946,69857.0
2024-01-03 13:30:00,139.14,139.16,139.06,139.09,80831.0,138.3045,138.3244,138.225,138.2548,80831.0
2024-01-03 13:35:00,139.09,139.15,139.01,139.14,79498.0,138.2548,138.3144,138.1753,138.3045,79498.0
2024-01-03 13:40:00,139.15,139.16,139.01,139.01,79569.0,138.3144,138.3244,138.1753,138.1753,79569.0
2024-01-03 13:45:00,139.0,139.06,138.9,139.01,107683.0,138.1653,138.225,138.0659,138.1753,107683.0
2024-01-03 13:50:00,139.01,139.07,138.88,138.9,67527.0,138.1753,138.2349,138.0461,138.0659,67527.0
2024-01-03 13:55:00,138.9,139.07,138.87,139.06,58310.0,138.0659,138.2349,138.0361,138.225,58310.0
2024-01-03 14:00:00,139.06,139.2,138.91,138.91,219739.0,138.225,138.3641,138.0759,138.0759,219739.0
2024-01-03 14:05:00,138.93,139.14,138.69,139.12,189849.0,138.0958,138.3045,137.8572,138.2846,189849.0
2024-01-03 14:10:00,139.13,139.23,138.88,138.95,157147.0,138.2946,138.394,138.0461,138.1156,157147.0
2024-01-03 14:15:00,138.94,139.19,138.81,139.14,104951.0,138.1057,138.3542,137.9765,138.3045,104951.0
2024-01-03 14:20:00,139.15,139.17,139.03,139.07,137303.0,138.3144,138.3343,138.1952,138.2349,137303.0
2024-01-03 14:25:00,139.06,139.52,139.04,139.5,293595.0,138.225,138.6822,138.2051,138.6623,293595.0
2024-01-03 14:30:00,139.5,139.59,139.34,139.44,166173.0,138.6623,138.7518,138.5033,138.6027,166173.0
2024-01-03 14:35:00,139.44,139.47,139.34,139.4,122887.0,138.6027,138.6325,138.5033,138.5629,122887.0
2024-01-03 14:40:00,139.4,139.61,139.24,139.53,151778.0,138.5629,138.7717,138.4039,138.6922,151778.0
2024-01-03 14:45:00,139.53,139.6,139.46,139.49,146807.0,138.6922,138.7617,138.6226,138.6524,146807.0
2024-01-03 14:50:00,139.49,139.63,139.39,139.55,140859.0,138.6524,138.7916,138.553,138.712,140859.0
2024-01-03 14:55:00,139.55,139.62,139.47,139.56,121544.0,138.712,138.7816,138.6325,138.722,121544.0
2024-01-03 15:00:00,139.56,139.62,139.43,139.5,158591.0,138.722,138.7816,138.5928,138.6623,158591.0
2024-01-03 15:05:00,139.51,139.54,139.34,139.43,136886.0,138.6723,138.7021,138.5033,138.5928,136886.0
2024-01-03 15:10:00,139.42,139.63,139.41,139.58,255620.0,138.5828,138.7916,138.5729,138.7419,255620.0
2024-01-03 15:15:00,139.58,139.6,139.39,139.4,164703.0,138.7419,138.7617,138.553,138.5629,164703.0
2024-01-03 15:20:00,139.4,139.61,139.34,139.42,126340.0,138.5629,138.7717,138.5033,138.5828,126340.0
2024-01-03 15:25:00,139.44,139.45,139.26,139.34,162748.0,138.6027,138.6126,138.4238,138.5033,162748.0
2024-01-03 15:30:00,139.35,139.37,139.2,139.28,190790.0,138.5132,138.5331,138.3641,138.4437,190790.0
2024-01-03 15:35:00,139.29,139.35,139.21,139.31,135098.0,138.4536,138.5132,138.3741,138.4735,135098.0
2024-01-03 15:40:00,139.31,139.39,139.13,139.14,196541.0,138.4735,138.553,138.2946,138.3045,196541.0
2024-01-03 15:45:00,139.14,139.22,139.03,139.03,229730.0,138.3045,138.384,138.1952,138.1952,229730.0
2024-01-03 15:50:00,139.03,139.05,138.61,138.66,707600.0,138.1952,138.215,137.7777,137.8274,707600.0
2024-01-03 15:55:00,138.66,139.0,138.65,138.92,881779.0,137.8274,138.1653,137.8174,138.0858,881779.0
2024-01-04 09:30:00,138.45,138.84,138.01,138.53,691338.0,137.6186,138.0063,137.1813,137.6982,691338.0
2024-01-04 09:35:00,138.52,138.85,138.27,138.54,254897.0,137.6882,138.0162,137.4397,137.7081,254897.0
2024-01-04 09:40:00,138.54,138.76,138.4,138.66,301938.0,137.7081,137.9268,137.5689,137.8274,301938.0
2024-01-04 09:45:00,138.66,138.76,138.4,138.64,176810.0,137.8274,137.9268,137.5689,137.8075,176810.0
2024-01-04 09:50:00,138.63,138.81,138.48,138.66,222635.0,137.7976,137.9765,137.6485,137.8274,222635.0
2024-01-04 09:55:00,138.68,138.7,138.27,138.3,132629.0,137.8473,137.8671,137.4397,137.4695,132629.0
2024-01-04 10:00:00,138.31,138.6,138.1,138.58,168591.0,137.4795,137.7677,137.2707,137.7479,168591.0
2024-01-04 10:05:00,138.59,138.67,138.42,138.58,190798.0,137.7578,137.8373,137.5888,137.7479,190798.0
2024-01-04 10:10:00,138.58,138.67,138.4,138.6,196474.0,137.7479,137.8373,137.5689,137.7677,196474.0
2024-01-04 10:15:00,138.59,138.6,138.14,138.15,214338.0,137.7578,137.7677,137.3105,137.3204,214338.0
2024-01-04 10:20:00,138.15,138.47,138.07,138.43,169754.0,137.3204,137.6385,137.2409,137.5988,169754.0
2024-01-04 10:25:00,138.44,138.47,138.22,138.39,100879.0,137.6087,137.6385,137.39,137.559,100879.0
2024-01-04 10:30:00,138.39,138.45,138.18,138.28,161485.0,137.559,137.6186,137.3503,137.4497,161485.0
2024-01-04 10:35:00,138.29,138.43,138.13,138.4,186605.0,137.4596,137.5988,137.3006,137.5689,186605.0
2024-01-04 10:40:00,138.4,138.5,138.19,138.41,124168.0,137.5689,137.6683,137.3602,137.5789,124168.0
2024-01-04 10:45:00,138.41,138.6,138.4,138.59,178271.0,137.5789,137.7677,137.5689,137.7578,178271.0
2024-01-04 10:50:00,138.61,138.8,138.54,138.67,154693.0,137.7777,137.9665,137.7081,137.8373,154693.0
2024-01-04 10:55:00,138.67,138.68,138.43,138.48,94436.0,137.8373,137.8473,137.5988,137.6485,94436.0
2024-01-04 11:00:00,138.48,138.74,138.48,138.73,83467.0,137.6485,137.9069,137.6485,137.897,83467.0
2024-01-04 11:05:00,138.72,138.89,138.71,138.88,99397.0,137.887,138.056,137.8771,138.0461,99397.0
2024-01-04 11:10:00,138.88,139.03,138.84,138.99,196682.0,138.0461,138.1952,138.0063,138.1554,196682.0
2024-01-04 11:15:00,138.99,139.16,138.94,138.94,248107.0,138.1554,138.3244,138.1057,138.1057,248107.0
2024-01-04 11:20:00,138.94,138.98,138.76,138.86,131926.0,138.1057,138.1455,137.9268,138.0262,131926.0
2024-01-04 11:25:00,138.86,138.88,138.68,138.69,177594.0,138.0262,138.0461,137.8473,137.8572,177594.0
2024-01-04 11:30:00,138.68,138.77,138.58,138.68,133962.0,137.8473,137.9367,137.7479,137.8473,133962.0
2024-01-04 11:35:00,138.68,138.86,138.53,138.56,122021.0,137.8473,138.0262,137.6982,137.728,122021.0
2024-01-04 11:40:00,138.55,138.58,138.44,138.53,88099.0,137.718,137.7479,137.6087,137.6982,88099.0
2024-01-04 11:45:00,138.52,138.6,138.4,138.43,103686.0,137.6882,137.7677,137.5689,137.5988,103686.0
2024-01-04 11:50:00,138.43,138.46,138.11,138.18,230124.0,137.5988,137.6286,137.2807,137.3503,230124.0
2024-01-04 11:55:00,138.18,138.19,138.04,138.06,136817.0,137.3503,137.3602,137.2111,137.231,136817.0
2024-01-04 12:00:00,138.06,138.18,138.04,138.14,178105.0,137.231,137.3503,137.2111,137.3105,178105.0
2024-01-04 12:05:00,138.15,138.21,137.88,137.91,277890.0,137.3204,137.3801,137.0521,137.0819,277890.0
2024-01-04 12:10:00,137.91,138.04,137.9,137.98,149244.0,137.0819,137.2111,137.0719,137.1515,149244.0
2024-01-04 12:15:00,137.99,138.01,137.89,137.96,103766.0,137.1614,137.1813,137.062,137.1316,103766.0
2024-01-04 12:20:00,137.97,138.09,137.9,137.93,120064.0,137.1415,137.2608,137.0719,137.1018,120064.0
2024-01-04 12:25:00,137.94,138.09,137.94,138.09,118892.0,137.1117,137.2608,137.1117,137.2608,118892.0
2024-01-04 12:30:00,138.09,138.09,137.74,137.77,170335.0,137.2608,137.2608,136.9129,136.9427,170335.0
2024-01-04 12:35:00,137.76,137.87,137.65,137.8,242539.0,136.9328,137.0421,136.8234,136.9725,242539.0
2024-01-04 12:40:00,137.79,137.82,137.58,137.6,146219.0,136.9626,136.9924,136.7539,136.7737,146219.0
2024-01-04 12:45:00,137.59,137.6,137.41,137.47,203559.0,136.7638,136.7737,136.5849,136.6445,203559.0
2024-01-04 12:50:00,137.47,137.5,137.38,137.44,118975.0,136.6445,136.6743,136.5551,136.6147,118975.0
2024-01-04 12:55:00,137.44,137.5,137.3,137.49,159611.0,136.6147,136.6743,136.4756,136.6644,159611.0
2024-01-04 13:00:00,137.48,137.5,137.26,137.38,160539.0,136.6545,136.6743,136.4358,136.5551,160539.0
2024-01-04 13:05:00,137.38,137.48,137.22,137.45,144496.0,136.5551,136.6545,136.396,136.6246,144496.0
2024-01-04 13:10:00,137.46,137.51,137.35,137.42,103075.0,136.6346,136.6843,136.5253,136.5948,103075.0
2024-01-04 13:15:00,137.42,137.55,137.34,137.34,101603.0,136.5948,136.724,136.5153,136.5153,101603.0
2024-01-04 13:20:00,137.34,137.51,137.29,137.45,97731.0,136.5153,136.6843,136.4656,136.6246,97731.0
2024-01-04 13:25:00,137.45,137.64,137.44,137.63,179234.0,136.6246,136.8135,136.6147,136.8036,179234.0
2024-01-04 13:30:00,137.64,137.71,137.53,137.59,141792.0,136.8135,136.8831,136.7042,136.7638,141792.0
2024-01-04 13:35:00,137.58,137.73,137.51,137.56,94324.0,136.7539,136.903,136.6843,136.734,94324.0
2024-01-04 13:40:00,137.55,137.67,137.55,137.64,135648.0,136.724,136.8433,136.724,136.8135,135648.0
2024-01-04 13:45:00,137.65,137.68,137.54,137.61,119910.0,136.8234,136.8533,136.7141,136.7837,119910.0
2024-01-04 13:50:00,137.61,137.63,137.4,137.41,125718.0,136.7837,136.8036,136.575,136.5849,125718.0
2024-01-04 13:55:00,137.41,137.59,137.39,137.46,109862.0,136.5849,136.7638,136.565,136.6346,109862.0
2024-01-04 14:00:00,137.46,137.47,137.32,137.32,139075.0,136.6346,136.6445,136.4954,136.4954,139075.0
2024-01-04 14:05:00,137.33,137.34,137.1,137.13,177307.0,136.5054,136.5153,136.2768,136.3066,177307.0
2024-01-04 14:10:00,137.13,137.13,136.97,137.06,241085.0,136.3066,136.3066,136.1475,136.237,241085.0
2024-01-04 14:15:00,137.06,137.14,136.91,136.91,116292.0,136.237,136.3165,136.0879,136.0879,116292.0
2024-01-04 14:20:00,136.92,136.98,136.84,136.92,245042.0,136.0978,136.1575,136.0183,136.0978,245042.0
2024-01-04 14:25:00,136.92,137.01,136.85,136.88,116805.0,136.0978,136.1873,136.0283,136.0581,116805.0
2024-01-04 14:30:00,136.88,136.95,136.77,136.95,151764.0,136.0581,136.1277,135.9487,136.1277,151764.0
2024-01-04 14:35:00,136.94,137.07,136.89,136.97,140624.0,136.1177,136.2469,136.068,136.1475,140624.0
2024-01-04 14:40:00,136.97,136.99,136.89,136.94,86751.0,136.1475,136.1674,136.068,136.1177,86751.0
2024-01-04 14:45:00,136.94,137.02,136.89,136.99,118650.0,136.1177,136.1972,136.068,136.1674,118650.0
2024-01-04 14:50:00,136.99,137.17,136.98,137.13,190454.0,136.1674,136.3463,136.1575,136.3066,190454.0
2024-01-04 14:55:00,137.12,137.16,136.94,137.0,121765.0,136.2966,136.3364,136.1177,136.1774,121765.0
2024-01-04 15:00:00,137.01,137.09,136.89,136.95,123394.0,136.1873,136.2668,136.068,136.1277,123394.0
2024-01-04 15:05:00,136.96,137.21,136.95,137.16,116359.0,136.1376,136.3861,136.1277,136.3364,116359.0
2024-01-04 15:10:00,137.16,137.17,136.9,136.92,146914.0,136.3364,136.3463,136.078,136.0978,146914.0
2024-01-04 15:15:00,136.92,136.94,136.72,136.88,185720.0,136.0978,136.1177,135.899,136.0581,185720.0
2024-01-04 15:20:00,136.88,137.03,136.85,136.96,137208.0,136.0581,136.2072,136.0283,136.1376,137208.0
2024-01-04 15:25:00,136.96,137.01,136.93,136.99,104553.0,136.1376,136.1873,136.1078,136.1674,104553.0
2024-01-04 15:30:00,137.0,137.16,136.98,137.13,170641.0,136.1774,136.3364,136.1575,136.3066,170641.0
2024-01-04 15:35:00,137.14,137.21,137.11,137.17,144581.0,136.3165,136.3861,136.2867,136.3463,144581.0
2024-01-04 15:40:00,137.18,137.19,136.94,136.98,174833.0,136.3563,136.3662,136.1177,136.1575,174833.0
2024-01-04 15:45:00,136.99,137.12,136.83,136.83,237489.0,136.1674,136.2966,136.0084,136.0084,237489.0
2024-01-04 15:50:00,136.84,136.89,136.51,136.51,617256.0,136.0183,136.068,135.6903,135.6903,617256.0
2024-01-04 15:55:00,136.51,136.58,136.35,136.39,1605538.0,135.6903,135.7599,135.5313,135.571,1605538.0
2024-01-05 09:30:00,136.78,137.09,136.26,136.69,676482.0,135.9587,136.2668,135.4418,135.8692,676482.0
2024-01-05 09:35:00,136.68,137.08,136.62,136.76,305102.0,135.8593,136.2569,135.7996,135.9388,305102.0
2024-01-05 09:40:00,136.76,136.95,136.61,136.75,258080.0,135.9388,136.1277,135.7897,135.9289,258080.0
2024-01-05 09:45:00,136.75,136.98,136.74,136.83,233141.0,135.9289,136.1575,135.9189,136.0084,233141.0
2024-01-05 09:50:00,136.84,136.86,136.53,136.86,188361.0,136.0183,136.0382,135.7102,136.0382,188361.0
2024-01-05 09:55:00,136.86,136.9,136.35,136.56,189479.0,136.0382,136.078,135.5313,135.74,189479.0
2024-01-05 10:00:00,136.58,137.16,136.54,137.05,346452.0,135.7599,136.3364,135.7201,136.2271,346452.0
2024-01-05 10:05:00,137.05,137.11,136.8,136.98,294220.0,136.2271,136.2867,135.9786,136.1575,294220.0
2024-01-05 10:10:00,136.97,136.99,136.68,136.71,324864.0,136.1475,136.1674,135.8593,135.8891,324864.0
2024-01-05 10:15:00,136.71,136.74,136.6,136.7,189105.0,135.8891,135.9189,135.7798,135.8792,189105.0
2024-01-05 10:20:00,136.7,136.81,136.57,136.74,154868.0,135.8792,135.9885,135.7499,135.9189,154868.0
2024-01-05 10:25:00,136.75,136.81,136.52,136.54,179755.0,135.9289,135.9885,135.7002,135.7201,179755.0
2024-01-05 10:30:00,136.55,136.94,136.45,136.91,277577.0,135.7301,136.1177,135.6307,136.0879,277577.0
2024-01-05 10:35:00,136.92,137.06,136.83,136.83,165346.0,136.0978,136.237,136.0084,136.0084,165346.0
2024-01-05 10:40:00,136.83,136.95,136.78,136.87,156751.0,136.0084,136.1277,135.9587,136.0481,156751.0
2024-01-05 10:45:00,136.86,136.89,136.74,136.76,88988.0,136.0382,136.068,135.9189,135.9388,88988.0
2024-01-05 10:50:00,136.75,136.76,136.41,136.42,286910.0,135.9289,135.9388,135.5909,135.6008,286910.0
2024-01-05 10:55:00,136.43,136.6,136.38,136.59,216950.0,135.6108,135.7798,135.5611,135.7698,216950.0
2024-01-05 11:00:00,136.58,136.71,136.33,136.39,134348.0,135.7599,135.8891,135.5114,135.571,134348.0
2024-01-05 11:05:00,136.4,136.47,136.11,136.16,299080.0,135.581,135.6505,135.2927,135.3424,299080.0
2024-01-05 11:10:00,136.16,136.51,136.16,136.33,119806.0,135.3424,135.6903,135.3424,135.5114,119806.0
2024-01-05 11:15:00,136.33,136.39,135.96,136.0,265895.0,135.5114,135.571,135.1436,135.1834,265895.0
2024-01-05 11:20:00,135.99,136.04,135.81,135.99,206071.0,135.1734,135.2231,134.9945,135.1734,206071.0
2024-01-05 11:25:00,135.97,136.06,135.88,135.92,178059.0,135.1535,135.243,135.0641,135.1038,178059.0
2024-01-05 11:30:00,135.92,136.02,135.86,135.92,198304.0,135.1038,135.2032,135.0442,135.1038,198304.0
2024-01-05 11:35:00,135.93,136.02,135.92,135.97,84984.0,135.1138,135.2032,135.1038,135.1535,84984.0
2024-01-05 11:40:00,135.96,135.97,135.72,135.73,108733.0,135.1436,135.1535,134.905,134.915,108733.0
2024-01-05 11:45:00,135.73,135.89,135.65,135.7,102052.0,134.915,135.074,134.8355,134.8852,102052.0
2024-01-05 11:50:00,135.72,135.93,135.71,135.88,103774.0,134.905,135.1138,134.8951,135.0641,103774.0
2024-01-05 11:55:00,135.88,135.99,135.78,135.98,109065.0,135.0641,135.1734,134.9647,135.1635,109065.0
2024-01-05 12:00:00,135.99,136.11,135.91,136.06,135762.0,135.1734,135.2927,135.0939,135.243,135762.0
2024-01-05 12:05:00,136.05,136.09,135.67,135.68,113823.0,135.2331,135.2728,134.8553,134.8653,113823.0
2024-01-05 12:10:00,135.68,135.86,135.62,135.77,153593.0,134.8653,135.0442,134.8056,134.9547,153593.0
2024-01-05 12:15:00,135.76,135.93,135.66,135.7,148073.0,134.9448,135.1138,134.8454,134.8852,148073.0
2024-01-05 12:20:00,135.7,135.76,135.58,135.61,99118.0,134.8852,134.9448,134.7659,134.7957,99118.0
2024-01-05 12:25:00,135.61,135.7,135.53,135.59,87016.0,134.7957,134.8852,134.7162,134.7758,87016.0
2024-01-05 12:30:00,135.57,135.72,135.49,135.52,174381.0,134.7559,134.905,134.6764,134.7062,174381.0
2024-01-05 12:35:00,135.52,135.81,135.51,135.8,110692.0,134.7062,134.9945,134.6963,134.9846,110692.0
2024-01-05 12:40:00,135.81,136.0,135.8,135.97,124052.0,134.9945,135.1834,134.9846,135.1535,124052.0
2024-01-05 12:45:00,135.97,136.0,135.7,135.7,135282.0,135.1535,135.1834,134.8852,134.8852,135282.0
2024-01-05 12:50:00,135.7,135.92,135.7,135.9,69669.0,134.8852,135.1038,134.8852,135.084,69669.0
2024-01-05 12:55:00,135.89,135.95,135.86,135.91,42272.0,135.074,135.1337,135.0442,135.0939,42272.0
2024-01-05 13:00:00,135.91,135.92,135.66,135.73,93831.0,135.0939,135.1038,134.8454,134.915,93831.0
2024-01-05 13:05:00,135.72,135.88,135.72,135.78,67809.0,134.905,135.0641,134.905,134.9647,67809.0
2024-01-05 13:10:00,135.79,135.85,135.64,135.64,69834.0,134.9746,135.0343,134.8255,134.8255,69834.0
2024-01-05 13:15:00,135.65,135.7,135.49,135.5,131958.0,134.8355,134.8852,134.6764,134.6864,131958.0
2024-01-05 13:20:00,135.51,135.73,135.51,135.71,102958.0,134.6963,134.915,134.6963,134.8951,102958.0
2024-01-05 13:25:00,135.7,135.89,135.69,135.88,93715.0,134.8852,135.074,134.8752,135.0641,93715.0
2024-01-05 13:30:00,135.88,136.09,135.88,135.94,156369.0,135.0641,135.2728,135.0641,135.1237,156369.0
2024-01-05 13:35:00,135.96,135.96,135.83,135.91,144744.0,135.1436,135.1436,135.0144,135.0939,144744.0
2024-01-05 13:40:00,135.89,135.94,135.75,135.87,91009.0,135.074,135.1237,134.9349,135.0541,91009.0
2024-01-05 13:45:00,135.87,135.94,135.79,135.85,74366.0,135.0541,135.1237,134.9746,135.0343,74366.0
2024-01-05 13:50:00,135.84,136.02,135.81,135.97,105483.0,135.0243,135.2032,134.9945,135.1535,105483.0
2024-01-05 13:55:00,135.94,136.0,135.88,135.92,119410.0,135.1237,135.1834,135.0641,135.1038,119410.0
2024-01-05 14:00:00,135.93,135.95,135.84,135.92,81752.0,135.1138,135.1337,135.0243,135.1038,81752.0
2024-01-05 14:05:00,135.91,136.04,135.88,135.91,99749.0,135.0939,135.2231,135.0641,135.0939,99749.0
2024-01-05 14:10:00,135.91,136.04,135.9,135.94,69616.0,135.0939,135.2231,135.084,135.1237,69616.0
2024-01-05 14:15:00,135.95,135.98,135.87,135.92,96196.0,135.1337,135.1635,135.0541,135.1038,96196.0
2024-01-05 14:20:00,135.94,135.96,135.87,135.94,73101.0,135.1237,135.1436,135.0541,135.1237,73101.0
2024-01-05 14:25:00,135.94,135.95,135.73,135.74,112235.0,135.1237,135.1337,134.915,134.9249,112235.0
2024-01-05 14:30:00,135.74,135.75,135.6,135.7,232810.0,134.9249,134.9349,134.7858,134.8852,232810.0
2024-01-05 14:35:00,135.71,135.81,135.63,135.66,97868.0,134.8951,134.9945,134.8156,134.8454,97868.0
2024-01-05 14:40:00,135.65,135.67,135.5,135.61,92500.0,134.8355,134.8553,134.6864,134.7957,92500.0
2024-01-05 14:45:00,135.62,135.68,135.52,135.55,92995.0,134.8056,134.8653,134.7062,134.7361,92995.0
2024-01-05 14:50:00,135.54,135.56,135.3,135.34,114899.0,134.7261,134.746,134.4876,134.5273,114899.0
2024-01-05 14:55:00,135.34,135.41,135.27,135.34,122826.0,134.5273,134.5969,134.4577,134.5273,122826.0
2024-01-05 15:00:00,135.34,135.41,135.28,135.32,102487.0,134.5273,134.5969,134.4677,134.5074,102487.0
2024-01-05 15:05:00,135.31,135.4,135.28,135.3,78046.0,134.4975,134.587,134.4677,134.4876,78046.0
2024-01-05 15:10:00,135.29,135.38,135.24,135.31,92440.0,134.4776,134.5671,134.4279,134.4975,92440.0
2024-01-05 15:15:00,135.3,135.37,135.28,135.34,108573.0,134.4876,134.5571,134.4677,134.5273,108573.0
2024-01-05 15:20:00,135.34,135.4,135.23,135.24,120682.0,134.5273,134.587,134.418,134.4279,120682.0
2024-01-05 15:25:00,135.24,135.33,135.15,135.31,167910.0,134.4279,134.5174,134.3385,134.4975,167910.0
2024-01-05 15:30:00,135.3,135.32,135.15,135.27,169602.0,134.4876,134.5074,134.3385,134.4577,169602.0
2024-01-05 15:35:00,135.28,135.33,135.24,135.25,158966.0,134.4677,134.5174,134.4279,134.4379,158966.0
2024-01-05 15:40:00,135.25,135.46,135.25,135.46,199588.0,134.4379,134.6466,134.4379,134.6466,199588.0
2024-01-05 15:45:00,135.47,135.56,135.3,135.4,208931.0,134.6565,134.746,134.4876,134.587,208931.0
2024-01-05 15:50:00,135.39,135.7,135.37,135.66,485487.0,134.577,134.8852,134.5571,134.8454,485487.0
2024-01-05 15:55:00,135.67,135.81,135.64,135.73,925466.0,134.8553,134.9945,134.8255,134.915,925466.0
2024-01-08 09:30:00,136.35,137.18,136.26,136.59,720456.0,135.5313,136.3563,135.4418,135.7698,720456.0
2024-01-08 09:35:00,136.59,136.95,136.49,136.9,252990.0,135.7698,136.1277,135.6704,136.078,252990.0
2024-01-08 09:40:00,136.9,137.03,136.71,136.85,291375.0,136.078,136.2072,135.8891,136.0283,291375.0
2024-01-08 09:45:00,136.84,137.09,136.77,136.78,304948.0,136.0183,136.2668,135.9487,135.9587,304948.0
2024-01-08 09:50:00,136.77,136.8,136.44,136.8,287684.0,135.9487,135.9786,135.6207,135.9786,287684.0
2024-01-08 09:55:00,136.8,137.07,136.55,137.04,237335.0,135.9786,136.2469,135.7301,136.2171,237335.0
2024-01-08 10:00:00,137.04,137.2,136.85,137.14,213928.0,136.2171,136.3762,136.0283,136.3165,213928.0
2024-01-08 10:05:00,137.14,137.15,136.82,136.91,234502.0,136.3165,136.3265,135.9984,136.0879,234502.0
2024-01-08 10:10:00,136.92,137.02,136.66,136.81,200229.0,136.0978,136.1972,135.8394,135.9885,200229.0
2024-01-08 10:15:00,136.8,136.84,136.6,136.83,183324.0,135.9786,136.0183,135.7798,136.0084,183324.0
2024-01-08 10:20:00,136.84,136.9,136.61,136.66,100394.0,136.0183,136.078,135.7897,135.8394,100394.0
2024-01-08 10:25:00,136.67,136.95,136.63,136.88,104775.0,135.8493,136.1277,135.8096,136.0581,104775.0
2024-01-08 10:30:00,136.88,137.13,136.88,137.11,135662.0,136.0581,136.3066,136.0581,136.2867,135662.0
2024-01-08 10:35:00,137.11,137.12,136.97,137.06,121170.0,136.2867,136.2966,136.1475,136.237,121170.0
2024-01-08 10:40:00,137.06,137.22,137.01,137.22,166809.0,136.237,136.396,136.1873,136.396,166809.0
2024-01-08 10:45:00,137.22,137.46,137.22,137.43,211283.0,136.396,136.6346,136.396,136.6048,211283.0
2024-01-08 10:50:00,137.44,137.48,137.27,137.36,103045.0,136.6147,136.6545,136.4457,136.5352,103045.0
2024-01-08 10:55:00,137.36,137.4,137.25,137.32,106910.0,136.5352,136.575,136.4259,136.4954,106910.0
2024-01-08 11:00:00,137.33,137.43,137.27,137.37,133822.0,136.5054,136.6048,136.4457,136.5451,133822.0
2024-01-08 11:05:00,137.38,137.58,137.3,137.41,183356.0,136.5551,136.7539,136.4756,136.5849,183356.0
2024-01-08 11:10:00,137.4,137.51,137.29,137.38,138842.0,136.575,136.6843,136.4656,136.5551,138842.0
2024-01-08 11:15:00,137.38,137.41,137.28,137.4,88061.0,136.5551,136.5849,136.4557,136.575,88061.0
2024-01-08 11:20:00,137.4,137.56,137.28,137.34,133398.0,136.575,136.734,136.4557,136.5153,133398.0
2024-01-08 11:25:00,137.33,137.44,137.26,137.39,118474.0,136.5054,136.6147,136.4358,136.565,118474.0
2024-01-08 11:30:00,137.39,137.54,137.37,137.54,87566.0,136.565,136.7141,136.5451,136.7141,87566.0
2024-01-08 11:35:00,137.53,137.71,137.49,137.71,247155.0,136.7042,136.8831,136.6644,136.8831,247155.0
2024-01-08 11:40:00,137.7,137.8,137.61,137.62,159736.0,136.8731,136.9725,136.7837,136.7936,159736.0
2024-01-08 11:45:00,137.61,137.63,137.46,137.58,78713.0,136.7837,136.8036,136.6346,136.7539,78713.0
2024-01-08 11:50:00,137.58,137.75,137.57,137.71,84662.0,136.7539,136.9228,136.7439,136.8831,84662.0
2024-01-08 11:55:00,137.7,137.77,137.53,137.74,143940.0,136.8731,136.9427,136.7042,136.9129,143940.0
2024-01-08 12:00:00,137.74,137.87,137.65,137.74,149679.0,136.9129,137.0421,136.8234,136.9129,149679.0
2024-01-08 12:05:00,137.74,138.05,137.72,138.04,245061.0,136.9129,137.221,136.893,137.2111,245061.0
2024-01-08 12:10:00,138.03,138.05,137.76,137.78,172744.0,137.2012,137.221,136.9328,136.9527,172744.0
2024-01-08 12:15:00,137.77,137.87,137.76,137.86,58652.0,136.9427,137.0421,136.9328,137.0322,58652.0
2024-01-08 12:20:00,137.85,137.88,137.73,137.86,74911.0,137.0222,137.0521,136.903,137.0322,74911.0
2024-01-08 12:25:00,137.86,137.9,137.8,137.87,74161.0,137.0322,137.0719,136.9725,137.0421,74161.0
2024-01-08 12:30:00,137.88,138.0,137.86,137.96,48552.0,137.0521,137.1713,137.0322,137.1316,48552.0
2024-01-08 12:35:00,137.96,138.1,137.95,138.1,94502.0,137.1316,137.2707,137.1216,137.2707,94502.0
2024-01-08 12:40:00,138.08,138.23,138.07,138.11,94057.0,137.2509,137.4,137.2409,137.2807,94057.0
2024-01-08 12:45:00,138.09,138.11,137.99,138.0,93530.0,137.2608,137.2807,137.1614,137.1713,93530.0
2024-01-08 12:50:00,138.01,138.04,137.93,138.0,87661.0,137.1813,137.2111,137.1018,137.1713,87661.0
2024-01-08 12:55:00,138.0,138.02,137.85,137.91,99603.0,137.1713,137.1912,137.0222,137.0819,99603.0
2024-01-08 13:00:00,137.9,137.92,137.71,137.72,91472.0,137.0719,137.0918,136.8831,136.893,91472.0
2024-01-08 13:05:00,137.72,137.9,137.7,137.84,84207.0,136.893,137.0719,136.8731,137.0123,84207.0
2024-01-08 13:10:00,137.84,137.95,137.8,137.93,53927.0,137.0123,137.1216,136.9725,137.1018,53927.0
2024-01-08 13:15:00,137.94,138.0,137.91,138.0,76934.0,137.1117,137.1713,137.0819,137.1713,76934.0
2024-01-08 13:20:00,138.0,138.13,137.99,138.12,60546.0,137.1713,137.3006,137.1614,137.2906,60546.0
2024-01-08 13:25:00,138.12,138.14,138.07,138.1,95669.0,137.2906,137.3105,137.2409,137.2707,95669.0
2024-01-08 13:30:00,138.11,138.15,138.08,138.15,106683.0,137.2807,137.3204,137.2509,137.3204,106683.0
2024-01-08 13:35:00,138.15,138.22,138.13,138.2,88034.0,137.3204,137.39,137.3006,137.3701,88034.0
2024-01-08 13:40:00,138.2,138.27,138.17,138.22,65746.0,137.3701,137.4397,137.3403,137.39,65746.0
2024-01-08 13:45:00,138.22,138.34,138.18,138.33,112421.0,137.39,137.5093,137.3503,137.4994,112421.0
2024-01-08 13:50:00,138.34,138.35,138.2,138.23,115387.0,137.5093,137.5192,137.3701,137.4,115387.0
2024-01-08 13:55:00,138.22,138.28,138.2,138.27,71395.0,137.39,137.4497,137.3701,137.4397,71395.0
2024-01-08 14:00:00,138.27,138.3,138.18,138.23,104685.0,137.4397,137.4695,137.3503,137.4,104685.0
2024-01-08 14:05:00,138.23,138.32,138.17,138.3,60023.0,137.4,137.4894,137.3403,137.4695,60023.0
2024-01-08 14:10:00,138.3,138.47,138.29,138.46,144238.0,137.4695,137.6385,137.4596,137.6286,144238.0
2024-01-08 14:15:00,138.46,138.49,138.36,138.41,98787.0,137.6286,137.6584,137.5292,137.5789,98787.0
2024-01-08 14:20:00,138.42,138.44,138.32,138.39,61569.0,137.5888,137.6087,137.4894,137.559,61569.0
2024-01-08 14:25:00,138.39,138.54,138.39,138.51,110575.0,137.559,137.7081,137.559,137.6783,110575.0
2024-01-08 14:30:00,138.53,138.6,138.51,138.6,125974.0,137.6982,137.7677,137.6783,137.7677,125974.0
2024-01-08 14:35:00,138.61,138.65,138.57,138.6,113244.0,137.7777,137.8174,137.7379,137.7677,113244.0
2024-01-08 14:40:00,138.61,138.65,138.57,138.62,81043.0,137.7777,137.8174,137.7379,137.7876,81043.0
2024-01-08 14:45:00,138.62,138.67,138.59,138.63,96681.0,137.7876,137.8373,137.7578,137.7976,96681.0
2024-01-08 14:50:00,138.63,138.71,138.59,138.68,87701.0,137.7976,137.8771,137.7578,137.8473,87701.0
2024-01-08 14:55:00,138.68,138.85,138.68,138.76,143349.0,137.8473,138.0162,137.8473,137.9268,143349.0
2024-01-08 15:00:00,138.75,138.88,138.67,138.85,129835.0,137.9168,138.0461,137.8373,138.0162,129835.0
2024-01-08 15:05:00,138.86,138.95,138.84,138.91,190009.0,138.0262,138.1156,138.0063,138.0759,190009.0
2024-01-08 15:10:00,138.92,138.92,138.68,138.73,142527.0,138.0858,138.0858,137.8473,137.897,142527.0
2024-01-08 15:15:00,138.72,138.88,138.7,138.73,152936.0,137.887,138.0461,137.8671,137.897,152936.0
2024-01-08 15:20:00,138.72,138.81,138.7,138.8,127230.0,137.887,137.9765,137.8671,137.9665,127230.0
2024-01-08 15:25:00,138.8,138.81,138.64,138.69,120420.0,137.9665,137.9765,137.8075,137.8572,120420.0
2024-01-08 15:30:00,138.68,138.8,138.65,138.78,178185.0,137.8473,137.9665,137.8174,137.9467,178185.0
2024-01-08 15:35:00,138.78,138.85,138.66,138.84,155893.0,137.9467,138.0162,137.8274,138.0063,155893.0
2024-01-08 15:40:00,138.84,138.9,138.71,138.75,181973.0,138.0063,138.0659,137.8771,137.9168,181973.0
2024-01-08 15:45:00,138.74,138.77,138.53,138.55,265190.0,137.9069,137.9367,137.6982,137.718,265190.0
2024-01-08 15:50:00,138.56,139.01,138.55,138.9,578970.0,137.728,138.1753,137.718,138.0659,578970.0
2024-01-08 15:55:00,138.9,138.94,138.7,138.84,944798.0,138.0659,138.1057,137.8671,138.0063,944798.0
2024-01-09 09:30:00,138.5,139.18,138.15,139.08,967048.0,137.6683,138.3443,137.3204,138.2449,967048.0
2024-01-09 09:35:00,139.07,139.41,138.7,139.3,511884.0,138.2349,138.5729,137.8671,138.4635,511884.0
2024-01-09 09:40:00,139.3,139.84,139.24,139.59,391363.0,138.4635,139.0003,138.4039,138.7518,391363.0
2024-01-09 09:45:00,139.62,139.69,139.11,139.14,336066.0,138.7816,138.8512,138.2747,138.3045,336066.0
2024-01-09 09:50:00,139.14,139.5,139.02,139.18,235455.0,138.3045,138.6623,138.1852,138.3443,235455.0
2024-01-09 09:55:00,139.16,139.66,139.03,139.56,358371.0,138.3244,138.8214,138.1952,138.722,358371.0
2024-01-09 10:00:00,139.55,139.67,139.32,139.49,233669.0,138.712,138.8313,138.4834,138.6524,233669.0
2024-01-09 10:05:00,139.5,139.65,139.35,139.63,227399.0,138.6623,138.8114,138.5132,138.7916,227399.0
2024-01-09 10:10:00,139.64,139.87,139.63,139.81,235583.0,138.8015,139.0301,138.7916,138.9705,235583.0
2024-01-09 10:15:00,139.8,140.04,139.71,139.89,388246.0,138.9605,139.1991,138.8711,139.05,388246.0
2024-01-09 10:20:00,139.9,140.02,139.81,139.95,232583.0,139.0599,139.1792,138.9705,139.1096,232583.0
2024-01-09 10:25:00,139.94,139.96,139.67,139.71,191971.0,139.0997,139.1196,138.8313,138.8711,191971.0
2024-01-09 10:30:00,139.72,139.73,139.33,139.55,218203.0,138.881,138.891,138.4934,138.712,218203.0
2024-01-09 10:35:00,139.55,139.9,139.46,139.9,147198.0,138.712,139.0599,138.6226,139.0599,147198.0
2024-01-09 10:40:00,139.89,139.96,139.79,139.95,264826.0,139.05,139.1196,138.9506,139.1096,264826.0
2024-01-09 10:45:00,139.94,140.07,139.76,140.03,276043.0,139.0997,139.2289,138.9208,139.1892,276043.0
2024-01-09 10:50:00,140.03,140.12,139.94,140.1,219260.0,139.1892,139.2786,139.0997,139.2587,219260.0
2024-01-09 10:55:00,140.09,140.17,139.85,139.94,236111.0,139.2488,139.3283,139.0102,139.0997,236111.0
2024-01-09 11:00:00,139.94,140.16,139.93,140.14,177762.0,139.0997,139.3184,139.0898,139.2985,177762.0
2024-01-09 11:05:00,140.13,140.17,139.98,140.17,142381.0,139.2886,139.3283,139.1395,139.3283,142381.0
2024-01-09 11:10:00,140.17,140.29,140.12,140.27,173570.0,139.3283,139.4476,139.2786,139.4277,173570.0
2024-01-09 11:15:00,140.28,140.5,140.25,140.47,214051.0,139.4377,139.6563,139.4078,139.6265,214051.0
2024-01-09 11:20:00,140.47,140.63,140.43,140.62,235395.0,139.6265,139.7856,139.5868,139.7756,235395.0
2024-01-09 11:25:00,140.61,140.62,140.38,140.41,164357.0,139.7657,139.7756,139.5371,139.5669,164357.0
2024-01-09 11:30:00,140.41,140.51,140.33,140.35,122255.0,139.5669,139.6663,139.4874,139.5072,122255.0
2024-01-09 11:35:00,140.34,140.59,140.31,140.58,174308.0,139.4973,139.7458,139.4675,139.7359,174308.0
2024-01-09 11:40:00,140.58,140.63,140.52,140.59,163769.0,139.7359,139.7856,139.6762,139.7458,163769.0
2024-01-09 11:45:00,140.58,140.58,140.41,140.49,107929.0,139.7359,139.7359,139.5669,139.6464,107929.0
2024-01-09 11:50:00,140.49,140.75,140.48,140.69,176619.0,139.6464,139.9048,139.6365,139.8452,176619.0
2024-01-09 11:55:00,140.69,140.97,140.69,140.96,260981.0,139.8452,140.1235,139.8452,140.1136,260981.0
2024-01-09 12:00:00,140.97,140.99,140.76,140.93,146667.0,140.1235,140.1434,139.9148,140.0838,146667.0
2024-01-09 12:05:00,140.92,141.27,140.91,141.27,309026.0,140.0738,140.4217,140.0639,140.4217,309026.0
2024-01-09 12:10:00,141.27,141.29,141.08,141.16,221861.0,140.4217,140.4416,140.2329,140.3124,221861.0
2024-01-09 12:15:00,141.17,141.22,141.0,141.05,116728.0,140.3223,140.372,140.1533,140.203,116728.0
2024-01-09 12:20:00,141.06,141.24,141.05,141.21,128913.0,140.213,140.3919,140.203,140.3621,128913.0
2024-01-09 12:25:00,141.21,141.36,141.21,141.29,161287.0,140.3621,140.5112,140.3621,140.4416,161287.0
2024-01-09 12:30:00,141.28,141.29,141.11,141.19,106895.0,140.4317,140.4416,140.2627,140.3422,106895.0
2024-01-09 12:35:00,141.18,141.21,141.08,141.19,112156.0,140.3323,140.3621,140.2329,140.3422,112156.0
2024-01-09 12:40:00,141.19,141.28,141.1,141.11,133126.0,140.3422,140.4317,140.2527,140.2627,133126.0
2024-01-09 12:45:00,141.1,141.12,140.98,141.03,128777.0,140.2527,140.2726,140.1335,140.1832,128777.0
2024-01-09 12:50:00,141.03,141.25,141.03,141.22,100921.0,140.1832,140.4018,140.1832,140.372,100921.0
2024-01-09 12:55:00,141.22,141.26,141.11,141.23,160588.0,140.372,140.4118,140.2627,140.382,160588.0
2024-01-09 13:00:00,141.23,141.47,141.22,141.47,295449.0,140.382,140.6205,140.372,140.6205,295449.0
2024-01-09 13:05:00,141.47,141.49,141.0,141.05,169156.0,140.6205,140.6404,140.1533,140.203,169156.0
2024-01-09 13:10:00,141.04,141.21,141.03,141.18,110388.0,140.1931,140.3621,140.1832,140.3323,110388.0
2024-01-09 13:15:00,141.18,141.25,141.13,141.19,149777.0,140.3323,140.4018,140.2826,140.3422,149777.0
2024-01-09 13:20:00,141.19,141.25,141.17,141.19,123615.0,140.3422,140.4018,140.3223,140.3422,123615.0
2024-01-09 13:25:00,141.18,141.28,141.15,141.16,181259.0,140.3323,140.4317,140.3024,140.3124,181259.0
2024-01-09 13:30:00,141.15,141.16,140.84,140.89,394401.0,140.3024,140.3124,139.9943,140.044,394401.0
2024-01-09 13:35:00,140.89,141.03,140.77,140.92,214182.0,140.044,140.1832,139.9247,140.0738,214182.0
2024-01-09 13:40:00,140.92,140.94,140.74,140.75,84227.0,140.0738,140.0937,139.8949,139.9048,84227.0
2024-01-09 13:45:00,140.74,141.02,140.7,141.0,155952.0,139.8949,140.1732,139.8551,140.1533,155952.0
2024-01-09 13:50:00,140.99,141.19,140.96,141.18,151780.0,140.1434,140.3422,140.1136,140.3323,151780.0
2024-01-09 13:55:00,141.18,141.2,140.88,140.94,106835.0,140.3323,140.3521,140.0341,140.0937,106835.0
2024-01-09 14:00:00,140.95,141.12,140.94,141.0,108961.0,140.1036,140.2726,140.0937,140.1533,108961.0
2024-01-09 14:05:00,141.01,141.12,140.99,141.11,88139.0,140.1633,140.2726,140.1434,140.2627,88139.0
2024-01-09 14:10:00,141.11,141.11,140.89,140.9,111489.0,140.2627,140.2627,140.044,140.0539,111489.0
2024-01-09 14:15:00,140.9,140.9,140.73,140.81,129937.0,140.0539,140.0539,139.885,139.9645,129937.0
2024-01-09 14:20:00,140.82,140.91,140.74,140.86,87145.0,139.9744,140.0639,139.8949,140.0142,87145.0
2024-01-09 14:25:00,140.85,140.88,140.73,140.82,104005.0,140.0042,140.0341,139.885,139.9744,104005.0
2024-01-09 14:30:00,140.83,140.97,140.8,140.96,88658.0,139.9844,140.1235,139.9545,140.1136,88658.0
2024-01-09 14:35:00,140.94,140.98,140.7,140.78,111986.0,140.0937,140.1335,139.8551,139.9347,111986.0
2024-01-09 14:40:00,140.77,140.8,140.64,140.71,120408.0,139.9247,139.9545,139.7955,139.8651,120408.0
2024-01-09 14:45:00,140.71,140.85,140.64,140.83,122268.0,139.8651,140.0042,139.7955,139.9844,122268.0
2024-01-09 14:50:00,140.84,140.87,140.62,140.68,128056.0,139.9943,140.0241,139.7756,139.8353,128056.0
2024-01-09 14:55:00,140.69,140.73,140.6,140.72,91482.0,139.8452,139.885,139.7557,139.875,91482.0
2024-01-09 15:00:00,140.72,140.73,140.55,140.61,148621.0,139.875,139.885,139.706,139.7657,148621.0
2024-01-09 15:05:00,140.61,140.64,140.4,140.47,193910.0,139.7657,139.7955,139.5569,139.6265,193910.0
2024-01-09 15:10:00,140.47,140.62,140.43,140.56,138071.0,139.6265,139.7756,139.5868,139.716,138071.0
2024-01-09 15:15:00,140.55,140.72,140.54,140.71,104472.0,139.706,139.875,139.6961,139.8651,104472.0
2024-01-09 15:20:00,140.71,140.88,140.67,140.74,149058.0,139.8651,140.0341,139.8253,139.8949,149058.0
2024-01-09 15:25:00,140.74,140.84,140.71,140.78,137656.0,139.8949,139.9943,139.8651,139.9347,137656.0
2024-01-09 15:30:00,140.77,140.83,140.71,140.78,156618.0,139.9247,139.9844,139.8651,139.9347,156618.0
2024-01-09 15:35:00,140.78,140.84,140.7,140.75,163138.0,139.9347,139.9943,139.8551,139.9048,163138.0
2024-01-09 15:40:00,140.75,140.76,140.63,140.72,263675.0,139.9048,139.9148,139.7856,139.875,263675.0
2024-01-09 15:45:00,140.72,140.77,140.53,140.54,253537.0,139.875,139.9247,139.6862,139.6961,253537.0
2024-01-09 15:50:00,140.55,141.01,140.41,140.97,584809.0,139.706,140.1633,139.5669,140.1235,584809.0
2024-01-09 15:55:00,140.98,141.03,140.8,140.93,1252401.0,140.1335,140.1832,139.9545,140.0838,1252401.0
2024-01-10 09:30:00,141.0,141.68,140.91,141.52,583459.0,140.1533,140.8292,140.0639,140.6702,583459.0
2024-01-10 09:35:00,141.51,142.1,141.51,141.89,436023.0,140.6603,141.2467,140.6603,141.038,436023.0
2024-01-10 09:40:00,141.9,142.48,141.63,142.25,446432.0,141.0479,141.6244,140.7796,141.3958,446432.0
2024-01-10 09:45:00,142.25,142.41,141.71,141.73,284666.0,141.3958,141.5549,140.8591,140.8789,284666.0
2024-01-10 09:50:00,141.72,141.79,141.37,141.5,277679.0,140.869,140.9386,140.5211,140.6503,277679.0
2024-01-10 09:55:00,141.5,141.74,141.34,141.72,187906.0,140.6503,140.8889,140.4913,140.869,187906.0
2024-01-10 10:00:00,141.74,141.78,141.14,141.17,265448.0,140.8889,140.9286,140.2925,140.3223,265448.0
2024-01-10 10:05:00,141.19,141.4,140.99,141.31,195535.0,140.3422,140.5509,140.1434,140.4615,195535.0
2024-01-10 10:10:00,141.31,141.59,141.25,141.52,155946.0,140.4615,140.7398,140.4018,140.6702,155946.0
2024-01-10 10:15:00,141.52,141.64,141.33,141.35,153491.0,140.6702,140.7895,140.4814,140.5012,153491.0
2024-01-10 10:20:00,141.34,141.54,141.26,141.38,116274.0,140.4913,140.6901,140.4118,140.5311,116274.0
2024-01-10 10:25:00,141.38,141.5,141.27,141.48,146730.0,140.5311,140.6503,140.4217,140.6305,146730.0
2024-01-10 10:30:00,141.49,141.6,141.45,141.47,152225.0,140.6404,140.7497,140.6006,140.6205,152225.0
2024-01-10 10:35:00,141.47,141.72,141.42,141.52,288419.0,140.6205,140.869,140.5708,140.6702,288419.0
2024-01-10 10:40:00,141.55,141.85,141.48,141.8,172446.0,140.7,140.9982,140.6305,140.9485,172446.0
2024-01-10 10:45:00,141.81,141.84,141.66,141.78,97880.0,140.9585,140.9883,140.8094,140.9286,97880.0
2024-01-10 10:50:00,141.78,141.9,141.76,141.82,141676.0,140.9286,141.0479,140.9088,140.9684,141676.0
2024-01-10 10:55:00,141.82,141.9,141.79,141.87,141237.0,140.9684,141.0479,140.9386,141.0181,141237.0
2024-01-10 11:00:00,141.88,141.98,141.83,141.92,98408.0,141.028,141.1274,140.9783,141.0678,98408.0
2024-01-10 11:05:00,141.92,142.04,141.87,141.92,168560.0,141.0678,141.1871,141.0181,141.0678,168560.0
2024-01-10 11:10:00,141.92,141.92,141.68,141.81,149350.0,141.0678,141.0678,140.8292,140.9585,149350.0
2024-01-10 11:15:00,141.81,141.88,141.68,141.83,152610.0,140.9585,141.028,140.8292,140.9783,152610.0
2024-01-10 11:20:00,141.84,141.89,141.7,141.79,96084.0,140.9883,141.038,140.8491,140.9386,96084.0
2024-01-10 11:25:00,141.78,141.88,141.61,141.68,78724.0,140.9286,141.028,140.7597,140.8292,78724.0
2024-01-10 11:30:00,141.69,141.72,141.5,141.56,98936.0,140.8392,140.869,140.6503,140.71,98936.0
2024-01-10 11:35:00,141.55,141.57,141.4,141.56,128626.0,140.7,140.7199,140.5509,140.71,128626.0
2024-01-10 11:40:00,141.56,141.83,141.55,141.83,76256.0,140.71,140.9783,140.7,140.9783,76256.0
2024-01-10 11:45:00,141.84,141.89,141.73,141.79,81737.0,140.9883,141.038,140.8789,140.9386,81737.0
2024-01-10 11:50:00,141.8,141.85,141.6,141.63,88218.0,140.9485,140.9982,140.7497,140.7796,88218.0
2024-01-10 11:55:00,141.64,141.81,141.6,141.73,85432.0,140.7895,140.9585,140.7497,140.8789,85432.0
2024-01-10 12:00:00,141.74,141.76,141.63,141.65,77901.0,140.8889,140.9088,140.7796,140.7994,77901.0
2024-01-10 12:05:00,141.65,141.75,141.61,141.75,69430.0,140.7994,140.8988,140.7597,140.8988,69430.0
2024-01-10 12:10:00,141.75,141.79,141.67,141.78,85530.0,140.8988,140.9386,140.8193,140.9286,85530.0
2024-01-10 12:15:00,141.79,141.85,141.73,141.84,74258.0,140.9386,140.9982,140.8789,140.9883,74258.0
2024-01-10 12:20:00,141.84,141.89,141.83,141.89,95082.0,140.9883,141.038,140.9783,141.038,95082.0
2024-01-10 12:25:00,141.89,142.01,141.83,142.0,96789.0,141.038,141.1573,140.9783,141.1473,96789.0
2024-01-10 12:30:00,142.0,142.11,141.98,142.05,122866.0,141.1473,141.2567,141.1274,141.197,122866.0
2024-01-10 12:35:00,142.04,142.15,142.0,142.13,96486.0,141.1871,141.2964,141.1473,141.2765,96486.0
2024-01-10 12:40:00,142.13,142.17,142.02,142.08,89240.0,141.2765,141.3163,141.1672,141.2268,89240.0
2024-01-10 12:45:00,142.07,142.21,142.0,142.21,102385.0,141.2169,141.3561,141.1473,141.3561,102385.0
2024-01-10 12:50:00,142.21,142.25,142.16,142.22,88552.0,141.3561,141.3958,141.3064,141.366,88552.0
2024-01-10 12:55:00,142.22,142.3,142.2,142.25,149317.0,141.366,141.4455,141.3461,141.3958,149317.0
2024-01-10 13:00:00,142.26,142.45,142.13,142.44,196963.0,141.4058,141.5946,141.2765,141.5847,196963.0
2024-01-10 13:05:00,142.42,142.45,142.14,142.24,142493.0,141.5648,141.5946,141.2865,141.3859,142493.0
2024-01-10 13:10:00,142.23,142.36,142.17,142.34,118432.0,141.3759,141.5052,141.3163,141.4853,118432.0
2024-01-10 13:15:00,142.35,142.52,142.31,142.5,212767.0,141.4952,141.6642,141.4555,141.6443,212767.0
2024-01-10 13:20:00,142.5,142.52,142.4,142.48,97377.0,141.6443,141.6642,141.5449,141.6244,97377.0
2024-01-10 13:25:00,142.49,142.51,142.37,142.38,60656.0,141.6344,141.6543,141.5151,141.525,60656.0
2024-01-10 13:30:00,142.39,142.48,142.34,142.45,72681.0,141.535,141.6244,141.4853,141.5946,72681.0
2024-01-10 13:35:00,142.44,142.47,142.29,142.34,60252.0,141.5847,141.6145,141.4356,141.4853,60252.0
2024-01-10 13:40:00,142.34,142.38,142.29,142.34,63601.0,141.4853,141.525,141.4356,141.4853,63601.0
2024-01-10 13:45:00,142.34,142.36,142.22,142.29,107385.0,141.4853,141.5052,141.366,141.4356,107385.0
2024-01-10 13:50:00,142.29,142.4,142.26,142.38,99490.0,141.4356,141.5449,141.4058,141.525,99490.0
2024-01-10 13:55:00,142.38,142.4,142.32,142.35,78999.0,141.525,141.5449,141.4654,141.4952,78999.0
2024-01-10 14:00:00,142.34,142.5,142.34,142.5,78617.0,141.4853,141.6443,141.4853,141.6443,78617.0
2024-01-10 14:05:00,142.5,142.52,142.42,142.51,99139.0,141.6443,141.6642,141.5648,141.6543,99139.0
2024-01-10 14:10:00,142.52,142.85,142.51,142.81,235800.0,141.6642,141.9922,141.6543,141.9525,235800.0
2024-01-10 14:15:00,142.82,143.0,142.81,142.95,348093.0,141.9624,142.1413,141.9525,142.0916,348093.0
2024-01-10 14:20:00,142.95,142.96,142.7,142.78,139716.0,142.0916,142.1016,141.8431,141.9226,139716.0
2024-01-10 14:25:00,142.78,142.86,142.65,142.66,130589.0,141.9226,142.0022,141.7934,141.8034,130589.0
2024-01-10 14:30:00,142.65,142.68,142.56,142.62,165693.0,141.7934,141.8232,141.704,141.7636,165693.0
2024-01-10 14:35:00,142.62,142.62,142.51,142.55,100819.0,141.7636,141.7636,141.6543,141.694,100819.0
2024-01-10 14:40:00,142.55,142.65,142.51,142.62,101322.0,141.694,141.7934,141.6543,141.7636,101322.0
2024-01-10 14:45:00,142.62,142.73,142.58,142.72,123351.0,141.7636,141.8729,141.7238,141.863,123351.0
2024-01-10 14:50:00,142.72,142.83,142.71,142.79,168580.0,141.863,141.9723,141.8531,141.9326,168580.0
2024-01-10 14:55:00,142.78,142.84,142.75,142.78,156348.0,141.9226,141.9823,141.8928,141.9226,156348.0
2024-01-10 15:00:00,142.77,142.78,142.49,142.5,114391.0,141.9127,141.9226,141.6344,141.6443,114391.0
2024-01-10 15:05:00,142.51,142.61,142.4,142.6,199492.0,141.6543,141.7537,141.5449,141.7437,199492.0
2024-01-10 15:10:00,142.59,142.59,142.31,142.36,172422.0,141.7338,141.7338,141.4555,141.5052,172422.0
2024-01-10 15:15:00,142.35,142.55,142.25,142.44,185136.0,141.4952,141.694,141.3958,141.5847,185136.0
2024-01-10 15:20:00,142.45,142.52,142.17,142.19,240288.0,141.5946,141.6642,141.3163,141.3362,240288.0
2024-01-10 15:25:00,142.2,142.37,142.1,142.19,140511.0,141.3461,141.5151,141.2467,141.3362,140511.0
2024-01-10 15:30:00,142.19,142.23,142.09,142.17,147581.0,141.3362,141.3759,141.2368,141.3163,147581.0
2024-01-10 15:35:00,142.17,142.22,142.11,142.17,122179.0,141.3163,141.366,141.2567,141.3163,122179.0
2024-01-10 15:40:00,142.17,142.19,141.99,142.14,285778.0,141.3163,141.3362,141.1374,141.2865,285778.0
2024-01-10 15:45:00,142.15,142.22,141.9,141.97,232595.0,141.2964,141.366,141.0479,141.1175,232595.0
2024-01-10 15:50:00,141.96,142.23,141.8,142.17,401075.0,141.1076,141.3759,140.9485,141.3163,401075.0
2024-01-10 15:55:00,142.17,142.37,142.15,142.26,870008.0,141.3163,141.5151,141.2964,141.4058,870008.0
2024-01-11 09:30:00,143.49,144.8,143.24,144.78,1452411.0,142.6284,143.9305,142.3799,143.9106,1452411.0
2024-01-11 09:35:00,144.8,145.22,144.05,144.06,909017.0,143.9305,144.348,143.185,143.195,909017.0
2024-01-11 09:40:00,144.07,144.14,143.57,143.82,360384.0,143.2049,143.2745,142.7079,142.9564,360384.0
2024-01-11 09:45:00,143.82,143.83,143.29,143.39,427915.0,142.9564,142.9663,142.4296,142.529,427915.0
2024-01-11 09:50:00,143.4,143.5,143.13,143.31,344150.0,142.5389,142.6383,142.2705,142.4495,344150.0
2024-01-11 09:55:00,143.29,143.52,143.08,143.49,325187.0,142.4296,142.6582,142.2208,142.6284,325187.0
2024-01-11 10:00:00,143.49,143.58,142.9,142.97,386562.0,142.6284,142.7178,142.0419,142.1115,386562.0
2024-01-11 10:05:00,142.97,143.01,142.4,142.53,327787.0,142.1115,142.1513,141.5449,141.6741,327787.0
2024-01-11 10:10:00,142.54,142.89,142.43,142.72,213015.0,141.6841,142.032,141.5747,141.863,213015.0
2024-01-11 10:15:00,142.72,143.32,142.63,143.32,264119.0,141.863,142.4594,141.7735,142.4594,264119.0
2024-01-11 10:20:00,143.32,143.4,143.03,143.04,226408.0,142.4594,142.5389,142.1711,142.1811,226408.0
2024-01-11 10:25:00,143.04,143.26,143.03,143.12,129787.0,142.1811,142.3998,142.1711,142.2606,129787.0
2024-01-11 10:30:00,143.11,143.35,142.73,142.73,184316.0,142.2507,142.4892,141.8729,141.8729,184316.0
2024-01-11 10:35:00,142.75,143.06,142.67,142.78,185414.0,141.8928,142.201,141.8133,141.9226,185414.0
2024-01-11 10:40:00,142.79,142.9,142.65,142.84,161883.0,141.9326,142.0419,141.7934,141.9823,161883.0
2024-01-11 10:45:00,142.83,142.9,142.42,142.48,140343.0,141.9723,142.0419,141.5648,141.6244,140343.0
2024-01-11 10:50:00,142.49,142.52,142.03,142.04,227997.0,141.6344,141.6642,141.1771,141.1871,227997.0
2024-01-11 10:55:00,142.05,142.39,142.02,142.12,122070.0,141.197,141.535,141.1672,141.2666,122070.0
2024-01-11 11:00:00,142.11,142.21,141.99,142.16,168588.0,141.2567,141.3561,141.1374,141.3064,168588.0
2024-01-11 11:05:00,142.15,142.27,141.95,141.97,159999.0,141.2964,141.4157,141.0976,141.1175,159999.0
2024-01-11 11:10:00,141.97,142.1,141.55,141.56,212041.0,141.1175,141.2467,140.7,140.71,212041.0
2024-01-11 11:15:00,141.57,141.62,141.43,141.58,219692.0,140.7199,140.7696,140.5808,140.7299,219692.0
2024-01-11 11:20:00,141.56,141.75,141.47,141.59,217218.0,140.71,140.8988,140.6205,140.7398,217218.0
2024-01-11 11:25:00,141.58,141.63,141.37,141.5,178605.0,140.7299,140.7796,140.5211,140.6503,178605.0
2024-01-11 11:30:00,141.5,141.5,141.33,141.39,98853.0,140.6503,140.6503,140.4814,140.541,98853.0
2024-01-11 11:35:00,141.4,141.52,141.23,141.26,132924.0,140.5509,140.6702,140.382,140.4118,132924.0
2024-01-11 11:40:00,141.27,141.45,141.19,141.22,156331.0,140.4217,140.6006,140.3422,140.372,156331.0
2024-01-11 11:45:00,141.24,141.44,141.08,141.42,182042.0,140.3919,140.5907,140.2329,140.5708,182042.0
2024-01-11 11:50:00,141.41,141.45,141.04,141.17,164643.0,140.5609,140.6006,140.1931,140.3223,164643.0
2024-01-11 11:55:00,141.15,141.16,140.98,141.0,121256.0,140.3024,140.3124,140.1335,140.1533,121256.0
2024-01-11 12:00:00,141.01,141.19,140.83,141.15,203773.0,140.1633,140.3422,139.9844,140.3024,203773.0
2024-01-11 12:05:00,141.16,141.27,140.96,141.11,188899.0,140.3124,140.4217,140.1136,140.2627,188899.0
2024-01-11 12:10:00,141.1,141.31,141.07,141.24,173647.0,140.2527,140.4615,140.2229,140.3919,173647.0
2024-01-11 12:15:00,141.23,141.27,140.91,141.02,103131.0,140.382,140.4217,140.0639,140.1732,103131.0
2024-01-11 12:20:00,141.01,141.1,140.87,140.97,126229.0,140.1633,140.2527,140.0241,140.1235,126229.0
2024-01-11 12:25:00,140.97,141.05,140.65,140.69,193756.0,140.1235,140.203,139.8054,139.8452,193756.0
2024-01-11 12:30:00,140.69,140.82,140.63,140.72,152694.0,139.8452,139.9744,139.7856,139.875,152694.0
2024-01-11 12:35:00,140.72,140.95,140.72,140.91,102258.0,139.875,140.1036,139.875,140.0639,102258.0
2024-01-11 12:40:00,140.92,141.13,140.92,141.1,159969.0,140.0738,140.2826,140.0738,140.2527,159969.0
2024-01-11 12:45:00,141.1,141.15,140.95,141.02,80001.0,140.2527,140.3024,140.1036,140.1732,80001.0
2024-01-11 12:50:00,141.01,141.18,140.94,140.99,176218.0,140.1633,140.3323,140.0937,140.1434,176218.0
2024-01-11 12:55:00,141.0,141.14,140.8,140.82,168510.0,140.1533,140.2925,139.9545,139.9744,168510.0
2024-01-11 13:00:00,140.81,141.02,140.8,140.97,215245.0,139.9645,140.1732,139.9545,140.1235,215245.0
2024-01-11 13:05:00,140.99,141.08,140.87,140.97,179272.0,140.1434,140.2329,140.0241,140.1235,179272.0
2024-01-11 13:10:00,140.98,141.19,140.97,141.17,99328.0,140.1335,140.3422,140.1235,140.3223,99328.0
2024-01-11 13:15:00,141.17,141.39,141.17,141.29,147008.0,140.3223,140.541,140.3223,140.4416,147008.0
2024-01-11 13:20:00,141.3,141.41,141.28,141.38,83953.0,140.4515,140.5609,140.4317,140.5311,83953.0
2024-01-11 13:25:00,141.39,141.51,141.33,141.4,136405.0,140.541,140.6603,140.4814,140.5509,136405.0
2024-01-11 13:30:00,141.41,141.5,141.37,141.46,104187.0,140.5609,140.6503,140.5211,140.6106,104187.0
2024-01-11 13:35:00,141.46,141.65,141.45,141.59,96354.0,140.6106,140.7994,140.6006,140.7398,96354.0
2024-01-11 13:40:00,141.59,141.6,141.46,141.5,108427.0,140.7398,140.7497,140.6106,140.6503,108427.0
2024-01-11 13:45:00,141.5,141.56,141.49,141.52,107057.0,140.6503,140.71,140.6404,140.6702,107057.0
2024-01-11 13:50:00,141.53,141.57,141.42,141.47,165980.0,140.6802,140.7199,140.5708,140.6205,165980.0
2024-01-11 13:55:00,141.47,141.79,141.45,141.72,212827.0,140.6205,140.9386,140.6006,140.869,212827.0
2024-01-11 14:00:00,141.73,141.89,141.73,141.76,173298.0,140.8789,141.038,140.8789,140.9088,173298.0
2024-01-11 14:05:00,141.77,141.86,141.56,141.57,112471.0,140.9187,141.0082,140.71,140.7199,112471.0
2024-01-11 14:10:00,141.59,141.79,141.52,141.77,198329.0,140.7398,140.9386,140.6702,140.9187,198329.0
2024-01-11 14:15:00,141.78,141.83,141.62,141.63,145966.0,140.9286,140.9783,140.7696,140.7796,145966.0
2024-01-11 14:20:00,141.63,141.78,141.59,141.64,195209.0,140.7796,140.9286,140.7398,140.7895,195209.0
2024-01-11 14:25:00,141.66,141.93,141.64,141.89,157121.0,140.8094,141.0777,140.7895,141.038,157121.0
2024-01-11 14:30:00,141.9,142.06,141.89,141.96,158341.0,141.0479,141.207,141.038,141.1076,158341.0
2024-01-11 14:35:00,141.99,142.02,141.82,141.9,92820.0,141.1374,141.1672,140.9684,141.0479,92820.0
2024-01-11 14:40:00,141.9,142.07,141.9,141.96,114542.0,141.0479,141.2169,141.0479,141.1076,114542.0
2024-01-11 14:45:00,141.96,142.16,141.92,142.15,159892.0,141.1076,141.3064,141.0678,141.2964,159892.0
2024-01-11 14:50:00,142.15,142.27,142.15,142.23,113344.0,141.2964,141.4157,141.2964,141.3759,113344.0
2024-01-11 14:55:00,142.23,142.33,142.2,142.28,137487.0,141.3759,141.4753,141.3461,141.4256,137487.0
2024-01-11 15:00:00,142.29,142.31,142.08,142.17,169752.0,141.4356,141.4555,141.2268,141.3163,169752.0
2024-01-11 15:05:00,142.17,142.19,141.85,141.91,253473.0,141.3163,141.3362,140.9982,141.0579,253473.0
2024-01-11 15:10:00,141.9,141.94,141.71,141.91,204324.0,141.0479,141.0877,140.8591,141.0579,204324.0
2024-01-11 15:15:00,141.9,141.91,141.65,141.77,182957.0,141.0479,141.0579,140.7994,140.9187,182957.0
2024-01-11 15:20:00,141.79,141.94,141.74,141.89,104423.0,140.9386,141.0877,140.8889,141.038,104423.0
2024-01-11 15:25:00,141.88,142.01,141.87,141.9,139676.0,141.028,141.1573,141.0181,141.0479,139676.0
2024-01-11 15:30:00,141.93,142.13,141.92,142.09,154745.0,141.0777,141.2765,141.0678,141.2368,154745.0
2024-01-11 15:35:00,142.09,142.09,141.84,141.97,137029.0,141.2368,141.2368,140.9883,141.1175,137029.0
2024-01-11 15:40:00,141.96,142.03,141.89,141.97,125575.0,141.1076,141.1771,141.038,141.1175,125575.0
2024-01-11 15:45:00,141.96,142.14,141.93,142.08,180084.0,141.1076,141.2865,141.0777,141.2268,180084.0
2024-01-11 15:50:00,142.07,142.08,141.65,141.88,427822.0,141.2169,141.2268,140.7994,141.028,427822.0
2024-01-11 15:55:00,141.88,142.16,141.85,142.08,804787.0,141.028,141.3064,140.9982,141.2268,804787.0
2024-01-12 09:30:00,142.67,142.91,141.82,141.94,770942.0,141.8133,142.0519,140.9684,141.0877,770942.0
2024-01-12 09:35:00,141.95,142.61,141.87,142.46,332190.0,141.0976,141.7537,141.0181,141.6046,332190.0
2024-01-12 09:40:00,142.46,142.91,142.41,142.84,250757.0,141.6046,142.0519,141.5549,141.9823,250757.0
2024-01-12 09:45:00,142.85,142.91,142.35,142.53,283369.0,141.9922,142.0519,141.4952,141.6741,283369.0
2024-01-12 09:50:00,142.55,142.85,142.44,142.44,272012.0,141.694,141.9922,141.5847,141.5847,272012.0
2024-01-12 09:55:00,142.44,142.9,142.35,142.37,209362.0,141.5847,142.0419,141.4952,141.5151,209362.0
2024-01-12 10:00:00,142.37,142.37,141.99,142.05,163068.0,141.5151,141.5151,141.1374,141.197,163068.0
2024-01-12 10:05:00,142.04,142.58,141.95,142.39,167267.0,141.1871,141.7238,141.0976,141.535,167267.0
2024-01-12 10:10:00,142.38,142.53,142.15,142.31,124643.0,141.525,141.6741,141.2964,141.4555,124643.0
2024-01-12 10:15:00,142.33,142.45,142.04,142.1,144779.0,141.4753,141.5946,141.1871,141.2467,144779.0
2024-01-12 10:20:00,142.11,142.53,142.11,142.52,131631.0,141.2567,141.6741,141.2567,141.6642,131631.0
2024-01-12 10:25:00,142.51,142.58,142.32,142.51,125358.0,141.6543,141.7238,141.4654,141.6543,125358.0
2024-01-12 10:30:00,142.53,142.65,142.39,142.46,108452.0,141.6741,141.7934,141.535,141.6046,108452.0
2024-01-12 10:35:00,142.46,142.58,142.34,142.4,196783.0,141.6046,141.7238,141.4853,141.5449,196783.0
2024-01-12 10:40:00,142.41,142.65,142.23,142.61,148505.0,141.5549,141.7934,141.3759,141.7537,148505.0
2024-01-12 10:45:00,142.62,142.62,142.31,142.33,105838.0,141.7636,141.7636,141.4555,141.4753,105838.0
2024-01-12 10:50:00,142.33,142.41,142.16,142.27,93830.0,141.4753,141.5549,141.3064,141.4157,93830.0
2024-01-12 10:55:00,142.27,142.62,142.25,142.61,99143.0,141.4157,141.7636,141.3958,141.7537,99143.0
2024-01-12 11:00:00,142.59,142.86,142.54,142.72,151277.0,141.7338,142.0022,141.6841,141.863,151277.0
2024-01-12 11:05:00,142.72,143.1,142.69,143.1,244470.0,141.863,142.2407,141.8332,142.2407,244470.0
2024-01-12 11:10:00,143.1,143.18,142.87,143.03,248287.0,142.2407,142.3202,142.0121,142.1711,248287.0
2024-01-12 11:15:00,143.03,143.11,142.93,142.94,111465.0,142.1711,142.2507,142.0717,142.0817,111465.0
2024-01-12 11:20:00,142.94,143.03,142.78,142.87,145216.0,142.0817,142.1711,141.9226,142.0121,145216.0
2024-01-12 11:25:00,142.86,143.03,142.85,142.93,111562.0,142.0022,142.1711,141.9922,142.0717,111562.0
2024-01-12 11:30:00,142.95,143.03,142.84,142.88,164565.0,142.0916,142.1711,141.9823,142.022,164565.0
2024-01-12 11:35:00,142.88,142.96,142.51,142.73,147251.0,142.022,142.1016,141.6543,141.8729,147251.0
2024-01-12 11:40:00,142.72,142.76,142.54,142.69,117917.0,141.863,141.9028,141.6841,141.8332,117917.0
2024-01-12 11:45:00,142.67,142.78,142.61,142.71,81486.0,141.8133,141.9226,141.7537,141.8531,81486.0
2024-01-12 11:50:00,142.71,142.78,142.57,142.71,104293.0,141.8531,141.9226,141.7139,141.8531,104293.0
2024-01-12 11:55:00,142.69,142.73,142.51,142.61,73089.0,141.8332,141.8729,141.6543,141.7537,73089.0
2024-01-12 12:00:00,142.62,142.66,142.49,142.55,74187.0,141.7636,141.8034,141.6344,141.694,74187.0
2024-01-12 12:05:00,142.58,142.69,142.54,142.61,67255.0,141.7238,141.8332,141.6841,141.7537,67255.0
2024-01-12 12:10:00,142.62,142.85,142.61,142.72,69996.0,141.7636,141.9922,141.7537,141.863,69996.0
2024-01-12 12:15:00,142.72,142.87,142.67,142.84,79647.0,141.863,142.0121,141.8133,141.9823,79647.0
2024-01-12 12:20:00,142.83,142.92,142.72,142.75,72420.0,141.9723,142.0618,141.863,141.8928,72420.0
2024-01-12 12:25:00,142.73,142.82,142.65,142.8,76869.0,141.8729,141.9624,141.7934,141.9425,76869.0
2024-01-12 12:30:00,142.8,142.9,142.74,142.83,64745.0,141.9425,142.0419,141.8829,141.9723,64745.0
2024-01-12 12:35:00,142.82,142.83,142.61,142.7,60891.0,141.9624,141.9723,141.7537,141.8431,60891.0
2024-01-12 12:40:00,142.7,142.85,142.67,142.85,63982.0,141.8431,141.9922,141.8133,141.9922,63982.0
2024-01-12 12:45:00,142.85,142.88,142.75,142.85,65951.0,141.9922,142.022,141.8928,141.9922,65951.0
2024-01-12 12:50:00,142.84,143.04,142.83,143.03,86507.0,141.9823,142.1811,141.9723,142.1711,86507.0
2024-01-12 12:55:00,143.03,143.04,142.87,142.95,76058.0,142.1711,142.1811,142.0121,142.0916,76058.0
2024-01-12 13:00:00,142.95,143.05,142.95,143.0,53799.0,142.0916,142.191,142.0916,142.1413,53799.0
2024-01-12 13:05:00,143.01,143.06,142.95,143.04,66942.0,142.1513,142.201,142.0916,142.1811,66942.0
2024-01-12 13:10:00,143.06,143.17,143.03,143.16,104871.0,142.201,142.3103,142.1711,142.3004,104871.0
2024-01-12 13:15:00,143.15,143.2,143.0,143.02,137448.0,142.2904,142.3401,142.1413,142.1612,137448.0
2024-01-12 13:20:00,143.02,143.1,142.94,143.02,94242.0,142.1612,142.2407,142.0817,142.1612,94242.0
2024-01-12 13:25:00,143.04,143.1,142.99,143.0,69289.0,142.1811,142.2407,142.1314,142.1413,69289.0
2024-01-12 13:30:00,143.0,143.06,142.91,143.01,44532.0,142.1413,142.201,142.0519,142.1513,44532.0
2024-01-12 13:35:00,143.01,143.08,142.99,143.03,37992.0,142.1513,142.2208,142.1314,142.1711,37992.0
2024-01-12 13:40:00,143.03,143.1,143.01,143.05,55346.0,142.1711,142.2407,142.1513,142.191,55346.0
2024-01-12 13:45:00,143.05,143.09,142.94,143.0,60890.0,142.191,142.2308,142.0817,142.1413,60890.0
2024-01-12 13:50:00,143.0,143.03,142.92,143.0,65510.0,142.1413,142.1711,142.0618,142.1413,65510.0
2024-01-12 13:55:00,143.01,143.02,142.88,142.96,75515.0,142.1513,142.1612,142.022,142.1016,75515.0
2024-01-12 14:00:00,142.96,143.01,142.94,142.98,83441.0,142.1016,142.1513,142.0817,142.1214,83441.0
2024-01-12 14:05:00,142.98,143.05,142.93,143.03,60543.0,142.1214,142.191,142.0717,142.1711,60543.0
2024-01-12 14:10:00,143.03,143.11,143.01,143.08,79908.0,142.1711,142.2507,142.1513,142.2208,79908.0
2024-01-12 14:15:00,143.08,143.13,143.01,143.03,41801.0,142.2208,142.2705,142.1513,142.1711,41801.0
2024-01-12 14:20:00,143.03,143.06,142.83,143.01,75794.0,142.1711,142.201,141.9723,142.1513,75794.0
2024-01-12 14:25:00,143.01,143.01,142.92,142.94,80980.0,142.1513,142.1513,142.0618,142.0817,80980.0
2024-01-12 14:30:00,142.94,143.0,142.81,142.81,120088.0,142.0817,142.1413,141.9525,141.9525,120088.0
2024-01-12 14:35:00,142.81,142.95,142.7,142.95,89766.0,141.9525,142.0916,141.8431,142.0916,89766.0
2024-01-12 14:40:00,142.96,142.99,142.87,142.91,48288.0,142.1016,142.1314,142.0121,142.0519,48288.0
2024-01-12 14:45:00,142.9,142.92,142.83,142.89,46887.0,142.0419,142.0618,141.9723,142.032,46887.0
2024-01-12 14:50:00,142.89,142.95,142.84,142.85,55596.0,142.032,142.0916,141.9823,141.9922,55596.0
2024-01-12 14:55:00,142.84,142.91,142.77,142.79,64258.0,141.9823,142.0519,141.9127,141.9326,64258.0
2024-01-12 15:00:00,142.79,142.79,142.66,142.69,85805.0,141.9326,141.9326,141.8034,141.8332,85805.0
2024-01-12 15:05:00,142.69,142.78,142.65,142.7,75158.0,141.8332,141.9226,141.7934,141.8431,75158.0
2024-01-12 15:10:00,142.71,142.74,142.63,142.74,70946.0,141.8531,141.8829,141.7735,141.8829,70946.0
2024-01-12 15:15:00,142.74,142.79,142.68,142.72,93534.0,141.8829,141.9326,141.8232,141.863,93534.0
2024-01-12 15:20:00,142.72,142.76,142.61,142.68,100055.0,141.863,141.9028,141.7537,141.8232,100055.0
2024-01-12 15:25:00,142.67,142.81,142.66,142.76,98414.0,141.8133,141.9525,141.8034,141.9028,98414.0
2024-01-12 15:30:00,142.77,142.79,142.7,142.77,136284.0,141.9127,141.9326,141.8431,141.9127,136284.0
2024-01-12 15:35:00,142.77,142.77,142.64,142.69,127624.0,141.9127,141.9127,141.7835,141.8332,127624.0
2024-01-12 15:40:00,142.69,142.74,142.57,142.73,130768.0,141.8332,141.8829,141.7139,141.8729,130768.0
2024-01-12 15:45:00,142.72,142.8,142.67,142.77,155772.0,141.863,141.9425,141.8133,141.9127,155772.0
2024-01-12 15:50:00,142.78,142.84,142.61,142.74,280792.0,141.9226,141.9823,141.7537,141.8829,280792.0
2024-01-12 15:55:00,142.74,142.75,142.54,142.63,807221.0,141.8829,141.8928,141.6841,141.7735,807221.0
2024-01-16 09:30:00,142.01,143.81,141.8,143.72,1109697.0,141.1573,142.9465,140.9485,142.857,1109697.0
2024-01-16 09:35:00,143.72,144.35,143.25,143.49,638198.0,142.857,143.4832,142.3898,142.6284,638198.0
2024-01-16 09:40:00,143.47,143.5,142.69,142.9,451630.0,142.6085,142.6383,141.8332,142.0419,451630.0
2024-01-16 09:45:00,142.91,143.31,142.73,143.17,322044.0,142.0519,142.4495,141.8729,142.3103,322044.0
2024-01-16 09:50:00,143.17,143.47,143.01,143.36,348365.0,142.3103,142.6085,142.1513,142.4992,348365.0
2024-01-16 09:55:00,143.36,143.62,143.26,143.48,327858.0,142.4992,142.7576,142.3998,142.6184,327858.0
2024-01-16 10:00:00,143.5,143.6,143.13,143.22,260336.0,142.6383,142.7377,142.2705,142.36,260336.0
2024-01-16 10:05:00,143.26,143.36,143.02,143.29,176448.0,142.3998,142.4992,142.1612,142.4296,176448.0
2024-01-16 10:10:00,143.29,143.46,143.09,143.38,171985.0,142.4296,142.5986,142.2308,142.519,171985.0
2024-01-16 10:15:00,143.4,143.48,143.18,143.43,223788.0,142.5389,142.6184,142.3202,142.5687,223788.0
2024-01-16 10:20:00,143.42,143.53,143.25,143.48,150087.0,142.5588,142.6681,142.3898,142.6184,150087.0
2024-01-16 10:25:00,143.49,143.6,143.31,143.31,194072.0,142.6284,142.7377,142.4495,142.4495,194072.0
2024-01-16 10:30:00,143.31,143.61,143.3,143.4,170229.0,142.4495,142.7477,142.4395,142.5389,170229.0
2024-01-16 10:35:00,143.4,143.41,142.95,143.11,181500.0,142.5389,142.5489,142.0916,142.2507,181500.0
2024-01-16 10:40:00,143.11,143.4,143.09,143.24,162254.0,142.2507,142.5389,142.2308,142.3799,162254.0
2024-01-16 10:45:00,143.23,143.41,143.23,143.3,126796.0,142.3699,142.5489,142.3699,142.4395,126796.0
2024-01-16 10:50:00,143.31,143.38,143.16,143.29,106822.0,142.4495,142.519,142.3004,142.4296,106822.0
2024-01-16 10:55:00,143.29,143.29,143.03,143.03,103563.0,142.4296,142.4296,142.1711,142.1711,103563.0
2024-01-16 11:00:00,143.04,143.11,142.35,142.39,392825.0,142.1811,142.2507,141.4952,141.535,392825.0
2024-01-16 11:05:00,142.38,142.88,142.33,142.88,239850.0,141.525,142.022,141.4753,142.022,239850.0
2024-01-16 11:10:00,142.88,142.89,142.54,142.78,170534.0,142.022,142.032,141.6841,141.9226,170534.0
2024-01-16 11:15:00,142.77,143.03,142.65,142.97,157688.0,141.9127,142.1711,141.7934,142.1115,157688.0
2024-01-16 11:20:00,142.99,143.09,142.8,142.87,94264.0,142.1314,142.2308,141.9425,142.0121,94264.0
2024-01-16 11:25:00,142.88,142.91,142.71,142.75,141416.0,142.022,142.0519,141.8531,141.8928,141416.0
2024-01-16 11:30:00,142.74,142.94,142.74,142.92,134635.0,141.8829,142.0817,141.8829,142.0618,134635.0
2024-01-16 11:35:00,142.92,142.92,142.65,142.83,164760.0,142.0618,142.0618,141.7934,141.9723,164760.0
2024-01-16 11:40:00,142.82,142.94,142.69,142.78,106780.0,141.9624,142.0817,141.8332,141.9226,106780.0
2024-01-16 11:45:00,142.78,142.85,142.62,142.72,75894.0,141.9226,141.9922,141.7636,141.863,75894.0
2024-01-16 11:50:00,142.73,142.73,142.54,142.58,91473.0,141.8729,141.8729,141.6841,141.7238,91473.0
2024-01-16 11:55:00,142.56,142.66,142.38,142.44,110268.0,141.704,141.8034,141.525,141.5847,110268.0
2024-01-16 12:00:00,142.43,142.55,142.28,142.34,109809.0,141.5747,141.694,141.4256,141.4853,109809.0
2024-01-16 12:05:00,142.32,142.4,142.18,142.29,168953.0,141.4654,141.5449,141.3262,141.4356,168953.0
2024-01-16 12:10:00,142.29,142.46,142.24,142.34,162608.0,141.4356,141.6046,141.3859,141.4853,162608.0
2024-01-16 12:15:00,142.33,142.43,142.16,142.18,112771.0,141.4753,141.5747,141.3064,141.3262,112771.0
2024-01-16 12:20:00,142.19,142.36,142.16,142.29,103933.0,141.3362,141.5052,141.3064,141.4356,103933.0
2024-01-16 12:25:00,142.28,142.28,141.94,142.01,150977.0,141.4256,141.4256,141.0877,141.1573,150977.0
2024-01-16 12:30:00,142.0,142.08,141.86,141.99,150294.0,141.1473,141.2268,141.0082,141.1374,150294.0
2024-01-16 12:35:00,142.0,142.21,141.99,142.14,95294.0,141.1473,141.3561,141.1374,141.2865,95294.0
2024-01-16 12:40:00,142.13,142.15,141.98,141.98,88172.0,141.2765,141.2964,141.1274,141.1274,88172.0
2024-01-16 12:45:00,141.99,142.06,141.91,141.94,94385.0,141.1374,141.207,141.0579,141.0877,94385.0
2024-01-16 12:50:00,141.92,142.03,141.91,141.91,80715.0,141.0678,141.1771,141.0579,141.0579,80715.0
2024-01-16 12:55:00,141.91,141.96,141.74,141.79,120723.0,141.0579,141.1076,140.8889,140.9386,120723.0
2024-01-16 13:00:00,141.79,141.82,141.67,141.78,99516.0,140.9386,140.9684,140.8193,140.9286,99516.0
2024-01-16 13:05:00,141.78,141.86,141.73,141.84,61212.0,140.9286,141.0082,140.8789,140.9883,61212.0
2024-01-16 13:10:00,141.84,141.98,141.8,141.96,94847.0,140.9883,141.1274,140.9485,141.1076,94847.0
2024-01-16 13:15:00,141.96,142.24,141.94,142.14,196037.0,141.1076,141.3859,141.0877,141.2865,196037.0
2024-01-16 13:20:00,142.13,142.16,141.84,141.97,97819.0,141.2765,141.3064,140.9883,141.1175,97819.0
2024-01-16 13:25:00,141.97,142.03,141.85,142.03,57931.0,141.1175,141.1771,140.9982,141.1771,57931.0
2024-01-16 13:30:00,142.03,142.1,142.01,142.09,67645.0,141.1771,141.2467,141.1573,141.2368,67645.0
2024-01-16 13:35:00,142.11,142.11,141.9,141.94,105463.0,141.2567,141.2567,141.0479,141.0877,105463.0
2024-01-16 13:40:00,141.93,142.02,141.87,141.99,57210.0,141.0777,141.1672,141.0181,141.1374,57210.0
2024-01-16 13:45:00,141.98,141.98,141.8,141.8,127355.0,141.1274,141.1274,140.9485,140.9485,127355.0
2024-01-16 13:50:00,141.79,141.85,141.66,141.74,82558.0,140.9386,140.9982,140.8094,140.8889,82558.0
2024-01-16 13:55:00,141.74,141.79,141.66,141.76,67598.0,140.8889,140.9386,140.8094,140.9088,67598.0
2024-01-16 14:00:00,141.77,141.85,141.68,141.75,121410.0,140.9187,140.9982,140.8292,140.8988,121410.0
2024-01-16 14:05:00,141.75,141.93,141.73,141.8,104032.0,140.8988,141.0777,140.8789,140.9485,104032.0
2024-01-16 14:10:00,141.81,141.83,141.65,141.7,66970.0,140.9585,140.9783,140.7994,140.8491,66970.0
2024-01-16 14:15:00,141.69,141.72,141.45,141.48,110502.0,140.8392,140.869,140.6006,140.6305,110502.0
2024-01-16 14:20:00,141.48,141.64,141.47,141.64,59062.0,140.6305,140.7895,140.6205,140.7895,59062.0
2024-01-16 14:25:00,141.64,141.77,141.62,141.68,87797.0,140.7895,140.9187,140.7696,140.8292,87797.0
2024-01-16 14:30:00,141.71,141.82,141.64,141.8,116750.0,140.8591,140.9684,140.7895,140.9485,116750.0
2024-01-16 14:35:00,141.8,141.86,141.72,141.84,93335.0,140.9485,141.0082,140.869,140.9883,93335.0
2024-01-16 14:40:00,141.84,141.93,141.8,141.92,83557.0,140.9883,141.0777,140.9485,141.0678,83557.0
2024-01-16 14:45:00,141.92,142.06,141.85,142.04,132162.0,141.0678,141.207,140.9982,141.1871,132162.0
2024-01-16 14:50:00,142.04,142.06,141.93,141.95,70736.0,141.1871,141.207,141.0777,141.0976,70736.0
2024-01-16 14:55:00,141.95,142.02,141.93,142.0,66937.0,141.0976,141.1672,141.0777,141.1473,66937.0
2024-01-16 15:00:00,142.0,142.07,141.9,141.93,75579.0,141.1473,141.2169,141.0479,141.0777,75579.0
2024-01-16 15:05:00,141.93,142.05,141.89,142.05,77226.0,141.0777,141.197,141.038,141.197,77226.0
2024-01-16 15:10:00,142.05,142.19,142.01,142.03,97761.0,141.197,141.3362,141.1573,141.1771,97761.0
2024-01-16 15:15:00,142.03,142.14,142.02,142.14,77651.0,141.1771,141.2865,141.1672,141.2865,77651.0
2024-01-16 15:20:00,142.14,142.17,142.04,142.06,100112.0,141.2865,141.3163,141.1871,141.207,100112.0
2024-01-16 15:25:00,142.06,142.12,141.98,141.99,88801.0,141.207,141.2666,141.1274,141.1374,88801.0
2024-01-16 15:30:00,142.0,142.07,141.98,142.0,117780.0,141.1473,141.2169,141.1274,141.1473,117780.0
2024-01-16 15:35:00,142.0,142.12,141.96,142.1,161830.0,141.1473,141.2666,141.1076,141.2467,161830.0
2024-01-16 15:40:00,142.09,142.16,142.07,142.08,159145.0,141.2368,141.3064,141.2169,141.2268,159145.0
2024-01-16 15:45:00,142.09,142.18,142.02,142.07,220344.0,141.2368,141.3262,141.1672,141.2169,220344.0
2024-01-16 15:50:00,142.07,142.3,142.02,142.24,300714.0,141.2169,141.4455,141.1672,141.3859,300714.0
2024-01-16 15:55:00,142.24,142.5,142.24,142.48,796933.0,141.3859,141.6443,141.3859,141.6244,796933.0
2024-01-17 09:30:00,141.34,141.84,140.37,140.75,865654.0,140.4913,140.9883,139.5271,139.9048,865654.0
2024-01-17 09:35:00,140.73,141.12,140.57,140.6,412908.0,139.885,140.2726,139.7259,139.7557,412908.0
2024-01-17 09:40:00,140.59,140.77,139.97,139.99,315081.0,139.7458,139.9247,139.1295,139.1494,315081.0
2024-01-17 09:45:00,139.97,140.08,139.43,139.51,411429.0,139.1295,139.2389,138.5928,138.6723,411429.0
2024-01-17 09:50:00,139.51,139.86,139.43,139.71,352238.0,138.6723,139.0202,138.5928,138.8711,352238.0
2024-01-17 09:55:00,139.71,139.76,139.26,139.37,299243.0,138.8711,138.9208,138.4238,138.5331,299243.0
2024-01-17 10:00:00,139.38,139.52,138.9,139.51,546794.0,138.5431,138.6822,138.0659,138.6723,546794.0
2024-01-17 10:05:00,139.51,139.6,139.23,139.54,394002.0,138.6723,138.7617,138.394,138.7021,394002.0
2024-01-17 10:10:00,139.54,139.86,139.48,139.83,206319.0,138.7021,139.0202,138.6425,138.9904,206319.0
2024-01-17 10:15:00,139.84,139.97,139.74,139.95,319023.0,139.0003,139.1295,138.9009,139.1096,319023.0
2024-01-17 10:20:00,139.94,140.0,139.78,139.94,300704.0,139.0997,139.1593,138.9407,139.0997,300704.0
2024-01-17 10:25:00,139.94,140.29,139.94,140.23,312353.0,139.0997,139.4476,139.0997,139.388,312353.0
2024-01-17 10:30:00,140.22,140.45,140.14,140.37,286410.0,139.378,139.6066,139.2985,139.5271,286410.0
2024-01-17 10:35:00,140.37,140.55,140.14,140.47,217713.0,139.5271,139.706,139.2985,139.6265,217713.0
2024-01-17 10:40:00,140.46,140.49,140.3,140.32,81103.0,139.6166,139.6464,139.4575,139.4774,81103.0
2024-01-17 10:45:00,140.31,140.55,140.22,140.37,147534.0,139.4675,139.706,139.378,139.5271,147534.0
2024-01-17 10:50:00,140.36,140.47,140.27,140.3,102747.0,139.5172,139.6265,139.4277,139.4575,102747.0
2024-01-17 10:55:00,140.31,140.4,140.22,140.38,128498.0,139.4675,139.5569,139.378,139.5371,128498.0
2024-01-17 11:00:00,140.39,140.88,140.37,140.86,238538.0,139.547,140.0341,139.5271,140.0142,238538.0
2024-01-17 11:05:00,140.87,141.02,140.65,140.65,289116.0,140.0241,140.1732,139.8054,139.8054,289116.0
2024-01-17 11:10:00,140.67,140.92,140.67,140.76,193288.0,139.8253,140.0738,139.8253,139.9148,193288.0
2024-01-17 11:15:00,140.75,140.9,140.71,140.85,80471.0,139.9048,140.0539,139.8651,140.0042,80471.0
2024-01-17 11:20:00,140.85,140.99,140.85,140.96,90171.0,140.0042,140.1434,140.0042,140.1136,90171.0
2024-01-17 11:25:00,140.95,141.02,140.81,140.91,113716.0,140.1036,140.1732,139.9645,140.0639,113716.0
2024-01-17 11:30:00,140.91,140.96,140.81,140.87,78495.0,140.0639,140.1136,139.9645,140.0241,78495.0
2024-01-17 11:35:00,140.88,141.0,140.79,140.97,72678.0,140.0341,140.1533,139.9446,140.1235,72678.0
2024-01-17 11:40:00,140.97,141.11,140.86,140.96,90942.0,140.1235,140.2627,140.0142,140.1136,90942.0
2024-01-17 11:45:00,140.97,141.02,140.86,140.92,132004.0,140.1235,140.1732,140.0142,140.0738,132004.0
2024-01-17 11:50:00,140.9,140.91,140.63,140.66,69587.0,140.0539,140.0639,139.7856,139.8154,69587.0
2024-01-17 11:55:00,140.65,140.77,140.63,140.72,41867.0,139.8054,139.9247,139.7856,139.875,41867.0
2024-01-17 12:00:00,140.74,140.84,140.63,140.66,125875.0,139.8949,139.9943,139.7856,139.8154,125875.0
2024-01-17 12:05:00,140.65,140.7,140.56,140.59,64068.0,139.8054,139.8551,139.716,139.7458,64068.0
2024-01-17 12:10:00,140.58,140.73,140.52,140.62,88499.0,139.7359,139.885,139.6762,139.7756,88499.0
2024-01-17 12:15:00,140.62,140.67,140.55,140.66,60760.0,139.7756,139.8253,139.706,139.8154,60760.0
2024-01-17 12:20:00,140.66,140.68,140.55,140.59,69195.0,139.8154,139.8353,139.706,139.7458,69195.0
2024-01-17 12:25:00,140.59,140.68,140.55,140.63,99621.0,139.7458,139.8353,139.706,139.7856,99621.0
2024-01-17 12:30:00,140.64,140.72,140.51,140.56,82880.0,139.7955,139.875,139.6663,139.716,82880.0
2024-01-17 12:35:00,140.56,140.64,140.53,140.62,66450.0,139.716,139.7955,139.6862,139.7756,66450.0
2024-01-17 12:40:00,140.62,140.69,140.57,140.62,141388.0,139.7756,139.8452,139.7259,139.7756,141388.0
2024-01-17 12:45:00,140.62,140.68,140.57,140.62,80664.0,139.7756,139.8353,139.7259,139.7756,80664.0
2024-01-17 12:50:00,140.63,140.81,140.63,140.76,100332.0,139.7856,139.9645,139.7856,139.9148,100332.0
2024-01-17 12:55:00,140.76,140.99,140.76,140.94,103682.0,139.9148,140.1434,139.9148,140.0937,103682.0
2024-01-17 13:00:00,140.94,141.17,140.9,141.17,139766.0,140.0937,140.3223,140.0539,140.3223,139766.0
2024-01-17 13:05:00,141.15,141.16,140.79,140.79,115598.0,140.3024,140.3124,139.9446,139.9446,115598.0
2024-01-17 13:10:00,140.79,140.8,140.49,140.53,141739.0,139.9446,139.9545,139.6464,139.6862,141739.0
2024-01-17 13:15:00,140.52,140.53,140.35,140.44,101654.0,139.6762,139.6862,139.5072,139.5967,101654.0
2024-01-17 13:20:00,140.44,140.48,140.32,140.41,122573.0,139.5967,139.6365,139.4774,139.5669,122573.0
2024-01-17 13:25:00,140.39,140.48,140.35,140.41,96798.0,139.547,139.6365,139.5072,139.5669,96798.0
2024-01-17 13:30:00,140.42,140.42,140.29,140.37,86232.0,139.5768,139.5768,139.4476,139.5271,86232.0
2024-01-17 13:35:00,140.36,140.4,140.25,140.31,76396.0,139.5172,139.5569,139.4078,139.4675,76396.0
2024-01-17 13:40:00,140.3,140.37,140.15,140.34,77156.0,139.4575,139.5271,139.3084,139.4973,77156.0
2024-01-17 13:45:00,140.34,140.4,140.21,140.29,86094.0,139.4973,139.5569,139.3681,139.4476,86094.0
2024-01-17 13:50:00,140.29,140.48,140.29,140.42,91971.0,139.4476,139.6365,139.4476,139.5768,91971.0
2024-01-17 13:55:00,140.42,140.46,140.35,140.4,64746.0,139.5768,139.6166,139.5072,139.5569,64746.0
2024-01-17 14:00:00,140.4,140.56,140.34,140.46,99800.0,139.5569,139.716,139.4973,139.6166,99800.0
2024-01-17 14:05:00,140.45,140.47,140.36,140.46,49844.0,139.6066,139.6265,139.5172,139.6166,49844.0
2024-01-17 14:10:00,140.46,140.55,140.42,140.42,55114.0,139.6166,139.706,139.5768,139.5768,55114.0
2024-01-17 14:15:00,140.42,140.65,140.42,140.65,78863.0,139.5768,139.8054,139.5768,139.8054,78863.0
2024-01-17 14:20:00,140.64,140.92,140.62,140.9,97573.0,139.7955,140.0738,139.7756,140.0539,97573.0
2024-01-17 14:25:00,140.9,140.94,140.76,140.89,92400.0,140.0539,140.0937,139.9148,140.044,92400.0
2024-01-17 14:30:00,140.91,140.98,140.78,140.8,65504.0,140.0639,140.1335,139.9347,139.9545,65504.0
2024-01-17 14:35:00,140.8,140.87,140.77,140.78,57446.0,139.9545,140.0241,139.9247,139.9347,57446.0
2024-01-17 14:40:00,140.79,140.95,140.73,140.93,77638.0,139.9446,140.1036,139.885,140.0838,77638.0
2024-01-17 14:45:00,140.93,140.98,140.84,140.87,80139.0,140.0838,140.1335,139.9943,140.0241,80139.0
2024-01-17 14:50:00,140.88,140.99,140.87,140.92,79582.0,140.0341,140.1434,140.0241,140.0738,79582.0
2024-01-17 14:55:00,140.92,140.97,140.88,140.91,70525.0,140.0738,140.1235,140.0341,140.0639,70525.0
2024-01-17 15:00:00,140.91,140.95,140.79,140.83,88222.0,140.0639,140.1036,139.9446,139.9844,88222.0
2024-01-17 15:05:00,140.83,140.99,140.83,140.94,133690.0,139.9844,140.1434,139.9844,140.0937,133690.0
2024-01-17 15:10:00,140.94,140.98,140.84,140.86,103002.0,140.0937,140.1335,139.9943,140.0142,103002.0
2024-01-17 15:15:00,140.87,141.04,140.85,141.01,167430.0,140.0241,140.1931,140.0042,140.1633,167430.0
2024-01-17 15:20:00,141.0,141.0,140.92,140.97,207763.0,140.1533,140.1533,140.0738,140.1235,207763.0
2024-01-17 15:25:00,140.97,141.05,140.96,141.03,108866.0,140.1235,140.203,140.1136,140.1832,108866.0
2024-01-17 15:30:00,141.03,141.23,141.01,141.21,172259.0,140.1832,140.382,140.1633,140.3621,172259.0
2024-01-17 15:35:00,141.22,141.32,141.14,141.17,189963.0,140.372,140.4714,140.2925,140.3223,189963.0
2024-01-17 15:40:00,141.16,141.28,141.14,141.19,213529.0,140.3124,140.4317,140.2925,140.3422,213529.0
2024-01-17 15:45:00,141.2,141.5,141.2,141.4,384493.0,140.3521,140.6503,140.3521,140.5509,384493.0
2024-01-17 15:50:00,141.4,141.62,141.4,141.51,532210.0,140.5509,140.7696,140.5509,140.6603,532210.0
2024-01-17 15:55:00,141.5,141.6,141.44,141.47,934722.0,140.6503,140.7497,140.5907,140.6205,934722.0
2024-01-18 09:30:00,142.05,142.91,142.01,142.69,856620.0,141.197,142.0519,141.1573,141.8332,856620.0
2024-01-18 09:35:00,142.69,142.87,142.4,142.83,377232.0,141.8332,142.0121,141.5449,141.9723,377232.0
2024-01-18 09:40:00,142.83,143.37,142.74,143.09,514599.0,141.9723,142.5091,141.8829,142.2308,514599.0
2024-01-18 09:45:00,143.09,143.21,142.88,142.94,398116.0,142.2308,142.3501,142.022,142.0817,398116.0
2024-01-18 09:50:00,142.94,143.07,142.67,142.85,237347.0,142.0817,142.2109,141.8133,141.9922,237347.0
2024-01-18 09:55:00,142.85,142.91,142.61,142.81,212812.0,141.9922,142.0519,141.7537,141.9525,212812.0
2024-01-18 10:00:00,142.81,142.96,142.16,142.3,250474.0,141.9525,142.1016,141.3064,141.4455,250474.0
2024-01-18 10:05:00,142.31,142.45,142.06,142.06,230431.0,141.4555,141.5946,141.207,141.207,230431.0
2024-01-18 10:10:00,142.07,142.31,142.0,142.03,370906.0,141.2169,141.4555,141.1473,141.1771,370906.0
2024-01-18 10:15:00,142.02,142.3,141.99,142.01,269728.0,141.1672,141.4455,141.1374,141.1573,269728.0
2024-01-18 10:20:00,142.02,142.45,142.01,142.33,208445.0,141.1672,141.5946,141.1573,141.4753,208445.0
2024-01-18 10:25:00,142.35,142.53,142.3,142.47,186040.0,141.4952,141.6741,141.4455,141.6145,186040.0
2024-01-18 10:30:00,142.48,142.69,142.32,142.57,222273.0,141.6244,141.8332,141.4654,141.7139,222273.0
2024-01-18 10:35:00,142.6,142.96,142.54,142.91,179615.0,141.7437,142.1016,141.6841,142.0519,179615.0
2024-01-18 10:40:00,142.94,143.06,142.73,142.99,205967.0,142.0817,142.201,141.8729,142.1314,205967.0
2024-01-18 10:45:00,143.0,143.19,142.74,143.19,246306.0,142.1413,142.3302,141.8829,142.3302,246306.0
2024-01-18 10:50:00,143.18,143.28,142.99,143.25,386138.0,142.3202,142.4196,142.1314,142.3898,386138.0
2024-01-18 10:55:00,143.26,143.44,143.12,143.44,289600.0,142.3998,142.5787,142.2606,142.5787,289600.0
2024-01-18 11:00:00,143.44,143.56,143.3,143.41,463892.0,142.5787,142.698,142.4395,142.5489,463892.0
2024-01-18 11:05:00,143.42,143.54,143.31,143.43,257535.0,142.5588,142.6781,142.4495,142.5687,257535.0
2024-01-18 11:10:00,143.43,143.54,143.28,143.49,269762.0,142.5687,142.6781,142.4196,142.6284,269762.0
2024-01-18 11:15:00,143.5,143.76,143.39,143.75,255431.0,142.6383,142.8968,142.529,142.8868,255431.0
2024-01-18 11:20:00,143.75,143.85,143.62,143.66,228140.0,142.8868,142.9862,142.7576,142.7974,228140.0
2024-01-18 11:25:00,143.67,143.96,143.54,143.94,254084.0,142.8073,143.0956,142.6781,143.0757,254084.0
2024-01-18 11:30:00,143.96,144.12,143.88,144.08,282952.0,143.0956,143.2546,143.016,143.2148,282952.0
2024-01-18 11:35:00,144.08,144.21,143.95,143.98,287553.0,143.2148,143.3441,143.0856,143.1154,287553.0
2024-01-18 11:40:00,143.99,144.02,143.78,143.78,165718.0,143.1254,143.1552,142.9166,142.9166,165718.0
2024-01-18 11:45:00,143.8,143.94,143.69,143.91,188321.0,142.9365,143.0757,142.8272,143.0459,188321.0
2024-01-18 11:50:00,143.91,144.01,143.79,143.79,197562.0,143.0459,143.1453,142.9266,142.9266,197562.0
2024-01-18 11:55:00,143.78,143.86,143.69,143.76,126143.0,142.9166,142.9962,142.8272,142.8968,126143.0
2024-01-18 12:00:00,143.76,143.85,143.34,143.35,222934.0,142.8968,142.9862,142.4793,142.4892,222934.0
2024-01-18 12:05:00,143.36,143.51,143.27,143.37,142603.0,142.4992,142.6483,142.4097,142.5091,142603.0
2024-01-18 12:10:00,143.36,143.43,143.17,143.27,170148.0,142.4992,142.5687,142.3103,142.4097,170148.0
2024-01-18 12:15:00,143.27,143.49,143.24,143.3,214435.0,142.4097,142.6284,142.3799,142.4395,214435.0
2024-01-18 12:20:00,143.3,143.34,143.13,143.18,86421.0,142.4395,142.4793,142.2705,142.3202,86421.0
2024-01-18 12:25:00,143.18,143.27,143.13,143.22,115869.0,142.3202,142.4097,142.2705,142.36,115869.0
2024-01-18 12:30:00,143.21,143.22,142.82,142.86,216807.0,142.3501,142.36,141.9624,142.0022,216807.0
2024-01-18 12:35:00,142.87,143.13,142.83,143.12,123238.0,142.0121,142.2705,141.9723,142.2606,123238.0
2024-01-18 12:40:00,143.12,143.18,143.02,143.11,70532.0,142.2606,142.3202,142.1612,142.2507,70532.0
2024-01-18 12:45:00,143.11,143.15,143.02,143.09,105513.0,142.2507,142.2904,142.1612,142.2308,105513.0
2024-01-18 12:50:00,143.09,143.11,142.92,142.94,94735.0,142.2308,142.2507,142.0618,142.0817,94735.0
2024-01-18 12:55:00,142.94,142.99,142.82,142.88,69472.0,142.0817,142.1314,141.9624,142.022,69472.0
2024-01-18 13:00:00,142.88,142.88,142.65,142.73,113586.0,142.022,142.022,141.7934,141.8729,113586.0
2024-01-18 13:05:00,142.73,142.84,142.59,142.84,103884.0,141.8729,141.9823,141.7338,141.9823,103884.0
2024-01-18 13:10:00,142.83,142.84,142.68,142.72,99903.0,141.9723,141.9823,141.8232,141.863,99903.0
2024-01-18 13:15:00,142.71,142.83,142.62,142.69,121282.0,141.8531,141.9723,141.7636,141.8332,121282.0
2024-01-18 13:20:00,142.69,142.83,142.61,142.74,96693.0,141.8332,141.9723,141.7537,141.8829,96693.0
2024-01-18 13:25:00,142.74,142.78,142.63,142.7,77719.0,141.8829,141.9226,141.7735,141.8431,77719.0
2024-01-18 13:30:00,142.71,142.88,142.69,142.87,79166.0,141.8531,142.022,141.8332,142.0121,79166.0
2024-01-18 13:35:00,142.86,142.95,142.81,142.84,71075.0,142.0022,142.0916,141.9525,141.9823,71075.0
2024-01-18 13:40:00,142.84,143.15,142.78,143.12,113945.0,141.9823,142.2904,141.9226,142.2606,113945.0
2024-01-18 13:45:00,143.12,143.17,142.96,142.98,90929.0,142.2606,142.3103,142.1016,142.1214,90929.0
2024-01-18 13:50:00,142.97,142.99,142.89,142.95,84710.0,142.1115,142.1314,142.032,142.0916,84710.0
2024-01-18 13:55:00,142.94,143.15,142.94,143.1,59062.0,142.0817,142.2904,142.0817,142.2407,59062.0
2024-01-18 14:00:00,143.1,143.16,143.04,143.09,72708.0,142.2407,142.3004,142.1811,142.2308,72708.0
2024-01-18 14:05:00,143.09,143.26,143.02,143.2,93882.0,142.2308,142.3998,142.1612,142.3401,93882.0
2024-01-18 14:10:00,143.19,143.42,143.19,143.31,121097.0,142.3302,142.5588,142.3302,142.4495,121097.0
2024-01-18 14:15:00,143.31,143.51,143.31,143.49,107820.0,142.4495,142.6483,142.4495,142.6284,107820.0
2024-01-18 14:20:00,143.49,143.72,143.43,143.67,122537.0,142.6284,142.857,142.5687,142.8073,122537.0
2024-01-18 14:25:00,143.67,143.76,143.59,143.75,122928.0,142.8073,142.8968,142.7278,142.8868,122928.0
2024-01-18 14:30:00,143.75,143.91,143.65,143.85,329079.0,142.8868,143.0459,142.7874,142.9862,329079.0
2024-01-18 14:35:00,143.86,144.0,143.86,143.92,155904.0,142.9962,143.1353,142.9962,143.0558,155904.0
2024-01-18 14:40:00,143.91,143.96,143.76,143.76,135525.0,143.0459,143.0956,142.8968,142.8968,135525.0
2024-01-18 14:45:00,143.76,143.91,143.64,143.89,191497.0,142.8968,143.0459,142.7775,143.026,191497.0
2024-01-18 14:50:00,143.89,143.93,143.8,143.84,146400.0,143.026,143.0657,142.9365,142.9763,146400.0
2024-01-18 14:55:00,143.86,143.99,143.82,143.96,126810.0,142.9962,143.1254,142.9564,143.0956,126810.0
2024-01-18 15:00:00,143.96,143.98,143.74,143.84,137764.0,143.0956,143.1154,142.8769,142.9763,137764.0
2024-01-18 15:05:00,143.84,143.89,143.72,143.86,108740.0,142.9763,143.026,142.857,142.9962,108740.0
2024-01-18 15:10:00,143.86,143.91,143.77,143.78,133470.0,142.9962,143.0459,142.9067,142.9166,133470.0
2024-01-18 15:15:00,143.79,143.84,143.74,143.74,116084.0,142.9266,142.9763,142.8769,142.8769,116084.0
2024-01-18 15:20:00,143.74,143.8,143.69,143.72,147796.0,142.8769,142.9365,142.8272,142.857,147796.0
2024-01-18 15:25:00,143.73,143.82,143.54,143.67,171200.0,142.8669,142.9564,142.6781,142.8073,171200.0
2024-01-18 15:30:00,143.67,143.74,143.61,143.71,132844.0,142.8073,142.8769,142.7477,142.8471,132844.0
2024-01-18 15:35:00,143.71,143.71,143.44,143.45,220756.0,142.8471,142.8471,142.5787,142.5886,220756.0
2024-01-18 15:40:00,143.46,143.58,143.42,143.51,239935.0,142.5986,142.7178,142.5588,142.6483,239935.0
2024-01-18 15:45:00,143.51,143.59,143.33,143.36,264991.0,142.6483,142.7278,142.4693,142.4992,264991.0
2024-01-18 15:50:00,143.37,143.71,143.34,143.51,452887.0,142.5091,142.8471,142.4793,142.6483,452887.0
2024-01-18 15:55:00,143.5,143.52,143.37,143.47,986286.0,142.6383,142.6582,142.5091,142.6085,986286.0
2024-01-19 09:30:00,144.74,145.27,144.38,145.1,2667675.0,143.8709,144.3977,143.513,144.2287,2667675.0
2024-01-19 09:35:00,145.09,145.35,144.81,145.08,523667.0,144.2188,144.4772,143.9405,144.2088,523667.0
2024-01-19 09:40:00,145.07,145.71,144.96,145.58,478978.0,144.1989,144.8351,144.0896,144.7058,478978.0
2024-01-19 09:45:00,145.59,145.59,145.04,145.06,274195.0,144.7158,144.7158,144.1691,144.189,274195.0
2024-01-19 09:50:00,145.04,145.4,144.97,145.3,225064.0,144.1691,144.5269,144.0995,144.4275,225064.0
2024-01-19 09:55:00,145.32,145.48,145.15,145.22,197710.0,144.4474,144.6064,144.2784,144.348,197710.0
2024-01-19 10:00:00,145.23,145.49,145.23,145.39,296002.0,144.3579,144.6164,144.3579,144.517,296002.0
2024-01-19 10:05:00,145.41,145.45,145.05,145.06,335345.0,144.5369,144.5766,144.179,144.189,335345.0
2024-01-19 10:10:00,145.08,145.43,145.03,145.15,210402.0,144.2088,144.5567,144.1591,144.2784,210402.0
2024-01-19 10:15:00,145.16,145.25,145.03,145.08,176580.0,144.2884,144.3778,144.1591,144.2088,176580.0
2024-01-19 10:20:00,145.08,145.21,144.91,145.03,208313.0,144.2088,144.3381,144.0399,144.1591,208313.0
2024-01-19 10:25:00,145.03,145.15,145.02,145.12,131428.0,144.1591,144.2784,144.1492,144.2486,131428.0
2024-01-19 10:30:00,145.11,145.19,144.98,145.1,181371.0,144.2387,144.3182,144.1094,144.2287,181371.0
2024-01-19 10:35:00,145.1,145.38,145.08,145.37,174426.0,144.2287,144.507,144.2088,144.4971,174426.0
2024-01-19 10:40:00,145.38,145.5,145.32,145.49,167059.0,144.507,144.6263,144.4474,144.6164,167059.0
2024-01-19 10:45:00,145.49,145.61,145.38,145.57,223115.0,144.6164,144.7357,144.507,144.6959,223115.0
2024-01-19 10:50:00,145.57,145.83,145.45,145.81,268064.0,144.6959,144.9543,144.5766,144.9345,268064.0
2024-01-19 10:55:00,145.81,145.96,145.76,145.84,301896.0,144.9345,145.0835,144.8848,144.9643,301896.0
2024-01-19 11:00:00,145.83,145.99,145.7,145.93,267302.0,144.9543,145.1134,144.8251,145.0537,267302.0
2024-01-19 11:05:00,145.93,146.2,145.92,146.04,323649.0,145.0537,145.3221,145.0438,145.1631,323649.0
2024-01-19 11:10:00,146.03,146.32,146.02,146.17,352153.0,145.1531,145.4414,145.1432,145.2923,352153.0
2024-01-19 11:15:00,146.19,146.38,146.18,146.27,217098.0,145.3122,145.501,145.3022,145.3917,217098.0
2024-01-19 11:20:00,146.28,146.35,146.09,146.18,259012.0,145.4016,145.4712,145.2128,145.3022,259012.0
2024-01-19 11:25:00,146.18,146.27,146.03,146.08,184103.0,145.3022,145.3917,145.1531,145.2028,184103.0
2024-01-19 11:30:00,146.08,146.12,145.98,145.99,257753.0,145.2028,145.2426,145.1034,145.1134,257753.0
2024-01-19 11:35:00,146.0,146.0,145.66,145.69,259904.0,145.1233,145.1233,144.7854,144.8152,259904.0
2024-01-19 11:40:00,145.68,145.82,145.54,145.82,175953.0,144.8052,144.9444,144.6661,144.9444,175953.0
2024-01-19 11:45:00,145.8,145.87,145.72,145.76,118269.0,144.9245,144.9941,144.845,144.8848,118269.0
2024-01-19 11:50:00,145.77,145.87,145.76,145.77,107024.0,144.8947,144.9941,144.8848,144.8947,107024.0
2024-01-19 11:55:00,145.77,145.85,145.64,145.73,106403.0,144.8947,144.9742,144.7655,144.8549,106403.0
2024-01-19 12:00:00,145.73,145.83,145.62,145.75,112697.0,144.8549,144.9543,144.7456,144.8748,112697.0
2024-01-19 12:05:00,145.76,145.78,145.51,145.52,114705.0,144.8848,144.9046,144.6363,144.6462,114705.0
2024-01-19 12:10:00,145.52,145.53,145.3,145.49,150845.0,144.6462,144.6561,144.4275,144.6164,150845.0
2024-01-19 12:15:00,145.49,145.53,145.34,145.52,133874.0,144.6164,144.6561,144.4673,144.6462,133874.0
2024-01-19 12:20:00,145.53,145.76,145.49,145.72,142052.0,144.6561,144.8848,144.6164,144.845,142052.0
2024-01-19 12:25:00,145.7,145.81,145.54,145.67,106857.0,144.8251,144.9345,144.6661,144.7953,106857.0
2024-01-19 12:30:00,145.68,145.84,145.15,145.36,689558.0,144.8052,144.9643,144.2784,144.4872,689558.0
2024-01-19 12:35:00,145.32,145.92,145.32,145.75,568698.0,144.4474,145.0438,144.4474,144.8748,568698.0
2024-01-19 12:40:00,145.76,145.81,145.51,145.63,193826.0,144.8848,144.9345,144.6363,144.7555,193826.0
2024-01-19 12:45:00,145.63,145.74,145.52,145.61,169937.0,144.7555,144.8649,144.6462,144.7357,169937.0
2024-01-19 12:50:00,145.61,145.83,145.57,145.81,153389.0,144.7357,144.9543,144.6959,144.9345,153389.0
2024-01-19 12:55:00,145.82,145.86,145.64,145.75,137539.0,144.9444,144.9842,144.7655,144.8748,137539.0
2024-01-19 13:00:00,145.76,145.79,145.51,145.53,122630.0,144.8848,144.9146,144.6363,144.6561,122630.0
2024-01-19 13:05:00,145.51,145.74,145.49,145.72,156507.0,144.6363,144.8649,144.6164,144.845,156507.0
2024-01-19 13:10:00,145.71,145.8,145.66,145.67,130015.0,144.8351,144.9245,144.7854,144.7953,130015.0
2024-01-19 13:15:00,145.68,145.89,145.67,145.88,139882.0,144.8052,145.014,144.7953,145.004,139882.0
2024-01-19 13:20:00,145.89,146.01,145.87,145.94,141162.0,145.014,145.1332,144.9941,145.0637,141162.0
2024-01-19 13:25:00,145.94,145.97,145.75,145.75,81810.0,145.0637,145.0935,144.8748,144.8748,81810.0
2024-01-19 13:30:00,145.75,145.96,145.75,145.83,254221.0,144.8748,145.0835,144.8748,144.9543,254221.0
2024-01-19 13:35:00,145.82,145.97,145.7,145.76,306249.0,144.9444,145.0935,144.8251,144.8848,306249.0
2024-01-19 13:40:00,145.77,145.96,145.69,145.95,101355.0,144.8947,145.0835,144.8152,145.0736,101355.0
2024-01-19 13:45:00,145.96,146.07,145.9,146.04,256480.0,145.0835,145.1929,145.0239,145.1631,256480.0
2024-01-19 13:50:00,146.04,146.12,145.98,146.07,91886.0,145.1631,145.2426,145.1034,145.1929,91886.0
2024-01-19 13:55:00,146.07,146.25,146.07,146.21,171641.0,145.1929,145.3718,145.1929,145.332,171641.0
2024-01-19 14:00:00,146.21,146.22,146.05,146.12,163783.0,145.332,145.342,145.173,145.2426,163783.0
2024-01-19 14:05:00,146.12,146.24,146.1,146.18,141057.0,145.2426,145.3619,145.2227,145.3022,141057.0
2024-01-19 14:10:00,146.19,146.23,146.03,146.21,152729.0,145.3122,145.3519,145.1531,145.332,152729.0
2024-01-19 14:15:00,146.2,146.22,145.98,146.0,143211.0,145.3221,145.342,145.1034,145.1233,143211.0
2024-01-19 14:20:00,146.0,146.08,145.91,145.97,160745.0,145.1233,145.2028,145.0338,145.0935,160745.0
2024-01-19 14:25:00,145.96,146.13,145.75,145.81,325062.0,145.0835,145.2525,144.8748,144.9345,325062.0
2024-01-19 14:30:00,145.81,145.88,145.64,145.72,159154.0,144.9345,145.004,144.7655,144.845,159154.0
2024-01-19 14:35:00,145.72,145.78,145.57,145.64,205522.0,144.845,144.9046,144.6959,144.7655,205522.0
2024-01-19 14:40:00,145.65,145.76,145.59,145.74,217239.0,144.7754,144.8848,144.7158,144.8649,217239.0
2024-01-19 14:45:00,145.74,145.8,145.61,145.75,196840.0,144.8649,144.9245,144.7357,144.8748,196840.0
2024-01-19 14:50:00,145.75,145.95,145.71,145.93,193537.0,144.8748,145.0736,144.8351,145.0537,193537.0
2024-01-19 14:55:00,145.94,146.01,145.92,145.99,152853.0,145.0637,145.1332,145.0438,145.1134,152853.0
2024-01-19 15:00:00,146.0,146.16,145.94,146.08,272229.0,145.1233,145.2823,145.0637,145.2028,272229.0
2024-01-19 15:05:00,146.09,146.29,146.07,146.22,358143.0,145.2128,145.4116,145.1929,145.342,358143.0
2024-01-19 15:10:00,146.22,146.3,146.16,146.27,303799.0,145.342,145.4215,145.2823,145.3917,303799.0
2024-01-19 15:15:00,146.27,146.28,146.12,146.18,194752.0,145.3917,145.4016,145.2426,145.3022,194752.0
2024-01-19 15:20:00,146.18,146.24,146.11,146.15,214399.0,145.3022,145.3619,145.2326,145.2724,214399.0
2024-01-19 15:25:00,146.16,146.25,146.06,146.1,204602.0,145.2823,145.3718,145.1829,145.2227,204602.0
2024-01-19 15:30:00,146.1,146.13,146.01,146.1,203030.0,145.2227,145.2525,145.1332,145.2227,203030.0
2024-01-19 15:35:00,146.11,146.15,146.01,146.12,319336.0,145.2326,145.2724,145.1332,145.2426,319336.0
2024-01-19 15:40:00,146.12,146.2,146.08,146.08,273933.0,145.2426,145.3221,145.2028,145.2028,273933.0
2024-01-19 15:45:00,146.08,146.22,146.02,146.19,397065.0,145.2028,145.342,145.1432,145.3122,397065.0
2024-01-19 15:50:00,146.19,146.43,146.09,146.39,592506.0,145.3122,145.5507,145.2128,145.511,592506.0
2024-01-19 15:55:00,146.38,146.45,146.2,146.39,1160776.0,145.501,145.5706,145.3221,145.511,1160776.0
2024-01-22 09:30:00,147.1,148.39,147.1,148.17,1951138.0,146.2167,147.499,146.2167,147.2803,1951138.0
2024-01-22 09:35:00,148.18,148.34,147.61,147.72,554301.0,147.2902,147.4493,146.7236,146.833,554301.0
2024-01-22 09:40:00,147.71,147.73,147.42,147.5,484942.0,146.823,146.8429,146.5348,146.6143,484942.0
2024-01-22 09:45:00,147.48,147.99,147.44,147.86,388968.0,146.5944,147.1014,146.5547,146.9721,388968.0
2024-01-22 09:50:00,147.86,148.33,147.83,148.33,367743.0,146.9721,147.4393,146.9423,147.4393,367743.0
2024-01-22 09:55:00,148.33,148.36,147.84,147.92,369229.0,147.4393,147.4691,146.9523,147.0318,369229.0
2024-01-22 10:00:00,147.91,148.06,147.49,147.56,563587.0,147.0218,147.1709,146.6044,146.6739,563587.0
2024-01-22 10:05:00,147.53,147.87,147.48,147.84,282777.0,146.6441,146.9821,146.5944,146.9523,282777.0
2024-01-22 10:10:00,147.84,147.95,147.8,147.91,262121.0,146.9523,147.0616,146.9125,147.0218,262121.0
2024-01-22 10:15:00,147.91,147.94,147.72,147.75,364543.0,147.0218,147.0517,146.833,146.8628,364543.0
2024-01-22 10:20:00,147.77,147.78,147.47,147.61,363384.0,146.8827,146.8926,146.5845,146.7236,363384.0
2024-01-22 10:25:00,147.62,147.67,147.11,147.17,274133.0,146.7336,146.7833,146.2266,146.2863,274133.0
2024-01-22 10:30:00,147.17,147.27,146.81,147.07,488587.0,146.2863,146.3857,145.9284,146.1869,488587.0
2024-01-22 10:35:00,147.05,147.38,147.03,147.38,316553.0,146.167,146.495,146.1471,146.495,316553.0
2024-01-22 10:40:00,147.38,147.41,147.06,147.31,303225.0,146.495,146.5248,146.1769,146.4254,303225.0
2024-01-22 10:45:00,147.3,147.37,147.11,147.37,335217.0,146.4155,146.4851,146.2266,146.4851,335217.0
2024-01-22 10:50:00,147.38,147.46,147.08,147.13,328917.0,146.495,146.5745,146.1968,146.2465,328917.0
2024-01-22 10:55:00,147.14,147.17,146.98,147.01,331022.0,146.2565,146.2863,146.0974,146.1272,331022.0
2024-01-22 11:00:00,147.02,147.29,146.98,147.1,257200.0,146.1372,146.4056,146.0974,146.2167,257200.0
2024-01-22 11:05:00,147.11,147.25,147.07,147.17,128450.0,146.2266,146.3658,146.1869,146.2863,128450.0
2024-01-22 11:10:00,147.18,147.22,147.03,147.09,140367.0,146.2962,146.336,146.1471,146.2068,140367.0
2024-01-22 11:15:00,147.09,147.17,146.88,146.96,186409.0,146.2068,146.2863,145.998,146.0775,186409.0
2024-01-22 11:20:00,146.97,147.16,146.94,147.15,111988.0,146.0875,146.2763,146.0577,146.2664,111988.0
2024-01-22 11:25:00,147.15,147.25,147.13,147.21,99594.0,146.2664,146.3658,146.2465,146.326,99594.0
2024-01-22 11:30:00,147.22,147.31,147.22,147.25,143749.0,146.336,146.4254,146.336,146.3658,143749.0
2024-01-22 11:35:00,147.25,147.28,147.08,147.1,131097.0,146.3658,146.3956,146.1968,146.2167,131097.0
2024-01-22 11:40:00,147.1,147.11,146.91,146.93,206357.0,146.2167,146.2266,146.0278,146.0477,206357.0
2024-01-22 11:45:00,146.94,147.05,146.93,147.03,92933.0,146.0577,146.167,146.0477,146.1471,92933.0
2024-01-22 11:50:00,147.02,147.09,146.97,147.06,120963.0,146.1372,146.2068,146.0875,146.1769,120963.0
2024-01-22 11:55:00,147.05,147.15,147.02,147.04,149540.0,146.167,146.2664,146.1372,146.1571,149540.0
2024-01-22 12:00:00,147.05,147.06,146.89,146.92,136516.0,146.167,146.1769,146.008,146.0378,136516.0
2024-01-22 12:05:00,146.91,146.92,146.63,146.67,242423.0,146.0278,146.0378,145.7495,145.7893,242423.0
2024-01-22 12:10:00,146.67,146.68,146.58,146.66,125078.0,145.7893,145.7992,145.6998,145.7793,125078.0
2024-01-22 12:15:00,146.66,146.84,146.65,146.77,85829.0,145.7793,145.9583,145.7694,145.8887,85829.0
2024-01-22 12:20:00,146.77,146.8,146.69,146.72,95710.0,145.8887,145.9185,145.8092,145.839,95710.0
2024-01-22 12:25:00,146.72,146.74,146.63,146.71,73942.0,145.839,145.8589,145.7495,145.829,73942.0
2024-01-22 12:30:00,146.73,146.83,146.69,146.73,103273.0,145.8489,145.9483,145.8092,145.8489,103273.0
2024-01-22 12:35:00,146.74,146.93,146.67,146.85,82781.0,145.8589,146.0477,145.7893,145.9682,82781.0
2024-01-22 12:40:00,146.85,147.02,146.81,147.02,75126.0,145.9682,146.1372,145.9284,146.1372,75126.0
2024-01-22 12:45:00,147.01,147.12,146.97,147.05,131196.0,146.1272,146.2366,146.0875,146.167,131196.0
2024-01-22 12:50:00,147.05,147.22,147.04,147.15,115397.0,146.167,146.336,146.1571,146.2664,115397.0
2024-01-22 12:55:00,147.15,147.17,146.94,147.03,194310.0,146.2664,146.2863,146.0577,146.1471,194310.0
2024-01-22 13:00:00,147.03,147.03,146.85,146.9,112478.0,146.1471,146.1471,145.9682,146.0179,112478.0
2024-01-22 13:05:00,146.9,147.01,146.78,146.78,103753.0,146.0179,146.1272,145.8986,145.8986,103753.0
2024-01-22 13:10:00,146.79,146.91,146.78,146.89,81975.0,145.9086,146.0278,145.8986,146.008,81975.0
2024-01-22 13:15:00,146.87,146.93,146.73,146.76,83973.0,145.9881,146.0477,145.8489,145.8787,83973.0
2024-01-22 13:20:00,146.76,146.87,146.68,146.83,86995.0,145.8787,145.9881,145.7992,145.9483,86995.0
2024-01-22 13:25:00,146.83,146.86,146.59,146.6,245672.0,145.9483,145.9781,145.7098,145.7197,245672.0
2024-01-22 13:30:00,146.6,146.74,146.58,146.74,85007.0,145.7197,145.8589,145.6998,145.8589,85007.0
2024-01-22 13:35:00,146.73,146.98,146.7,146.94,88992.0,145.8489,146.0974,145.8191,146.0577,88992.0
2024-01-22 13:40:00,146.94,147.0,146.87,146.9,69633.0,146.0577,146.1173,145.9881,146.0179,69633.0
2024-01-22 13:45:00,146.91,146.98,146.85,146.93,65059.0,146.0278,146.0974,145.9682,146.0477,65059.0
2024-01-22 13:50:00,146.92,147.02,146.88,147.0,92179.0,146.0378,146.1372,145.998,146.1173,92179.0
2024-01-22 13:55:00,147.0,147.01,146.92,146.94,62686.0,146.1173,146.1272,146.0378,146.0577,62686.0
2024-01-22 14:00:00,146.95,147.01,146.93,146.93,69668.0,146.0676,146.1272,146.0477,146.0477,69668.0
2024-01-22 14:05:00,146.92,146.95,146.87,146.92,55386.0,146.0378,146.0676,145.9881,146.0378,55386.0
2024-01-22 14:10:00,146.91,146.91,146.78,146.9,97079.0,146.0278,146.0278,145.8986,146.0179,97079.0
2024-01-22 14:15:00,146.89,146.95,146.68,146.69,104594.0,146.008,146.0676,145.7992,145.8092,104594.0
2024-01-22 14:20:00,146.69,146.81,146.63,146.79,109401.0,145.8092,145.9284,145.7495,145.9086,109401.0
2024-01-22 14:25:00,146.79,146.9,146.74,146.88,90558.0,145.9086,146.0179,145.8589,145.998,90558.0
2024-01-22 14:30:00,146.89,146.97,146.67,146.71,430589.0,146.008,146.0875,145.7893,145.829,430589.0
2024-01-22 14:35:00,146.71,146.89,146.66,146.87,90983.0,145.829,146.008,145.7793,145.9881,90983.0
2024-01-22 14:40:00,146.88,146.9,146.78,146.84,89519.0,145.998,146.0179,145.8986,145.9583,89519.0
2024-01-22 14:45:00,146.83,146.89,146.73,146.78,129647.0,145.9483,146.008,145.8489,145.8986,129647.0
2024-01-22 14:50:00,146.78,146.85,146.71,146.75,100610.0,145.8986,145.9682,145.829,145.8688,100610.0
2024-01-22 14:55:00,146.75,146.85,146.73,146.84,97861.0,145.8688,145.9682,145.8489,145.9583,97861.0
2024-01-22 15:00:00,146.85,146.88,146.75,146.77,163298.0,145.9682,145.998,145.8688,145.8887,163298.0
2024-01-22 15:05:00,146.77,146.78,146.63,146.76,127182.0,145.8887,145.8986,145.7495,145.8787,127182.0
2024-01-22 15:10:00,146.75,146.82,146.69,146.8,97728.0,145.8688,145.9384,145.8092,145.9185,97728.0
2024-01-22 15:15:00,146.8,146.81,146.72,146.73,80920.0,145.9185,145.9284,145.839,145.8489,80920.0
2024-01-22 15:20:00,146.72,146.72,146.58,146.67,105778.0,145.839,145.839,145.6998,145.7893,105778.0
2024-01-22 15:25:00,146.67,146.77,146.66,146.71,105306.0,145.7893,145.8887,145.7793,145.829,105306.0
2024-01-22 15:30:00,146.71,146.8,146.66,146.72,184720.0,145.829,145.9185,145.7793,145.839,184720.0
2024-01-22 15:35:00,146.73,146.8,146.58,146.59,163845.0,145.8489,145.9185,145.6998,145.7098,163845.0
2024-01-22 15:40:00,146.59,146.65,146.47,146.47,251816.0,145.7098,145.7694,145.5905,145.5905,251816.0
2024-01-22 15:45:00,146.46,146.46,146.23,146.26,343568.0,145.5805,145.5805,145.3519,145.3817,343568.0
2024-01-22 15:50:00,146.26,146.32,145.94,145.94,721357.0,145.3817,145.4414,145.0637,145.0637,721357.0
2024-01-22 15:55:00,145.94,146.03,145.84,145.96,1729026.0,145.0637,145.1531,144.9643,145.0835,1729026.0
2024-01-23 09:30:00,146.06,146.17,145.5,146.13,738189.0,145.1829,145.2923,144.6263,145.2525,738189.0
2024-01-23 09:35:00,146.13,146.75,146.08,146.47,270265.0,145.2525,145.8688,145.2028,145.5905,270265.0
2024-01-23 09:40:00,146.47,146.71,146.28,146.35,265615.0,145.5905,145.829,145.4016,145.4712,265615.0
2024-01-23 09:45:00,146.36,146.46,146.19,146.43,268824.0,145.4811,145.5805,145.3122,145.5507,268824.0
2024-01-23 09:50:00,146.39,146.6,146.32,146.38,278637.0,145.511,145.7197,145.4414,145.501,278637.0
2024-01-23 09:55:00,146.37,146.53,146.23,146.41,227548.0,145.4911,145.6501,145.3519,145.5308,227548.0
2024-01-23 10:00:00,146.41,146.57,146.29,146.49,118460.0,145.5308,145.6899,145.4116,145.6104,118460.0
2024-01-23 10:05:00,146.49,146.75,146.43,146.71,172265.0,145.6104,145.8688,145.5507,145.829,172265.0
2024-01-23 10:10:00,146.7,146.86,146.5,146.82,199438.0,145.8191,145.9781,145.6203,145.9384,199438.0
2024-01-23 10:15:00,146.83,146.84,146.64,146.71,141580.0,145.9483,145.9583,145.7595,145.829,141580.0
2024-01-23 10:20:00,146.71,146.79,146.48,146.6,230035.0,145.829,145.9086,145.6004,145.7197,230035.0
2024-01-23 10:25:00,146.62,146.95,146.58,146.94,143140.0,145.7396,146.0676,145.6998,146.0577,143140.0
2024-01-23 10:30:00,146.93,146.93,146.73,146.8,127680.0,146.0477,146.0477,145.8489,145.9185,127680.0
2024-01-23 10:35:00,146.8,146.99,146.8,146.99,204890.0,145.9185,146.1074,145.9185,146.1074,204890.0
2024-01-23 10:40:00,146.99,147.1,146.92,147.04,173237.0,146.1074,146.2167,146.0378,146.1571,173237.0
2024-01-23 10:45:00,147.04,147.15,146.89,147.02,222134.0,146.1571,146.2664,146.008,146.1372,222134.0
2024-01-23 10:50:00,147.02,147.09,146.82,146.9,166066.0,146.1372,146.2068,145.9384,146.0179,166066.0
2024-01-23 10:55:00,146.9,146.9,146.52,146.54,199760.0,146.0179,146.0179,145.6402,145.6601,199760.0
2024-01-23 11:00:00,146.53,146.55,146.4,146.43,229289.0,145.6501,145.67,145.5209,145.5507,229289.0
2024-01-23 11:05:00,146.44,146.53,146.41,146.46,132305.0,145.5607,145.6501,145.5308,145.5805,132305.0
2024-01-23 11:10:00,146.46,146.55,146.28,146.3,166891.0,145.5805,145.67,145.4016,145.4215,166891.0
2024-01-23 11:15:00,146.29,146.32,146.09,146.28,137649.0,145.4116,145.4414,145.2128,145.4016,137649.0
2024-01-23 11:20:00,146.29,146.39,146.24,146.32,120892.0,145.4116,145.511,145.3619,145.4414,120892.0
2024-01-23 11:25:00,146.31,146.39,146.17,146.2,157232.0,145.4314,145.511,145.2923,145.3221,157232.0
2024-01-23 11:30:00,146.19,146.28,146.07,146.16,120886.0,145.3122,145.4016,145.1929,145.2823,120886.0
2024-01-23 11:35:00,146.15,146.24,146.06,146.15,113030.0,145.2724,145.3619,145.1829,145.2724,113030.0
2024-01-23 11:40:00,146.15,146.27,146.09,146.25,163040.0,145.2724,145.3917,145.2128,145.3718,163040.0
2024-01-23 11:45:00,146.25,146.41,146.21,146.32,130380.0,145.3718,145.5308,145.332,145.4414,130380.0
2024-01-23 11:50:00,146.33,146.51,146.33,146.49,114831.0,145.4513,145.6302,145.4513,145.6104,114831.0
2024-01-23 11:55:00,146.49,146.49,146.36,146.44,78016.0,145.6104,145.6104,145.4811,145.5607,78016.0
2024-01-23 12:00:00,146.43,146.49,146.29,146.31,122470.0,145.5507,145.6104,145.4116,145.4314,122470.0
2024-01-23 12:05:00,146.31,146.46,146.3,146.46,110000.0,145.4314,145.5805,145.4215,145.5805,110000.0
2024-01-23 12:10:00,146.46,146.49,146.37,146.38,86481.0,145.5805,145.6104,145.4911,145.501,86481.0
2024-01-23 12:15:00,146.37,146.39,146.29,146.38,92364.0,145.4911,145.511,145.4116,145.501,92364.0
2024-01-23 12:20:00,146.37,146.39,146.25,146.26,123932.0,145.4911,145.511,145.3718,145.3817,123932.0
2024-01-23 12:25:00,146.25,146.36,146.23,146.34,98236.0,145.3718,145.4811,145.3519,145.4613,98236.0
2024-01-23 12:30:00,146.33,146.35,146.21,146.21,79394.0,145.4513,145.4712,145.332,145.332,79394.0
2024-01-23 12:35:00,146.21,146.29,146.15,146.22,92548.0,145.332,145.4116,145.2724,145.342,92548.0
2024-01-23 12:40:00,146.22,146.24,146.16,146.19,63004.0,145.342,145.3619,145.2823,145.3122,63004.0
2024-01-23 12:45:00,146.2,146.29,146.19,146.28,92345.0,145.3221,145.4116,145.3122,145.4016,92345.0
2024-01-23 12:50:00,146.27,146.38,146.26,146.38,156754.0,145.3917,145.501,145.3817,145.501,156754.0
2024-01-23 12:55:00,146.38,146.52,146.37,146.47,130314.0,145.501,145.6402,145.4911,145.5905,130314.0
2024-01-23 13:00:00,146.48,146.66,146.43,146.63,124289.0,145.6004,145.7793,145.5507,145.7495,124289.0
2024-01-23 13:05:00,146.62,146.71,146.56,146.62,144789.0,145.7396,145.829,145.6799,145.7396,144789.0
2024-01-23 13:10:00,146.62,146.78,146.59,146.74,103250.0,145.7396,145.8986,145.7098,145.8589,103250.0
2024-01-23 13:15:00,146.74,146.78,146.64,146.72,90689.0,145.8589,145.8986,145.7595,145.839,90689.0
2024-01-23 13:20:00,146.72,146.79,146.7,146.74,147526.0,145.839,145.9086,145.8191,145.8589,147526.0
2024-01-23 13:25:00,146.74,146.74,146.58,146.59,160416.0,145.8589,145.8589,145.6998,145.7098,160416.0
2024-01-23 13:30:00,146.6,146.62,146.48,146.56,84198.0,145.7197,145.7396,145.6004,145.6799,84198.0
2024-01-23 13:35:00,146.56,146.62,146.5,146.52,108893.0,145.6799,145.7396,145.6203,145.6402,108893.0
2024-01-23 13:40:00,146.51,146.56,146.46,146.55,94778.0,145.6302,145.6799,145.5805,145.67,94778.0
2024-01-23 13:45:00,146.54,146.61,146.51,146.6,90536.0,145.6601,145.7296,145.6302,145.7197,90536.0
2024-01-23 13:50:00,146.61,146.69,146.58,146.62,86218.0,145.7296,145.8092,145.6998,145.7396,86218.0
2024-01-23 13:55:00,146.62,146.63,146.51,146.62,77452.0,145.7396,145.7495,145.6302,145.7396,77452.0
2024-01-23 14:00:00,146.63,146.68,146.52,146.52,83235.0,145.7495,145.7992,145.6402,145.6402,83235.0
2024-01-23 14:05:00,146.53,146.54,146.44,146.49,87760.0,145.6501,145.6601,145.5607,145.6104,87760.0
2024-01-23 14:10:00,146.48,146.61,146.45,146.47,77356.0,145.6004,145.7296,145.5706,145.5905,77356.0
2024-01-23 14:15:00,146.46,146.48,146.37,146.46,70364.0,145.5805,145.6004,145.4911,145.5805,70364.0
2024-01-23 14:20:00,146.45,146.5,146.4,146.45,71373.0,145.5706,145.6203,145.5209,145.5706,71373.0
2024-01-23 14:25:00,146.45,146.52,146.4,146.51,78435.0,145.5706,145.6402,145.5209,145.6302,78435.0
2024-01-23 14:30:00,146.51,146.54,146.39,146.5,97951.0,145.6302,145.6601,145.511,145.6203,97951.0
2024-01-23 14:35:00,146.5,146.58,146.46,146.5,77154.0,145.6203,145.6998,145.5805,145.6203,77154.0
2024-01-23 14:40:00,146.51,146.6,146.49,146.56,99740.0,145.6302,145.7197,145.6104,145.6799,99740.0
2024-01-23 14:45:00,146.56,146.68,146.55,146.61,93924.0,145.6799,145.7992,145.67,145.7296,93924.0
2024-01-23 14:50:00,146.61,146.61,146.56,146.58,70892.0,145.7296,145.7296,145.6799,145.6998,70892.0
2024-01-23 14:55:00,146.58,146.64,146.56,146.56,91764.0,145.6998,145.7595,145.6799,145.6799,91764.0
2024-01-23 15:00:00,146.57,146.69,146.56,146.68,118981.0,145.6899,145.8092,145.6799,145.7992,118981.0
2024-01-23 15:05:00,146.68,146.75,146.65,146.67,86134.0,145.7992,145.8688,145.7694,145.7893,86134.0
2024-01-23 15:10:00,146.67,146.86,146.67,146.8,144962.0,145.7893,145.9781,145.7893,145.9185,144962.0
2024-01-23 15:15:00,146.79,146.84,146.64,146.71,101957.0,145.9086,145.9583,145.7595,145.829,101957.0
2024-01-23 15:20:00,146.71,146.74,146.67,146.69,145533.0,145.829,145.8589,145.7893,145.8092,145533.0
2024-01-23 15:25:00,146.7,146.73,146.62,146.72,119956.0,145.8191,145.8489,145.7396,145.839,119956.0
2024-01-23 15:30:00,146.72,146.9,146.7,146.81,185111.0,145.839,146.0179,145.8191,145.9284,185111.0
2024-01-23 15:35:00,146.81,146.84,146.75,146.81,153731.0,145.9284,145.9583,145.8688,145.9284,153731.0
2024-01-23 15:40:00,146.8,146.95,146.76,146.91,239510.0,145.9185,146.0676,145.8787,146.0278,239510.0
2024-01-23 15:45:00,146.91,146.95,146.8,146.85,251954.0,146.0278,146.0676,145.9185,145.9682,251954.0
2024-01-23 15:50:00,146.84,147.12,146.82,147.03,365585.0,145.9583,146.2366,145.9384,146.1471,365585.0
2024-01-23 15:55:00,147.02,147.19,146.94,147.05,741292.0,146.1372,146.3062,146.0577,146.167,741292.0
2024-01-24 09:30:00,148.54,149.34,148.34,148.65,1056599.0,147.6481,148.4433,147.4493,147.7574,1056599.0
2024-01-24 09:35:00,148.63,148.66,148.1,148.35,426206.0,147.7375,147.7673,147.2107,147.4592,426206.0
2024-01-24 09:40:00,148.36,148.64,148.32,148.58,321581.0,147.4691,147.7475,147.4294,147.6878,321581.0
2024-01-24 09:45:00,148.58,148.82,148.42,148.68,268993.0,147.6878,147.9264,147.5288,147.7872,268993.0
2024-01-24 09:50:00,148.69,149.08,148.68,149.05,283754.0,147.7972,148.1848,147.7872,148.155,283754.0
2024-01-24 09:55:00,149.06,149.15,148.71,148.79,251819.0,148.1649,148.2544,147.817,147.8966,251819.0
2024-01-24 10:00:00,148.81,148.83,148.51,148.62,310640.0,147.9164,147.9363,147.6182,147.7276,310640.0
2024-01-24 10:05:00,148.61,149.1,148.56,149.06,214520.0,147.7176,148.2047,147.6679,148.1649,214520.0
2024-01-24 10:10:00,149.07,149.33,148.94,149.22,351480.0,148.1749,148.4333,148.0457,148.324,351480.0
2024-01-24 10:15:00,149.25,149.53,149.25,149.34,291662.0,148.3538,148.6321,148.3538,148.4433,291662.0
2024-01-24 10:20:00,149.35,149.45,149.17,149.45,231247.0,148.4532,148.5526,148.2743,148.5526,231247.0
2024-01-24 10:25:00,149.44,149.67,149.39,149.65,321226.0,148.5427,148.7713,148.493,148.7514,321226.0
2024-01-24 10:30:00,149.66,149.75,149.35,149.39,241399.0,148.7613,148.8508,148.4532,148.493,241399.0
2024-01-24 10:35:00,149.4,149.6,149.37,149.52,150071.0,148.5029,148.7017,148.4731,148.6222,150071.0
2024-01-24 10:40:00,149.54,149.81,149.48,149.79,241996.0,148.6421,148.9104,148.5824,148.8906,241996.0
2024-01-24 10:45:00,149.79,149.82,149.65,149.79,235203.0,148.8906,148.9204,148.7514,148.8906,235203.0
2024-01-24 10:50:00,149.79,149.8,149.51,149.72,256179.0,148.8906,148.9005,148.6122,148.821,256179.0
2024-01-24 10:55:00,149.71,149.83,149.59,149.74,238119.0,148.811,148.9303,148.6918,148.8409,238119.0
2024-01-24 11:00:00,149.74,149.86,149.6,149.64,436849.0,148.8409,148.9601,148.7017,148.7415,436849.0
2024-01-24 11:05:00,149.63,149.65,149.11,149.25,352681.0,148.7315,148.7514,148.2146,148.3538,352681.0
2024-01-24 11:10:00,149.26,149.3,149.03,149.04,199716.0,148.3637,148.4035,148.1351,148.1451,199716.0
2024-01-24 11:15:00,149.04,149.14,148.94,149.1,265083.0,148.1451,148.2445,148.0457,148.2047,265083.0
2024-01-24 11:20:00,149.1,149.24,149.02,149.03,204003.0,148.2047,148.3439,148.1252,148.1351,204003.0
2024-01-24 11:25:00,149.03,149.11,148.95,148.99,139633.0,148.1351,148.2146,148.0556,148.0954,139633.0
2024-01-24 11:30:00,149.0,149.02,148.78,148.79,127171.0,148.1053,148.1252,147.8866,147.8966,127171.0
2024-01-24 11:35:00,148.8,148.99,148.78,148.94,162883.0,147.9065,148.0954,147.8866,148.0457,162883.0
2024-01-24 11:40:00,148.94,149.03,148.83,148.85,248331.0,148.0457,148.1351,147.9363,147.9562,248331.0
2024-01-24 11:45:00,148.85,149.05,148.84,149.01,185391.0,147.9562,148.155,147.9463,148.1152,185391.0
2024-01-24 11:50:00,149.02,149.24,148.94,149.21,208961.0,148.1252,148.3439,148.0457,148.314,208961.0
2024-01-24 11:55:00,149.22,149.28,149.19,149.19,136417.0,148.324,148.3836,148.2942,148.2942,136417.0
2024-01-24 12:00:00,149.19,149.21,149.0,149.1,191454.0,148.2942,148.314,148.1053,148.2047,191454.0
2024-01-24 12:05:00,149.1,149.29,149.08,149.22,129732.0,148.2047,148.3936,148.1848,148.324,129732.0
2024-01-24 12:10:00,149.22,149.27,149.07,149.12,129320.0,148.324,148.3737,148.1749,148.2246,129320.0
2024-01-24 12:15:00,149.12,149.3,149.04,149.24,112703.0,148.2246,148.4035,148.1451,148.3439,112703.0
2024-01-24 12:20:00,149.24,149.24,149.14,149.18,85620.0,148.3439,148.3439,148.2445,148.2842,85620.0
2024-01-24 12:25:00,149.18,149.41,149.18,149.32,130677.0,148.2842,148.5128,148.2842,148.4234,130677.0
2024-01-24 12:30:00,149.33,149.43,149.32,149.4,101324.0,148.4333,148.5327,148.4234,148.5029,101324.0
2024-01-24 12:35:00,149.39,149.47,149.2,149.34,137619.0,148.493,148.5725,148.3041,148.4433,137619.0
2024-01-24 12:40:00,149.34,149.36,149.19,149.24,82376.0,148.4433,148.4631,148.2942,148.3439,82376.0
2024-01-24 12:45:00,149.24,149.37,149.22,149.34,93488.0,148.3439,148.4731,148.324,148.4433,93488.0
2024-01-24 12:50:00,149.35,149.44,149.26,149.43,146232.0,148.4532,148.5427,148.3637,148.5327,146232.0
2024-01-24 12:55:00,149.43,149.48,149.38,149.47,134063.0,148.5327,148.5824,148.483,148.5725,134063.0
2024-01-24 13:00:00,149.47,149.47,149.1,149.15,253411.0,148.5725,148.5725,148.2047,148.2544,253411.0
2024-01-24 13:05:00,149.17,149.3,149.1,149.22,170094.0,148.2743,148.4035,148.2047,148.324,170094.0
2024-01-24 13:10:00,149.22,149.3,149.16,149.23,170994.0,148.324,148.4035,148.2643,148.3339,170994.0
2024-01-24 13:15:00,149.22,149.25,149.05,149.2,156585.0,148.324,148.3538,148.155,148.3041,156585.0
2024-01-24 13:20:00,149.2,149.33,149.19,149.25,158744.0,148.3041,148.4333,148.2942,148.3538,158744.0
2024-01-24 13:25:00,149.25,149.54,149.24,149.44,227210.0,148.3538,148.6421,148.3439,148.5427,227210.0
2024-01-24 13:30:00,149.45,149.47,149.24,149.38,145105.0,148.5526,148.5725,148.3439,148.483,145105.0
2024-01-24 13:35:00,149.38,149.42,149.16,149.17,125554.0,148.483,148.5228,148.2643,148.2743,125554.0
2024-01-24 13:40:00,149.16,149.26,149.05,149.12,167606.0,148.2643,148.3637,148.155,148.2246,167606.0
2024-01-24 13:45:00,149.12,149.27,149.09,149.19,91400.0,148.2246,148.3737,148.1948,148.2942,91400.0
2024-01-24 13:50:00,149.19,149.2,149.02,149.07,76928.0,148.2942,148.3041,148.1252,148.1749,76928.0
2024-01-24 13:55:00,149.06,149.14,148.99,149.08,114178.0,148.1649,148.2445,148.0954,148.1848,114178.0
2024-01-24 14:00:00,149.08,149.2,149.07,149.15,136089.0,148.1848,148.3041,148.1749,148.2544,136089.0
2024-01-24 14:05:00,149.15,149.24,149.13,149.16,143000.0,148.2544,148.3439,148.2345,148.2643,143000.0
2024-01-24 14:10:00,149.16,149.2,149.04,149.11,143970.0,148.2643,148.3041,148.1451,148.2146,143970.0
2024-01-24 14:15:00,149.11,149.13,148.96,149.04,154154.0,148.2146,148.2345,148.0655,148.1451,154154.0
2024-01-24 14:20:00,149.06,149.07,148.88,148.94,202828.0,148.1649,148.1749,147.986,148.0457,202828.0
2024-01-24 14:25:00,148.94,149.07,148.84,148.98,213359.0,148.0457,148.1749,147.9463,148.0854,213359.0
2024-01-24 14:30:00,148.97,149.0,148.84,148.87,109213.0,148.0755,148.1053,147.9463,147.9761,109213.0
2024-01-24 14:35:00,148.88,149.03,148.85,148.98,195289.0,147.986,148.1351,147.9562,148.0854,195289.0
2024-01-24 14:40:00,148.99,149.17,148.97,149.1,208966.0,148.0954,148.2743,148.0755,148.2047,208966.0
2024-01-24 14:45:00,149.09,149.21,149.06,149.16,171636.0,148.1948,148.314,148.1649,148.2643,171636.0
2024-01-24 14:50:00,149.16,149.23,149.08,149.12,153376.0,148.2643,148.3339,148.1848,148.2246,153376.0
2024-01-24 14:55:00,149.11,149.11,148.91,149.03,143972.0,148.2146,148.2146,148.0158,148.1351,143972.0
2024-01-24 15:00:00,149.03,149.09,148.93,149.07,113185.0,148.1351,148.1948,148.0357,148.1749,113185.0
2024-01-24 15:05:00,149.07,149.12,149.0,149.05,94047.0,148.1749,148.2246,148.1053,148.155,94047.0
2024-01-24 15:10:00,149.07,149.07,148.72,148.75,256480.0,148.1749,148.1749,147.827,147.8568,256480.0
2024-01-24 15:15:00,148.74,148.78,148.56,148.58,132662.0,147.8469,147.8866,147.6679,147.6878,132662.0
2024-01-24 15:20:00,148.59,148.81,148.57,148.8,172922.0,147.6978,147.9164,147.6779,147.9065,172922.0
2024-01-24 15:25:00,148.79,148.79,148.63,148.73,124542.0,147.8966,147.8966,147.7375,147.8369,124542.0
2024-01-24 15:30:00,148.74,148.86,148.7,148.77,147114.0,147.8469,147.9661,147.8071,147.8767,147114.0
2024-01-24 15:35:00,148.78,148.92,148.76,148.89,106051.0,147.8866,148.0258,147.8667,147.996,106051.0
2024-01-24 15:40:00,148.88,148.94,148.82,148.87,133908.0,147.986,148.0457,147.9264,147.9761,133908.0
2024-01-24 15:45:00,148.88,148.93,148.65,148.66,253413.0,147.986,148.0357,147.7574,147.7673,253413.0
2024-01-24 15:50:00,148.65,148.73,148.51,148.63,487523.0,147.7574,147.8369,147.6182,147.7375,487523.0
2024-01-24 15:55:00,148.64,148.79,148.58,148.7,716499.0,147.7475,147.8966,147.6878,147.8071,716499.0
2024-01-25 09:30:00,150.03,150.6,149.54,150.48,1344587.0,149.1291,149.6957,148.6421,149.5764,1344587.0
2024-01-25 09:35:00,150.49,150.73,150.19,150.19,363352.0,149.5863,149.8249,149.2881,149.2881,363352.0
2024-01-25 09:40:00,150.16,150.24,149.85,150.06,384005.0,149.2583,149.3378,148.9502,149.1589,384005.0
2024-01-25 09:45:00,150.07,150.41,149.98,150.37,236812.0,149.1689,149.5068,149.0794,149.4671,236812.0
2024-01-25 09:50:00,150.38,150.77,150.3,150.77,260161.0,149.477,149.8647,149.3975,149.8647,260161.0
2024-01-25 09:55:00,150.77,150.81,150.46,150.47,343416.0,149.8647,149.9044,149.5565,149.5665,343416.0
2024-01-25 10:00:00,150.47,150.8,150.34,150.78,291225.0,149.5665,149.8945,149.4372,149.8746,291225.0
2024-01-25 10:05:00,150.8,151.09,150.63,151.06,388703.0,149.8945,150.1827,149.7255,150.1529,388703.0
2024-01-25 10:10:00,151.06,151.28,150.89,151.21,353162.0,150.1529,150.3716,149.9839,150.302,353162.0
2024-01-25 10:15:00,151.22,151.64,151.2,151.64,471114.0,150.312,150.7294,150.2921,150.7294,471114.0
2024-01-25 10:20:00,151.64,151.99,151.61,151.91,385513.0,150.7294,151.0773,150.6996,150.9978,385513.0
2024-01-25 10:25:00,151.91,152.15,151.78,151.83,439891.0,150.9978,151.2364,150.8686,150.9183,439891.0
2024-01-25 10:30:00,151.83,151.95,151.63,151.91,303888.0,150.9183,151.0376,150.7195,150.9978,303888.0
2024-01-25 10:35:00,151.92,151.92,151.61,151.73,248951.0,151.0078,151.0078,150.6996,150.8189,248951.0
2024-01-25 10:40:00,151.74,152.41,151.67,152.38,357904.0,150.8288,151.4948,150.7593,151.465,357904.0
2024-01-25 10:45:00,152.38,152.55,152.25,152.37,404647.0,151.465,151.634,151.3358,151.4551,404647.0
2024-01-25 10:50:00,152.37,152.64,152.1,152.2,453641.0,151.4551,151.7234,151.1867,151.2861,453641.0
2024-01-25 10:55:00,152.19,152.91,152.18,152.78,429299.0,151.2761,151.9918,151.2662,151.8626,429299.0
2024-01-25 11:00:00,152.77,152.78,152.48,152.55,332743.0,151.8527,151.8626,151.5644,151.634,332743.0
2024-01-25 11:05:00,152.55,152.97,152.48,152.96,343122.0,151.634,152.0515,151.5644,152.0415,343122.0
2024-01-25 11:10:00,152.96,152.99,152.55,152.83,300035.0,152.0415,152.0713,151.634,151.9123,300035.0
2024-01-25 11:15:00,152.81,152.91,152.63,152.81,300319.0,151.8924,151.9918,151.7135,151.8924,300319.0
2024-01-25 11:20:00,152.82,152.99,152.74,152.89,289165.0,151.9024,152.0713,151.8228,151.9719,289165.0
2024-01-25 11:25:00,152.89,152.97,152.74,152.76,161227.0,151.9719,152.0515,151.8228,151.8427,161227.0
2024-01-25 11:30:00,152.77,152.88,152.63,152.88,177803.0,151.8527,151.962,151.7135,151.962,177803.0
2024-01-25 11:35:00,152.89,152.94,152.73,152.84,193449.0,151.9719,152.0216,151.8129,151.9222,193449.0
2024-01-25 11:40:00,152.84,152.93,152.71,152.82,141766.0,151.9222,152.0117,151.793,151.9024,141766.0
2024-01-25 11:45:00,152.8,152.95,152.73,152.94,146116.0,151.8825,152.0316,151.8129,152.0216,146116.0
2024-01-25 11:50:00,152.94,153.05,152.83,152.86,223929.0,152.0216,152.131,151.9123,151.9421,223929.0
2024-01-25 11:55:00,152.85,152.91,152.53,152.77,292877.0,151.9322,151.9918,151.6141,151.8527,292877.0
2024-01-25 12:00:00,152.77,152.94,152.58,152.62,152837.0,151.8527,152.0216,151.6638,151.7036,152837.0
2024-01-25 12:05:00,152.63,152.64,152.44,152.54,326751.0,151.7135,151.7234,151.5246,151.624,326751.0
2024-01-25 12:10:00,152.54,152.7,152.44,152.47,150323.0,151.624,151.7831,151.5246,151.5545,150323.0
2024-01-25 12:15:00,152.48,152.6,152.25,152.26,314343.0,151.5644,151.6837,151.3358,151.3457,314343.0
2024-01-25 12:20:00,152.28,152.38,152.18,152.26,142611.0,151.3656,151.465,151.2662,151.3457,142611.0
2024-01-25 12:25:00,152.25,152.31,152.14,152.16,139190.0,151.3358,151.3954,151.2264,151.2463,139190.0
2024-01-25 12:30:00,152.17,152.24,151.76,151.77,262569.0,151.2563,151.3258,150.8487,150.8587,262569.0
2024-01-25 12:35:00,151.77,151.94,151.76,151.84,174932.0,150.8587,151.0276,150.8487,150.9282,174932.0
2024-01-25 12:40:00,151.83,152.04,151.82,152.03,152964.0,150.9183,151.127,150.9084,151.1171,152964.0
2024-01-25 12:45:00,152.04,152.07,151.75,151.78,153806.0,151.127,151.1569,150.8388,150.8686,153806.0
2024-01-25 12:50:00,151.78,151.8,151.52,151.63,191992.0,150.8686,150.8885,150.6102,150.7195,191992.0
2024-01-25 12:55:00,151.64,151.82,151.63,151.73,97971.0,150.7294,150.9084,150.7195,150.8189,97971.0
2024-01-25 13:00:00,151.73,151.97,151.67,151.86,165977.0,150.8189,151.0575,150.7593,150.9481,165977.0
2024-01-25 13:05:00,151.88,152.16,151.86,151.92,153579.0,150.968,151.2463,150.9481,151.0078,153579.0
2024-01-25 13:10:00,151.91,152.12,151.86,152.01,219295.0,150.9978,151.2066,150.9481,151.0972,219295.0
2024-01-25 13:15:00,152.01,152.02,151.56,151.59,183350.0,151.0972,151.1072,150.6499,150.6797,183350.0
2024-01-25 13:20:00,151.58,151.71,151.37,151.38,216480.0,150.6698,150.799,150.4611,150.471,216480.0
2024-01-25 13:25:00,151.39,151.59,151.31,151.38,251028.0,150.4809,150.6797,150.4014,150.471,251028.0
2024-01-25 13:30:00,151.38,151.38,151.16,151.16,207908.0,150.471,150.471,150.2523,150.2523,207908.0
2024-01-25 13:35:00,151.17,151.25,151.06,151.1,152353.0,150.2623,150.3418,150.1529,150.1927,152353.0
2024-01-25 13:40:00,151.1,151.59,151.1,151.57,189655.0,150.1927,150.6797,150.1927,150.6599,189655.0
2024-01-25 13:45:00,151.58,151.75,151.42,151.65,157432.0,150.6698,150.8388,150.5108,150.7394,157432.0
2024-01-25 13:50:00,151.65,151.66,151.35,151.36,126046.0,150.7394,150.7493,150.4412,150.4511,126046.0
2024-01-25 13:55:00,151.37,151.39,151.14,151.23,110692.0,150.4611,150.4809,150.2324,150.3219,110692.0
2024-01-25 14:00:00,151.23,151.25,151.09,151.21,136320.0,150.3219,150.3418,150.1827,150.302,136320.0
2024-01-25 14:05:00,151.2,151.2,151.01,151.13,150618.0,150.2921,150.2921,150.1032,150.2225,150618.0
2024-01-25 14:10:00,151.13,151.32,151.11,151.31,202189.0,150.2225,150.4114,150.2026,150.4014,202189.0
2024-01-25 14:15:00,151.31,151.34,151.12,151.3,129788.0,150.4014,150.4312,150.2126,150.3915,129788.0
2024-01-25 14:20:00,151.3,151.38,151.16,151.19,118190.0,150.3915,150.471,150.2523,150.2821,118190.0
2024-01-25 14:25:00,151.19,151.4,151.15,151.4,80647.0,150.2821,150.4909,150.2424,150.4909,80647.0
2024-01-25 14:30:00,151.4,151.43,151.27,151.37,79659.0,150.4909,150.5207,150.3617,150.4611,79659.0
2024-01-25 14:35:00,151.37,151.43,151.16,151.21,95910.0,150.4611,150.5207,150.2523,150.302,95910.0
2024-01-25 14:40:00,151.23,151.3,151.19,151.29,76873.0,150.3219,150.3915,150.2821,150.3815,76873.0
2024-01-25 14:45:00,151.28,151.39,151.21,151.26,83392.0,150.3716,150.4809,150.302,150.3517,83392.0
2024-01-25 14:50:00,151.26,151.49,151.19,151.47,85632.0,150.3517,150.5803,150.2821,150.5605,85632.0
2024-01-25 14:55:00,151.47,151.76,151.46,151.75,146388.0,150.5605,150.8487,150.5505,150.8388,146388.0
2024-01-25 15:00:00,151.75,151.78,151.64,151.71,151755.0,150.8388,150.8686,150.7294,150.799,151755.0
2024-01-25 15:05:00,151.71,151.73,151.56,151.69,154022.0,150.799,150.8189,150.6499,150.7791,154022.0
2024-01-25 15:10:00,151.69,151.69,151.44,151.49,128137.0,150.7791,150.7791,150.5306,150.5803,128137.0
2024-01-25 15:15:00,151.5,151.66,151.44,151.65,113247.0,150.5903,150.7493,150.5306,150.7394,113247.0
2024-01-25 15:20:00,151.64,151.7,151.36,151.36,184961.0,150.7294,150.7891,150.4511,150.4511,184961.0
2024-01-25 15:25:00,151.34,151.41,151.27,151.33,137546.0,150.4312,150.5008,150.3617,150.4213,137546.0
2024-01-25 15:30:00,151.34,151.52,151.26,151.47,207004.0,150.4312,150.6102,150.3517,150.5605,207004.0
2024-01-25 15:35:00,151.48,151.57,151.35,151.37,168641.0,150.5704,150.6599,150.4412,150.4611,168641.0
2024-01-25 15:40:00,151.37,151.43,151.26,151.32,275262.0,150.4611,150.5207,150.3517,150.4114,275262.0
2024-01-25 15:45:00,151.32,151.67,151.32,151.62,213688.0,150.4114,150.7593,150.4114,150.7096,213688.0
2024-01-25 15:50:00,151.63,151.72,151.46,151.52,540757.0,150.7195,150.809,150.5505,150.6102,540757.0
2024-01-25 15:55:00,151.53,151.94,151.46,151.91,1111728.0,150.6201,151.0276,150.5505,150.9978,1111728.0
2024-01-26 09:30:00,151.11,152.28,151.01,152.04,836886.0,150.2026,151.3656,150.1032,151.127,836886.0
2024-01-26 09:35:00,152.06,152.11,151.52,151.75,271686.0,151.1469,151.1966,150.6102,150.8388,271686.0
2024-01-26 09:40:00,151.71,151.84,151.54,151.65,220391.0,150.799,150.9282,150.63,150.7394,220391.0
2024-01-26 09:45:00,151.66,151.81,151.38,151.57,271704.0,150.7493,150.8984,150.471,150.6599,271704.0
2024-01-26 09:50:00,151.56,151.96,151.55,151.86,246987.0,150.6499,151.0475,150.64,150.9481,246987.0
2024-01-26 09:55:00,151.84,152.0,151.67,151.91,238262.0,150.9282,151.0873,150.7593,150.9978,238262.0
2024-01-26 10:00:00,151.9,152.02,151.69,151.71,238116.0,150.9879,151.1072,150.7791,150.799,238116.0
2024-01-26 10:05:00,151.72,151.73,151.37,151.43,260010.0,150.809,150.8189,150.4611,150.5207,260010.0
2024-01-26 10:10:00,151.44,151.6,151.29,151.6,172830.0,150.5306,150.6897,150.3815,150.6897,172830.0
2024-01-26 10:15:00,151.59,151.6,151.26,151.46,194250.0,150.6797,150.6897,150.3517,150.5505,194250.0
2024-01-26 10:20:00,151.46,151.77,151.43,151.73,193733.0,150.5505,150.8587,150.5207,150.8189,193733.0
2024-01-26 10:25:00,151.75,152.04,151.75,152.0,166151.0,150.8388,151.127,150.8388,151.0873,166151.0
2024-01-26 10:30:00,152.0,152.2,151.88,152.17,144861.0,151.0873,151.2861,150.968,151.2563,144861.0
2024-01-26 10:35:00,152.17,152.3,152.09,152.09,133839.0,151.2563,151.3855,151.1767,151.1767,133839.0
2024-01-26 10:40:00,152.09,152.22,152.0,152.14,98159.0,151.1767,151.306,151.0873,151.2264,98159.0
2024-01-26 10:45:00,152.13,152.15,151.97,152.11,110930.0,151.2165,151.2364,151.0575,151.1966,110930.0
2024-01-26 10:50:00,152.1,152.19,151.94,152.12,109748.0,151.1867,151.2761,151.0276,151.2066,109748.0
2024-01-26 10:55:00,152.14,152.14,151.94,152.05,97721.0,151.2264,151.2264,151.0276,151.137,97721.0
2024-01-26 11:00:00,152.04,152.18,151.97,152.07,140494.0,151.127,151.2662,151.0575,151.1569,140494.0
2024-01-26 11:05:00,152.07,152.42,152.04,152.39,197282.0,151.1569,151.5048,151.127,151.4749,197282.0
2024-01-26 11:10:00,152.38,152.43,152.01,152.03,159647.0,151.465,151.5147,151.0972,151.1171,159647.0
2024-01-26 11:15:00,152.04,152.25,152.03,152.06,106440.0,151.127,151.3358,151.1171,151.1469,106440.0
2024-01-26 11:20:00,152.06,152.17,152.01,152.06,103585.0,151.1469,151.2563,151.0972,151.1469,103585.0
2024-01-26 11:25:00,152.07,152.15,151.98,152.0,90843.0,151.1569,151.2364,151.0674,151.0873,90843.0
2024-01-26 11:30:00,151.99,152.11,151.98,152.04,93908.0,151.0773,151.1966,151.0674,151.127,93908.0
2024-01-26 11:35:00,152.03,152.1,151.78,151.84,121335.0,151.1171,151.1867,150.8686,150.9282,121335.0
2024-01-26 11:40:00,151.84,151.99,151.73,151.83,148088.0,150.9282,151.0773,150.8189,150.9183,148088.0
2024-01-26 11:45:00,151.83,152.06,151.79,152.06,139715.0,150.9183,151.1469,150.8785,151.1469,139715.0
2024-01-26 11:50:00,152.06,152.16,152.05,152.09,283193.0,151.1469,151.2463,151.137,151.1767,283193.0
2024-01-26 11:55:00,152.09,152.16,151.98,152.11,258318.0,151.1767,151.2463,151.0674,151.1966,258318.0
2024-01-26 12:00:00,152.11,152.15,152.05,152.12,230282.0,151.1966,151.2364,151.137,151.2066,230282.0
2024-01-26 12:05:00,152.12,152.45,152.11,152.32,341096.0,151.2066,151.5346,151.1966,151.4054,341096.0
2024-01-26 12:10:00,152.31,152.54,152.16,152.48,255131.0,151.3954,151.624,151.2463,151.5644,255131.0
2024-01-26 12:15:00,152.47,152.48,152.33,152.43,170283.0,151.5545,151.5644,151.4153,151.5147,170283.0
2024-01-26 12:20:00,152.42,152.43,152.02,152.04,152564.0,151.5048,151.5147,151.1072,151.127,152564.0
2024-01-26 12:25:00,152.05,152.2,152.02,152.19,133188.0,151.137,151.2861,151.1072,151.2761,133188.0
2024-01-26 12:30:00,152.19,152.19,151.9,151.91,135707.0,151.2761,151.2761,150.9879,150.9978,135707.0
2024-01-26 12:35:00,151.91,151.94,151.58,151.74,231729.0,150.9978,151.0276,150.6698,150.8288,231729.0
2024-01-26 12:40:00,151.74,151.84,151.68,151.81,93710.0,150.8288,150.9282,150.7692,150.8984,93710.0
2024-01-26 12:45:00,151.81,151.81,151.52,151.55,130534.0,150.8984,150.8984,150.6102,150.64,130534.0
2024-01-26 12:50:00,151.54,151.69,151.5,151.68,124927.0,150.63,150.7791,150.5903,150.7692,124927.0
2024-01-26 12:55:00,151.68,151.68,151.5,151.56,74492.0,150.7692,150.7692,150.5903,150.6499,74492.0
2024-01-26 13:00:00,151.55,151.64,151.5,151.64,136584.0,150.64,150.7294,150.5903,150.7294,136584.0
2024-01-26 13:05:00,151.65,151.84,151.58,151.82,119243.0,150.7394,150.9282,150.6698,150.9084,119243.0
2024-01-26 13:10:00,151.81,151.85,151.71,151.75,111352.0,150.8984,150.9382,150.799,150.8388,111352.0
2024-01-26 13:15:00,151.74,151.79,151.6,151.67,108716.0,150.8288,150.8785,150.6897,150.7593,108716.0
2024-01-26 13:20:00,151.67,151.88,151.64,151.83,78633.0,150.7593,150.968,150.7294,150.9183,78633.0
2024-01-26 13:25:00,151.83,151.93,151.75,151.84,91703.0,150.9183,151.0177,150.8388,150.9282,91703.0
2024-01-26 13:30:00,151.84,151.96,151.8,151.96,83410.0,150.9282,151.0475,150.8885,151.0475,83410.0
2024-01-26 13:35:00,151.96,151.97,151.86,151.9,81230.0,151.0475,151.0575,150.9481,150.9879,81230.0
2024-01-26 13:40:00,151.9,151.9,151.64,151.78,112864.0,150.9879,150.9879,150.7294,150.8686,112864.0
2024-01-26 13:45:00,151.77,151.84,151.71,151.8,96783.0,150.8587,150.9282,150.799,150.8885,96783.0
2024-01-26 13:50:00,151.8,151.87,151.75,151.83,92713.0,150.8885,150.9581,150.8388,150.9183,92713.0
2024-01-26 13:55:00,151.83,151.94,151.75,151.89,64693.0,150.9183,151.0276,150.8388,150.9779,64693.0
2024-01-26 14:00:00,151.89,152.04,151.86,152.01,100238.0,150.9779,151.127,150.9481,151.0972,100238.0
2024-01-26 14:05:00,152.02,152.03,151.81,151.87,86528.0,151.1072,151.1171,150.8984,150.9581,86528.0
2024-01-26 14:10:00,151.87,151.91,151.79,151.84,73518.0,150.9581,150.9978,150.8785,150.9282,73518.0
2024-01-26 14:15:00,151.84,151.9,151.77,151.78,100698.0,150.9282,150.9879,150.8587,150.8686,100698.0
2024-01-26 14:20:00,151.77,151.81,151.66,151.67,76560.0,150.8587,150.8984,150.7493,150.7593,76560.0
2024-01-26 14:25:00,151.68,151.79,151.67,151.73,82084.0,150.7692,150.8785,150.7593,150.8189,82084.0
2024-01-26 14:30:00,151.72,151.77,151.58,151.64,79205.0,150.809,150.8587,150.6698,150.7294,79205.0
2024-01-26 14:35:00,151.65,151.82,151.62,151.77,85237.0,150.7394,150.9084,150.7096,150.8587,85237.0
2024-01-26 14:40:00,151.77,151.86,151.75,151.84,94137.0,150.8587,150.9481,150.8388,150.9282,94137.0
2024-01-26 14:45:00,151.83,151.88,151.78,151.78,122647.0,150.9183,150.968,150.8686,150.8686,122647.0
2024-01-26 14:50:00,151.77,151.92,151.77,151.78,116459.0,150.8587,151.0078,150.8587,150.8686,116459.0
2024-01-26 14:55:00,151.78,151.8,151.65,151.7,113240.0,150.8686,150.8885,150.7394,150.7891,113240.0
2024-01-26 15:00:00,151.7,151.74,151.65,151.68,117436.0,150.7891,150.8288,150.7394,150.7692,117436.0
2024-01-26 15:05:00,151.68,151.86,151.65,151.83,94346.0,150.7692,150.9481,150.7394,150.9183,94346.0
2024-01-26 15:10:00,151.83,151.86,151.75,151.83,107917.0,150.9183,150.9481,150.8388,150.9183,107917.0
2024-01-26 15:15:00,151.84,151.93,151.82,151.93,153106.0,150.9282,151.0177,150.9084,151.0177,153106.0
2024-01-26 15:20:00,151.93,151.96,151.76,151.95,208208.0,151.0177,151.0475,150.8487,151.0376,208208.0
2024-01-26 15:25:00,151.96,152.0,151.8,151.84,159926.0,151.0475,151.0873,150.8885,150.9282,159926.0
2024-01-26 15:30:00,151.83,151.87,151.74,151.78,165620.0,150.9183,150.9581,150.8288,150.8686,165620.0
2024-01-26 15:35:00,151.77,151.86,151.76,151.8,130911.0,150.8587,150.9481,150.8487,150.8885,130911.0
2024-01-26 15:40:00,151.81,151.87,151.75,151.86,167725.0,150.8984,150.9581,150.8388,150.9481,167725.0
2024-01-26 15:45:00,151.86,152.17,151.8,152.16,391343.0,150.9481,151.2563,150.8885,151.2463,391343.0
2024-01-26 15:50:00,152.16,152.42,152.0,152.04,881303.0,151.2463,151.5048,151.0873,151.127,881303.0
2024-01-26 15:55:00,152.03,152.35,152.01,152.17,1540162.0,151.1171,151.4352,151.0972,151.2563,1540162.0
2024-01-29 09:30:00,152.06,152.25,151.43,152.05,946308.0,151.1469,151.3358,150.5207,151.137,946308.0
2024-01-29 09:35:00,152.05,152.34,151.96,152.16,495903.0,151.137,151.4252,151.0475,151.2463,495903.0
2024-01-29 09:40:00,152.14,152.41,152.09,152.34,424526.0,151.2264,151.4948,151.1767,151.4252,424526.0
2024-01-29 09:45:00,152.34,152.84,152.34,152.7,478674.0,151.4252,151.9222,151.4252,151.7831,478674.0
2024-01-29 09:50:00,152.7,152.82,152.17,152.27,276055.0,151.7831,151.9024,151.2563,151.3557,276055.0
2024-01-29 09:55:00,152.27,152.31,152.1,152.18,402218.0,151.3557,151.3954,151.1867,151.2662,402218.0
2024-01-29 10:00:00,152.2,152.41,151.99,152.05,268407.0,151.2861,151.4948,151.0773,151.137,268407.0
2024-01-29 10:05:00,152.05,152.05,151.61,151.64,333426.0,151.137,151.137,150.6996,150.7294,333426.0
2024-01-29 10:10:00,151.64,152.07,151.64,152.06,261611.0,150.7294,151.1569,150.7294,151.1469,261611.0
2024-01-29 10:15:00,152.07,152.28,151.91,151.96,127456.0,151.1569,151.3656,150.9978,151.0475,127456.0
2024-01-29 10:20:00,151.97,152.14,151.77,151.97,177856.0,151.0575,151.2264,150.8587,151.0575,177856.0
2024-01-29 10:25:00,151.97,151.97,151.75,151.9,157228.0,151.0575,151.0575,150.8388,150.9879,157228.0
2024-01-29 10:30:00,151.91,152.22,151.78,151.91,222983.0,150.9978,151.306,150.8686,150.9978,222983.0
2024-01-29 10:35:00,151.9,151.94,151.7,151.8,213955.0,150.9879,151.0276,150.7891,150.8885,213955.0
2024-01-29 10:40:00,151.8,151.86,151.52,151.55,213689.0,150.8885,150.9481,150.6102,150.64,213689.0
2024-01-29 10:45:00,151.55,151.62,151.49,151.57,208740.0,150.64,150.7096,150.5803,150.6599,208740.0
2024-01-29 10:50:00,151.55,151.81,151.53,151.77,186226.0,150.64,150.8984,150.6201,150.8587,186226.0
2024-01-29 10:55:00,151.76,151.83,151.6,151.63,167651.0,150.8487,150.9183,150.6897,150.7195,167651.0
2024-01-29 11:00:00,151.62,151.73,151.49,151.64,127367.0,150.7096,150.8189,150.5803,150.7294,127367.0
2024-01-29 11:05:00,151.65,151.7,151.5,151.55,112539.0,150.7394,150.7891,150.5903,150.64,112539.0
2024-01-29 11:10:00,151.55,151.9,151.55,151.87,181403.0,150.64,150.9879,150.64,150.9581,181403.0
2024-01-29 11:15:00,151.87,152.1,151.75,152.05,144971.0,150.9581,151.1867,150.8388,151.137,144971.0
2024-01-29 11:20:00,152.06,152.15,151.92,152.13,134282.0,151.1469,151.2364,151.0078,151.2165,134282.0
2024-01-29 11:25:00,152.14,152.19,151.97,152.12,104386.0,151.2264,151.2761,151.0575,151.2066,104386.0
2024-01-29 11:30:00,152.12,152.18,152.03,152.09,100106.0,151.2066,151.2662,151.1171,151.1767,100106.0
2024-01-29 11:35:00,152.08,152.11,151.98,152.02,107384.0,151.1668,151.1966,151.0674,151.1072,107384.0
2024-01-29 11:40:00,152.04,152.18,152.01,152.1,106157.0,151.127,151.2662,151.0972,151.1867,106157.0
2024-01-29 11:45:00,152.1,152.15,152.04,152.09,108590.0,151.1867,151.2364,151.127,151.1767,108590.0
2024-01-29 11:50:00,152.09,152.26,152.04,152.24,140550.0,151.1767,151.3457,151.127,151.3258,140550.0
2024-01-29 11:55:00,152.24,152.3,152.14,152.14,166917.0,151.3258,151.3855,151.2264,151.2264,166917.0
2024-01-29 12:00:00,152.14,152.19,152.03,152.09,182919.0,151.2264,151.2761,151.1171,151.1767,182919.0
2024-01-29 12:05:00,152.1,152.1,151.86,151.96,241819.0,151.1867,151.1867,150.9481,151.0475,241819.0
2024-01-29 12:10:00,151.97,152.03,151.94,152.0,113843.0,151.0575,151.1171,151.0276,151.0873,113843.0
2024-01-29 12:15:00,152.01,152.08,151.94,152.0,105518.0,151.0972,151.1668,151.0276,151.0873,105518.0
2024-01-29 12:20:00,152.01,152.25,151.97,152.22,105894.0,151.0972,151.3358,151.0575,151.306,105894.0
2024-01-29 12:25:00,152.22,152.37,152.2,152.23,130402.0,151.306,151.4551,151.2861,151.3159,130402.0
2024-01-29 12:30:00,152.24,152.5,152.23,152.44,168795.0,151.3258,151.5843,151.3159,151.5246,168795.0
2024-01-29 12:35:00,152.44,152.62,152.4,152.59,168723.0,151.5246,151.7036,151.4849,151.6737,168723.0
2024-01-29 12:40:00,152.59,152.61,152.48,152.59,138647.0,151.6737,151.6936,151.5644,151.6737,138647.0
2024-01-29 12:45:00,152.6,152.65,152.34,152.47,204597.0,151.6837,151.7334,151.4252,151.5545,204597.0
2024-01-29 12:50:00,152.48,152.6,152.47,152.58,151935.0,151.5644,151.6837,151.5545,151.6638,151935.0
2024-01-29 12:55:00,152.57,152.66,152.54,152.57,100693.0,151.6539,151.7433,151.624,151.6539,100693.0
2024-01-29 13:00:00,152.57,152.6,152.45,152.47,72550.0,151.6539,151.6837,151.5346,151.5545,72550.0
2024-01-29 13:05:00,152.46,152.58,152.44,152.53,88796.0,151.5445,151.6638,151.5246,151.6141,88796.0
2024-01-29 13:10:00,152.53,152.57,152.42,152.53,87283.0,151.6141,151.6539,151.5048,151.6141,87283.0
2024-01-29 13:15:00,152.52,152.54,152.47,152.52,65567.0,151.6042,151.624,151.5545,151.6042,65567.0
2024-01-29 13:20:00,152.51,152.59,152.48,152.52,98792.0,151.5942,151.6737,151.5644,151.6042,98792.0
2024-01-29 13:25:00,152.53,152.63,152.53,152.61,87296.0,151.6141,151.7135,151.6141,151.6936,87296.0
2024-01-29 13:30:00,152.62,152.66,152.45,152.5,159713.0,151.7036,151.7433,151.5346,151.5843,159713.0
2024-01-29 13:35:00,152.49,152.61,152.46,152.59,90302.0,151.5743,151.6936,151.5445,151.6737,90302.0
2024-01-29 13:40:00,152.59,152.69,152.57,152.66,90804.0,151.6737,151.7731,151.6539,151.7433,90804.0
2024-01-29 13:45:00,152.67,152.67,152.56,152.6,91391.0,151.7533,151.7533,151.6439,151.6837,91391.0
2024-01-29 13:50:00,152.6,152.62,152.5,152.59,73666.0,151.6837,151.7036,151.5843,151.6737,73666.0
2024-01-29 13:55:00,152.59,152.63,152.51,152.58,107784.0,151.6737,151.7135,151.5942,151.6638,107784.0
2024-01-29 14:00:00,152.58,152.63,152.47,152.5,169704.0,151.6638,151.7135,151.5545,151.5843,169704.0
2024-01-29 14:05:00,152.5,152.61,152.49,152.61,86770.0,151.5843,151.6936,151.5743,151.6936,86770.0
2024-01-29 14:10:00,152.61,152.78,152.58,152.73,121570.0,151.6936,151.8626,151.6638,151.8129,121570.0
2024-01-29 14:15:00,152.74,152.83,152.7,152.7,99439.0,151.8228,151.9123,151.7831,151.7831,99439.0
2024-01-29 14:20:00,152.69,152.78,152.66,152.78,90374.0,151.7731,151.8626,151.7433,151.8626,90374.0
2024-01-29 14:25:00,152.77,152.78,152.7,152.74,74960.0,151.8527,151.8626,151.7831,151.8228,74960.0
2024-01-29 14:30:00,152.74,152.79,152.66,152.78,92333.0,151.8228,151.8725,151.7433,151.8626,92333.0
2024-01-29 14:35:00,152.79,152.94,152.75,152.94,143198.0,151.8725,152.0216,151.8328,152.0216,143198.0
2024-01-29 14:40:00,152.95,153.0,152.91,152.95,236670.0,152.0316,152.0813,151.9918,152.0316,236670.0
2024-01-29 14:45:00,152.96,153.02,152.89,152.89,117463.0,152.0415,152.1012,151.9719,151.9719,117463.0
2024-01-29 14:50:00,152.89,152.97,152.87,152.97,95844.0,151.9719,152.0515,151.9521,152.0515,95844.0
2024-01-29 14:55:00,152.96,153.11,152.93,153.1,133310.0,152.0415,152.1906,152.0117,152.1807,133310.0
2024-01-29 15:00:00,153.11,153.49,153.1,153.43,315578.0,152.1906,152.5683,152.1807,152.5087,315578.0
2024-01-29 15:05:00,153.43,153.47,153.31,153.34,194322.0,152.5087,152.5485,152.3894,152.4192,194322.0
2024-01-29 15:10:00,153.34,153.46,153.33,153.37,135221.0,152.4192,152.5385,152.4093,152.4491,135221.0
2024-01-29 15:15:00,153.37,153.72,153.35,153.72,179820.0,152.4491,152.797,152.4292,152.797,179820.0
2024-01-29 15:20:00,153.72,153.78,153.67,153.73,197179.0,152.797,152.8566,152.7473,152.8069,197179.0
2024-01-29 15:25:00,153.74,153.78,153.44,153.52,201298.0,152.8168,152.8566,152.5186,152.5982,201298.0
2024-01-29 15:30:00,153.53,153.73,153.52,153.59,175612.0,152.6081,152.8069,152.5982,152.6677,175612.0
2024-01-29 15:35:00,153.59,153.61,153.38,153.45,158417.0,152.6677,152.6876,152.459,152.5286,158417.0
2024-01-29 15:40:00,153.44,153.51,153.4,153.44,181172.0,152.5186,152.5882,152.4789,152.5186,181172.0
2024-01-29 15:45:00,153.44,153.49,153.32,153.49,244785.0,152.5186,152.5683,152.3994,152.5683,244785.0
2024-01-29 15:50:00,153.49,153.65,153.44,153.47,433538.0,152.5683,152.7274,152.5186,152.5485,433538.0
2024-01-29 15:55:00,153.47,153.62,153.35,153.56,859715.0,152.5485,152.6976,152.4292,152.6379,859715.0
2024-01-30 09:30:00,152.8,153.22,152.55,153.06,1192719.0,151.8825,152.3,151.634,152.1409,1192719.0
2024-01-30 09:35:00,153.04,153.23,152.92,153.14,506125.0,152.121,152.3099,152.0018,152.2204,506125.0
2024-01-30 09:40:00,153.12,153.62,153.08,153.41,431588.0,152.2006,152.6976,152.1608,152.4888,431588.0
2024-01-30 09:45:00,153.42,153.53,153.17,153.4,385256.0,152.4988,152.6081,152.2503,152.4789,385256.0
2024-01-30 09:50:00,153.4,153.49,153.16,153.32,273460.0,152.4789,152.5683,152.2403,152.3994,273460.0
2024-01-30 09:55:00,153.35,153.42,152.99,153.11,258349.0,152.4292,152.4988,152.0713,152.1906,258349.0
2024-01-30 10:00:00,153.09,153.09,152.63,152.73,330487.0,152.1707,152.1707,151.7135,151.8129,330487.0
2024-01-30 10:05:00,152.72,152.75,152.39,152.5,288732.0,151.803,151.8328,151.4749,151.5843,288732.0
2024-01-30 10:10:00,152.5,152.81,152.49,152.77,400485.0,151.5843,151.8924,151.5743,151.8527,400485.0
2024-01-30 10:15:00,152.77,153.05,152.74,152.83,258749.0,151.8527,152.131,151.8228,151.9123,258749.0
2024-01-30 10:20:00,152.83,153.07,152.81,152.94,202782.0,151.9123,152.1509,151.8924,152.0216,202782.0
2024-01-30 10:25:00,152.92,153.12,152.91,153.04,216110.0,152.0018,152.2006,151.9918,152.121,216110.0
2024-01-30 10:30:00,153.03,153.2,152.99,153.06,255950.0,152.1111,152.2801,152.0713,152.1409,255950.0
2024-01-30 10:35:00,153.04,153.09,152.87,152.91,140859.0,152.121,152.1707,151.9521,151.9918,140859.0
2024-01-30 10:40:00,152.9,152.91,152.6,152.68,165589.0,151.9819,151.9918,151.6837,151.7632,165589.0
2024-01-30 10:45:00,152.68,152.8,152.55,152.7,248018.0,151.7632,151.8825,151.634,151.7831,248018.0
2024-01-30 10:50:00,152.71,152.77,152.5,152.59,182844.0,151.793,151.8527,151.5843,151.6737,182844.0
2024-01-30 10:55:00,152.59,152.79,152.55,152.75,178465.0,151.6737,151.8725,151.634,151.8328,178465.0
2024-01-30 11:00:00,152.75,153.13,152.73,153.03,284081.0,151.8328,152.2105,151.8129,152.1111,284081.0
2024-01-30 11:05:00,153.03,153.04,152.5,152.59,287131.0,152.1111,152.121,151.5843,151.6737,287131.0
2024-01-30 11:10:00,152.59,152.7,152.44,152.54,222054.0,151.6737,151.7831,151.5246,151.624,222054.0
2024-01-30 11:15:00,152.55,152.56,152.37,152.47,151779.0,151.634,151.6439,151.4551,151.5545,151779.0
2024-01-30 11:20:00,152.47,152.61,152.35,152.57,190493.0,151.5545,151.6936,151.4352,151.6539,190493.0
2024-01-30 11:25:00,152.57,152.69,152.51,152.52,122365.0,151.6539,151.7731,151.5942,151.6042,122365.0
2024-01-30 11:30:00,152.52,152.63,152.5,152.52,124574.0,151.6042,151.7135,151.5843,151.6042,124574.0
2024-01-30 11:35:00,152.52,152.62,152.37,152.42,142686.0,151.6042,151.7036,151.4551,151.5048,142686.0
2024-01-30 11:40:00,152.42,152.51,152.33,152.47,197985.0,151.5048,151.5942,151.4153,151.5545,197985.0
2024-01-30 11:45:00,152.47,152.52,152.33,152.34,111547.0,151.5545,151.6042,151.4153,151.4252,111547.0
2024-01-30 11:50:00,152.34,152.44,152.31,152.39,128658.0,151.4252,151.5246,151.3954,151.4749,128658.0
2024-01-30 11:55:00,152.39,152.39,152.23,152.28,189788.0,151.4749,151.4749,151.3159,151.3656,189788.0
2024-01-30 12:00:00,152.28,152.33,152.16,152.16,126541.0,151.3656,151.4153,151.2463,151.2463,126541.0
2024-01-30 12:05:00,152.16,152.3,152.09,152.29,192448.0,151.2463,151.3855,151.1767,151.3755,192448.0
2024-01-30 12:10:00,152.28,152.32,152.17,152.19,108384.0,151.3656,151.4054,151.2563,151.2761,108384.0
2024-01-30 12:15:00,152.19,152.19,151.89,151.96,434711.0,151.2761,151.2761,150.9779,151.0475,434711.0
2024-01-30 12:20:00,151.95,152.06,151.82,151.83,289752.0,151.0376,151.1469,150.9084,150.9183,289752.0
2024-01-30 12:25:00,151.83,151.9,151.59,151.63,175380.0,150.9183,150.9879,150.6797,150.7195,175380.0
2024-01-30 12:30:00,151.62,151.92,151.6,151.86,307652.0,150.7096,151.0078,150.6897,150.9481,307652.0
2024-01-30 12:35:00,151.86,152.2,151.83,152.18,163304.0,150.9481,151.2861,150.9183,151.2662,163304.0
2024-01-30 12:40:00,152.18,152.3,152.11,152.18,194078.0,151.2662,151.3855,151.1966,151.2662,194078.0
2024-01-30 12:45:00,152.18,152.46,152.15,152.45,202710.0,151.2662,151.5445,151.2364,151.5346,202710.0
2024-01-30 12:50:00,152.45,152.45,152.08,152.15,189954.0,151.5346,151.5346,151.1668,151.2364,189954.0
2024-01-30 12:55:00,152.15,152.22,152.11,152.22,130314.0,151.2364,151.306,151.1966,151.306,130314.0
2024-01-30 13:00:00,152.22,152.23,152.0,152.13,160516.0,151.306,151.3159,151.0873,151.2165,160516.0
2024-01-30 13:05:00,152.13,152.26,152.05,152.19,140846.0,151.2165,151.3457,151.137,151.2761,140846.0
2024-01-30 13:10:00,152.19,152.26,152.15,152.23,130705.0,151.2761,151.3457,151.2364,151.3159,130705.0
2024-01-30 13:15:00,152.23,152.35,152.2,152.21,98180.0,151.3159,151.4352,151.2861,151.296,98180.0
2024-01-30 13:20:00,152.2,152.27,152.13,152.19,124384.0,151.2861,151.3557,151.2165,151.2761,124384.0
2024-01-30 13:25:00,152.19,152.28,152.13,152.2,113549.0,151.2761,151.3656,151.2165,151.2861,113549.0
2024-01-30 13:30:00,152.21,152.3,152.16,152.21,80738.0,151.296,151.3855,151.2463,151.296,80738.0
2024-01-30 13:35:00,152.21,152.26,152.15,152.17,153790.0,151.296,151.3457,151.2364,151.2563,153790.0
2024-01-30 13:40:00,152.18,152.19,152.02,152.04,121818.0,151.2662,151.2761,151.1072,151.127,121818.0
2024-01-30 13:45:00,152.05,152.08,151.97,152.01,120996.0,151.137,151.1668,151.0575,151.0972,120996.0
2024-01-30 13:50:00,152.0,152.04,151.85,151.91,109512.0,151.0873,151.127,150.9382,150.9978,109512.0
2024-01-30 13:55:00,151.92,152.09,151.92,152.03,170709.0,151.0078,151.1767,151.0078,151.1171,170709.0
2024-01-30 14:00:00,152.02,152.08,151.94,151.95,93775.0,151.1072,151.1668,151.0276,151.0376,93775.0
2024-01-30 14:05:00,151.95,151.95,151.79,151.92,114466.0,151.0376,151.0376,150.8785,151.0078,114466.0
2024-01-30 14:10:00,151.92,151.95,151.78,151.9,129769.0,151.0078,151.0376,150.8686,150.9879,129769.0
2024-01-30 14:15:00,151.91,152.0,151.9,151.97,107946.0,150.9978,151.0873,150.9879,151.0575,107946.0
2024-01-30 14:20:00,151.97,152.19,151.95,152.15,170658.0,151.0575,151.2761,151.0376,151.2364,170658.0
2024-01-30 14:25:00,152.15,152.24,152.1,152.16,166400.0,151.2364,151.3258,151.1867,151.2463,166400.0
2024-01-30 14:30:00,152.16,152.21,152.04,152.08,115172.0,151.2463,151.296,151.127,151.1668,115172.0
2024-01-30 14:35:00,152.07,152.12,151.98,152.03,201676.0,151.1569,151.2066,151.0674,151.1171,201676.0
2024-01-30 14:40:00,152.04,152.1,152.0,152.04,134099.0,151.127,151.1867,151.0873,151.127,134099.0
2024-01-30 14:45:00,152.03,152.17,152.01,152.15,141322.0,151.1171,151.2563,151.0972,151.2364,141322.0
2024-01-30 14:50:00,152.16,152.17,151.99,152.02,130668.0,151.2463,151.2563,151.0773,151.1072,130668.0
2024-01-30 14:55:00,152.03,152.06,151.92,151.93,219532.0,151.1171,151.1469,151.0078,151.0177,219532.0
2024-01-30 15:00:00,151.92,151.99,151.83,151.84,211122.0,151.0078,151.0773,150.9183,150.9282,211122.0
2024-01-30 15:05:00,151.84,151.86,151.76,151.8,224686.0,150.9282,150.9481,150.8487,150.8885,224686.0
2024-01-30 15:10:00,151.8,151.91,151.77,151.78,238751.0,150.8885,150.9978,150.8587,150.8686,238751.0
2024-01-30 15:15:00,151.78,151.93,151.77,151.92,253585.0,150.8686,151.0177,150.8587,151.0078,253585.0
2024-01-30 15:20:00,151.92,152.01,151.9,152.0,238057.0,151.0078,151.0972,150.9879,151.0873,238057.0
2024-01-30 15:25:00,152.0,152.1,151.94,152.02,238155.0,151.0873,151.1867,151.0276,151.1072,238155.0
2024-01-30 15:30:00,152.02,152.03,151.88,151.93,273389.0,151.1072,151.1171,150.968,151.0177,273389.0
2024-01-30 15:35:00,151.92,151.93,151.72,151.83,437436.0,151.0078,151.0177,150.809,150.9183,437436.0
2024-01-30 15:40:00,151.83,151.87,151.7,151.71,406834.0,150.9183,150.9581,150.7891,150.799,406834.0
2024-01-30 15:45:00,151.7,151.79,151.65,151.67,481274.0,150.7891,150.8785,150.7394,150.7593,481274.0
2024-01-30 15:50:00,151.67,151.71,151.26,151.29,823859.0,150.7593,150.799,150.3517,150.3815,823859.0
2024-01-30 15:55:00,151.29,151.49,151.18,151.27,1656894.0,150.3815,150.5803,150.2722,150.3617,1656894.0
2024-01-31 09:30:00,143.62,144.0,142.41,143.49,4378078.0,142.7576,143.1353,141.5549,142.6284,4378078.0
2024-01-31 09:35:00,143.48,143.66,141.84,142.21,2072336.0,142.6184,142.7974,140.9883,141.3561,2072336.0
2024-01-31 09:40:00,142.18,142.29,141.58,142.1,1822065.0,141.3262,141.4356,140.7299,141.2467,1822065.0
2024-01-31 09:45:00,142.08,142.17,141.02,141.36,1896797.0,141.2268,141.3163,140.1732,140.5112,1896797.0
2024-01-31 09:50:00,141.37,142.29,141.36,142.23,1115268.0,140.5211,141.4356,140.5112,141.3759,1115268.0
2024-01-31 09:55:00,142.25,143.0,142.23,142.85,1457585.0,141.3958,142.1413,141.3759,141.9922,1457585.0
2024-01-31 10:00:00,142.84,142.94,142.34,142.64,950180.0,141.9823,142.0817,141.4853,141.7835,950180.0
2024-01-31 10:05:00,142.64,142.85,142.39,142.56,742382.0,141.7835,141.9922,141.535,141.704,742382.0
2024-01-31 10:10:00,142.56,142.6,141.83,141.86,953941.0,141.704,141.7437,140.9783,141.0082,953941.0
2024-01-31 10:15:00,141.86,142.27,141.75,142.08,745810.0,141.0082,141.4157,140.8988,141.2268,745810.0
2024-01-31 10:20:00,142.1,142.39,141.9,142.08,579856.0,141.2467,141.535,141.0479,141.2268,579856.0
2024-01-31 10:25:00,142.1,142.22,141.87,142.03,576416.0,141.2467,141.366,141.0181,141.1771,576416.0
2024-01-31 10:30:00,142.03,142.17,141.58,141.7,628680.0,141.1771,141.3163,140.7299,140.8491,628680.0
2024-01-31 10:35:00,141.7,141.79,141.53,141.66,460122.0,140.8491,140.9386,140.6802,140.8094,460122.0
2024-01-31 10:40:00,141.66,141.78,141.54,141.64,668794.0,140.8094,140.9286,140.6901,140.7895,668794.0
2024-01-31 10:45:00,141.64,141.95,141.51,141.6,587937.0,140.7895,141.0976,140.6603,140.7497,587937.0
2024-01-31 10:50:00,141.61,141.71,141.25,141.54,633196.0,140.7597,140.8591,140.4018,140.6901,633196.0
2024-01-31 10:55:00,141.55,141.69,141.27,141.64,463834.0,140.7,140.8392,140.4217,140.7895,463834.0
2024-01-31 11:00:00,141.65,142.0,141.65,141.84,424728.0,140.7994,141.1473,140.7994,140.9883,424728.0
2024-01-31 11:05:00,141.84,141.97,141.7,141.89,278232.0,140.9883,141.1175,140.8491,141.038,278232.0
2024-01-31 11:10:00,141.9,142.15,141.88,141.97,414973.0,141.0479,141.2964,141.028,141.1175,414973.0
2024-01-31 11:15:00,141.97,142.13,141.95,142.04,494013.0,141.1175,141.2765,141.0976,141.1871,494013.0
2024-01-31 11:20:00,142.03,142.19,141.97,142.09,414646.0,141.1771,141.3362,141.1175,141.2368,414646.0
2024-01-31 11:25:00,142.09,142.13,141.81,142.03,351559.0,141.2368,141.2765,140.9585,141.1771,351559.0
2024-01-31 11:30:00,142.03,142.39,141.97,142.39,478703.0,141.1771,141.535,141.1175,141.535,478703.0
2024-01-31 11:35:00,142.39,142.4,142.12,142.13,425452.0,141.535,141.5449,141.2666,141.2765,425452.0
2024-01-31 11:40:00,142.13,142.24,141.99,142.17,383137.0,141.2765,141.3859,141.1374,141.3163,383137.0
2024-01-31 11:45:00,142.17,142.18,141.83,141.86,368790.0,141.3163,141.3262,140.9783,141.0082,368790.0
2024-01-31 11:50:00,141.86,141.92,141.33,141.54,624428.0,141.0082,141.0678,140.4814,140.6901,624428.0
2024-01-31 11:55:00,141.53,141.74,141.5,141.72,350953.0,140.6802,140.8889,140.6503,140.869,350953.0
2024-01-31 12:00:00,141.72,141.86,141.64,141.78,250739.0,140.869,141.0082,140.7895,140.9286,250739.0
2024-01-31 12:05:00,141.77,142.0,141.69,141.97,330459.0,140.9187,141.1473,140.8392,141.1175,330459.0
2024-01-31 12:10:00,141.93,141.99,141.63,141.69,466570.0,141.0777,141.1374,140.7796,140.8392,466570.0
2024-01-31 12:15:00,141.68,141.95,141.59,141.64,459297.0,140.8292,141.0976,140.7398,140.7895,459297.0
2024-01-31 12:20:00,141.65,141.7,141.32,141.33,620000.0,140.7994,140.8491,140.4714,140.4814,620000.0
2024-01-31 12:25:00,141.33,141.35,141.08,141.15,506867.0,140.4814,140.5012,140.2329,140.3024,506867.0
2024-01-31 12:30:00,141.15,141.29,140.96,141.0,558942.0,140.3024,140.4416,140.1136,140.1533,558942.0
2024-01-31 12:35:00,140.98,141.01,140.71,140.87,640304.0,140.1335,140.1633,139.8651,140.0241,640304.0
2024-01-31 12:40:00,140.88,141.14,140.85,141.01,357064.0,140.0341,140.2925,140.0042,140.1633,357064.0
2024-01-31 12:45:00,141.01,141.13,140.91,140.92,242655.0,140.1633,140.2826,140.0639,140.0738,242655.0
2024-01-31 12:50:00,140.92,141.04,140.75,140.81,462718.0,140.0738,140.1931,139.9048,139.9645,462718.0
2024-01-31 12:55:00,140.81,141.09,140.73,141.05,336346.0,139.9645,140.2428,139.885,140.203,336346.0
2024-01-31 13:00:00,141.05,141.22,140.96,141.17,308140.0,140.203,140.372,140.1136,140.3223,308140.0
2024-01-31 13:05:00,141.17,141.41,141.13,141.4,309606.0,140.3223,140.5609,140.2826,140.5509,309606.0
2024-01-31 13:10:00,141.41,141.52,141.34,141.44,331755.0,140.5609,140.6702,140.4913,140.5907,331755.0
2024-01-31 13:15:00,141.44,141.5,141.28,141.42,239448.0,140.5907,140.6503,140.4317,140.5708,239448.0
2024-01-31 13:20:00,141.41,141.55,141.4,141.4,347416.0,140.5609,140.7,140.5509,140.5509,347416.0
2024-01-31 13:25:00,141.42,141.46,141.31,141.39,232327.0,140.5708,140.6106,140.4615,140.541,232327.0
2024-01-31 13:30:00,141.39,141.77,141.37,141.75,300069.0,140.541,140.9187,140.5211,140.8988,300069.0
2024-01-31 13:35:00,141.75,141.82,141.59,141.61,276772.0,140.8988,140.9684,140.7398,140.7597,276772.0
2024-01-31 13:40:00,141.61,141.83,141.58,141.83,239269.0,140.7597,140.9783,140.7299,140.9783,239269.0
2024-01-31 13:45:00,141.84,142.13,141.83,142.13,354773.0,140.9883,141.2765,140.9783,141.2765,354773.0
2024-01-31 13:50:00,142.14,142.18,141.94,142.03,420870.0,141.2865,141.3262,141.0877,141.1771,420870.0
2024-01-31 13:55:00,142.03,142.04,141.78,141.82,179314.0,141.1771,141.1871,140.9286,140.9684,179314.0
2024-01-31 14:00:00,141.81,141.96,141.19,141.46,491425.0,140.9585,141.1076,140.3422,140.6106,491425.0
2024-01-31 14:05:00,141.47,141.71,141.41,141.47,226315.0,140.6205,140.8591,140.5609,140.6205,226315.0
2024-01-31 14:10:00,141.47,141.81,141.37,141.55,294731.0,140.6205,140.9585,140.5211,140.7,294731.0
2024-01-31 14:15:00,141.56,141.59,141.3,141.32,240950.0,140.71,140.7398,140.4515,140.4714,240950.0
2024-01-31 14:20:00,141.31,141.46,141.27,141.42,183830.0,140.4615,140.6106,140.4217,140.5708,183830.0
2024-01-31 14:25:00,141.4,141.56,141.37,141.44,158207.0,140.5509,140.71,140.5211,140.5907,158207.0
2024-01-31 14:30:00,141.44,141.71,141.29,141.59,310236.0,140.5907,140.8591,140.4416,140.7398,310236.0
2024-01-31 14:35:00,141.59,142.09,141.37,142.03,416799.0,140.7398,141.2368,140.5211,141.1771,416799.0
2024-01-31 14:40:00,142.03,142.25,141.94,142.03,483375.0,141.1771,141.3958,141.0877,141.1771,483375.0
2024-01-31 14:45:00,142.02,142.37,142.02,142.22,729717.0,141.1672,141.5151,141.1672,141.366,729717.0
2024-01-31 14:50:00,142.22,142.28,141.84,141.87,545547.0,141.366,141.4256,140.9883,141.0181,545547.0
2024-01-31 14:55:00,141.88,141.94,141.47,141.48,356033.0,141.028,141.0877,140.6205,140.6305,356033.0
2024-01-31 15:00:00,141.49,141.55,140.9,141.03,616314.0,140.6404,140.7,140.0539,140.1832,616314.0
2024-01-31 15:05:00,141.03,141.16,140.74,141.07,546148.0,140.1832,140.3124,139.8949,140.2229,546148.0
2024-01-31 15:10:00,141.07,141.23,140.85,141.03,375833.0,140.2229,140.382,140.0042,140.1832,375833.0
2024-01-31 15:15:00,141.03,141.2,140.93,140.95,428218.0,140.1832,140.3521,140.0838,140.1036,428218.0
2024-01-31 15:20:00,140.95,141.32,140.86,141.13,639350.0,140.1036,140.4714,140.0142,140.2826,639350.0
2024-01-31 15:25:00,141.13,141.13,140.74,140.75,572538.0,140.2826,140.2826,139.8949,139.9048,572538.0
2024-01-31 15:30:00,140.74,140.77,140.39,140.46,678055.0,139.8949,139.9247,139.547,139.6166,678055.0
2024-01-31 15:35:00,140.45,140.57,140.29,140.39,685853.0,139.6066,139.7259,139.4476,139.547,685853.0
2024-01-31 15:40:00,140.39,140.5,140.24,140.29,627666.0,139.547,139.6563,139.3979,139.4476,627666.0
2024-01-31 15:45:00,140.28,140.51,140.24,140.4,767819.0,139.4377,139.6663,139.3979,139.5569,767819.0
2024-01-31 15:50:00,140.4,140.47,139.87,140.14,1628799.0,139.5569,139.6265,139.0301,139.2985,1628799.0
2024-01-31 15:55:00,140.13,140.4,140.0,140.03,2084093.0,139.2886,139.5569,139.1593,139.1892,2084093.0
2024-02-01 09:30:00,142.05,143.06,141.79,142.27,2498897.0,141.197,142.201,140.9386,141.4157,2498897.0
2024-02-01 09:35:00,142.3,142.57,141.67,141.79,1073650.0,141.4455,141.7139,140.8193,140.9386,1073650.0
2024-02-01 09:40:00,141.79,142.1,141.4,141.99,889967.0,140.9386,141.2467,140.5509,141.1374,889967.0
2024-02-01 09:45:00,141.99,142.05,141.58,141.93,824964.0,141.1374,141.197,140.7299,141.0777,824964.0
2024-02-01 09:50:00,141.94,141.97,141.54,141.72,409256.0,141.0877,141.1175,140.6901,140.869,409256.0
2024-02-01 09:55:00,141.73,142.48,141.68,142.44,618628.0,140.8789,141.6244,140.8292,141.5847,618628.0
2024-02-01 10:00:00,142.45,142.5,142.11,142.16,701166.0,141.5946,141.6443,141.2567,141.3064,701166.0
2024-02-01 10:05:00,142.16,142.24,141.88,142.11,432508.0,141.3064,141.3859,141.028,141.2567,432508.0
2024-02-01 10:10:00,142.12,142.2,141.86,141.98,414041.0,141.2666,141.3461,141.0082,141.1274,414041.0
2024-02-01 10:15:00,141.98,142.01,141.68,141.91,350458.0,141.1274,141.1573,140.8292,141.0579,350458.0
2024-02-01 10:20:00,141.9,141.98,141.66,141.9,296041.0,141.0479,141.1274,140.8094,141.0479,296041.0
2024-02-01 10:25:00,141.91,142.0,141.75,141.84,368922.0,141.0579,141.1473,140.8988,140.9883,368922.0
2024-02-01 10:30:00,141.84,141.88,141.48,141.56,333844.0,140.9883,141.028,140.6305,140.71,333844.0
2024-02-01 10:35:00,141.56,141.88,141.49,141.85,387645.0,140.71,141.028,140.6404,140.9982,387645.0
2024-02-01 10:40:00,141.84,142.15,141.62,142.12,305965.0,140.9883,141.2964,140.7696,141.2666,305965.0
2024-02-01 10:45:00,142.13,142.58,142.11,142.53,484506.0,141.2765,141.7238,141.2567,141.6741,484506.0
2024-02-01 10:50:00,142.51,142.54,142.16,142.24,305257.0,141.6543,141.6841,141.3064,141.3859,305257.0
2024-02-01 10:55:00,142.24,142.4,142.12,142.14,322433.0,141.3859,141.5449,141.2666,141.2865,322433.0
2024-02-01 11:00:00,142.13,142.25,142.06,142.12,265851.0,141.2765,141.3958,141.207,141.2666,265851.0
2024-02-01 11:05:00,142.12,142.44,142.08,142.42,323561.0,141.2666,141.5847,141.2268,141.5648,323561.0
2024-02-01 11:10:00,142.42,142.46,142.1,142.19,392885.0,141.5648,141.6046,141.2467,141.3362,392885.0
2024-02-01 11:15:00,142.19,142.26,141.9,141.91,517261.0,141.3362,141.4058,141.0479,141.0579,517261.0
2024-02-01 11:20:00,141.92,142.06,141.65,141.67,254376.0,141.0678,141.207,140.7994,140.8193,254376.0
2024-02-01 11:25:00,141.66,141.69,141.5,141.58,278283.0,140.8094,140.8392,140.6503,140.7299,278283.0
2024-02-01 11:30:00,141.59,141.74,141.58,141.65,188529.0,140.7398,140.8889,140.7299,140.7994,188529.0
2024-02-01 11:35:00,141.67,141.73,141.43,141.6,209744.0,140.8193,140.8789,140.5808,140.7497,209744.0
2024-02-01 11:40:00,141.6,141.65,141.52,141.6,194975.0,140.7497,140.7994,140.6702,140.7497,194975.0
2024-02-01 11:45:00,141.62,141.68,141.46,141.52,199759.0,140.7696,140.8292,140.6106,140.6702,199759.0
2024-02-01 11:50:00,141.52,141.62,141.37,141.52,166064.0,140.6702,140.7696,140.5211,140.6702,166064.0
2024-02-01 11:55:00,141.52,141.58,141.25,141.44,168914.0,140.6702,140.7299,140.4018,140.5907,168914.0
2024-02-01 12:00:00,141.45,141.57,141.26,141.49,190776.0,140.6006,140.7199,140.4118,140.6404,190776.0
2024-02-01 12:05:00,141.5,141.73,141.4,141.66,165032.0,140.6503,140.8789,140.5509,140.8094,165032.0
2024-02-01 12:10:00,141.66,141.82,141.65,141.78,215230.0,140.8094,140.9684,140.7994,140.9286,215230.0
2024-02-01 12:15:00,141.77,141.84,141.5,141.52,175360.0,140.9187,140.9883,140.6503,140.6702,175360.0
2024-02-01 12:20:00,141.53,141.55,141.31,141.48,148903.0,140.6802,140.7,140.4615,140.6305,148903.0
2024-02-01 12:25:00,141.49,141.5,141.14,141.15,181808.0,140.6404,140.6503,140.2925,140.3024,181808.0
2024-02-01 12:30:00,141.14,141.23,140.89,140.94,280529.0,140.2925,140.382,140.044,140.0937,280529.0
2024-02-01 12:35:00,140.94,141.12,140.84,141.11,229075.0,140.0937,140.2726,139.9943,140.2627,229075.0
2024-02-01 12:40:00,141.11,141.3,140.91,140.98,233982.0,140.2627,140.4515,140.0639,140.1335,233982.0
2024-02-01 12:45:00,140.98,141.44,140.96,141.42,181194.0,140.1335,140.5907,140.1136,140.5708,181194.0
2024-02-01 12:50:00,141.42,141.8,141.41,141.75,201108.0,140.5708,140.9485,140.5609,140.8988,201108.0
2024-02-01 12:55:00,141.76,141.89,141.45,141.58,248929.0,140.9088,141.038,140.6006,140.7299,248929.0
2024-02-01 13:00:00,141.58,141.62,141.27,141.31,126064.0,140.7299,140.7696,140.4217,140.4615,126064.0
2024-02-01 13:05:00,141.3,141.31,141.09,141.16,227061.0,140.4515,140.4615,140.2428,140.3124,227061.0
2024-02-01 13:10:00,141.15,141.5,141.1,141.42,150353.0,140.3024,140.6503,140.2527,140.5708,150353.0
2024-02-01 13:15:00,141.41,141.43,141.29,141.4,97680.0,140.5609,140.5808,140.4416,140.5509,97680.0
2024-02-01 13:20:00,141.4,141.42,141.11,141.19,121620.0,140.5509,140.5708,140.2627,140.3422,121620.0
2024-02-01 13:25:00,141.19,141.29,141.11,141.21,115340.0,140.3422,140.4416,140.2627,140.3621,115340.0
2024-02-01 13:30:00,141.21,141.42,141.17,141.28,132504.0,140.3621,140.5708,140.3223,140.4317,132504.0
2024-02-01 13:35:00,141.29,141.3,140.83,140.89,202060.0,140.4416,140.4515,139.9844,140.044,202060.0
2024-02-01 13:40:00,140.89,140.99,140.79,140.93,142870.0,140.044,140.1434,139.9446,140.0838,142870.0
2024-02-01 13:45:00,140.92,141.08,140.92,141.02,134034.0,140.0738,140.2329,140.0738,140.1732,134034.0
2024-02-01 13:50:00,141.01,141.11,140.88,140.93,139326.0,140.1633,140.2627,140.0341,140.0838,139326.0
2024-02-01 13:55:00,140.92,141.17,140.9,140.94,207936.0,140.0738,140.3223,140.0539,140.0937,207936.0
2024-02-01 14:00:00,140.95,141.06,140.85,141.01,159604.0,140.1036,140.213,140.0042,140.1633,159604.0
2024-02-01 14:05:00,141.0,141.29,140.91,141.28,128716.0,140.1533,140.4416,140.0639,140.4317,128716.0
2024-02-01 14:10:00,141.28,141.42,141.16,141.21,169240.0,140.4317,140.5708,140.3124,140.3621,169240.0
2024-02-01 14:15:00,141.21,141.33,141.16,141.32,95802.0,140.3621,140.4814,140.3124,140.4714,95802.0
2024-02-01 14:20:00,141.33,141.39,141.3,141.34,88529.0,140.4814,140.541,140.4515,140.4913,88529.0
2024-02-01 14:25:00,141.34,141.37,141.2,141.28,144935.0,140.4913,140.5211,140.3521,140.4317,144935.0
2024-02-01 14:30:00,141.28,141.34,141.21,141.26,101305.0,140.4317,140.4913,140.3621,140.4118,101305.0
2024-02-01 14:35:00,141.27,141.44,141.18,141.42,153697.0,140.4217,140.5907,140.3323,140.5708,153697.0
2024-02-01 14:40:00,141.42,141.55,141.4,141.52,113703.0,140.5708,140.7,140.5509,140.6702,113703.0
2024-02-01 14:45:00,141.53,141.76,141.44,141.46,188972.0,140.6802,140.9088,140.5907,140.6106,188972.0
2024-02-01 14:50:00,141.44,141.73,141.43,141.68,138477.0,140.5907,140.8789,140.5808,140.8292,138477.0
2024-02-01 14:55:00,141.69,141.83,141.68,141.77,145645.0,140.8392,140.9783,140.8292,140.9187,145645.0
2024-02-01 15:00:00,141.77,141.78,141.6,141.74,142920.0,140.9187,140.9286,140.7497,140.8889,142920.0
2024-02-01 15:05:00,141.75,141.86,141.66,141.75,173704.0,140.8988,141.0082,140.8094,140.8988,173704.0
2024-02-01 15:10:00,141.76,141.78,141.48,141.64,200571.0,140.9088,140.9286,140.6305,140.7895,200571.0
2024-02-01 15:15:00,141.64,141.69,141.62,141.66,158272.0,140.7895,140.8392,140.7696,140.8094,158272.0
2024-02-01 15:20:00,141.66,141.69,141.54,141.67,201742.0,140.8094,140.8392,140.6901,140.8193,201742.0
2024-02-01 15:25:00,141.67,141.7,141.5,141.62,211421.0,140.8193,140.8491,140.6503,140.7696,211421.0
2024-02-01 15:30:00,141.62,141.7,141.51,141.61,228983.0,140.7696,140.8491,140.6603,140.7597,228983.0
2024-02-01 15:35:00,141.61,141.65,141.53,141.59,221310.0,140.7597,140.7994,140.6802,140.7398,221310.0
2024-02-01 15:40:00,141.59,141.66,141.2,141.21,410639.0,140.7398,140.8094,140.3521,140.3621,410639.0
2024-02-01 15:45:00,141.21,141.28,141.07,141.09,425049.0,140.3621,140.4317,140.2229,140.2428,425049.0
2024-02-01 15:50:00,141.09,141.16,140.84,141.16,530224.0,140.2428,140.3124,139.9943,140.3124,530224.0
2024-02-01 15:55:00,141.17,141.27,141.05,141.17,941099.0,140.3223,140.4217,140.203,140.3223,941099.0
2024-02-02 09:30:00,139.23,139.73,136.5,137.45,4323226.0,138.394,138.891,135.6804,136.6246,4323226.0
2024-02-02 09:35:00,137.44,138.9,137.43,138.82,1588599.0,136.6147,138.0659,136.6048,137.9864,1588599.0
2024-02-02 09:40:00,138.83,139.05,138.56,138.95,1935099.0,137.9964,138.215,137.728,138.1156,1935099.0
2024-02-02 09:45:00,138.95,139.04,137.36,137.53,1873530.0,138.1156,138.2051,136.5352,136.7042,1873530.0
2024-02-02 09:50:00,137.55,137.76,136.97,137.19,2106953.0,136.724,136.9328,136.1475,136.3662,2106953.0
2024-02-02 09:55:00,137.2,138.11,136.88,137.98,1379498.0,136.3762,137.2807,136.0581,137.1515,1379498.0
2024-02-02 10:00:00,138.02,138.31,137.55,137.66,978479.0,137.1912,137.4795,136.724,136.8334,978479.0
2024-02-02 10:05:00,137.66,138.13,137.49,138.12,864530.0,136.8334,137.3006,136.6644,137.2906,864530.0
2024-02-02 10:10:00,138.13,138.81,137.99,138.62,678572.0,137.3006,137.9765,137.1614,137.7876,678572.0
2024-02-02 10:15:00,138.62,139.1,138.39,138.74,724394.0,137.7876,138.2647,137.559,137.9069,724394.0
2024-02-02 10:20:00,138.73,138.8,138.21,138.51,630227.0,137.897,137.9665,137.3801,137.6783,630227.0
2024-02-02 10:25:00,138.52,138.55,138.25,138.4,496231.0,137.6882,137.718,137.4198,137.5689,496231.0
2024-02-02 10:30:00,138.4,138.66,137.99,138.54,660719.0,137.5689,137.8274,137.1614,137.7081,660719.0
2024-02-02 10:35:00,138.55,138.74,138.18,138.71,396334.0,137.718,137.9069,137.3503,137.8771,396334.0
2024-02-02 10:40:00,138.72,139.48,138.71,139.47,558134.0,137.887,138.6425,137.8771,138.6325,558134.0
2024-02-02 10:45:00,139.48,139.87,139.42,139.68,819317.0,138.6425,139.0301,138.5828,138.8413,819317.0
2024-02-02 10:50:00,139.69,139.76,139.32,139.61,516869.0,138.8512,138.9208,138.4834,138.7717,516869.0
2024-02-02 10:55:00,139.6,139.81,139.28,139.38,563813.0,138.7617,138.9705,138.4437,138.5431,563813.0
2024-02-02 11:00:00,139.38,139.44,138.91,139.25,456431.0,138.5431,138.6027,138.0759,138.4138,456431.0
2024-02-02 11:05:00,139.27,139.76,139.27,139.74,312394.0,138.4337,138.9208,138.4337,138.9009,312394.0
2024-02-02 11:10:00,139.75,140.24,139.7,139.89,462403.0,138.9108,139.3979,138.8611,139.05,462403.0
2024-02-02 11:15:00,139.89,140.26,139.65,140.17,563597.0,139.05,139.4178,138.8114,139.3283,563597.0
2024-02-02 11:20:00,140.17,140.2,139.81,139.85,274932.0,139.3283,139.3581,138.9705,139.0102,274932.0
2024-02-02 11:25:00,139.85,139.92,139.54,139.6,498203.0,139.0102,139.0798,138.7021,138.7617,498203.0
2024-02-02 11:30:00,139.6,140.12,139.59,140.08,458288.0,138.7617,139.2786,138.7518,139.2389,458288.0
2024-02-02 11:35:00,140.11,140.27,139.83,139.83,380006.0,139.2687,139.4277,138.9904,138.9904,380006.0
2024-02-02 11:40:00,139.84,140.05,139.72,140.01,399868.0,139.0003,139.209,138.881,139.1693,399868.0
2024-02-02 11:45:00,140.02,140.06,139.8,139.81,385176.0,139.1792,139.219,138.9605,138.9705,385176.0
2024-02-02 11:50:00,139.81,140.28,139.78,140.26,480212.0,138.9705,139.4377,138.9407,139.4178,480212.0
2024-02-02 11:55:00,140.27,140.58,140.12,140.56,420555.0,139.4277,139.7359,139.2786,139.716,420555.0
2024-02-02 12:00:00,140.57,140.93,140.55,140.82,541673.0,139.7259,140.0838,139.706,139.9744,541673.0
2024-02-02 12:05:00,140.84,140.85,140.62,140.7,336818.0,139.9943,140.0042,139.7756,139.8551,336818.0
2024-02-02 12:10:00,140.7,140.87,140.63,140.79,348172.0,139.8551,140.0241,139.7856,139.9446,348172.0
2024-02-02 12:15:00,140.79,140.8,140.56,140.61,331252.0,139.9446,139.9545,139.716,139.7657,331252.0
2024-02-02 12:20:00,140.61,140.76,140.52,140.75,300967.0,139.7657,139.9148,139.6762,139.9048,300967.0
2024-02-02 12:25:00,140.75,140.87,140.51,140.85,315652.0,139.9048,140.0241,139.6663,140.0042,315652.0
2024-02-02 12:30:00,140.86,141.15,140.85,141.14,464077.0,140.0142,140.3024,140.0042,140.2925,464077.0
2024-02-02 12:35:00,141.13,141.4,141.12,141.18,478092.0,140.2826,140.5509,140.2726,140.3323,478092.0
2024-02-02 12:40:00,141.16,141.28,140.54,140.56,472667.0,140.3124,140.4317,139.6961,139.716,472667.0
2024-02-02 12:45:00,140.57,140.58,140.25,140.48,482143.0,139.7259,139.7359,139.4078,139.6365,482143.0
2024-02-02 12:50:00,140.49,140.59,140.36,140.48,217354.0,139.6464,139.7458,139.5172,139.6365,217354.0
2024-02-02 12:55:00,140.49,140.53,140.41,140.5,204135.0,139.6464,139.6862,139.5669,139.6563,204135.0
2024-02-02 13:00:00,140.5,140.61,140.43,140.48,222556.0,139.6563,139.7657,139.5868,139.6365,222556.0
2024-02-02 13:05:00,140.48,140.69,140.46,140.54,216541.0,139.6365,139.8452,139.6166,139.6961,216541.0
2024-02-02 13:10:00,140.54,140.7,140.38,140.54,176396.0,139.6961,139.8551,139.5371,139.6961,176396.0
2024-02-02 13:15:00,140.54,140.7,140.35,140.58,224956.0,139.6961,139.8551,139.5072,139.7359,224956.0
2024-02-02 13:20:00,140.59,140.72,140.42,140.7,209666.0,139.7458,139.875,139.5768,139.8551,209666.0
2024-02-02 13:25:00,140.7,140.71,140.26,140.39,244741.0,139.8551,139.8651,139.4178,139.547,244741.0
2024-02-02 13:30:00,140.4,140.52,140.32,140.51,251600.0,139.5569,139.6762,139.4774,139.6663,251600.0
2024-02-02 13:35:00,140.5,140.68,140.4,140.52,193869.0,139.6563,139.8353,139.5569,139.6762,193869.0
2024-02-02 13:40:00,140.53,140.66,140.47,140.61,169389.0,139.6862,139.8154,139.6265,139.7657,169389.0
2024-02-02 13:45:00,140.62,140.67,140.53,140.65,189086.0,139.7756,139.8253,139.6862,139.8054,189086.0
2024-02-02 13:50:00,140.65,140.76,140.61,140.66,156762.0,139.8054,139.9148,139.7657,139.8154,156762.0
2024-02-02 13:55:00,140.67,140.8,140.64,140.76,161518.0,139.8253,139.9545,139.7955,139.9148,161518.0
2024-02-02 14:00:00,140.76,141.07,140.76,141.03,278554.0,139.9148,140.2229,139.9148,140.1832,278554.0
2024-02-02 14:05:00,141.02,141.29,140.99,141.29,264297.0,140.1732,140.4416,140.1434,140.4416,264297.0
2024-02-02 14:10:00,141.28,141.39,141.2,141.31,220533.0,140.4317,140.541,140.3521,140.4615,220533.0
2024-02-02 14:15:00,141.32,141.49,141.29,141.4,245580.0,140.4714,140.6404,140.4416,140.5509,245580.0
2024-02-02 14:20:00,141.39,141.55,141.33,141.52,267840.0,140.541,140.7,140.4814,140.6702,267840.0
2024-02-02 14:25:00,141.53,141.56,141.23,141.38,297874.0,140.6802,140.71,140.382,140.5311,297874.0
2024-02-02 14:30:00,141.39,141.74,141.34,141.71,460592.0,140.541,140.8889,140.4913,140.8591,460592.0
2024-02-02 14:35:00,141.69,142.05,141.66,141.93,452888.0,140.8392,141.197,140.8094,141.0777,452888.0
2024-02-02 14:40:00,141.93,142.03,141.85,141.91,335705.0,141.0777,141.1771,140.9982,141.0579,335705.0
2024-02-02 14:45:00,141.91,142.1,141.88,142.06,390430.0,141.0579,141.2467,141.028,141.207,390430.0
2024-02-02 14:50:00,142.05,142.12,141.78,141.81,356720.0,141.197,141.2666,140.9286,140.9585,356720.0
2024-02-02 14:55:00,141.81,141.81,141.61,141.79,370729.0,140.9585,140.9585,140.7597,140.9386,370729.0
2024-02-02 15:00:00,141.79,141.8,141.55,141.72,270175.0,140.9386,140.9485,140.7,140.869,270175.0
2024-02-02 15:05:00,141.72,142.04,141.7,142.03,299594.0,140.869,141.1871,140.8491,141.1771,299594.0
2024-02-02 15:10:00,142.03,142.1,141.81,141.84,403124.0,141.1771,141.2467,140.9585,140.9883,403124.0
2024-02-02 15:15:00,141.85,142.04,141.83,142.04,299462.0,140.9982,141.1871,140.9783,141.1871,299462.0
2024-02-02 15:20:00,142.03,142.09,141.83,141.92,365661.0,141.1771,141.2368,140.9783,141.0678,365661.0
2024-02-02 15:25:00,141.93,142.15,141.92,142.06,308479.0,141.0777,141.2964,141.0678,141.207,308479.0
2024-02-02 15:30:00,142.06,142.08,141.94,142.03,445929.0,141.207,141.2268,141.0877,141.1771,445929.0
2024-02-02 15:35:00,142.03,142.2,141.93,142.19,401249.0,141.1771,141.3461,141.0777,141.3362,401249.0
2024-02-02 15:40:00,142.19,142.5,142.18,142.39,617590.0,141.3362,141.6443,141.3262,141.535,617590.0
2024-02-02 15:45:00,142.39,142.47,142.32,142.42,552097.0,141.535,141.6145,141.4654,141.5648,552097.0
2024-02-02 15:50:00,142.41,142.49,142.23,142.37,797518.0,141.5549,141.6344,141.3759,141.5151,797518.0
2024-02-02 15:55:00,142.37,142.62,142.03,142.37,2618606.0,141.5151,141.7636,141.1771,141.5151,2618606.0
2024-02-05 09:30:00,142.9,144.52,142.78,144.44,2100230.0,142.0419,143.6522,141.9226,143.5727,2100230.0
2024-02-05 09:35:00,144.44,144.85,144.16,144.72,1271033.0,143.5727,143.9802,143.2944,143.851,1271033.0
2024-02-05 09:40:00,144.73,144.79,144.12,144.31,652839.0,143.8609,143.9206,143.2546,143.4435,652839.0
2024-02-05 09:45:00,144.31,144.93,144.15,144.61,870336.0,143.4435,144.0597,143.2844,143.7417,870336.0
2024-02-05 09:50:00,144.61,145.02,144.44,145.01,696043.0,143.7417,144.1492,143.5727,144.1393,696043.0
2024-02-05 09:55:00,145.02,145.22,144.6,144.85,754482.0,144.1492,144.348,143.7317,143.9802,754482.0
2024-02-05 10:00:00,144.84,145.28,144.63,144.68,799494.0,143.9703,144.4076,143.7615,143.8112,799494.0
2024-02-05 10:05:00,144.68,145.17,144.5,144.87,577630.0,143.8112,144.2983,143.6323,144.0001,577630.0
2024-02-05 10:10:00,144.88,145.37,144.88,145.33,640755.0,144.01,144.4971,144.01,144.4573,640755.0
2024-02-05 10:15:00,145.33,145.47,144.86,144.99,849378.0,144.4573,144.5965,143.9902,144.1194,849378.0
2024-02-05 10:20:00,145.0,145.01,144.36,144.63,557951.0,144.1293,144.1393,143.4932,143.7615,557951.0
2024-02-05 10:25:00,144.64,144.74,144.41,144.43,459645.0,143.7715,143.8709,143.5429,143.5627,459645.0
2024-02-05 10:30:00,144.43,144.43,143.66,143.83,659876.0,143.5627,143.5627,142.7974,142.9663,659876.0
2024-02-05 10:35:00,143.85,144.01,143.75,143.82,342192.0,142.9862,143.1453,142.8868,142.9564,342192.0
2024-02-05 10:40:00,143.82,143.84,143.43,143.66,440707.0,142.9564,142.9763,142.5687,142.7974,440707.0
2024-02-05 10:45:00,143.65,143.68,143.35,143.66,356946.0,142.7874,142.8172,142.4892,142.7974,356946.0
2024-02-05 10:50:00,143.66,143.7,143.41,143.53,259054.0,142.7974,142.8371,142.5489,142.6681,259054.0
2024-02-05 10:55:00,143.53,143.84,143.5,143.72,329057.0,142.6681,142.9763,142.6383,142.857,329057.0
2024-02-05 11:00:00,143.71,143.87,143.48,143.52,216651.0,142.8471,143.0061,142.6184,142.6582,216651.0
2024-02-05 11:05:00,143.52,143.83,143.45,143.75,231373.0,142.6582,142.9663,142.5886,142.8868,231373.0
2024-02-05 11:10:00,143.75,143.76,143.5,143.67,204938.0,142.8868,142.8968,142.6383,142.8073,204938.0
2024-02-05 11:15:00,143.68,143.78,143.55,143.6,237034.0,142.8172,142.9166,142.688,142.7377,237034.0
2024-02-05 11:20:00,143.61,143.73,143.41,143.56,268262.0,142.7477,142.8669,142.5489,142.698,268262.0
2024-02-05 11:25:00,143.55,143.56,143.25,143.31,244212.0,142.688,142.698,142.3898,142.4495,244212.0
2024-02-05 11:30:00,143.31,143.53,143.31,143.53,155855.0,142.4495,142.6681,142.4495,142.6681,155855.0
2024-02-05 11:35:00,143.52,143.65,143.43,143.59,199179.0,142.6582,142.7874,142.5687,142.7278,199179.0
2024-02-05 11:40:00,143.59,143.6,143.35,143.46,226579.0,142.7278,142.7377,142.4892,142.5986,226579.0
2024-02-05 11:45:00,143.47,143.53,143.36,143.52,184533.0,142.6085,142.6681,142.4992,142.6582,184533.0
2024-02-05 11:50:00,143.52,143.83,143.47,143.75,216135.0,142.6582,142.9663,142.6085,142.8868,216135.0
2024-02-05 11:55:00,143.74,143.82,143.54,143.6,218028.0,142.8769,142.9564,142.6781,142.7377,218028.0
2024-02-05 12:00:00,143.6,143.6,143.38,143.57,225467.0,142.7377,142.7377,142.519,142.7079,225467.0
2024-02-05 12:05:00,143.58,143.63,143.46,143.51,175556.0,142.7178,142.7675,142.5986,142.6483,175556.0
2024-02-05 12:10:00,143.52,143.54,143.4,143.43,198399.0,142.6582,142.6781,142.5389,142.5687,198399.0
2024-02-05 12:15:00,143.42,143.55,143.4,143.46,128475.0,142.5588,142.688,142.5389,142.5986,128475.0
2024-02-05 12:20:00,143.46,143.5,143.23,143.5,300979.0,142.5986,142.6383,142.3699,142.6383,300979.0
2024-02-05 12:25:00,143.5,143.51,143.38,143.41,153028.0,142.6383,142.6483,142.519,142.5489,153028.0
2024-02-05 12:30:00,143.42,143.52,143.31,143.44,281413.0,142.5588,142.6582,142.4495,142.5787,281413.0
2024-02-05 12:35:00,143.44,143.85,143.43,143.78,294073.0,142.5787,142.9862,142.5687,142.9166,294073.0
2024-02-05 12:40:00,143.76,143.87,143.71,143.84,171106.0,142.8968,143.0061,142.8471,142.9763,171106.0
2024-02-05 12:45:00,143.86,144.03,143.79,144.03,189522.0,142.9962,143.1651,142.9266,143.1651,189522.0
2024-02-05 12:50:00,144.02,144.12,143.94,144.08,172035.0,143.1552,143.2546,143.0757,143.2148,172035.0
2024-02-05 12:55:00,144.07,144.07,143.91,144.03,225238.0,143.2049,143.2049,143.0459,143.1651,225238.0
2024-02-05 13:00:00,144.03,144.23,143.9,144.14,553244.0,143.1651,143.3639,143.0359,143.2745,553244.0
2024-02-05 13:05:00,144.14,144.29,143.99,144.22,283016.0,143.2745,143.4236,143.1254,143.354,283016.0
2024-02-05 13:10:00,144.23,144.4,144.17,144.39,178229.0,143.3639,143.5329,143.3043,143.523,178229.0
2024-02-05 13:15:00,144.38,144.42,144.16,144.2,250175.0,143.513,143.5528,143.2944,143.3341,250175.0
2024-02-05 13:20:00,144.19,144.29,144.11,144.15,198816.0,143.3242,143.4236,143.2447,143.2844,198816.0
2024-02-05 13:25:00,144.15,144.15,143.81,143.83,188868.0,143.2844,143.2844,142.9465,142.9663,188868.0
2024-02-05 13:30:00,143.83,143.89,143.71,143.78,192256.0,142.9663,143.026,142.8471,142.9166,192256.0
2024-02-05 13:35:00,143.79,143.88,143.65,143.72,129578.0,142.9266,143.016,142.7874,142.857,129578.0
2024-02-05 13:40:00,143.73,143.77,143.57,143.58,166516.0,142.8669,142.9067,142.7079,142.7178,166516.0
2024-02-05 13:45:00,143.58,143.61,143.45,143.49,149190.0,142.7178,142.7477,142.5886,142.6284,149190.0
2024-02-05 13:50:00,143.49,143.58,143.35,143.36,184387.0,142.6284,142.7178,142.4892,142.4992,184387.0
2024-02-05 13:55:00,143.35,143.45,143.23,143.43,243392.0,142.4892,142.5886,142.3699,142.5687,243392.0
2024-02-05 14:00:00,143.44,143.47,143.22,143.31,152438.0,142.5787,142.6085,142.36,142.4495,152438.0
2024-02-05 14:05:00,143.31,143.51,143.24,143.5,158142.0,142.4495,142.6483,142.3799,142.6383,158142.0
2024-02-05 14:10:00,143.5,143.66,143.42,143.58,225464.0,142.6383,142.7974,142.5588,142.7178,225464.0
2024-02-05 14:15:00,143.58,143.68,143.48,143.53,166961.0,142.7178,142.8172,142.6184,142.6681,166961.0
2024-02-05 14:20:00,143.53,143.63,143.48,143.56,143500.0,142.6681,142.7675,142.6184,142.698,143500.0
2024-02-05 14:25:00,143.57,143.69,143.54,143.69,153177.0,142.7079,142.8272,142.6781,142.8272,153177.0
2024-02-05 14:30:00,143.7,143.89,143.65,143.88,159088.0,142.8371,143.026,142.7874,143.016,159088.0
2024-02-05 14:35:00,143.87,144.07,143.85,143.95,169288.0,143.0061,143.2049,142.9862,143.0856,169288.0
2024-02-05 14:40:00,143.95,144.14,143.95,144.06,188932.0,143.0856,143.2745,143.0856,143.195,188932.0
2024-02-05 14:45:00,144.06,144.13,143.98,144.0,160878.0,143.195,143.2645,143.1154,143.1353,160878.0
2024-02-05 14:50:00,144.0,144.16,143.97,144.15,187523.0,143.1353,143.2944,143.1055,143.2844,187523.0
2024-02-05 14:55:00,144.14,144.16,144.03,144.07,137485.0,143.2745,143.2944,143.1651,143.2049,137485.0
2024-02-05 15:00:00,144.06,144.06,143.92,143.96,243739.0,143.195,143.195,143.0558,143.0956,243739.0
2024-02-05 15:05:00,143.96,144.03,143.76,143.78,201146.0,143.0956,143.1651,142.8968,142.9166,201146.0
2024-02-05 15:10:00,143.78,143.8,143.57,143.59,260116.0,142.9166,142.9365,142.7079,142.7278,260116.0
2024-02-05 15:15:00,143.59,143.68,143.46,143.55,303337.0,142.7278,142.8172,142.5986,142.688,303337.0
2024-02-05 15:20:00,143.55,143.56,143.39,143.47,187855.0,142.688,142.698,142.529,142.6085,187855.0
2024-02-05 15:25:00,143.47,143.74,143.43,143.7,262471.0,142.6085,142.8769,142.5687,142.8371,262471.0
2024-02-05 15:30:00,143.69,143.72,143.58,143.67,185392.0,142.8272,142.857,142.7178,142.8073,185392.0
2024-02-05 15:35:00,143.67,143.73,143.51,143.62,249571.0,142.8073,142.8669,142.6483,142.7576,249571.0
2024-02-05 15:40:00,143.62,143.74,143.6,143.61,246100.0,142.7576,142.8769,142.7377,142.7477,246100.0
2024-02-05 15:45:00,143.61,143.78,143.59,143.67,292671.0,142.7477,142.9166,142.7278,142.8073,292671.0
2024-02-05 15:50:00,143.68,143.87,143.56,143.71,562347.0,142.8172,143.0061,142.698,142.8471,562347.0
2024-02-05 15:55:00,143.72,143.9,143.59,143.62,1281256.0,142.857,143.0359,142.7278,142.7576,1281256.0
2024-02-06 09:30:00,144.62,145.36,144.56,144.81,1195324.0,143.7516,144.4872,143.692,143.9405,1195324.0
2024-02-06 09:35:00,144.81,144.98,144.43,144.56,514059.0,143.9405,144.1094,143.5627,143.692,514059.0
2024-02-06 09:40:00,144.57,144.9,144.33,144.76,391083.0,143.7019,144.0299,143.4633,143.8908,391083.0
2024-02-06 09:45:00,144.77,144.96,144.49,144.63,305160.0,143.9007,144.0896,143.6224,143.7615,305160.0
2024-02-06 09:50:00,144.67,144.67,144.38,144.5,272648.0,143.8013,143.8013,143.513,143.6323,272648.0
2024-02-06 09:55:00,144.48,144.48,144.26,144.3,219181.0,143.6124,143.6124,143.3938,143.4335,219181.0
2024-02-06 10:00:00,144.27,144.41,144.12,144.3,334670.0,143.4037,143.5429,143.2546,143.4335,334670.0
2024-02-06 10:05:00,144.27,144.55,144.19,144.19,400645.0,143.4037,143.682,143.3242,143.3242,400645.0
2024-02-06 10:10:00,144.19,144.26,144.05,144.21,238199.0,143.3242,143.3938,143.185,143.3441,238199.0
2024-02-06 10:15:00,144.2,144.36,144.12,144.31,211287.0,143.3341,143.4932,143.2546,143.4435,211287.0
2024-02-06 10:20:00,144.32,144.37,143.78,143.83,326760.0,143.4534,143.5031,142.9166,142.9663,326760.0
2024-02-06 10:25:00,143.83,143.97,143.72,143.95,210150.0,142.9663,143.1055,142.857,143.0856,210150.0
2024-02-06 10:30:00,143.95,144.09,143.84,144.09,193143.0,143.0856,143.2248,142.9763,143.2248,193143.0
2024-02-06 10:35:00,144.07,144.12,143.92,144.01,235258.0,143.2049,143.2546,143.0558,143.1453,235258.0
2024-02-06 10:40:00,144.02,144.08,143.88,144.08,192121.0,143.1552,143.2148,143.016,143.2148,192121.0
2024-02-06 10:45:00,144.08,144.26,144.02,144.05,279450.0,143.2148,143.3938,143.1552,143.185,279450.0
2024-02-06 10:50:00,144.06,144.21,143.92,144.14,219979.0,143.195,143.3441,143.0558,143.2745,219979.0
2024-02-06 10:55:00,144.15,144.35,144.12,144.22,270982.0,143.2844,143.4832,143.2546,143.354,270982.0
2024-02-06 11:00:00,144.22,144.31,144.16,144.26,287665.0,143.354,143.4435,143.2944,143.3938,287665.0
2024-02-06 11:05:00,144.27,144.62,144.26,144.5,163854.0,143.4037,143.7516,143.3938,143.6323,163854.0
2024-02-06 11:10:00,144.49,144.67,144.42,144.54,249122.0,143.6224,143.8013,143.5528,143.6721,249122.0
2024-02-06 11:15:00,144.54,144.71,144.4,144.68,271751.0,143.6721,143.8411,143.5329,143.8112,271751.0
2024-02-06 11:20:00,144.68,144.71,144.41,144.6,242245.0,143.8112,143.8411,143.5429,143.7317,242245.0
2024-02-06 11:25:00,144.6,144.62,144.46,144.53,147953.0,143.7317,143.7516,143.5926,143.6621,147953.0
2024-02-06 11:30:00,144.54,144.74,144.54,144.69,155049.0,143.6721,143.8709,143.6721,143.8212,155049.0
2024-02-06 11:35:00,144.7,144.71,144.43,144.59,195375.0,143.8311,143.8411,143.5627,143.7218,195375.0
2024-02-06 11:40:00,144.59,144.75,144.46,144.56,232813.0,143.7218,143.8808,143.5926,143.692,232813.0
2024-02-06 11:45:00,144.56,144.58,144.1,144.1,327894.0,143.692,143.7118,143.2347,143.2347,327894.0
2024-02-06 11:50:00,144.11,144.25,144.03,144.19,164554.0,143.2447,143.3838,143.1651,143.3242,164554.0
2024-02-06 11:55:00,144.18,144.27,144.11,144.12,196530.0,143.3142,143.4037,143.2447,143.2546,196530.0
2024-02-06 12:00:00,144.13,144.26,143.94,144.0,282536.0,143.2645,143.3938,143.0757,143.1353,282536.0
2024-02-06 12:05:00,144.01,144.07,143.93,143.95,215655.0,143.1453,143.2049,143.0657,143.0856,215655.0
2024-02-06 12:10:00,143.96,144.1,143.95,143.96,237172.0,143.0956,143.2347,143.0856,143.0956,237172.0
2024-02-06 12:15:00,143.97,144.12,143.92,143.94,243457.0,143.1055,143.2546,143.0558,143.0757,243457.0
2024-02-06 12:20:00,143.94,144.0,143.84,143.99,183711.0,143.0757,143.1353,142.9763,143.1254,183711.0
2024-02-06 12:25:00,144.0,144.09,143.95,143.99,233174.0,143.1353,143.2248,143.0856,143.1254,233174.0
2024-02-06 12:30:00,144.0,144.02,143.65,143.65,275285.0,143.1353,143.1552,142.7874,142.7874,275285.0
2024-02-06 12:35:00,143.66,143.77,143.6,143.7,232748.0,142.7974,142.9067,142.7377,142.8371,232748.0
2024-02-06 12:40:00,143.7,143.87,143.55,143.86,198025.0,142.8371,143.0061,142.688,142.9962,198025.0
2024-02-06 12:45:00,143.86,143.89,143.41,143.42,229563.0,142.9962,143.026,142.5489,142.5588,229563.0
2024-02-06 12:50:00,143.42,143.6,143.36,143.56,167461.0,142.5588,142.7377,142.4992,142.698,167461.0
2024-02-06 12:55:00,143.56,143.69,143.52,143.56,114028.0,142.698,142.8272,142.6582,142.698,114028.0
2024-02-06 13:00:00,143.56,143.82,143.55,143.81,135259.0,142.698,142.9564,142.688,142.9465,135259.0
2024-02-06 13:05:00,143.81,143.86,143.69,143.69,195348.0,142.9465,142.9962,142.8272,142.8272,195348.0
2024-02-06 13:10:00,143.69,143.73,143.53,143.66,159369.0,142.8272,142.8669,142.6681,142.7974,159369.0
2024-02-06 13:15:00,143.66,143.83,143.66,143.74,234916.0,142.7974,142.9663,142.7974,142.8769,234916.0
2024-02-06 13:20:00,143.73,143.87,143.71,143.72,150786.0,142.8669,143.0061,142.8471,142.857,150786.0
2024-02-06 13:25:00,143.72,143.83,143.7,143.83,123304.0,142.857,142.9663,142.8371,142.9663,123304.0
2024-02-06 13:30:00,143.83,143.9,143.77,143.82,114192.0,142.9663,143.0359,142.9067,142.9564,114192.0
2024-02-06 13:35:00,143.82,143.96,143.79,143.92,105076.0,142.9564,143.0956,142.9266,143.0558,105076.0
2024-02-06 13:40:00,143.92,143.94,143.75,143.85,182640.0,143.0558,143.0757,142.8868,142.9862,182640.0
2024-02-06 13:45:00,143.86,143.9,143.63,143.65,192182.0,142.9962,143.0359,142.7675,142.7874,192182.0
2024-02-06 13:50:00,143.65,143.75,143.59,143.67,140867.0,142.7874,142.8868,142.7278,142.8073,140867.0
2024-02-06 13:55:00,143.68,143.75,143.65,143.73,112374.0,142.8172,142.8868,142.7874,142.8669,112374.0
2024-02-06 14:00:00,143.72,143.77,143.6,143.66,146391.0,142.857,142.9067,142.7377,142.7974,146391.0
2024-02-06 14:05:00,143.67,143.67,143.26,143.27,203557.0,142.8073,142.8073,142.3998,142.4097,203557.0
2024-02-06 14:10:00,143.26,143.34,143.19,143.28,163024.0,142.3998,142.4793,142.3302,142.4196,163024.0
2024-02-06 14:15:00,143.27,143.41,143.25,143.4,164852.0,142.4097,142.5489,142.3898,142.5389,164852.0
2024-02-06 14:20:00,143.39,143.6,143.36,143.55,109353.0,142.529,142.7377,142.4992,142.688,109353.0
2024-02-06 14:25:00,143.54,143.61,143.4,143.43,158791.0,142.6781,142.7477,142.5389,142.5687,158791.0
2024-02-06 14:30:00,143.43,143.53,143.42,143.5,130931.0,142.5687,142.6681,142.5588,142.6383,130931.0
2024-02-06 14:35:00,143.5,143.52,143.3,143.41,149534.0,142.6383,142.6582,142.4395,142.5489,149534.0
2024-02-06 14:40:00,143.4,143.47,143.37,143.44,142276.0,142.5389,142.6085,142.5091,142.5787,142276.0
2024-02-06 14:45:00,143.44,143.54,143.42,143.52,184717.0,142.5787,142.6781,142.5588,142.6582,184717.0
2024-02-06 14:50:00,143.53,143.58,143.46,143.55,180354.0,142.6681,142.7178,142.5986,142.688,180354.0
2024-02-06 14:55:00,143.56,143.74,143.52,143.65,262406.0,142.698,142.8769,142.6582,142.7874,262406.0
2024-02-06 15:00:00,143.65,143.67,143.52,143.58,191253.0,142.7874,142.8073,142.6582,142.7178,191253.0
2024-02-06 15:05:00,143.58,143.73,143.58,143.62,212993.0,142.7178,142.8669,142.7178,142.7576,212993.0
2024-02-06 15:10:00,143.62,143.76,143.61,143.74,200295.0,142.7576,142.8968,142.7477,142.8769,200295.0
2024-02-06 15:15:00,143.74,143.83,143.68,143.82,177562.0,142.8769,142.9663,142.8172,142.9564,177562.0
2024-02-06 15:20:00,143.82,143.89,143.76,143.76,157404.0,142.9564,143.026,142.8968,142.8968,157404.0
2024-02-06 15:25:00,143.76,143.81,143.69,143.77,150914.0,142.8968,142.9465,142.8272,142.9067,150914.0
2024-02-06 15:30:00,143.77,143.83,143.54,143.6,213197.0,142.9067,142.9663,142.6781,142.7377,213197.0
2024-02-06 15:35:00,143.59,143.61,143.44,143.44,191398.0,142.7278,142.7477,142.5787,142.5787,191398.0
2024-02-06 15:40:00,143.45,143.59,143.39,143.55,250821.0,142.5886,142.7278,142.529,142.688,250821.0
2024-02-06 15:45:00,143.56,143.71,143.5,143.63,317273.0,142.698,142.8471,142.6383,142.7675,317273.0
2024-02-06 15:50:00,143.63,144.03,143.61,143.88,763194.0,142.7675,143.1651,142.7477,143.016,763194.0
2024-02-06 15:55:00,143.87,144.18,143.87,144.15,1242545.0,143.0061,143.3142,143.0061,143.2844,1242545.0
2024-02-07 09:30:00,144.76,145.0,144.6,144.75,799431.0,143.8908,144.1293,143.7317,143.8808,799431.0
2024-02-07 09:35:00,144.76,144.79,144.57,144.7,309389.0,143.8908,143.9206,143.7019,143.8311,309389.0
2024-02-07 09:40:00,144.71,144.78,144.52,144.66,257765.0,143.8411,143.9106,143.6522,143.7914,257765.0
2024-02-07 09:45:00,144.66,144.88,144.46,144.69,276569.0,143.7914,144.01,143.5926,143.8212,276569.0
2024-02-07 09:50:00,144.69,144.75,144.32,144.32,194128.0,143.8212,143.8808,143.4534,143.4534,194128.0
2024-02-07 09:55:00,144.34,144.35,144.1,144.22,251049.0,143.4733,143.4832,143.2347,143.354,251049.0
2024-02-07 10:00:00,144.2,144.3,143.94,143.97,338820.0,143.3341,143.4335,143.0757,143.1055,338820.0
2024-02-07 10:05:00,143.97,144.48,143.92,144.45,346493.0,143.1055,143.6124,143.0558,143.5826,346493.0
2024-02-07 10:10:00,144.46,144.84,144.38,144.75,382197.0,143.5926,143.9703,143.513,143.8808,382197.0
2024-02-07 10:15:00,144.75,144.98,144.7,144.91,382234.0,143.8808,144.1094,143.8311,144.0399,382234.0
2024-02-07 10:20:00,144.91,145.17,144.84,145.15,576151.0,144.0399,144.2983,143.9703,144.2784,576151.0
2024-02-07 10:25:00,145.15,145.3,145.02,145.26,611606.0,144.2784,144.4275,144.1492,144.3878,611606.0
2024-02-07 10:30:00,145.25,145.31,144.91,145.08,359372.0,144.3778,144.4375,144.0399,144.2088,359372.0
2024-02-07 10:35:00,145.08,145.1,144.79,145.0,172162.0,144.2088,144.2287,143.9206,144.1293,172162.0
2024-02-07 10:40:00,145.0,145.02,144.86,144.96,187271.0,144.1293,144.1492,143.9902,144.0896,187271.0
2024-02-07 10:45:00,144.95,144.95,144.75,144.82,230166.0,144.0796,144.0796,143.8808,143.9504,230166.0
2024-02-07 10:50:00,144.83,144.94,144.66,144.67,169031.0,143.9603,144.0697,143.7914,143.8013,169031.0
2024-02-07 10:55:00,144.66,144.77,144.52,144.64,221417.0,143.7914,143.9007,143.6522,143.7715,221417.0
2024-02-07 11:00:00,144.66,144.75,144.5,144.69,134555.0,143.7914,143.8808,143.6323,143.8212,134555.0
2024-02-07 11:05:00,144.68,144.79,144.59,144.75,108729.0,143.8112,143.9206,143.7218,143.8808,108729.0
2024-02-07 11:10:00,144.76,144.81,144.69,144.76,94783.0,143.8908,143.9405,143.8212,143.8908,94783.0
2024-02-07 11:15:00,144.77,144.78,144.6,144.7,143626.0,143.9007,143.9106,143.7317,143.8311,143626.0
2024-02-07 11:20:00,144.69,144.71,144.49,144.5,129437.0,143.8212,143.8411,143.6224,143.6323,129437.0
2024-02-07 11:25:00,144.5,144.71,144.46,144.64,140071.0,143.6323,143.8411,143.5926,143.7715,140071.0
2024-02-07 11:30:00,144.64,144.72,144.51,144.54,102486.0,143.7715,143.851,143.6423,143.6721,102486.0
2024-02-07 11:35:00,144.55,144.63,144.5,144.58,124831.0,143.682,143.7615,143.6323,143.7118,124831.0
2024-02-07 11:40:00,144.59,144.63,144.48,144.61,126721.0,143.7218,143.7615,143.6124,143.7417,126721.0
2024-02-07 11:45:00,144.63,144.8,144.61,144.8,168283.0,143.7615,143.9305,143.7417,143.9305,168283.0
2024-02-07 11:50:00,144.8,145.21,144.8,145.21,241440.0,143.9305,144.3381,143.9305,144.3381,241440.0
2024-02-07 11:55:00,145.22,145.35,144.99,145.05,283543.0,144.348,144.4772,144.1194,144.179,283543.0
2024-02-07 12:00:00,145.06,145.16,145.0,145.11,98532.0,144.189,144.2884,144.1293,144.2387,98532.0
2024-02-07 12:05:00,145.11,145.18,145.02,145.15,106846.0,144.2387,144.3082,144.1492,144.2784,106846.0
2024-02-07 12:10:00,145.16,145.18,145.04,145.17,84936.0,144.2884,144.3082,144.1691,144.2983,84936.0
2024-02-07 12:15:00,145.17,145.36,145.14,145.27,186169.0,144.2983,144.4872,144.2685,144.3977,186169.0
2024-02-07 12:20:00,145.27,145.28,145.1,145.15,113439.0,144.3977,144.4076,144.2287,144.2784,113439.0
2024-02-07 12:25:00,145.15,145.16,145.0,145.09,119390.0,144.2784,144.2884,144.1293,144.2188,119390.0
2024-02-07 12:30:00,145.09,145.17,144.91,144.95,208139.0,144.2188,144.2983,144.0399,144.0796,208139.0
2024-02-07 12:35:00,144.96,145.0,144.8,144.84,115409.0,144.0896,144.1293,143.9305,143.9703,115409.0
2024-02-07 12:40:00,144.85,144.85,144.63,144.81,127437.0,143.9802,143.9802,143.7615,143.9405,127437.0
2024-02-07 12:45:00,144.8,144.85,144.71,144.75,100918.0,143.9305,143.9802,143.8411,143.8808,100918.0
2024-02-07 12:50:00,144.76,144.93,144.74,144.92,94743.0,143.8908,144.0597,143.8709,144.0498,94743.0
2024-02-07 12:55:00,144.94,144.95,144.82,144.88,106855.0,144.0697,144.0796,143.9504,144.01,106855.0
2024-02-07 13:00:00,144.88,145.02,144.61,144.64,233170.0,144.01,144.1492,143.7417,143.7715,233170.0
2024-02-07 13:05:00,144.64,144.81,144.58,144.78,117129.0,143.7715,143.9405,143.7118,143.9106,117129.0
2024-02-07 13:10:00,144.76,144.9,144.76,144.9,91738.0,143.8908,144.0299,143.8908,144.0299,91738.0
2024-02-07 13:15:00,144.89,144.99,144.84,144.89,93213.0,144.02,144.1194,143.9703,144.02,93213.0
2024-02-07 13:20:00,144.88,145.04,144.87,145.03,100181.0,144.01,144.1691,144.0001,144.1591,100181.0
2024-02-07 13:25:00,145.03,145.15,144.99,145.14,103894.0,144.1591,144.2784,144.1194,144.2685,103894.0
2024-02-07 13:30:00,145.14,145.23,145.1,145.16,114380.0,144.2685,144.3579,144.2287,144.2884,114380.0
2024-02-07 13:35:00,145.17,145.17,145.01,145.09,89905.0,144.2983,144.2983,144.1393,144.2188,89905.0
2024-02-07 13:40:00,145.09,145.15,144.96,145.15,119597.0,144.2188,144.2784,144.0896,144.2784,119597.0
2024-02-07 13:45:00,145.16,145.34,145.14,145.31,195908.0,144.2884,144.4673,144.2685,144.4375,195908.0
2024-02-07 13:50:00,145.3,145.4,145.26,145.28,217721.0,144.4275,144.5269,144.3878,144.4076,217721.0
2024-02-07 13:55:00,145.28,145.33,145.13,145.14,157876.0,144.4076,144.4573,144.2585,144.2685,157876.0
2024-02-07 14:00:00,145.13,145.22,145.06,145.1,94667.0,144.2585,144.348,144.189,144.2287,94667.0
2024-02-07 14:05:00,145.09,145.14,145.06,145.14,92399.0,144.2188,144.2685,144.189,144.2685,92399.0
2024-02-07 14:10:00,145.14,145.26,145.13,145.22,108624.0,144.2685,144.3878,144.2585,144.348,108624.0
2024-02-07 14:15:00,145.22,145.3,145.19,145.22,119058.0,144.348,144.4275,144.3182,144.348,119058.0
2024-02-07 14:20:00,145.22,145.32,145.2,145.31,113199.0,144.348,144.4474,144.3281,144.4375,113199.0
2024-02-07 14:25:00,145.3,145.36,145.25,145.28,98122.0,144.4275,144.4872,144.3778,144.4076,98122.0
2024-02-07 14:30:00,145.28,145.39,145.25,145.35,136181.0,144.4076,144.517,144.3778,144.4772,136181.0
2024-02-07 14:35:00,145.34,145.36,145.25,145.36,141843.0,144.4673,144.4872,144.3778,144.4872,141843.0
2024-02-07 14:40:00,145.36,145.37,145.3,145.31,139714.0,144.4872,144.4971,144.4275,144.4375,139714.0
2024-02-07 14:45:00,145.3,145.31,145.15,145.16,148392.0,144.4275,144.4375,144.2784,144.2884,148392.0
2024-02-07 14:50:00,145.16,145.3,145.14,145.25,94799.0,144.2884,144.4275,144.2685,144.3778,94799.0
2024-02-07 14:55:00,145.27,145.29,145.23,145.26,94475.0,144.3977,144.4176,144.3579,144.3878,94475.0
2024-02-07 15:00:00,145.25,145.37,145.21,145.3,130154.0,144.3778,144.4971,144.3381,144.4275,130154.0
2024-02-07 15:05:00,145.31,145.34,145.26,145.28,141019.0,144.4375,144.4673,144.3878,144.4076,141019.0
2024-02-07 15:10:00,145.29,145.37,145.24,145.33,187625.0,144.4176,144.4971,144.3679,144.4573,187625.0
2024-02-07 15:15:00,145.32,145.39,145.21,145.38,189136.0,144.4474,144.517,144.3381,144.507,189136.0
2024-02-07 15:20:00,145.38,145.56,145.36,145.55,240651.0,144.507,144.686,144.4872,144.676,240651.0
2024-02-07 15:25:00,145.56,145.56,145.44,145.46,198942.0,144.686,144.686,144.5667,144.5866,198942.0
2024-02-07 15:30:00,145.46,145.5,145.39,145.48,231113.0,144.5866,144.6263,144.517,144.6064,231113.0
2024-02-07 15:35:00,145.48,145.54,145.44,145.52,220842.0,144.6064,144.6661,144.5667,144.6462,220842.0
2024-02-07 15:40:00,145.53,145.58,145.44,145.58,255436.0,144.6561,144.7058,144.5667,144.7058,255436.0
2024-02-07 15:45:00,145.57,145.62,145.43,145.46,255698.0,144.6959,144.7456,144.5567,144.5866,255698.0
2024-02-07 15:50:00,145.46,145.52,145.26,145.37,453828.0,144.5866,144.6462,144.3878,144.4971,453828.0
2024-02-07 15:55:00,145.37,145.58,145.31,145.55,873812.0,144.4971,144.7058,144.4375,144.676,873812.0
2024-02-08 09:30:00,145.79,146.33,145.67,145.99,989291.0,144.9146,145.4513,144.7953,145.1134,989291.0
2024-02-08 09:35:00,145.98,146.26,145.94,146.15,270710.0,145.1034,145.3817,145.0637,145.2724,270710.0
2024-02-08 09:40:00,146.15,146.33,145.93,146.0,500220.0,145.2724,145.4513,145.0537,145.1233,500220.0
2024-02-08 09:45:00,146.01,146.2,145.86,145.97,363372.0,145.1332,145.3221,144.9842,145.0935,363372.0
2024-02-08 09:50:00,145.98,146.0,145.42,145.47,346999.0,145.1034,145.1233,144.5468,144.5965,346999.0
2024-02-08 09:55:00,145.48,145.59,145.1,145.37,425468.0,144.6064,144.7158,144.2287,144.4971,425468.0
2024-02-08 10:00:00,145.42,145.71,145.34,145.56,243494.0,144.5468,144.8351,144.4673,144.686,243494.0
2024-02-08 10:05:00,145.61,145.88,145.5,145.75,207556.0,144.7357,145.004,144.6263,144.8748,207556.0
2024-02-08 10:10:00,145.75,146.01,145.75,145.93,182886.0,144.8748,145.1332,144.8748,145.0537,182886.0
2024-02-08 10:15:00,145.93,146.18,145.93,146.06,203143.0,145.0537,145.3022,145.0537,145.1829,203143.0
2024-02-08 10:20:00,146.06,146.19,145.94,145.99,180348.0,145.1829,145.3122,145.0637,145.1134,180348.0
2024-02-08 10:25:00,145.99,146.02,145.81,145.86,135477.0,145.1134,145.1432,144.9345,144.9842,135477.0
2024-02-08 10:30:00,145.87,145.9,145.62,145.84,176888.0,144.9941,145.0239,144.7456,144.9643,176888.0
2024-02-08 10:35:00,145.84,145.95,145.73,145.87,207869.0,144.9643,145.0736,144.8549,144.9941,207869.0
2024-02-08 10:40:00,145.88,145.95,145.71,145.94,144612.0,145.004,145.0736,144.8351,145.0637,144612.0
2024-02-08 10:45:00,145.94,146.09,145.86,146.09,137242.0,145.0637,145.2128,144.9842,145.2128,137242.0
2024-02-08 10:50:00,146.1,146.2,146.04,146.16,164424.0,145.2227,145.3221,145.1631,145.2823,164424.0
2024-02-08 10:55:00,146.17,146.19,146.09,146.12,100820.0,145.2923,145.3122,145.2128,145.2426,100820.0
2024-02-08 11:00:00,146.11,146.11,145.93,146.08,155376.0,145.2326,145.2326,145.0537,145.2028,155376.0
2024-02-08 11:05:00,146.08,146.14,145.86,145.89,122570.0,145.2028,145.2625,144.9842,145.014,122570.0
2024-02-08 11:10:00,145.89,146.01,145.85,145.94,183483.0,145.014,145.1332,144.9742,145.0637,183483.0
2024-02-08 11:15:00,145.94,145.97,145.77,145.81,136966.0,145.0637,145.0935,144.8947,144.9345,136966.0
2024-02-08 11:20:00,145.81,145.97,145.77,145.83,122544.0,144.9345,145.0935,144.8947,144.9543,122544.0
2024-02-08 11:25:00,145.83,145.91,145.73,145.84,113687.0,144.9543,145.0338,144.8549,144.9643,113687.0
2024-02-08 11:30:00,145.84,146.01,145.82,145.98,119687.0,144.9643,145.1332,144.9444,145.1034,119687.0
2024-02-08 11:35:00,145.97,146.03,145.93,145.98,111110.0,145.0935,145.1531,145.0537,145.1034,111110.0
2024-02-08 11:40:00,145.98,145.99,145.76,145.77,118260.0,145.1034,145.1134,144.8848,144.8947,118260.0
2024-02-08 11:45:00,145.76,145.77,145.63,145.65,150987.0,144.8848,144.8947,144.7555,144.7754,150987.0
2024-02-08 11:50:00,145.66,145.77,145.66,145.72,102843.0,144.7854,144.8947,144.7854,144.845,102843.0
2024-02-08 11:55:00,145.73,145.86,145.68,145.83,79886.0,144.8549,144.9842,144.8052,144.9543,79886.0
2024-02-08 12:00:00,145.82,145.86,145.74,145.75,71401.0,144.9444,144.9842,144.8649,144.8748,71401.0
2024-02-08 12:05:00,145.75,145.79,145.72,145.75,100101.0,144.8748,144.9146,144.845,144.8748,100101.0
2024-02-08 12:10:00,145.75,145.87,145.75,145.85,146242.0,144.8748,144.9941,144.8748,144.9742,146242.0
2024-02-08 12:15:00,145.86,145.9,145.8,145.86,125827.0,144.9842,145.0239,144.9245,144.9842,125827.0
2024-02-08 12:20:00,145.85,145.97,145.81,145.94,123415.0,144.9742,145.0935,144.9345,145.0637,123415.0
2024-02-08 12:25:00,145.94,146.05,145.91,146.04,190843.0,145.0637,145.173,145.0338,145.1631,190843.0
2024-02-08 12:30:00,146.05,146.15,146.02,146.14,133074.0,145.173,145.2724,145.1432,145.2625,133074.0
2024-02-08 12:35:00,146.15,146.17,146.02,146.04,105806.0,145.2724,145.2923,145.1432,145.1631,105806.0
2024-02-08 12:40:00,146.05,146.05,145.85,145.93,70171.0,145.173,145.173,144.9742,145.0537,70171.0
2024-02-08 12:45:00,145.93,145.94,145.75,145.75,78788.0,145.0537,145.0637,144.8748,144.8748,78788.0
2024-02-08 12:50:00,145.76,145.88,145.76,145.8,81207.0,144.8848,145.004,144.8848,144.9245,81207.0
2024-02-08 12:55:00,145.8,145.8,145.69,145.74,102594.0,144.9245,144.9245,144.8152,144.8649,102594.0
2024-02-08 13:00:00,145.74,146.03,145.72,145.95,168324.0,144.8649,145.1531,144.845,145.0736,168324.0
2024-02-08 13:05:00,145.95,146.0,145.89,145.98,150050.0,145.0736,145.1233,145.014,145.1034,150050.0
2024-02-08 13:10:00,145.98,146.0,145.92,145.99,99205.0,145.1034,145.1233,145.0438,145.1134,99205.0
2024-02-08 13:15:00,145.98,145.99,145.79,145.81,102018.0,145.1034,145.1134,144.9146,144.9345,102018.0
2024-02-08 13:20:00,145.81,145.84,145.73,145.78,76489.0,144.9345,144.9643,144.8549,144.9046,76489.0
2024-02-08 13:25:00,145.79,145.87,145.78,145.81,86280.0,144.9146,144.9941,144.9046,144.9345,86280.0
2024-02-08 13:30:00,145.8,145.84,145.74,145.75,105739.0,144.9245,144.9643,144.8649,144.8748,105739.0
2024-02-08 13:35:00,145.75,145.86,145.7,145.78,104382.0,144.8748,144.9842,144.8251,144.9046,104382.0
2024-02-08 13:40:00,145.78,145.81,145.68,145.71,146835.0,144.9046,144.9345,144.8052,144.8351,146835.0
2024-02-08 13:45:00,145.71,145.71,145.63,145.66,129772.0,144.8351,144.8351,144.7555,144.7854,129772.0
2024-02-08 13:50:00,145.66,145.66,145.4,145.42,243039.0,144.7854,144.7854,144.5269,144.5468,243039.0
2024-02-08 13:55:00,145.41,145.49,145.41,145.47,128410.0,144.5369,144.6164,144.5369,144.5965,128410.0
2024-02-08 14:00:00,145.47,145.51,145.33,145.33,159468.0,144.5965,144.6363,144.4573,144.4573,159468.0
2024-02-08 14:05:00,145.33,145.38,145.2,145.25,171085.0,144.4573,144.507,144.3281,144.3778,171085.0
2024-02-08 14:10:00,145.26,145.39,145.24,145.35,149700.0,144.3878,144.517,144.3679,144.4772,149700.0
2024-02-08 14:15:00,145.35,145.38,145.23,145.37,135722.0,144.4772,144.507,144.3579,144.4971,135722.0
2024-02-08 14:20:00,145.36,145.43,145.32,145.34,134432.0,144.4872,144.5567,144.4474,144.4673,134432.0
2024-02-08 14:25:00,145.34,145.42,145.31,145.39,158424.0,144.4673,144.5468,144.4375,144.517,158424.0
2024-02-08 14:30:00,145.39,145.5,145.37,145.46,146447.0,144.517,144.6263,144.4971,144.5866,146447.0
2024-02-08 14:35:00,145.44,145.52,145.35,145.51,124014.0,144.5667,144.6462,144.4772,144.6363,124014.0
2024-02-08 14:40:00,145.52,145.73,145.5,145.61,170653.0,144.6462,144.8549,144.6263,144.7357,170653.0
2024-02-08 14:45:00,145.61,145.66,145.5,145.54,125796.0,144.7357,144.7854,144.6263,144.6661,125796.0
2024-02-08 14:50:00,145.55,145.65,145.53,145.64,121894.0,144.676,144.7754,144.6561,144.7655,121894.0
2024-02-08 14:55:00,145.65,145.79,145.63,145.72,163190.0,144.7754,144.9146,144.7555,144.845,163190.0
2024-02-08 15:00:00,145.71,145.8,145.69,145.71,131985.0,144.8351,144.9245,144.8152,144.8351,131985.0
2024-02-08 15:05:00,145.7,145.83,145.69,145.78,144476.0,144.8251,144.9543,144.8152,144.9046,144476.0
2024-02-08 15:10:00,145.78,145.89,145.76,145.76,125454.0,144.9046,145.014,144.8848,144.8848,125454.0
2024-02-08 15:15:00,145.75,145.87,145.72,145.84,134661.0,144.8748,144.9941,144.845,144.9643,134661.0
2024-02-08 15:20:00,145.84,145.93,145.83,145.92,139837.0,144.9643,145.0537,144.9543,145.0438,139837.0
2024-02-08 15:25:00,145.92,145.95,145.85,145.94,156798.0,145.0438,145.0736,144.9742,145.0637,156798.0
2024-02-08 15:30:00,145.93,146.0,145.88,145.92,199158.0,145.0537,145.1233,145.004,145.0438,199158.0
2024-02-08 15:35:00,145.93,145.98,145.9,145.92,148813.0,145.0537,145.1034,145.0239,145.0438,148813.0
2024-02-08 15:40:00,145.93,145.96,145.86,145.93,228882.0,145.0537,145.0835,144.9842,145.0537,228882.0
2024-02-08 15:45:00,145.92,146.0,145.85,145.96,291485.0,145.0438,145.1233,144.9742,145.0835,291485.0
2024-02-08 15:50:00,145.96,146.09,145.85,145.91,440376.0,145.0835,145.2128,144.9742,145.0338,440376.0
2024-02-08 15:55:00,145.9,146.06,145.78,145.93,1035056.0,145.0239,145.1829,144.9046,145.0537,1035056.0
2024-02-09 09:30:00,146.69,146.8,146.18,146.78,708809.0,145.8092,145.9185,145.3022,145.8986,708809.0
2024-02-09 09:35:00,146.76,147.02,146.61,146.8,361512.0,145.8787,146.1372,145.7296,145.9185,361512.0
2024-02-09 09:40:00,146.8,146.89,146.55,146.82,245391.0,145.9185,146.008,145.67,145.9384,245391.0
2024-02-09 09:45:00,146.82,146.87,146.6,146.72,249344.0,145.9384,145.9881,145.7197,145.839,249344.0
2024-02-09 09:50:00,146.71,146.99,146.67,146.8,251556.0,145.829,146.1074,145.7893,145.9185,251556.0
2024-02-09 09:55:00,146.81,147.33,146.79,147.3,377448.0,145.9284,146.4453,145.9086,146.4155,377448.0
2024-02-09 10:00:00,147.31,147.52,147.04,147.08,443566.0,146.4254,146.6342,146.1571,146.1968,443566.0
2024-02-09 10:05:00,147.08,147.17,147.0,147.01,183059.0,146.1968,146.2863,146.1173,146.1272,183059.0
2024-02-09 10:10:00,147.01,147.07,146.8,147.07,234064.0,146.1272,146.1869,145.9185,146.1869,234064.0
2024-02-09 10:15:00,147.06,147.54,147.06,147.38,368681.0,146.1769,146.6541,146.1769,146.495,368681.0
2024-02-09 10:20:00,147.39,147.57,147.32,147.55,295655.0,146.505,146.6839,146.4354,146.664,295655.0
2024-02-09 10:25:00,147.56,147.69,147.45,147.69,241419.0,146.6739,146.8032,146.5646,146.8032,241419.0
2024-02-09 10:30:00,147.69,147.81,147.56,147.66,280441.0,146.8032,146.9224,146.6739,146.7733,280441.0
2024-02-09 10:35:00,147.66,147.85,147.56,147.74,336583.0,146.7733,146.9622,146.6739,146.8529,336583.0
2024-02-09 10:40:00,147.73,147.99,147.7,147.95,247309.0,146.8429,147.1014,146.8131,147.0616,247309.0
2024-02-09 10:45:00,147.94,148.12,147.92,148.1,266105.0,147.0517,147.2306,147.0318,147.2107,266105.0
2024-02-09 10:50:00,148.1,148.53,148.07,148.36,423942.0,147.2107,147.6381,147.1809,147.4691,423942.0
2024-02-09 10:55:00,148.36,148.55,148.1,148.49,363351.0,147.4691,147.658,147.2107,147.5984,363351.0
2024-02-09 11:00:00,148.49,148.72,148.48,148.56,324540.0,147.5984,147.827,147.5884,147.6679,324540.0
2024-02-09 11:05:00,148.56,148.74,148.51,148.52,319126.0,147.6679,147.8469,147.6182,147.6282,319126.0
2024-02-09 11:10:00,148.53,148.86,148.52,148.58,342743.0,147.6381,147.9661,147.6282,147.6878,342743.0
2024-02-09 11:15:00,148.58,148.69,148.5,148.58,334455.0,147.6878,147.7972,147.6083,147.6878,334455.0
2024-02-09 11:20:00,148.57,148.6,148.42,148.54,271665.0,147.6779,147.7077,147.5288,147.6481,271665.0
2024-02-09 11:25:00,148.54,148.76,148.49,148.52,222815.0,147.6481,147.8667,147.5984,147.6282,222815.0
2024-02-09 11:30:00,148.51,148.61,148.36,148.59,180425.0,147.6182,147.7176,147.4691,147.6978,180425.0
2024-02-09 11:35:00,148.58,148.67,148.44,148.63,220781.0,147.6878,147.7773,147.5487,147.7375,220781.0
2024-02-09 11:40:00,148.63,148.83,148.63,148.68,250370.0,147.7375,147.9363,147.7375,147.7872,250370.0
2024-02-09 11:45:00,148.68,149.0,148.68,148.81,299644.0,147.7872,148.1053,147.7872,147.9164,299644.0
2024-02-09 11:50:00,148.81,148.85,148.56,148.67,151990.0,147.9164,147.9562,147.6679,147.7773,151990.0
2024-02-09 11:55:00,148.68,148.78,148.59,148.72,159425.0,147.7872,147.8866,147.6978,147.827,159425.0
2024-02-09 12:00:00,148.71,148.77,148.56,148.61,139440.0,147.817,147.8767,147.6679,147.7176,139440.0
2024-02-09 12:05:00,148.62,148.74,148.56,148.74,130974.0,147.7276,147.8469,147.6679,147.8469,130974.0
2024-02-09 12:10:00,148.73,148.87,148.72,148.84,149739.0,147.8369,147.9761,147.827,147.9463,149739.0
2024-02-09 12:15:00,148.85,148.92,148.73,148.79,118427.0,147.9562,148.0258,147.8369,147.8966,118427.0
2024-02-09 12:20:00,148.78,148.88,148.78,148.87,98483.0,147.8866,147.986,147.8866,147.9761,98483.0
2024-02-09 12:25:00,148.88,149.0,148.86,148.99,151569.0,147.986,148.1053,147.9661,148.0954,151569.0
2024-02-09 12:30:00,148.98,149.12,148.93,149.09,219289.0,148.0854,148.2246,148.0357,148.1948,219289.0
2024-02-09 12:35:00,149.1,149.17,148.98,149.0,168561.0,148.2047,148.2743,148.0854,148.1053,168561.0
2024-02-09 12:40:00,149.0,149.14,149.0,149.13,109588.0,148.1053,148.2445,148.1053,148.2345,109588.0
2024-02-09 12:45:00,149.13,149.27,149.11,149.19,200007.0,148.2345,148.3737,148.2146,148.2942,200007.0
2024-02-09 12:50:00,149.19,149.34,149.12,149.19,224003.0,148.2942,148.4433,148.2246,148.2942,224003.0
2024-02-09 12:55:00,149.19,149.2,149.1,149.18,123748.0,148.2942,148.3041,148.2047,148.2842,123748.0
2024-02-09 13:00:00,149.19,149.26,149.15,149.21,102365.0,148.2942,148.3637,148.2544,148.314,102365.0
2024-02-09 13:05:00,149.21,149.44,149.19,149.33,218924.0,148.314,148.5427,148.2942,148.4333,218924.0
2024-02-09 13:10:00,149.33,149.4,149.29,149.32,197900.0,148.4333,148.5029,148.3936,148.4234,197900.0
2024-02-09 13:15:00,149.31,149.36,149.21,149.23,100342.0,148.4134,148.4631,148.314,148.3339,100342.0
2024-02-09 13:20:00,149.22,149.27,149.13,149.18,149467.0,148.324,148.3737,148.2345,148.2842,149467.0
2024-02-09 13:25:00,149.17,149.27,149.1,149.16,125375.0,148.2743,148.3737,148.2047,148.2643,125375.0
2024-02-09 13:30:00,149.17,149.26,149.15,149.22,119214.0,148.2743,148.3637,148.2544,148.324,119214.0
2024-02-09 13:35:00,149.21,149.28,149.16,149.17,125088.0,148.314,148.3836,148.2643,148.2743,125088.0
2024-02-09 13:40:00,149.16,149.16,149.0,149.01,125117.0,148.2643,148.2643,148.1053,148.1152,125117.0
2024-02-09 13:45:00,149.0,149.05,148.84,148.87,202985.0,148.1053,148.155,147.9463,147.9761,202985.0
2024-02-09 13:50:00,148.88,148.97,148.83,148.92,161353.0,147.986,148.0755,147.9363,148.0258,161353.0
2024-02-09 13:55:00,148.93,149.05,148.89,148.9,107990.0,148.0357,148.155,147.996,148.0059,107990.0
2024-02-09 14:00:00,148.91,148.93,148.74,148.75,105586.0,148.0158,148.0357,147.8469,147.8568,105586.0
2024-02-09 14:05:00,148.75,148.85,148.75,148.83,131886.0,147.8568,147.9562,147.8568,147.9363,131886.0
2024-02-09 14:10:00,148.83,148.92,148.83,148.89,90963.0,147.9363,148.0258,147.9363,147.996,90963.0
2024-02-09 14:15:00,148.88,148.89,148.8,148.85,102085.0,147.986,147.996,147.9065,147.9562,102085.0
2024-02-09 14:20:00,148.85,148.86,148.74,148.81,128511.0,147.9562,147.9661,147.8469,147.9164,128511.0
2024-02-09 14:25:00,148.81,148.9,148.78,148.79,80872.0,147.9164,148.0059,147.8866,147.8966,80872.0
2024-02-09 14:30:00,148.79,148.88,148.76,148.85,77861.0,147.8966,147.986,147.8667,147.9562,77861.0
2024-02-09 14:35:00,148.85,148.88,148.81,148.85,77608.0,147.9562,147.986,147.9164,147.9562,77608.0
2024-02-09 14:40:00,148.86,149.23,148.86,149.23,239641.0,147.9661,148.3339,147.9661,148.3339,239641.0
2024-02-09 14:45:00,149.22,149.3,149.2,149.29,175999.0,148.324,148.4035,148.3041,148.3936,175999.0
2024-02-09 14:50:00,149.3,149.32,149.23,149.24,174458.0,148.4035,148.4234,148.3339,148.3439,174458.0
2024-02-09 14:55:00,149.24,149.33,149.16,149.16,183303.0,148.3439,148.4333,148.2643,148.2643,183303.0
2024-02-09 15:00:00,149.17,149.24,148.98,149.03,183673.0,148.2743,148.3439,148.0854,148.1351,183673.0
2024-02-09 15:05:00,149.04,149.15,148.98,149.03,152972.0,148.1451,148.2544,148.0854,148.1351,152972.0
2024-02-09 15:10:00,149.03,149.08,148.96,149.02,194269.0,148.1351,148.1848,148.0655,148.1252,194269.0
2024-02-09 15:15:00,149.03,149.14,149.01,149.04,148464.0,148.1351,148.2445,148.1152,148.1451,148464.0
2024-02-09 15:20:00,149.04,149.08,148.95,149.05,139011.0,148.1451,148.1848,148.0556,148.155,139011.0
2024-02-09 15:25:00,149.05,149.08,148.94,149.01,192421.0,148.155,148.1848,148.0457,148.1152,192421.0
2024-02-09 15:30:00,149.0,149.01,148.85,148.86,191335.0,148.1053,148.1152,147.9562,147.9661,191335.0
2024-02-09 15:35:00,148.86,148.88,148.8,148.82,185257.0,147.9661,147.986,147.9065,147.9264,185257.0
2024-02-09 15:40:00,148.82,148.95,148.82,148.91,192452.0,147.9264,148.0556,147.9264,148.0158,192452.0
2024-02-09 15:45:00,148.92,149.0,148.86,148.9,301007.0,148.0258,148.1053,147.9661,148.0059,301007.0
2024-02-09 15:50:00,148.9,149.08,148.8,148.89,772796.0,148.0059,148.1848,147.9065,147.996,772796.0
2024-02-09 15:55:00,148.89,149.07,148.87,149.03,1218445.0,147.996,148.1749,147.9761,148.1351,1218445.0
2024-02-12 09:30:00,148.48,148.79,148.13,148.56,920160.0,147.5884,147.8966,147.2405,147.6679,920160.0
2024-02-12 09:35:00,148.57,148.77,148.4,148.6,282437.0,147.6779,147.8767,147.5089,147.7077,282437.0
2024-02-12 09:40:00,148.62,148.81,148.4,148.7,329872.0,147.7276,147.9164,147.5089,147.8071,329872.0
2024-02-12 09:45:00,148.72,148.74,148.34,148.42,281077.0,147.827,147.8469,147.4493,147.5288,281077.0
2024-02-12 09:50:00,148.45,148.54,148.18,148.27,263982.0,147.5586,147.6481,147.2902,147.3797,263982.0
2024-02-12 09:55:00,148.26,148.38,148.03,148.33,218449.0,147.3697,147.489,147.1411,147.4393,218449.0
2024-02-12 10:00:00,148.34,148.42,148.23,148.25,188985.0,147.4493,147.5288,147.3399,147.3598,188985.0
2024-02-12 10:05:00,148.25,148.26,147.9,148.02,194727.0,147.3598,147.3697,147.0119,147.1312,194727.0
2024-02-12 10:10:00,148.02,148.14,147.81,148.11,243118.0,147.1312,147.2505,146.9224,147.2206,243118.0
2024-02-12 10:15:00,148.11,148.29,148.06,148.11,145719.0,147.2206,147.3996,147.1709,147.2206,145719.0
2024-02-12 10:20:00,148.1,148.14,147.99,147.99,99457.0,147.2107,147.2505,147.1014,147.1014,99457.0
2024-02-12 10:25:00,147.98,148.16,147.97,148.08,124930.0,147.0914,147.2703,147.0815,147.1908,124930.0
2024-02-12 10:30:00,148.08,148.21,147.96,147.97,125831.0,147.1908,147.32,147.0715,147.0815,125831.0
2024-02-12 10:35:00,147.97,148.03,147.86,147.95,131482.0,147.0815,147.1411,146.9721,147.0616,131482.0
2024-02-12 10:40:00,147.97,148.1,147.95,148.08,149317.0,147.0815,147.2107,147.0616,147.1908,149317.0
2024-02-12 10:45:00,148.08,148.3,148.05,148.12,169147.0,147.1908,147.4095,147.161,147.2306,169147.0
2024-02-12 10:50:00,148.13,148.31,148.05,148.29,275235.0,147.2405,147.4194,147.161,147.3996,275235.0
2024-02-12 10:55:00,148.28,148.55,148.23,148.5,186014.0,147.3896,147.658,147.3399,147.6083,186014.0
2024-02-12 11:00:00,148.5,148.54,148.26,148.34,154835.0,147.6083,147.6481,147.3697,147.4493,154835.0
2024-02-12 11:05:00,148.33,148.4,148.29,148.34,99043.0,147.4393,147.5089,147.3996,147.4493,99043.0
2024-02-12 11:10:00,148.35,148.39,148.23,148.3,116738.0,147.4592,147.499,147.3399,147.4095,116738.0
2024-02-12 11:15:00,148.28,148.52,148.26,148.43,114491.0,147.3896,147.6282,147.3697,147.5387,114491.0
2024-02-12 11:20:00,148.43,148.61,148.4,148.59,111043.0,147.5387,147.7176,147.5089,147.6978,111043.0
2024-02-12 11:25:00,148.59,148.7,148.56,148.69,97386.0,147.6978,147.8071,147.6679,147.7972,97386.0
2024-02-12 11:30:00,148.69,148.94,148.69,148.93,154722.0,147.7972,148.0457,147.7972,148.0357,154722.0
2024-02-12 11:35:00,148.93,148.93,148.78,148.8,124421.0,148.0357,148.0357,147.8866,147.9065,124421.0
2024-02-12 11:40:00,148.82,148.93,148.79,148.9,99286.0,147.9264,148.0357,147.8966,148.0059,99286.0
2024-02-12 11:45:00,148.89,149.0,148.72,148.72,153470.0,147.996,148.1053,147.827,147.827,153470.0
2024-02-12 11:50:00,148.72,148.98,148.72,148.98,69828.0,147.827,148.0854,147.827,148.0854,69828.0
2024-02-12 11:55:00,148.99,149.09,148.96,148.97,113976.0,148.0954,148.1948,148.0655,148.0755,113976.0
2024-02-12 12:00:00,148.95,149.13,148.95,149.12,102127.0,148.0556,148.2345,148.0556,148.2246,102127.0
2024-02-12 12:05:00,149.12,149.19,149.04,149.12,132413.0,148.2246,148.2942,148.1451,148.2246,132413.0
2024-02-12 12:10:00,149.13,149.34,149.13,149.28,94089.0,148.2345,148.4433,148.2345,148.3836,94089.0
2024-02-12 12:15:00,149.28,149.28,149.14,149.14,111367.0,148.3836,148.3836,148.2445,148.2445,111367.0
2024-02-12 12:20:00,149.17,149.18,148.75,148.8,120549.0,148.2743,148.2842,147.8568,147.9065,120549.0
2024-02-12 12:25:00,148.83,148.85,148.65,148.67,89055.0,147.9363,147.9562,147.7574,147.7773,89055.0
2024-02-12 12:30:00,148.67,148.75,148.67,148.69,86329.0,147.7773,147.8568,147.7773,147.7972,86329.0
2024-02-12 12:35:00,148.7,148.82,148.7,148.76,117601.0,147.8071,147.9264,147.8071,147.8667,117601.0
2024-02-12 12:40:00,148.78,148.85,148.69,148.69,50506.0,147.8866,147.9562,147.7972,147.7972,50506.0
2024-02-12 12:45:00,148.69,148.79,148.65,148.75,84818.0,147.7972,147.8966,147.7574,147.8568,84818.0
2024-02-12 12:50:00,148.74,148.8,148.7,148.75,48206.0,147.8469,147.9065,147.8071,147.8568,48206.0
2024-02-12 12:55:00,148.75,148.87,148.75,148.86,53453.0,147.8568,147.9761,147.8568,147.9661,53453.0
2024-02-12 13:00:00,148.86,148.93,148.82,148.82,61568.0,147.9661,148.0357,147.9264,147.9264,61568.0
2024-02-12 13:05:00,148.82,148.89,148.74,148.82,85328.0,147.9264,147.996,147.8469,147.9264,85328.0
2024-02-12 13:10:00,148.83,148.84,148.73,148.79,100155.0,147.9363,147.9463,147.8369,147.8966,100155.0
2024-02-12 13:15:00,148.78,148.94,148.78,148.94,52335.0,147.8866,148.0457,147.8866,148.0457,52335.0
2024-02-12 13:20:00,148.94,148.94,148.71,148.74,76423.0,148.0457,148.0457,147.817,147.8469,76423.0
2024-02-12 13:25:00,148.73,148.77,148.59,148.6,72720.0,147.8369,147.8767,147.6978,147.7077,72720.0
2024-02-12 13:30:00,148.59,148.61,148.41,148.42,110831.0,147.6978,147.7176,147.5188,147.5288,110831.0
2024-02-12 13:35:00,148.41,148.5,148.27,148.38,166005.0,147.5188,147.6083,147.3797,147.489,166005.0
2024-02-12 13:40:00,148.38,148.38,148.2,148.31,92416.0,147.489,147.489,147.3101,147.4194,92416.0
2024-02-12 13:45:00,148.31,148.43,148.24,148.27,148395.0,147.4194,147.5387,147.3499,147.3797,148395.0
2024-02-12 13:50:00,148.26,148.41,148.22,148.39,68927.0,147.3697,147.5188,147.33,147.499,68927.0
2024-02-12 13:55:00,148.39,148.55,148.36,148.47,74789.0,147.499,147.658,147.4691,147.5785,74789.0
2024-02-12 14:00:00,148.46,148.51,148.39,148.44,81059.0,147.5685,147.6182,147.499,147.5487,81059.0
2024-02-12 14:05:00,148.44,148.5,148.37,148.46,68476.0,147.5487,147.6083,147.4791,147.5685,68476.0
2024-02-12 14:10:00,148.48,148.56,148.42,148.48,61443.0,147.5884,147.6679,147.5288,147.5884,61443.0
2024-02-12 14:15:00,148.48,148.49,148.04,148.09,162312.0,147.5884,147.5984,147.1511,147.2008,162312.0
2024-02-12 14:20:00,148.06,148.27,148.0,148.27,107458.0,147.1709,147.3797,147.1113,147.3797,107458.0
2024-02-12 14:25:00,148.28,148.36,148.19,148.25,89272.0,147.3896,147.4691,147.3002,147.3598,89272.0
2024-02-12 14:30:00,148.25,148.25,148.09,148.13,110366.0,147.3598,147.3598,147.2008,147.2405,110366.0
2024-02-12 14:35:00,148.13,148.14,147.97,148.07,129264.0,147.2405,147.2505,147.0815,147.1809,129264.0
2024-02-12 14:40:00,148.06,148.1,147.96,147.97,112605.0,147.1709,147.2107,147.0715,147.0815,112605.0
2024-02-12 14:45:00,147.96,147.97,147.84,147.87,94138.0,147.0715,147.0815,146.9523,146.9821,94138.0
2024-02-12 14:50:00,147.86,147.87,147.64,147.68,119159.0,146.9721,146.9821,146.7535,146.7932,119159.0
2024-02-12 14:55:00,147.68,147.68,147.51,147.59,156055.0,146.7932,146.7932,146.6242,146.7038,156055.0
2024-02-12 15:00:00,147.58,147.71,147.52,147.66,115210.0,146.6938,146.823,146.6342,146.7733,115210.0
2024-02-12 15:05:00,147.66,147.77,147.63,147.76,91505.0,146.7733,146.8827,146.7435,146.8727,91505.0
2024-02-12 15:10:00,147.76,147.87,147.75,147.81,95376.0,146.8727,146.9821,146.8628,146.9224,95376.0
2024-02-12 15:15:00,147.8,147.91,147.77,147.84,113756.0,146.9125,147.0218,146.8827,146.9523,113756.0
2024-02-12 15:20:00,147.85,147.92,147.82,147.82,83978.0,146.9622,147.0318,146.9324,146.9324,83978.0
2024-02-12 15:25:00,147.83,147.94,147.81,147.87,84686.0,146.9423,147.0517,146.9224,146.9821,84686.0
2024-02-12 15:30:00,147.89,147.97,147.84,147.94,98996.0,147.002,147.0815,146.9523,147.0517,98996.0
2024-02-12 15:35:00,147.94,148.0,147.84,147.86,125304.0,147.0517,147.1113,146.9523,146.9721,125304.0
2024-02-12 15:40:00,147.86,147.92,147.78,147.87,161112.0,146.9721,147.0318,146.8926,146.9821,161112.0
2024-02-12 15:45:00,147.87,147.94,147.75,147.78,188229.0,146.9821,147.0517,146.8628,146.8926,188229.0
2024-02-12 15:50:00,147.78,147.95,147.4,147.55,637584.0,146.8926,147.0616,146.5149,146.664,637584.0
2024-02-12 15:55:00,147.54,147.65,147.37,147.56,1239782.0,146.6541,146.7634,146.4851,146.6739,1239782.0
2024-02-13 09:30:00,144.98,145.19,144.19,144.61,1357100.0,144.1094,144.3182,143.3242,143.7417,1357100.0
2024-02-13 09:35:00,144.61,145.0,144.52,144.88,434340.0,143.7417,144.1293,143.6522,144.01,434340.0
2024-02-13 09:40:00,144.87,145.1,144.54,144.92,514451.0,144.0001,144.2287,143.6721,144.0498,514451.0
2024-02-13 09:45:00,144.93,145.5,144.92,145.28,346491.0,144.0597,144.6263,144.0498,144.4076,346491.0
2024-02-13 09:50:00,145.29,145.88,145.14,145.85,311390.0,144.4176,145.004,144.2685,144.9742,311390.0
2024-02-13 09:55:00,145.85,146.15,145.61,145.99,311899.0,144.9742,145.2724,144.7357,145.1134,311899.0
2024-02-13 10:00:00,146.0,146.06,145.11,145.17,443862.0,145.1233,145.1829,144.2387,144.2983,443862.0
2024-02-13 10:05:00,145.15,145.32,144.91,145.05,337343.0,144.2784,144.4474,144.0399,144.179,337343.0
2024-02-13 10:10:00,145.04,145.22,145.02,145.16,179851.0,144.1691,144.348,144.1492,144.2884,179851.0
2024-02-13 10:15:00,145.17,145.37,144.88,145.32,242822.0,144.2983,144.4971,144.01,144.4474,242822.0
2024-02-13 10:20:00,145.32,146.05,145.31,145.94,232407.0,144.4474,145.173,144.4375,145.0637,232407.0
2024-02-13 10:25:00,145.94,146.25,145.85,146.24,235121.0,145.0637,145.3718,144.9742,145.3619,235121.0
2024-02-13 10:30:00,146.25,146.48,146.13,146.43,243136.0,145.3718,145.6004,145.2525,145.5507,243136.0
2024-02-13 10:35:00,146.44,146.67,146.4,146.66,228153.0,145.5607,145.7893,145.5209,145.7793,228153.0
2024-02-13 10:40:00,146.65,146.66,146.46,146.51,205659.0,145.7694,145.7793,145.5805,145.6302,205659.0
2024-02-13 10:45:00,146.52,146.61,146.38,146.44,156989.0,145.6402,145.7296,145.501,145.5607,156989.0
2024-02-13 10:50:00,146.44,146.54,146.15,146.24,238331.0,145.5607,145.6601,145.2724,145.3619,238331.0
2024-02-13 10:55:00,146.23,146.29,145.98,146.02,139567.0,145.3519,145.4116,145.1034,145.1432,139567.0
2024-02-13 11:00:00,146.03,146.33,146.03,146.31,137291.0,145.1531,145.4513,145.1531,145.4314,137291.0
2024-02-13 11:05:00,146.32,146.44,146.19,146.34,162492.0,145.4414,145.5607,145.3122,145.4613,162492.0
2024-02-13 11:10:00,146.33,146.39,146.1,146.13,110106.0,145.4513,145.511,145.2227,145.2525,110106.0
2024-02-13 11:15:00,146.11,146.16,145.85,145.91,123411.0,145.2326,145.2823,144.9742,145.0338,123411.0
2024-02-13 11:20:00,145.92,145.97,145.78,145.84,110430.0,145.0438,145.0935,144.9046,144.9643,110430.0
2024-02-13 11:25:00,145.83,145.94,145.78,145.88,109880.0,144.9543,145.0637,144.9046,145.004,109880.0
2024-02-13 11:30:00,145.88,145.93,145.71,145.77,206529.0,145.004,145.0537,144.8351,144.8947,206529.0
2024-02-13 11:35:00,145.75,145.94,145.73,145.88,110404.0,144.8748,145.0637,144.8549,145.004,110404.0
2024-02-13 11:40:00,145.89,145.91,145.63,145.7,151978.0,145.014,145.0338,144.7555,144.8251,151978.0
2024-02-13 11:45:00,145.69,145.75,145.6,145.65,86152.0,144.8152,144.8748,144.7257,144.7754,86152.0
2024-02-13 11:50:00,145.65,145.7,145.34,145.4,140443.0,144.7754,144.8251,144.4673,144.5269,140443.0
2024-02-13 11:55:00,145.41,145.43,145.25,145.33,119713.0,144.5369,144.5567,144.3778,144.4573,119713.0
2024-02-13 12:00:00,145.32,145.43,145.3,145.37,103520.0,144.4474,144.5567,144.4275,144.4971,103520.0
2024-02-13 12:05:00,145.36,145.4,145.2,145.3,166074.0,144.4872,144.5269,144.3281,144.4275,166074.0
2024-02-13 12:10:00,145.31,145.36,145.27,145.36,141196.0,144.4375,144.4872,144.3977,144.4872,141196.0
2024-02-13 12:15:00,145.36,145.6,145.35,145.56,141969.0,144.4872,144.7257,144.4772,144.686,141969.0
2024-02-13 12:20:00,145.56,145.57,145.36,145.36,125703.0,144.686,144.6959,144.4872,144.4872,125703.0
2024-02-13 12:25:00,145.37,145.37,145.06,145.1,177335.0,144.4971,144.4971,144.189,144.2287,177335.0
2024-02-13 12:30:00,145.11,145.49,145.09,145.49,144814.0,144.2387,144.6164,144.2188,144.6164,144814.0
2024-02-13 12:35:00,145.49,145.55,145.37,145.4,130087.0,144.6164,144.676,144.4971,144.5269,130087.0
2024-02-13 12:40:00,145.41,145.49,145.35,145.36,143598.0,144.5369,144.6164,144.4772,144.4872,143598.0
2024-02-13 12:45:00,145.36,145.4,145.14,145.16,123236.0,144.4872,144.5269,144.2685,144.2884,123236.0
2024-02-13 12:50:00,145.15,145.24,145.03,145.05,200338.0,144.2784,144.3679,144.1591,144.179,200338.0
2024-02-13 12:55:00,145.07,145.09,144.94,145.01,170370.0,144.1989,144.2188,144.0697,144.1393,170370.0
2024-02-13 13:00:00,145.01,145.12,144.96,145.08,103849.0,144.1393,144.2486,144.0896,144.2088,103849.0
2024-02-13 13:05:00,145.09,145.16,145.02,145.16,86195.0,144.2188,144.2884,144.1492,144.2884,86195.0
2024-02-13 13:10:00,145.16,145.17,144.99,145.13,117782.0,144.2884,144.2983,144.1194,144.2585,117782.0
2024-02-13 13:15:00,145.12,145.19,144.91,144.93,111653.0,144.2486,144.3182,144.0399,144.0597,111653.0
2024-02-13 13:20:00,144.92,144.92,144.8,144.86,104674.0,144.0498,144.0498,143.9305,143.9902,104674.0
2024-02-13 13:25:00,144.85,144.93,144.75,144.84,125214.0,143.9802,144.0597,143.8808,143.9703,125214.0
2024-02-13 13:30:00,144.84,144.93,144.76,144.88,99532.0,143.9703,144.0597,143.8908,144.01,99532.0
2024-02-13 13:35:00,144.88,144.95,144.81,144.92,120996.0,144.01,144.0796,143.9405,144.0498,120996.0
2024-02-13 13:40:00,144.92,144.95,144.87,144.87,98978.0,144.0498,144.0796,144.0001,144.0001,98978.0
2024-02-13 13:45:00,144.88,144.94,144.8,144.81,101889.0,144.01,144.0697,143.9305,143.9405,101889.0
2024-02-13 13:50:00,144.81,144.87,144.62,144.64,103328.0,143.9405,144.0001,143.7516,143.7715,103328.0
2024-02-13 13:55:00,144.64,144.73,144.61,144.71,112018.0,143.7715,143.8609,143.7417,143.8411,112018.0
2024-02-13 14:00:00,144.7,144.75,144.47,144.48,123837.0,143.8311,143.8808,143.6025,143.6124,123837.0
2024-02-13 14:05:00,144.48,144.48,144.33,144.43,118492.0,143.6124,143.6124,143.4633,143.5627,118492.0
2024-02-13 14:10:00,144.42,144.42,144.13,144.15,233266.0,143.5528,143.5528,143.2645,143.2844,233266.0
2024-02-13 14:15:00,144.15,144.37,144.11,144.29,184987.0,143.2844,143.5031,143.2447,143.4236,184987.0
2024-02-13 14:20:00,144.3,144.43,144.29,144.41,127847.0,143.4335,143.5627,143.4236,143.5429,127847.0
2024-02-13 14:25:00,144.41,144.64,144.31,144.56,160785.0,143.5429,143.7715,143.4435,143.692,160785.0
2024-02-13 14:30:00,144.56,144.71,144.51,144.68,146757.0,143.692,143.8411,143.6423,143.8112,146757.0
2024-02-13 14:35:00,144.67,144.79,144.59,144.71,144239.0,143.8013,143.9206,143.7218,143.8411,144239.0
2024-02-13 14:40:00,144.72,144.81,144.71,144.72,110671.0,143.851,143.9405,143.8411,143.851,110671.0
2024-02-13 14:45:00,144.72,144.77,144.27,144.28,155492.0,143.851,143.9007,143.4037,143.4136,155492.0
2024-02-13 14:50:00,144.27,144.3,143.98,144.01,332491.0,143.4037,143.4335,143.1154,143.1453,332491.0
2024-02-13 14:55:00,144.0,144.1,143.87,143.94,170568.0,143.1353,143.2347,143.0061,143.0757,170568.0
2024-02-13 15:00:00,143.94,144.07,143.91,143.97,150958.0,143.0757,143.2049,143.0459,143.1055,150958.0
2024-02-13 15:05:00,143.97,144.18,143.97,144.0,204409.0,143.1055,143.3142,143.1055,143.1353,204409.0
2024-02-13 15:10:00,144.0,144.1,143.9,143.93,164370.0,143.1353,143.2347,143.0359,143.0657,164370.0
2024-02-13 15:15:00,143.93,143.94,143.69,143.77,206835.0,143.0657,143.0757,142.8272,142.9067,206835.0
2024-02-13 15:20:00,143.76,143.86,143.69,143.76,197975.0,142.8968,142.9962,142.8272,142.8968,197975.0
2024-02-13 15:25:00,143.77,144.11,143.76,144.1,296481.0,142.9067,143.2447,142.8968,143.2347,296481.0
2024-02-13 15:30:00,144.11,144.24,143.97,144.24,323081.0,143.2447,143.3739,143.1055,143.3739,323081.0
2024-02-13 15:35:00,144.25,144.29,144.12,144.19,323634.0,143.3838,143.4236,143.2546,143.3242,323634.0
2024-02-13 15:40:00,144.19,144.52,144.16,144.47,286927.0,143.3242,143.6522,143.2944,143.6025,286927.0
2024-02-13 15:45:00,144.46,144.74,144.46,144.58,354067.0,143.5926,143.8709,143.5926,143.7118,354067.0
2024-02-13 15:50:00,144.58,144.75,144.42,144.75,605975.0,143.7118,143.8808,143.5528,143.8808,605975.0
2024-02-13 15:55:00,144.74,145.21,144.69,145.13,1101884.0,143.8709,144.3381,143.8212,144.2585,1101884.0
2024-02-14 09:30:00,146.0,146.52,145.63,145.78,907380.0,145.1233,145.6402,144.7555,144.9046,907380.0
2024-02-14 09:35:00,145.78,145.9,144.88,145.11,540077.0,144.9046,145.0239,144.01,144.2387,540077.0
2024-02-14 09:40:00,145.12,145.73,145.03,145.57,254572.0,144.2486,144.8549,144.1591,144.6959,254572.0
2024-02-14 09:45:00,145.58,145.74,145.5,145.56,199245.0,144.7058,144.8649,144.6263,144.686,199245.0
2024-02-14 09:50:00,145.62,145.63,145.28,145.47,143581.0,144.7456,144.7555,144.4076,144.5965,143581.0
2024-02-14 09:55:00,145.47,145.62,145.19,145.6,269644.0,144.5965,144.7456,144.3182,144.7257,269644.0
2024-02-14 10:00:00,145.61,145.83,145.24,145.28,356736.0,144.7357,144.9543,144.3679,144.4076,356736.0
2024-02-14 10:05:00,145.28,145.54,145.13,145.27,195235.0,144.4076,144.6661,144.2585,144.3977,195235.0
2024-02-14 10:10:00,145.28,145.38,145.07,145.25,168322.0,144.4076,144.507,144.1989,144.3778,168322.0
2024-02-14 10:15:00,145.26,145.63,145.15,145.59,157280.0,144.3878,144.7555,144.2784,144.7158,157280.0
2024-02-14 10:20:00,145.59,145.61,145.43,145.49,249319.0,144.7158,144.7357,144.5567,144.6164,249319.0
2024-02-14 10:25:00,145.49,145.58,145.24,145.29,189950.0,144.6164,144.7058,144.3679,144.4176,189950.0
2024-02-14 10:30:00,145.3,145.35,145.19,145.35,194276.0,144.4275,144.4772,144.3182,144.4772,194276.0
2024-02-14 10:35:00,145.34,145.54,145.25,145.43,147763.0,144.4673,144.6661,144.3778,144.5567,147763.0
2024-02-14 10:40:00,145.44,145.52,145.33,145.37,101162.0,144.5667,144.6462,144.4573,144.4971,101162.0
2024-02-14 10:45:00,145.37,145.5,145.31,145.42,118487.0,144.4971,144.6263,144.4375,144.5468,118487.0
2024-02-14 10:50:00,145.43,145.46,145.01,145.03,153550.0,144.5567,144.5866,144.1393,144.1591,153550.0
2024-02-14 10:55:00,145.02,145.13,144.71,144.72,242054.0,144.1492,144.2585,143.8411,143.851,242054.0
2024-02-14 11:00:00,144.72,144.8,144.56,144.75,205687.0,143.851,143.9305,143.692,143.8808,205687.0
2024-02-14 11:05:00,144.75,144.81,144.65,144.71,151579.0,143.8808,143.9405,143.7814,143.8411,151579.0
2024-02-14 11:10:00,144.71,144.98,144.71,144.78,109071.0,143.8411,144.1094,143.8411,143.9106,109071.0
2024-02-14 11:15:00,144.78,144.82,144.66,144.71,199205.0,143.9106,143.9504,143.7914,143.8411,199205.0
2024-02-14 11:20:00,144.71,144.93,144.55,144.93,192918.0,143.8411,144.0597,143.682,144.0597,192918.0
2024-02-14 11:25:00,144.93,145.07,144.89,145.04,118514.0,144.0597,144.1989,144.02,144.1691,118514.0
2024-02-14 11:30:00,145.03,145.07,144.84,144.84,109255.0,144.1591,144.1989,143.9703,143.9703,109255.0
2024-02-14 11:35:00,144.84,144.89,144.72,144.84,109030.0,143.9703,144.02,143.851,143.9703,109030.0
2024-02-14 11:40:00,144.84,144.9,144.4,144.42,223994.0,143.9703,144.0299,143.5329,143.5528,223994.0
2024-02-14 11:45:00,144.41,144.66,144.36,144.6,124309.0,143.5429,143.7914,143.4932,143.7317,124309.0
2024-02-14 11:50:00,144.59,144.66,144.52,144.55,82840.0,143.7218,143.7914,143.6522,143.682,82840.0
2024-02-14 11:55:00,144.57,144.63,144.33,144.38,139944.0,143.7019,143.7615,143.4633,143.513,139944.0
2024-02-14 12:00:00,144.38,144.42,144.13,144.21,172347.0,143.513,143.5528,143.2645,143.3441,172347.0
2024-02-14 12:05:00,144.2,144.41,144.09,144.36,175874.0,143.3341,143.5429,143.2248,143.4932,175874.0
2024-02-14 12:10:00,144.36,144.56,144.36,144.48,89311.0,143.4932,143.692,143.4932,143.6124,89311.0
2024-02-14 12:15:00,144.47,144.58,144.46,144.46,75591.0,143.6025,143.7118,143.5926,143.5926,75591.0
2024-02-14 12:20:00,144.47,144.58,144.39,144.54,89967.0,143.6025,143.7118,143.523,143.6721,89967.0
2024-02-14 12:25:00,144.53,144.8,144.52,144.79,93409.0,143.6621,143.9305,143.6522,143.9206,93409.0
2024-02-14 12:30:00,144.8,145.06,144.78,145.06,150010.0,143.9305,144.189,143.9106,144.189,150010.0
2024-02-14 12:35:00,145.06,145.1,144.95,144.99,147937.0,144.189,144.2287,144.0796,144.1194,147937.0
2024-02-14 12:40:00,145.0,145.1,144.92,145.03,122423.0,144.1293,144.2287,144.0498,144.1591,122423.0
2024-02-14 12:45:00,145.05,145.09,144.95,144.99,66198.0,144.179,144.2188,144.0796,144.1194,66198.0
2024-02-14 12:50:00,144.99,145.0,144.89,144.92,88883.0,144.1194,144.1293,144.02,144.0498,88883.0
2024-02-14 12:55:00,144.92,144.98,144.82,144.84,92337.0,144.0498,144.1094,143.9504,143.9703,92337.0
2024-02-14 13:00:00,144.85,145.01,144.79,144.98,83476.0,143.9802,144.1393,143.9206,144.1094,83476.0
2024-02-14 13:05:00,144.98,145.03,144.81,144.83,90404.0,144.1094,144.1591,143.9405,143.9603,90404.0
2024-02-14 13:10:00,144.81,144.82,144.61,144.68,99793.0,143.9405,143.9504,143.7417,143.8112,99793.0
2024-02-14 13:15:00,144.7,144.83,144.67,144.69,43048.0,143.8311,143.9603,143.8013,143.8212,43048.0
2024-02-14 13:20:00,144.7,144.81,144.68,144.71,54217.0,143.8311,143.9405,143.8112,143.8411,54217.0
2024-02-14 13:25:00,144.72,144.85,144.71,144.84,104794.0,143.851,143.9802,143.8411,143.9703,104794.0
2024-02-14 13:30:00,144.85,145.1,144.79,145.06,100242.0,143.9802,144.2287,143.9206,144.189,100242.0
2024-02-14 13:35:00,145.07,145.25,145.06,145.24,94035.0,144.1989,144.3778,144.189,144.3679,94035.0
2024-02-14 13:40:00,145.25,145.29,145.13,145.15,63600.0,144.3778,144.4176,144.2585,144.2784,63600.0
2024-02-14 13:45:00,145.16,145.3,145.14,145.23,73675.0,144.2884,144.4275,144.2685,144.3579,73675.0
2024-02-14 13:50:00,145.23,145.27,145.2,145.25,59910.0,144.3579,144.3977,144.3281,144.3778,59910.0
2024-02-14 13:55:00,145.25,145.25,144.99,145.12,83896.0,144.3778,144.3778,144.1194,144.2486,83896.0
2024-02-14 14:00:00,145.12,145.15,145.0,145.03,82983.0,144.2486,144.2784,144.1293,144.1591,82983.0
2024-02-14 14:05:00,145.01,145.01,144.71,144.77,120064.0,144.1393,144.1393,143.8411,143.9007,120064.0
2024-02-14 14:10:00,144.77,144.92,144.7,144.88,90490.0,143.9007,144.0498,143.8311,144.01,90490.0
2024-02-14 14:15:00,144.88,144.92,144.76,144.77,77110.0,144.01,144.0498,143.8908,143.9007,77110.0
2024-02-14 14:20:00,144.78,144.94,144.77,144.88,60470.0,143.9106,144.0697,143.9007,144.01,60470.0
2024-02-14 14:25:00,144.89,145.01,144.87,144.99,83154.0,144.02,144.1393,144.0001,144.1194,83154.0
2024-02-14 14:30:00,144.99,145.09,144.96,145.08,99491.0,144.1194,144.2188,144.0896,144.2088,99491.0
2024-02-14 14:35:00,145.08,145.2,145.06,145.12,71221.0,144.2088,144.3281,144.189,144.2486,71221.0
2024-02-14 14:40:00,145.12,145.19,145.04,145.12,98875.0,144.2486,144.3182,144.1691,144.2486,98875.0
2024-02-14 14:45:00,145.11,145.16,145.02,145.16,91765.0,144.2387,144.2884,144.1492,144.2884,91765.0
2024-02-14 14:50:00,145.15,145.15,145.02,145.05,57632.0,144.2784,144.2784,144.1492,144.179,57632.0
2024-02-14 14:55:00,145.04,145.1,144.94,145.09,86167.0,144.1691,144.2287,144.0697,144.2188,86167.0
2024-02-14 15:00:00,145.09,145.18,144.98,145.17,151752.0,144.2188,144.3082,144.1094,144.2983,151752.0
2024-02-14 15:05:00,145.17,145.32,145.16,145.32,106976.0,144.2983,144.4474,144.2884,144.4474,106976.0
2024-02-14 15:10:00,145.33,145.35,145.24,145.29,106685.0,144.4573,144.4772,144.3679,144.4176,106685.0
2024-02-14 15:15:00,145.29,145.35,145.25,145.34,111581.0,144.4176,144.4772,144.3778,144.4673,111581.0
2024-02-14 15:20:00,145.33,145.43,145.33,145.4,117092.0,144.4573,144.5567,144.4573,144.5269,117092.0
2024-02-14 15:25:00,145.4,145.66,145.39,145.6,185123.0,144.5269,144.7854,144.517,144.7257,185123.0
2024-02-14 15:30:00,145.59,145.62,145.4,145.49,193626.0,144.7158,144.7456,144.5269,144.6164,193626.0
2024-02-14 15:35:00,145.49,145.71,145.48,145.7,131270.0,144.6164,144.8351,144.6064,144.8251,131270.0
2024-02-14 15:40:00,145.69,145.76,145.63,145.72,201422.0,144.8152,144.8848,144.7555,144.845,201422.0
2024-02-14 15:45:00,145.72,145.9,145.68,145.88,199995.0,144.845,145.0239,144.8052,145.004,199995.0
2024-02-14 15:50:00,145.87,145.99,145.77,145.81,336088.0,144.9941,145.1134,144.8947,144.9345,336088.0
2024-02-14 15:55:00,145.82,146.02,145.81,145.86,945707.0,144.9444,145.1432,144.9345,144.9842,945707.0
2024-02-15 09:30:00,143.14,143.52,142.16,142.31,2176582.0,142.2805,142.6582,141.3064,141.4555,2176582.0
2024-02-15 09:35:00,142.3,142.49,141.42,141.51,1325540.0,141.4455,141.6344,140.5708,140.6603,1325540.0
2024-02-15 09:40:00,141.52,141.68,140.83,140.83,1437306.0,140.6702,140.8292,139.9844,139.9844,1437306.0
2024-02-15 09:45:00,140.83,141.27,140.46,141.26,1575726.0,139.9844,140.4217,139.6166,140.4118,1575726.0
2024-02-15 09:50:00,141.27,141.9,141.26,141.59,1114853.0,140.4217,141.0479,140.4118,140.7398,1114853.0
2024-02-15 09:55:00,141.59,141.78,141.42,141.67,676140.0,140.7398,140.9286,140.5708,140.8193,676140.0
2024-02-15 10:00:00,141.67,142.11,141.63,141.85,577059.0,140.8193,141.2567,140.7796,140.9982,577059.0
2024-02-15 10:05:00,141.86,142.27,141.83,142.12,474405.0,141.0082,141.4157,140.9783,141.2666,474405.0
2024-02-15 10:10:00,142.12,142.23,141.95,142.09,391445.0,141.2666,141.3759,141.0976,141.2368,391445.0
2024-02-15 10:15:00,142.09,142.54,142.04,142.53,411369.0,141.2368,141.6841,141.1871,141.6741,411369.0
2024-02-15 10:20:00,142.54,142.55,141.94,141.99,448381.0,141.6841,141.694,141.0877,141.1374,448381.0
2024-02-15 10:25:00,142.0,142.1,141.41,141.7,555030.0,141.1473,141.2467,140.5609,140.8491,555030.0
2024-02-15 10:30:00,141.7,142.0,141.7,141.82,461933.0,140.8491,141.1473,140.8491,140.9684,461933.0
2024-02-15 10:35:00,141.81,141.9,141.62,141.82,316737.0,140.9585,141.0479,140.7696,140.9684,316737.0
2024-02-15 10:40:00,141.81,142.25,141.78,141.86,343160.0,140.9585,141.3958,140.9286,141.0082,343160.0
2024-02-15 10:45:00,141.88,141.92,141.34,141.67,502869.0,141.028,141.0678,140.4913,140.8193,502869.0
2024-02-15 10:50:00,141.67,141.87,141.49,141.53,341131.0,140.8193,141.0181,140.6404,140.6802,341131.0
2024-02-15 10:55:00,141.54,141.99,141.49,141.91,224172.0,140.6901,141.1374,140.6404,141.0579,224172.0
2024-02-15 11:00:00,141.91,141.94,141.5,141.53,241385.0,141.0579,141.0877,140.6503,140.6802,241385.0
2024-02-15 11:05:00,141.53,141.72,141.43,141.49,271335.0,140.6802,140.869,140.5808,140.6404,271335.0
2024-02-15 11:10:00,141.48,141.56,141.35,141.43,279004.0,140.6305,140.71,140.5012,140.5808,279004.0
2024-02-15 11:15:00,141.43,141.48,141.24,141.41,265644.0,140.5808,140.6305,140.3919,140.5609,265644.0
2024-02-15 11:20:00,141.41,141.75,141.4,141.53,252183.0,140.5609,140.8988,140.5509,140.6802,252183.0
2024-02-15 11:25:00,141.53,141.68,141.4,141.59,196041.0,140.6802,140.8292,140.5509,140.7398,196041.0
2024-02-15 11:30:00,141.59,141.67,141.48,141.62,163077.0,140.7398,140.8193,140.6305,140.7696,163077.0
2024-02-15 11:35:00,141.62,141.7,141.53,141.63,169372.0,140.7696,140.8491,140.6802,140.7796,169372.0
2024-02-15 11:40:00,141.63,141.84,141.55,141.78,194010.0,140.7796,140.9883,140.7,140.9286,194010.0
2024-02-15 11:45:00,141.78,141.78,141.44,141.44,271666.0,140.9286,140.9286,140.5907,140.5907,271666.0
2024-02-15 11:50:00,141.44,141.46,141.36,141.41,204278.0,140.5907,140.6106,140.5112,140.5609,204278.0
2024-02-15 11:55:00,141.41,141.43,141.31,141.42,233838.0,140.5609,140.5808,140.4615,140.5708,233838.0
2024-02-15 12:00:00,141.42,141.45,141.31,141.39,275463.0,140.5708,140.6006,140.4615,140.541,275463.0
2024-02-15 12:05:00,141.38,141.4,141.13,141.31,275735.0,140.5311,140.5509,140.2826,140.4615,275735.0
2024-02-15 12:10:00,141.33,141.6,141.32,141.6,258650.0,140.4814,140.7497,140.4714,140.7497,258650.0
2024-02-15 12:15:00,141.6,141.75,141.52,141.56,220942.0,140.7497,140.8988,140.6702,140.71,220942.0
2024-02-15 12:20:00,141.56,141.91,141.51,141.9,258098.0,140.71,141.0579,140.6603,141.0479,258098.0
2024-02-15 12:25:00,141.9,142.32,141.84,142.3,389137.0,141.0479,141.4654,140.9883,141.4455,389137.0
2024-02-15 12:30:00,142.31,142.35,142.09,142.25,299307.0,141.4555,141.4952,141.2368,141.3958,299307.0
2024-02-15 12:35:00,142.25,142.36,142.12,142.33,170044.0,141.3958,141.5052,141.2666,141.4753,170044.0
2024-02-15 12:40:00,142.34,142.52,142.3,142.52,221416.0,141.4853,141.6642,141.4455,141.6642,221416.0
2024-02-15 12:45:00,142.52,142.55,142.23,142.24,319877.0,141.6642,141.694,141.3759,141.3859,319877.0
2024-02-15 12:50:00,142.23,142.4,142.11,142.3,209328.0,141.3759,141.5449,141.2567,141.4455,209328.0
2024-02-15 12:55:00,142.31,142.35,142.13,142.18,147807.0,141.4555,141.4952,141.2765,141.3262,147807.0
2024-02-15 13:00:00,142.15,142.23,142.11,142.15,102445.0,141.2964,141.3759,141.2567,141.2964,102445.0
2024-02-15 13:05:00,142.14,142.48,142.11,142.36,126857.0,141.2865,141.6244,141.2567,141.5052,126857.0
2024-02-15 13:10:00,142.35,142.49,142.31,142.38,139553.0,141.4952,141.6344,141.4555,141.525,139553.0
2024-02-15 13:15:00,142.38,142.6,142.37,142.58,173903.0,141.525,141.7437,141.5151,141.7238,173903.0
2024-02-15 13:20:00,142.6,142.65,142.44,142.47,174359.0,141.7437,141.7934,141.5847,141.6145,174359.0
2024-02-15 13:25:00,142.47,142.52,142.4,142.52,155236.0,141.6145,141.6642,141.5449,141.6642,155236.0
2024-02-15 13:30:00,142.52,142.63,142.52,142.62,128784.0,141.6642,141.7735,141.6642,141.7636,128784.0
2024-02-15 13:35:00,142.63,142.64,142.48,142.57,153748.0,141.7735,141.7835,141.6244,141.7139,153748.0
2024-02-15 13:40:00,142.57,142.57,142.3,142.32,213611.0,141.7139,141.7139,141.4455,141.4654,213611.0
2024-02-15 13:45:00,142.33,142.36,142.22,142.26,145689.0,141.4753,141.5052,141.366,141.4058,145689.0
2024-02-15 13:50:00,142.26,142.31,142.2,142.24,144371.0,141.4058,141.4555,141.3461,141.3859,144371.0
2024-02-15 13:55:00,142.25,142.35,142.19,142.33,158753.0,141.3958,141.4952,141.3362,141.4753,158753.0
2024-02-15 14:00:00,142.34,142.35,142.16,142.23,139555.0,141.4853,141.4952,141.3064,141.3759,139555.0
2024-02-15 14:05:00,142.23,142.25,142.1,142.15,128381.0,141.3759,141.3958,141.2467,141.2964,128381.0
2024-02-15 14:10:00,142.15,142.15,141.77,141.9,236187.0,141.2964,141.2964,140.9187,141.0479,236187.0
2024-02-15 14:15:00,141.9,142.04,141.85,141.98,193832.0,141.0479,141.1871,140.9982,141.1274,193832.0
2024-02-15 14:20:00,141.99,141.99,141.88,141.93,189192.0,141.1374,141.1374,141.028,141.0777,189192.0
2024-02-15 14:25:00,141.94,142.0,141.81,141.99,138101.0,141.0877,141.1473,140.9585,141.1374,138101.0
2024-02-15 14:30:00,142.0,142.24,141.99,142.24,152969.0,141.1473,141.3859,141.1374,141.3859,152969.0
2024-02-15 14:35:00,142.23,142.35,142.17,142.22,165652.0,141.3759,141.4952,141.3163,141.366,165652.0
2024-02-15 14:40:00,142.2,142.22,142.09,142.16,145786.0,141.3461,141.366,141.2368,141.3064,145786.0
2024-02-15 14:45:00,142.17,142.41,142.16,142.39,187032.0,141.3163,141.5549,141.3064,141.535,187032.0
2024-02-15 14:50:00,142.39,142.42,142.26,142.28,127443.0,141.535,141.5648,141.4058,141.4256,127443.0
2024-02-15 14:55:00,142.28,142.34,142.14,142.17,156599.0,141.4256,141.4853,141.2865,141.3163,156599.0
2024-02-15 15:00:00,142.17,142.3,142.06,142.25,152673.0,141.3163,141.4455,141.207,141.3958,152673.0
2024-02-15 15:05:00,142.25,142.3,142.03,142.06,206593.0,141.3958,141.4455,141.1771,141.207,206593.0
2024-02-15 15:10:00,142.07,142.19,142.03,142.16,196960.0,141.2169,141.3362,141.1771,141.3064,196960.0
2024-02-15 15:15:00,142.15,142.29,142.14,142.25,143119.0,141.2964,141.4356,141.2865,141.3958,143119.0
2024-02-15 15:20:00,142.26,142.36,142.1,142.14,241437.0,141.4058,141.5052,141.2467,141.2865,241437.0
2024-02-15 15:25:00,142.13,142.39,142.12,142.33,190761.0,141.2765,141.535,141.2666,141.4753,190761.0
2024-02-15 15:30:00,142.34,142.51,142.31,142.48,257316.0,141.4853,141.6543,141.4555,141.6244,257316.0
2024-02-15 15:35:00,142.48,142.51,142.37,142.39,209724.0,141.6244,141.6543,141.5151,141.535,209724.0
2024-02-15 15:40:00,142.39,142.55,142.39,142.43,234946.0,141.535,141.694,141.535,141.5747,234946.0
2024-02-15 15:45:00,142.44,142.62,142.42,142.59,290111.0,141.5847,141.7636,141.5648,141.7338,290111.0
2024-02-15 15:50:00,142.6,142.82,142.6,142.75,720889.0,141.7437,141.9624,141.7437,141.8928,720889.0
2024-02-15 15:55:00,142.74,142.9,142.63,142.79,1356013.0,141.8829,142.0419,141.7735,141.9326,1356013.0
2024-02-16 09:30:00,142.99,143.19,142.66,142.98,1517149.0,142.1314,142.3302,141.8034,142.1214,1517149.0
2024-02-16 09:35:00,142.95,142.98,142.3,142.43,269030.0,142.0916,142.1214,141.4455,141.5747,269030.0
2024-02-16 09:40:00,142.43,142.48,141.91,142.14,334256.0,141.5747,141.6244,141.0579,141.2865,334256.0
2024-02-16 09:45:00,142.14,142.36,141.92,141.92,351331.0,141.2865,141.5052,141.0678,141.0678,351331.0
2024-02-16 09:50:00,141.93,141.97,141.1,141.12,548048.0,141.0777,141.1175,140.2527,140.2726,548048.0
2024-02-16 09:55:00,141.13,141.49,141.03,141.3,465994.0,140.2826,140.6404,140.1832,140.4515,465994.0
2024-02-16 10:00:00,141.29,141.31,140.89,141.23,598893.0,140.4416,140.4615,140.044,140.382,598893.0
2024-02-16 10:05:00,141.23,141.33,140.91,141.18,247582.0,140.382,140.4814,140.0639,140.3323,247582.0
2024-02-16 10:10:00,141.16,141.24,140.9,140.93,310526.0,140.3124,140.3919,140.0539,140.0838,310526.0
2024-02-16 10:15:00,140.92,141.1,140.86,140.88,379228.0,140.0738,140.2527,140.0142,140.0341,379228.0
2024-02-16 10:20:00,140.87,140.98,140.66,140.67,321506.0,140.0241,140.1335,139.8154,139.8253,321506.0
2024-02-16 10:25:00,140.67,140.84,140.65,140.83,241093.0,139.8253,139.9943,139.8054,139.9844,241093.0
2024-02-16 10:30:00,140.82,140.92,140.68,140.72,227138.0,139.9744,140.0738,139.8353,139.875,227138.0
2024-02-16 10:35:00,140.72,141.29,140.65,141.28,290942.0,139.875,140.4416,139.8054,140.4317,290942.0
2024-02-16 10:40:00,141.28,141.43,141.16,141.19,246168.0,140.4317,140.5808,140.3124,140.3422,246168.0
2024-02-16 10:45:00,141.19,141.28,140.89,140.92,254237.0,140.3422,140.4317,140.044,140.0738,254237.0
2024-02-16 10:50:00,140.92,141.05,140.77,141.03,212451.0,140.0738,140.203,139.9247,140.1832,212451.0
2024-02-16 10:55:00,141.04,141.14,140.99,141.0,176448.0,140.1931,140.2925,140.1434,140.1533,176448.0
2024-02-16 11:00:00,141.0,141.29,140.95,141.25,171486.0,140.1533,140.4416,140.1036,140.4018,171486.0
2024-02-16 11:05:00,141.25,141.4,141.25,141.34,172421.0,140.4018,140.5509,140.4018,140.4913,172421.0
2024-02-16 11:10:00,141.34,141.53,141.26,141.52,224557.0,140.4913,140.6802,140.4118,140.6702,224557.0
2024-02-16 11:15:00,141.5,141.5,141.42,141.43,182951.0,140.6503,140.6503,140.5708,140.5808,182951.0
2024-02-16 11:20:00,141.43,141.57,141.4,141.44,156749.0,140.5808,140.7199,140.5509,140.5907,156749.0
2024-02-16 11:25:00,141.44,141.49,141.4,141.47,161775.0,140.5907,140.6404,140.5509,140.6205,161775.0
2024-02-16 11:30:00,141.49,141.67,141.42,141.49,150051.0,140.6404,140.8193,140.5708,140.6404,150051.0
2024-02-16 11:35:00,141.48,141.51,141.24,141.27,148119.0,140.6305,140.6603,140.3919,140.4217,148119.0
2024-02-16 11:40:00,141.27,141.3,141.14,141.2,195387.0,140.4217,140.4515,140.2925,140.3521,195387.0
2024-02-16 11:45:00,141.21,141.27,141.16,141.21,185228.0,140.3621,140.4217,140.3124,140.3621,185228.0
2024-02-16 11:50:00,141.21,141.34,141.17,141.23,191033.0,140.3621,140.4913,140.3223,140.382,191033.0
2024-02-16 11:55:00,141.22,141.45,141.16,141.37,144336.0,140.372,140.6006,140.3124,140.5211,144336.0
2024-02-16 12:00:00,141.36,141.47,141.26,141.37,154819.0,140.5112,140.6205,140.4118,140.5211,154819.0
2024-02-16 12:05:00,141.37,141.38,141.27,141.3,121535.0,140.5211,140.5311,140.4217,140.4515,121535.0
2024-02-16 12:10:00,141.3,141.43,141.24,141.37,174162.0,140.4515,140.5808,140.3919,140.5211,174162.0
2024-02-16 12:15:00,141.36,141.45,141.34,141.39,134096.0,140.5112,140.6006,140.4913,140.541,134096.0
2024-02-16 12:20:00,141.38,141.43,141.31,141.4,131207.0,140.5311,140.5808,140.4615,140.5509,131207.0
2024-02-16 12:25:00,141.4,141.42,141.27,141.28,124023.0,140.5509,140.5708,140.4217,140.4317,124023.0
2024-02-16 12:30:00,141.28,141.28,141.11,141.16,205268.0,140.4317,140.4317,140.2627,140.3124,205268.0
2024-02-16 12:35:00,141.15,141.17,140.9,140.94,218539.0,140.3024,140.3223,140.0539,140.0937,218539.0
2024-02-16 12:40:00,140.93,140.94,140.5,140.52,508971.0,140.0838,140.0937,139.6563,139.6762,508971.0
2024-02-16 12:45:00,140.52,140.55,140.24,140.53,471077.0,139.6762,139.706,139.3979,139.6862,471077.0
2024-02-16 12:50:00,140.54,140.75,140.45,140.71,210972.0,139.6961,139.9048,139.6066,139.8651,210972.0
2024-02-16 12:55:00,140.7,140.75,140.53,140.61,213625.0,139.8551,139.9048,139.6862,139.7657,213625.0
2024-02-16 13:00:00,140.61,140.64,140.4,140.61,236418.0,139.7657,139.7955,139.5569,139.7657,236418.0
2024-02-16 13:05:00,140.6,140.6,140.43,140.49,214700.0,139.7557,139.7557,139.5868,139.6464,214700.0
2024-02-16 13:10:00,140.49,140.59,140.43,140.47,179604.0,139.6464,139.7458,139.5868,139.6265,179604.0
2024-02-16 13:15:00,140.46,140.59,140.32,140.36,170200.0,139.6166,139.7458,139.4774,139.5172,170200.0
2024-02-16 13:20:00,140.36,140.54,140.28,140.5,249798.0,139.5172,139.6961,139.4377,139.6563,249798.0
2024-02-16 13:25:00,140.52,140.6,140.4,140.47,173776.0,139.6762,139.7557,139.5569,139.6265,173776.0
2024-02-16 13:30:00,140.47,140.54,140.41,140.5,121812.0,139.6265,139.6961,139.5669,139.6563,121812.0
2024-02-16 13:35:00,140.5,140.69,140.5,140.65,102935.0,139.6563,139.8452,139.6563,139.8054,102935.0
2024-02-16 13:40:00,140.65,140.75,140.61,140.75,113458.0,139.8054,139.9048,139.7657,139.9048,113458.0
2024-02-16 13:45:00,140.75,140.84,140.74,140.81,110405.0,139.9048,139.9943,139.8949,139.9645,110405.0
2024-02-16 13:50:00,140.81,140.96,140.76,140.96,114462.0,139.9645,140.1136,139.9148,140.1136,114462.0
2024-02-16 13:55:00,140.97,141.1,140.94,141.08,159894.0,140.1235,140.2527,140.0937,140.2329,159894.0
2024-02-16 14:00:00,141.09,141.31,141.08,141.15,287558.0,140.2428,140.4615,140.2329,140.3024,287558.0
2024-02-16 14:05:00,141.15,141.15,140.92,141.0,218646.0,140.3024,140.3024,140.0738,140.1533,218646.0
2024-02-16 14:10:00,141.01,141.11,140.92,140.99,172280.0,140.1633,140.2627,140.0738,140.1434,172280.0
2024-02-16 14:15:00,140.98,141.06,140.95,141.06,147608.0,140.1335,140.213,140.1036,140.213,147608.0
2024-02-16 14:20:00,141.06,141.2,141.0,141.11,167810.0,140.213,140.3521,140.1533,140.2627,167810.0
2024-02-16 14:25:00,141.1,141.17,141.04,141.14,137905.0,140.2527,140.3223,140.1931,140.2925,137905.0
2024-02-16 14:30:00,141.14,141.2,141.08,141.17,130204.0,140.2925,140.3521,140.2329,140.3223,130204.0
2024-02-16 14:35:00,141.17,141.17,140.96,140.98,122414.0,140.3223,140.3223,140.1136,140.1335,122414.0
2024-02-16 14:40:00,140.99,141.06,140.83,140.84,158312.0,140.1434,140.213,139.9844,139.9943,158312.0
2024-02-16 14:45:00,140.84,140.85,140.14,140.27,335027.0,139.9943,140.0042,139.2985,139.4277,335027.0
2024-02-16 14:50:00,140.26,140.33,140.16,140.24,176338.0,139.4178,139.4874,139.3184,139.3979,176338.0
2024-02-16 14:55:00,140.25,140.49,140.2,140.46,240063.0,139.4078,139.6464,139.3581,139.6166,240063.0
2024-02-16 15:00:00,140.48,140.53,140.26,140.33,279187.0,139.6365,139.6862,139.4178,139.4874,279187.0
2024-02-16 15:05:00,140.33,140.49,140.29,140.46,213706.0,139.4874,139.6464,139.4476,139.6166,213706.0
2024-02-16 15:10:00,140.46,140.57,140.39,140.45,285559.0,139.6166,139.7259,139.547,139.6066,285559.0
2024-02-16 15:15:00,140.44,140.89,140.42,140.83,265059.0,139.5967,140.044,139.5768,139.9844,265059.0
2024-02-16 15:20:00,140.84,140.93,140.83,140.89,226492.0,139.9943,140.0838,139.9844,140.044,226492.0
2024-02-16 15:25:00,140.89,140.9,140.74,140.8,181614.0,140.044,140.0539,139.8949,139.9545,181614.0
2024-02-16 15:30:00,140.81,140.87,140.73,140.8,204303.0,139.9645,140.0241,139.885,139.9545,204303.0
2024-02-16 15:35:00,140.81,140.88,140.77,140.84,209630.0,139.9645,140.0341,139.9247,139.9943,209630.0
2024-02-16 15:40:00,140.85,140.85,140.63,140.69,259581.0,140.0042,140.0042,139.7856,139.8452,259581.0
2024-02-16 15:45:00,140.69,140.82,140.47,140.51,266671.0,139.8452,139.9744,139.6265,139.6663,266671.0
2024-02-16 15:50:00,140.51,140.64,140.32,140.53,436756.0,139.6663,139.7955,139.4774,139.6862,436756.0
2024-02-16 15:55:00,140.51,140.68,140.43,140.51,1103762.0,139.6663,139.8353,139.5868,139.6663,1103762.0
2024-02-20 09:30:00,139.66,141.16,139.49,140.51,1369785.0,138.8214,140.3124,138.6524,139.6663,1369785.0
2024-02-20 09:35:00,140.52,140.77,140.27,140.28,461441.0,139.6762,139.9247,139.4277,139.4377,461441.0
2024-02-20 09:40:00,140.29,140.4,140.0,140.21,452319.0,139.4476,139.5569,139.1593,139.3681,452319.0
2024-02-20 09:45:00,140.2,140.64,140.04,140.48,409351.0,139.3581,139.7955,139.1991,139.6365,409351.0
2024-02-20 09:50:00,140.47,140.55,140.2,140.31,269481.0,139.6265,139.706,139.3581,139.4675,269481.0
2024-02-20 09:55:00,140.33,140.57,140.32,140.56,358821.0,139.4874,139.7259,139.4774,139.716,358821.0
2024-02-20 10:00:00,140.53,140.76,140.43,140.6,309494.0,139.6862,139.9148,139.5868,139.7557,309494.0
2024-02-20 10:05:00,140.59,141.06,140.54,140.78,388050.0,139.7458,140.213,139.6961,139.9347,388050.0
2024-02-20 10:10:00,140.8,141.01,140.73,140.87,300027.0,139.9545,140.1633,139.885,140.0241,300027.0
2024-02-20 10:15:00,140.87,140.91,140.53,140.63,323717.0,140.0241,140.0639,139.6862,139.7856,323717.0
2024-02-20 10:20:00,140.63,140.83,140.48,140.61,270647.0,139.7856,139.9844,139.6365,139.7657,270647.0
2024-02-20 10:25:00,140.6,140.89,140.53,140.62,235427.0,139.7557,140.044,139.6862,139.7756,235427.0
2024-02-20 10:30:00,140.62,140.89,140.42,140.83,225734.0,139.7756,140.044,139.5768,139.9844,225734.0
2024-02-20 10:35:00,140.83,140.98,140.65,140.8,189518.0,139.9844,140.1335,139.8054,139.9545,189518.0
2024-02-20 10:40:00,140.8,141.49,140.8,141.47,333828.0,139.9545,140.6404,139.9545,140.6205,333828.0
2024-02-20 10:45:00,141.48,141.53,141.3,141.38,264789.0,140.6305,140.6802,140.4515,140.5311,264789.0
2024-02-20 10:50:00,141.38,141.79,141.37,141.77,403970.0,140.5311,140.9386,140.5211,140.9187,403970.0
2024-02-20 10:55:00,141.77,141.9,141.57,141.73,283938.0,140.9187,141.0479,140.7199,140.8789,283938.0
2024-02-20 11:00:00,141.75,142.08,141.71,142.03,296313.0,140.8988,141.2268,140.8591,141.1771,296313.0
2024-02-20 11:05:00,142.03,142.06,141.78,141.79,239148.0,141.1771,141.207,140.9286,140.9386,239148.0
2024-02-20 11:10:00,141.81,141.89,141.69,141.8,98785.0,140.9585,141.038,140.8392,140.9485,98785.0
2024-02-20 11:15:00,141.8,141.99,141.75,141.9,141202.0,140.9485,141.1374,140.8988,141.0479,141202.0
2024-02-20 11:20:00,141.89,141.89,141.66,141.73,120756.0,141.038,141.038,140.8094,140.8789,120756.0
2024-02-20 11:25:00,141.72,141.78,141.61,141.71,118130.0,140.869,140.9286,140.7597,140.8591,118130.0
2024-02-20 11:30:00,141.73,141.76,141.34,141.36,150375.0,140.8789,140.9088,140.4913,140.5112,150375.0
2024-02-20 11:35:00,141.36,141.46,141.25,141.4,118617.0,140.5112,140.6106,140.4018,140.5509,118617.0
2024-02-20 11:40:00,141.41,141.44,141.22,141.3,122976.0,140.5609,140.5907,140.372,140.4515,122976.0
2024-02-20 11:45:00,141.3,141.33,141.18,141.25,125832.0,140.4515,140.4814,140.3323,140.4018,125832.0
2024-02-20 11:50:00,141.26,141.34,141.21,141.22,133573.0,140.4118,140.4913,140.3621,140.372,133573.0
2024-02-20 11:55:00,141.22,141.23,140.8,140.81,194378.0,140.372,140.382,139.9545,139.9645,194378.0
2024-02-20 12:00:00,140.82,140.9,140.68,140.71,189450.0,139.9744,140.0539,139.8353,139.8651,189450.0
2024-02-20 12:05:00,140.71,140.73,140.51,140.53,146349.0,139.8651,139.885,139.6663,139.6862,146349.0
2024-02-20 12:10:00,140.53,140.7,140.51,140.61,171108.0,139.6862,139.8551,139.6663,139.7657,171108.0
2024-02-20 12:15:00,140.62,140.69,140.53,140.62,120122.0,139.7756,139.8452,139.6862,139.7756,120122.0
2024-02-20 12:20:00,140.61,140.71,140.56,140.67,76790.0,139.7657,139.8651,139.716,139.8253,76790.0
2024-02-20 12:25:00,140.68,140.83,140.67,140.74,176578.0,139.8353,139.9844,139.8253,139.8949,176578.0
2024-02-20 12:30:00,140.74,141.0,140.73,140.96,149963.0,139.8949,140.1533,139.885,140.1136,149963.0
2024-02-20 12:35:00,140.97,140.99,140.64,140.68,135971.0,140.1235,140.1434,139.7955,139.8353,135971.0
2024-02-20 12:40:00,140.69,141.21,140.65,141.17,167744.0,139.8452,140.3621,139.8054,140.3223,167744.0
2024-02-20 12:45:00,141.16,141.25,141.09,141.09,89204.0,140.3124,140.4018,140.2428,140.2428,89204.0
2024-02-20 12:50:00,141.1,141.22,141.05,141.18,85868.0,140.2527,140.372,140.203,140.3323,85868.0
2024-02-20 12:55:00,141.18,141.18,140.93,141.06,128345.0,140.3323,140.3323,140.0838,140.213,128345.0
2024-02-20 13:00:00,141.06,141.07,140.84,140.84,118027.0,140.213,140.2229,139.9943,139.9943,118027.0
2024-02-20 13:05:00,140.84,140.98,140.79,140.94,79962.0,139.9943,140.1335,139.9446,140.0937,79962.0
2024-02-20 13:10:00,140.93,140.94,140.83,140.84,72456.0,140.0838,140.0937,139.9844,139.9943,72456.0
2024-02-20 13:15:00,140.84,140.95,140.71,140.94,90664.0,139.9943,140.1036,139.8651,140.0937,90664.0
2024-02-20 13:20:00,140.94,141.16,140.92,141.11,179857.0,140.0937,140.3124,140.0738,140.2627,179857.0
2024-02-20 13:25:00,141.08,141.1,140.71,140.87,126973.0,140.2329,140.2527,139.8651,140.0241,126973.0
2024-02-20 13:30:00,140.88,140.96,140.79,140.92,142492.0,140.0341,140.1136,139.9446,140.0738,142492.0
2024-02-20 13:35:00,140.93,140.96,140.81,140.94,86960.0,140.0838,140.1136,139.9645,140.0937,86960.0
2024-02-20 13:40:00,140.96,141.12,140.92,141.07,125604.0,140.1136,140.2726,140.0738,140.2229,125604.0
2024-02-20 13:45:00,141.06,141.16,141.05,141.12,67007.0,140.213,140.3124,140.203,140.2726,67007.0
2024-02-20 13:50:00,141.13,141.18,141.08,141.11,70537.0,140.2826,140.3323,140.2329,140.2627,70537.0
2024-02-20 13:55:00,141.11,141.24,141.1,141.2,86411.0,140.2627,140.3919,140.2527,140.3521,86411.0
2024-02-20 14:00:00,141.21,141.23,141.04,141.04,83452.0,140.3621,140.382,140.1931,140.1931,83452.0
2024-02-20 14:05:00,141.03,141.1,141.01,141.08,74881.0,140.1832,140.2527,140.1633,140.2329,74881.0
2024-02-20 14:10:00,141.08,141.12,141.01,141.03,86029.0,140.2329,140.2726,140.1633,140.1832,86029.0
2024-02-20 14:15:00,141.02,141.12,140.83,141.07,112296.0,140.1732,140.2726,139.9844,140.2229,112296.0
2024-02-20 14:20:00,141.07,141.11,140.9,140.99,91343.0,140.2229,140.2627,140.0539,140.1434,91343.0
2024-02-20 14:25:00,140.99,141.07,140.92,141.05,59235.0,140.1434,140.2229,140.0738,140.203,59235.0
2024-02-20 14:30:00,141.04,141.07,140.91,140.93,85814.0,140.1931,140.2229,140.0639,140.0838,85814.0
2024-02-20 14:35:00,140.93,141.01,140.89,140.99,74139.0,140.0838,140.1633,140.044,140.1434,74139.0
2024-02-20 14:40:00,140.99,141.11,140.96,141.03,76199.0,140.1434,140.2627,140.1136,140.1832,76199.0
2024-02-20 14:45:00,141.02,141.23,141.01,141.22,97990.0,140.1732,140.382,140.1633,140.372,97990.0
2024-02-20 14:50:00,141.23,141.28,141.13,141.14,85331.0,140.382,140.4317,140.2826,140.2925,85331.0
2024-02-20 14:55:00,141.15,141.22,141.12,141.16,109080.0,140.3024,140.372,140.2726,140.3124,109080.0
2024-02-20 15:00:00,141.16,141.22,141.03,141.07,100745.0,140.3124,140.372,140.1832,140.2229,100745.0
2024-02-20 15:05:00,141.07,141.17,141.05,141.16,82311.0,140.2229,140.3223,140.203,140.3124,82311.0
2024-02-20 15:10:00,141.17,141.22,141.03,141.03,105901.0,140.3223,140.372,140.1832,140.1832,105901.0
2024-02-20 15:15:00,141.04,141.11,141.0,141.02,101057.0,140.1931,140.2627,140.1533,140.1732,101057.0
2024-02-20 15:20:00,141.02,141.11,140.97,141.05,101678.0,140.1732,140.2627,140.1235,140.203,101678.0
2024-02-20 15:25:00,141.04,141.2,141.01,141.14,87994.0,140.1931,140.3521,140.1633,140.2925,87994.0
2024-02-20 15:30:00,141.15,141.18,140.61,140.66,232487.0,140.3024,140.3323,139.7657,139.8154,232487.0
2024-02-20 15:35:00,140.66,140.88,140.54,140.78,207074.0,139.8154,140.0341,139.6961,139.9347,207074.0
2024-02-20 15:40:00,140.77,140.96,140.75,140.92,165728.0,139.9247,140.1136,139.9048,140.0738,165728.0
2024-02-20 15:45:00,140.91,141.05,140.91,141.0,177616.0,140.0639,140.203,140.0639,140.1533,177616.0
2024-02-20 15:50:00,141.0,141.02,140.74,140.85,476420.0,140.1533,140.1732,139.8949,140.0042,476420.0
2024-02-20 15:55:00,140.85,141.17,140.8,141.1,1100005.0,140.0042,140.3223,139.9545,140.2527,1100005.0
2024-02-21 09:30:00,141.39,141.49,140.86,141.27,829756.0,140.541,140.6404,140.0142,140.4217,829756.0
2024-02-21 09:35:00,141.25,141.36,140.82,141.03,293776.0,140.4018,140.5112,139.9744,140.1832,293776.0
2024-02-21 09:40:00,141.02,141.05,140.75,140.95,199245.0,140.1732,140.203,139.9048,140.1036,199245.0
2024-02-21 09:45:00,140.94,141.0,140.77,140.82,193096.0,140.0937,140.1533,139.9247,139.9744,193096.0
2024-02-21 09:50:00,140.81,140.95,140.67,140.82,165194.0,139.9645,140.1036,139.8253,139.9744,165194.0
2024-02-21 09:55:00,140.81,141.09,140.79,141.05,198948.0,139.9645,140.2428,139.9446,140.203,198948.0
2024-02-21 10:00:00,141.05,141.55,140.94,141.43,284503.0,140.203,140.7,140.0937,140.5808,284503.0
2024-02-21 10:05:00,141.43,141.56,141.29,141.4,302826.0,140.5808,140.71,140.4416,140.5509,302826.0
2024-02-21 10:10:00,141.36,141.38,141.09,141.12,158087.0,140.5112,140.5311,140.2428,140.2726,158087.0
2024-02-21 10:15:00,141.11,141.34,141.09,141.19,165826.0,140.2627,140.4913,140.2428,140.3422,165826.0
2024-02-21 10:20:00,141.19,141.32,141.13,141.22,163302.0,140.3422,140.4714,140.2826,140.372,163302.0
2024-02-21 10:25:00,141.22,141.33,141.02,141.22,158092.0,140.372,140.4814,140.1732,140.372,158092.0
2024-02-21 10:30:00,141.21,141.38,141.08,141.27,206377.0,140.3621,140.5311,140.2329,140.4217,206377.0
2024-02-21 10:35:00,141.26,141.53,141.24,141.4,244495.0,140.4118,140.6802,140.3919,140.5509,244495.0
2024-02-21 10:40:00,141.39,141.4,141.2,141.26,125037.0,140.541,140.5509,140.3521,140.4118,125037.0
2024-02-21 10:45:00,141.26,141.42,141.18,141.38,130665.0,140.4118,140.5708,140.3323,140.5311,130665.0
2024-02-21 10:50:00,141.38,141.49,141.28,141.49,103828.0,140.5311,140.6404,140.4317,140.6404,103828.0
2024-02-21 10:55:00,141.49,141.56,141.43,141.44,146355.0,140.6404,140.71,140.5808,140.5907,146355.0
2024-02-21 11:00:00,141.46,141.75,141.46,141.72,200938.0,140.6106,140.8988,140.6106,140.869,200938.0
2024-02-21 11:05:00,141.72,142.17,141.68,142.11,301247.0,140.869,141.3163,140.8292,141.2567,301247.0
2024-02-21 11:10:00,142.11,142.33,142.05,142.32,265968.0,141.2567,141.4753,141.197,141.4654,265968.0
2024-02-21 11:15:00,142.32,142.35,141.85,141.99,208741.0,141.4654,141.4952,140.9982,141.1374,208741.0
2024-02-21 11:20:00,141.99,142.14,141.91,141.95,134050.0,141.1374,141.2865,141.0579,141.0976,134050.0
2024-02-21 11:25:00,141.94,142.25,141.94,142.22,176283.0,141.0877,141.3958,141.0877,141.366,176283.0
2024-02-21 11:30:00,142.23,142.47,142.1,142.4,233199.0,141.3759,141.6145,141.2467,141.5449,233199.0
2024-02-21 11:35:00,142.41,142.55,142.37,142.49,347462.0,141.5549,141.694,141.5151,141.6344,347462.0
2024-02-21 11:40:00,142.49,142.6,142.41,142.43,216046.0,141.6344,141.7437,141.5549,141.5747,216046.0
2024-02-21 11:45:00,142.42,142.49,142.14,142.19,214338.0,141.5648,141.6344,141.2865,141.3362,214338.0
2024-02-21 11:50:00,142.19,142.39,142.18,142.34,106616.0,141.3362,141.535,141.3262,141.4853,106616.0
2024-02-21 11:55:00,142.34,142.43,142.25,142.25,88939.0,141.4853,141.5747,141.3958,141.3958,88939.0
2024-02-21 12:00:00,142.26,142.29,141.95,142.05,137788.0,141.4058,141.4356,141.0976,141.197,137788.0
2024-02-21 12:05:00,142.05,142.05,141.8,142.05,102526.0,141.197,141.197,140.9485,141.197,102526.0
2024-02-21 12:10:00,142.04,142.13,141.91,142.13,117149.0,141.1871,141.2765,141.0579,141.2765,117149.0
2024-02-21 12:15:00,142.12,142.29,142.09,142.25,118125.0,141.2666,141.4356,141.2368,141.3958,118125.0
2024-02-21 12:20:00,142.25,142.34,142.21,142.32,105877.0,141.3958,141.4853,141.3561,141.4654,105877.0
2024-02-21 12:25:00,142.31,142.32,142.0,142.04,201537.0,141.4555,141.4654,141.1473,141.1871,201537.0
2024-02-21 12:30:00,142.03,142.25,142.03,142.04,102155.0,141.1771,141.3958,141.1771,141.1871,102155.0
2024-02-21 12:35:00,142.05,142.14,142.02,142.14,61318.0,141.197,141.2865,141.1672,141.2865,61318.0
2024-02-21 12:40:00,142.14,142.24,142.05,142.18,215143.0,141.2865,141.3859,141.197,141.3262,215143.0
2024-02-21 12:45:00,142.18,142.29,142.11,142.27,88419.0,141.3262,141.4356,141.2567,141.4157,88419.0
2024-02-21 12:50:00,142.29,142.31,142.17,142.25,88637.0,141.4356,141.4555,141.3163,141.3958,88637.0
2024-02-21 12:55:00,142.26,142.35,142.21,142.24,105915.0,141.4058,141.4952,141.3561,141.3859,105915.0
2024-02-21 13:00:00,142.25,142.25,141.87,142.19,197969.0,141.3958,141.3958,141.0181,141.3362,197969.0
2024-02-21 13:05:00,142.21,142.27,142.07,142.27,95658.0,141.3561,141.4157,141.2169,141.4157,95658.0
2024-02-21 13:10:00,142.26,142.5,142.26,142.39,142148.0,141.4058,141.6443,141.4058,141.535,142148.0
2024-02-21 13:15:00,142.4,142.57,142.4,142.5,122528.0,141.5449,141.7139,141.5449,141.6443,122528.0
2024-02-21 13:20:00,142.52,142.64,142.44,142.59,113956.0,141.6642,141.7835,141.5847,141.7338,113956.0
2024-02-21 13:25:00,142.59,142.59,142.37,142.39,108584.0,141.7338,141.7338,141.5151,141.535,108584.0
2024-02-21 13:30:00,142.4,142.57,142.4,142.51,128349.0,141.5449,141.7139,141.5449,141.6543,128349.0
2024-02-21 13:35:00,142.52,142.6,142.47,142.49,66258.0,141.6642,141.7437,141.6145,141.6344,66258.0
2024-02-21 13:40:00,142.49,142.49,142.38,142.42,89079.0,141.6344,141.6344,141.525,141.5648,89079.0
2024-02-21 13:45:00,142.41,142.5,142.37,142.42,97236.0,141.5549,141.6443,141.5151,141.5648,97236.0
2024-02-21 13:50:00,142.42,142.44,142.27,142.29,105263.0,141.5648,141.5847,141.4157,141.4356,105263.0
2024-02-21 13:55:00,142.28,142.29,142.11,142.14,90261.0,141.4256,141.4356,141.2567,141.2865,90261.0
2024-02-21 14:00:00,142.13,142.47,142.0,142.32,225400.0,141.2765,141.6145,141.1473,141.4654,225400.0
2024-02-21 14:05:00,142.31,142.46,142.24,142.39,99201.0,141.4555,141.6046,141.3859,141.535,99201.0
2024-02-21 14:10:00,142.39,142.43,142.29,142.32,161603.0,141.535,141.5747,141.4356,141.4654,161603.0
2024-02-21 14:15:00,142.31,142.43,142.2,142.23,171196.0,141.4555,141.5747,141.3461,141.3759,171196.0
2024-02-21 14:20:00,142.24,142.29,142.0,142.0,128132.0,141.3859,141.4356,141.1473,141.1473,128132.0
2024-02-21 14:25:00,142.0,142.03,141.8,142.01,190044.0,141.1473,141.1771,140.9485,141.1573,190044.0
2024-02-21 14:30:00,142.01,142.06,141.92,142.0,129556.0,141.1573,141.207,141.0678,141.1473,129556.0
2024-02-21 14:35:00,141.99,142.01,141.76,141.85,103426.0,141.1374,141.1573,140.9088,140.9982,103426.0
2024-02-21 14:40:00,141.82,141.82,141.55,141.6,132623.0,140.9684,140.9684,140.7,140.7497,132623.0
2024-02-21 14:45:00,141.6,141.71,141.55,141.68,96407.0,140.7497,140.8591,140.7,140.8292,96407.0
2024-02-21 14:50:00,141.7,141.8,141.65,141.72,118535.0,140.8491,140.9485,140.7994,140.869,118535.0
2024-02-21 14:55:00,141.72,141.86,141.71,141.78,77482.0,140.869,141.0082,140.8591,140.9286,77482.0
2024-02-21 15:00:00,141.77,141.93,141.73,141.82,103659.0,140.9187,141.0777,140.8789,140.9684,103659.0
2024-02-21 15:05:00,141.83,141.92,141.76,141.82,109640.0,140.9783,141.0678,140.9088,140.9684,109640.0
2024-02-21 15:10:00,141.83,141.91,141.78,141.88,184471.0,140.9783,141.0579,140.9286,141.028,184471.0
2024-02-21 15:15:00,141.87,141.92,141.76,141.84,118290.0,141.0181,141.0678,140.9088,140.9883,118290.0
2024-02-21 15:20:00,141.84,141.87,141.7,141.79,128109.0,140.9883,141.0181,140.8491,140.9386,128109.0
2024-02-21 15:25:00,141.79,142.01,141.78,141.94,130767.0,140.9386,141.1573,140.9286,141.0877,130767.0
2024-02-21 15:30:00,141.94,142.22,141.94,142.19,160611.0,141.0877,141.366,141.0877,141.3362,160611.0
2024-02-21 15:35:00,142.2,142.52,142.19,142.37,197894.0,141.3461,141.6642,141.3362,141.5151,197894.0
2024-02-21 15:40:00,142.36,142.59,142.36,142.44,211706.0,141.5052,141.7338,141.5052,141.5847,211706.0
2024-02-21 15:45:00,142.43,142.56,142.39,142.47,197120.0,141.5747,141.704,141.535,141.6145,197120.0
2024-02-21 15:50:00,142.48,142.65,142.43,142.6,361710.0,141.6244,141.7934,141.5747,141.7437,361710.0
2024-02-21 15:55:00,142.61,142.69,142.48,142.55,716747.0,141.7537,141.8332,141.6244,141.694,716747.0
2024-02-22 09:30:00,144.92,145.0,143.37,143.52,1871374.0,144.0498,144.1293,142.5091,142.6582,1871374.0
2024-02-22 09:35:00,143.5,143.56,142.8,143.27,593508.0,142.6383,142.698,141.9425,142.4097,593508.0
2024-02-22 09:40:00,143.26,143.94,143.25,143.78,479592.0,142.3998,143.0757,142.3898,142.9166,479592.0
2024-02-22 09:45:00,143.78,144.16,143.73,144.02,402825.0,142.9166,143.2944,142.8669,143.1552,402825.0
2024-02-22 09:50:00,144.03,144.58,144.02,144.33,450459.0,143.1651,143.7118,143.1552,143.4633,450459.0
2024-02-22 09:55:00,144.34,144.63,144.24,144.61,384214.0,143.4733,143.7615,143.3739,143.7417,384214.0
2024-02-22 10:00:00,144.59,144.64,144.03,144.04,468925.0,143.7218,143.7715,143.1651,143.1751,468925.0
2024-02-22 10:05:00,144.06,144.47,144.05,144.25,278845.0,143.195,143.6025,143.185,143.3838,278845.0
2024-02-22 10:10:00,144.27,144.31,143.95,144.01,371495.0,143.4037,143.4435,143.0856,143.1453,371495.0
2024-02-22 10:15:00,144.02,144.09,143.83,143.88,203550.0,143.1552,143.2248,142.9663,143.016,203550.0
2024-02-22 10:20:00,143.89,144.17,143.79,144.13,306617.0,143.026,143.3043,142.9266,143.2645,306617.0
2024-02-22 10:25:00,144.14,144.41,144.03,144.36,252304.0,143.2745,143.5429,143.1651,143.4932,252304.0
2024-02-22 10:30:00,144.37,144.44,144.1,144.15,209003.0,143.5031,143.5727,143.2347,143.2844,209003.0
2024-02-22 10:35:00,144.16,144.28,143.95,143.96,257763.0,143.2944,143.4136,143.0856,143.0956,257763.0
2024-02-22 10:40:00,143.95,144.1,143.94,144.07,224085.0,143.0856,143.2347,143.0757,143.2049,224085.0
2024-02-22 10:45:00,144.05,144.05,143.69,143.74,239752.0,143.185,143.185,142.8272,142.8769,239752.0
2024-02-22 10:50:00,143.76,143.77,143.46,143.65,160612.0,142.8968,142.9067,142.5986,142.7874,160612.0
2024-02-22 10:55:00,143.65,143.72,143.34,143.36,149954.0,142.7874,142.857,142.4793,142.4992,149954.0
2024-02-22 11:00:00,143.37,143.48,143.29,143.39,154482.0,142.5091,142.6184,142.4296,142.529,154482.0
2024-02-22 11:05:00,143.37,143.45,143.13,143.22,146667.0,142.5091,142.5886,142.2705,142.36,146667.0
2024-02-22 11:10:00,143.22,143.42,143.21,143.33,128061.0,142.36,142.5588,142.3501,142.4693,128061.0
2024-02-22 11:15:00,143.34,143.47,143.23,143.43,142449.0,142.4793,142.6085,142.3699,142.5687,142449.0
2024-02-22 11:20:00,143.44,143.73,143.33,143.68,209019.0,142.5787,142.8669,142.4693,142.8172,209019.0
2024-02-22 11:25:00,143.69,143.73,143.5,143.52,133792.0,142.8272,142.8669,142.6383,142.6582,133792.0
2024-02-22 11:30:00,143.52,143.64,143.52,143.57,111478.0,142.6582,142.7775,142.6582,142.7079,111478.0
2024-02-22 11:35:00,143.57,143.66,143.37,143.4,145155.0,142.7079,142.7974,142.5091,142.5389,145155.0
2024-02-22 11:40:00,143.39,143.59,143.36,143.59,104450.0,142.529,142.7278,142.4992,142.7278,104450.0
2024-02-22 11:45:00,143.6,143.71,143.36,143.39,175711.0,142.7377,142.8471,142.4992,142.529,175711.0
2024-02-22 11:50:00,143.39,143.45,143.19,143.2,136930.0,142.529,142.5886,142.3302,142.3401,136930.0
2024-02-22 11:55:00,143.21,143.25,143.15,143.17,115947.0,142.3501,142.3898,142.2904,142.3103,115947.0
2024-02-22 12:00:00,143.16,143.29,143.01,143.22,152496.0,142.3004,142.4296,142.1513,142.36,152496.0
2024-02-22 12:05:00,143.2,143.39,143.16,143.39,107775.0,142.3401,142.529,142.3004,142.529,107775.0
2024-02-22 12:10:00,143.39,143.5,143.3,143.32,131146.0,142.529,142.6383,142.4395,142.4594,131146.0
2024-02-22 12:15:00,143.32,143.53,143.28,143.5,122762.0,142.4594,142.6681,142.4196,142.6383,122762.0
2024-02-22 12:20:00,143.51,143.65,143.48,143.65,171110.0,142.6483,142.7874,142.6184,142.7874,171110.0
2024-02-22 12:25:00,143.65,143.82,143.64,143.8,138706.0,142.7874,142.9564,142.7775,142.9365,138706.0
2024-02-22 12:30:00,143.8,143.85,143.77,143.82,156270.0,142.9365,142.9862,142.9067,142.9564,156270.0
2024-02-22 12:35:00,143.81,143.93,143.75,143.78,164606.0,142.9465,143.0657,142.8868,142.9166,164606.0
2024-02-22 12:40:00,143.77,143.77,143.52,143.6,127664.0,142.9067,142.9067,142.6582,142.7377,127664.0
2024-02-22 12:45:00,143.61,143.62,143.5,143.52,120771.0,142.7477,142.7576,142.6383,142.6582,120771.0
2024-02-22 12:50:00,143.52,143.6,143.44,143.56,129958.0,142.6582,142.7377,142.5787,142.698,129958.0
2024-02-22 12:55:00,143.56,143.79,143.54,143.75,126855.0,142.698,142.9266,142.6781,142.8868,126855.0
2024-02-22 13:00:00,143.75,143.86,143.7,143.84,141242.0,142.8868,142.9962,142.8371,142.9763,141242.0
2024-02-22 13:05:00,143.84,143.85,143.72,143.74,82122.0,142.9763,142.9862,142.857,142.8769,82122.0
2024-02-22 13:10:00,143.74,143.82,143.64,143.79,99892.0,142.8769,142.9564,142.7775,142.9266,99892.0
2024-02-22 13:15:00,143.8,143.82,143.73,143.75,68695.0,142.9365,142.9564,142.8669,142.8868,68695.0
2024-02-22 13:20:00,143.75,143.8,143.7,143.71,68200.0,142.8868,142.9365,142.8371,142.8471,68200.0
2024-02-22 13:25:00,143.7,143.81,143.61,143.61,110842.0,142.8371,142.9465,142.7477,142.7477,110842.0
2024-02-22 13:30:00,143.64,143.71,143.6,143.66,86283.0,142.7775,142.8471,142.7377,142.7974,86283.0
2024-02-22 13:35:00,143.67,143.68,143.58,143.62,63041.0,142.8073,142.8172,142.7178,142.7576,63041.0
2024-02-22 13:40:00,143.62,143.79,143.59,143.75,67187.0,142.7576,142.9266,142.7278,142.8868,67187.0
2024-02-22 13:45:00,143.76,143.83,143.68,143.7,66839.0,142.8968,142.9663,142.8172,142.8371,66839.0
2024-02-22 13:50:00,143.71,143.71,143.6,143.66,137926.0,142.8471,142.8471,142.7377,142.7974,137926.0
2024-02-22 13:55:00,143.67,143.7,143.59,143.65,55313.0,142.8073,142.8371,142.7278,142.7874,55313.0
2024-02-22 14:00:00,143.65,143.8,143.62,143.72,79787.0,142.7874,142.9365,142.7576,142.857,79787.0
2024-02-22 14:05:00,143.72,143.75,143.68,143.72,57297.0,142.857,142.8868,142.8172,142.857,57297.0
2024-02-22 14:10:00,143.73,143.85,143.71,143.83,106424.0,142.8669,142.9862,142.8471,142.9663,106424.0
2024-02-22 14:15:00,143.84,143.86,143.71,143.72,81936.0,142.9763,142.9962,142.8471,142.857,81936.0
2024-02-22 14:20:00,143.72,143.9,143.71,143.9,115485.0,142.857,143.0359,142.8471,143.0359,115485.0
2024-02-22 14:25:00,143.9,143.9,143.73,143.81,141099.0,143.0359,143.0359,142.8669,142.9465,141099.0
2024-02-22 14:30:00,143.82,143.85,143.67,143.76,154823.0,142.9564,142.9862,142.8073,142.8968,154823.0
2024-02-22 14:35:00,143.75,143.8,143.68,143.69,83630.0,142.8868,142.9365,142.8172,142.8272,83630.0
2024-02-22 14:40:00,143.68,143.74,143.6,143.72,98333.0,142.8172,142.8769,142.7377,142.857,98333.0
2024-02-22 14:45:00,143.71,143.73,143.6,143.69,100383.0,142.8471,142.8669,142.7377,142.8272,100383.0
2024-02-22 14:50:00,143.69,143.69,143.61,143.63,90624.0,142.8272,142.8272,142.7477,142.7675,90624.0
2024-02-22 14:55:00,143.64,143.73,143.4,143.58,210856.0,142.7775,142.8669,142.5389,142.7178,210856.0
2024-02-22 15:00:00,143.58,143.69,143.51,143.68,120516.0,142.7178,142.8272,142.6483,142.8172,120516.0
2024-02-22 15:05:00,143.67,143.8,143.64,143.71,123859.0,142.8073,142.9365,142.7775,142.8471,123859.0
2024-02-22 15:10:00,143.71,143.8,143.69,143.77,120996.0,142.8471,142.9365,142.8272,142.9067,120996.0
2024-02-22 15:15:00,143.76,143.84,143.73,143.8,152221.0,142.8968,142.9763,142.8669,142.9365,152221.0
2024-02-22 15:20:00,143.8,143.91,143.77,143.87,184551.0,142.9365,143.0459,142.9067,143.0061,184551.0
2024-02-22 15:25:00,143.86,144.01,143.83,143.88,390277.0,142.9962,143.1453,142.9663,143.016,390277.0
2024-02-22 15:30:00,143.88,143.99,143.78,143.96,436624.0,143.016,143.1254,142.9166,143.0956,436624.0
2024-02-22 15:35:00,143.97,144.17,143.93,144.17,261074.0,143.1055,143.3043,143.0657,143.3043,261074.0
2024-02-22 15:40:00,144.16,144.2,144.06,144.06,340380.0,143.2944,143.3341,143.195,143.195,340380.0
2024-02-22 15:45:00,144.06,144.17,144.05,144.17,292597.0,143.195,143.3043,143.185,143.3043,292597.0
2024-02-22 15:50:00,144.17,144.32,144.13,144.18,856623.0,143.3043,143.4534,143.2645,143.3142,856623.0
2024-02-22 15:55:00,144.18,144.37,143.97,144.08,1264739.0,143.3142,143.5031,143.1055,143.2148,1264739.0
2024-02-23 09:30:00,143.67,144.47,143.61,144.21,933772.0,142.8073,143.6025,142.7477,143.3441,933772.0
2024-02-23 09:35:00,144.22,144.24,143.68,144.06,618035.0,143.354,143.3739,142.8172,143.195,618035.0
2024-02-23 09:40:00,144.04,144.49,143.99,144.42,446273.0,143.1751,143.6224,143.1254,143.5528,446273.0
2024-02-23 09:45:00,144.42,144.68,144.35,144.42,290887.0,143.5528,143.8112,143.4832,143.5528,290887.0
2024-02-23 09:50:00,144.43,144.61,144.36,144.58,205491.0,143.5627,143.7417,143.4932,143.7118,205491.0
2024-02-23 09:55:00,144.59,144.61,144.13,144.39,262521.0,143.7218,143.7417,143.2645,143.523,262521.0
2024-02-23 10:00:00,144.39,144.41,143.92,144.34,240471.0,143.523,143.5429,143.0558,143.4733,240471.0
2024-02-23 10:05:00,144.32,144.41,144.21,144.26,158801.0,143.4534,143.5429,143.3441,143.3938,158801.0
2024-02-23 10:10:00,144.25,144.38,144.15,144.35,149044.0,143.3838,143.513,143.2844,143.4832,149044.0
2024-02-23 10:15:00,144.36,144.41,144.09,144.17,158196.0,143.4932,143.5429,143.2248,143.3043,158196.0
2024-02-23 10:20:00,144.19,144.24,143.93,144.06,157503.0,143.3242,143.3739,143.0657,143.195,157503.0
2024-02-23 10:25:00,144.05,144.21,143.97,144.05,131188.0,143.185,143.3441,143.1055,143.185,131188.0
2024-02-23 10:30:00,144.05,144.3,143.98,144.15,117665.0,143.185,143.4335,143.1154,143.2844,117665.0
2024-02-23 10:35:00,144.17,144.26,144.06,144.23,102088.0,143.3043,143.3938,143.195,143.3639,102088.0
2024-02-23 10:40:00,144.23,144.23,143.83,143.84,115848.0,143.3639,143.3639,142.9663,142.9763,115848.0
2024-02-23 10:45:00,143.84,143.95,143.79,143.85,136506.0,142.9763,143.0856,142.9266,142.9862,136506.0
2024-02-23 10:50:00,143.83,143.97,143.73,143.96,133888.0,142.9663,143.1055,142.8669,143.0956,133888.0
2024-02-23 10:55:00,143.96,143.98,143.77,143.81,134055.0,143.0956,143.1154,142.9067,142.9465,134055.0
2024-02-23 11:00:00,143.82,143.88,143.5,143.59,218085.0,142.9564,143.016,142.6383,142.7278,218085.0
2024-02-23 11:05:00,143.59,143.77,143.57,143.59,197073.0,142.7278,142.9067,142.7079,142.7278,197073.0
2024-02-23 11:10:00,143.59,143.76,143.45,143.56,261371.0,142.7278,142.8968,142.5886,142.698,261371.0
2024-02-23 11:15:00,143.56,143.64,143.46,143.47,185484.0,142.698,142.7775,142.5986,142.6085,185484.0
2024-02-23 11:20:00,143.47,143.58,143.44,143.51,172776.0,142.6085,142.7178,142.5787,142.6483,172776.0
2024-02-23 11:25:00,143.5,143.55,143.43,143.52,187517.0,142.6383,142.688,142.5687,142.6582,187517.0
2024-02-23 11:30:00,143.52,143.71,143.47,143.62,185585.0,142.6582,142.8471,142.6085,142.7576,185585.0
2024-02-23 11:35:00,143.62,143.73,143.59,143.64,85455.0,142.7576,142.8669,142.7278,142.7775,85455.0
2024-02-23 11:40:00,143.63,143.66,143.52,143.65,85264.0,142.7675,142.7974,142.6582,142.7874,85264.0
2024-02-23 11:45:00,143.65,143.68,143.56,143.59,89038.0,142.7874,142.8172,142.698,142.7278,89038.0
2024-02-23 11:50:00,143.59,143.84,143.56,143.78,95645.0,142.7278,142.9763,142.698,142.9166,95645.0
2024-02-23 11:55:00,143.79,143.94,143.76,143.93,112730.0,142.9266,143.0757,142.8968,143.0657,112730.0
2024-02-23 12:00:00,143.94,144.14,143.93,144.04,185454.0,143.0757,143.2745,143.0657,143.1751,185454.0
2024-02-23 12:05:00,144.06,144.13,144.03,144.08,100092.0,143.195,143.2645,143.1651,143.2148,100092.0
2024-02-23 12:10:00,144.07,144.09,143.99,144.03,86240.0,143.2049,143.2248,143.1254,143.1651,86240.0
2024-02-23 12:15:00,144.03,144.15,143.88,144.14,152343.0,143.1651,143.2844,143.016,143.2745,152343.0
2024-02-23 12:20:00,144.15,144.21,144.06,144.15,99572.0,143.2844,143.3441,143.195,143.2844,99572.0
2024-02-23 12:25:00,144.16,144.17,143.93,144.02,143592.0,143.2944,143.3043,143.0657,143.1552,143592.0
2024-02-23 12:30:00,144.01,144.01,143.82,144.01,75361.0,143.1453,143.1453,142.9564,143.1453,75361.0
2024-02-23 12:35:00,144.01,144.03,143.9,144.01,46627.0,143.1453,143.1651,143.0359,143.1453,46627.0
2024-02-23 12:40:00,144.01,144.01,143.76,143.9,90549.0,143.1453,143.1453,142.8968,143.0359,90549.0
2024-02-23 12:45:00,143.9,143.92,143.8,143.81,48171.0,143.0359,143.0558,142.9365,142.9465,48171.0
2024-02-23 12:50:00,143.8,143.9,143.75,143.82,47955.0,142.9365,143.0359,142.8868,142.9564,47955.0
2024-02-23 12:55:00,143.83,143.88,143.8,143.87,65195.0,142.9663,143.016,142.9365,143.0061,65195.0
2024-02-23 13:00:00,143.87,143.88,143.75,143.82,68854.0,143.0061,143.016,142.8868,142.9564,68854.0
2024-02-23 13:05:00,143.83,143.9,143.8,143.82,57125.0,142.9663,143.0359,142.9365,142.9564,57125.0
2024-02-23 13:10:00,143.82,143.92,143.8,143.89,45510.0,142.9564,143.0558,142.9365,143.026,45510.0
2024-02-23 13:15:00,143.88,144.05,143.86,144.05,57486.0,143.016,143.185,142.9962,143.185,57486.0
2024-02-23 13:20:00,144.06,144.09,143.97,144.05,52274.0,143.195,143.2248,143.1055,143.185,52274.0
2024-02-23 13:25:00,144.05,144.05,143.98,143.99,59240.0,143.185,143.185,143.1154,143.1254,59240.0
2024-02-23 13:30:00,143.99,144.07,143.91,144.03,74826.0,143.1254,143.2049,143.0459,143.1651,74826.0
2024-02-23 13:35:00,144.03,144.04,143.94,144.01,63331.0,143.1651,143.1751,143.0757,143.1453,63331.0
2024-02-23 13:40:00,144.01,144.06,143.94,144.03,85601.0,143.1453,143.195,143.0757,143.1651,85601.0
2024-02-23 13:45:00,144.03,144.14,143.98,144.08,96047.0,143.1651,143.2745,143.1154,143.2148,96047.0
2024-02-23 13:50:00,144.08,144.13,143.99,144.11,86691.0,143.2148,143.2645,143.1254,143.2447,86691.0
2024-02-23 13:55:00,144.1,144.14,144.03,144.06,78495.0,143.2347,143.2745,143.1651,143.195,78495.0
2024-02-23 14:00:00,144.05,144.1,143.9,143.9,80376.0,143.185,143.2347,143.0359,143.0359,80376.0
2024-02-23 14:05:00,143.92,144.04,143.9,143.93,68596.0,143.0558,143.1751,143.0359,143.0657,68596.0
2024-02-23 14:10:00,143.93,143.93,143.66,143.68,150615.0,143.0657,143.0657,142.7974,142.8172,150615.0
2024-02-23 14:15:00,143.7,143.76,143.62,143.64,108368.0,142.8371,142.8968,142.7576,142.7775,108368.0
2024-02-23 14:20:00,143.65,143.68,143.54,143.6,113797.0,142.7874,142.8172,142.6781,142.7377,113797.0
2024-02-23 14:25:00,143.6,143.65,143.51,143.54,78966.0,142.7377,142.7874,142.6483,142.6781,78966.0
2024-02-23 14:30:00,143.56,143.72,143.52,143.7,127298.0,142.698,142.857,142.6582,142.8371,127298.0
2024-02-23 14:35:00,143.71,143.77,143.64,143.76,57903.0,142.8471,142.9067,142.7775,142.8968,57903.0
2024-02-23 14:40:00,143.77,143.8,143.69,143.76,63578.0,142.9067,142.9365,142.8272,142.8968,63578.0
2024-02-23 14:45:00,143.78,143.8,143.73,143.77,65834.0,142.9166,142.9365,142.8669,142.9067,65834.0
2024-02-23 14:50:00,143.77,143.89,143.7,143.82,75023.0,142.9067,143.026,142.8371,142.9564,75023.0
2024-02-23 14:55:00,143.81,143.89,143.78,143.82,67111.0,142.9465,143.026,142.9166,142.9564,67111.0
2024-02-23 15:00:00,143.82,143.9,143.73,143.89,90383.0,142.9564,143.0359,142.8669,143.026,90383.0
2024-02-23 15:05:00,143.89,143.9,143.74,143.76,72238.0,143.026,143.0359,142.8769,142.8968,72238.0
2024-02-23 15:10:00,143.76,143.82,143.7,143.8,80740.0,142.8968,142.9564,142.8371,142.9365,80740.0
2024-02-23 15:15:00,143.81,143.87,143.76,143.8,89498.0,142.9465,143.0061,142.8968,142.9365,89498.0
2024-02-23 15:20:00,143.8,143.87,143.79,143.8,78331.0,142.9365,143.0061,142.9266,142.9365,78331.0
2024-02-23 15:25:00,143.81,143.82,143.69,143.75,117686.0,142.9465,142.9564,142.8272,142.8868,117686.0
2024-02-23 15:30:00,143.74,143.84,143.63,143.82,156945.0,142.8769,142.9763,142.7675,142.9564,156945.0
2024-02-23 15:35:00,143.82,143.97,143.74,143.9,98767.0,142.9564,143.1055,142.8769,143.0359,98767.0
2024-02-23 15:40:00,143.91,144.01,143.87,143.94,138110.0,143.0459,143.1453,143.0061,143.0757,138110.0
2024-02-23 15:45:00,143.95,144.06,143.88,144.01,183390.0,143.0856,143.195,143.016,143.1453,183390.0
2024-02-23 15:50:00,144.01,144.13,143.9,144.12,395601.0,143.1453,143.2645,143.0359,143.2546,395601.0
2024-02-23 15:55:00,144.12,144.13,143.93,143.98,869422.0,143.2546,143.2645,143.0657,143.1154,869422.0
2024-02-26 09:30:00,142.12,142.44,140.55,140.61,2050473.0,141.2666,141.5847,139.706,139.7657,2050473.0
2024-02-26 09:35:00,140.62,141.27,140.5,141.09,877550.0,139.7756,140.4217,139.6563,140.2428,877550.0
2024-02-26 09:40:00,141.11,141.14,140.41,140.47,827216.0,140.2627,140.2925,139.5669,139.6265,827216.0
2024-02-26 09:45:00,140.46,140.67,140.15,140.18,674777.0,139.6166,139.8253,139.3084,139.3383,674777.0
2024-02-26 09:50:00,140.17,140.34,139.78,140.19,1028566.0,139.3283,139.4973,138.9407,139.3482,1028566.0
2024-02-26 09:55:00,140.19,140.25,139.9,140.13,531166.0,139.3482,139.4078,139.0599,139.2886,531166.0
2024-02-26 10:00:00,140.13,140.58,139.89,140.3,720463.0,139.2886,139.7359,139.05,139.4575,720463.0
2024-02-26 10:05:00,140.31,140.36,140.08,140.28,456904.0,139.4675,139.5172,139.2389,139.4377,456904.0
2024-02-26 10:10:00,140.3,140.4,140.14,140.16,385059.0,139.4575,139.5569,139.2985,139.3184,385059.0
2024-02-26 10:15:00,140.16,140.36,140.06,140.3,348548.0,139.3184,139.5172,139.219,139.4575,348548.0
2024-02-26 10:20:00,140.3,140.47,140.25,140.38,338296.0,139.4575,139.6265,139.4078,139.5371,338296.0
2024-02-26 10:25:00,140.39,140.43,140.01,140.03,317051.0,139.547,139.5868,139.1693,139.1892,317051.0
2024-02-26 10:30:00,140.02,140.15,139.93,140.06,566724.0,139.1792,139.3084,139.0898,139.219,566724.0
2024-02-26 10:35:00,140.06,140.15,139.93,139.99,726266.0,139.219,139.3084,139.0898,139.1494,726266.0
2024-02-26 10:40:00,139.98,140.07,139.91,140.04,359895.0,139.1395,139.2289,139.0699,139.1991,359895.0
2024-02-26 10:45:00,140.04,140.08,139.92,139.97,355445.0,139.1991,139.2389,139.0798,139.1295,355445.0
2024-02-26 10:50:00,139.97,139.98,139.58,139.62,579567.0,139.1295,139.1395,138.7419,138.7816,579567.0
2024-02-26 10:55:00,139.62,139.64,139.24,139.24,869894.0,138.7816,138.8015,138.4039,138.4039,869894.0
2024-02-26 11:00:00,139.25,139.5,139.15,139.37,436648.0,138.4138,138.6623,138.3144,138.5331,436648.0
2024-02-26 11:05:00,139.37,139.37,139.18,139.19,258107.0,138.5331,138.5331,138.3443,138.3542,258107.0
2024-02-26 11:10:00,139.19,139.31,138.96,139.07,513171.0,138.3542,138.4735,138.1256,138.2349,513171.0
2024-02-26 11:15:00,139.08,139.13,138.96,139.0,390424.0,138.2449,138.2946,138.1256,138.1653,390424.0
2024-02-26 11:20:00,139.0,139.05,138.73,138.75,480692.0,138.1653,138.215,137.897,137.9168,480692.0
2024-02-26 11:25:00,138.74,138.84,138.57,138.75,533907.0,137.9069,138.0063,137.7379,137.9168,533907.0
2024-02-26 11:30:00,138.74,139.0,138.71,138.84,563236.0,137.9069,138.1653,137.8771,138.0063,563236.0
2024-02-26 11:35:00,138.84,139.06,138.83,139.01,428665.0,138.0063,138.225,137.9964,138.1753,428665.0
2024-02-26 11:40:00,139.02,139.12,138.99,139.09,347892.0,138.1852,138.2846,138.1554,138.2548,347892.0
2024-02-26 11:45:00,139.1,139.2,139.04,139.05,357969.0,138.2647,138.3641,138.2051,138.215,357969.0
2024-02-26 11:50:00,139.05,139.13,138.94,139.04,340539.0,138.215,138.2946,138.1057,138.2051,340539.0
2024-02-26 11:55:00,139.03,139.03,138.77,138.78,326921.0,138.1952,138.1952,137.9367,137.9467,326921.0
2024-02-26 12:00:00,138.78,138.79,138.61,138.67,305392.0,137.9467,137.9566,137.7777,137.8373,305392.0
2024-02-26 12:05:00,138.67,138.67,138.52,138.53,403625.0,137.8373,137.8373,137.6882,137.6982,403625.0
2024-02-26 12:10:00,138.52,138.78,138.51,138.73,340697.0,137.6882,137.9467,137.6783,137.897,340697.0
2024-02-26 12:15:00,138.75,138.76,138.53,138.53,231212.0,137.9168,137.9268,137.6982,137.6982,231212.0
2024-02-26 12:20:00,138.54,138.56,138.3,138.44,640885.0,137.7081,137.728,137.4695,137.6087,640885.0
2024-02-26 12:25:00,138.44,138.54,138.25,138.31,313291.0,137.6087,137.7081,137.4198,137.4795,313291.0
2024-02-26 12:30:00,138.31,138.4,138.29,138.34,358615.0,137.4795,137.5689,137.4596,137.5093,358615.0
2024-02-26 12:35:00,138.34,138.43,138.21,138.22,354572.0,137.5093,137.5988,137.3801,137.39,354572.0
2024-02-26 12:40:00,138.22,138.25,138.01,138.15,617074.0,137.39,137.4198,137.1813,137.3204,617074.0
2024-02-26 12:45:00,138.16,138.21,138.07,138.1,327497.0,137.3304,137.3801,137.2409,137.2707,327497.0
2024-02-26 12:50:00,138.1,138.27,138.05,138.06,307840.0,137.2707,137.4397,137.221,137.231,307840.0
2024-02-26 12:55:00,138.06,138.14,137.86,137.88,454911.0,137.231,137.3105,137.0322,137.0521,454911.0
2024-02-26 13:00:00,137.89,138.06,137.63,138.02,699601.0,137.062,137.231,136.8036,137.1912,699601.0
2024-02-26 13:05:00,138.02,138.34,138.02,138.29,433818.0,137.1912,137.5093,137.1912,137.4596,433818.0
2024-02-26 13:10:00,138.29,138.47,138.28,138.39,310945.0,137.4596,137.6385,137.4497,137.559,310945.0
2024-02-26 13:15:00,138.39,138.39,138.01,138.02,302856.0,137.559,137.559,137.1813,137.1912,302856.0
2024-02-26 13:20:00,138.01,138.11,137.86,138.11,351229.0,137.1813,137.2807,137.0322,137.2807,351229.0
2024-02-26 13:25:00,138.11,138.13,137.91,137.96,249383.0,137.2807,137.3006,137.0819,137.1316,249383.0
2024-02-26 13:30:00,137.97,138.0,137.83,137.88,248921.0,137.1415,137.1713,137.0024,137.0521,248921.0
2024-02-26 13:35:00,137.88,138.01,137.79,137.94,313508.0,137.0521,137.1813,136.9626,137.1117,313508.0
2024-02-26 13:40:00,137.94,138.07,137.92,137.98,263258.0,137.1117,137.2409,137.0918,137.1515,263258.0
2024-02-26 13:45:00,137.98,138.09,137.97,138.05,271311.0,137.1515,137.2608,137.1415,137.221,271311.0
2024-02-26 13:50:00,138.04,138.09,137.98,138.06,230338.0,137.2111,137.2608,137.1515,137.231,230338.0
2024-02-26 13:55:00,138.06,138.42,138.03,138.39,330278.0,137.231,137.5888,137.2012,137.559,330278.0
2024-02-26 14:00:00,138.39,138.56,138.38,138.51,294426.0,137.559,137.728,137.5491,137.6783,294426.0
2024-02-26 14:05:00,138.52,138.65,138.5,138.52,318174.0,137.6882,137.8174,137.6683,137.6882,318174.0
2024-02-26 14:10:00,138.5,138.58,138.35,138.37,257212.0,137.6683,137.7479,137.5192,137.5391,257212.0
2024-02-26 14:15:00,138.36,138.45,138.32,138.37,235991.0,137.5292,137.6186,137.4894,137.5391,235991.0
2024-02-26 14:20:00,138.37,138.61,138.37,138.56,223289.0,137.5391,137.7777,137.5391,137.728,223289.0
2024-02-26 14:25:00,138.57,138.71,138.54,138.69,233773.0,137.7379,137.8771,137.7081,137.8572,233773.0
2024-02-26 14:30:00,138.69,138.75,138.59,138.59,210479.0,137.8572,137.9168,137.7578,137.7578,210479.0
2024-02-26 14:35:00,138.6,138.63,138.49,138.57,194598.0,137.7677,137.7976,137.6584,137.7379,194598.0
2024-02-26 14:40:00,138.56,138.66,138.32,138.39,252840.0,137.728,137.8274,137.4894,137.559,252840.0
2024-02-26 14:45:00,138.4,138.47,138.32,138.38,270391.0,137.5689,137.6385,137.4894,137.5491,270391.0
2024-02-26 14:50:00,138.38,138.5,138.25,138.26,175427.0,137.5491,137.6683,137.4198,137.4298,175427.0
2024-02-26 14:55:00,138.27,138.29,138.13,138.16,288860.0,137.4397,137.4596,137.3006,137.3304,288860.0
2024-02-26 15:00:00,138.17,138.21,138.06,138.16,391059.0,137.3403,137.3801,137.231,137.3304,391059.0
2024-02-26 15:05:00,138.15,138.24,138.07,138.18,275353.0,137.3204,137.4099,137.2409,137.3503,275353.0
2024-02-26 15:10:00,138.18,138.25,138.13,138.13,237791.0,137.3503,137.4198,137.3006,137.3006,237791.0
2024-02-26 15:15:00,138.14,138.15,137.95,137.99,345854.0,137.3105,137.3204,137.1216,137.1614,345854.0
2024-02-26 15:20:00,137.99,138.02,137.91,137.99,286453.0,137.1614,137.1912,137.0819,137.1614,286453.0
2024-02-26 15:25:00,137.99,138.23,137.97,138.2,324697.0,137.1614,137.4,137.1415,137.3701,324697.0
2024-02-26 15:30:00,138.21,138.34,138.05,138.1,414059.0,137.3801,137.5093,137.221,137.2707,414059.0
2024-02-26 15:35:00,138.09,138.1,137.96,137.98,366880.0,137.2608,137.2707,137.1316,137.1515,366880.0
2024-02-26 15:40:00,137.97,138.02,137.83,137.89,456239.0,137.1415,137.1912,137.0024,137.062,456239.0
2024-02-26 15:45:00,137.88,137.94,137.6,137.6,729205.0,137.0521,137.1117,136.7737,136.7737,729205.0
2024-02-26 15:50:00,137.61,137.79,137.39,137.68,1033471.0,136.7837,136.9626,136.565,136.8533,1033471.0
2024-02-26 15:55:00,137.68,137.77,137.49,137.52,1769878.0,136.8533,136.9427,136.6644,136.6942,1769878.0
2024-02-27 09:30:00,138.0,138.25,137.57,138.16,1786973.0,137.1713,137.4198,136.7439,137.3304,1786973.0
2024-02-27 09:35:00,138.14,138.62,138.1,138.22,886656.0,137.3105,137.7876,137.2707,137.39,886656.0
2024-02-27 09:40:00,138.22,138.6,138.04,138.56,933965.0,137.39,137.7677,137.2111,137.728,933965.0
2024-02-27 09:45:00,138.53,138.54,137.87,137.96,537811.0,137.6982,137.7081,137.0421,137.1316,537811.0
2024-02-27 09:50:00,137.97,138.01,137.55,137.67,436777.0,137.1415,137.1813,136.724,136.8433,436777.0
2024-02-27 09:55:00,137.67,138.21,137.64,137.88,382805.0,136.8433,137.3801,136.8135,137.0521,382805.0
2024-02-27 10:00:00,137.87,138.19,137.86,138.06,346683.0,137.0421,137.3602,137.0322,137.231,346683.0
2024-02-27 10:05:00,138.06,138.06,137.65,137.71,345421.0,137.231,137.231,136.8234,136.8831,345421.0
2024-02-27 10:10:00,137.71,137.93,137.65,137.67,368258.0,136.8831,137.1018,136.8234,136.8433,368258.0
2024-02-27 10:15:00,137.67,137.98,137.61,137.96,320105.0,136.8433,137.1515,136.7837,137.1316,320105.0
2024-02-27 10:20:00,137.95,138.21,137.91,138.01,388755.0,137.1216,137.3801,137.0819,137.1813,388755.0
2024-02-27 10:25:00,138.02,138.15,137.96,138.12,228341.0,137.1912,137.3204,137.1316,137.2906,228341.0
2024-02-27 10:30:00,138.13,138.3,138.01,138.24,282113.0,137.3006,137.4695,137.1813,137.4099,282113.0
2024-02-27 10:35:00,138.25,138.3,138.13,138.23,220050.0,137.4198,137.4695,137.3006,137.4,220050.0
2024-02-27 10:40:00,138.22,138.31,138.12,138.21,212887.0,137.39,137.4795,137.2906,137.3801,212887.0
2024-02-27 10:45:00,138.19,138.49,138.16,138.43,272736.0,137.3602,137.6584,137.3304,137.5988,272736.0
2024-02-27 10:50:00,138.43,138.43,138.23,138.31,300813.0,137.5988,137.5988,137.4,137.4795,300813.0
2024-02-27 10:55:00,138.31,138.35,138.15,138.16,205810.0,137.4795,137.5192,137.3204,137.3304,205810.0
2024-02-27 11:00:00,138.17,138.2,137.96,138.05,268927.0,137.3403,137.3701,137.1316,137.221,268927.0
2024-02-27 11:05:00,138.06,138.11,137.91,138.05,227016.0,137.231,137.2807,137.0819,137.221,227016.0
2024-02-27 11:10:00,138.05,138.21,138.04,138.2,168065.0,137.221,137.3801,137.2111,137.3701,168065.0
2024-02-27 11:15:00,138.18,138.32,138.09,138.22,189225.0,137.3503,137.4894,137.2608,137.39,189225.0
2024-02-27 11:20:00,138.22,138.3,138.1,138.27,184552.0,137.39,137.4695,137.2707,137.4397,184552.0
2024-02-27 11:25:00,138.27,138.29,138.02,138.03,135186.0,137.4397,137.4596,137.1912,137.2012,135186.0
2024-02-27 11:30:00,138.03,138.16,138.0,138.08,167830.0,137.2012,137.3304,137.1713,137.2509,167830.0
2024-02-27 11:35:00,138.07,138.1,138.0,138.07,160257.0,137.2409,137.2707,137.1713,137.2409,160257.0
2024-02-27 11:40:00,138.07,138.09,137.94,138.02,167454.0,137.2409,137.2608,137.1117,137.1912,167454.0
2024-02-27 11:45:00,138.02,138.04,137.88,137.99,356605.0,137.1912,137.2111,137.0521,137.1614,356605.0
2024-02-27 11:50:00,137.99,138.0,137.88,137.93,199913.0,137.1614,137.1713,137.0521,137.1018,199913.0
2024-02-27 11:55:00,137.93,137.97,137.84,137.92,242243.0,137.1018,137.1415,137.0123,137.0918,242243.0
2024-02-27 12:00:00,137.92,137.94,137.81,137.92,371533.0,137.0918,137.1117,136.9825,137.0918,371533.0
2024-02-27 12:05:00,137.92,137.92,137.8,137.81,182895.0,137.0918,137.0918,136.9725,136.9825,182895.0
2024-02-27 12:10:00,137.83,137.88,137.75,137.75,376155.0,137.0024,137.0521,136.9228,136.9228,376155.0
2024-02-27 12:15:00,137.76,137.78,137.64,137.7,281434.0,136.9328,136.9527,136.8135,136.8731,281434.0
2024-02-27 12:20:00,137.71,137.81,137.46,137.47,846778.0,136.8831,136.9825,136.6346,136.6445,846778.0
2024-02-27 12:25:00,137.47,137.72,137.44,137.64,357866.0,136.6445,136.893,136.6147,136.8135,357866.0
2024-02-27 12:30:00,137.64,137.67,137.48,137.49,380412.0,136.8135,136.8433,136.6545,136.6644,380412.0
2024-02-27 12:35:00,137.49,137.55,137.19,137.31,756394.0,136.6644,136.724,136.3662,136.4855,756394.0
2024-02-27 12:40:00,137.31,137.31,137.13,137.19,424792.0,136.4855,136.4855,136.3066,136.3662,424792.0
2024-02-27 12:45:00,137.2,137.29,137.09,137.25,561253.0,136.3762,136.4656,136.2668,136.4259,561253.0
2024-02-27 12:50:00,137.25,137.35,137.21,137.33,221020.0,136.4259,136.5253,136.3861,136.5054,221020.0
2024-02-27 12:55:00,137.33,137.48,137.26,137.47,221799.0,136.5054,136.6545,136.4358,136.6445,221799.0
2024-02-27 13:00:00,137.47,137.8,137.37,137.78,297965.0,136.6445,136.9725,136.5451,136.9527,297965.0
2024-02-27 13:05:00,137.78,137.87,137.74,137.78,206897.0,136.9527,137.0421,136.9129,136.9527,206897.0
2024-02-27 13:10:00,137.79,138.08,137.79,138.06,273587.0,136.9626,137.2509,136.9626,137.231,273587.0
2024-02-27 13:15:00,138.07,138.1,137.92,137.95,176732.0,137.2409,137.2707,137.0918,137.1216,176732.0
2024-02-27 13:20:00,137.95,137.99,137.85,137.95,134208.0,137.1216,137.1614,137.0222,137.1216,134208.0
2024-02-27 13:25:00,137.96,137.99,137.82,137.84,92913.0,137.1316,137.1614,136.9924,137.0123,92913.0
2024-02-27 13:30:00,137.84,137.95,137.81,137.94,128386.0,137.0123,137.1216,136.9825,137.1117,128386.0
2024-02-27 13:35:00,137.95,138.04,137.92,138.0,144851.0,137.1216,137.2111,137.0918,137.1713,144851.0
2024-02-27 13:40:00,138.0,138.18,137.99,138.14,120708.0,137.1713,137.3503,137.1614,137.3105,120708.0
2024-02-27 13:45:00,138.13,138.19,138.09,138.13,139146.0,137.3006,137.3602,137.2608,137.3006,139146.0
2024-02-27 13:50:00,138.14,138.16,138.01,138.11,134218.0,137.3105,137.3304,137.1813,137.2807,134218.0
2024-02-27 13:55:00,138.11,138.19,138.07,138.14,171252.0,137.2807,137.3602,137.2409,137.3105,171252.0
2024-02-27 14:00:00,138.15,138.49,138.15,138.39,239859.0,137.3204,137.6584,137.3204,137.559,239859.0
2024-02-27 14:05:00,138.39,138.5,138.33,138.36,140237.0,137.559,137.6683,137.4994,137.5292,140237.0
2024-02-27 14:10:00,138.36,138.48,138.36,138.44,106710.0,137.5292,137.6485,137.5292,137.6087,106710.0
2024-02-27 14:15:00,138.45,138.68,138.44,138.68,236889.0,137.6186,137.8473,137.6087,137.8473,236889.0
2024-02-27 14:20:00,138.68,138.75,138.61,138.65,208768.0,137.8473,137.9168,137.7777,137.8174,208768.0
2024-02-27 14:25:00,138.65,138.68,138.58,138.66,133553.0,137.8174,137.8473,137.7479,137.8274,133553.0
2024-02-27 14:30:00,138.66,138.78,138.65,138.78,131134.0,137.8274,137.9467,137.8174,137.9467,131134.0
2024-02-27 14:35:00,138.79,138.85,138.73,138.84,143264.0,137.9566,138.0162,137.897,138.0063,143264.0
2024-02-27 14:40:00,138.84,138.9,138.8,138.83,162823.0,138.0063,138.0659,137.9665,137.9964,162823.0
2024-02-27 14:45:00,138.84,138.99,138.79,138.96,224142.0,138.0063,138.1554,137.9566,138.1256,224142.0
2024-02-27 14:50:00,138.96,139.1,138.94,138.98,242131.0,138.1256,138.2647,138.1057,138.1455,242131.0
2024-02-27 14:55:00,138.97,139.04,138.93,139.02,135414.0,138.1355,138.2051,138.0958,138.1852,135414.0
2024-02-27 15:00:00,139.02,139.04,138.88,138.89,128687.0,138.1852,138.2051,138.0461,138.056,128687.0
2024-02-27 15:05:00,138.89,138.89,138.64,138.67,244866.0,138.056,138.056,137.8075,137.8373,244866.0
2024-02-27 15:10:00,138.67,138.84,138.64,138.77,140540.0,137.8373,138.0063,137.8075,137.9367,140540.0
2024-02-27 15:15:00,138.78,138.78,138.69,138.72,138657.0,137.9467,137.9467,137.8572,137.887,138657.0
2024-02-27 15:20:00,138.72,138.81,138.63,138.72,151661.0,137.887,137.9765,137.7976,137.887,151661.0
2024-02-27 15:25:00,138.72,138.83,138.68,138.83,152049.0,137.887,137.9964,137.8473,137.9964,152049.0
2024-02-27 15:30:00,138.83,138.83,138.68,138.74,148519.0,137.9964,137.9964,137.8473,137.9069,148519.0
2024-02-27 15:35:00,138.75,138.85,138.72,138.78,216731.0,137.9168,138.0162,137.887,137.9467,216731.0
2024-02-27 15:40:00,138.79,138.92,138.79,138.9,235459.0,137.9566,138.0858,137.9566,138.0659,235459.0
2024-02-27 15:45:00,138.91,139.15,138.85,139.14,333208.0,138.0759,138.3144,138.0162,138.3045,333208.0
2024-02-27 15:50:00,139.15,139.25,138.88,139.0,546397.0,138.3144,138.4138,138.0461,138.1653,546397.0
2024-02-27 15:55:00,138.99,138.99,138.82,138.89,996786.0,138.1554,138.1554,137.9864,138.056,996786.0
2024-02-28 09:30:00,137.9,138.01,136.88,137.06,1461577.0,137.0719,137.1813,136.0581,136.237,1461577.0
2024-02-28 09:35:00,137.06,137.32,136.88,136.89,472809.0,136.237,136.4954,136.0581,136.068,472809.0
2024-02-28 09:40:00,136.89,136.89,136.48,136.59,813178.0,136.068,136.068,135.6605,135.7698,813178.0
2024-02-28 09:45:00,136.59,136.63,135.93,136.05,931999.0,135.7698,135.8096,135.1138,135.2331,931999.0
2024-02-28 09:50:00,136.06,136.6,136.01,136.51,618650.0,135.243,135.7798,135.1933,135.6903,618650.0
2024-02-28 09:55:00,136.51,136.56,136.15,136.29,492348.0,135.6903,135.74,135.3325,135.4716,492348.0
2024-02-28 10:00:00,136.29,136.44,136.14,136.43,481085.0,135.4716,135.6207,135.3225,135.6108,481085.0
2024-02-28 10:05:00,136.44,136.7,136.24,136.7,378930.0,135.6207,135.8792,135.4219,135.8792,378930.0
2024-02-28 10:10:00,136.71,136.83,136.48,136.62,356097.0,135.8891,136.0084,135.6605,135.7996,356097.0
2024-02-28 10:15:00,136.63,136.63,136.39,136.53,244831.0,135.8096,135.8096,135.571,135.7102,244831.0
2024-02-28 10:20:00,136.52,136.54,136.15,136.17,456178.0,135.7002,135.7201,135.3325,135.3523,456178.0
2024-02-28 10:25:00,136.17,136.41,135.98,136.22,452853.0,135.3523,135.5909,135.1635,135.402,452853.0
2024-02-28 10:30:00,136.22,136.39,136.14,136.25,282873.0,135.402,135.571,135.3225,135.4319,282873.0
2024-02-28 10:35:00,136.26,136.46,136.23,136.34,324085.0,135.4418,135.6406,135.412,135.5213,324085.0
2024-02-28 10:40:00,136.34,136.35,136.11,136.19,370637.0,135.5213,135.5313,135.2927,135.3722,370637.0
2024-02-28 10:45:00,136.19,136.19,135.99,135.99,365114.0,135.3722,135.3722,135.1734,135.1734,365114.0
2024-02-28 10:50:00,136.0,136.14,135.92,136.09,507170.0,135.1834,135.3225,135.1038,135.2728,507170.0
2024-02-28 10:55:00,136.09,136.24,136.04,136.15,346344.0,135.2728,135.4219,135.2231,135.3325,346344.0
2024-02-28 11:00:00,136.15,136.24,136.07,136.12,319537.0,135.3325,135.4219,135.2529,135.3026,319537.0
2024-02-28 11:05:00,136.13,136.15,135.86,135.94,420983.0,135.3126,135.3325,135.0442,135.1237,420983.0
2024-02-28 11:10:00,135.95,136.06,135.77,135.79,414225.0,135.1337,135.243,134.9547,134.9746,414225.0
2024-02-28 11:15:00,135.79,135.84,135.61,135.74,723650.0,134.9746,135.0243,134.7957,134.9249,723650.0
2024-02-28 11:20:00,135.75,136.17,135.71,136.04,600353.0,134.9349,135.3523,134.8951,135.2231,600353.0
2024-02-28 11:25:00,136.03,136.11,135.92,136.03,250576.0,135.2132,135.2927,135.1038,135.2132,250576.0
2024-02-28 11:30:00,136.04,136.39,136.03,136.26,360639.0,135.2231,135.571,135.2132,135.4418,360639.0
2024-02-28 11:35:00,136.26,136.39,136.23,136.27,218305.0,135.4418,135.571,135.412,135.4517,218305.0
2024-02-28 11:40:00,136.26,136.33,136.19,136.25,231084.0,135.4418,135.5114,135.3722,135.4319,231084.0
2024-02-28 11:45:00,136.25,136.26,136.0,136.03,219878.0,135.4319,135.4418,135.1834,135.2132,219878.0
2024-02-28 11:50:00,136.02,136.04,135.9,135.96,251138.0,135.2032,135.2231,135.084,135.1436,251138.0
2024-02-28 11:55:00,135.96,136.04,135.91,135.97,206950.0,135.1436,135.2231,135.0939,135.1535,206950.0
2024-02-28 12:00:00,135.97,135.98,135.84,135.87,192304.0,135.1535,135.1635,135.0243,135.0541,192304.0
2024-02-28 12:05:00,135.88,135.96,135.85,135.87,219807.0,135.0641,135.1436,135.0343,135.0541,219807.0
2024-02-28 12:10:00,135.86,136.07,135.84,136.0,209955.0,135.0442,135.2529,135.0243,135.1834,209955.0
2024-02-28 12:15:00,136.01,136.05,135.93,135.94,160896.0,135.1933,135.2331,135.1138,135.1237,160896.0
2024-02-28 12:20:00,135.93,136.06,135.89,136.04,187722.0,135.1138,135.243,135.074,135.2231,187722.0
2024-02-28 12:25:00,136.03,136.05,135.87,135.94,136298.0,135.2132,135.2331,135.0541,135.1237,136298.0
2024-02-28 12:30:00,135.94,136.01,135.81,135.94,163334.0,135.1237,135.1933,134.9945,135.1237,163334.0
2024-02-28 12:35:00,135.94,135.98,135.89,135.9,110963.0,135.1237,135.1635,135.074,135.084,110963.0
2024-02-28 12:40:00,135.9,135.96,135.81,135.93,187249.0,135.084,135.1436,134.9945,135.1138,187249.0
2024-02-28 12:45:00,135.93,135.96,135.85,135.87,128092.0,135.1138,135.1436,135.0343,135.0541,128092.0
2024-02-28 12:50:00,135.87,135.99,135.85,135.92,114964.0,135.0541,135.1734,135.0343,135.1038,114964.0
2024-02-28 12:55:00,135.92,135.95,135.89,135.93,106616.0,135.1038,135.1337,135.074,135.1138,106616.0
2024-02-28 13:00:00,135.94,135.98,135.78,135.81,250076.0,135.1237,135.1635,134.9647,134.9945,250076.0
2024-02-28 13:05:00,135.81,135.83,135.66,135.72,275745.0,134.9945,135.0144,134.8454,134.905,275745.0
2024-02-28 13:10:00,135.72,135.79,135.68,135.75,152278.0,134.905,134.9746,134.8653,134.9349,152278.0
2024-02-28 13:15:00,135.76,135.86,135.71,135.84,186887.0,134.9448,135.0442,134.8951,135.0243,186887.0
2024-02-28 13:20:00,135.84,135.95,135.83,135.9,119818.0,135.0243,135.1337,135.0144,135.084,119818.0
2024-02-28 13:25:00,135.91,136.1,135.88,136.01,155735.0,135.0939,135.2828,135.0641,135.1933,155735.0
2024-02-28 13:30:00,136.02,136.18,136.02,136.14,160651.0,135.2032,135.3623,135.2032,135.3225,160651.0
2024-02-28 13:35:00,136.13,136.19,136.06,136.19,133832.0,135.3126,135.3722,135.243,135.3722,133832.0
2024-02-28 13:40:00,136.19,136.26,136.18,136.22,205790.0,135.3722,135.4418,135.3623,135.402,205790.0
2024-02-28 13:45:00,136.22,136.32,136.05,136.09,160111.0,135.402,135.5014,135.2331,135.2728,160111.0
2024-02-28 13:50:00,136.09,136.16,136.03,136.1,212351.0,135.2728,135.3424,135.2132,135.2828,212351.0
2024-02-28 13:55:00,136.11,136.12,135.92,136.01,185009.0,135.2927,135.3026,135.1038,135.1933,185009.0
2024-02-28 14:00:00,136.0,136.06,135.95,136.03,206551.0,135.1834,135.243,135.1337,135.2132,206551.0
2024-02-28 14:05:00,136.01,136.07,135.82,135.84,308907.0,135.1933,135.2529,135.0044,135.0243,308907.0
2024-02-28 14:10:00,135.84,135.89,135.75,135.78,169872.0,135.0243,135.074,134.9349,134.9647,169872.0
2024-02-28 14:15:00,135.78,135.81,135.57,135.57,512764.0,134.9647,134.9945,134.7559,134.7559,512764.0
2024-02-28 14:20:00,135.58,135.71,135.52,135.67,236624.0,134.7659,134.8951,134.7062,134.8553,236624.0
2024-02-28 14:25:00,135.67,135.68,135.56,135.6,187888.0,134.8553,134.8653,134.746,134.7858,187888.0
2024-02-28 14:30:00,135.6,135.62,135.51,135.56,284677.0,134.7858,134.8056,134.6963,134.746,284677.0
2024-02-28 14:35:00,135.56,135.58,135.41,135.55,323408.0,134.746,134.7659,134.5969,134.7361,323408.0
2024-02-28 14:40:00,135.55,135.61,135.43,135.6,202390.0,134.7361,134.7957,134.6168,134.7858,202390.0
2024-02-28 14:45:00,135.6,135.81,135.56,135.79,229249.0,134.7858,134.9945,134.746,134.9746,229249.0
2024-02-28 14:50:00,135.8,135.9,135.66,135.89,300174.0,134.9846,135.084,134.8454,135.074,300174.0
2024-02-28 14:55:00,135.89,136.08,135.89,135.96,277771.0,135.074,135.2629,135.074,135.1436,277771.0
2024-02-28 15:00:00,135.97,136.21,135.97,136.2,242776.0,135.1535,135.3921,135.1535,135.3822,242776.0
2024-02-28 15:05:00,136.19,136.2,135.97,136.06,246944.0,135.3722,135.3822,135.1535,135.243,246944.0
2024-02-28 15:10:00,136.06,136.06,135.93,135.99,199603.0,135.243,135.243,135.1138,135.1734,199603.0
2024-02-28 15:15:00,135.98,136.12,135.96,136.03,232832.0,135.1635,135.3026,135.1436,135.2132,232832.0
2024-02-28 15:20:00,136.03,136.27,135.97,136.16,344886.0,135.2132,135.4517,135.1535,135.3424,344886.0
2024-02-28 15:25:00,136.16,136.22,136.08,136.21,208578.0,135.3424,135.402,135.2629,135.3921,208578.0
2024-02-28 15:30:00,136.22,136.24,136.1,136.22,258336.0,135.402,135.4219,135.2828,135.402,258336.0
2024-02-28 15:35:00,136.23,136.23,136.15,136.22,273815.0,135.412,135.412,135.3325,135.402,273815.0
2024-02-28 15:40:00,136.22,136.25,136.15,136.17,287191.0,135.402,135.4319,135.3325,135.3523,287191.0
2024-02-28 15:45:00,136.17,136.2,136.02,136.16,425137.0,135.3523,135.3822,135.2032,135.3424,425137.0
2024-02-28 15:50:00,136.16,136.3,136.1,136.17,758136.0,135.3424,135.4816,135.2828,135.3523,758136.0
2024-02-28 15:55:00,136.17,136.38,136.14,136.38,1598250.0,135.3523,135.5611,135.3225,135.5611,1598250.0
2024-02-29 09:30:00,137.28,137.91,137.01,137.86,1770302.0,136.4557,137.0819,136.1873,137.0322,1770302.0
2024-02-29 09:35:00,137.87,137.93,137.55,137.69,453240.0,137.0421,137.1018,136.724,136.8632,453240.0
2024-02-29 09:40:00,137.7,137.79,137.51,137.7,437822.0,136.8731,136.9626,136.6843,136.8731,437822.0
2024-02-29 09:45:00,137.7,138.68,137.7,138.6,835435.0,136.8731,137.8473,136.8731,137.7677,835435.0
2024-02-29 09:50:00,138.6,138.86,138.45,138.75,481150.0,137.7677,138.0262,137.6186,137.9168,481150.0
2024-02-29 09:55:00,138.75,138.78,138.5,138.59,354597.0,137.9168,137.9467,137.6683,137.7578,354597.0
2024-02-29 10:00:00,138.58,138.67,138.31,138.31,329479.0,137.7479,137.8373,137.4795,137.4795,329479.0
2024-02-29 10:05:00,138.34,138.6,138.19,138.3,321345.0,137.5093,137.7677,137.3602,137.4695,321345.0
2024-02-29 10:10:00,138.28,138.29,137.81,137.84,310076.0,137.4497,137.4596,136.9825,137.0123,310076.0
2024-02-29 10:15:00,137.84,137.84,137.44,137.45,471749.0,137.0123,137.0123,136.6147,136.6246,471749.0
2024-02-29 10:20:00,137.45,137.67,137.42,137.58,556833.0,136.6246,136.8433,136.5948,136.7539,556833.0
2024-02-29 10:25:00,137.59,137.72,137.51,137.56,809076.0,136.7638,136.893,136.6843,136.734,809076.0
2024-02-29 10:30:00,137.56,137.6,137.24,137.44,329668.0,136.734,136.7737,136.4159,136.6147,329668.0
2024-02-29 10:35:00,137.42,137.54,137.31,137.47,251161.0,136.5948,136.7141,136.4855,136.6445,251161.0
2024-02-29 10:40:00,137.47,137.47,136.96,137.02,270852.0,136.6445,136.6445,136.1376,136.1972,270852.0
2024-02-29 10:45:00,137.03,137.33,136.87,137.28,285084.0,136.2072,136.5054,136.0481,136.4557,285084.0
2024-02-29 10:50:00,137.27,137.27,137.02,137.07,174200.0,136.4457,136.4457,136.1972,136.2469,174200.0
2024-02-29 10:55:00,137.09,137.11,136.91,137.09,221494.0,136.2668,136.2867,136.0879,136.2668,221494.0
2024-02-29 11:00:00,137.08,137.14,136.88,136.99,225099.0,136.2569,136.3165,136.0581,136.1674,225099.0
2024-02-29 11:05:00,137.0,137.05,136.83,136.97,250223.0,136.1774,136.2271,136.0084,136.1475,250223.0
2024-02-29 11:10:00,136.97,137.02,136.73,136.83,215851.0,136.1475,136.1972,135.909,136.0084,215851.0
2024-02-29 11:15:00,136.82,136.92,136.77,136.89,195753.0,135.9984,136.0978,135.9487,136.068,195753.0
2024-02-29 11:20:00,136.89,137.09,136.81,137.06,257085.0,136.068,136.2668,135.9885,136.237,257085.0
2024-02-29 11:25:00,137.06,137.08,136.9,136.92,217769.0,136.237,136.2569,136.078,136.0978,217769.0
2024-02-29 11:30:00,136.93,136.94,136.71,136.76,231831.0,136.1078,136.1177,135.8891,135.9388,231831.0
2024-02-29 11:35:00,136.76,136.93,136.66,136.68,274286.0,135.9388,136.1078,135.8394,135.8593,274286.0
2024-02-29 11:40:00,136.69,136.69,136.4,136.53,254612.0,135.8692,135.8692,135.581,135.7102,254612.0
2024-02-29 11:45:00,136.52,136.72,136.44,136.71,141895.0,135.7002,135.899,135.6207,135.8891,141895.0
2024-02-29 11:50:00,136.7,136.9,136.63,136.86,145081.0,135.8792,136.078,135.8096,136.0382,145081.0
2024-02-29 11:55:00,136.85,136.9,136.71,136.78,138620.0,136.0283,136.078,135.8891,135.9587,138620.0
2024-02-29 12:00:00,136.78,137.0,136.77,136.95,111968.0,135.9587,136.1774,135.9487,136.1277,111968.0
2024-02-29 12:05:00,136.94,136.96,136.76,136.83,154091.0,136.1177,136.1376,135.9388,136.0084,154091.0
2024-02-29 12:10:00,136.84,136.89,136.78,136.85,123641.0,136.0183,136.068,135.9587,136.0283,123641.0
2024-02-29 12:15:00,136.84,136.9,136.78,136.84,104010.0,136.0183,136.078,135.9587,136.0183,104010.0
2024-02-29 12:20:00,136.84,136.94,136.82,136.93,100265.0,136.0183,136.1177,135.9984,136.1078,100265.0
2024-02-29 12:25:00,136.92,136.96,136.74,136.8,123282.0,136.0978,136.1376,135.9189,135.9786,123282.0
2024-02-29 12:30:00,136.8,136.92,136.8,136.86,104703.0,135.9786,136.0978,135.9786,136.0382,104703.0
2024-02-29 12:35:00,136.86,136.91,136.8,136.89,115889.0,136.0382,136.0879,135.9786,136.068,115889.0
2024-02-29 12:40:00,136.9,137.07,136.86,136.86,128665.0,136.078,136.2469,136.0382,136.0382,128665.0
2024-02-29 12:45:00,136.85,137.08,136.8,137.01,125980.0,136.0283,136.2569,135.9786,136.1873,125980.0
2024-02-29 12:50:00,137.02,137.07,136.95,137.05,91166.0,136.1972,136.2469,136.1277,136.2271,91166.0
2024-02-29 12:55:00,137.04,137.13,137.03,137.08,127496.0,136.2171,136.3066,136.2072,136.2569,127496.0
2024-02-29 13:00:00,137.08,137.2,137.06,137.14,149032.0,136.2569,136.3762,136.237,136.3165,149032.0
2024-02-29 13:05:00,137.15,137.35,137.12,137.27,216120.0,136.3265,136.5253,136.2966,136.4457,216120.0
2024-02-29 13:10:00,137.28,137.3,137.12,137.22,148018.0,136.4557,136.4756,136.2966,136.396,148018.0
2024-02-29 13:15:00,137.22,137.26,137.11,137.15,137842.0,136.396,136.4358,136.2867,136.3265,137842.0
2024-02-29 13:20:00,137.15,137.27,137.12,137.25,180727.0,136.3265,136.4457,136.2966,136.4259,180727.0
2024-02-29 13:25:00,137.24,137.36,137.22,137.33,404925.0,136.4159,136.5352,136.396,136.5054,404925.0
2024-02-29 13:30:00,137.33,137.4,137.27,137.28,119864.0,136.5054,136.575,136.4457,136.4557,119864.0
2024-02-29 13:35:00,137.28,137.34,137.18,137.21,113470.0,136.4557,136.5153,136.3563,136.3861,113470.0
2024-02-29 13:40:00,137.21,137.21,137.01,137.02,109902.0,136.3861,136.3861,136.1873,136.1972,109902.0
2024-02-29 13:45:00,137.03,137.15,137.01,137.11,141147.0,136.2072,136.3265,136.1873,136.2867,141147.0
2024-02-29 13:50:00,137.11,137.15,137.09,137.1,130944.0,136.2867,136.3265,136.2668,136.2768,130944.0
2024-02-29 13:55:00,137.1,137.13,137.01,137.05,135378.0,136.2768,136.3066,136.1873,136.2271,135378.0
2024-02-29 14:00:00,137.05,137.07,136.95,137.05,144026.0,136.2271,136.2469,136.1277,136.2271,144026.0
2024-02-29 14:05:00,137.05,137.13,136.93,137.13,135687.0,136.2271,136.3066,136.1078,136.3066,135687.0
2024-02-29 14:10:00,137.13,137.31,137.13,137.31,122692.0,136.3066,136.4855,136.3066,136.4855,122692.0
2024-02-29 14:15:00,137.31,137.4,137.24,137.35,164716.0,136.4855,136.575,136.4159,136.5253,164716.0
2024-02-29 14:20:00,137.35,137.44,137.31,137.41,108007.0,136.5253,136.6147,136.4855,136.5849,108007.0
2024-02-29 14:25:00,137.4,137.41,137.26,137.31,218004.0,136.575,136.5849,136.4358,136.4855,218004.0
2024-02-29 14:30:00,137.32,137.38,137.19,137.26,155980.0,136.4954,136.5551,136.3662,136.4358,155980.0
2024-02-29 14:35:00,137.25,137.27,137.13,137.15,115451.0,136.4259,136.4457,136.3066,136.3265,115451.0
2024-02-29 14:40:00,137.14,137.21,137.03,137.03,95960.0,136.3165,136.3861,136.2072,136.2072,95960.0
2024-02-29 14:45:00,137.04,137.12,136.99,137.11,168623.0,136.2171,136.2966,136.1674,136.2867,168623.0
2024-02-29 14:50:00,137.11,137.15,137.06,137.15,155605.0,136.2867,136.3265,136.237,136.3265,155605.0
2024-02-29 14:55:00,137.14,137.21,137.1,137.21,98692.0,136.3165,136.3861,136.2768,136.3861,98692.0
2024-02-29 15:00:00,137.21,137.28,137.21,137.24,119707.0,136.3861,136.4557,136.3861,136.4159,119707.0
2024-02-29 15:05:00,137.24,137.32,137.2,137.28,122011.0,136.4159,136.4954,136.3762,136.4557,122011.0
2024-02-29 15:10:00,137.28,137.29,137.15,137.17,153615.0,136.4557,136.4656,136.3265,136.3463,153615.0
2024-02-29 15:15:00,137.18,137.23,137.15,137.22,213293.0,136.3563,136.406,136.3265,136.396,213293.0
2024-02-29 15:20:00,137.22,137.42,137.21,137.42,187040.0,136.396,136.5948,136.3861,136.5948,187040.0
2024-02-29 15:25:00,137.42,137.65,137.41,137.65,279495.0,136.5948,136.8234,136.5849,136.8234,279495.0
2024-02-29 15:30:00,137.65,137.66,137.41,137.45,240870.0,136.8234,136.8334,136.5849,136.6246,240870.0
2024-02-29 15:35:00,137.45,137.53,137.42,137.48,165799.0,136.6246,136.7042,136.5948,136.6545,165799.0
2024-02-29 15:40:00,137.48,137.58,137.39,137.44,260912.0,136.6545,136.7539,136.565,136.6147,260912.0
2024-02-29 15:45:00,137.44,137.72,137.41,137.63,257712.0,136.6147,136.893,136.5849,136.8036,257712.0
2024-02-29 15:50:00,137.63,138.05,137.63,137.84,1047221.0,136.8036,137.221,136.8036,137.0123,1047221.0
2024-02-29 15:55:00,137.84,138.55,137.83,138.3,3034744.0,137.0123,137.718,137.0024,137.4695,3034744.0
2024-03-01 09:30:00,138.41,138.87,138.03,138.3,965378.0,137.5789,138.0361,137.2012,137.4695,965378.0
2024-03-01 09:35:00,138.29,138.54,137.83,138.22,473109.0,137.4596,137.7081,137.0024,137.39,473109.0
2024-03-01 09:40:00,138.24,138.36,137.95,137.96,330528.0,137.4099,137.5292,137.1216,137.1316,330528.0
2024-03-01 09:45:00,137.95,138.11,137.91,137.98,354163.0,137.1216,137.2807,137.0819,137.1515,354163.0
2024-03-01 09:50:00,137.98,138.13,137.84,138.02,291622.0,137.1515,137.3006,137.0123,137.1912,291622.0
2024-03-01 09:55:00,138.01,138.1,137.83,138.03,340948.0,137.1813,137.2707,137.0024,137.2012,340948.0
2024-03-01 10:00:00,138.03,138.34,137.61,137.72,402540.0,137.2012,137.5093,136.7837,136.893,402540.0
2024-03-01 10:05:00,137.73,138.04,137.73,137.91,220323.0,136.903,137.2111,136.903,137.0819,220323.0
2024-03-01 10:10:00,137.91,138.0,137.81,137.89,249331.0,137.0819,137.1713,136.9825,137.062,249331.0
2024-03-01 10:15:00,137.9,137.95,137.61,137.67,402417.0,137.0719,137.1216,136.7837,136.8433,402417.0
2024-03-01 10:20:00,137.69,137.81,137.52,137.58,222202.0,136.8632,136.9825,136.6942,136.7539,222202.0
2024-03-01 10:25:00,137.58,137.78,137.53,137.72,272140.0,136.7539,136.9527,136.7042,136.893,272140.0
2024-03-01 10:30:00,137.72,137.76,137.55,137.69,211899.0,136.893,136.9328,136.724,136.8632,211899.0
2024-03-01 10:35:00,137.69,137.77,137.62,137.64,211637.0,136.8632,136.9427,136.7936,136.8135,211637.0
2024-03-01 10:40:00,137.64,137.64,137.45,137.49,314191.0,136.8135,136.8135,136.6246,136.6644,314191.0
2024-03-01 10:45:00,137.49,137.67,137.37,137.4,372499.0,136.6644,136.8433,136.5451,136.575,372499.0
2024-03-01 10:50:00,137.4,137.47,137.24,137.43,422969.0,136.575,136.6445,136.4159,136.6048,422969.0
2024-03-01 10:55:00,137.42,137.51,137.35,137.4,227559.0,136.5948,136.6843,136.5253,136.575,227559.0
2024-03-01 11:00:00,137.4,137.51,137.37,137.45,252132.0,136.575,136.6843,136.5451,136.6246,252132.0
2024-03-01 11:05:00,137.45,137.64,137.42,137.55,310235.0,136.6246,136.8135,136.5948,136.724,310235.0
2024-03-01 11:10:00,137.56,137.57,137.41,137.44,203540.0,136.734,136.7439,136.5849,136.6147,203540.0
2024-03-01 11:15:00,137.45,137.53,137.34,137.53,218581.0,136.6246,136.7042,136.5153,136.7042,218581.0
2024-03-01 11:20:00,137.53,137.75,137.51,137.75,200184.0,136.7042,136.9228,136.6843,136.9228,200184.0
2024-03-01 11:25:00,137.76,137.85,137.72,137.78,158849.0,136.9328,137.0222,136.893,136.9527,158849.0
2024-03-01 11:30:00,137.78,137.81,137.69,137.71,125824.0,136.9527,136.9825,136.8632,136.8831,125824.0
2024-03-01 11:35:00,137.72,137.8,137.65,137.73,202325.0,136.893,136.9725,136.8234,136.903,202325.0
2024-03-01 11:40:00,137.73,137.79,137.69,137.71,159668.0,136.903,136.9626,136.8632,136.8831,159668.0
2024-03-01 11:45:00,137.72,137.77,137.68,137.72,188789.0,136.893,136.9427,136.8533,136.893,188789.0
2024-03-01 11:50:00,137.73,137.8,137.7,137.78,155819.0,136.903,136.9725,136.8731,136.9527,155819.0
2024-03-01 11:55:00,137.79,137.8,137.64,137.66,98744.0,136.9626,136.9725,136.8135,136.8334,98744.0
2024-03-01 12:00:00,137.66,137.8,137.62,137.78,139462.0,136.8334,136.9725,136.7936,136.9527,139462.0
2024-03-01 12:05:00,137.78,137.88,137.73,137.88,123207.0,136.9527,137.0521,136.903,137.0521,123207.0
2024-03-01 12:10:00,137.89,138.01,137.88,137.92,156521.0,137.062,137.1813,137.0521,137.0918,156521.0
2024-03-01 12:15:00,137.92,137.99,137.91,137.96,119496.0,137.0918,137.1614,137.0819,137.1316,119496.0
2024-03-01 12:20:00,137.95,138.0,137.83,137.94,125652.0,137.1216,137.1713,137.0024,137.1117,125652.0
2024-03-01 12:25:00,137.95,137.98,137.78,137.79,129760.0,137.1216,137.1515,136.9527,136.9626,129760.0
2024-03-01 12:30:00,137.79,137.93,137.78,137.93,102736.0,136.9626,137.1018,136.9527,137.1018,102736.0
2024-03-01 12:35:00,137.93,138.03,137.9,137.94,121452.0,137.1018,137.2012,137.0719,137.1117,121452.0
2024-03-01 12:40:00,137.94,138.09,137.94,138.05,188051.0,137.1117,137.2608,137.1117,137.221,188051.0
2024-03-01 12:45:00,138.04,138.06,137.97,138.05,124531.0,137.2111,137.231,137.1415,137.221,124531.0
2024-03-01 12:50:00,138.04,138.08,137.98,137.99,152404.0,137.2111,137.2509,137.1515,137.1614,152404.0
2024-03-01 12:55:00,137.99,138.03,137.89,138.02,245374.0,137.1614,137.2012,137.062,137.1912,245374.0
2024-03-01 13:00:00,138.02,138.13,138.0,138.11,187877.0,137.1912,137.3006,137.1713,137.2807,187877.0
2024-03-01 13:05:00,138.11,138.25,138.1,138.19,184181.0,137.2807,137.4198,137.2707,137.3602,184181.0
2024-03-01 13:10:00,138.19,138.22,138.14,138.18,151824.0,137.3602,137.39,137.3105,137.3503,151824.0
2024-03-01 13:15:00,138.19,138.2,138.05,138.06,128591.0,137.3602,137.3701,137.221,137.231,128591.0
2024-03-01 13:20:00,138.06,138.19,138.03,138.14,151476.0,137.231,137.3602,137.2012,137.3105,151476.0
2024-03-01 13:25:00,138.14,138.18,138.1,138.15,85221.0,137.3105,137.3503,137.2707,137.3204,85221.0
2024-03-01 13:30:00,138.16,138.22,138.14,138.22,105015.0,137.3304,137.39,137.3105,137.39,105015.0
2024-03-01 13:35:00,138.22,138.22,138.11,138.2,137407.0,137.39,137.39,137.2807,137.3701,137407.0
2024-03-01 13:40:00,138.2,138.27,138.18,138.22,181616.0,137.3701,137.4397,137.3503,137.39,181616.0
2024-03-01 13:45:00,138.23,138.35,138.21,138.3,167337.0,137.4,137.5192,137.3801,137.4695,167337.0
2024-03-01 13:50:00,138.31,138.38,138.28,138.3,217553.0,137.4795,137.5491,137.4497,137.4695,217553.0
2024-03-01 13:55:00,138.3,138.3,138.15,138.17,144247.0,137.4695,137.4695,137.3204,137.3403,144247.0
2024-03-01 14:00:00,138.17,138.25,138.1,138.12,151737.0,137.3403,137.4198,137.2707,137.2906,151737.0
2024-03-01 14:05:00,138.12,138.21,138.12,138.17,140364.0,137.2906,137.3801,137.2906,137.3403,140364.0
2024-03-01 14:10:00,138.18,138.28,138.15,138.26,153877.0,137.3503,137.4497,137.3204,137.4298,153877.0
2024-03-01 14:15:00,138.27,138.43,138.25,138.34,271392.0,137.4397,137.5988,137.4198,137.5093,271392.0
2024-03-01 14:20:00,138.33,138.33,138.18,138.29,166298.0,137.4994,137.4994,137.3503,137.4596,166298.0
2024-03-01 14:25:00,138.28,138.31,138.21,138.3,166511.0,137.4497,137.4795,137.3801,137.4695,166511.0
2024-03-01 14:30:00,138.3,138.31,138.14,138.18,177570.0,137.4695,137.4795,137.3105,137.3503,177570.0
2024-03-01 14:35:00,138.17,138.25,138.13,138.14,144082.0,137.3403,137.4198,137.3006,137.3105,144082.0
2024-03-01 14:40:00,138.13,138.16,138.03,138.07,167827.0,137.3006,137.3304,137.2012,137.2409,167827.0
2024-03-01 14:45:00,138.08,138.09,137.97,137.98,212987.0,137.2509,137.2608,137.1415,137.1515,212987.0
2024-03-01 14:50:00,137.99,138.1,137.94,138.04,225258.0,137.1614,137.2707,137.1117,137.2111,225258.0
2024-03-01 14:55:00,138.04,138.2,138.03,138.19,192997.0,137.2111,137.3701,137.2012,137.3602,192997.0
2024-03-01 15:00:00,138.2,138.22,138.05,138.06,256090.0,137.3701,137.39,137.221,137.231,256090.0
2024-03-01 15:05:00,138.05,138.13,137.94,137.96,194356.0,137.221,137.3006,137.1117,137.1316,194356.0
2024-03-01 15:10:00,137.96,137.97,137.78,137.85,256815.0,137.1316,137.1415,136.9527,137.0222,256815.0
2024-03-01 15:15:00,137.85,137.99,137.73,137.97,267376.0,137.0222,137.1614,136.903,137.1415,267376.0
2024-03-01 15:20:00,137.97,137.98,137.75,137.76,335013.0,137.1415,137.1515,136.9228,136.9328,335013.0
2024-03-01 15:25:00,137.76,137.83,137.65,137.66,229929.0,136.9328,137.0024,136.8234,136.8334,229929.0
2024-03-01 15:30:00,137.66,137.67,137.33,137.34,409947.0,136.8334,136.8433,136.5054,136.5153,409947.0
2024-03-01 15:35:00,137.34,137.5,137.3,137.32,322992.0,136.5153,136.6743,136.4756,136.4954,322992.0
2024-03-01 15:40:00,137.31,137.39,137.15,137.26,532358.0,136.4855,136.565,136.3265,136.4358,532358.0
2024-03-01 15:45:00,137.26,137.3,137.06,137.07,545125.0,136.4358,136.4756,136.237,136.2469,545125.0
2024-03-01 15:50:00,137.06,137.22,136.92,137.11,983290.0,136.237,136.396,136.0978,136.2867,983290.0
2024-03-01 15:55:00,137.1,137.17,137.0,137.13,1513293.0,136.2768,136.3463,136.1774,136.3066,1513293.0
2024-03-04 09:30:00,135.46,135.66,133.5,133.58,2871563.0,134.6466,134.8454,132.6984,132.7779,2871563.0
2024-03-04 09:35:00,133.57,133.88,132.91,133.11,1553320.0,132.7679,133.0761,132.1119,132.3107,1553320.0
2024-03-04 09:40:00,133.12,133.45,133.0,133.22,1033299.0,132.3207,132.6487,132.2014,132.42,1033299.0
2024-03-04 09:45:00,133.22,133.3,132.93,133.13,808030.0,132.42,132.4996,132.1318,132.3306,808030.0
2024-03-04 09:50:00,133.13,133.18,132.79,132.98,1022185.0,132.3306,132.3803,131.9926,132.1815,1022185.0
2024-03-04 09:55:00,132.95,133.38,132.86,133.34,769104.0,132.1517,132.5791,132.0622,132.5393,769104.0
2024-03-04 10:00:00,133.33,133.77,133.27,133.52,747048.0,132.5294,132.9667,132.4697,132.7182,747048.0
2024-03-04 10:05:00,133.53,133.67,133.45,133.5,590972.0,132.7282,132.8673,132.6487,132.6984,590972.0
2024-03-04 10:10:00,133.5,133.56,133.21,133.23,743633.0,132.6984,132.758,132.4101,132.43,743633.0
2024-03-04 10:15:00,133.24,133.27,132.98,133.03,502416.0,132.4399,132.4697,132.1815,132.2312,502416.0
2024-03-04 10:20:00,133.03,133.15,132.91,132.98,460932.0,132.2312,132.3505,132.1119,132.1815,460932.0
2024-03-04 10:25:00,132.97,133.24,132.95,133.08,871543.0,132.1716,132.4399,132.1517,132.2809,871543.0
2024-03-04 10:30:00,133.09,133.1,132.93,132.95,606031.0,132.2908,132.3008,132.1318,132.1517,606031.0
2024-03-04 10:35:00,132.96,133.42,132.9,133.32,641481.0,132.1616,132.6188,132.102,132.5194,641481.0
2024-03-04 10:40:00,133.32,133.53,133.15,133.24,653735.0,132.5194,132.7282,132.3505,132.4399,653735.0
2024-03-04 10:45:00,133.23,133.33,133.01,133.02,411757.0,132.43,132.5294,132.2113,132.2213,411757.0
2024-03-04 10:50:00,133.02,133.13,132.95,133.0,341153.0,132.2213,132.3306,132.1517,132.2014,341153.0
2024-03-04 10:55:00,133.0,133.06,132.95,133.0,748257.0,132.2014,132.261,132.1517,132.2014,748257.0
2024-03-04 11:00:00,133.0,133.06,132.61,132.65,628349.0,132.2014,132.261,131.8137,131.8535,628349.0
2024-03-04 11:05:00,132.66,132.66,132.44,132.55,673534.0,131.8634,131.8634,131.6447,131.7541,673534.0
2024-03-04 11:10:00,132.55,132.58,132.05,132.2,1228654.0,131.7541,131.7839,131.2571,131.4062,1228654.0
2024-03-04 11:15:00,132.22,132.43,131.99,132.12,1259374.0,131.4261,131.6348,131.1974,131.3267,1259374.0
2024-03-04 11:20:00,132.1,132.21,131.96,131.96,917269.0,131.3068,131.4161,131.1676,131.1676,917269.0
2024-03-04 11:25:00,131.96,132.54,131.91,132.47,721302.0,131.1676,131.7441,131.1179,131.6746,721302.0
2024-03-04 11:30:00,132.46,132.5,132.18,132.22,434911.0,131.6646,131.7044,131.3863,131.4261,434911.0
2024-03-04 11:35:00,132.21,132.58,132.19,132.5,832362.0,131.4161,131.7839,131.3962,131.7044,832362.0
2024-03-04 11:40:00,132.49,132.53,132.27,132.36,492091.0,131.6944,131.7342,131.4758,131.5652,492091.0
2024-03-04 11:45:00,132.35,132.44,132.25,132.3,452975.0,131.5553,131.6447,131.4559,131.5056,452975.0
2024-03-04 11:50:00,132.29,132.44,132.2,132.31,496161.0,131.4956,131.6447,131.4062,131.5155,496161.0
2024-03-04 11:55:00,132.31,132.45,132.26,132.37,376493.0,131.5155,131.6547,131.4658,131.5752,376493.0
2024-03-04 12:00:00,132.37,132.42,132.29,132.35,497561.0,131.5752,131.6249,131.4956,131.5553,497561.0
2024-03-04 12:05:00,132.36,132.45,132.35,132.35,276150.0,131.5652,131.6547,131.5553,131.5553,276150.0
2024-03-04 12:10:00,132.35,132.42,132.19,132.4,293897.0,131.5553,131.6249,131.3962,131.605,293897.0
2024-03-04 12:15:00,132.41,132.71,132.35,132.63,437011.0,131.6149,131.9131,131.5553,131.8336,437011.0
2024-03-04 12:20:00,132.63,132.74,132.61,132.62,213484.0,131.8336,131.9429,131.8137,131.8237,213484.0
2024-03-04 12:25:00,132.61,132.81,132.59,132.8,246712.0,131.8137,132.0125,131.7938,132.0026,246712.0
2024-03-04 12:30:00,132.81,132.9,132.64,132.69,283855.0,132.0125,132.102,131.8435,131.8932,283855.0
2024-03-04 12:35:00,132.69,132.8,132.63,132.65,295920.0,131.8932,132.0026,131.8336,131.8535,295920.0
2024-03-04 12:40:00,132.66,132.75,132.65,132.69,216414.0,131.8634,131.9529,131.8535,131.8932,216414.0
2024-03-04 12:45:00,132.69,132.92,132.63,132.85,280651.0,131.8932,132.1219,131.8336,132.0523,280651.0
2024-03-04 12:50:00,132.86,132.98,132.8,132.93,320733.0,132.0622,132.1815,132.0026,132.1318,320733.0
2024-03-04 12:55:00,132.93,133.02,132.86,132.88,301956.0,132.1318,132.2213,132.0622,132.0821,301956.0
2024-03-04 13:00:00,132.89,132.92,132.62,132.63,359939.0,132.092,132.1219,131.8237,131.8336,359939.0
2024-03-04 13:05:00,132.63,132.75,132.62,132.68,312648.0,131.8336,131.9529,131.8237,131.8833,312648.0
2024-03-04 13:10:00,132.67,132.73,132.61,132.62,230300.0,131.8734,131.933,131.8137,131.8237,230300.0
2024-03-04 13:15:00,132.62,132.66,132.53,132.57,225614.0,131.8237,131.8634,131.7342,131.774,225614.0
2024-03-04 13:20:00,132.57,132.66,132.55,132.6,210810.0,131.774,131.8634,131.7541,131.8038,210810.0
2024-03-04 13:25:00,132.59,132.63,132.52,132.56,198899.0,131.7938,131.8336,131.7243,131.764,198899.0
2024-03-04 13:30:00,132.56,132.64,132.54,132.6,201191.0,131.764,131.8435,131.7441,131.8038,201191.0
2024-03-04 13:35:00,132.59,132.68,132.57,132.59,170719.0,131.7938,131.8833,131.774,131.7938,170719.0
2024-03-04 13:40:00,132.58,132.62,132.54,132.61,151644.0,131.7839,131.8237,131.7441,131.8137,151644.0
2024-03-04 13:45:00,132.62,132.65,132.55,132.56,167025.0,131.8237,131.8535,131.7541,131.764,167025.0
2024-03-04 13:50:00,132.56,132.58,132.42,132.46,220860.0,131.764,131.7839,131.6249,131.6646,220860.0
2024-03-04 13:55:00,132.47,132.66,132.46,132.62,199946.0,131.6746,131.8634,131.6646,131.8237,199946.0
2024-03-04 14:00:00,132.62,132.73,132.58,132.65,223250.0,131.8237,131.933,131.7839,131.8535,223250.0
2024-03-04 14:05:00,132.65,132.8,132.6,132.68,217508.0,131.8535,132.0026,131.8038,131.8833,217508.0
2024-03-04 14:10:00,132.68,132.77,132.64,132.75,201116.0,131.8833,131.9728,131.8435,131.9529,201116.0
2024-03-04 14:15:00,132.75,132.92,132.74,132.87,234841.0,131.9529,132.1219,131.9429,132.0722,234841.0
2024-03-04 14:20:00,132.87,132.95,132.84,132.94,361307.0,132.0722,132.1517,132.0423,132.1417,361307.0
2024-03-04 14:25:00,132.94,133.01,132.91,132.95,209124.0,132.1417,132.2113,132.1119,132.1517,209124.0
2024-03-04 14:30:00,132.95,133.0,132.87,132.99,151392.0,132.1517,132.2014,132.0722,132.1914,151392.0
2024-03-04 14:35:00,132.99,133.09,132.89,133.08,509176.0,132.1914,132.2908,132.092,132.2809,509176.0
2024-03-04 14:40:00,133.09,133.39,133.02,133.38,362105.0,132.2908,132.589,132.2213,132.5791,362105.0
2024-03-04 14:45:00,133.38,133.43,133.14,133.39,278616.0,132.5791,132.6288,132.3405,132.589,278616.0
2024-03-04 14:50:00,133.4,133.59,133.31,133.59,279702.0,132.599,132.7878,132.5095,132.7878,279702.0
2024-03-04 14:55:00,133.59,133.69,133.51,133.58,357317.0,132.7878,132.8872,132.7083,132.7779,357317.0
2024-03-04 15:00:00,133.57,133.61,133.42,133.47,266721.0,132.7679,132.8077,132.6188,132.6685,266721.0
2024-03-04 15:05:00,133.46,133.6,133.4,133.55,306878.0,132.6586,132.7978,132.599,132.7481,306878.0
2024-03-04 15:10:00,133.55,133.75,133.54,133.67,375367.0,132.7481,132.9469,132.7381,132.8673,375367.0
2024-03-04 15:15:00,133.67,133.86,133.65,133.83,427724.0,132.8673,133.0562,132.8475,133.0264,427724.0
2024-03-04 15:20:00,133.83,133.84,133.73,133.8,285660.0,133.0264,133.0363,132.927,132.9966,285660.0
2024-03-04 15:25:00,133.81,133.84,133.61,133.65,412508.0,133.0065,133.0363,132.8077,132.8475,412508.0
2024-03-04 15:30:00,133.65,133.71,133.48,133.48,512540.0,132.8475,132.9071,132.6785,132.6785,512540.0
2024-03-04 15:35:00,133.47,133.71,133.36,133.69,519877.0,132.6685,132.9071,132.5592,132.8872,519877.0
2024-03-04 15:40:00,133.69,133.75,133.58,133.62,395687.0,132.8872,132.9469,132.7779,132.8176,395687.0
2024-03-04 15:45:00,133.62,133.62,133.29,133.38,608334.0,132.8176,132.8176,132.4896,132.5791,608334.0
2024-03-04 15:50:00,133.37,133.63,133.21,133.56,991479.0,132.5691,132.8276,132.4101,132.758,991479.0
2024-03-04 15:55:00,133.56,133.56,133.21,133.31,1596569.0,132.758,132.758,132.4101,132.5095,1596569.0
2024-03-05 09:30:00,131.93,133.06,131.84,132.47,2135154.0,131.1378,132.261,131.0483,131.6746,2135154.0
2024-03-05 09:35:00,132.49,133.24,132.38,132.91,915965.0,131.6944,132.4399,131.5851,132.1119,915965.0
2024-03-05 09:40:00,132.9,132.95,132.2,132.23,580224.0,132.102,132.1517,131.4062,131.436,580224.0
2024-03-05 09:45:00,132.24,132.5,132.19,132.25,574946.0,131.4459,131.7044,131.3962,131.4559,574946.0
2024-03-05 09:50:00,132.24,132.28,131.92,132.2,664992.0,131.4459,131.4857,131.1279,131.4062,664992.0
2024-03-05 09:55:00,132.21,132.23,131.95,131.99,429180.0,131.4161,131.436,131.1577,131.1974,429180.0
2024-03-05 10:00:00,132.0,132.37,131.98,132.19,384685.0,131.2074,131.5752,131.1875,131.3962,384685.0
2024-03-05 10:05:00,132.19,132.19,131.6,131.73,538265.0,131.3962,131.3962,130.8098,130.939,538265.0
2024-03-05 10:10:00,131.73,131.88,131.35,131.45,673827.0,130.939,131.0881,130.5613,130.6607,673827.0
2024-03-05 10:15:00,131.45,131.47,131.06,131.07,813620.0,130.6607,130.6806,130.273,130.283,813620.0
2024-03-05 10:20:00,131.08,131.31,130.82,131.11,832788.0,130.2929,130.5215,130.0345,130.3227,832788.0
2024-03-05 10:25:00,131.1,131.18,130.89,130.93,640494.0,130.3128,130.3923,130.104,130.1438,640494.0
2024-03-05 10:30:00,130.92,130.95,130.72,130.9,489311.0,130.1339,130.1637,129.9351,130.114,489311.0
2024-03-05 10:35:00,130.9,130.92,130.75,130.9,496382.0,130.114,130.1339,129.9649,130.114,496382.0
2024-03-05 10:40:00,130.9,130.98,130.81,130.84,286644.0,130.114,130.1935,130.0245,130.0543,286644.0
2024-03-05 10:45:00,130.84,130.94,130.66,130.68,385924.0,130.0543,130.1537,129.8754,129.8953,385924.0
2024-03-05 10:50:00,130.69,131.0,130.68,130.91,269075.0,129.9052,130.2134,129.8953,130.1239,269075.0
2024-03-05 10:55:00,130.89,131.12,130.81,130.91,613659.0,130.104,130.3327,130.0245,130.1239,613659.0
2024-03-05 11:00:00,130.91,131.1,130.84,131.04,353501.0,130.1239,130.3128,130.0543,130.2531,353501.0
2024-03-05 11:05:00,131.06,131.36,131.05,131.35,266939.0,130.273,130.5712,130.2631,130.5613,266939.0
2024-03-05 11:10:00,131.35,131.4,131.2,131.35,381961.0,130.5613,130.611,130.4122,130.5613,381961.0
2024-03-05 11:15:00,131.35,131.61,131.34,131.49,450304.0,130.5613,130.8197,130.5513,130.7004,450304.0
2024-03-05 11:20:00,131.49,131.61,131.43,131.59,378637.0,130.7004,130.8197,130.6408,130.7998,378637.0
2024-03-05 11:25:00,131.59,131.61,131.37,131.53,300956.0,130.7998,130.8197,130.5812,130.7402,300956.0
2024-03-05 11:30:00,131.53,131.57,131.44,131.53,264879.0,130.7402,130.78,130.6507,130.7402,264879.0
2024-03-05 11:35:00,131.53,131.54,131.38,131.4,245360.0,130.7402,130.7501,130.5911,130.611,245360.0
2024-03-05 11:40:00,131.4,131.52,131.27,131.34,273779.0,130.611,130.7303,130.4818,130.5513,273779.0
2024-03-05 11:45:00,131.34,131.51,131.27,131.45,137356.0,130.5513,130.7203,130.4818,130.6607,137356.0
2024-03-05 11:50:00,131.45,131.6,131.42,131.53,176509.0,130.6607,130.8098,130.6309,130.7402,176509.0
2024-03-05 11:55:00,131.52,131.84,131.5,131.81,287661.0,130.7303,131.0483,130.7104,131.0185,287661.0
2024-03-05 12:00:00,131.81,132.1,131.81,132.07,229196.0,131.0185,131.3068,131.0185,131.277,229196.0
2024-03-05 12:05:00,132.07,132.41,132.07,132.37,243642.0,131.277,131.6149,131.277,131.5752,243642.0
2024-03-05 12:10:00,132.37,132.52,132.33,132.52,281208.0,131.5752,131.7243,131.5354,131.7243,281208.0
2024-03-05 12:15:00,132.52,132.61,132.43,132.56,318826.0,131.7243,131.8137,131.6348,131.764,318826.0
2024-03-05 12:20:00,132.56,132.78,132.53,132.72,247483.0,131.764,131.9827,131.7342,131.9231,247483.0
2024-03-05 12:25:00,132.72,133.11,132.72,133.09,357308.0,131.9231,132.3107,131.9231,132.2908,357308.0
2024-03-05 12:30:00,133.09,133.11,132.83,132.9,328130.0,132.2908,132.3107,132.0324,132.102,328130.0
2024-03-05 12:35:00,132.9,133.08,132.81,133.07,302450.0,132.102,132.2809,132.0125,132.271,302450.0
2024-03-05 12:40:00,133.06,133.1,132.87,133.06,212445.0,132.261,132.3008,132.0722,132.261,212445.0
2024-03-05 12:45:00,133.06,133.14,132.9,132.91,275259.0,132.261,132.3405,132.102,132.1119,275259.0
2024-03-05 12:50:00,132.91,132.91,132.61,132.78,240418.0,132.1119,132.1119,131.8137,131.9827,240418.0
2024-03-05 12:55:00,132.78,132.92,132.72,132.8,114962.0,131.9827,132.1219,131.9231,132.0026,114962.0
2024-03-05 13:00:00,132.81,132.84,132.63,132.64,204972.0,132.0125,132.0423,131.8336,131.8435,204972.0
2024-03-05 13:05:00,132.65,132.82,132.54,132.81,133110.0,131.8535,132.0225,131.7441,132.0125,133110.0
2024-03-05 13:10:00,132.81,132.94,132.74,132.8,193707.0,132.0125,132.1417,131.9429,132.0026,193707.0
2024-03-05 13:15:00,132.8,132.98,132.79,132.83,194351.0,132.0026,132.1815,131.9926,132.0324,194351.0
2024-03-05 13:20:00,132.82,132.93,132.77,132.78,145863.0,132.0225,132.1318,131.9728,131.9827,145863.0
2024-03-05 13:25:00,132.78,132.9,132.71,132.75,159625.0,131.9827,132.102,131.9131,131.9529,159625.0
2024-03-05 13:30:00,132.75,132.8,132.64,132.65,193415.0,131.9529,132.0026,131.8435,131.8535,193415.0
2024-03-05 13:35:00,132.65,132.71,132.53,132.53,138320.0,131.8535,131.9131,131.7342,131.7342,138320.0
2024-03-05 13:40:00,132.53,132.56,132.43,132.47,153092.0,131.7342,131.764,131.6348,131.6746,153092.0
2024-03-05 13:45:00,132.47,132.6,132.44,132.6,167051.0,131.6746,131.8038,131.6447,131.8038,167051.0
2024-03-05 13:50:00,132.59,132.64,132.52,132.52,140214.0,131.7938,131.8435,131.7243,131.7243,140214.0
2024-03-05 13:55:00,132.52,132.54,132.35,132.38,206937.0,131.7243,131.7441,131.5553,131.5851,206937.0
2024-03-05 14:00:00,132.37,132.41,132.26,132.32,152261.0,131.5752,131.6149,131.4658,131.5255,152261.0
2024-03-05 14:05:00,132.34,132.5,132.26,132.49,113819.0,131.5453,131.7044,131.4658,131.6944,113819.0
2024-03-05 14:10:00,132.5,132.57,132.37,132.38,156393.0,131.7044,131.774,131.5752,131.5851,156393.0
2024-03-05 14:15:00,132.38,132.52,132.32,132.34,124781.0,131.5851,131.7243,131.5255,131.5453,124781.0
2024-03-05 14:20:00,132.34,132.47,132.29,132.44,155282.0,131.5453,131.6746,131.4956,131.6447,155282.0
2024-03-05 14:25:00,132.45,132.48,132.31,132.32,118077.0,131.6547,131.6845,131.5155,131.5255,118077.0
2024-03-05 14:30:00,132.33,132.36,132.21,132.24,176458.0,131.5354,131.5652,131.4161,131.4459,176458.0
2024-03-05 14:35:00,132.23,132.34,132.2,132.32,125737.0,131.436,131.5453,131.4062,131.5255,125737.0
2024-03-05 14:40:00,132.31,132.36,132.21,132.23,119805.0,131.5155,131.5652,131.4161,131.436,119805.0
2024-03-05 14:45:00,132.23,132.24,132.13,132.15,197896.0,131.436,131.4459,131.3366,131.3565,197896.0
2024-03-05 14:50:00,132.17,132.3,132.16,132.21,150519.0,131.3764,131.5056,131.3664,131.4161,150519.0
2024-03-05 14:55:00,132.2,132.23,132.05,132.13,172303.0,131.4062,131.436,131.2571,131.3366,172303.0
2024-03-05 15:00:00,132.12,132.18,132.03,132.15,189522.0,131.3267,131.3863,131.2372,131.3565,189522.0
2024-03-05 15:05:00,132.15,132.22,132.11,132.13,255895.0,131.3565,131.4261,131.3167,131.3366,255895.0
2024-03-05 15:10:00,132.13,132.19,132.1,132.1,229732.0,131.3366,131.3962,131.3068,131.3068,229732.0
2024-03-05 15:15:00,132.1,132.23,132.1,132.19,219056.0,131.3068,131.436,131.3068,131.3962,219056.0
2024-03-05 15:20:00,132.19,132.21,131.94,132.05,329093.0,131.3962,131.4161,131.1477,131.2571,329093.0
2024-03-05 15:25:00,132.05,132.1,131.97,132.04,339991.0,131.2571,131.3068,131.1776,131.2471,339991.0
2024-03-05 15:30:00,132.05,132.13,132.0,132.12,296950.0,131.2571,131.3366,131.2074,131.3267,296950.0
2024-03-05 15:35:00,132.11,132.17,132.07,132.11,311497.0,131.3167,131.3764,131.277,131.3167,311497.0
2024-03-05 15:40:00,132.11,132.24,132.0,132.23,354831.0,131.3167,131.4459,131.2074,131.436,354831.0
2024-03-05 15:45:00,132.22,132.43,132.22,132.36,351169.0,131.4261,131.6348,131.4261,131.5652,351169.0
2024-03-05 15:50:00,132.36,132.61,132.23,132.52,700562.0,131.5652,131.8137,131.436,131.7243,700562.0
2024-03-05 15:55:00,132.51,132.72,132.43,132.7,1122004.0,131.7143,131.9231,131.6348,131.9032,1122004.0
2024-03-06 09:30:00,133.12,133.58,132.67,132.81,1106972.0,132.3207,132.7779,131.8734,132.0125,1106972.0
2024-03-06 09:35:00,132.8,132.85,132.53,132.77,452435.0,132.0026,132.0523,131.7342,131.9728,452435.0
2024-03-06 09:40:00,132.78,132.99,132.63,132.7,376512.0,131.9827,132.1914,131.8336,131.9032,376512.0
2024-03-06 09:45:00,132.7,132.75,131.88,131.9,517680.0,131.9032,131.9529,131.0881,131.108,517680.0
2024-03-06 09:50:00,131.9,132.03,131.68,131.81,424505.0,131.108,131.2372,130.8893,131.0185,424505.0
2024-03-06 09:55:00,131.81,131.99,131.7,131.92,293131.0,131.0185,131.1974,130.9092,131.1279,293131.0
2024-03-06 10:00:00,131.91,131.93,131.22,131.23,539587.0,131.1179,131.1378,130.4321,130.442,539587.0
2024-03-06 10:05:00,131.22,131.46,131.11,131.38,408410.0,130.4321,130.6706,130.3227,130.5911,408410.0
2024-03-06 10:10:00,131.38,131.48,131.17,131.32,249341.0,130.5911,130.6905,130.3824,130.5315,249341.0
2024-03-06 10:15:00,131.33,131.79,131.23,131.55,460329.0,130.5414,130.9986,130.442,130.7601,460329.0
2024-03-06 10:20:00,131.55,131.66,131.34,131.4,286703.0,130.7601,130.8694,130.5513,130.611,286703.0
2024-03-06 10:25:00,131.41,131.46,131.19,131.24,417249.0,130.6209,130.6706,130.4022,130.4519,417249.0
2024-03-06 10:30:00,131.24,131.38,130.88,131.35,561605.0,130.4519,130.5911,130.0941,130.5613,561605.0
2024-03-06 10:35:00,131.33,131.4,130.94,131.01,362194.0,130.5414,130.611,130.1537,130.2233,362194.0
2024-03-06 10:40:00,131.0,131.07,130.85,130.97,440917.0,130.2134,130.283,130.0643,130.1836,440917.0
2024-03-06 10:45:00,130.98,131.15,130.91,131.1,317654.0,130.1935,130.3625,130.1239,130.3128,317654.0
2024-03-06 10:50:00,131.1,131.39,131.1,131.23,312840.0,130.3128,130.601,130.3128,130.442,312840.0
2024-03-06 10:55:00,131.22,131.28,131.1,131.14,212883.0,130.4321,130.4917,130.3128,130.3525,212883.0
2024-03-06 11:00:00,131.14,131.61,131.13,131.31,304395.0,130.3525,130.8197,130.3426,130.5215,304395.0
2024-03-06 11:05:00,131.32,131.45,131.28,131.43,214808.0,130.5315,130.6607,130.4917,130.6408,214808.0
2024-03-06 11:10:00,131.43,131.55,131.29,131.31,247417.0,130.6408,130.7601,130.5016,130.5215,247417.0
2024-03-06 11:15:00,131.32,131.47,131.29,131.39,198791.0,130.5315,130.6806,130.5016,130.601,198791.0
2024-03-06 11:20:00,131.4,131.46,131.32,131.42,140034.0,130.611,130.6706,130.5315,130.6309,140034.0
2024-03-06 11:25:00,131.4,131.52,131.37,131.51,143770.0,130.611,130.7303,130.5812,130.7203,143770.0
2024-03-06 11:30:00,131.51,131.53,131.25,131.38,192018.0,130.7203,130.7402,130.4619,130.5911,192018.0
2024-03-06 11:35:00,131.38,131.56,131.36,131.52,212699.0,130.5911,130.77,130.5712,130.7303,212699.0
2024-03-06 11:40:00,131.52,131.56,131.31,131.39,209626.0,130.7303,130.77,130.5215,130.601,209626.0
2024-03-06 11:45:00,131.4,131.5,131.31,131.33,151653.0,130.611,130.7104,130.5215,130.5414,151653.0
2024-03-06 11:50:00,131.33,131.56,131.33,131.49,266979.0,130.5414,130.77,130.5414,130.7004,266979.0
2024-03-06 11:55:00,131.49,131.56,131.44,131.51,234711.0,130.7004,130.77,130.6507,130.7203,234711.0
2024-03-06 12:00:00,131.51,131.64,131.51,131.56,225300.0,130.7203,130.8495,130.7203,130.77,225300.0
2024-03-06 12:05:00,131.56,131.57,131.4,131.46,239123.0,130.77,130.78,130.611,130.6706,239123.0
2024-03-06 12:10:00,131.47,131.79,131.46,131.78,270032.0,130.6806,130.9986,130.6706,130.9887,270032.0
2024-03-06 12:15:00,131.78,131.89,131.71,131.81,216549.0,130.9887,131.098,130.9191,131.0185,216549.0
2024-03-06 12:20:00,131.81,131.94,131.78,131.94,171431.0,131.0185,131.1477,130.9887,131.1477,171431.0
2024-03-06 12:25:00,131.93,131.99,131.84,131.84,217550.0,131.1378,131.1974,131.0483,131.0483,217550.0
2024-03-06 12:30:00,131.84,132.09,131.81,131.86,332863.0,131.0483,131.2968,131.0185,131.0682,332863.0
2024-03-06 12:35:00,131.87,131.88,131.63,131.67,194173.0,131.0782,131.0881,130.8396,130.8794,194173.0
2024-03-06 12:40:00,131.68,131.72,131.48,131.6,255394.0,130.8893,130.9291,130.6905,130.8098,255394.0
2024-03-06 12:45:00,131.59,131.6,131.46,131.47,145906.0,130.7998,130.8098,130.6706,130.6806,145906.0
2024-03-06 12:50:00,131.46,131.55,131.36,131.4,218919.0,130.6706,130.7601,130.5712,130.611,218919.0
2024-03-06 12:55:00,131.4,131.49,131.34,131.48,144083.0,130.611,130.7004,130.5513,130.6905,144083.0
2024-03-06 13:00:00,131.48,131.65,131.47,131.58,206686.0,130.6905,130.8595,130.6806,130.7899,206686.0
2024-03-06 13:05:00,131.58,131.64,131.5,131.64,144051.0,130.7899,130.8495,130.7104,130.8495,144051.0
2024-03-06 13:10:00,131.64,131.68,131.56,131.67,176128.0,130.8495,130.8893,130.77,130.8794,176128.0
2024-03-06 13:15:00,131.68,131.71,131.58,131.65,170437.0,130.8893,130.9191,130.7899,130.8595,170437.0
2024-03-06 13:20:00,131.65,131.74,131.63,131.72,123974.0,130.8595,130.9489,130.8396,130.9291,123974.0
2024-03-06 13:25:00,131.72,131.85,131.69,131.83,218668.0,130.9291,131.0583,130.8992,131.0384,218668.0
2024-03-06 13:30:00,131.83,131.89,131.28,131.28,323422.0,131.0384,131.098,130.4917,130.4917,323422.0
2024-03-06 13:35:00,131.28,131.38,131.01,131.38,379118.0,130.4917,130.5911,130.2233,130.5911,379118.0
2024-03-06 13:40:00,131.39,131.77,131.36,131.77,157052.0,130.601,130.9788,130.5712,130.9788,157052.0
2024-03-06 13:45:00,131.76,131.8,131.27,131.3,231246.0,130.9688,131.0086,130.4818,130.5116,231246.0
2024-03-06 13:50:00,131.3,131.58,131.23,131.43,225703.0,130.5116,130.7899,130.442,130.6408,225703.0
2024-03-06 13:55:00,131.44,131.67,131.39,131.6,129068.0,130.6507,130.8794,130.601,130.8098,129068.0
2024-03-06 14:00:00,131.6,131.62,131.38,131.46,204278.0,130.8098,130.8297,130.5911,130.6706,204278.0
2024-03-06 14:05:00,131.46,131.75,131.46,131.61,203445.0,130.6706,130.9589,130.6706,130.8197,203445.0
2024-03-06 14:10:00,131.62,131.65,131.3,131.34,262136.0,130.8297,130.8595,130.5116,130.5513,262136.0
2024-03-06 14:15:00,131.35,131.39,131.18,131.37,202818.0,130.5613,130.601,130.3923,130.5812,202818.0
2024-03-06 14:20:00,131.36,131.65,131.35,131.59,130888.0,130.5712,130.8595,130.5613,130.7998,130888.0
2024-03-06 14:25:00,131.58,131.69,131.44,131.64,163239.0,130.7899,130.8992,130.6507,130.8495,163239.0
2024-03-06 14:30:00,131.65,131.75,131.37,131.42,254899.0,130.8595,130.9589,130.5812,130.6309,254899.0
2024-03-06 14:35:00,131.41,131.42,131.28,131.36,172077.0,130.6209,130.6309,130.4917,130.5712,172077.0
2024-03-06 14:40:00,131.35,131.44,131.24,131.39,184272.0,130.5613,130.6507,130.4519,130.601,184272.0
2024-03-06 14:45:00,131.38,131.4,131.15,131.36,153102.0,130.5911,130.611,130.3625,130.5712,153102.0
2024-03-06 14:50:00,131.34,131.49,131.31,131.37,112779.0,130.5513,130.7004,130.5215,130.5812,112779.0
2024-03-06 14:55:00,131.38,131.39,131.06,131.18,234248.0,130.5911,130.601,130.273,130.3923,234248.0
2024-03-06 15:00:00,131.17,131.44,131.13,131.43,169759.0,130.3824,130.6507,130.3426,130.6408,169759.0
2024-03-06 15:05:00,131.43,131.48,131.31,131.42,181051.0,130.6408,130.6905,130.5215,130.6309,181051.0
2024-03-06 15:10:00,131.41,131.45,131.1,131.29,324691.0,130.6209,130.6607,130.3128,130.5016,324691.0
2024-03-06 15:15:00,131.3,131.57,131.27,131.47,183381.0,130.5116,130.78,130.4818,130.6806,183381.0
2024-03-06 15:20:00,131.46,131.5,131.28,131.29,168738.0,130.6706,130.7104,130.4917,130.5016,168738.0
2024-03-06 15:25:00,131.29,131.38,131.21,131.36,223284.0,130.5016,130.5911,130.4221,130.5712,223284.0
2024-03-06 15:30:00,131.36,131.45,131.26,131.28,222760.0,130.5712,130.6607,130.4718,130.4917,222760.0
2024-03-06 15:35:00,131.28,131.54,131.21,131.49,332717.0,130.4917,130.7501,130.4221,130.7004,332717.0
2024-03-06 15:40:00,131.49,131.55,131.35,131.38,262580.0,130.7004,130.7601,130.5613,130.5911,262580.0
2024-03-06 15:45:00,131.39,131.54,131.37,131.49,283476.0,130.601,130.7501,130.5812,130.7004,283476.0
2024-03-06 15:50:00,131.48,131.52,131.21,131.5,644098.0,130.6905,130.7303,130.4221,130.7104,644098.0
2024-03-06 15:55:00,131.49,131.51,131.3,131.39,1170768.0,130.7004,130.7203,130.5116,130.601,1170768.0
2024-03-07 09:30:00,132.81,132.85,131.81,132.15,1592257.0,132.0125,132.0523,131.0185,131.3565,1592257.0
2024-03-07 09:35:00,132.14,132.74,132.06,132.54,621760.0,131.3465,131.9429,131.267,131.7441,621760.0
2024-03-07 09:40:00,132.52,132.61,131.77,131.78,576790.0,131.7243,131.8137,130.9788,130.9887,576790.0
2024-03-07 09:45:00,131.79,131.95,131.61,131.87,512189.0,130.9986,131.1577,130.8197,131.0782,512189.0
2024-03-07 09:50:00,131.86,132.28,131.82,132.12,331131.0,131.0682,131.4857,131.0285,131.3267,331131.0
2024-03-07 09:55:00,132.12,132.49,132.11,132.48,359634.0,131.3267,131.6944,131.3167,131.6845,359634.0
2024-03-07 10:00:00,132.47,132.6,132.36,132.57,284116.0,131.6746,131.8038,131.5652,131.774,284116.0
2024-03-07 10:05:00,132.58,132.9,132.54,132.84,387769.0,131.7839,132.102,131.7441,132.0423,387769.0
2024-03-07 10:10:00,132.83,133.04,132.79,132.88,530356.0,132.0324,132.2411,131.9926,132.0821,530356.0
2024-03-07 10:15:00,132.89,133.38,132.89,133.34,432986.0,132.092,132.5791,132.092,132.5393,432986.0
2024-03-07 10:20:00,133.34,133.54,133.25,133.39,457886.0,132.5393,132.7381,132.4499,132.589,457886.0
2024-03-07 10:25:00,133.38,133.61,133.38,133.52,409816.0,132.5791,132.8077,132.5791,132.7182,409816.0
2024-03-07 10:30:00,133.52,133.55,133.07,133.11,397274.0,132.7182,132.7481,132.271,132.3107,397274.0
2024-03-07 10:35:00,133.1,133.4,132.98,133.4,321848.0,132.3008,132.599,132.1815,132.599,321848.0
2024-03-07 10:40:00,133.41,133.61,133.35,133.39,303893.0,132.6089,132.8077,132.5493,132.589,303893.0
2024-03-07 10:45:00,133.4,133.66,133.35,133.63,204472.0,132.599,132.8574,132.5493,132.8276,204472.0
2024-03-07 10:50:00,133.64,133.64,133.39,133.42,362418.0,132.8375,132.8375,132.589,132.6188,362418.0
2024-03-07 10:55:00,133.43,133.43,133.24,133.34,213125.0,132.6288,132.6288,132.4399,132.5393,213125.0
2024-03-07 11:00:00,133.34,133.54,133.27,133.53,178059.0,132.5393,132.7381,132.4697,132.7282,178059.0
2024-03-07 11:05:00,133.53,133.71,133.48,133.56,346675.0,132.7282,132.9071,132.6785,132.758,346675.0
2024-03-07 11:10:00,133.55,133.72,133.42,133.72,237386.0,132.7481,132.917,132.6188,132.917,237386.0
2024-03-07 11:15:00,133.72,133.72,133.46,133.5,179301.0,132.917,132.917,132.6586,132.6984,179301.0
2024-03-07 11:20:00,133.5,133.7,133.5,133.69,160396.0,132.6984,132.8972,132.6984,132.8872,160396.0
2024-03-07 11:25:00,133.69,133.87,133.67,133.83,285691.0,132.8872,133.0661,132.8673,133.0264,285691.0
2024-03-07 11:30:00,133.83,133.89,133.71,133.73,435709.0,133.0264,133.086,132.9071,132.927,435709.0
2024-03-07 11:35:00,133.73,134.18,133.63,134.17,593180.0,132.927,133.3743,132.8276,133.3643,593180.0
2024-03-07 11:40:00,134.18,134.45,134.14,134.19,590102.0,133.3743,133.6427,133.3345,133.3842,590102.0
2024-03-07 11:45:00,134.19,134.34,134.05,134.17,410754.0,133.3842,133.5333,133.2451,133.3643,410754.0
2024-03-07 11:50:00,134.17,134.29,134.1,134.29,342497.0,133.3643,133.4836,133.2948,133.4836,342497.0
2024-03-07 11:55:00,134.29,134.58,134.25,134.31,464715.0,133.4836,133.7719,133.4439,133.5035,464715.0
2024-03-07 12:00:00,134.31,134.47,134.21,134.36,301043.0,133.5035,133.6625,133.4041,133.5532,301043.0
2024-03-07 12:05:00,134.35,134.57,134.33,134.54,222850.0,133.5433,133.7619,133.5234,133.7321,222850.0
2024-03-07 12:10:00,134.54,134.66,134.35,134.37,296832.0,133.7321,133.8514,133.5433,133.5631,296832.0
2024-03-07 12:15:00,134.37,134.54,134.35,134.4,251281.0,133.5631,133.7321,133.5433,133.593,251281.0
2024-03-07 12:20:00,134.4,134.45,134.14,134.26,207824.0,133.593,133.6427,133.3345,133.4538,207824.0
2024-03-07 12:25:00,134.25,134.43,134.21,134.31,257208.0,133.4439,133.6228,133.4041,133.5035,257208.0
2024-03-07 12:30:00,134.31,134.4,134.27,134.31,208596.0,133.5035,133.593,133.4637,133.5035,208596.0
2024-03-07 12:35:00,134.32,134.67,134.29,134.64,304041.0,133.5134,133.8613,133.4836,133.8315,304041.0
2024-03-07 12:40:00,134.63,134.65,134.34,134.47,235747.0,133.8216,133.8415,133.5333,133.6625,235747.0
2024-03-07 12:45:00,134.46,134.53,134.33,134.41,186112.0,133.6526,133.7222,133.5234,133.6029,186112.0
2024-03-07 12:50:00,134.41,134.59,134.38,134.58,261336.0,133.6029,133.7818,133.5731,133.7719,261336.0
2024-03-07 12:55:00,134.57,134.65,134.43,134.65,271145.0,133.7619,133.8415,133.6228,133.8415,271145.0
2024-03-07 13:00:00,134.65,134.78,134.61,134.62,210758.0,133.8415,133.9707,133.8017,133.8116,210758.0
2024-03-07 13:05:00,134.62,134.71,134.52,134.67,218166.0,133.8116,133.9011,133.7122,133.8613,218166.0
2024-03-07 13:10:00,134.72,134.89,134.68,134.72,267691.0,133.911,134.08,133.8713,133.911,267691.0
2024-03-07 13:15:00,134.72,134.83,134.67,134.69,180906.0,133.911,134.0204,133.8613,133.8812,180906.0
2024-03-07 13:20:00,134.69,134.74,134.35,134.38,283859.0,133.8812,133.9309,133.5433,133.5731,283859.0
2024-03-07 13:25:00,134.38,134.53,134.3,134.44,201208.0,133.5731,133.7222,133.4936,133.6327,201208.0
2024-03-07 13:30:00,134.46,134.57,134.36,134.5,151972.0,133.6526,133.7619,133.5532,133.6924,151972.0
2024-03-07 13:35:00,134.5,134.71,134.5,134.66,186244.0,133.6924,133.9011,133.6924,133.8514,186244.0
2024-03-07 13:40:00,134.66,134.68,134.5,134.58,151484.0,133.8514,133.8713,133.6924,133.7719,151484.0
2024-03-07 13:45:00,134.58,134.72,134.47,134.64,215302.0,133.7719,133.911,133.6625,133.8315,215302.0
2024-03-07 13:50:00,134.65,134.79,134.65,134.77,204117.0,133.8415,133.9806,133.8415,133.9607,204117.0
2024-03-07 13:55:00,134.77,134.94,134.73,134.84,321017.0,133.9607,134.1297,133.921,134.0303,321017.0
2024-03-07 14:00:00,134.84,134.92,134.73,134.74,242373.0,134.0303,134.1098,133.921,133.9309,242373.0
2024-03-07 14:05:00,134.74,134.76,134.51,134.55,277618.0,133.9309,133.9508,133.7023,133.7421,277618.0
2024-03-07 14:10:00,134.54,134.58,134.46,134.54,165315.0,133.7321,133.7719,133.6526,133.7321,165315.0
2024-03-07 14:15:00,134.53,134.75,134.53,134.75,170931.0,133.7222,133.9409,133.7222,133.9409,170931.0
2024-03-07 14:20:00,134.75,134.76,134.56,134.65,230785.0,133.9409,133.9508,133.752,133.8415,230785.0
2024-03-07 14:25:00,134.65,134.76,134.6,134.75,151583.0,133.8415,133.9508,133.7918,133.9409,151583.0
2024-03-07 14:30:00,134.76,134.85,134.73,134.8,194365.0,133.9508,134.0403,133.921,133.9906,194365.0
2024-03-07 14:35:00,134.8,134.82,134.73,134.81,142586.0,133.9906,134.0104,133.921,134.0005,142586.0
2024-03-07 14:40:00,134.81,134.89,134.69,134.7,177213.0,134.0005,134.08,133.8812,133.8912,177213.0
2024-03-07 14:45:00,134.69,134.73,134.65,134.67,138246.0,133.8812,133.921,133.8415,133.8613,138246.0
2024-03-07 14:50:00,134.68,134.72,134.62,134.69,150036.0,133.8713,133.911,133.8116,133.8812,150036.0
2024-03-07 14:55:00,134.69,134.78,134.61,134.63,187444.0,133.8812,133.9707,133.8017,133.8216,187444.0
2024-03-07 15:00:00,134.63,134.63,134.32,134.4,256227.0,133.8216,133.8216,133.5134,133.593,256227.0
2024-03-07 15:05:00,134.4,134.44,134.28,134.35,201599.0,133.593,133.6327,133.4737,133.5433,201599.0
2024-03-07 15:10:00,134.34,134.42,134.29,134.38,187085.0,133.5333,133.6128,133.4836,133.5731,187085.0
2024-03-07 15:15:00,134.38,134.44,134.34,134.41,195503.0,133.5731,133.6327,133.5333,133.6029,195503.0
2024-03-07 15:20:00,134.4,134.46,134.36,134.44,183987.0,133.593,133.6526,133.5532,133.6327,183987.0
2024-03-07 15:25:00,134.44,134.53,134.41,134.5,167780.0,133.6327,133.7222,133.6029,133.6924,167780.0
2024-03-07 15:30:00,134.5,134.72,134.48,134.72,249702.0,133.6924,133.911,133.6725,133.911,249702.0
2024-03-07 15:35:00,134.72,134.73,134.59,134.7,284831.0,133.911,133.921,133.7818,133.8912,284831.0
2024-03-07 15:40:00,134.7,134.86,134.69,134.86,335812.0,133.8912,134.0502,133.8812,134.0502,335812.0
2024-03-07 15:45:00,134.86,134.94,134.64,134.67,455408.0,134.0502,134.1297,133.8315,133.8613,455408.0
2024-03-07 15:50:00,134.66,134.68,134.54,134.59,523941.0,133.8514,133.8713,133.7321,133.7818,523941.0
2024-03-07 15:55:00,134.59,134.65,134.29,134.34,1281887.0,133.7818,133.8415,133.4836,133.5333,1281887.0
2024-03-08 09:30:00,134.14,135.65,134.0,135.4,1365284.0,133.3345,134.8355,133.1954,134.587,1365284.0
2024-03-08 09:35:00,135.41,135.57,135.04,135.54,414885.0,134.5969,134.7559,134.2291,134.7261,414885.0
2024-03-08 09:40:00,135.55,135.96,135.37,135.94,554499.0,134.7361,135.1436,134.5571,135.1237,554499.0
2024-03-08 09:45:00,135.95,136.45,135.92,136.22,587245.0,135.1337,135.6307,135.1038,135.402,587245.0
2024-03-08 09:50:00,136.22,136.44,136.2,136.38,459742.0,135.402,135.6207,135.3822,135.5611,459742.0
2024-03-08 09:55:00,136.38,136.95,136.37,136.91,573306.0,135.5611,136.1277,135.5511,136.0879,573306.0
2024-03-08 10:00:00,136.91,137.16,136.88,137.03,542727.0,136.0879,136.3364,136.0581,136.2072,542727.0
2024-03-08 10:05:00,137.03,137.64,137.01,137.46,608880.0,136.2072,136.8135,136.1873,136.6346,608880.0
2024-03-08 10:10:00,137.46,137.5,136.96,137.12,393091.0,136.6346,136.6743,136.1376,136.2966,393091.0
2024-03-08 10:15:00,137.11,137.49,137.09,137.22,390259.0,136.2867,136.6644,136.2668,136.396,390259.0
2024-03-08 10:20:00,137.22,137.34,137.09,137.21,471214.0,136.396,136.5153,136.2668,136.3861,471214.0
2024-03-08 10:25:00,137.21,137.48,137.19,137.45,421597.0,136.3861,136.6545,136.3662,136.6246,421597.0
2024-03-08 10:30:00,137.46,137.59,137.38,137.47,392614.0,136.6346,136.7638,136.5551,136.6445,392614.0
2024-03-08 10:35:00,137.47,137.62,137.36,137.53,424620.0,136.6445,136.7936,136.5352,136.7042,424620.0
2024-03-08 10:40:00,137.53,137.85,137.4,137.62,494005.0,136.7042,137.0222,136.575,136.7936,494005.0
2024-03-08 10:45:00,137.61,137.64,137.23,137.62,378366.0,136.7837,136.8135,136.406,136.7936,378366.0
2024-03-08 10:50:00,137.63,137.88,137.5,137.74,263485.0,136.8036,137.0521,136.6743,136.9129,263485.0
2024-03-08 10:55:00,137.74,137.84,137.69,137.79,240944.0,136.9129,137.0123,136.8632,136.9626,240944.0
2024-03-08 11:00:00,137.8,137.85,137.62,137.68,310358.0,136.9725,137.0222,136.7936,136.8533,310358.0
2024-03-08 11:05:00,137.68,137.85,137.64,137.75,403994.0,136.8533,137.0222,136.8135,136.9228,403994.0
2024-03-08 11:10:00,137.75,137.87,137.51,137.85,368806.0,136.9228,137.0421,136.6843,137.0222,368806.0
2024-03-08 11:15:00,137.84,137.89,137.68,137.89,360582.0,137.0123,137.062,136.8533,137.062,360582.0
2024-03-08 11:20:00,137.88,138.09,137.63,137.67,495260.0,137.0521,137.2608,136.8036,136.8433,495260.0
2024-03-08 11:25:00,137.68,137.75,137.05,137.07,532849.0,136.8533,136.9228,136.2271,136.2469,532849.0
2024-03-08 11:30:00,137.06,137.44,137.01,137.42,377594.0,136.237,136.6147,136.1873,136.5948,377594.0
2024-03-08 11:35:00,137.42,137.66,137.41,137.59,298791.0,136.5948,136.8334,136.5849,136.7638,298791.0
2024-03-08 11:40:00,137.6,137.62,137.38,137.39,315066.0,136.7737,136.7936,136.5551,136.565,315066.0
2024-03-08 11:45:00,137.38,137.4,136.99,137.02,292705.0,136.5551,136.575,136.1674,136.1972,292705.0
2024-03-08 11:50:00,137.02,137.18,136.99,137.11,170654.0,136.1972,136.3563,136.1674,136.2867,170654.0
2024-03-08 11:55:00,137.1,137.18,136.87,136.88,190054.0,136.2768,136.3563,136.0481,136.0581,190054.0
2024-03-08 12:00:00,136.88,137.2,136.72,136.99,300240.0,136.0581,136.3762,135.899,136.1674,300240.0
2024-03-08 12:05:00,136.98,137.07,136.68,136.73,350852.0,136.1575,136.2469,135.8593,135.909,350852.0
2024-03-08 12:10:00,136.72,136.94,136.61,136.76,295967.0,135.899,136.1177,135.7897,135.9388,295967.0
2024-03-08 12:15:00,136.77,136.96,136.77,136.82,144507.0,135.9487,136.1376,135.9487,135.9984,144507.0
2024-03-08 12:20:00,136.84,136.93,136.75,136.86,198692.0,136.0183,136.1078,135.9289,136.0382,198692.0
2024-03-08 12:25:00,136.86,137.07,136.84,136.98,392421.0,136.0382,136.2469,136.0183,136.1575,392421.0
2024-03-08 12:30:00,136.98,137.01,136.81,136.86,211344.0,136.1575,136.1873,135.9885,136.0382,211344.0
2024-03-08 12:35:00,136.87,136.91,136.61,136.78,189807.0,136.0481,136.0879,135.7897,135.9587,189807.0
2024-03-08 12:40:00,136.78,136.8,136.59,136.64,122886.0,135.9587,135.9786,135.7698,135.8195,122886.0
2024-03-08 12:45:00,136.63,136.63,136.34,136.4,212072.0,135.8096,135.8096,135.5213,135.581,212072.0
2024-03-08 12:50:00,136.41,136.52,136.22,136.28,231809.0,135.5909,135.7002,135.402,135.4617,231809.0
2024-03-08 12:55:00,136.28,136.31,136.1,136.14,207056.0,135.4617,135.4915,135.2828,135.3225,207056.0
2024-03-08 13:00:00,136.14,136.17,135.87,135.91,386742.0,135.3225,135.3523,135.0541,135.0939,386742.0
2024-03-08 13:05:00,135.9,136.02,135.72,135.93,209888.0,135.084,135.2032,134.905,135.1138,209888.0
2024-03-08 13:10:00,135.92,135.97,135.56,135.6,342236.0,135.1038,135.1535,134.746,134.7858,342236.0
2024-03-08 13:15:00,135.6,135.74,135.42,135.49,450049.0,134.7858,134.9249,134.6068,134.6764,450049.0
2024-03-08 13:20:00,135.47,135.57,135.34,135.34,325900.0,134.6565,134.7559,134.5273,134.5273,325900.0
2024-03-08 13:25:00,135.34,135.44,135.24,135.27,234156.0,134.5273,134.6267,134.4279,134.4577,234156.0
2024-03-08 13:30:00,135.26,135.26,134.97,135.06,383769.0,134.4478,134.4478,134.1595,134.249,383769.0
2024-03-08 13:35:00,135.07,135.49,135.04,135.43,374981.0,134.2589,134.6764,134.2291,134.6168,374981.0
2024-03-08 13:40:00,135.43,135.45,135.22,135.38,380373.0,134.6168,134.6367,134.408,134.5671,380373.0
2024-03-08 13:45:00,135.38,135.51,135.37,135.48,156976.0,134.5671,134.6963,134.5571,134.6665,156976.0
2024-03-08 13:50:00,135.49,135.65,135.46,135.65,292380.0,134.6764,134.8355,134.6466,134.8355,292380.0
2024-03-08 13:55:00,135.65,135.82,135.62,135.72,188093.0,134.8355,135.0044,134.8056,134.905,188093.0
2024-03-08 14:00:00,135.72,135.86,135.68,135.82,426379.0,134.905,135.0442,134.8653,135.0044,426379.0
2024-03-08 14:05:00,135.83,135.88,135.61,135.65,218036.0,135.0144,135.0641,134.7957,134.8355,218036.0
2024-03-08 14:10:00,135.65,135.68,135.51,135.57,152906.0,134.8355,134.8653,134.6963,134.7559,152906.0
2024-03-08 14:15:00,135.58,135.62,135.43,135.47,163790.0,134.7659,134.8056,134.6168,134.6565,163790.0
2024-03-08 14:20:00,135.47,135.61,135.19,135.61,211877.0,134.6565,134.7957,134.3782,134.7957,211877.0
2024-03-08 14:25:00,135.62,135.83,135.58,135.78,296461.0,134.8056,135.0144,134.7659,134.9647,296461.0
2024-03-08 14:30:00,135.77,135.9,135.77,135.9,146563.0,134.9547,135.084,134.9547,135.084,146563.0
2024-03-08 14:35:00,135.91,136.05,135.88,136.04,156720.0,135.0939,135.2331,135.0641,135.2231,156720.0
2024-03-08 14:40:00,136.03,136.12,135.95,136.09,168123.0,135.2132,135.3026,135.1337,135.2728,168123.0
2024-03-08 14:45:00,136.1,136.13,136.02,136.11,169592.0,135.2828,135.3126,135.2032,135.2927,169592.0
2024-03-08 14:50:00,136.11,136.24,135.96,135.97,334514.0,135.2927,135.4219,135.1436,135.1535,334514.0
2024-03-08 14:55:00,135.97,136.09,135.94,136.02,180391.0,135.1535,135.2728,135.1237,135.2032,180391.0
2024-03-08 15:00:00,136.01,136.12,135.98,136.04,133609.0,135.1933,135.3026,135.1635,135.2231,133609.0
2024-03-08 15:05:00,136.04,136.04,135.79,135.8,172334.0,135.2231,135.2231,134.9746,134.9846,172334.0
2024-03-08 15:10:00,135.8,135.8,135.57,135.66,319170.0,134.9846,134.9846,134.7559,134.8454,319170.0
2024-03-08 15:15:00,135.64,135.7,135.56,135.58,157170.0,134.8255,134.8852,134.746,134.7659,157170.0
2024-03-08 15:20:00,135.58,135.69,135.51,135.56,165224.0,134.7659,134.8752,134.6963,134.746,165224.0
2024-03-08 15:25:00,135.55,135.59,135.14,135.19,200206.0,134.7361,134.7758,134.3285,134.3782,200206.0
2024-03-08 15:30:00,135.19,135.48,135.15,135.45,267557.0,134.3782,134.6665,134.3385,134.6367,267557.0
2024-03-08 15:35:00,135.45,135.49,135.33,135.34,273823.0,134.6367,134.6764,134.5174,134.5273,273823.0
2024-03-08 15:40:00,135.34,135.49,135.32,135.42,266529.0,134.5273,134.6764,134.5074,134.6068,266529.0
2024-03-08 15:45:00,135.43,135.61,135.42,135.52,421042.0,134.6168,134.7957,134.6068,134.7062,421042.0
2024-03-08 15:50:00,135.53,135.67,135.33,135.66,649147.0,134.7162,134.8553,134.5174,134.8454,649147.0
2024-03-08 15:55:00,135.66,135.66,135.4,135.41,1410300.0,134.8454,134.8454,134.587,134.5969,1410300.0
2024-03-11 09:30:00,136.2,137.82,136.13,136.76,1133251.0,135.3822,136.9924,135.3126,135.9388,1133251.0
2024-03-11 09:35:00,136.77,137.58,136.62,137.37,567291.0,135.9487,136.7539,135.7996,136.5451,567291.0
2024-03-11 09:40:00,137.37,137.94,137.33,137.75,650993.0,136.5451,137.1117,136.5054,136.9228,650993.0
2024-03-11 09:45:00,137.75,137.89,137.38,137.48,412479.0,136.9228,137.062,136.5551,136.6545,412479.0
2024-03-11 09:50:00,137.48,137.68,137.2,137.62,378495.0,136.6545,136.8533,136.3762,136.7936,378495.0
2024-03-11 09:55:00,137.62,138.03,137.51,137.61,437027.0,136.7936,137.2012,136.6843,136.7837,437027.0
2024-03-11 10:00:00,137.61,138.33,137.49,138.18,429773.0,136.7837,137.4994,136.6644,137.3503,429773.0
2024-03-11 10:05:00,138.18,138.29,137.76,137.84,406754.0,137.3503,137.4596,136.9328,137.0123,406754.0
2024-03-11 10:10:00,137.83,137.96,137.66,137.87,354227.0,137.0024,137.1316,136.8334,137.0421,354227.0
2024-03-11 10:15:00,137.87,138.26,137.75,138.25,325949.0,137.0421,137.4298,136.9228,137.4198,325949.0
2024-03-11 10:20:00,138.26,138.3,137.79,137.86,304260.0,137.4298,137.4695,136.9626,137.0322,304260.0
2024-03-11 10:25:00,137.87,138.02,137.83,137.98,247322.0,137.0421,137.1912,137.0024,137.1515,247322.0
2024-03-11 10:30:00,137.97,138.29,137.97,138.02,340880.0,137.1415,137.4596,137.1415,137.1912,340880.0
2024-03-11 10:35:00,138.03,138.07,137.72,137.84,362349.0,137.2012,137.2409,136.893,137.0123,362349.0
2024-03-11 10:40:00,137.84,138.22,137.81,138.11,258470.0,137.0123,137.39,136.9825,137.2807,258470.0
2024-03-11 10:45:00,138.1,138.26,138.0,138.24,290393.0,137.2707,137.4298,137.1713,137.4099,290393.0
2024-03-11 10:50:00,138.24,138.45,138.18,138.36,456728.0,137.4099,137.6186,137.3503,137.5292,456728.0
2024-03-11 10:55:00,138.36,138.44,138.02,138.21,368351.0,137.5292,137.6087,137.1912,137.3801,368351.0
2024-03-11 11:00:00,138.19,138.3,137.96,138.23,282243.0,137.3602,137.4695,137.1316,137.4,282243.0
2024-03-11 11:05:00,138.24,138.4,138.23,138.34,232142.0,137.4099,137.5689,137.4,137.5093,232142.0
2024-03-11 11:10:00,138.33,138.38,138.06,138.21,228107.0,137.4994,137.5491,137.231,137.3801,228107.0
2024-03-11 11:15:00,138.21,138.33,138.02,138.32,300373.0,137.3801,137.4994,137.1912,137.4894,300373.0
2024-03-11 11:20:00,138.33,138.35,138.12,138.31,221502.0,137.4994,137.5192,137.2906,137.4795,221502.0
2024-03-11 11:25:00,138.3,138.44,138.24,138.29,242819.0,137.4695,137.6087,137.4099,137.4596,242819.0
2024-03-11 11:30:00,138.3,138.41,138.2,138.4,209053.0,137.4695,137.5789,137.3701,137.5689,209053.0
2024-03-11 11:35:00,138.4,138.59,138.34,138.56,333249.0,137.5689,137.7578,137.5093,137.728,333249.0
2024-03-11 11:40:00,138.55,138.87,138.53,138.79,339731.0,137.718,138.0361,137.6982,137.9566,339731.0
2024-03-11 11:45:00,138.79,138.9,138.67,138.83,301607.0,137.9566,138.0659,137.8373,137.9964,301607.0
2024-03-11 11:50:00,138.83,138.93,138.74,138.88,317329.0,137.9964,138.0958,137.9069,138.0461,317329.0
2024-03-11 11:55:00,138.88,139.06,138.73,139.03,268973.0,138.0461,138.225,137.897,138.1952,268973.0
2024-03-11 12:00:00,139.03,139.1,138.72,138.76,249038.0,138.1952,138.2647,137.887,137.9268,249038.0
2024-03-11 12:05:00,138.77,138.95,138.71,138.74,237970.0,137.9367,138.1156,137.8771,137.9069,237970.0
2024-03-11 12:10:00,138.74,138.74,138.49,138.52,191479.0,137.9069,137.9069,137.6584,137.6882,191479.0
2024-03-11 12:15:00,138.52,138.69,138.43,138.68,275206.0,137.6882,137.8572,137.5988,137.8473,275206.0
2024-03-11 12:20:00,138.68,138.74,138.57,138.64,188377.0,137.8473,137.9069,137.7379,137.8075,188377.0
2024-03-11 12:25:00,138.64,138.68,138.54,138.56,144176.0,137.8075,137.8473,137.7081,137.728,144176.0
2024-03-11 12:30:00,138.56,138.65,138.42,138.46,179938.0,137.728,137.8174,137.5888,137.6286,179938.0
2024-03-11 12:35:00,138.45,138.47,138.31,138.4,206206.0,137.6186,137.6385,137.4795,137.5689,206206.0
2024-03-11 12:40:00,138.39,138.59,138.38,138.51,158329.0,137.559,137.7578,137.5491,137.6783,158329.0
2024-03-11 12:45:00,138.51,138.58,138.47,138.56,97221.0,137.6783,137.7479,137.6385,137.728,97221.0
2024-03-11 12:50:00,138.56,138.76,138.47,138.74,150355.0,137.728,137.9268,137.6385,137.9069,150355.0
2024-03-11 12:55:00,138.74,138.79,138.65,138.74,135215.0,137.9069,137.9566,137.8174,137.9069,135215.0
2024-03-11 13:00:00,138.74,138.8,138.49,138.52,169595.0,137.9069,137.9665,137.6584,137.6882,169595.0
2024-03-11 13:05:00,138.52,138.61,138.44,138.54,139899.0,137.6882,137.7777,137.6087,137.7081,139899.0
2024-03-11 13:10:00,138.54,138.54,138.38,138.47,161662.0,137.7081,137.7081,137.5491,137.6385,161662.0
2024-03-11 13:15:00,138.47,138.61,138.41,138.47,149541.0,137.6385,137.7777,137.5789,137.6385,149541.0
2024-03-11 13:20:00,138.47,138.69,138.47,138.61,154114.0,137.6385,137.8572,137.6385,137.7777,154114.0
2024-03-11 13:25:00,138.61,138.77,138.61,138.69,141548.0,137.7777,137.9367,137.7777,137.8572,141548.0
2024-03-11 13:30:00,138.7,138.8,138.68,138.71,183557.0,137.8671,137.9665,137.8473,137.8771,183557.0
2024-03-11 13:35:00,138.72,138.74,138.67,138.73,128941.0,137.887,137.9069,137.8373,137.897,128941.0
2024-03-11 13:40:00,138.72,138.8,138.45,138.49,240798.0,137.887,137.9665,137.6186,137.6584,240798.0
2024-03-11 13:45:00,138.49,138.54,138.33,138.44,137166.0,137.6584,137.7081,137.4994,137.6087,137166.0
2024-03-11 13:50:00,138.44,138.5,138.38,138.5,95508.0,137.6087,137.6683,137.5491,137.6683,95508.0
2024-03-11 13:55:00,138.5,138.56,138.4,138.44,192217.0,137.6683,137.728,137.5689,137.6087,192217.0
2024-03-11 14:00:00,138.44,138.47,138.31,138.41,132986.0,137.6087,137.6385,137.4795,137.5789,132986.0
2024-03-11 14:05:00,138.42,138.5,138.39,138.47,145051.0,137.5888,137.6683,137.559,137.6385,145051.0
2024-03-11 14:10:00,138.47,138.49,138.32,138.42,154497.0,137.6385,137.6584,137.4894,137.5888,154497.0
2024-03-11 14:15:00,138.43,138.56,138.37,138.44,154032.0,137.5988,137.728,137.5391,137.6087,154032.0
2024-03-11 14:20:00,138.43,138.48,138.4,138.48,79451.0,137.5988,137.6485,137.5689,137.6485,79451.0
2024-03-11 14:25:00,138.48,138.5,138.32,138.49,107856.0,137.6485,137.6683,137.4894,137.6584,107856.0
2024-03-11 14:30:00,138.49,138.56,138.4,138.44,120482.0,137.6584,137.728,137.5689,137.6087,120482.0
2024-03-11 14:35:00,138.43,138.51,138.36,138.5,90671.0,137.5988,137.6783,137.5292,137.6683,90671.0
2024-03-11 14:40:00,138.5,138.65,138.47,138.64,114112.0,137.6683,137.8174,137.6385,137.8075,114112.0
2024-03-11 14:45:00,138.64,138.66,138.57,138.58,87360.0,137.8075,137.8274,137.7379,137.7479,87360.0
2024-03-11 14:50:00,138.59,138.67,138.52,138.56,132992.0,137.7578,137.8373,137.6882,137.728,132992.0
2024-03-11 14:55:00,138.55,138.56,138.47,138.55,96007.0,137.718,137.728,137.6385,137.718,96007.0
2024-03-11 15:00:00,138.55,138.57,138.46,138.52,140962.0,137.718,137.7379,137.6286,137.6882,140962.0
2024-03-11 15:05:00,138.52,138.61,138.49,138.5,153266.0,137.6882,137.7777,137.6584,137.6683,153266.0
2024-03-11 15:10:00,138.51,138.55,138.35,138.36,145297.0,137.6783,137.718,137.5192,137.5292,145297.0
2024-03-11 15:15:00,138.36,138.39,138.15,138.17,253018.0,137.5292,137.559,137.3204,137.3403,253018.0
2024-03-11 15:20:00,138.16,138.23,138.07,138.09,230943.0,137.3304,137.4,137.2409,137.2608,230943.0
2024-03-11 15:25:00,138.09,138.17,138.01,138.02,253050.0,137.2608,137.3403,137.1813,137.1912,253050.0
2024-03-11 15:30:00,138.02,138.2,137.88,137.91,245385.0,137.1912,137.3701,137.0521,137.0819,245385.0
2024-03-11 15:35:00,137.9,137.99,137.69,137.73,306028.0,137.0719,137.1614,136.8632,136.903,306028.0
2024-03-11 15:40:00,137.74,137.99,137.73,137.88,348547.0,136.9129,137.1614,136.903,137.0521,348547.0
2024-03-11 15:45:00,137.88,137.96,137.83,137.86,501112.0,137.0521,137.1316,137.0024,137.0322,501112.0
2024-03-11 15:50:00,137.87,137.93,137.55,137.63,911093.0,137.0421,137.1018,136.724,136.8036,911093.0
2024-03-11 15:55:00,137.63,137.82,137.58,137.71,1526740.0,136.8036,136.9924,136.7539,136.8831,1526740.0
2024-03-12 09:30:00,137.01,139.06,137.01,138.75,1097471.0,136.1873,138.225,136.1873,137.9168,1097471.0
2024-03-12 09:35:00,138.75,139.03,138.15,138.21,558050.0,137.9168,138.1952,137.3204,137.3801,558050.0
2024-03-12 09:40:00,138.22,138.67,137.98,137.98,313686.0,137.39,137.8373,137.1515,137.1515,313686.0
2024-03-12 09:45:00,137.98,138.13,137.74,137.93,353533.0,137.1515,137.3006,136.9129,137.1018,353533.0
2024-03-12 09:50:00,137.93,138.43,137.89,138.2,319734.0,137.1018,137.5988,137.062,137.3701,319734.0
2024-03-12 09:55:00,138.21,138.72,138.21,138.56,305898.0,137.3801,137.887,137.3801,137.728,305898.0
2024-03-12 10:00:00,138.55,138.65,138.18,138.51,269003.0,137.718,137.8174,137.3503,137.6783,269003.0
2024-03-12 10:05:00,138.52,138.95,138.45,138.72,302694.0,137.6882,138.1156,137.6186,137.887,302694.0
2024-03-12 10:10:00,138.75,138.82,138.47,138.54,251444.0,137.9168,137.9864,137.6385,137.7081,251444.0
2024-03-12 10:15:00,138.54,138.72,138.44,138.61,216752.0,137.7081,137.887,137.6087,137.7777,216752.0
2024-03-12 10:20:00,138.63,138.8,138.46,138.78,154997.0,137.7976,137.9665,137.6286,137.9467,154997.0
2024-03-12 10:25:00,138.77,138.78,138.59,138.66,167339.0,137.9367,137.9467,137.7578,137.8274,167339.0
2024-03-12 10:30:00,138.66,138.98,138.6,138.67,249628.0,137.8274,138.1455,137.7677,137.8373,249628.0
2024-03-12 10:35:00,138.68,138.69,138.31,138.34,170008.0,137.8473,137.8572,137.4795,137.5093,170008.0
2024-03-12 10:40:00,138.34,138.65,138.34,138.65,263966.0,137.5093,137.8174,137.5093,137.8174,263966.0
2024-03-12 10:45:00,138.64,138.88,138.5,138.86,251770.0,137.8075,138.0461,137.6683,138.0262,251770.0
2024-03-12 10:50:00,138.86,138.87,138.59,138.61,193891.0,138.0262,138.0361,137.7578,137.7777,193891.0
2024-03-12 10:55:00,138.61,138.62,138.11,138.23,261707.0,137.7777,137.7876,137.2807,137.4,261707.0
2024-03-12 11:00:00,138.23,138.5,138.11,138.12,195562.0,137.4,137.6683,137.2807,137.2906,195562.0
2024-03-12 11:05:00,138.12,138.45,138.04,138.44,144555.0,137.2906,137.6186,137.2111,137.6087,144555.0
2024-03-12 11:10:00,138.45,138.48,138.29,138.35,115222.0,137.6186,137.6485,137.4596,137.5192,115222.0
2024-03-12 11:15:00,138.36,138.51,138.35,138.37,123301.0,137.5292,137.6783,137.5192,137.5391,123301.0
2024-03-12 11:20:00,138.37,138.57,138.37,138.54,131533.0,137.5391,137.7379,137.5391,137.7081,131533.0
2024-03-12 11:25:00,138.54,138.55,138.39,138.43,177075.0,137.7081,137.718,137.559,137.5988,177075.0
2024-03-12 11:30:00,138.43,138.44,138.12,138.25,151070.0,137.5988,137.6087,137.2906,137.4198,151070.0
2024-03-12 11:35:00,138.25,138.37,138.2,138.31,154378.0,137.4198,137.5391,137.3701,137.4795,154378.0
2024-03-12 11:40:00,138.31,138.31,138.07,138.14,140790.0,137.4795,137.4795,137.2409,137.3105,140790.0
2024-03-12 11:45:00,138.14,138.38,138.08,138.32,105636.0,137.3105,137.5491,137.2509,137.4894,105636.0
2024-03-12 11:50:00,138.32,138.47,138.31,138.44,117630.0,137.4894,137.6385,137.4795,137.6087,117630.0
2024-03-12 11:55:00,138.45,138.58,138.39,138.47,159664.0,137.6186,137.7479,137.559,137.6385,159664.0
2024-03-12 12:00:00,138.48,138.52,138.18,138.19,141499.0,137.6485,137.6882,137.3503,137.3602,141499.0
2024-03-12 12:05:00,138.18,138.58,138.18,138.55,169550.0,137.3503,137.7479,137.3503,137.718,169550.0
2024-03-12 12:10:00,138.56,138.79,138.55,138.78,152259.0,137.728,137.9566,137.718,137.9467,152259.0
2024-03-12 12:15:00,138.78,138.8,138.69,138.69,196282.0,137.9467,137.9665,137.8572,137.8572,196282.0
2024-03-12 12:20:00,138.69,138.82,138.49,138.55,213582.0,137.8572,137.9864,137.6584,137.718,213582.0
2024-03-12 12:25:00,138.56,138.65,138.55,138.65,111104.0,137.728,137.8174,137.718,137.8174,111104.0
2024-03-12 12:30:00,138.65,138.67,138.53,138.67,100935.0,137.8174,137.8373,137.6982,137.8373,100935.0
2024-03-12 12:35:00,138.67,138.7,138.34,138.53,141680.0,137.8373,137.8671,137.5093,137.6982,141680.0
2024-03-12 12:40:00,138.53,138.65,138.42,138.56,106708.0,137.6982,137.8174,137.5888,137.728,106708.0
2024-03-12 12:45:00,138.56,138.56,138.34,138.42,170487.0,137.728,137.728,137.5093,137.5888,170487.0
2024-03-12 12:50:00,138.42,138.58,138.4,138.53,128665.0,137.5888,137.7479,137.5689,137.6982,128665.0
2024-03-12 12:55:00,138.54,138.61,138.37,138.59,147470.0,137.7081,137.7777,137.5391,137.7578,147470.0
2024-03-12 13:00:00,138.6,138.8,138.59,138.67,193233.0,137.7677,137.9665,137.7578,137.8373,193233.0
2024-03-12 13:05:00,138.67,138.83,138.62,138.79,151868.0,137.8373,137.9964,137.7876,137.9566,151868.0
2024-03-12 13:10:00,138.78,138.99,138.77,138.95,207333.0,137.9467,138.1554,137.9367,138.1156,207333.0
2024-03-12 13:15:00,138.94,139.23,138.91,139.23,259332.0,138.1057,138.394,138.0759,138.394,259332.0
2024-03-12 13:20:00,139.23,139.38,139.22,139.35,210303.0,138.394,138.5431,138.384,138.5132,210303.0
2024-03-12 13:25:00,139.36,139.37,139.03,139.06,208280.0,138.5232,138.5331,138.1952,138.225,208280.0
2024-03-12 13:30:00,139.06,139.14,138.91,138.92,141003.0,138.225,138.3045,138.0759,138.0858,141003.0
2024-03-12 13:35:00,138.93,138.97,138.75,138.82,145511.0,138.0958,138.1355,137.9168,137.9864,145511.0
2024-03-12 13:40:00,138.83,138.84,138.71,138.83,103514.0,137.9964,138.0063,137.8771,137.9964,103514.0
2024-03-12 13:45:00,138.83,138.86,138.62,138.67,173148.0,137.9964,138.0262,137.7876,137.8373,173148.0
2024-03-12 13:50:00,138.68,138.74,138.44,138.46,182186.0,137.8473,137.9069,137.6087,137.6286,182186.0
2024-03-12 13:55:00,138.45,138.79,138.45,138.67,81937.0,137.6186,137.9566,137.6186,137.8373,81937.0
2024-03-12 14:00:00,138.68,138.86,138.65,138.84,88897.0,137.8473,138.0262,137.8174,138.0063,88897.0
2024-03-12 14:05:00,138.84,138.92,138.79,138.86,97104.0,138.0063,138.0858,137.9566,138.0262,97104.0
2024-03-12 14:10:00,138.86,139.0,138.74,138.75,80109.0,138.0262,138.1653,137.9069,137.9168,80109.0
2024-03-12 14:15:00,138.76,138.8,138.67,138.77,71941.0,137.9268,137.9665,137.8373,137.9367,71941.0
2024-03-12 14:20:00,138.77,138.96,138.75,138.96,76856.0,137.9367,138.1256,137.9168,138.1256,76856.0
2024-03-12 14:25:00,138.96,139.19,138.86,139.17,189155.0,138.1256,138.3542,138.0262,138.3343,189155.0
2024-03-12 14:30:00,139.17,139.22,139.06,139.2,109369.0,138.3343,138.384,138.225,138.3641,109369.0
2024-03-12 14:35:00,139.2,139.24,139.0,139.02,207624.0,138.3641,138.4039,138.1653,138.1852,207624.0
2024-03-12 14:40:00,139.02,139.06,138.77,138.8,132793.0,138.1852,138.225,137.9367,137.9665,132793.0
2024-03-12 14:45:00,138.8,139.01,138.77,139.0,99437.0,137.9665,138.1753,137.9367,138.1653,99437.0
2024-03-12 14:50:00,139.0,139.1,138.98,139.03,174502.0,138.1653,138.2647,138.1455,138.1952,174502.0
2024-03-12 14:55:00,139.03,139.09,138.95,139.0,127980.0,138.1952,138.2548,138.1156,138.1653,127980.0
2024-03-12 15:00:00,139.01,139.04,138.89,139.0,124034.0,138.1753,138.2051,138.056,138.1653,124034.0
2024-03-12 15:05:00,138.99,139.01,138.89,138.97,116221.0,138.1554,138.1753,138.056,138.1355,116221.0
2024-03-12 15:10:00,138.97,139.11,138.94,139.02,133416.0,138.1355,138.2747,138.1057,138.1852,133416.0
2024-03-12 15:15:00,139.02,139.04,138.72,138.79,139569.0,138.1852,138.2051,137.887,137.9566,139569.0
2024-03-12 15:20:00,138.79,138.96,138.76,138.89,153709.0,137.9566,138.1256,137.9268,138.056,153709.0
2024-03-12 15:25:00,138.89,138.93,138.8,138.92,121165.0,138.056,138.0958,137.9665,138.0858,121165.0
2024-03-12 15:30:00,138.92,138.95,138.85,138.89,185794.0,138.0858,138.1156,138.0162,138.056,185794.0
2024-03-12 15:35:00,138.89,139.0,138.85,138.95,160030.0,138.056,138.1653,138.0162,138.1156,160030.0
2024-03-12 15:40:00,138.96,139.05,138.9,138.9,182364.0,138.1256,138.215,138.0659,138.0659,182364.0
2024-03-12 15:45:00,138.89,138.95,138.85,138.91,187159.0,138.056,138.1156,138.0162,138.0759,187159.0
2024-03-12 15:50:00,138.9,138.91,138.72,138.77,487634.0,138.0659,138.0759,137.887,137.9367,487634.0
2024-03-12 15:55:00,138.78,138.82,138.46,138.49,926428.0,137.9467,137.9864,137.6286,137.6584,926428.0
2024-03-13 09:30:00,138.99,139.87,138.99,139.73,842076.0,138.1554,139.0301,138.1554,138.891,842076.0
2024-03-13 09:35:00,139.74,140.25,139.67,140.25,561675.0,138.9009,139.4078,138.8313,139.4078,561675.0
2024-03-13 09:40:00,140.24,140.53,140.0,140.04,506635.0,139.3979,139.6862,139.1593,139.1991,506635.0
2024-03-13 09:45:00,140.04,140.27,139.84,140.16,341535.0,139.1991,139.4277,139.0003,139.3184,341535.0
2024-03-13 09:50:00,140.16,140.38,139.98,140.07,282048.0,139.3184,139.5371,139.1395,139.2289,282048.0
2024-03-13 09:55:00,140.07,140.17,139.9,139.91,147975.0,139.2289,139.3283,139.0599,139.0699,147975.0
2024-03-13 10:00:00,139.92,139.98,139.51,139.66,249449.0,139.0798,139.1395,138.6723,138.8214,249449.0
2024-03-13 10:05:00,139.65,139.88,139.53,139.88,223270.0,138.8114,139.0401,138.6922,139.0401,223270.0
2024-03-13 10:10:00,139.88,140.2,139.78,140.09,260329.0,139.0401,139.3581,138.9407,139.2488,260329.0
2024-03-13 10:15:00,140.1,140.28,139.96,140.22,162473.0,139.2587,139.4377,139.1196,139.378,162473.0
2024-03-13 10:20:00,140.22,140.25,140.01,140.06,122236.0,139.378,139.4078,139.1693,139.219,122236.0
2024-03-13 10:25:00,140.07,140.12,139.87,140.05,111482.0,139.2289,139.2786,139.0301,139.209,111482.0
2024-03-13 10:30:00,140.04,140.38,140.03,140.27,128764.0,139.1991,139.5371,139.1892,139.4277,128764.0
2024-03-13 10:35:00,140.27,140.32,139.98,140.05,109226.0,139.4277,139.4774,139.1395,139.209,109226.0
2024-03-13 10:40:00,140.04,140.25,140.04,140.22,134884.0,139.1991,139.4078,139.1991,139.378,134884.0
2024-03-13 10:45:00,140.22,140.28,140.04,140.07,158936.0,139.378,139.4377,139.1991,139.2289,158936.0
2024-03-13 10:50:00,140.09,140.13,139.7,139.88,143164.0,139.2488,139.2886,138.8611,139.0401,143164.0
2024-03-13 10:55:00,139.88,140.24,139.81,140.18,247569.0,139.0401,139.3979,138.9705,139.3383,247569.0
2024-03-13 11:00:00,140.18,140.62,140.1,140.62,270390.0,139.3383,139.7756,139.2587,139.7756,270390.0
2024-03-13 11:05:00,140.61,140.73,140.37,140.57,261969.0,139.7657,139.885,139.5271,139.7259,261969.0
2024-03-13 11:10:00,140.58,140.58,140.31,140.34,130895.0,139.7359,139.7359,139.4675,139.4973,130895.0
2024-03-13 11:15:00,140.33,140.39,140.21,140.25,168523.0,139.4874,139.547,139.3681,139.4078,168523.0
2024-03-13 11:20:00,140.27,140.38,140.26,140.31,131527.0,139.4277,139.5371,139.4178,139.4675,131527.0
2024-03-13 11:25:00,140.31,140.34,140.03,140.05,115025.0,139.4675,139.4973,139.1892,139.209,115025.0
2024-03-13 11:30:00,140.05,140.18,140.03,140.13,110766.0,139.209,139.3383,139.1892,139.2886,110766.0
2024-03-13 11:35:00,140.13,140.35,140.12,140.21,105157.0,139.2886,139.5072,139.2786,139.3681,105157.0
2024-03-13 11:40:00,140.21,140.27,139.96,140.14,118642.0,139.3681,139.4277,139.1196,139.2985,118642.0
2024-03-13 11:45:00,140.14,140.28,140.07,140.25,156093.0,139.2985,139.4377,139.2289,139.4078,156093.0
2024-03-13 11:50:00,140.27,140.38,140.23,140.38,82597.0,139.4277,139.5371,139.388,139.5371,82597.0
2024-03-13 11:55:00,140.38,140.59,140.38,140.58,144675.0,139.5371,139.7458,139.5371,139.7359,144675.0
2024-03-13 12:00:00,140.59,140.81,140.54,140.66,241936.0,139.7458,139.9645,139.6961,139.8154,241936.0
2024-03-13 12:05:00,140.65,140.68,140.39,140.47,116106.0,139.8054,139.8353,139.547,139.6265,116106.0
2024-03-13 12:10:00,140.45,140.58,140.41,140.53,92482.0,139.6066,139.7359,139.5669,139.6862,92482.0
2024-03-13 12:15:00,140.52,140.73,140.5,140.73,176808.0,139.6762,139.885,139.6563,139.885,176808.0
2024-03-13 12:20:00,140.74,140.77,140.56,140.71,121779.0,139.8949,139.9247,139.716,139.8651,121779.0
2024-03-13 12:25:00,140.72,140.74,140.59,140.63,130533.0,139.875,139.8949,139.7458,139.7856,130533.0
2024-03-13 12:30:00,140.64,140.72,140.57,140.7,114899.0,139.7955,139.875,139.7259,139.8551,114899.0
2024-03-13 12:35:00,140.7,140.96,140.69,140.92,191615.0,139.8551,140.1136,139.8452,140.0738,191615.0
2024-03-13 12:40:00,140.93,141.06,140.89,141.0,302490.0,140.0838,140.213,140.044,140.1533,302490.0
2024-03-13 12:45:00,141.01,141.07,140.92,140.95,215063.0,140.1633,140.2229,140.0738,140.1036,215063.0
2024-03-13 12:50:00,140.95,141.08,140.92,141.06,157266.0,140.1036,140.2329,140.0738,140.213,157266.0
2024-03-13 12:55:00,141.07,141.08,140.82,140.88,151739.0,140.2229,140.2329,139.9744,140.0341,151739.0
2024-03-13 13:00:00,140.88,141.09,140.83,140.94,172806.0,140.0341,140.2428,139.9844,140.0937,172806.0
2024-03-13 13:05:00,140.94,141.06,140.9,141.0,117348.0,140.0937,140.213,140.0539,140.1533,117348.0
2024-03-13 13:10:00,141.01,141.05,140.8,140.81,73984.0,140.1633,140.203,139.9545,139.9645,73984.0
2024-03-13 13:15:00,140.82,140.84,140.53,140.63,164512.0,139.9744,139.9943,139.6862,139.7856,164512.0
2024-03-13 13:20:00,140.63,140.75,140.59,140.73,68438.0,139.7856,139.9048,139.7458,139.885,68438.0
2024-03-13 13:25:00,140.74,140.79,140.69,140.76,115240.0,139.8949,139.9446,139.8452,139.9148,115240.0
2024-03-13 13:30:00,140.77,140.83,140.55,140.59,127404.0,139.9247,139.9844,139.706,139.7458,127404.0
2024-03-13 13:35:00,140.6,140.76,140.56,140.56,123244.0,139.7557,139.9148,139.716,139.716,123244.0
2024-03-13 13:40:00,140.56,140.6,140.41,140.41,120465.0,139.716,139.7557,139.5669,139.5669,120465.0
2024-03-13 13:45:00,140.41,140.53,140.39,140.46,138142.0,139.5669,139.6862,139.547,139.6166,138142.0
2024-03-13 13:50:00,140.47,140.67,140.43,140.62,107714.0,139.6265,139.8253,139.5868,139.7756,107714.0
2024-03-13 13:55:00,140.63,140.7,140.6,140.65,90518.0,139.7856,139.8551,139.7557,139.8054,90518.0
2024-03-13 14:00:00,140.66,140.69,140.5,140.52,77004.0,139.8154,139.8452,139.6563,139.6762,77004.0
2024-03-13 14:05:00,140.52,140.56,140.43,140.45,124087.0,139.6762,139.716,139.5868,139.6066,124087.0
2024-03-13 14:10:00,140.44,140.45,140.31,140.37,264079.0,139.5967,139.6066,139.4675,139.5271,264079.0
2024-03-13 14:15:00,140.36,140.44,140.28,140.39,139786.0,139.5172,139.5967,139.4377,139.547,139786.0
2024-03-13 14:20:00,140.39,140.5,140.36,140.38,129699.0,139.547,139.6563,139.5172,139.5371,129699.0
2024-03-13 14:25:00,140.38,140.44,140.29,140.31,105445.0,139.5371,139.5967,139.4476,139.4675,105445.0
2024-03-13 14:30:00,140.31,140.33,140.23,140.25,83341.0,139.4675,139.4874,139.388,139.4078,83341.0
2024-03-13 14:35:00,140.25,140.29,140.21,140.24,76849.0,139.4078,139.4476,139.3681,139.3979,76849.0
2024-03-13 14:40:00,140.24,140.29,140.13,140.17,121701.0,139.3979,139.4476,139.2886,139.3283,121701.0
2024-03-13 14:45:00,140.17,140.28,140.17,140.25,99856.0,139.3283,139.4377,139.3283,139.4078,99856.0
2024-03-13 14:50:00,140.25,140.4,140.25,140.29,87824.0,139.4078,139.5569,139.4078,139.4476,87824.0
2024-03-13 14:55:00,140.29,140.3,140.18,140.19,77327.0,139.4476,139.4575,139.3383,139.3482,77327.0
2024-03-13 15:00:00,140.2,140.27,140.11,140.15,125266.0,139.3581,139.4277,139.2687,139.3084,125266.0
2024-03-13 15:05:00,140.14,140.17,140.03,140.09,122511.0,139.2985,139.3283,139.1892,139.2488,122511.0
2024-03-13 15:10:00,140.09,140.21,140.03,140.15,131220.0,139.2488,139.3681,139.1892,139.3084,131220.0
2024-03-13 15:15:00,140.15,140.21,140.09,140.09,128099.0,139.3084,139.3681,139.2488,139.2488,128099.0
2024-03-13 15:20:00,140.08,140.14,140.0,140.02,120934.0,139.2389,139.2985,139.1593,139.1792,120934.0
2024-03-13 15:25:00,140.02,140.04,139.52,139.68,216178.0,139.1792,139.1991,138.6822,138.8413,216178.0
2024-03-13 15:30:00,139.69,139.88,139.63,139.76,183056.0,138.8512,139.0401,138.7916,138.9208,183056.0
2024-03-13 15:35:00,139.77,139.77,139.58,139.66,144434.0,138.9307,138.9307,138.7419,138.8214,144434.0
2024-03-13 15:40:00,139.67,139.77,139.62,139.72,147542.0,138.8313,138.9307,138.7816,138.881,147542.0
2024-03-13 15:45:00,139.71,139.92,139.68,139.84,181138.0,138.8711,139.0798,138.8413,139.0003,181138.0
2024-03-13 15:50:00,139.84,139.88,139.72,139.85,329020.0,139.0003,139.0401,138.881,139.0102,329020.0
2024-03-13 15:55:00,139.85,139.86,139.67,139.84,763081.0,139.0102,139.0202,138.8313,139.0003,763081.0
2024-03-14 09:30:00,141.19,141.67,140.45,141.48,1141058.0,140.3422,140.8193,139.6066,140.6305,1141058.0
2024-03-14 09:35:00,141.42,141.99,141.24,141.51,531846.0,140.5708,141.1374,140.3919,140.6603,531846.0
2024-03-14 09:40:00,141.53,141.76,141.12,141.7,507045.0,140.6802,140.9088,140.2726,140.8491,507045.0
2024-03-14 09:45:00,141.69,141.71,141.25,141.45,458613.0,140.8392,140.8591,140.4018,140.6006,458613.0
2024-03-14 09:50:00,141.43,141.45,141.16,141.22,554726.0,140.5808,140.6006,140.3124,140.372,554726.0
2024-03-14 09:55:00,141.22,141.71,141.19,141.38,417947.0,140.372,140.8591,140.3422,140.5311,417947.0
2024-03-14 10:00:00,141.37,141.37,140.81,141.08,373114.0,140.5211,140.5211,139.9645,140.2329,373114.0
2024-03-14 10:05:00,141.08,141.25,140.85,141.22,202952.0,140.2329,140.4018,140.0042,140.372,202952.0
2024-03-14 10:10:00,141.23,141.72,141.23,141.65,350807.0,140.382,140.869,140.382,140.7994,350807.0
2024-03-14 10:15:00,141.65,141.81,141.4,141.71,330066.0,140.7994,140.9585,140.5509,140.8591,330066.0
2024-03-14 10:20:00,141.72,142.16,141.62,142.14,449944.0,140.869,141.3064,140.7696,141.2865,449944.0
2024-03-14 10:25:00,142.14,142.89,142.07,142.5,1134267.0,141.2865,142.032,141.2169,141.6443,1134267.0
2024-03-14 10:30:00,142.5,142.8,142.36,142.56,1093595.0,141.6443,141.9425,141.5052,141.704,1093595.0
2024-03-14 10:35:00,142.57,142.67,142.27,142.29,364302.0,141.7139,141.8133,141.4157,141.4356,364302.0
2024-03-14 10:40:00,142.29,142.31,141.92,142.13,363842.0,141.4356,141.4555,141.0678,141.2765,363842.0
2024-03-14 10:45:00,142.14,142.2,141.91,141.96,255914.0,141.2865,141.3461,141.0579,141.1076,255914.0
2024-03-14 10:50:00,141.97,142.27,141.94,142.16,312344.0,141.1175,141.4157,141.0877,141.3064,312344.0
2024-03-14 10:55:00,142.15,142.37,141.97,142.37,211768.0,141.2964,141.5151,141.1175,141.5151,211768.0
2024-03-14 11:00:00,142.37,142.65,142.35,142.57,287235.0,141.5151,141.7934,141.4952,141.7139,287235.0
2024-03-14 11:05:00,142.57,142.75,142.55,142.62,301802.0,141.7139,141.8928,141.694,141.7636,301802.0
2024-03-14 11:10:00,142.62,142.86,142.61,142.69,255467.0,141.7636,142.0022,141.7537,141.8332,255467.0
2024-03-14 11:15:00,142.69,142.73,142.53,142.55,301298.0,141.8332,141.8729,141.6741,141.694,301298.0
2024-03-14 11:20:00,142.55,142.58,142.31,142.38,380373.0,141.694,141.7238,141.4555,141.525,380373.0
2024-03-14 11:25:00,142.39,142.62,142.36,142.56,221675.0,141.535,141.7636,141.5052,141.704,221675.0
2024-03-14 11:30:00,142.56,142.83,142.56,142.78,244750.0,141.704,141.9723,141.704,141.9226,244750.0
2024-03-14 11:35:00,142.78,142.81,142.58,142.65,162057.0,141.9226,141.9525,141.7238,141.7934,162057.0
2024-03-14 11:40:00,142.66,142.72,142.24,142.26,169588.0,141.8034,141.863,141.3859,141.4058,169588.0
2024-03-14 11:45:00,142.26,142.38,142.17,142.19,143676.0,141.4058,141.525,141.3163,141.3362,143676.0
2024-03-14 11:50:00,142.19,142.49,142.15,142.47,154909.0,141.3362,141.6344,141.2964,141.6145,154909.0
2024-03-14 11:55:00,142.48,142.67,142.45,142.67,172562.0,141.6244,141.8133,141.5946,141.8133,172562.0
2024-03-14 12:00:00,142.67,142.91,142.56,142.57,301214.0,141.8133,142.0519,141.704,141.7139,301214.0
2024-03-14 12:05:00,142.58,142.61,142.13,142.13,281631.0,141.7238,141.7537,141.2765,141.2765,281631.0
2024-03-14 12:10:00,142.13,142.18,141.95,142.1,303080.0,141.2765,141.3262,141.0976,141.2467,303080.0
2024-03-14 12:15:00,142.1,142.11,141.82,141.85,309160.0,141.2467,141.2567,140.9684,140.9982,309160.0
2024-03-14 12:20:00,141.85,142.0,141.72,141.97,249095.0,140.9982,141.1473,140.869,141.1175,249095.0
2024-03-14 12:25:00,141.97,142.09,141.87,142.06,336897.0,141.1175,141.2368,141.0181,141.207,336897.0
2024-03-14 12:30:00,142.05,142.15,141.96,141.97,362128.0,141.197,141.2964,141.1076,141.1175,362128.0
2024-03-14 12:35:00,141.97,142.14,141.86,142.07,269931.0,141.1175,141.2865,141.0082,141.2169,269931.0
2024-03-14 12:40:00,142.07,142.23,142.03,142.11,211833.0,141.2169,141.3759,141.1771,141.2567,211833.0
2024-03-14 12:45:00,142.12,142.29,142.1,142.18,162732.0,141.2666,141.4356,141.2467,141.3262,162732.0
2024-03-14 12:50:00,142.19,142.24,142.11,142.17,170157.0,141.3362,141.3859,141.2567,141.3163,170157.0
2024-03-14 12:55:00,142.16,142.2,142.06,142.14,250429.0,141.3064,141.3461,141.207,141.2865,250429.0
2024-03-14 13:00:00,142.13,142.3,142.09,142.25,192478.0,141.2765,141.4455,141.2368,141.3958,192478.0
2024-03-14 13:05:00,142.25,142.39,142.18,142.34,373666.0,141.3958,141.535,141.3262,141.4853,373666.0
2024-03-14 13:10:00,142.33,142.5,142.26,142.42,193142.0,141.4753,141.6443,141.4058,141.5648,193142.0
2024-03-14 13:15:00,142.42,142.48,142.38,142.39,164026.0,141.5648,141.6244,141.525,141.535,164026.0
2024-03-14 13:20:00,142.4,142.69,142.36,142.68,266881.0,141.5449,141.8332,141.5052,141.8232,266881.0
2024-03-14 13:25:00,142.68,142.72,142.51,142.52,179983.0,141.8232,141.863,141.6543,141.6642,179983.0
2024-03-14 13:30:00,142.53,142.56,142.36,142.54,215227.0,141.6741,141.704,141.5052,141.6841,215227.0
2024-03-14 13:35:00,142.55,142.6,142.38,142.53,204722.0,141.694,141.7437,141.525,141.6741,204722.0
2024-03-14 13:40:00,142.53,142.54,142.24,142.28,221333.0,141.6741,141.6841,141.3859,141.4256,221333.0
2024-03-14 13:45:00,142.28,142.52,142.12,142.52,168789.0,141.4256,141.6642,141.2666,141.6642,168789.0
2024-03-14 13:50:00,142.51,142.8,142.48,142.79,309853.0,141.6543,141.9425,141.6244,141.9326,309853.0
2024-03-14 13:55:00,142.79,142.85,142.71,142.8,247078.0,141.9326,141.9922,141.8531,141.9425,247078.0
2024-03-14 14:00:00,142.81,143.18,142.81,143.14,497283.0,141.9525,142.3202,141.9525,142.2805,497283.0
2024-03-14 14:05:00,143.15,143.34,143.07,143.09,336091.0,142.2904,142.4793,142.2109,142.2308,336091.0
2024-03-14 14:10:00,143.09,143.24,143.04,143.17,179684.0,142.2308,142.3799,142.1811,142.3103,179684.0
2024-03-14 14:15:00,143.17,143.2,143.06,143.19,190007.0,142.3103,142.3401,142.201,142.3302,190007.0
2024-03-14 14:20:00,143.19,143.24,143.03,143.11,242829.0,142.3302,142.3799,142.1711,142.2507,242829.0
2024-03-14 14:25:00,143.11,143.23,143.09,143.17,314285.0,142.2507,142.3699,142.2308,142.3103,314285.0
2024-03-14 14:30:00,143.17,143.28,143.12,143.24,332244.0,142.3103,142.4196,142.2606,142.3799,332244.0
2024-03-14 14:35:00,143.23,143.31,143.13,143.29,185827.0,142.3699,142.4495,142.2705,142.4296,185827.0
2024-03-14 14:40:00,143.28,143.32,143.2,143.28,219190.0,142.4196,142.4594,142.3401,142.4196,219190.0
2024-03-14 14:45:00,143.28,143.59,143.24,143.42,340783.0,142.4196,142.7278,142.3799,142.5588,340783.0
2024-03-14 14:50:00,143.43,143.44,143.2,143.28,285734.0,142.5687,142.5787,142.3401,142.4196,285734.0
2024-03-14 14:55:00,143.28,143.36,143.1,143.14,351684.0,142.4196,142.4992,142.2407,142.2805,351684.0
2024-03-14 15:00:00,143.13,143.27,143.06,143.16,321664.0,142.2705,142.4097,142.201,142.3004,321664.0
2024-03-14 15:05:00,143.17,143.26,142.94,142.97,361565.0,142.3103,142.3998,142.0817,142.1115,361565.0
2024-03-14 15:10:00,142.96,143.01,142.76,142.78,265635.0,142.1016,142.1513,141.9028,141.9226,265635.0
2024-03-14 15:15:00,142.78,142.95,142.76,142.92,301049.0,141.9226,142.0916,141.9028,142.0618,301049.0
2024-03-14 15:20:00,142.92,143.08,142.87,142.88,334783.0,142.0618,142.2208,142.0121,142.022,334783.0
2024-03-14 15:25:00,142.87,143.1,142.86,142.92,343015.0,142.0121,142.2407,142.0022,142.0618,343015.0
2024-03-14 15:30:00,142.92,142.97,142.79,142.86,328735.0,142.0618,142.1115,141.9326,142.0022,328735.0
2024-03-14 15:35:00,142.85,143.05,142.78,143.0,513387.0,141.9922,142.191,141.9226,142.1413,513387.0
2024-03-14 15:40:00,142.99,143.04,142.92,142.97,472921.0,142.1314,142.1811,142.0618,142.1115,472921.0
2024-03-14 15:45:00,142.97,143.0,142.59,142.69,377101.0,142.1115,142.1413,141.7338,141.8332,377101.0
2024-03-14 15:50:00,142.71,143.05,142.58,143.03,742360.0,141.8531,142.191,141.7238,142.1711,742360.0
2024-03-14 15:55:00,143.03,143.22,142.87,143.18,1887268.0,142.1711,142.36,142.0121,142.3202,1887268.0
2024-03-15 09:30:00,142.85,143.18,141.95,142.2,4934830.0,141.9922,142.3202,141.0976,141.3461,4934830.0
2024-03-15 09:35:00,142.21,142.4,141.69,141.75,412659.0,141.3561,141.5449,140.8392,140.8988,412659.0
2024-03-15 09:40:00,141.75,142.17,141.71,141.94,359222.0,140.8988,141.3163,140.8591,141.0877,359222.0
2024-03-15 09:45:00,141.93,142.17,141.86,142.02,277472.0,141.0777,141.3163,141.0082,141.1672,277472.0
2024-03-15 09:50:00,142.02,142.14,141.66,141.94,294689.0,141.1672,141.2865,140.8094,141.0877,294689.0
2024-03-15 09:55:00,141.93,141.98,141.66,141.91,183213.0,141.0777,141.1274,140.8094,141.0579,183213.0
2024-03-15 10:00:00,141.91,142.07,141.51,141.61,296580.0,141.0579,141.2169,140.6603,140.7597,296580.0
2024-03-15 10:05:00,141.61,141.76,141.35,141.63,344308.0,140.7597,140.9088,140.5012,140.7796,344308.0
2024-03-15 10:10:00,141.62,141.83,141.57,141.72,224719.0,140.7696,140.9783,140.7199,140.869,224719.0
2024-03-15 10:15:00,141.71,141.83,141.56,141.62,179086.0,140.8591,140.9783,140.71,140.7696,179086.0
2024-03-15 10:20:00,141.61,141.72,141.55,141.66,150759.0,140.7597,140.869,140.7,140.8094,150759.0
2024-03-15 10:25:00,141.68,141.75,141.51,141.59,226261.0,140.8292,140.8988,140.6603,140.7398,226261.0
2024-03-15 10:30:00,141.59,141.62,141.11,141.11,225954.0,140.7398,140.7696,140.2627,140.2627,225954.0
2024-03-15 10:35:00,141.12,141.36,141.1,141.18,187423.0,140.2726,140.5112,140.2527,140.3323,187423.0
2024-03-15 10:40:00,141.17,141.43,141.15,141.26,144229.0,140.3223,140.5808,140.3024,140.4118,144229.0
2024-03-15 10:45:00,141.27,141.49,141.2,141.41,158405.0,140.4217,140.6404,140.3521,140.5609,158405.0
2024-03-15 10:50:00,141.41,141.42,141.24,141.26,147102.0,140.5609,140.5708,140.3919,140.4118,147102.0
2024-03-15 10:55:00,141.26,141.31,141.07,141.27,150645.0,140.4118,140.4615,140.2229,140.4217,150645.0
2024-03-15 11:00:00,141.27,141.37,141.15,141.3,162484.0,140.4217,140.5211,140.3024,140.4515,162484.0
2024-03-15 11:05:00,141.3,141.37,141.1,141.24,179253.0,140.4515,140.5211,140.2527,140.3919,179253.0
2024-03-15 11:10:00,141.24,141.26,140.96,141.06,185385.0,140.3919,140.4118,140.1136,140.213,185385.0
2024-03-15 11:15:00,141.06,141.19,140.99,141.05,129260.0,140.213,140.3422,140.1434,140.203,129260.0
2024-03-15 11:20:00,141.05,141.14,140.96,141.02,260607.0,140.203,140.2925,140.1136,140.1732,260607.0
2024-03-15 11:25:00,141.03,141.27,140.99,141.21,162178.0,140.1832,140.4217,140.1434,140.3621,162178.0
2024-03-15 11:30:00,141.2,141.27,140.83,140.85,173285.0,140.3521,140.4217,139.9844,140.0042,173285.0
2024-03-15 11:35:00,140.85,140.87,140.59,140.67,198713.0,140.0042,140.0241,139.7458,139.8253,198713.0
2024-03-15 11:40:00,140.66,140.69,140.58,140.59,160147.0,139.8154,139.8452,139.7359,139.7458,160147.0
2024-03-15 11:45:00,140.59,140.61,140.42,140.46,160876.0,139.7458,139.7657,139.5768,139.6166,160876.0
2024-03-15 11:50:00,140.46,140.68,140.41,140.67,182546.0,139.6166,139.8353,139.5669,139.8253,182546.0
2024-03-15 11:55:00,140.67,140.67,140.53,140.58,124499.0,139.8253,139.8253,139.6862,139.7359,124499.0
2024-03-15 12:00:00,140.58,140.63,140.48,140.49,114398.0,139.7359,139.7856,139.6365,139.6464,114398.0
2024-03-15 12:05:00,140.49,140.49,140.15,140.19,144983.0,139.6464,139.6464,139.3084,139.3482,144983.0
2024-03-15 12:10:00,140.19,140.3,140.12,140.24,201303.0,139.3482,139.4575,139.2786,139.3979,201303.0
2024-03-15 12:15:00,140.24,140.26,140.09,140.25,159966.0,139.3979,139.4178,139.2488,139.4078,159966.0
2024-03-15 12:20:00,140.25,140.36,140.2,140.25,152540.0,139.4078,139.5172,139.3581,139.4078,152540.0
2024-03-15 12:25:00,140.25,140.38,140.21,140.28,156530.0,139.4078,139.5371,139.3681,139.4377,156530.0
2024-03-15 12:30:00,140.27,140.49,140.22,140.24,272218.0,139.4277,139.6464,139.378,139.3979,272218.0
2024-03-15 12:35:00,140.25,140.43,140.18,140.31,129506.0,139.4078,139.5868,139.3383,139.4675,129506.0
2024-03-15 12:40:00,140.31,140.36,140.17,140.19,135184.0,139.4675,139.5172,139.3283,139.3482,135184.0
2024-03-15 12:45:00,140.19,140.22,140.06,140.12,203117.0,139.3482,139.378,139.219,139.2786,203117.0
2024-03-15 12:50:00,140.11,140.2,140.04,140.1,184115.0,139.2687,139.3581,139.1991,139.2587,184115.0
2024-03-15 12:55:00,140.09,140.16,140.03,140.15,160643.0,139.2488,139.3184,139.1892,139.3084,160643.0
2024-03-15 13:00:00,140.15,140.33,140.14,140.24,223651.0,139.3084,139.4874,139.2985,139.3979,223651.0
2024-03-15 13:05:00,140.23,140.47,140.23,140.34,235597.0,139.388,139.6265,139.388,139.4973,235597.0
2024-03-15 13:10:00,140.34,140.52,140.17,140.19,270856.0,139.4973,139.6762,139.3283,139.3482,270856.0
2024-03-15 13:15:00,140.19,140.33,140.18,140.32,111085.0,139.3482,139.4874,139.3383,139.4774,111085.0
2024-03-15 13:20:00,140.32,140.53,140.32,140.53,114987.0,139.4774,139.6862,139.4774,139.6862,114987.0
2024-03-15 13:25:00,140.53,140.55,140.39,140.5,167342.0,139.6862,139.706,139.547,139.6563,167342.0
2024-03-15 13:30:00,140.5,140.63,140.45,140.54,246189.0,139.6563,139.7856,139.6066,139.6961,246189.0
2024-03-15 13:35:00,140.54,140.89,140.52,140.89,234565.0,139.6961,140.044,139.6762,140.044,234565.0
2024-03-15 13:40:00,140.88,140.91,140.72,140.81,204787.0,140.0341,140.0639,139.875,139.9645,204787.0
2024-03-15 13:45:00,140.8,140.82,140.56,140.6,179708.0,139.9545,139.9744,139.716,139.7557,179708.0
2024-03-15 13:50:00,140.6,140.78,140.55,140.76,109500.0,139.7557,139.9347,139.706,139.9148,109500.0
2024-03-15 13:55:00,140.77,141.01,140.74,140.93,195928.0,139.9247,140.1633,139.8949,140.0838,195928.0
2024-03-15 14:00:00,140.95,141.02,140.87,140.94,118079.0,140.1036,140.1732,140.0241,140.0937,118079.0
2024-03-15 14:05:00,140.93,140.96,140.79,140.87,169172.0,140.0838,140.1136,139.9446,140.0241,169172.0
2024-03-15 14:10:00,140.87,140.96,140.82,140.94,192821.0,140.0241,140.1136,139.9744,140.0937,192821.0
2024-03-15 14:15:00,140.94,141.02,140.88,140.95,151038.0,140.0937,140.1732,140.0341,140.1036,151038.0
2024-03-15 14:20:00,140.95,140.99,140.86,140.87,132610.0,140.1036,140.1434,140.0142,140.0241,132610.0
2024-03-15 14:25:00,140.87,140.99,140.83,140.99,136981.0,140.0241,140.1434,139.9844,140.1434,136981.0
2024-03-15 14:30:00,140.99,141.21,140.97,141.2,224216.0,140.1434,140.3621,140.1235,140.3521,224216.0
2024-03-15 14:35:00,141.21,141.25,141.06,141.21,160285.0,140.3621,140.4018,140.213,140.3621,160285.0
2024-03-15 14:40:00,141.22,141.42,141.21,141.31,185672.0,140.372,140.5708,140.3621,140.4615,185672.0
2024-03-15 14:45:00,141.31,141.35,141.12,141.16,124899.0,140.4615,140.5012,140.2726,140.3124,124899.0
2024-03-15 14:50:00,141.15,141.3,141.1,141.18,159814.0,140.3024,140.4515,140.2527,140.3323,159814.0
2024-03-15 14:55:00,141.18,141.26,141.1,141.2,160240.0,140.3323,140.4118,140.2527,140.3521,160240.0
2024-03-15 15:00:00,141.21,141.35,141.15,141.34,147065.0,140.3621,140.5012,140.3024,140.4913,147065.0
2024-03-15 15:05:00,141.34,141.35,141.03,141.05,241662.0,140.4913,140.5012,140.1832,140.203,241662.0
2024-03-15 15:10:00,141.05,141.14,140.99,141.09,197602.0,140.203,140.2925,140.1434,140.2428,197602.0
2024-03-15 15:15:00,141.09,141.24,141.08,141.23,197814.0,140.2428,140.3919,140.2329,140.382,197814.0
2024-03-15 15:20:00,141.24,141.33,141.11,141.3,231672.0,140.3919,140.4814,140.2627,140.4515,231672.0
2024-03-15 15:25:00,141.31,141.7,141.2,141.34,492890.0,140.4615,140.8491,140.3521,140.4913,492890.0
2024-03-15 15:30:00,141.34,141.41,141.24,141.29,169085.0,140.4913,140.5609,140.3919,140.4416,169085.0
2024-03-15 15:35:00,141.28,141.4,141.26,141.32,191213.0,140.4317,140.5509,140.4118,140.4714,191213.0
2024-03-15 15:40:00,141.33,141.36,141.2,141.3,192885.0,140.4814,140.5112,140.3521,140.4515,192885.0
2024-03-15 15:45:00,141.3,141.38,141.23,141.35,365882.0,140.4515,140.5311,140.382,140.5012,365882.0
2024-03-15 15:50:00,141.36,141.4,140.85,140.99,790659.0,140.5112,140.5509,140.0042,140.1434,790659.0
2024-03-15 15:55:00,140.99,141.38,140.98,141.24,1453460.0,140.1434,140.5311,140.1335,140.3919,1453460.0
2024-03-18 09:30:00,148.62,151.1,148.61,150.95,5648108.0,147.7276,150.1927,147.7176,150.0436,5648108.0
2024-03-18 09:35:00,150.95,151.62,150.33,150.75,2856303.0,150.0436,150.7096,149.4273,149.8448,2856303.0
2024-03-18 09:40:00,150.76,151.7,150.53,151.64,2026373.0,149.8547,150.7891,149.6261,150.7294,2026373.0
2024-03-18 09:45:00,151.65,152.15,150.6,150.71,2061194.0,150.7394,151.2364,149.6957,149.805,2061194.0
2024-03-18 09:50:00,150.72,151.16,150.44,150.55,1274608.0,149.815,150.2523,149.5366,149.646,1274608.0
2024-03-18 09:55:00,150.54,151.02,149.84,150.09,1392723.0,149.636,150.1132,148.9403,149.1888,1392723.0
2024-03-18 10:00:00,150.07,150.29,149.8,149.98,1075254.0,149.1689,149.3875,148.9005,149.0794,1075254.0
2024-03-18 10:05:00,149.98,150.34,149.5,149.8,1123919.0,149.0794,149.4372,148.6023,148.9005,1123919.0
2024-03-18 10:10:00,149.82,149.91,149.28,149.28,788662.0,148.9204,149.0098,148.3836,148.3836,788662.0
2024-03-18 10:15:00,149.27,150.19,149.16,150.19,893615.0,148.3737,149.2881,148.2643,149.2881,893615.0
2024-03-18 10:20:00,150.2,150.88,150.04,150.72,1031173.0,149.2981,149.974,149.1391,149.815,1031173.0
2024-03-18 10:25:00,150.72,151.2,150.7,151.0,863630.0,149.815,150.2921,149.7951,150.0933,863630.0
2024-03-18 10:30:00,151.0,151.14,150.6,151.02,642603.0,150.0933,150.2324,149.6957,150.1132,642603.0
2024-03-18 10:35:00,151.01,151.11,150.7,150.79,560082.0,150.1032,150.2026,149.7951,149.8845,560082.0
2024-03-18 10:40:00,150.78,151.26,150.78,151.21,678683.0,149.8746,150.3517,149.8746,150.302,678683.0
2024-03-18 10:45:00,151.21,151.34,150.93,151.17,566800.0,150.302,150.4312,150.0237,150.2623,566800.0
2024-03-18 10:50:00,151.18,151.25,150.94,151.16,623409.0,150.2722,150.3418,150.0336,150.2523,623409.0
2024-03-18 10:55:00,151.17,151.18,150.74,151.02,518862.0,150.2623,150.2722,149.8348,150.1132,518862.0
2024-03-18 11:00:00,151.02,151.07,150.53,150.54,523925.0,150.1132,150.1629,149.6261,149.636,523925.0
2024-03-18 11:05:00,150.53,150.89,150.44,150.68,433465.0,149.6261,149.9839,149.5366,149.7752,433465.0
2024-03-18 11:10:00,150.69,150.82,150.55,150.79,384397.0,149.7851,149.9144,149.646,149.8845,384397.0
2024-03-18 11:15:00,150.78,150.98,150.73,150.83,455797.0,149.8746,150.0734,149.8249,149.9243,455797.0
2024-03-18 11:20:00,150.84,150.89,150.61,150.75,480815.0,149.9342,149.9839,149.7056,149.8448,480815.0
2024-03-18 11:25:00,150.75,151.21,150.72,150.96,538083.0,149.8448,150.302,149.815,150.0535,538083.0
2024-03-18 11:30:00,150.96,150.98,150.32,150.46,507475.0,150.0535,150.0734,149.4174,149.5565,507475.0
2024-03-18 11:35:00,150.46,150.6,150.23,150.25,377239.0,149.5565,149.6957,149.3279,149.3478,377239.0
2024-03-18 11:40:00,150.25,150.26,150.05,150.05,362722.0,149.3478,149.3577,149.149,149.149,362722.0
2024-03-18 11:45:00,150.03,150.1,149.7,150.01,483322.0,149.1291,149.1987,148.8011,149.1092,483322.0
2024-03-18 11:50:00,150.03,150.34,149.98,150.08,444308.0,149.1291,149.4372,149.0794,149.1788,444308.0
2024-03-18 11:55:00,150.07,150.09,149.7,149.73,358475.0,149.1689,149.1888,148.8011,148.8309,358475.0
2024-03-18 12:00:00,149.73,149.82,149.47,149.62,439184.0,148.8309,148.9204,148.5725,148.7216,439184.0
2024-03-18 12:05:00,149.62,149.8,149.52,149.52,296284.0,148.7216,148.9005,148.6222,148.6222,296284.0
2024-03-18 12:10:00,149.51,149.67,149.33,149.42,436752.0,148.6122,148.7713,148.4333,148.5228,436752.0
2024-03-18 12:15:00,149.42,149.47,149.21,149.32,352216.0,148.5228,148.5725,148.314,148.4234,352216.0
2024-03-18 12:20:00,149.33,149.33,148.79,148.83,451042.0,148.4333,148.4333,147.8966,147.9363,451042.0
2024-03-18 12:25:00,148.84,149.27,148.75,148.91,612361.0,147.9463,148.3737,147.8568,148.0158,612361.0
2024-03-18 12:30:00,148.91,148.97,148.51,148.73,411564.0,148.0158,148.0755,147.6182,147.8369,411564.0
2024-03-18 12:35:00,148.74,149.05,148.72,148.95,335387.0,147.8469,148.155,147.827,148.0556,335387.0
2024-03-18 12:40:00,148.94,148.98,148.74,148.79,315610.0,148.0457,148.0854,147.8469,147.8966,315610.0
2024-03-18 12:45:00,148.78,148.83,148.61,148.63,196504.0,147.8866,147.9363,147.7176,147.7375,196504.0
2024-03-18 12:50:00,148.63,148.72,148.38,148.43,337534.0,147.7375,147.827,147.489,147.5387,337534.0
2024-03-18 12:55:00,148.43,148.43,148.02,148.15,496680.0,147.5387,147.5387,147.1312,147.2604,496680.0
2024-03-18 13:00:00,148.15,148.35,148.04,148.18,332004.0,147.2604,147.4592,147.1511,147.2902,332004.0
2024-03-18 13:05:00,148.18,148.47,148.16,148.21,242278.0,147.2902,147.5785,147.2703,147.32,242278.0
2024-03-18 13:10:00,148.2,148.31,148.1,148.16,317804.0,147.3101,147.4194,147.2107,147.2703,317804.0
2024-03-18 13:15:00,148.16,148.29,148.02,148.26,291489.0,147.2703,147.3996,147.1312,147.3697,291489.0
2024-03-18 13:20:00,148.27,148.58,148.25,148.55,349996.0,147.3797,147.6878,147.3598,147.658,349996.0
2024-03-18 13:25:00,148.54,148.63,148.28,148.49,330932.0,147.6481,147.7375,147.3896,147.5984,330932.0
2024-03-18 13:30:00,148.49,148.53,148.16,148.19,254941.0,147.5984,147.6381,147.2703,147.3002,254941.0
2024-03-18 13:35:00,148.19,148.27,147.88,148.08,389997.0,147.3002,147.3797,146.992,147.1908,389997.0
2024-03-18 13:40:00,148.08,148.15,147.92,147.97,175781.0,147.1908,147.2604,147.0318,147.0815,175781.0
2024-03-18 13:45:00,147.97,148.3,147.96,148.3,257340.0,147.0815,147.4095,147.0715,147.4095,257340.0
2024-03-18 13:50:00,148.29,148.33,148.03,148.2,247924.0,147.3996,147.4393,147.1411,147.3101,247924.0
2024-03-18 13:55:00,148.2,148.41,148.12,148.33,224689.0,147.3101,147.5188,147.2306,147.4393,224689.0
2024-03-18 14:00:00,148.33,148.33,148.1,148.19,151194.0,147.4393,147.4393,147.2107,147.3002,151194.0
2024-03-18 14:05:00,148.2,148.55,148.11,148.49,295263.0,147.3101,147.658,147.2206,147.5984,295263.0
2024-03-18 14:10:00,148.5,148.5,148.11,148.12,178375.0,147.6083,147.6083,147.2206,147.2306,178375.0
2024-03-18 14:15:00,148.12,148.22,148.02,148.14,195082.0,147.2306,147.33,147.1312,147.2505,195082.0
2024-03-18 14:20:00,148.13,148.13,147.79,147.86,305387.0,147.2405,147.2405,146.9026,146.9721,305387.0
2024-03-18 14:25:00,147.87,148.21,147.77,148.12,247412.0,146.9821,147.32,146.8827,147.2306,247412.0
2024-03-18 14:30:00,148.12,148.12,147.75,147.77,189223.0,147.2306,147.2306,146.8628,146.8827,189223.0
2024-03-18 14:35:00,147.77,147.94,147.57,147.76,324239.0,146.8827,147.0517,146.6839,146.8727,324239.0
2024-03-18 14:40:00,147.76,147.82,147.17,147.24,590711.0,146.8727,146.9324,146.2863,146.3559,590711.0
2024-03-18 14:45:00,147.25,147.52,147.24,147.5,344180.0,146.3658,146.6342,146.3559,146.6143,344180.0
2024-03-18 14:50:00,147.5,147.5,147.31,147.36,172663.0,146.6143,146.6143,146.4254,146.4751,172663.0
2024-03-18 14:55:00,147.35,147.58,147.24,147.44,245639.0,146.4652,146.6938,146.3559,146.5547,245639.0
2024-03-18 15:00:00,147.44,147.45,147.27,147.39,192112.0,146.5547,146.5646,146.3857,146.505,192112.0
2024-03-18 15:05:00,147.39,147.67,147.21,147.65,301656.0,146.505,146.7833,146.326,146.7634,301656.0
2024-03-18 15:10:00,147.65,147.78,147.61,147.67,233337.0,146.7634,146.8926,146.7236,146.7833,233337.0
2024-03-18 15:15:00,147.66,147.83,147.57,147.59,263526.0,146.7733,146.9423,146.6839,146.7038,263526.0
2024-03-18 15:20:00,147.59,147.63,147.39,147.42,240582.0,146.7038,146.7435,146.505,146.5348,240582.0
2024-03-18 15:25:00,147.43,147.49,147.37,147.49,191571.0,146.5447,146.6044,146.4851,146.6044,191571.0
2024-03-18 15:30:00,147.49,147.57,147.3,147.33,296939.0,146.6044,146.6839,146.4155,146.4453,296939.0
2024-03-18 15:35:00,147.32,147.53,147.31,147.48,292282.0,146.4354,146.6441,146.4254,146.5944,292282.0
2024-03-18 15:40:00,147.49,147.61,147.46,147.56,395583.0,146.6044,146.7236,146.5745,146.6739,395583.0
2024-03-18 15:45:00,147.56,147.99,147.56,147.98,531715.0,146.6739,147.1014,146.6739,147.0914,531715.0
2024-03-18 15:50:00,147.97,147.99,147.54,147.54,894103.0,147.0815,147.1014,146.6541,146.6541,894103.0
2024-03-18 15:55:00,147.56,147.77,147.5,147.69,1855998.0,146.6739,146.8827,146.6143,146.8032,1855998.0
2024-03-19 09:30:00,148.14,148.8,147.48,147.5,1136213.0,147.2505,147.9065,146.5944,146.6143,1136213.0
2024-03-19 09:35:00,147.51,147.63,146.78,146.83,515201.0,146.6242,146.7435,145.8986,145.9483,515201.0
2024-03-19 09:40:00,146.82,146.88,146.56,146.74,422750.0,145.9384,145.998,145.6799,145.8589,422750.0
2024-03-19 09:45:00,146.74,146.92,146.51,146.7,371474.0,145.8589,146.0378,145.6302,145.8191,371474.0
2024-03-19 09:50:00,146.71,146.74,146.37,146.47,316258.0,145.829,145.8589,145.4911,145.5905,316258.0
2024-03-19 09:55:00,146.46,146.58,146.23,146.32,251625.0,145.5805,145.6998,145.3519,145.4414,251625.0
2024-03-19 10:00:00,146.34,146.69,146.29,146.58,251033.0,145.4613,145.8092,145.4116,145.6998,251033.0
2024-03-19 10:05:00,146.58,146.82,146.5,146.53,237492.0,145.6998,145.9384,145.6203,145.6501,237492.0
2024-03-19 10:10:00,146.52,146.7,146.44,146.56,194437.0,145.6402,145.8191,145.5607,145.6799,194437.0
2024-03-19 10:15:00,146.56,146.68,146.29,146.32,232180.0,145.6799,145.7992,145.4116,145.4414,232180.0
2024-03-19 10:20:00,146.31,146.42,146.17,146.27,192750.0,145.4314,145.5408,145.2923,145.3917,192750.0
2024-03-19 10:25:00,146.28,146.84,146.28,146.72,204781.0,145.4016,145.9583,145.4016,145.839,204781.0
2024-03-19 10:30:00,146.72,146.95,146.63,146.82,231448.0,145.839,146.0676,145.7495,145.9384,231448.0
2024-03-19 10:35:00,146.81,146.86,146.33,146.37,183696.0,145.9284,145.9781,145.4513,145.4911,183696.0
2024-03-19 10:40:00,146.37,146.62,146.35,146.57,128305.0,145.4911,145.7396,145.4712,145.6899,128305.0
2024-03-19 10:45:00,146.56,146.6,146.37,146.49,93963.0,145.6799,145.7197,145.4911,145.6104,93963.0
2024-03-19 10:50:00,146.49,146.51,146.29,146.44,121346.0,145.6104,145.6302,145.4116,145.5607,121346.0
2024-03-19 10:55:00,146.44,146.64,146.43,146.63,152258.0,145.5607,145.7595,145.5507,145.7495,152258.0
2024-03-19 11:00:00,146.62,146.7,146.37,146.55,145906.0,145.7396,145.8191,145.4911,145.67,145906.0
2024-03-19 11:05:00,146.55,146.75,146.49,146.52,113252.0,145.67,145.8688,145.6104,145.6402,113252.0
2024-03-19 11:10:00,146.52,146.53,146.42,146.45,110916.0,145.6402,145.6501,145.5408,145.5706,110916.0
2024-03-19 11:15:00,146.46,146.54,146.32,146.34,146753.0,145.5805,145.6601,145.4414,145.4613,146753.0
2024-03-19 11:20:00,146.35,146.36,146.11,146.21,194828.0,145.4712,145.4811,145.2326,145.332,194828.0
2024-03-19 11:25:00,146.22,146.39,146.14,146.36,231955.0,145.342,145.511,145.2625,145.4811,231955.0
2024-03-19 11:30:00,146.37,146.62,146.36,146.58,160465.0,145.4911,145.7396,145.4811,145.6998,160465.0
2024-03-19 11:35:00,146.59,146.66,146.32,146.41,169644.0,145.7098,145.7793,145.4414,145.5308,169644.0
2024-03-19 11:40:00,146.42,146.54,146.32,146.4,113230.0,145.5408,145.6601,145.4414,145.5209,113230.0
2024-03-19 11:45:00,146.4,146.54,146.35,146.46,103662.0,145.5209,145.6601,145.4712,145.5805,103662.0
2024-03-19 11:50:00,146.47,146.47,146.29,146.31,87152.0,145.5905,145.5905,145.4116,145.4314,87152.0
2024-03-19 11:55:00,146.3,146.44,146.22,146.43,86544.0,145.4215,145.5607,145.342,145.5507,86544.0
2024-03-19 12:00:00,146.44,146.47,146.37,146.37,52270.0,145.5607,145.5905,145.4911,145.4911,52270.0
2024-03-19 12:05:00,146.37,146.43,146.19,146.19,80984.0,145.4911,145.5507,145.3122,145.3122,80984.0
2024-03-19 12:10:00,146.19,146.24,146.12,146.18,123092.0,145.3122,145.3619,145.2426,145.3022,123092.0
2024-03-19 12:15:00,146.19,146.38,146.13,146.31,139087.0,145.3122,145.501,145.2525,145.4314,139087.0
2024-03-19 12:20:00,146.31,146.34,146.16,146.17,161335.0,145.4314,145.4613,145.2823,145.2923,161335.0
2024-03-19 12:25:00,146.17,146.25,146.08,146.2,129215.0,145.2923,145.3718,145.2028,145.3221,129215.0
2024-03-19 12:30:00,146.21,146.4,146.16,146.25,159810.0,145.332,145.5209,145.2823,145.3718,159810.0
2024-03-19 12:35:00,146.25,146.35,146.21,146.3,104113.0,145.3718,145.4712,145.332,145.4215,104113.0
2024-03-19 12:40:00,146.3,146.44,146.29,146.41,124491.0,145.4215,145.5607,145.4116,145.5308,124491.0
2024-03-19 12:45:00,146.4,146.42,146.33,146.38,92939.0,145.5209,145.5408,145.4513,145.501,92939.0
2024-03-19 12:50:00,146.38,146.52,146.35,146.43,127323.0,145.501,145.6402,145.4712,145.5507,127323.0
2024-03-19 12:55:00,146.42,146.57,146.4,146.55,85098.0,145.5408,145.6899,145.5209,145.67,85098.0
2024-03-19 13:00:00,146.57,146.87,146.57,146.67,219934.0,145.6899,145.9881,145.6899,145.7893,219934.0
2024-03-19 13:05:00,146.68,146.76,146.57,146.6,123457.0,145.7992,145.8787,145.6899,145.7197,123457.0
2024-03-19 13:10:00,146.61,146.69,146.59,146.64,78975.0,145.7296,145.8092,145.7098,145.7595,78975.0
2024-03-19 13:15:00,146.62,146.87,146.59,146.83,120832.0,145.7396,145.9881,145.7098,145.9483,120832.0
2024-03-19 13:20:00,146.84,146.97,146.76,146.92,117319.0,145.9583,146.0875,145.8787,146.0378,117319.0
2024-03-19 13:25:00,146.92,147.01,146.79,146.81,124875.0,146.0378,146.1272,145.9086,145.9284,124875.0
2024-03-19 13:30:00,146.8,146.96,146.8,146.87,114440.0,145.9185,146.0775,145.9185,145.9881,114440.0
2024-03-19 13:35:00,146.85,146.93,146.77,146.92,93095.0,145.9682,146.0477,145.8887,146.0378,93095.0
2024-03-19 13:40:00,146.92,146.97,146.89,146.97,90335.0,146.0378,146.0875,146.008,146.0875,90335.0
2024-03-19 13:45:00,146.97,147.09,146.96,147.03,126138.0,146.0875,146.2068,146.0775,146.1471,126138.0
2024-03-19 13:50:00,147.03,147.04,146.83,146.86,143744.0,146.1471,146.1571,145.9483,145.9781,143744.0
2024-03-19 13:55:00,146.86,147.03,146.83,147.02,167288.0,145.9781,146.1471,145.9483,146.1372,167288.0
2024-03-19 14:00:00,147.01,147.04,146.92,147.01,99271.0,146.1272,146.1571,146.0378,146.1272,99271.0
2024-03-19 14:05:00,147.02,147.02,146.87,146.92,91032.0,146.1372,146.1372,145.9881,146.0378,91032.0
2024-03-19 14:10:00,146.91,146.99,146.86,146.91,146617.0,146.0278,146.1074,145.9781,146.0278,146617.0
2024-03-19 14:15:00,146.91,147.14,146.9,147.1,112148.0,146.0278,146.2565,146.0179,146.2167,112148.0
2024-03-19 14:20:00,147.09,147.1,146.91,146.94,85213.0,146.2068,146.2167,146.0278,146.0577,85213.0
2024-03-19 14:25:00,146.94,146.95,146.88,146.93,62463.0,146.0577,146.0676,145.998,146.0477,62463.0
2024-03-19 14:30:00,146.93,147.03,146.89,146.92,122686.0,146.0477,146.1471,146.008,146.0378,122686.0
2024-03-19 14:35:00,146.92,146.98,146.87,146.97,67019.0,146.0378,146.0974,145.9881,146.0875,67019.0
2024-03-19 14:40:00,146.97,147.04,146.96,146.99,132566.0,146.0875,146.1571,146.0775,146.1074,132566.0
2024-03-19 14:45:00,146.99,147.02,146.91,146.92,89932.0,146.1074,146.1372,146.0278,146.0378,89932.0
2024-03-19 14:50:00,146.91,146.99,146.89,146.92,126290.0,146.0278,146.1074,146.008,146.0378,126290.0
2024-03-19 14:55:00,146.91,147.03,146.83,147.01,164770.0,146.0278,146.1471,145.9483,146.1272,164770.0
2024-03-19 15:00:00,147.02,147.03,146.76,146.78,111586.0,146.1372,146.1471,145.8787,145.8986,111586.0
2024-03-19 15:05:00,146.78,146.79,146.64,146.77,125787.0,145.8986,145.9086,145.7595,145.8887,125787.0
2024-03-19 15:10:00,146.77,146.88,146.69,146.82,147736.0,145.8887,145.998,145.8092,145.9384,147736.0
2024-03-19 15:15:00,146.81,146.87,146.67,146.86,119931.0,145.9284,145.9881,145.7893,145.9781,119931.0
2024-03-19 15:20:00,146.86,146.92,146.8,146.81,105095.0,145.9781,146.0378,145.9185,145.9284,105095.0
2024-03-19 15:25:00,146.83,146.9,146.78,146.81,129199.0,145.9483,146.0179,145.8986,145.9284,129199.0
2024-03-19 15:30:00,146.81,146.9,146.76,146.84,122745.0,145.9284,146.0179,145.8787,145.9583,122745.0
2024-03-19 15:35:00,146.83,146.98,146.82,146.96,105409.0,145.9483,146.0974,145.9384,146.0775,105409.0
2024-03-19 15:40:00,146.97,147.07,146.93,147.06,209335.0,146.0875,146.1869,146.0477,146.1769,209335.0
2024-03-19 15:45:00,147.06,147.36,147.06,147.31,266029.0,146.1769,146.4751,146.1769,146.4254,266029.0
2024-03-19 15:50:00,147.31,147.33,147.07,147.08,448459.0,146.4254,146.4453,146.1869,146.1968,448459.0
2024-03-19 15:55:00,147.08,147.15,146.89,147.01,816986.0,146.1968,146.2664,146.008,146.1272,816986.0
2024-03-20 09:30:00,147.99,148.83,147.94,148.33,1224867.0,147.1014,147.9363,147.0517,147.4393,1224867.0
2024-03-20 09:35:00,148.34,148.5,147.5,147.53,278486.0,147.4493,147.6083,146.6143,146.6441,278486.0
2024-03-20 09:40:00,147.52,147.69,147.35,147.47,242914.0,146.6342,146.8032,146.4652,146.5845,242914.0
2024-03-20 09:45:00,147.48,147.56,147.1,147.28,226837.0,146.5944,146.6739,146.2167,146.3956,226837.0
2024-03-20 09:50:00,147.27,147.39,147.12,147.34,227179.0,146.3857,146.505,146.2366,146.4553,227179.0
2024-03-20 09:55:00,147.35,147.56,147.15,147.15,256789.0,146.4652,146.6739,146.2664,146.2664,256789.0
2024-03-20 10:00:00,147.15,147.44,147.1,147.31,197430.0,146.2664,146.5547,146.2167,146.4254,197430.0
2024-03-20 10:05:00,147.34,147.49,147.26,147.42,137354.0,146.4553,146.6044,146.3757,146.5348,137354.0
2024-03-20 10:10:00,147.42,147.64,147.41,147.53,216457.0,146.5348,146.7535,146.5248,146.6441,216457.0
2024-03-20 10:15:00,147.52,147.73,147.42,147.43,136838.0,146.6342,146.8429,146.5348,146.5447,136838.0
2024-03-20 10:20:00,147.43,147.54,147.28,147.53,139582.0,146.5447,146.6541,146.3956,146.6441,139582.0
2024-03-20 10:25:00,147.53,147.86,147.51,147.65,160819.0,146.6441,146.9721,146.6242,146.7634,160819.0
2024-03-20 10:30:00,147.66,147.79,147.57,147.62,168329.0,146.7733,146.9026,146.6839,146.7336,168329.0
2024-03-20 10:35:00,147.61,147.63,147.24,147.55,146634.0,146.7236,146.7435,146.3559,146.664,146634.0
2024-03-20 10:40:00,147.55,147.59,147.42,147.44,91290.0,146.664,146.7038,146.5348,146.5547,91290.0
2024-03-20 10:45:00,147.44,147.56,147.38,147.53,92875.0,146.5547,146.6739,146.495,146.6441,92875.0
2024-03-20 10:50:00,147.53,147.58,147.41,147.5,93499.0,146.6441,146.6938,146.5248,146.6143,93499.0
2024-03-20 10:55:00,147.5,147.6,147.38,147.46,115616.0,146.6143,146.7137,146.495,146.5745,115616.0
2024-03-20 11:00:00,147.46,147.69,147.44,147.67,114890.0,146.5745,146.8032,146.5547,146.7833,114890.0
2024-03-20 11:05:00,147.68,147.73,147.43,147.49,100407.0,146.7932,146.8429,146.5447,146.6044,100407.0
2024-03-20 11:10:00,147.49,147.51,147.24,147.26,117746.0,146.6044,146.6242,146.3559,146.3757,117746.0
2024-03-20 11:15:00,147.27,147.41,147.19,147.39,159445.0,146.3857,146.5248,146.3062,146.505,159445.0
2024-03-20 11:20:00,147.39,147.74,147.38,147.71,117439.0,146.505,146.8529,146.495,146.823,117439.0
2024-03-20 11:25:00,147.71,147.79,147.61,147.69,96503.0,146.823,146.9026,146.7236,146.8032,96503.0
2024-03-20 11:30:00,147.69,147.77,147.55,147.72,89522.0,146.8032,146.8827,146.664,146.833,89522.0
2024-03-20 11:35:00,147.73,147.75,147.61,147.67,75401.0,146.8429,146.8628,146.7236,146.7833,75401.0
2024-03-20 11:40:00,147.68,147.82,147.66,147.78,100870.0,146.7932,146.9324,146.7733,146.8926,100870.0
2024-03-20 11:45:00,147.78,147.79,147.58,147.67,62539.0,146.8926,146.9026,146.6938,146.7833,62539.0
2024-03-20 11:50:00,147.67,147.88,147.6,147.82,112609.0,146.7833,146.992,146.7137,146.9324,112609.0
2024-03-20 11:55:00,147.82,147.89,147.77,147.84,72111.0,146.9324,147.002,146.8827,146.9523,72111.0
2024-03-20 12:00:00,147.83,147.87,147.73,147.87,64203.0,146.9423,146.9821,146.8429,146.9821,64203.0
2024-03-20 12:05:00,147.88,147.9,147.6,147.65,70726.0,146.992,147.0119,146.7137,146.7634,70726.0
2024-03-20 12:10:00,147.65,147.71,147.6,147.66,57753.0,146.7634,146.823,146.7137,146.7733,57753.0
2024-03-20 12:15:00,147.67,147.87,147.66,147.76,58993.0,146.7833,146.9821,146.7733,146.8727,58993.0
2024-03-20 12:20:00,147.74,147.74,147.59,147.63,69652.0,146.8529,146.8529,146.7038,146.7435,69652.0
2024-03-20 12:25:00,147.62,147.63,147.53,147.54,43973.0,146.7336,146.7435,146.6441,146.6541,43973.0
2024-03-20 12:30:00,147.53,147.54,147.28,147.42,83048.0,146.6441,146.6541,146.3956,146.5348,83048.0
2024-03-20 12:35:00,147.44,147.48,147.39,147.46,55419.0,146.5547,146.5944,146.505,146.5745,55419.0
2024-03-20 12:40:00,147.46,147.58,147.43,147.51,67468.0,146.5745,146.6938,146.5447,146.6242,67468.0
2024-03-20 12:45:00,147.51,147.59,147.48,147.48,79414.0,146.6242,146.7038,146.5944,146.5944,79414.0
2024-03-20 12:50:00,147.49,147.56,147.41,147.53,66016.0,146.6044,146.6739,146.5248,146.6441,66016.0
2024-03-20 12:55:00,147.53,147.62,147.47,147.57,58986.0,146.6441,146.7336,146.5845,146.6839,58986.0
2024-03-20 13:00:00,147.57,147.57,147.39,147.44,51603.0,146.6839,146.6839,146.505,146.5547,51603.0
2024-03-20 13:05:00,147.44,147.44,147.19,147.22,95638.0,146.5547,146.5547,146.3062,146.336,95638.0
2024-03-20 13:10:00,147.21,147.23,147.04,147.07,70971.0,146.326,146.3459,146.1571,146.1869,70971.0
2024-03-20 13:15:00,147.06,147.17,147.03,147.1,66314.0,146.1769,146.2863,146.1471,146.2167,66314.0
2024-03-20 13:20:00,147.11,147.21,147.1,147.12,46623.0,146.2266,146.326,146.2167,146.2366,46623.0
2024-03-20 13:25:00,147.12,147.17,146.98,147.0,124167.0,146.2366,146.2863,146.0974,146.1173,124167.0
2024-03-20 13:30:00,147.0,147.09,146.87,147.06,71540.0,146.1173,146.2068,145.9881,146.1769,71540.0
2024-03-20 13:35:00,147.06,147.06,146.9,146.95,72768.0,146.1769,146.1769,146.0179,146.0676,72768.0
2024-03-20 13:40:00,146.94,146.94,146.84,146.93,65061.0,146.0577,146.0577,145.9583,146.0477,65061.0
2024-03-20 13:45:00,146.92,147.26,146.73,147.25,296754.0,146.0378,146.3757,145.8489,146.3658,296754.0
2024-03-20 13:50:00,147.28,147.35,147.16,147.18,81115.0,146.3956,146.4652,146.2763,146.2962,81115.0
2024-03-20 13:55:00,147.18,147.26,147.12,147.25,66903.0,146.2962,146.3757,146.2366,146.3658,66903.0
2024-03-20 14:00:00,147.26,148.03,147.26,147.93,387117.0,146.3757,147.1411,146.3757,147.0417,387117.0
2024-03-20 14:05:00,147.93,148.32,147.86,147.93,287022.0,147.0417,147.4294,146.9721,147.0417,287022.0
2024-03-20 14:10:00,147.96,148.23,147.94,148.01,125956.0,147.0715,147.3399,147.0517,147.1212,125956.0
2024-03-20 14:15:00,148.01,148.06,147.75,147.76,201889.0,147.1212,147.1709,146.8628,146.8727,201889.0
2024-03-20 14:20:00,147.78,148.04,147.76,147.96,100526.0,146.8926,147.1511,146.8727,147.0715,100526.0
2024-03-20 14:25:00,147.95,148.08,147.86,148.07,116082.0,147.0616,147.1908,146.9721,147.1809,116082.0
2024-03-20 14:30:00,148.07,148.32,147.75,147.8,238436.0,147.1809,147.4294,146.8628,146.9125,238436.0
2024-03-20 14:35:00,147.81,148.36,147.7,148.27,218536.0,146.9224,147.4691,146.8131,147.3797,218536.0
2024-03-20 14:40:00,148.28,148.49,148.06,148.45,195633.0,147.3896,147.5984,147.1709,147.5586,195633.0
2024-03-20 14:45:00,148.49,148.86,148.49,148.65,241945.0,147.5984,147.9661,147.5984,147.7574,241945.0
2024-03-20 14:50:00,148.65,148.72,148.4,148.63,176509.0,147.7574,147.827,147.5089,147.7375,176509.0
2024-03-20 14:55:00,148.63,148.73,148.4,148.43,135626.0,147.7375,147.8369,147.5089,147.5387,135626.0
2024-03-20 15:00:00,148.46,148.68,148.38,148.55,128322.0,147.5685,147.7872,147.489,147.658,128322.0
2024-03-20 15:05:00,148.56,148.85,148.55,148.68,182696.0,147.6679,147.9562,147.658,147.7872,182696.0
2024-03-20 15:10:00,148.67,148.77,148.32,148.46,189398.0,147.7773,147.8767,147.4294,147.5685,189398.0
2024-03-20 15:15:00,148.45,148.8,148.45,148.78,160042.0,147.5586,147.9065,147.5586,147.8866,160042.0
2024-03-20 15:20:00,148.8,148.82,148.5,148.68,142550.0,147.9065,147.9264,147.6083,147.7872,142550.0
2024-03-20 15:25:00,148.67,148.8,148.6,148.74,139877.0,147.7773,147.9065,147.7077,147.8469,139877.0
2024-03-20 15:30:00,148.74,148.77,148.66,148.72,171584.0,147.8469,147.8767,147.7673,147.827,171584.0
2024-03-20 15:35:00,148.73,148.73,148.48,148.52,170528.0,147.8369,147.8369,147.5884,147.6282,170528.0
2024-03-20 15:40:00,148.52,148.57,148.37,148.37,160135.0,147.6282,147.6779,147.4791,147.4791,160135.0
2024-03-20 15:45:00,148.38,148.56,148.35,148.41,267125.0,147.489,147.6679,147.4592,147.5188,267125.0
2024-03-20 15:50:00,148.41,148.59,148.35,148.45,325566.0,147.5188,147.6978,147.4592,147.5586,325566.0
2024-03-20 15:55:00,148.45,148.77,148.44,148.73,918783.0,147.5586,147.8767,147.5487,147.8369,918783.0
2024-03-21 09:30:00,149.41,150.37,149.41,149.75,1021126.0,148.5128,149.4671,148.5128,148.8508,1021126.0
2024-03-21 09:35:00,149.77,149.97,149.57,149.63,314104.0,148.8707,149.0695,148.6719,148.7315,314104.0
2024-03-21 09:40:00,149.62,150.04,149.61,149.8,325507.0,148.7216,149.1391,148.7116,148.9005,325507.0
2024-03-21 09:45:00,149.79,149.94,149.72,149.81,284012.0,148.8906,149.0397,148.821,148.9104,284012.0
2024-03-21 09:50:00,149.81,149.85,149.5,149.61,334400.0,148.9104,148.9502,148.6023,148.7116,334400.0
2024-03-21 09:55:00,149.61,149.63,149.41,149.56,216294.0,148.7116,148.7315,148.5128,148.6619,216294.0
2024-03-21 10:00:00,149.55,149.69,149.5,149.53,246802.0,148.652,148.7912,148.6023,148.6321,246802.0
2024-03-21 10:05:00,149.53,149.65,149.43,149.46,207062.0,148.6321,148.7514,148.5327,148.5625,207062.0
2024-03-21 10:10:00,149.47,149.51,149.16,149.28,248179.0,148.5725,148.6122,148.2643,148.3836,248179.0
2024-03-21 10:15:00,149.29,149.5,149.15,149.23,148844.0,148.3936,148.6023,148.2544,148.3339,148844.0
2024-03-21 10:20:00,149.24,149.26,149.04,149.07,144779.0,148.3439,148.3637,148.1451,148.1749,144779.0
2024-03-21 10:25:00,149.08,149.42,148.9,148.92,214947.0,148.1848,148.5228,148.0059,148.0258,214947.0
2024-03-21 10:30:00,148.92,148.94,148.45,148.47,271669.0,148.0258,148.0457,147.5586,147.5785,271669.0
2024-03-21 10:35:00,148.47,148.53,148.23,148.24,333708.0,147.5785,147.6381,147.3399,147.3499,333708.0
2024-03-21 10:40:00,148.24,148.28,147.86,148.26,399586.0,147.3499,147.3896,146.9721,147.3697,399586.0
2024-03-21 10:45:00,148.27,148.32,148.07,148.1,207788.0,147.3797,147.4294,147.1809,147.2107,207788.0
2024-03-21 10:50:00,148.1,148.11,147.63,147.69,413355.0,147.2107,147.2206,146.7435,146.8032,413355.0
2024-03-21 10:55:00,147.7,147.83,147.24,147.32,531302.0,146.8131,146.9423,146.3559,146.4354,531302.0
2024-03-21 11:00:00,147.31,147.74,147.24,147.44,486133.0,146.4254,146.8529,146.3559,146.5547,486133.0
2024-03-21 11:05:00,147.44,147.52,147.02,147.09,470708.0,146.5547,146.6342,146.1372,146.2068,470708.0
2024-03-21 11:10:00,147.09,147.75,147.02,147.71,429031.0,146.2068,146.8628,146.1372,146.823,429031.0
2024-03-21 11:15:00,147.72,147.79,147.15,147.19,405542.0,146.833,146.9026,146.2664,146.3062,405542.0
2024-03-21 11:20:00,147.2,147.56,147.19,147.55,475604.0,146.3161,146.6739,146.3062,146.664,475604.0
2024-03-21 11:25:00,147.55,147.59,147.42,147.56,292994.0,146.664,146.7038,146.5348,146.6739,292994.0
2024-03-21 11:30:00,147.59,147.8,147.51,147.74,159498.0,146.7038,146.9125,146.6242,146.8529,159498.0
2024-03-21 11:35:00,147.75,147.78,147.58,147.67,104764.0,146.8628,146.8926,146.6938,146.7833,104764.0
2024-03-21 11:40:00,147.67,147.78,147.5,147.5,217560.0,146.7833,146.8926,146.6143,146.6143,217560.0
2024-03-21 11:45:00,147.5,147.51,147.23,147.24,279292.0,146.6143,146.6242,146.3459,146.3559,279292.0
2024-03-21 11:50:00,147.25,147.4,147.12,147.34,243400.0,146.3658,146.5149,146.2366,146.4553,243400.0
2024-03-21 11:55:00,147.34,147.48,147.18,147.34,152048.0,146.4553,146.5944,146.2962,146.4553,152048.0
2024-03-21 12:00:00,147.33,147.49,147.26,147.43,137163.0,146.4453,146.6044,146.3757,146.5447,137163.0
2024-03-21 12:05:00,147.43,147.55,147.41,147.5,144467.0,146.5447,146.664,146.5248,146.6143,144467.0
2024-03-21 12:10:00,147.5,147.52,147.29,147.31,86954.0,146.6143,146.6342,146.4056,146.4254,86954.0
2024-03-21 12:15:00,147.31,147.69,147.31,147.66,128775.0,146.4254,146.8032,146.4254,146.7733,128775.0
2024-03-21 12:20:00,147.68,147.84,147.67,147.7,101629.0,146.7932,146.9523,146.7833,146.8131,101629.0
2024-03-21 12:25:00,147.7,147.91,147.65,147.83,82362.0,146.8131,147.0218,146.7634,146.9423,82362.0
2024-03-21 12:30:00,147.84,147.92,147.62,147.64,127738.0,146.9523,147.0318,146.7336,146.7535,127738.0
2024-03-21 12:35:00,147.63,147.72,147.54,147.72,89853.0,146.7435,146.833,146.6541,146.833,89853.0
2024-03-21 12:40:00,147.72,147.75,147.52,147.52,108434.0,146.833,146.8628,146.6342,146.6342,108434.0
2024-03-21 12:45:00,147.53,147.6,147.48,147.56,133374.0,146.6441,146.7137,146.5944,146.6739,133374.0
2024-03-21 12:50:00,147.57,147.62,147.52,147.57,76877.0,146.6839,146.7336,146.6342,146.6839,76877.0
2024-03-21 12:55:00,147.57,147.61,147.54,147.56,90033.0,146.6839,146.7236,146.6541,146.6739,90033.0
2024-03-21 13:00:00,147.54,147.54,147.3,147.35,91383.0,146.6541,146.6541,146.4155,146.4652,91383.0
2024-03-21 13:05:00,147.35,147.36,147.19,147.2,69226.0,146.4652,146.4751,146.3062,146.3161,69226.0
2024-03-21 13:10:00,147.2,147.52,147.2,147.45,67081.0,146.3161,146.6342,146.3161,146.5646,67081.0
2024-03-21 13:15:00,147.44,147.48,147.28,147.31,69104.0,146.5547,146.5944,146.3956,146.4254,69104.0
2024-03-21 13:20:00,147.31,147.35,147.2,147.32,101412.0,146.4254,146.4652,146.3161,146.4354,101412.0
2024-03-21 13:25:00,147.31,147.34,147.21,147.22,99674.0,146.4254,146.4553,146.326,146.336,99674.0
2024-03-21 13:30:00,147.22,147.27,147.14,147.15,86541.0,146.336,146.3857,146.2565,146.2664,86541.0
2024-03-21 13:35:00,147.16,147.41,147.16,147.35,95632.0,146.2763,146.5248,146.2763,146.4652,95632.0
2024-03-21 13:40:00,147.35,147.42,147.33,147.4,46293.0,146.4652,146.5348,146.4453,146.5149,46293.0
2024-03-21 13:45:00,147.4,147.42,147.21,147.28,118251.0,146.5149,146.5348,146.326,146.3956,118251.0
2024-03-21 13:50:00,147.28,147.4,147.26,147.33,100172.0,146.3956,146.5149,146.3757,146.4453,100172.0
2024-03-21 13:55:00,147.33,147.42,147.3,147.42,92541.0,146.4453,146.5348,146.4155,146.5348,92541.0
2024-03-21 14:00:00,147.41,147.6,147.4,147.53,160516.0,146.5248,146.7137,146.5149,146.6441,160516.0
2024-03-21 14:05:00,147.53,147.62,147.3,147.3,166497.0,146.6441,146.7336,146.4155,146.4155,166497.0
2024-03-21 14:10:00,147.31,147.39,147.23,147.39,133600.0,146.4254,146.505,146.3459,146.505,133600.0
2024-03-21 14:15:00,147.39,147.47,147.32,147.44,74988.0,146.505,146.5845,146.4354,146.5547,74988.0
2024-03-21 14:20:00,147.45,147.48,147.34,147.34,68562.0,146.5646,146.5944,146.4553,146.4553,68562.0
2024-03-21 14:25:00,147.35,147.45,147.34,147.38,87605.0,146.4652,146.5646,146.4553,146.495,87605.0
2024-03-21 14:30:00,147.37,147.4,147.26,147.26,78701.0,146.4851,146.5149,146.3757,146.3757,78701.0
2024-03-21 14:35:00,147.25,147.27,147.11,147.21,116115.0,146.3658,146.3857,146.2266,146.326,116115.0
2024-03-21 14:40:00,147.2,147.25,147.07,147.21,78296.0,146.3161,146.3658,146.1869,146.326,78296.0
2024-03-21 14:45:00,147.19,147.24,147.15,147.17,67064.0,146.3062,146.3559,146.2664,146.2863,67064.0
2024-03-21 14:50:00,147.17,147.24,147.16,147.19,61062.0,146.2863,146.3559,146.2763,146.3062,61062.0
2024-03-21 14:55:00,147.18,147.18,146.93,147.06,199479.0,146.2962,146.2962,146.0477,146.1769,199479.0
2024-03-21 15:00:00,147.06,147.2,146.9,146.97,160474.0,146.1769,146.3161,146.0179,146.0875,160474.0
2024-03-21 15:05:00,146.96,147.16,146.94,147.1,105448.0,146.0775,146.2763,146.0577,146.2167,105448.0
2024-03-21 15:10:00,147.1,147.29,147.09,147.28,94822.0,146.2167,146.4056,146.2068,146.3956,94822.0
2024-03-21 15:15:00,147.29,147.43,147.29,147.4,124144.0,146.4056,146.5447,146.4056,146.5149,124144.0
2024-03-21 15:20:00,147.4,147.54,147.39,147.49,128211.0,146.5149,146.6541,146.505,146.6044,128211.0
2024-03-21 15:25:00,147.5,147.68,147.49,147.63,227822.0,146.6143,146.7932,146.6044,146.7435,227822.0
2024-03-21 15:30:00,147.63,147.83,147.6,147.64,184827.0,146.7435,146.9423,146.7137,146.7535,184827.0
2024-03-21 15:35:00,147.65,147.68,147.43,147.51,148630.0,146.7634,146.7932,146.5447,146.6242,148630.0
2024-03-21 15:40:00,147.51,147.74,147.51,147.74,130122.0,146.6242,146.8529,146.6242,146.8529,130122.0
2024-03-21 15:45:00,147.75,147.76,147.51,147.53,195489.0,146.8628,146.8727,146.6242,146.6441,195489.0
2024-03-21 15:50:00,147.53,147.7,147.52,147.56,281547.0,146.6441,146.8131,146.6342,146.6739,281547.0
2024-03-21 15:55:00,147.57,147.76,147.54,147.6,726665.0,146.6839,146.8727,146.6541,146.7137,726665.0
2024-03-22 09:30:00,149.12,149.82,148.98,149.65,1332666.0,148.2246,148.9204,148.0854,148.7514,1332666.0
2024-03-22 09:35:00,149.64,150.57,149.38,150.36,1179724.0,148.7415,149.6659,148.483,149.4571,1179724.0
2024-03-22 09:40:00,150.36,150.49,150.05,150.24,555871.0,149.4571,149.5863,149.149,149.3378,555871.0
2024-03-22 09:45:00,150.25,150.77,150.12,150.73,626299.0,149.3478,149.8647,149.2186,149.8249,626299.0
2024-03-22 09:50:00,150.73,151.21,150.69,151.01,718531.0,149.8249,150.302,149.7851,150.1032,718531.0
2024-03-22 09:55:00,151.0,151.12,150.8,150.87,291354.0,150.0933,150.2126,149.8945,149.9641,291354.0
2024-03-22 10:00:00,150.88,151.4,150.87,151.29,356676.0,149.974,150.4909,149.9641,150.3815,356676.0
2024-03-22 10:05:00,151.26,151.51,151.1,151.2,335269.0,150.3517,150.6002,150.1927,150.2921,335269.0
2024-03-22 10:10:00,151.19,151.43,151.08,151.2,279822.0,150.2821,150.5207,150.1728,150.2921,279822.0
2024-03-22 10:15:00,151.18,151.39,151.0,151.01,225957.0,150.2722,150.4809,150.0933,150.1032,225957.0
2024-03-22 10:20:00,151.01,151.12,150.85,150.94,323636.0,150.1032,150.2126,149.9442,150.0336,323636.0
2024-03-22 10:25:00,150.93,151.05,150.73,150.96,279658.0,150.0237,150.143,149.8249,150.0535,279658.0
2024-03-22 10:30:00,150.97,150.97,150.61,150.67,174755.0,150.0635,150.0635,149.7056,149.7653,174755.0
2024-03-22 10:35:00,150.67,150.84,150.59,150.84,183548.0,149.7653,149.9342,149.6857,149.9342,183548.0
2024-03-22 10:40:00,150.83,150.94,150.77,150.94,218211.0,149.9243,150.0336,149.8647,150.0336,218211.0
2024-03-22 10:45:00,150.94,151.17,150.92,151.14,234762.0,150.0336,150.2623,150.0138,150.2324,234762.0
2024-03-22 10:50:00,151.14,151.24,151.05,151.15,187966.0,150.2324,150.3318,150.143,150.2424,187966.0
2024-03-22 10:55:00,151.16,151.25,151.01,151.24,254650.0,150.2523,150.3418,150.1032,150.3318,254650.0
2024-03-22 11:00:00,151.25,151.47,151.12,151.4,247658.0,150.3418,150.5605,150.2126,150.4909,247658.0
2024-03-22 11:05:00,151.41,151.58,151.25,151.26,258959.0,150.5008,150.6698,150.3418,150.3517,258959.0
2024-03-22 11:10:00,151.26,151.55,151.13,151.2,261992.0,150.3517,150.64,150.2225,150.2921,261992.0
2024-03-22 11:15:00,151.19,151.33,151.14,151.18,164646.0,150.2821,150.4213,150.2324,150.2722,164646.0
2024-03-22 11:20:00,151.17,151.3,151.16,151.19,207031.0,150.2623,150.3915,150.2523,150.2821,207031.0
2024-03-22 11:25:00,151.2,151.44,151.18,151.34,179692.0,150.2921,150.5306,150.2722,150.4312,179692.0
2024-03-22 11:30:00,151.34,151.4,150.97,150.99,218766.0,150.4312,150.4909,150.0635,150.0833,218766.0
2024-03-22 11:35:00,150.99,151.09,150.86,150.89,126563.0,150.0833,150.1827,149.9541,149.9839,126563.0
2024-03-22 11:40:00,150.88,150.94,150.77,150.78,105686.0,149.974,150.0336,149.8647,149.8746,105686.0
2024-03-22 11:45:00,150.78,150.82,150.71,150.74,161573.0,149.8746,149.9144,149.805,149.8348,161573.0
2024-03-22 11:50:00,150.74,150.86,150.68,150.71,117516.0,149.8348,149.9541,149.7752,149.805,117516.0
2024-03-22 11:55:00,150.72,150.77,150.61,150.65,122299.0,149.815,149.8647,149.7056,149.7454,122299.0
2024-03-22 12:00:00,150.65,150.71,150.37,150.49,226621.0,149.7454,149.805,149.4671,149.5863,226621.0
2024-03-22 12:05:00,150.49,150.54,150.36,150.48,179843.0,149.5863,149.636,149.4571,149.5764,179843.0
2024-03-22 12:10:00,150.5,150.53,150.25,150.33,160061.0,149.5963,149.6261,149.3478,149.4273,160061.0
2024-03-22 12:15:00,150.34,150.38,150.19,150.33,114067.0,149.4372,149.477,149.2881,149.4273,114067.0
2024-03-22 12:20:00,150.33,150.59,150.26,150.53,176233.0,149.4273,149.6857,149.3577,149.6261,176233.0
2024-03-22 12:25:00,150.53,150.56,150.41,150.47,81921.0,149.6261,149.6559,149.5068,149.5665,81921.0
2024-03-22 12:30:00,150.47,150.53,150.29,150.29,110044.0,149.5665,149.6261,149.3875,149.3875,110044.0
2024-03-22 12:35:00,150.29,150.36,150.21,150.35,101395.0,149.3875,149.4571,149.308,149.4472,101395.0
2024-03-22 12:40:00,150.36,150.51,150.32,150.45,94289.0,149.4571,149.6062,149.4174,149.5466,94289.0
2024-03-22 12:45:00,150.46,150.62,150.43,150.58,115944.0,149.5565,149.7156,149.5267,149.6758,115944.0
2024-03-22 12:50:00,150.58,150.76,150.56,150.74,126702.0,149.6758,149.8547,149.6559,149.8348,126702.0
2024-03-22 12:55:00,150.74,150.9,150.67,150.87,109906.0,149.8348,149.9939,149.7653,149.9641,109906.0
2024-03-22 13:00:00,150.86,150.97,150.81,150.89,105525.0,149.9541,150.0635,149.9044,149.9839,105525.0
2024-03-22 13:05:00,150.89,150.94,150.79,150.85,103807.0,149.9839,150.0336,149.8845,149.9442,103807.0
2024-03-22 13:10:00,150.85,150.93,150.8,150.88,79976.0,149.9442,150.0237,149.8945,149.974,79976.0
2024-03-22 13:15:00,150.88,150.88,150.66,150.74,95276.0,149.974,149.974,149.7553,149.8348,95276.0
2024-03-22 13:20:00,150.75,150.83,150.69,150.77,73479.0,149.8448,149.9243,149.7851,149.8647,73479.0
2024-03-22 13:25:00,150.76,150.76,150.62,150.67,55730.0,149.8547,149.8547,149.7156,149.7653,55730.0
2024-03-22 13:30:00,150.66,150.77,150.59,150.64,70030.0,149.7553,149.8647,149.6857,149.7354,70030.0
2024-03-22 13:35:00,150.64,150.67,150.5,150.53,79813.0,149.7354,149.7653,149.5963,149.6261,79813.0
2024-03-22 13:40:00,150.53,150.55,150.46,150.55,101495.0,149.6261,149.646,149.5565,149.646,101495.0
2024-03-22 13:45:00,150.55,150.69,150.5,150.69,86094.0,149.646,149.7851,149.5963,149.7851,86094.0
2024-03-22 13:50:00,150.68,150.83,150.68,150.8,112293.0,149.7752,149.9243,149.7752,149.8945,112293.0
2024-03-22 13:55:00,150.8,150.83,150.74,150.8,67319.0,149.8945,149.9243,149.8348,149.8945,67319.0
2024-03-22 14:00:00,150.79,150.86,150.7,150.84,84053.0,149.8845,149.9541,149.7951,149.9342,84053.0
2024-03-22 14:05:00,150.84,150.88,150.76,150.81,74401.0,149.9342,149.974,149.8547,149.9044,74401.0
2024-03-22 14:10:00,150.81,150.89,150.77,150.86,74784.0,149.9044,149.9839,149.8647,149.9541,74784.0
2024-03-22 14:15:00,150.86,150.89,150.8,150.84,88050.0,149.9541,149.9839,149.8945,149.9342,88050.0
2024-03-22 14:20:00,150.84,150.84,150.68,150.83,126627.0,149.9342,149.9342,149.7752,149.9243,126627.0
2024-03-22 14:25:00,150.83,151.03,150.82,150.97,126387.0,149.9243,150.1231,149.9144,150.0635,126387.0
2024-03-22 14:30:00,150.97,150.98,150.74,150.81,77696.0,150.0635,150.0734,149.8348,149.9044,77696.0
2024-03-22 14:35:00,150.8,150.86,150.75,150.81,100088.0,149.8945,149.9541,149.8448,149.9044,100088.0
2024-03-22 14:40:00,150.82,150.82,150.75,150.79,93859.0,149.9144,149.9144,149.8448,149.8845,93859.0
2024-03-22 14:45:00,150.79,150.81,150.63,150.69,92584.0,149.8845,149.9044,149.7255,149.7851,92584.0
2024-03-22 14:50:00,150.69,150.77,150.66,150.66,98246.0,149.7851,149.8647,149.7553,149.7553,98246.0
2024-03-22 14:55:00,150.67,150.72,150.54,150.59,108712.0,149.7653,149.815,149.636,149.6857,108712.0
2024-03-22 15:00:00,150.6,150.65,150.54,150.54,132792.0,149.6957,149.7454,149.636,149.636,132792.0
2024-03-22 15:05:00,150.55,150.67,150.48,150.66,137470.0,149.646,149.7653,149.5764,149.7553,137470.0
2024-03-22 15:10:00,150.67,150.69,150.41,150.61,164648.0,149.7653,149.7851,149.5068,149.7056,164648.0
2024-03-22 15:15:00,150.62,150.78,150.52,150.72,252045.0,149.7156,149.8746,149.6162,149.815,252045.0
2024-03-22 15:20:00,150.72,150.96,150.64,150.92,409621.0,149.815,150.0535,149.7354,150.0138,409621.0
2024-03-22 15:25:00,150.92,151.1,150.82,151.1,279872.0,150.0138,150.1927,149.9144,150.1927,279872.0
2024-03-22 15:30:00,151.09,151.28,151.0,151.18,500851.0,150.1827,150.3716,150.0933,150.2722,500851.0
2024-03-22 15:35:00,151.19,151.29,151.15,151.2,176792.0,150.2821,150.3815,150.2424,150.2921,176792.0
2024-03-22 15:40:00,151.21,151.21,150.95,150.99,228571.0,150.302,150.302,150.0436,150.0833,228571.0
2024-03-22 15:45:00,150.98,151.1,150.92,150.93,232268.0,150.0734,150.1927,150.0138,150.0237,232268.0
2024-03-22 15:50:00,150.93,151.19,150.93,151.06,488734.0,150.0237,150.2821,150.0237,150.1529,488734.0
2024-03-22 15:55:00,151.06,151.07,150.76,150.77,1134983.0,150.1529,150.1629,149.8547,149.8647,1134983.0
2024-03-25 09:30:00,149.99,150.18,148.95,149.14,903186.0,149.0894,149.2782,148.0556,148.2445,903186.0
2024-03-25 09:35:00,149.13,149.17,148.36,148.43,565359.0,148.2345,148.2743,147.4691,147.5387,565359.0
2024-03-25 09:40:00,148.41,148.41,147.82,148.17,423409.0,147.5188,147.5188,146.9324,147.2803,423409.0
2024-03-25 09:45:00,148.17,149.09,148.07,148.94,460895.0,147.2803,148.1948,147.1809,148.0457,460895.0
2024-03-25 09:50:00,148.97,149.01,148.71,148.86,187569.0,148.0755,148.1152,147.817,147.9661,187569.0
2024-03-25 09:55:00,148.85,148.86,148.54,148.67,185376.0,147.9562,147.9661,147.6481,147.7773,185376.0
2024-03-25 10:00:00,148.66,148.81,148.49,148.51,212454.0,147.7673,147.9164,147.5984,147.6182,212454.0
2024-03-25 10:05:00,148.5,148.87,148.46,148.84,253662.0,147.6083,147.9761,147.5685,147.9463,253662.0
2024-03-25 10:10:00,148.84,149.0,148.75,148.83,227513.0,147.9463,148.1053,147.8568,147.9363,227513.0
2024-03-25 10:15:00,148.84,148.84,148.6,148.78,150969.0,147.9463,147.9463,147.7077,147.8866,150969.0
2024-03-25 10:20:00,148.78,148.97,148.69,148.94,119421.0,147.8866,148.0755,147.7972,148.0457,119421.0
2024-03-25 10:25:00,148.94,149.0,148.71,148.72,150855.0,148.0457,148.1053,147.817,147.827,150855.0
2024-03-25 10:30:00,148.72,149.25,148.71,149.25,205071.0,147.827,148.3538,147.817,148.3538,205071.0
2024-03-25 10:35:00,149.25,149.33,148.97,149.14,220235.0,148.3538,148.4333,148.0755,148.2445,220235.0
2024-03-25 10:40:00,149.15,149.33,149.11,149.31,123371.0,148.2544,148.4333,148.2146,148.4134,123371.0
2024-03-25 10:45:00,149.32,149.39,149.2,149.34,99511.0,148.4234,148.493,148.3041,148.4433,99511.0
2024-03-25 10:50:00,149.35,149.4,149.04,149.06,112185.0,148.4532,148.5029,148.1451,148.1649,112185.0
2024-03-25 10:55:00,149.06,149.26,149.0,149.04,94335.0,148.1649,148.3637,148.1053,148.1451,94335.0
2024-03-25 11:00:00,149.04,149.13,148.98,149.06,111496.0,148.1451,148.2345,148.0854,148.1649,111496.0
2024-03-25 11:05:00,149.07,149.18,149.02,149.09,67729.0,148.1749,148.2842,148.1252,148.1948,67729.0
2024-03-25 11:10:00,149.08,149.25,149.07,149.21,90569.0,148.1848,148.3538,148.1749,148.314,90569.0
2024-03-25 11:15:00,149.22,149.35,149.13,149.28,132996.0,148.324,148.4532,148.2345,148.3836,132996.0
2024-03-25 11:20:00,149.27,149.28,149.1,149.1,71450.0,148.3737,148.3836,148.2047,148.2047,71450.0
2024-03-25 11:25:00,149.1,149.2,149.04,149.11,79371.0,148.2047,148.3041,148.1451,148.2146,79371.0
2024-03-25 11:30:00,149.1,149.18,149.02,149.03,58671.0,148.2047,148.2842,148.1252,148.1351,58671.0
2024-03-25 11:35:00,149.02,149.16,149.0,149.09,84157.0,148.1252,148.2643,148.1053,148.1948,84157.0
2024-03-25 11:40:00,149.11,149.24,149.1,149.22,62465.0,148.2146,148.3439,148.2047,148.324,62465.0
2024-03-25 11:45:00,149.22,149.43,149.2,149.4,74235.0,148.324,148.5327,148.3041,148.5029,74235.0
2024-03-25 11:50:00,149.4,149.5,149.28,149.46,81089.0,148.5029,148.6023,148.3836,148.5625,81089.0
2024-03-25 11:55:00,149.46,149.54,149.41,149.53,79519.0,148.5625,148.6421,148.5128,148.6321,79519.0
2024-03-25 12:00:00,149.54,149.57,149.2,149.25,90257.0,148.6421,148.6719,148.3041,148.3538,90257.0
2024-03-25 12:05:00,149.25,149.48,149.23,149.46,68942.0,148.3538,148.5824,148.3339,148.5625,68942.0
2024-03-25 12:10:00,149.46,149.67,149.43,149.5,129762.0,148.5625,148.7713,148.5327,148.6023,129762.0
2024-03-25 12:15:00,149.51,149.62,149.43,149.62,110809.0,148.6122,148.7216,148.5327,148.7216,110809.0
2024-03-25 12:20:00,149.62,149.88,149.61,149.88,106634.0,148.7216,148.98,148.7116,148.98,106634.0
2024-03-25 12:25:00,149.88,149.88,149.53,149.54,60656.0,148.98,148.98,148.6321,148.6421,60656.0
2024-03-25 12:30:00,149.55,149.59,149.46,149.47,49946.0,148.652,148.6918,148.5625,148.5725,49946.0
2024-03-25 12:35:00,149.47,149.51,149.35,149.36,52631.0,148.5725,148.6122,148.4532,148.4631,52631.0
2024-03-25 12:40:00,149.37,149.61,149.36,149.57,69418.0,148.4731,148.7116,148.4631,148.6719,69418.0
2024-03-25 12:45:00,149.56,149.6,149.49,149.53,65696.0,148.6619,148.7017,148.5924,148.6321,65696.0
2024-03-25 12:50:00,149.53,149.63,149.5,149.62,39247.0,148.6321,148.7315,148.6023,148.7216,39247.0
2024-03-25 12:55:00,149.63,149.64,149.45,149.49,52199.0,148.7315,148.7415,148.5526,148.5924,52199.0
2024-03-25 13:00:00,149.49,149.54,149.44,149.48,42739.0,148.5924,148.6421,148.5427,148.5824,42739.0
2024-03-25 13:05:00,149.48,149.48,149.35,149.37,51017.0,148.5824,148.5824,148.4532,148.4731,51017.0
2024-03-25 13:10:00,149.36,149.4,149.25,149.37,67262.0,148.4631,148.5029,148.3538,148.4731,67262.0
2024-03-25 13:15:00,149.37,149.44,149.33,149.39,60086.0,148.4731,148.5427,148.4333,148.493,60086.0
2024-03-25 13:20:00,149.4,149.44,149.35,149.35,35685.0,148.5029,148.5427,148.4532,148.4532,35685.0
2024-03-25 13:25:00,149.36,149.44,149.36,149.38,49774.0,148.4631,148.5427,148.4631,148.483,49774.0
2024-03-25 13:30:00,149.38,149.41,149.29,149.37,76964.0,148.483,148.5128,148.3936,148.4731,76964.0
2024-03-25 13:35:00,149.39,149.39,149.29,149.38,53403.0,148.493,148.493,148.3936,148.483,53403.0
2024-03-25 13:40:00,149.37,149.44,149.37,149.42,39061.0,148.4731,148.5427,148.4731,148.5228,39061.0
2024-03-25 13:45:00,149.42,149.44,149.34,149.38,44685.0,148.5228,148.5427,148.4433,148.483,44685.0
2024-03-25 13:50:00,149.37,149.41,149.32,149.41,49214.0,148.4731,148.5128,148.4234,148.5128,49214.0
2024-03-25 13:55:00,149.4,149.41,149.35,149.37,35817.0,148.5029,148.5128,148.4532,148.4731,35817.0
2024-03-25 14:00:00,149.37,149.39,149.34,149.34,37880.0,148.4731,148.493,148.4433,148.4433,37880.0
2024-03-25 14:05:00,149.35,149.42,149.35,149.41,65935.0,148.4532,148.5228,148.4532,148.5128,65935.0
2024-03-25 14:10:00,149.41,149.49,149.36,149.44,39205.0,148.5128,148.5924,148.4631,148.5427,39205.0
2024-03-25 14:15:00,149.44,149.56,149.42,149.53,52690.0,148.5427,148.6619,148.5228,148.6321,52690.0
2024-03-25 14:20:00,149.53,149.62,149.51,149.54,51284.0,148.6321,148.7216,148.6122,148.6421,51284.0
2024-03-25 14:25:00,149.54,149.55,149.43,149.5,42821.0,148.6421,148.652,148.5327,148.6023,42821.0
2024-03-25 14:30:00,149.5,149.51,149.43,149.44,55222.0,148.6023,148.6122,148.5327,148.5427,55222.0
2024-03-25 14:35:00,149.44,149.53,149.43,149.52,38331.0,148.5427,148.6321,148.5327,148.6222,38331.0
2024-03-25 14:40:00,149.51,149.59,149.49,149.59,52327.0,148.6122,148.6918,148.5924,148.6918,52327.0
2024-03-25 14:45:00,149.59,149.64,149.57,149.57,42739.0,148.6918,148.7415,148.6719,148.6719,42739.0
2024-03-25 14:50:00,149.56,149.69,149.56,149.68,54055.0,148.6619,148.7912,148.6619,148.7812,54055.0
2024-03-25 14:55:00,149.68,149.9,149.67,149.88,110485.0,148.7812,148.9999,148.7713,148.98,110485.0
2024-03-25 15:00:00,149.88,149.99,149.87,149.97,158968.0,148.98,149.0894,148.9701,149.0695,158968.0
2024-03-25 15:05:00,149.97,150.23,149.96,150.21,395735.0,149.0695,149.3279,149.0595,149.308,395735.0
2024-03-25 15:10:00,150.2,150.24,149.98,150.05,272699.0,149.2981,149.3378,149.0794,149.149,272699.0
2024-03-25 15:15:00,150.05,150.23,150.01,150.19,122945.0,149.149,149.3279,149.1092,149.2881,122945.0
2024-03-25 15:20:00,150.18,150.24,150.08,150.21,143646.0,149.2782,149.3378,149.1788,149.308,143646.0
2024-03-25 15:25:00,150.21,150.26,150.0,150.01,156198.0,149.308,149.3577,149.0993,149.1092,156198.0
2024-03-25 15:30:00,150.0,150.08,149.97,150.05,111017.0,149.0993,149.1788,149.0695,149.149,111017.0
2024-03-25 15:35:00,150.05,150.18,150.03,150.14,119588.0,149.149,149.2782,149.1291,149.2384,119588.0
2024-03-25 15:40:00,150.14,150.26,150.13,150.24,125062.0,149.2384,149.3577,149.2285,149.3378,125062.0
2024-03-25 15:45:00,150.24,150.38,150.22,150.28,229193.0,149.3378,149.477,149.318,149.3776,229193.0
2024-03-25 15:50:00,150.27,150.28,149.84,149.86,449665.0,149.3677,149.3776,148.9403,148.9601,449665.0
2024-03-25 15:55:00,149.87,150.09,149.81,150.07,1059586.0,148.9701,149.1888,148.9104,149.1689,1059586.0
2024-03-26 09:30:00,150.22,150.62,149.98,150.44,742305.0,149.318,149.7156,149.0794,149.5366,742305.0
2024-03-26 09:35:00,150.44,150.87,150.39,150.74,240291.0,149.5366,149.9641,149.4869,149.8348,240291.0
2024-03-26 09:40:00,150.74,150.75,150.52,150.55,257311.0,149.8348,149.8448,149.6162,149.646,257311.0
2024-03-26 09:45:00,150.55,150.6,150.29,150.36,218347.0,149.646,149.6957,149.3875,149.4571,218347.0
2024-03-26 09:50:00,150.36,150.52,150.29,150.45,207948.0,149.4571,149.6162,149.3875,149.5466,207948.0
2024-03-26 09:55:00,150.46,150.5,150.38,150.49,106536.0,149.5565,149.5963,149.477,149.5863,106536.0
2024-03-26 10:00:00,150.5,151.07,150.5,150.94,460292.0,149.5963,150.1629,149.5963,150.0336,460292.0
2024-03-26 10:05:00,150.94,151.09,150.78,151.03,275299.0,150.0336,150.1827,149.8746,150.1231,275299.0
2024-03-26 10:10:00,151.02,151.19,150.91,151.16,147725.0,150.1132,150.2821,150.0038,150.2523,147725.0
2024-03-26 10:15:00,151.16,151.16,150.81,150.94,141926.0,150.2523,150.2523,149.9044,150.0336,141926.0
2024-03-26 10:20:00,150.93,151.0,150.76,150.88,121793.0,150.0237,150.0933,149.8547,149.974,121793.0
2024-03-26 10:25:00,150.9,151.01,150.76,150.85,130120.0,149.9939,150.1032,149.8547,149.9442,130120.0
2024-03-26 10:30:00,150.85,150.94,150.63,150.94,107801.0,149.9442,150.0336,149.7255,150.0336,107801.0
2024-03-26 10:35:00,150.93,151.18,150.87,151.03,97100.0,150.0237,150.2722,149.9641,150.1231,97100.0
2024-03-26 10:40:00,151.02,151.24,151.0,151.06,130107.0,150.1132,150.3318,150.0933,150.1529,130107.0
2024-03-26 10:45:00,151.06,151.12,150.92,150.93,113980.0,150.1529,150.2126,150.0138,150.0237,113980.0
2024-03-26 10:50:00,150.93,151.15,150.92,151.13,150331.0,150.0237,150.2424,150.0138,150.2225,150331.0
2024-03-26 10:55:00,151.14,151.16,151.02,151.08,152593.0,150.2324,150.2523,150.1132,150.1728,152593.0
2024-03-26 11:00:00,151.09,151.22,151.06,151.16,130469.0,150.1827,150.312,150.1529,150.2523,130469.0
2024-03-26 11:05:00,151.16,151.37,151.13,151.27,155888.0,150.2523,150.4611,150.2225,150.3617,155888.0
2024-03-26 11:10:00,151.27,151.32,151.15,151.31,134487.0,150.3617,150.4114,150.2424,150.4014,134487.0
2024-03-26 11:15:00,151.31,151.45,151.29,151.34,127261.0,150.4014,150.5406,150.3815,150.4312,127261.0
2024-03-26 11:20:00,151.34,151.49,151.2,151.48,145096.0,150.4312,150.5803,150.2921,150.5704,145096.0
2024-03-26 11:25:00,151.49,151.58,151.43,151.48,117536.0,150.5803,150.6698,150.5207,150.5704,117536.0
2024-03-26 11:30:00,151.48,151.64,151.43,151.62,154963.0,150.5704,150.7294,150.5207,150.7096,154963.0
2024-03-26 11:35:00,151.63,151.84,151.6,151.81,186794.0,150.7195,150.9282,150.6897,150.8984,186794.0
2024-03-26 11:40:00,151.81,151.98,151.79,151.94,231930.0,150.8984,151.0674,150.8785,151.0276,231930.0
2024-03-26 11:45:00,151.94,152.06,151.91,152.01,354615.0,151.0276,151.1469,150.9978,151.0972,354615.0
2024-03-26 11:50:00,152.01,152.26,151.97,152.03,228215.0,151.0972,151.3457,151.0575,151.1171,228215.0
2024-03-26 11:55:00,152.03,152.09,151.98,152.02,120299.0,151.1171,151.1767,151.0674,151.1072,120299.0
2024-03-26 12:00:00,152.02,152.14,151.78,151.8,189813.0,151.1072,151.2264,150.8686,150.8885,189813.0
2024-03-26 12:05:00,151.79,152.03,151.73,151.96,145591.0,150.8785,151.1171,150.8189,151.0475,145591.0
2024-03-26 12:10:00,151.96,151.98,151.6,151.68,151315.0,151.0475,151.0674,150.6897,150.7692,151315.0
2024-03-26 12:15:00,151.68,151.78,151.6,151.75,70583.0,150.7692,150.8686,150.6897,150.8388,70583.0
2024-03-26 12:20:00,151.75,151.76,151.58,151.67,98195.0,150.8388,150.8487,150.6698,150.7593,98195.0
2024-03-26 12:25:00,151.67,151.67,151.38,151.52,127701.0,150.7593,150.7593,150.471,150.6102,127701.0
2024-03-26 12:30:00,151.52,151.72,151.51,151.67,67177.0,150.6102,150.809,150.6002,150.7593,67177.0
2024-03-26 12:35:00,151.66,151.75,151.42,151.43,124638.0,150.7493,150.8388,150.5108,150.5207,124638.0
2024-03-26 12:40:00,151.43,151.49,151.34,151.43,80348.0,150.5207,150.5803,150.4312,150.5207,80348.0
2024-03-26 12:45:00,151.43,151.53,151.37,151.49,114310.0,150.5207,150.6201,150.4611,150.5803,114310.0
2024-03-26 12:50:00,151.5,151.57,151.46,151.5,91357.0,150.5903,150.6599,150.5505,150.5903,91357.0
2024-03-26 12:55:00,151.5,151.67,151.48,151.65,75430.0,150.5903,150.7593,150.5704,150.7394,75430.0
2024-03-26 13:00:00,151.64,151.64,151.43,151.51,141839.0,150.7294,150.7294,150.5207,150.6002,141839.0
2024-03-26 13:05:00,151.51,151.65,151.49,151.65,98411.0,150.6002,150.7394,150.5803,150.7394,98411.0
2024-03-26 13:10:00,151.65,151.83,151.64,151.81,71713.0,150.7394,150.9183,150.7294,150.8984,71713.0
2024-03-26 13:15:00,151.82,151.82,151.64,151.68,73714.0,150.9084,150.9084,150.7294,150.7692,73714.0
2024-03-26 13:20:00,151.68,151.76,151.68,151.72,64528.0,150.7692,150.8487,150.7692,150.809,64528.0
2024-03-26 13:25:00,151.71,151.75,151.51,151.69,153656.0,150.799,150.8388,150.6002,150.7791,153656.0
2024-03-26 13:30:00,151.71,151.77,151.67,151.77,78076.0,150.799,150.8587,150.7593,150.8587,78076.0
2024-03-26 13:35:00,151.77,151.79,151.62,151.65,106482.0,150.8587,150.8785,150.7096,150.7394,106482.0
2024-03-26 13:40:00,151.64,151.68,151.58,151.62,64725.0,150.7294,150.7692,150.6698,150.7096,64725.0
2024-03-26 13:45:00,151.63,151.64,151.52,151.61,55372.0,150.7195,150.7294,150.6102,150.6996,55372.0
2024-03-26 13:50:00,151.59,151.6,151.49,151.52,79481.0,150.6797,150.6897,150.5803,150.6102,79481.0
2024-03-26 13:55:00,151.51,151.61,151.49,151.58,80180.0,150.6002,150.6996,150.5803,150.6698,80180.0
2024-03-26 14:00:00,151.56,151.57,151.43,151.45,69961.0,150.6499,150.6599,150.5207,150.5406,69961.0
2024-03-26 14:05:00,151.44,151.52,151.43,151.51,76220.0,150.5306,150.6102,150.5207,150.6002,76220.0
2024-03-26 14:10:00,151.51,151.53,151.43,151.46,94677.0,150.6002,150.6201,150.5207,150.5505,94677.0
2024-03-26 14:15:00,151.45,151.47,151.27,151.38,204300.0,150.5406,150.5605,150.3617,150.471,204300.0
2024-03-26 14:20:00,151.38,151.47,151.28,151.46,142913.0,150.471,150.5605,150.3716,150.5505,142913.0
2024-03-26 14:25:00,151.46,151.62,151.42,151.56,62785.0,150.5505,150.7096,150.5108,150.6499,62785.0
2024-03-26 14:30:00,151.56,151.63,151.55,151.62,56981.0,150.6499,150.7195,150.64,150.7096,56981.0
2024-03-26 14:35:00,151.62,151.63,151.47,151.49,75195.0,150.7096,150.7195,150.5605,150.5803,75195.0
2024-03-26 14:40:00,151.5,151.52,151.43,151.48,91349.0,150.5903,150.6102,150.5207,150.5704,91349.0
2024-03-26 14:45:00,151.48,151.62,151.43,151.6,127470.0,150.5704,150.7096,150.5207,150.6897,127470.0
2024-03-26 14:50:00,151.59,151.67,151.55,151.63,50144.0,150.6797,150.7593,150.64,150.7195,50144.0
2024-03-26 14:55:00,151.63,151.77,151.63,151.66,125392.0,150.7195,150.8587,150.7195,150.7493,125392.0
2024-03-26 15:00:00,151.66,151.68,151.59,151.67,112085.0,150.7493,150.7692,150.6797,150.7593,112085.0
2024-03-26 15:05:00,151.68,151.71,151.62,151.7,93212.0,150.7692,150.799,150.7096,150.7891,93212.0
2024-03-26 15:10:00,151.71,151.74,151.63,151.65,86069.0,150.799,150.8288,150.7195,150.7394,86069.0
2024-03-26 15:15:00,151.64,151.66,151.59,151.59,96612.0,150.7294,150.7493,150.6797,150.6797,96612.0
2024-03-26 15:20:00,151.59,151.69,151.52,151.61,143075.0,150.6797,150.7791,150.6102,150.6996,143075.0
2024-03-26 15:25:00,151.61,151.72,151.46,151.5,151378.0,150.6996,150.809,150.5505,150.5903,151378.0
2024-03-26 15:30:00,151.51,151.51,150.9,150.97,178884.0,150.6002,150.6002,149.9939,150.0635,178884.0
2024-03-26 15:35:00,150.97,151.03,150.84,150.91,143636.0,150.0635,150.1231,149.9342,150.0038,143636.0
2024-03-26 15:40:00,150.92,151.03,150.75,150.75,155199.0,150.0138,150.1231,149.8448,149.8448,155199.0
2024-03-26 15:45:00,150.76,150.9,150.65,150.71,211862.0,149.8547,149.9939,149.7454,149.805,211862.0
2024-03-26 15:50:00,150.7,150.77,150.58,150.66,427278.0,149.7951,149.8647,149.6758,149.7553,427278.0
2024-03-26 15:55:00,150.66,150.81,150.6,150.78,1205324.0,149.7553,149.9044,149.6957,149.8746,1205324.0
2024-03-27 09:30:00,151.13,151.57,150.54,150.67,822563.0,150.2225,150.6599,149.636,149.7653,822563.0
2024-03-27 09:35:00,150.67,150.82,150.34,150.8,251390.0,149.7653,149.9144,149.4372,149.8945,251390.0
2024-03-27 09:40:00,150.8,151.21,150.72,151.16,273447.0,149.8945,150.302,149.815,150.2523,273447.0
2024-03-27 09:45:00,151.16,151.64,151.16,151.26,281641.0,150.2523,150.7294,150.2523,150.3517,281641.0
2024-03-27 09:50:00,151.27,151.39,151.05,151.1,215247.0,150.3617,150.4809,150.143,150.1927,215247.0
2024-03-27 09:55:00,151.11,151.18,150.75,150.89,291603.0,150.2026,150.2722,149.8448,149.9839,291603.0
2024-03-27 10:00:00,150.9,151.03,150.62,150.65,247158.0,149.9939,150.1231,149.7156,149.7454,247158.0
2024-03-27 10:05:00,150.67,150.74,150.5,150.54,218056.0,149.7653,149.8348,149.5963,149.636,218056.0
2024-03-27 10:10:00,150.53,150.55,150.09,150.47,334625.0,149.6261,149.646,149.1888,149.5665,334625.0
2024-03-27 10:15:00,150.46,150.54,150.21,150.3,192713.0,149.5565,149.636,149.308,149.3975,192713.0
2024-03-27 10:20:00,150.3,150.3,149.93,149.99,324040.0,149.3975,149.3975,149.0297,149.0894,324040.0
2024-03-27 10:25:00,149.99,150.0,149.69,149.75,219058.0,149.0894,149.0993,148.7912,148.8508,219058.0
2024-03-27 10:30:00,149.75,150.05,149.59,150.02,174136.0,148.8508,149.149,148.6918,149.1192,174136.0
2024-03-27 10:35:00,150.03,150.03,149.71,149.87,292524.0,149.1291,149.1291,148.811,148.9701,292524.0
2024-03-27 10:40:00,149.88,150.12,149.78,149.95,273278.0,148.98,149.2186,148.8806,149.0496,273278.0
2024-03-27 10:45:00,149.94,150.09,149.88,149.92,147363.0,149.0397,149.1888,148.98,149.0198,147363.0
2024-03-27 10:50:00,149.92,150.11,149.83,149.84,171870.0,149.0198,149.2086,148.9303,148.9403,171870.0
2024-03-27 10:55:00,149.84,149.91,149.53,149.63,241237.0,148.9403,149.0098,148.6321,148.7315,241237.0
2024-03-27 11:00:00,149.62,149.76,149.28,149.29,232414.0,148.7216,148.8607,148.3836,148.3936,232414.0
2024-03-27 11:05:00,149.29,149.33,149.04,149.22,302547.0,148.3936,148.4333,148.1451,148.324,302547.0
2024-03-27 11:10:00,149.22,149.34,149.14,149.26,167306.0,148.324,148.4433,148.2445,148.3637,167306.0
2024-03-27 11:15:00,149.27,149.34,149.17,149.19,272999.0,148.3737,148.4433,148.2743,148.2942,272999.0
2024-03-27 11:20:00,149.17,149.19,149.08,149.09,237582.0,148.2743,148.2942,148.1848,148.1948,237582.0
2024-03-27 11:25:00,149.08,149.32,148.91,148.97,312127.0,148.1848,148.4234,148.0158,148.0755,312127.0
2024-03-27 11:30:00,148.97,149.16,148.9,149.14,211763.0,148.0755,148.2643,148.0059,148.2445,211763.0
2024-03-27 11:35:00,149.13,149.31,149.12,149.27,145962.0,148.2345,148.4134,148.2246,148.3737,145962.0
2024-03-27 11:40:00,149.27,149.66,149.22,149.54,198730.0,148.3737,148.7613,148.324,148.6421,198730.0
2024-03-27 11:45:00,149.53,149.7,149.48,149.52,147440.0,148.6321,148.8011,148.5824,148.6222,147440.0
2024-03-27 11:50:00,149.52,149.6,149.3,149.32,85403.0,148.6222,148.7017,148.4035,148.4234,85403.0
2024-03-27 11:55:00,149.31,149.44,149.18,149.22,99373.0,148.4134,148.5427,148.2842,148.324,99373.0
2024-03-27 12:00:00,149.24,149.49,149.22,149.42,110193.0,148.3439,148.5924,148.324,148.5228,110193.0
2024-03-27 12:05:00,149.42,149.5,149.38,149.39,69562.0,148.5228,148.6023,148.483,148.493,69562.0
2024-03-27 12:10:00,149.39,149.52,149.37,149.5,66977.0,148.493,148.6222,148.4731,148.6023,66977.0
2024-03-27 12:15:00,149.5,149.58,149.39,149.55,77490.0,148.6023,148.6818,148.493,148.652,77490.0
2024-03-27 12:20:00,149.55,149.6,149.5,149.55,93674.0,148.652,148.7017,148.6023,148.652,93674.0
2024-03-27 12:25:00,149.56,149.71,149.52,149.65,96365.0,148.6619,148.811,148.6222,148.7514,96365.0
2024-03-27 12:30:00,149.65,150.6,149.64,150.0,850992.0,148.7514,149.6957,148.7415,149.0993,850992.0
2024-03-27 12:35:00,150.01,150.09,149.81,149.92,266163.0,149.1092,149.1888,148.9104,149.0198,266163.0
2024-03-27 12:40:00,149.91,150.08,149.88,149.93,150525.0,149.0098,149.1788,148.98,149.0297,150525.0
2024-03-27 12:45:00,149.94,150.06,149.89,149.96,137524.0,149.0397,149.1589,148.99,149.0595,137524.0
2024-03-27 12:50:00,149.96,149.99,149.79,149.87,102444.0,149.0595,149.0894,148.8906,148.9701,102444.0
2024-03-27 12:55:00,149.87,149.87,149.55,149.55,125934.0,148.9701,148.9701,148.652,148.652,125934.0
2024-03-27 13:00:00,149.54,149.57,149.39,149.47,206492.0,148.6421,148.6719,148.493,148.5725,206492.0
2024-03-27 13:05:00,149.47,149.55,149.24,149.29,121725.0,148.5725,148.652,148.3439,148.3936,121725.0
2024-03-27 13:10:00,149.28,149.37,149.23,149.37,95130.0,148.3836,148.4731,148.3339,148.4731,95130.0
2024-03-27 13:15:00,149.38,149.4,149.31,149.38,99916.0,148.483,148.5029,148.4134,148.483,99916.0
2024-03-27 13:20:00,149.38,149.46,149.34,149.44,136041.0,148.483,148.5625,148.4433,148.5427,136041.0
2024-03-27 13:25:00,149.44,149.5,149.4,149.5,112829.0,148.5427,148.6023,148.5029,148.6023,112829.0
2024-03-27 13:30:00,149.5,149.59,149.49,149.52,89773.0,148.6023,148.6918,148.5924,148.6222,89773.0
2024-03-27 13:35:00,149.52,149.58,149.41,149.58,67920.0,148.6222,148.6818,148.5128,148.6818,67920.0
2024-03-27 13:40:00,149.57,149.59,149.44,149.47,76150.0,148.6719,148.6918,148.5427,148.5725,76150.0
2024-03-27 13:45:00,149.47,149.61,149.46,149.56,87150.0,148.5725,148.7116,148.5625,148.6619,87150.0
2024-03-27 13:50:00,149.56,149.57,149.46,149.49,62081.0,148.6619,148.6719,148.5625,148.5924,62081.0
2024-03-27 13:55:00,149.49,149.58,149.47,149.54,82757.0,148.5924,148.6818,148.5725,148.6421,82757.0
2024-03-27 14:00:00,149.55,149.62,149.48,149.49,84599.0,148.652,148.7216,148.5824,148.5924,84599.0
2024-03-27 14:05:00,149.49,149.58,149.41,149.55,76750.0,148.5924,148.6818,148.5128,148.652,76750.0
2024-03-27 14:10:00,149.56,149.6,149.5,149.57,74646.0,148.6619,148.7017,148.6023,148.6719,74646.0
2024-03-27 14:15:00,149.56,149.75,149.55,149.7,95095.0,148.6619,148.8508,148.652,148.8011,95095.0
2024-03-27 14:20:00,149.69,149.8,149.69,149.76,74254.0,148.7912,148.9005,148.7912,148.8607,74254.0
2024-03-27 14:25:00,149.76,149.85,149.75,149.77,64954.0,148.8607,148.9502,148.8508,148.8707,64954.0
2024-03-27 14:30:00,149.77,149.83,149.62,149.64,78849.0,148.8707,148.9303,148.7216,148.7415,78849.0
2024-03-27 14:35:00,149.63,149.65,149.55,149.57,54351.0,148.7315,148.7514,148.652,148.6719,54351.0
2024-03-27 14:40:00,149.56,149.65,149.54,149.63,65104.0,148.6619,148.7514,148.6421,148.7315,65104.0
2024-03-27 14:45:00,149.63,149.68,149.57,149.58,71487.0,148.7315,148.7812,148.6719,148.6818,71487.0
2024-03-27 14:50:00,149.58,149.59,149.51,149.56,78446.0,148.6818,148.6918,148.6122,148.6619,78446.0
2024-03-27 14:55:00,149.55,149.6,149.52,149.57,77322.0,148.652,148.7017,148.6222,148.6719,77322.0
2024-03-27 15:00:00,149.58,149.7,149.57,149.67,79067.0,148.6818,148.8011,148.6719,148.7713,79067.0
2024-03-27 15:05:00,149.67,149.77,149.65,149.69,89998.0,148.7713,148.8707,148.7514,148.7912,89998.0
2024-03-27 15:10:00,149.69,149.7,149.59,149.64,101562.0,148.7912,148.8011,148.6918,148.7415,101562.0
2024-03-27 15:15:00,149.64,149.68,149.47,149.55,127900.0,148.7415,148.7812,148.5725,148.652,127900.0
2024-03-27 15:20:00,149.55,149.75,149.52,149.72,109017.0,148.652,148.8508,148.6222,148.821,109017.0
2024-03-27 15:25:00,149.73,149.98,149.7,149.93,140164.0,148.8309,149.0794,148.8011,149.0297,140164.0
2024-03-27 15:30:00,149.94,150.1,149.86,150.07,185137.0,149.0397,149.1987,148.9601,149.1689,185137.0
2024-03-27 15:35:00,150.06,150.34,150.06,150.33,205758.0,149.1589,149.4372,149.1589,149.4273,205758.0
2024-03-27 15:40:00,150.32,150.53,150.3,150.51,270498.0,149.4174,149.6261,149.3975,149.6062,270498.0
2024-03-27 15:45:00,150.5,150.58,150.38,150.48,268120.0,149.5963,149.6758,149.477,149.5764,268120.0
2024-03-27 15:50:00,150.47,150.82,150.43,150.81,534441.0,149.5665,149.9144,149.5267,149.9044,534441.0
2024-03-27 15:55:00,150.81,150.92,150.64,150.9,1017283.0,149.9044,150.0138,149.7354,149.9939,1017283.0
2024-03-28 09:30:00,150.8,151.11,150.17,150.9,756816.0,149.8945,150.2026,149.2683,149.9939,756816.0
2024-03-28 09:35:00,150.89,151.43,150.84,151.08,322607.0,149.9839,150.5207,149.9342,150.1728,322607.0
2024-03-28 09:40:00,151.09,151.3,151.02,151.1,239821.0,150.1827,150.3915,150.1132,150.1927,239821.0
2024-03-28 09:45:00,151.09,151.17,150.87,150.93,205382.0,150.1827,150.2623,149.9641,150.0237,205382.0
2024-03-28 09:50:00,150.94,151.3,150.89,151.07,148163.0,150.0336,150.3915,149.9839,150.1629,148163.0
2024-03-28 09:55:00,151.08,151.08,150.61,150.71,135780.0,150.1728,150.1728,149.7056,149.805,135780.0
2024-03-28 10:00:00,150.69,150.9,150.51,150.87,198447.0,149.7851,149.9939,149.6062,149.9641,198447.0
2024-03-28 10:05:00,150.87,150.97,150.65,150.74,121566.0,149.9641,150.0635,149.7454,149.8348,121566.0
2024-03-28 10:10:00,150.74,150.91,150.67,150.73,104955.0,149.8348,150.0038,149.7653,149.8249,104955.0
2024-03-28 10:15:00,150.73,150.84,150.6,150.75,143272.0,149.8249,149.9342,149.6957,149.8448,143272.0
2024-03-28 10:20:00,150.74,150.85,150.69,150.74,108258.0,149.8348,149.9442,149.7851,149.8348,108258.0
2024-03-28 10:25:00,150.74,150.83,150.52,150.61,114741.0,149.8348,149.9243,149.6162,149.7056,114741.0
2024-03-28 10:30:00,150.61,150.62,150.31,150.45,124686.0,149.7056,149.7156,149.4074,149.5466,124686.0
2024-03-28 10:35:00,150.46,150.61,150.39,150.6,94726.0,149.5565,149.7056,149.4869,149.6957,94726.0
2024-03-28 10:40:00,150.59,150.59,150.28,150.54,127170.0,149.6857,149.6857,149.3776,149.636,127170.0
2024-03-28 10:45:00,150.54,150.58,150.43,150.52,77121.0,149.636,149.6758,149.5267,149.6162,77121.0
2024-03-28 10:50:00,150.53,150.63,150.49,150.63,64660.0,149.6261,149.7255,149.5863,149.7255,64660.0
2024-03-28 10:55:00,150.61,150.69,150.51,150.69,84936.0,149.7056,149.7851,149.6062,149.7851,84936.0
2024-03-28 11:00:00,150.68,150.76,150.61,150.68,134102.0,149.7752,149.8547,149.7056,149.7752,134102.0
2024-03-28 11:05:00,150.66,150.82,150.59,150.65,149978.0,149.7553,149.9144,149.6857,149.7454,149978.0
2024-03-28 11:10:00,150.66,150.83,150.64,150.83,95593.0,149.7553,149.9243,149.7354,149.9243,95593.0
2024-03-28 11:15:00,150.83,150.89,150.74,150.74,126772.0,149.9243,149.9839,149.8348,149.8348,126772.0
2024-03-28 11:20:00,150.74,150.78,150.63,150.77,88355.0,149.8348,149.8746,149.7255,149.8647,88355.0
2024-03-28 11:25:00,150.78,150.84,150.7,150.8,88730.0,149.8746,149.9342,149.7951,149.8945,88730.0
2024-03-28 11:30:00,150.81,150.89,150.7,150.72,77827.0,149.9044,149.9839,149.7951,149.815,77827.0
2024-03-28 11:35:00,150.73,150.74,150.47,150.51,159974.0,149.8249,149.8348,149.5665,149.6062,159974.0
2024-03-28 11:40:00,150.51,150.52,150.39,150.41,112272.0,149.6062,149.6162,149.4869,149.5068,112272.0
2024-03-28 11:45:00,150.41,150.44,150.34,150.43,131841.0,149.5068,149.5366,149.4372,149.5267,131841.0
2024-03-28 11:50:00,150.42,150.48,150.37,150.46,110304.0,149.5168,149.5764,149.4671,149.5565,110304.0
2024-03-28 11:55:00,150.46,150.49,150.34,150.46,138919.0,149.5565,149.5863,149.4372,149.5565,138919.0
2024-03-28 12:00:00,150.46,150.51,150.4,150.42,95285.0,149.5565,149.6062,149.4969,149.5168,95285.0
2024-03-28 12:05:00,150.43,150.47,150.32,150.45,148917.0,149.5267,149.5665,149.4174,149.5466,148917.0
2024-03-28 12:10:00,150.45,150.56,150.44,150.53,145225.0,149.5466,149.6559,149.5366,149.6261,145225.0
2024-03-28 12:15:00,150.53,150.6,150.46,150.5,85928.0,149.6261,149.6957,149.5565,149.5963,85928.0
2024-03-28 12:20:00,150.49,150.6,150.39,150.53,117433.0,149.5863,149.6957,149.4869,149.6261,117433.0
2024-03-28 12:25:00,150.53,150.65,150.48,150.65,70655.0,149.6261,149.7454,149.5764,149.7454,70655.0
2024-03-28 12:30:00,150.64,150.65,150.55,150.6,79192.0,149.7354,149.7454,149.646,149.6957,79192.0
2024-03-28 12:35:00,150.59,150.71,150.59,150.66,73086.0,149.6857,149.805,149.6857,149.7553,73086.0
2024-03-28 12:40:00,150.65,150.72,150.62,150.67,40624.0,149.7454,149.815,149.7156,149.7653,40624.0
2024-03-28 12:45:00,150.67,150.77,150.66,150.76,73873.0,149.7653,149.8647,149.7553,149.8547,73873.0
2024-03-28 12:50:00,150.76,150.8,150.66,150.7,85453.0,149.8547,149.8945,149.7553,149.7951,85453.0
2024-03-28 12:55:00,150.69,150.71,150.62,150.71,104460.0,149.7851,149.805,149.7156,149.805,104460.0
2024-03-28 13:00:00,150.72,150.75,150.64,150.72,82000.0,149.815,149.8448,149.7354,149.815,82000.0
2024-03-28 13:05:00,150.71,150.82,150.71,150.75,60612.0,149.805,149.9144,149.805,149.8448,60612.0
2024-03-28 13:10:00,150.76,150.77,150.63,150.68,69609.0,149.8547,149.8647,149.7255,149.7752,69609.0
2024-03-28 13:15:00,150.69,150.76,150.65,150.74,78705.0,149.7851,149.8547,149.7454,149.8348,78705.0
2024-03-28 13:20:00,150.75,150.76,150.67,150.71,60746.0,149.8448,149.8547,149.7653,149.805,60746.0
2024-03-28 13:25:00,150.7,150.71,150.65,150.71,53185.0,149.7951,149.805,149.7454,149.805,53185.0
2024-03-28 13:30:00,150.71,150.71,150.64,150.64,75809.0,149.805,149.805,149.7354,149.7354,75809.0
2024-03-28 13:35:00,150.64,150.75,150.54,150.73,77340.0,149.7354,149.8448,149.636,149.8249,77340.0
2024-03-28 13:40:00,150.74,150.77,150.69,150.75,74101.0,149.8348,149.8647,149.7851,149.8448,74101.0
2024-03-28 13:45:00,150.76,150.77,150.73,150.75,100682.0,149.8547,149.8647,149.8249,149.8448,100682.0
2024-03-28 13:50:00,150.75,150.83,150.69,150.71,86428.0,149.8448,149.9243,149.7851,149.805,86428.0
2024-03-28 13:55:00,150.71,150.83,150.71,150.78,85025.0,149.805,149.9243,149.805,149.8746,85025.0
2024-03-28 14:00:00,150.78,150.81,150.69,150.72,72733.0,149.8746,149.9044,149.7851,149.815,72733.0
2024-03-28 14:05:00,150.72,150.93,150.71,150.82,136317.0,149.815,150.0237,149.805,149.9144,136317.0
2024-03-28 14:10:00,150.83,150.88,150.78,150.8,102731.0,149.9243,149.974,149.8746,149.8945,102731.0
2024-03-28 14:15:00,150.8,150.9,150.79,150.89,77385.0,149.8945,149.9939,149.8845,149.9839,77385.0
2024-03-28 14:20:00,150.9,151.04,150.9,150.99,109042.0,149.9939,150.133,149.9939,150.0833,109042.0
2024-03-28 14:25:00,150.99,151.0,150.9,150.97,109455.0,150.0833,150.0933,149.9939,150.0635,109455.0
2024-03-28 14:30:00,150.97,151.03,150.97,151.02,80309.0,150.0635,150.1231,150.0635,150.1132,80309.0
2024-03-28 14:35:00,151.01,151.03,150.92,150.97,72556.0,150.1032,150.1231,150.0138,150.0635,72556.0
2024-03-28 14:40:00,150.96,150.97,150.88,150.91,82145.0,150.0535,150.0635,149.974,150.0038,82145.0
2024-03-28 14:45:00,150.92,151.09,150.9,151.03,106639.0,150.0138,150.1827,149.9939,150.1231,106639.0
2024-03-28 14:50:00,151.04,151.07,150.99,151.05,55049.0,150.133,150.1629,150.0833,150.143,55049.0
2024-03-28 14:55:00,151.05,151.33,151.03,151.25,130791.0,150.143,150.4213,150.1231,150.3418,130791.0
2024-03-28 15:00:00,151.25,151.39,151.21,151.21,148729.0,150.3418,150.4809,150.302,150.302,148729.0
2024-03-28 15:05:00,151.22,151.24,151.06,151.19,87323.0,150.312,150.3318,150.1529,150.2821,87323.0
2024-03-28 15:10:00,151.19,151.28,151.11,151.11,127200.0,150.2821,150.3716,150.2026,150.2026,127200.0
2024-03-28 15:15:00,151.12,151.19,151.09,151.15,96556.0,150.2126,150.2821,150.1827,150.2424,96556.0
2024-03-28 15:20:00,151.16,151.18,151.12,151.16,89857.0,150.2523,150.2722,150.2126,150.2523,89857.0
2024-03-28 15:25:00,151.16,151.26,151.12,151.13,147872.0,150.2523,150.3517,150.2126,150.2225,147872.0
2024-03-28 15:30:00,151.13,151.26,151.1,151.23,160470.0,150.2225,150.3517,150.1927,150.3219,160470.0
2024-03-28 15:35:00,151.22,151.23,151.03,151.06,140464.0,150.312,150.3219,150.1231,150.1529,140464.0
2024-03-28 15:40:00,151.06,151.18,151.04,151.11,175644.0,150.1529,150.2722,150.133,150.2026,175644.0
2024-03-28 15:45:00,151.12,151.16,151.01,151.06,160113.0,150.2126,150.2523,150.1032,150.1529,160113.0
2024-03-28 15:50:00,151.05,151.16,150.83,150.91,565673.0,150.143,150.2523,149.9243,150.0038,565673.0
2024-03-28 15:55:00,150.9,151.17,150.75,150.8,1713343.0,149.9939,150.2623,149.8448,149.8945,1713343.0
2024-04-01 09:30:00,150.49,153.31,150.49,152.95,1436492.0,149.5863,152.3894,149.5863,152.0316,1436492.0
2024-04-01 09:35:00,152.97,154.44,152.95,154.39,900962.0,152.0515,153.5126,152.0316,153.4629,900962.0
2024-04-01 09:40:00,154.39,154.83,154.18,154.78,1049226.0,153.4629,153.9003,153.2542,153.8506,1049226.0
2024-04-01 09:45:00,154.78,155.66,154.67,155.6,1263952.0,153.8506,154.7253,153.7412,154.6657,1263952.0
2024-04-01 09:50:00,155.6,155.68,154.63,155.36,846142.0,154.6657,154.7452,153.7015,154.4271,846142.0
2024-04-01 09:55:00,155.37,155.39,154.66,154.81,324578.0,154.437,154.4569,153.7313,153.8804,324578.0
2024-04-01 10:00:00,154.81,155.28,154.48,154.49,391786.0,153.8804,154.3476,153.5524,153.5623,391786.0
2024-04-01 10:05:00,154.5,155.37,154.4,155.32,340139.0,153.5723,154.437,153.4729,154.3873,340139.0
2024-04-01 10:10:00,155.31,155.41,155.06,155.19,419813.0,154.3774,154.4768,154.1289,154.2581,419813.0
2024-04-01 10:15:00,155.19,155.25,154.71,154.84,365544.0,154.2581,154.3178,153.781,153.9102,365544.0
2024-04-01 10:20:00,154.83,155.19,154.75,155.17,345219.0,153.9003,154.2581,153.8208,154.2382,345219.0
2024-04-01 10:25:00,155.17,155.37,155.11,155.31,386660.0,154.2382,154.437,154.1786,154.3774,386660.0
2024-04-01 10:30:00,155.31,155.48,155.06,155.3,340649.0,154.3774,154.5464,154.1289,154.3675,340649.0
2024-04-01 10:35:00,155.29,155.31,154.5,154.61,422965.0,154.3575,154.3774,153.5723,153.6816,422965.0
2024-04-01 10:40:00,154.62,154.86,154.6,154.8,257472.0,153.6915,153.9301,153.6717,153.8705,257472.0
2024-04-01 10:45:00,154.81,155.0,154.77,154.99,201394.0,153.8804,154.0693,153.8406,154.0593,201394.0
2024-04-01 10:50:00,154.96,155.05,154.78,154.83,210196.0,154.0295,154.119,153.8506,153.9003,210196.0
2024-04-01 10:55:00,154.82,154.9,154.71,154.82,162097.0,153.8903,153.9699,153.781,153.8903,162097.0
2024-04-01 11:00:00,154.81,154.83,154.53,154.53,300364.0,153.8804,153.9003,153.6021,153.6021,300364.0
2024-04-01 11:05:00,154.53,154.95,154.48,154.66,237128.0,153.6021,154.0196,153.5524,153.7313,237128.0
2024-04-01 11:10:00,154.65,154.74,154.55,154.72,142765.0,153.7214,153.8108,153.622,153.7909,142765.0
2024-04-01 11:15:00,154.72,154.75,154.54,154.71,150778.0,153.7909,153.8208,153.612,153.781,150778.0
2024-04-01 11:20:00,154.71,154.86,154.57,154.83,181194.0,153.781,153.9301,153.6418,153.9003,181194.0
2024-04-01 11:25:00,154.83,154.99,154.82,154.98,219266.0,153.9003,154.0593,153.8903,154.0494,219266.0
2024-04-01 11:30:00,154.99,155.28,154.97,155.19,209302.0,154.0593,154.3476,154.0394,154.2581,209302.0
2024-04-01 11:35:00,155.19,155.28,155.13,155.2,262224.0,154.2581,154.3476,154.1985,154.2681,262224.0
2024-04-01 11:40:00,155.2,155.33,155.19,155.32,222243.0,154.2681,154.3973,154.2581,154.3873,222243.0
2024-04-01 11:45:00,155.32,155.54,155.19,155.24,351674.0,154.3873,154.606,154.2581,154.3078,351674.0
2024-04-01 11:50:00,155.24,155.27,154.82,154.83,206839.0,154.3078,154.3376,153.8903,153.9003,206839.0
2024-04-01 11:55:00,154.84,154.9,154.68,154.76,162737.0,153.9102,153.9699,153.7512,153.8307,162737.0
2024-04-01 12:00:00,154.76,155.12,154.73,155.12,152122.0,153.8307,154.1885,153.8009,154.1885,152122.0
2024-04-01 12:05:00,155.12,155.27,155.11,155.2,159092.0,154.1885,154.3376,154.1786,154.2681,159092.0
2024-04-01 12:10:00,155.2,155.21,155.0,155.04,147236.0,154.2681,154.278,154.0693,154.109,147236.0
2024-04-01 12:15:00,155.03,155.14,154.98,155.0,153163.0,154.0991,154.2084,154.0494,154.0693,153163.0
2024-04-01 12:20:00,155.0,155.1,154.9,154.97,140213.0,154.0693,154.1687,153.9699,154.0394,140213.0
2024-04-01 12:25:00,154.96,155.05,154.9,154.92,116408.0,154.0295,154.119,153.9699,153.9897,116408.0
2024-04-01 12:30:00,154.93,155.08,154.91,155.05,122892.0,153.9997,154.1488,153.9798,154.119,122892.0
2024-04-01 12:35:00,155.05,155.12,154.95,155.09,121981.0,154.119,154.1885,154.0196,154.1587,121981.0
2024-04-01 12:40:00,155.09,155.24,155.08,155.22,149790.0,154.1587,154.3078,154.1488,154.2879,149790.0
2024-04-01 12:45:00,155.22,155.24,154.98,154.99,112715.0,154.2879,154.3078,154.0494,154.0593,112715.0
2024-04-01 12:50:00,154.99,155.06,154.96,154.97,109933.0,154.0593,154.1289,154.0295,154.0394,109933.0
2024-04-01 12:55:00,154.97,155.01,154.9,154.92,93142.0,154.0394,154.0792,153.9699,153.9897,93142.0
2024-04-01 13:00:00,154.92,155.0,154.84,155.0,99079.0,153.9897,154.0693,153.9102,154.0693,99079.0
2024-04-01 13:05:00,154.99,155.03,154.89,154.97,100218.0,154.0593,154.0991,153.9599,154.0394,100218.0
2024-04-01 13:10:00,154.97,154.98,154.86,154.91,85375.0,154.0394,154.0494,153.9301,153.9798,85375.0
2024-04-01 13:15:00,154.9,155.04,154.86,155.03,151943.0,153.9699,154.109,153.9301,154.0991,151943.0
2024-04-01 13:20:00,155.04,155.11,154.94,154.97,105657.0,154.109,154.1786,154.0096,154.0394,105657.0
2024-04-01 13:25:00,154.96,155.12,154.94,155.09,90564.0,154.0295,154.1885,154.0096,154.1587,90564.0
2024-04-01 13:30:00,155.09,155.14,154.95,155.0,122938.0,154.1587,154.2084,154.0196,154.0693,122938.0
2024-04-01 13:35:00,154.99,155.04,154.77,154.86,135467.0,154.0593,154.109,153.8406,153.9301,135467.0
2024-04-01 13:40:00,154.85,154.97,154.77,154.89,126524.0,153.9202,154.0394,153.8406,153.9599,126524.0
2024-04-01 13:45:00,154.89,154.91,154.75,154.78,108612.0,153.9599,153.9798,153.8208,153.8506,108612.0
2024-04-01 13:50:00,154.8,154.88,154.74,154.85,109929.0,153.8705,153.95,153.8108,153.9202,109929.0
2024-04-01 13:55:00,154.84,155.0,154.83,154.97,134809.0,153.9102,154.0693,153.9003,154.0394,134809.0
2024-04-01 14:00:00,154.97,155.08,154.93,155.03,120731.0,154.0394,154.1488,153.9997,154.0991,120731.0
2024-04-01 14:05:00,155.04,155.04,154.82,154.86,121517.0,154.109,154.109,153.8903,153.9301,121517.0
2024-04-01 14:10:00,154.87,154.93,154.73,154.85,107832.0,153.94,153.9997,153.8009,153.9202,107832.0
2024-04-01 14:15:00,154.86,155.03,154.79,155.02,102891.0,153.9301,154.0991,153.8605,154.0891,102891.0
2024-04-01 14:20:00,155.02,155.1,154.9,155.1,114182.0,154.0891,154.1687,153.9699,154.1687,114182.0
2024-04-01 14:25:00,155.1,155.17,155.06,155.08,111135.0,154.1687,154.2382,154.1289,154.1488,111135.0
2024-04-01 14:30:00,155.08,155.17,155.07,155.09,96424.0,154.1488,154.2382,154.1388,154.1587,96424.0
2024-04-01 14:35:00,155.08,155.24,155.05,155.15,145149.0,154.1488,154.3078,154.119,154.2184,145149.0
2024-04-01 14:40:00,155.14,155.17,154.91,154.99,154731.0,154.2084,154.2382,153.9798,154.0593,154731.0
2024-04-01 14:45:00,155.0,155.04,154.97,155.03,84053.0,154.0693,154.109,154.0394,154.0991,84053.0
2024-04-01 14:50:00,155.03,155.07,154.99,155.06,117220.0,154.0991,154.1388,154.0593,154.1289,117220.0
2024-04-01 14:55:00,155.07,155.12,154.99,155.07,102809.0,154.1388,154.1885,154.0593,154.1388,102809.0
2024-04-01 15:00:00,155.07,155.15,154.96,155.14,163918.0,154.1388,154.2184,154.0295,154.2084,163918.0
2024-04-01 15:05:00,155.15,155.28,155.12,155.15,167980.0,154.2184,154.3476,154.1885,154.2184,167980.0
2024-04-01 15:10:00,155.15,155.16,154.93,154.98,119912.0,154.2184,154.2283,153.9997,154.0494,119912.0
2024-04-01 15:15:00,154.99,155.07,154.91,154.93,131898.0,154.0593,154.1388,153.9798,153.9997,131898.0
2024-04-01 15:20:00,154.94,155.12,154.93,154.97,137389.0,154.0096,154.1885,153.9997,154.0394,137389.0
2024-04-01 15:25:00,154.96,155.06,154.9,154.99,167319.0,154.0295,154.1289,153.9699,154.0593,167319.0
2024-04-01 15:30:00,154.99,155.1,154.96,155.06,196123.0,154.0593,154.1687,154.0295,154.1289,196123.0
2024-04-01 15:35:00,155.05,155.12,154.87,154.95,194262.0,154.119,154.1885,153.94,154.0196,194262.0
2024-04-01 15:40:00,154.95,155.07,154.91,155.03,225652.0,154.0196,154.1388,153.9798,154.0991,225652.0
2024-04-01 15:45:00,155.04,155.18,154.98,155.08,379792.0,154.109,154.2482,154.0494,154.1488,379792.0
2024-04-01 15:50:00,155.08,155.36,155.07,155.3,739651.0,154.1488,154.4271,154.1388,154.3675,739651.0
2024-04-01 15:55:00,155.3,155.74,155.24,155.45,2060668.0,154.3675,154.8048,154.3078,154.5166,2060668.0
2024-04-02 09:30:00,153.5,154.05,153.16,153.42,1485301.0,152.5783,153.125,152.2403,152.4988,1485301.0
2024-04-02 09:35:00,153.41,153.66,152.6,152.6,556341.0,152.4888,152.7373,151.6837,151.6837,556341.0
2024-04-02 09:40:00,152.6,152.88,152.51,152.67,549883.0,151.6837,151.962,151.5942,151.7533,549883.0
2024-04-02 09:45:00,152.66,152.77,152.15,152.28,442850.0,151.7433,151.8527,151.2364,151.3656,442850.0
2024-04-02 09:50:00,152.29,153.12,152.26,152.97,336199.0,151.3755,152.2006,151.3457,152.0515,336199.0
2024-04-02 09:55:00,152.97,153.15,152.62,153.02,398928.0,152.0515,152.2304,151.7036,152.1012,398928.0
2024-04-02 10:00:00,153.05,153.43,152.65,153.41,486567.0,152.131,152.5087,151.7334,152.4888,486567.0
2024-04-02 10:05:00,153.43,153.44,152.96,153.2,250910.0,152.5087,152.5186,152.0415,152.2801,250910.0
2024-04-02 10:10:00,153.18,153.4,153.13,153.39,233399.0,152.2602,152.4789,152.2105,152.4689,233399.0
2024-04-02 10:15:00,153.39,153.6,153.37,153.53,280285.0,152.4689,152.6777,152.4491,152.6081,280285.0
2024-04-02 10:20:00,153.52,153.87,153.28,153.8,265227.0,152.5982,152.9461,152.3596,152.8765,265227.0
2024-04-02 10:25:00,153.78,153.82,153.34,153.39,328043.0,152.8566,152.8964,152.4192,152.4689,328043.0
2024-04-02 10:30:00,153.38,153.58,153.23,153.27,145051.0,152.459,152.6578,152.3099,152.3497,145051.0
2024-04-02 10:35:00,153.27,153.32,153.09,153.11,279004.0,152.3497,152.3994,152.1707,152.1906,279004.0
2024-04-02 10:40:00,153.12,153.29,153.11,153.21,146001.0,152.2006,152.3695,152.1906,152.29,146001.0
2024-04-02 10:45:00,153.21,153.3,153.1,153.13,148493.0,152.29,152.3795,152.1807,152.2105,148493.0
2024-04-02 10:50:00,153.12,153.15,152.94,153.09,200013.0,152.2006,152.2304,152.0216,152.1707,200013.0
2024-04-02 10:55:00,153.09,153.11,152.92,153.01,182703.0,152.1707,152.1906,152.0018,152.0912,182703.0
2024-04-02 11:00:00,153.02,153.14,152.87,152.93,115962.0,152.1012,152.2204,151.9521,152.0117,115962.0
2024-04-02 11:05:00,152.92,153.07,152.75,152.79,155242.0,152.0018,152.1509,151.8328,151.8725,155242.0
2024-04-02 11:10:00,152.79,152.96,152.73,152.93,316978.0,151.8725,152.0415,151.8129,152.0117,316978.0
2024-04-02 11:15:00,152.93,153.08,152.78,153.08,177102.0,152.0117,152.1608,151.8626,152.1608,177102.0
2024-04-02 11:20:00,153.09,153.19,153.02,153.19,102972.0,152.1707,152.2701,152.1012,152.2701,102972.0
2024-04-02 11:25:00,153.19,153.2,153.02,153.12,143124.0,152.2701,152.2801,152.1012,152.2006,143124.0
2024-04-02 11:30:00,153.13,153.24,153.09,153.19,170272.0,152.2105,152.3198,152.1707,152.2701,170272.0
2024-04-02 11:35:00,153.19,153.47,153.18,153.46,202216.0,152.2701,152.5485,152.2602,152.5385,202216.0
2024-04-02 11:40:00,153.47,153.61,153.39,153.5,119895.0,152.5485,152.6876,152.4689,152.5783,119895.0
2024-04-02 11:45:00,153.51,153.63,153.45,153.54,93223.0,152.5882,152.7075,152.5286,152.618,93223.0
2024-04-02 11:50:00,153.54,153.54,153.37,153.41,91993.0,152.618,152.618,152.4491,152.4888,91993.0
2024-04-02 11:55:00,153.41,153.52,153.4,153.51,81200.0,152.4888,152.5982,152.4789,152.5882,81200.0
2024-04-02 12:00:00,153.5,153.72,153.5,153.7,95928.0,152.5783,152.797,152.5783,152.7771,95928.0
2024-04-02 12:05:00,153.69,153.69,153.58,153.69,50682.0,152.7671,152.7671,152.6578,152.7671,50682.0
2024-04-02 12:10:00,153.67,153.7,153.55,153.6,102510.0,152.7473,152.7771,152.628,152.6777,102510.0
2024-04-02 12:15:00,153.59,153.62,153.4,153.51,107064.0,152.6677,152.6976,152.4789,152.5882,107064.0
2024-04-02 12:20:00,153.49,153.61,153.45,153.58,84948.0,152.5683,152.6876,152.5286,152.6578,84948.0
2024-04-02 12:25:00,153.58,153.87,153.55,153.87,116512.0,152.6578,152.9461,152.628,152.9461,116512.0
2024-04-02 12:30:00,153.87,153.88,153.78,153.87,128423.0,152.9461,152.956,152.8566,152.9461,128423.0
2024-04-02 12:35:00,153.87,153.98,153.72,153.78,124288.0,152.9461,153.0554,152.797,152.8566,124288.0
2024-04-02 12:40:00,153.78,153.86,153.65,153.65,89008.0,152.8566,152.9361,152.7274,152.7274,89008.0
2024-04-02 12:45:00,153.66,153.86,153.65,153.79,134399.0,152.7373,152.9361,152.7274,152.8665,134399.0
2024-04-02 12:50:00,153.78,153.83,153.72,153.8,79559.0,152.8566,152.9063,152.797,152.8765,79559.0
2024-04-02 12:55:00,153.8,153.82,153.75,153.75,132711.0,152.8765,152.8964,152.8268,152.8268,132711.0
2024-04-02 13:00:00,153.78,154.0,153.75,153.89,162134.0,152.8566,153.0753,152.8268,152.9659,162134.0
2024-04-02 13:05:00,153.9,153.92,153.64,153.69,86635.0,152.9759,152.9958,152.7174,152.7671,86635.0
2024-04-02 13:10:00,153.69,153.74,153.59,153.6,65828.0,152.7671,152.8168,152.6677,152.6777,65828.0
2024-04-02 13:15:00,153.59,153.72,153.59,153.66,71268.0,152.6677,152.797,152.6677,152.7373,71268.0
2024-04-02 13:20:00,153.66,153.71,153.59,153.66,71207.0,152.7373,152.787,152.6677,152.7373,71207.0
2024-04-02 13:25:00,153.66,153.73,153.62,153.72,57199.0,152.7373,152.8069,152.6976,152.797,57199.0
2024-04-02 13:30:00,153.72,153.77,153.57,153.63,150376.0,152.797,152.8467,152.6479,152.7075,150376.0
2024-04-02 13:35:00,153.64,153.73,153.62,153.71,93967.0,152.7174,152.8069,152.6976,152.787,93967.0
2024-04-02 13:40:00,153.71,153.81,153.68,153.74,76313.0,152.787,152.8864,152.7572,152.8168,76313.0
2024-04-02 13:45:00,153.75,153.99,153.75,153.99,71404.0,152.8268,153.0653,152.8268,153.0653,71404.0
2024-04-02 13:50:00,153.99,154.04,153.83,153.91,123580.0,153.0653,153.115,152.9063,152.9858,123580.0
2024-04-02 13:55:00,153.91,154.07,153.85,154.04,83135.0,152.9858,153.1449,152.9262,153.115,83135.0
2024-04-02 14:00:00,154.05,154.09,153.96,154.0,68691.0,153.125,153.1647,153.0355,153.0753,68691.0
2024-04-02 14:05:00,154.0,154.11,153.92,154.06,82937.0,153.0753,153.1846,152.9958,153.1349,82937.0
2024-04-02 14:10:00,154.06,154.11,153.97,153.97,98055.0,153.1349,153.1846,153.0455,153.0455,98055.0
2024-04-02 14:15:00,153.97,154.17,153.97,154.09,82081.0,153.0455,153.2443,153.0455,153.1647,82081.0
2024-04-02 14:20:00,154.08,154.18,153.97,153.99,87750.0,153.1548,153.2542,153.0455,153.0653,87750.0
2024-04-02 14:25:00,153.98,154.04,153.9,153.9,71153.0,153.0554,153.115,152.9759,152.9759,71153.0
2024-04-02 14:30:00,153.91,154.02,153.9,153.96,64549.0,152.9858,153.0952,152.9759,153.0355,64549.0
2024-04-02 14:35:00,153.95,153.96,153.83,153.87,76635.0,153.0256,153.0355,152.9063,152.9461,76635.0
2024-04-02 14:40:00,153.87,153.96,153.85,153.89,110742.0,152.9461,153.0355,152.9262,152.9659,110742.0
2024-04-02 14:45:00,153.9,153.9,153.72,153.77,96193.0,152.9759,152.9759,152.797,152.8467,96193.0
2024-04-02 14:50:00,153.76,153.98,153.76,153.92,72559.0,152.8367,153.0554,152.8367,152.9958,72559.0
2024-04-02 14:55:00,153.93,153.99,153.9,153.93,64548.0,153.0057,153.0653,152.9759,153.0057,64548.0
2024-04-02 15:00:00,153.93,154.01,153.9,154.0,109938.0,153.0057,153.0852,152.9759,153.0753,109938.0
2024-04-02 15:05:00,154.0,154.32,153.99,154.16,262384.0,153.0753,153.3934,153.0653,153.2343,262384.0
2024-04-02 15:10:00,154.16,154.28,154.03,154.06,137174.0,153.2343,153.3536,153.1051,153.1349,137174.0
2024-04-02 15:15:00,154.06,154.13,153.98,154.03,129892.0,153.1349,153.2045,153.0554,153.1051,129892.0
2024-04-02 15:20:00,154.03,154.24,154.02,154.24,111934.0,153.1051,153.3138,153.0952,153.3138,111934.0
2024-04-02 15:25:00,154.23,154.44,154.23,154.28,153943.0,153.3039,153.5126,153.3039,153.3536,153943.0
2024-04-02 15:30:00,154.28,154.51,154.22,154.5,164805.0,153.3536,153.5822,153.294,153.5723,164805.0
2024-04-02 15:35:00,154.5,154.52,154.4,154.49,167016.0,153.5723,153.5921,153.4729,153.5623,167016.0
2024-04-02 15:40:00,154.5,154.51,154.39,154.5,160016.0,153.5723,153.5822,153.4629,153.5723,160016.0
2024-04-02 15:45:00,154.5,154.6,154.43,154.59,199888.0,153.5723,153.6717,153.5027,153.6617,199888.0
2024-04-02 15:50:00,154.6,154.67,154.41,154.56,485851.0,153.6717,153.7412,153.4828,153.6319,485851.0
2024-04-02 15:55:00,154.56,154.7,154.45,154.62,1234456.0,153.6319,153.7711,153.5226,153.6915,1234456.0
2024-04-03 09:30:00,153.58,153.99,152.73,152.91,1134003.0,152.6578,153.0653,151.8129,151.9918,1134003.0
2024-04-03 09:35:00,152.92,153.3,152.87,153.17,394996.0,152.0018,152.3795,151.9521,152.2503,394996.0
2024-04-03 09:40:00,153.16,153.41,153.11,153.13,276631.0,152.2403,152.4888,152.1906,152.2105,276631.0
2024-04-03 09:45:00,153.15,153.69,153.09,153.65,263079.0,152.2304,152.7671,152.1707,152.7274,263079.0
2024-04-03 09:50:00,153.65,153.74,153.48,153.71,208314.0,152.7274,152.8168,152.5584,152.787,208314.0
2024-04-03 09:55:00,153.71,153.84,153.52,153.69,359126.0,152.787,152.9162,152.5982,152.7671,359126.0
2024-04-03 10:00:00,153.73,154.41,153.73,154.34,404673.0,152.8069,153.4828,152.8069,153.4132,404673.0
2024-04-03 10:05:00,154.34,154.55,154.32,154.42,420958.0,153.4132,153.622,153.3934,153.4927,420958.0
2024-04-03 10:10:00,154.4,154.78,154.33,154.41,300395.0,153.4729,153.8506,153.4033,153.4828,300395.0
2024-04-03 10:15:00,154.42,154.57,154.11,154.16,265880.0,153.4927,153.6418,153.1846,153.2343,265880.0
2024-04-03 10:20:00,154.16,154.21,154.01,154.13,174236.0,153.2343,153.284,153.0852,153.2045,174236.0
2024-04-03 10:25:00,154.13,154.34,154.05,154.06,196585.0,153.2045,153.4132,153.125,153.1349,196585.0
2024-04-03 10:30:00,154.06,154.22,153.86,154.18,267046.0,153.1349,153.294,152.9361,153.2542,267046.0
2024-04-03 10:35:00,154.18,154.29,154.01,154.01,240146.0,153.2542,153.3635,153.0852,153.0852,240146.0
2024-04-03 10:40:00,154.02,154.18,153.98,154.11,202045.0,153.0952,153.2542,153.0554,153.1846,202045.0
2024-04-03 10:45:00,154.12,154.17,153.85,153.93,179078.0,153.1946,153.2443,152.9262,153.0057,179078.0
2024-04-03 10:50:00,153.93,154.1,153.81,153.9,143439.0,153.0057,153.1747,152.8864,152.9759,143439.0
2024-04-03 10:55:00,153.9,154.14,153.81,154.06,216591.0,152.9759,153.2144,152.8864,153.1349,216591.0
2024-04-03 11:00:00,154.07,154.35,154.07,154.18,200080.0,153.1449,153.4232,153.1449,153.2542,200080.0
2024-04-03 11:05:00,154.19,154.3,153.97,154.03,159660.0,153.2641,153.3735,153.0455,153.1051,159660.0
2024-04-03 11:10:00,154.03,154.31,154.02,154.09,305439.0,153.1051,153.3834,153.0952,153.1647,305439.0
2024-04-03 11:15:00,154.11,154.26,153.93,154.0,138312.0,153.1846,153.3337,153.0057,153.0753,138312.0
2024-04-03 11:20:00,153.99,154.04,153.9,153.97,101066.0,153.0653,153.115,152.9759,153.0455,101066.0
2024-04-03 11:25:00,153.97,154.09,153.94,153.98,112936.0,153.0455,153.1647,153.0156,153.0554,112936.0
2024-04-03 11:30:00,153.97,154.14,153.97,154.04,120839.0,153.0455,153.2144,153.0455,153.115,120839.0
2024-04-03 11:35:00,154.04,154.14,154.01,154.06,80847.0,153.115,153.2144,153.0852,153.1349,80847.0
2024-04-03 11:40:00,154.08,154.16,153.99,154.14,84176.0,153.1548,153.2343,153.0653,153.2144,84176.0
2024-04-03 11:45:00,154.14,154.28,154.01,154.22,123646.0,153.2144,153.3536,153.0852,153.294,123646.0
2024-04-03 11:50:00,154.21,154.24,154.03,154.2,101488.0,153.284,153.3138,153.1051,153.2741,101488.0
2024-04-03 11:55:00,154.19,154.25,154.11,154.19,111673.0,153.2641,153.3238,153.1846,153.2641,111673.0
2024-04-03 12:00:00,154.19,154.21,153.97,154.0,135361.0,153.2641,153.284,153.0455,153.0753,135361.0
2024-04-03 12:05:00,153.99,154.23,153.97,154.22,90801.0,153.0653,153.3039,153.0455,153.294,90801.0
2024-04-03 12:10:00,154.21,154.61,154.14,154.6,142284.0,153.284,153.6816,153.2144,153.6717,142284.0
2024-04-03 12:15:00,154.59,154.64,154.49,154.63,184218.0,153.6617,153.7114,153.5623,153.7015,184218.0
2024-04-03 12:20:00,154.63,154.77,154.43,154.55,165568.0,153.7015,153.8406,153.5027,153.622,165568.0
2024-04-03 12:25:00,154.56,154.6,154.31,154.47,90614.0,153.6319,153.6717,153.3834,153.5424,90614.0
2024-04-03 12:30:00,154.46,154.57,154.39,154.51,77542.0,153.5325,153.6418,153.4629,153.5822,77542.0
2024-04-03 12:35:00,154.5,154.51,154.01,154.05,135896.0,153.5723,153.5822,153.0852,153.125,135896.0
2024-04-03 12:40:00,154.1,154.4,154.08,154.33,79027.0,153.1747,153.4729,153.1548,153.4033,79027.0
2024-04-03 12:45:00,154.33,154.56,154.28,154.53,70278.0,153.4033,153.6319,153.3536,153.6021,70278.0
2024-04-03 12:50:00,154.53,154.65,154.5,154.63,70769.0,153.6021,153.7214,153.5723,153.7015,70769.0
2024-04-03 12:55:00,154.62,154.68,154.49,154.64,85490.0,153.6915,153.7512,153.5623,153.7114,85490.0
2024-04-03 13:00:00,154.64,154.83,154.64,154.78,102406.0,153.7114,153.9003,153.7114,153.8506,102406.0
2024-04-03 13:05:00,154.77,154.84,154.71,154.75,79253.0,153.8406,153.9102,153.781,153.8208,79253.0
2024-04-03 13:10:00,154.75,154.84,154.68,154.75,68438.0,153.8208,153.9102,153.7512,153.8208,68438.0
2024-04-03 13:15:00,154.74,154.79,154.68,154.69,62810.0,153.8108,153.8605,153.7512,153.7611,62810.0
2024-04-03 13:20:00,154.69,154.7,154.54,154.55,86285.0,153.7611,153.7711,153.612,153.622,86285.0
2024-04-03 13:25:00,154.55,154.66,154.54,154.59,74639.0,153.622,153.7313,153.612,153.6617,74639.0
2024-04-03 13:30:00,154.58,154.6,154.36,154.43,66822.0,153.6518,153.6717,153.4331,153.5027,66822.0
2024-04-03 13:35:00,154.44,154.45,154.36,154.36,62185.0,153.5126,153.5226,153.4331,153.4331,62185.0
2024-04-03 13:40:00,154.37,154.52,154.33,154.42,69937.0,153.443,153.5921,153.4033,153.4927,69937.0
2024-04-03 13:45:00,154.42,154.57,154.41,154.52,61005.0,153.4927,153.6418,153.4828,153.5921,61005.0
2024-04-03 13:50:00,154.52,154.57,154.46,154.52,97268.0,153.5921,153.6418,153.5325,153.5921,97268.0
2024-04-03 13:55:00,154.52,154.6,154.51,154.59,57701.0,153.5921,153.6717,153.5822,153.6617,57701.0
2024-04-03 14:00:00,154.59,154.66,154.55,154.65,71503.0,153.6617,153.7313,153.622,153.7214,71503.0
2024-04-03 14:05:00,154.65,154.8,154.63,154.76,90828.0,153.7214,153.8705,153.7015,153.8307,90828.0
2024-04-03 14:10:00,154.76,154.76,154.58,154.6,104394.0,153.8307,153.8307,153.6518,153.6717,104394.0
2024-04-03 14:15:00,154.6,154.62,154.51,154.59,111868.0,153.6717,153.6915,153.5822,153.6617,111868.0
2024-04-03 14:20:00,154.59,154.74,154.59,154.71,88488.0,153.6617,153.8108,153.6617,153.781,88488.0
2024-04-03 14:25:00,154.71,154.75,154.56,154.73,139711.0,153.781,153.8208,153.6319,153.8009,139711.0
2024-04-03 14:30:00,154.74,154.77,154.58,154.75,122419.0,153.8108,153.8406,153.6518,153.8208,122419.0
2024-04-03 14:35:00,154.76,154.89,154.74,154.74,151264.0,153.8307,153.9599,153.8108,153.8108,151264.0
2024-04-03 14:40:00,154.75,154.84,154.63,154.69,78467.0,153.8208,153.9102,153.7015,153.7611,78467.0
2024-04-03 14:45:00,154.69,154.73,154.58,154.58,89532.0,153.7611,153.8009,153.6518,153.6518,89532.0
2024-04-03 14:50:00,154.59,154.65,154.53,154.62,86853.0,153.6617,153.7214,153.6021,153.6915,86853.0
2024-04-03 14:55:00,154.61,154.67,154.58,154.66,102499.0,153.6816,153.7412,153.6518,153.7313,102499.0
2024-04-03 15:00:00,154.65,154.7,154.62,154.69,77791.0,153.7214,153.7711,153.6915,153.7611,77791.0
2024-04-03 15:05:00,154.68,154.72,154.63,154.69,50726.0,153.7512,153.7909,153.7015,153.7611,50726.0
2024-04-03 15:10:00,154.7,154.71,154.31,154.39,416132.0,153.7711,153.781,153.3834,153.4629,416132.0
2024-04-03 15:15:00,154.38,154.53,154.05,154.45,250892.0,153.453,153.6021,153.125,153.5226,250892.0
2024-04-03 15:20:00,154.45,154.51,154.25,154.27,127650.0,153.5226,153.5822,153.3238,153.3437,127650.0
2024-04-03 15:25:00,154.28,154.34,154.12,154.27,142768.0,153.3536,153.4132,153.1946,153.3437,142768.0
2024-04-03 15:30:00,154.27,154.33,154.13,154.33,154547.0,153.3437,153.4033,153.2045,153.4033,154547.0
2024-04-03 15:35:00,154.33,154.61,154.33,154.55,122332.0,153.4033,153.6816,153.4033,153.622,122332.0
2024-04-03 15:40:00,154.55,154.63,154.52,154.61,106913.0,153.622,153.7015,153.5921,153.6816,106913.0
2024-04-03 15:45:00,154.61,154.79,154.61,154.76,164734.0,153.6816,153.8605,153.6816,153.8307,164734.0
2024-04-03 15:50:00,154.76,154.92,154.64,154.88,479270.0,153.8307,153.9897,153.7114,153.95,479270.0
2024-04-03 15:55:00,154.87,155.08,154.73,154.92,1452649.0,153.94,154.1488,153.8009,153.9897,1452649.0
2024-04-04 09:30:00,153.51,153.84,152.18,153.22,2191530.0,152.5882,152.9162,151.2662,152.3,2191530.0
2024-04-04 09:35:00,153.27,153.89,152.96,153.31,1011831.0,152.3497,152.9659,152.0415,152.3894,1011831.0
2024-04-04 09:40:00,153.31,153.98,153.07,153.61,936223.0,152.3894,153.0554,152.1509,152.6876,936223.0
2024-04-04 09:45:00,153.61,153.81,153.2,153.28,439853.0,152.6876,152.8864,152.2801,152.3596,439853.0
2024-04-04 09:50:00,153.32,153.32,152.51,152.53,870707.0,152.3994,152.3994,151.5942,151.6141,870707.0
2024-04-04 09:55:00,152.53,152.9,152.21,152.63,680628.0,151.6141,151.9819,151.296,151.7135,680628.0
2024-04-04 10:00:00,152.61,152.8,152.4,152.52,487915.0,151.6936,151.8825,151.4849,151.6042,487915.0
2024-04-04 10:05:00,152.5,152.64,152.25,152.53,431984.0,151.5843,151.7234,151.3358,151.6141,431984.0
2024-04-04 10:10:00,152.56,153.14,152.53,153.13,530852.0,151.6439,152.2204,151.6141,152.2105,530852.0
2024-04-04 10:15:00,153.12,153.32,153.0,153.08,297488.0,152.2006,152.3994,152.0813,152.1608,297488.0
2024-04-04 10:20:00,153.08,153.18,152.97,153.17,262562.0,152.1608,152.2602,152.0515,152.2503,262562.0
2024-04-04 10:25:00,153.18,153.22,152.99,153.06,202748.0,152.2602,152.3,152.0713,152.1409,202748.0
2024-04-04 10:30:00,153.07,153.37,153.03,153.28,222422.0,152.1509,152.4491,152.1111,152.3596,222422.0
2024-04-04 10:35:00,153.29,153.37,153.03,153.27,212883.0,152.3695,152.4491,152.1111,152.3497,212883.0
2024-04-04 10:40:00,153.27,153.37,153.16,153.33,132992.0,152.3497,152.4491,152.2403,152.4093,132992.0
2024-04-04 10:45:00,153.32,153.54,153.3,153.49,157708.0,152.3994,152.618,152.3795,152.5683,157708.0
2024-04-04 10:50:00,153.48,153.5,153.27,153.35,168769.0,152.5584,152.5783,152.3497,152.4292,168769.0
2024-04-04 10:55:00,153.33,153.5,153.33,153.38,153553.0,152.4093,152.5783,152.4093,152.459,153553.0
2024-04-04 11:00:00,153.38,153.72,153.36,153.7,275926.0,152.459,152.797,152.4391,152.7771,275926.0
2024-04-04 11:05:00,153.69,153.76,153.54,153.62,134064.0,152.7671,152.8367,152.618,152.6976,134064.0
2024-04-04 11:10:00,153.61,153.9,153.56,153.87,163505.0,152.6876,152.9759,152.6379,152.9461,163505.0
2024-04-04 11:15:00,153.87,153.94,153.69,153.75,178967.0,152.9461,153.0156,152.7671,152.8268,178967.0
2024-04-04 11:20:00,153.75,153.88,153.63,153.69,171994.0,152.8268,152.956,152.7075,152.7671,171994.0
2024-04-04 11:25:00,153.69,153.76,153.56,153.72,171706.0,152.7671,152.8367,152.6379,152.797,171706.0
2024-04-04 11:30:00,153.71,153.97,153.7,153.87,105499.0,152.787,153.0455,152.7771,152.9461,105499.0
2024-04-04 11:35:00,153.88,154.1,153.82,154.05,156354.0,152.956,153.1747,152.8964,153.125,156354.0
2024-04-04 11:40:00,154.05,154.26,153.99,154.25,188244.0,153.125,153.3337,153.0653,153.3238,188244.0
2024-04-04 11:45:00,154.25,154.29,154.13,154.22,118606.0,153.3238,153.3635,153.2045,153.294,118606.0
2024-04-04 11:50:00,154.22,154.38,154.17,154.34,155610.0,153.294,153.453,153.2443,153.4132,155610.0
2024-04-04 11:55:00,154.34,154.55,154.34,154.54,197042.0,153.4132,153.622,153.4132,153.612,197042.0
2024-04-04 12:00:00,154.55,154.58,154.39,154.55,239471.0,153.622,153.6518,153.4629,153.622,239471.0
2024-04-04 12:05:00,154.56,154.77,154.53,154.62,322087.0,153.6319,153.8406,153.6021,153.6915,322087.0
2024-04-04 12:10:00,154.62,154.73,154.47,154.49,150411.0,153.6915,153.8009,153.5424,153.5623,150411.0
2024-04-04 12:15:00,154.5,154.56,154.38,154.45,164018.0,153.5723,153.6319,153.453,153.5226,164018.0
2024-04-04 12:20:00,154.44,154.52,154.32,154.35,131596.0,153.5126,153.5921,153.3934,153.4232,131596.0
2024-04-04 12:25:00,154.36,154.55,154.35,154.53,82069.0,153.4331,153.622,153.4232,153.6021,82069.0
2024-04-04 12:30:00,154.53,154.54,154.42,154.46,77618.0,153.6021,153.612,153.4927,153.5325,77618.0
2024-04-04 12:35:00,154.46,154.52,154.31,154.32,108221.0,153.5325,153.5921,153.3834,153.3934,108221.0
2024-04-04 12:40:00,154.31,154.37,154.13,154.2,116048.0,153.3834,153.443,153.2045,153.2741,116048.0
2024-04-04 12:45:00,154.2,154.27,154.16,154.22,91797.0,153.2741,153.3437,153.2343,153.294,91797.0
2024-04-04 12:50:00,154.23,154.44,154.21,154.36,77454.0,153.3039,153.5126,153.284,153.4331,77454.0
2024-04-04 12:55:00,154.36,154.36,154.12,154.23,59012.0,153.4331,153.4331,153.1946,153.3039,59012.0
2024-04-04 13:00:00,154.23,154.3,154.19,154.28,73485.0,153.3039,153.3735,153.2641,153.3536,73485.0
2024-04-04 13:05:00,154.28,154.45,154.27,154.44,103661.0,153.3536,153.5226,153.3437,153.5126,103661.0
2024-04-04 13:10:00,154.45,154.49,154.3,154.35,65770.0,153.5226,153.5623,153.3735,153.4232,65770.0
2024-04-04 13:15:00,154.34,154.43,154.28,154.43,94668.0,153.4132,153.5027,153.3536,153.5027,94668.0
2024-04-04 13:20:00,154.43,154.44,154.3,154.32,77808.0,153.5027,153.5126,153.3735,153.3934,77808.0
2024-04-04 13:25:00,154.32,154.46,154.29,154.46,79024.0,153.3934,153.5325,153.3635,153.5325,79024.0
2024-04-04 13:30:00,154.45,154.5,154.4,154.5,108055.0,153.5226,153.5723,153.4729,153.5723,108055.0
2024-04-04 13:35:00,154.5,154.58,154.46,154.5,130968.0,153.5723,153.6518,153.5325,153.5723,130968.0
2024-04-04 13:40:00,154.5,154.51,154.29,154.35,100276.0,153.5723,153.5822,153.3635,153.4232,100276.0
2024-04-04 13:45:00,154.34,154.35,154.2,154.32,81513.0,153.4132,153.4232,153.2741,153.3934,81513.0
2024-04-04 13:50:00,154.31,154.37,154.27,154.32,53954.0,153.3834,153.443,153.3437,153.3934,53954.0
2024-04-04 13:55:00,154.31,154.37,154.07,154.09,103419.0,153.3834,153.443,153.1449,153.1647,103419.0
2024-04-04 14:00:00,154.08,154.08,153.81,153.9,116904.0,153.1548,153.1548,152.8864,152.9759,116904.0
2024-04-04 14:05:00,153.89,153.99,153.64,153.66,125774.0,152.9659,153.0653,152.7174,152.7373,125774.0
2024-04-04 14:10:00,153.66,153.67,153.29,153.31,166356.0,152.7373,152.7473,152.3695,152.3894,166356.0
2024-04-04 14:15:00,153.31,153.35,153.07,153.18,171624.0,152.3894,152.4292,152.1509,152.2602,171624.0
2024-04-04 14:20:00,153.18,153.34,153.09,153.31,128283.0,152.2602,152.4192,152.1707,152.3894,128283.0
2024-04-04 14:25:00,153.31,153.35,152.76,152.81,236727.0,152.3894,152.4292,151.8427,151.8924,236727.0
2024-04-04 14:30:00,152.81,152.81,152.42,152.46,304254.0,151.8924,151.8924,151.5048,151.5445,304254.0
2024-04-04 14:35:00,152.48,152.94,152.46,152.78,184653.0,151.5644,152.0216,151.5445,151.8626,184653.0
2024-04-04 14:40:00,152.77,152.77,152.23,152.28,202440.0,151.8527,151.8527,151.3159,151.3656,202440.0
2024-04-04 14:45:00,152.28,152.63,152.26,152.51,172852.0,151.3656,151.7135,151.3457,151.5942,172852.0
2024-04-04 14:50:00,152.5,152.5,152.12,152.15,184818.0,151.5843,151.5843,151.2066,151.2364,184818.0
2024-04-04 14:55:00,152.15,152.18,151.82,152.11,357048.0,151.2364,151.2662,150.9084,151.1966,357048.0
2024-04-04 15:00:00,152.09,152.19,151.79,151.96,283239.0,151.1767,151.2761,150.8785,151.0475,283239.0
2024-04-04 15:05:00,151.96,152.16,151.89,152.03,206774.0,151.0475,151.2463,150.9779,151.1171,206774.0
2024-04-04 15:10:00,152.01,152.02,151.82,151.84,138614.0,151.0972,151.1072,150.9084,150.9282,138614.0
2024-04-04 15:15:00,151.83,151.84,151.42,151.5,237972.0,150.9183,150.9282,150.5108,150.5903,237972.0
2024-04-04 15:20:00,151.49,151.69,151.31,151.38,198053.0,150.5803,150.7791,150.4014,150.471,198053.0
2024-04-04 15:25:00,151.36,151.5,151.14,151.19,217821.0,150.4511,150.5903,150.2324,150.2821,217821.0
2024-04-04 15:30:00,151.18,151.28,150.96,151.1,363143.0,150.2722,150.3716,150.0535,150.1927,363143.0
2024-04-04 15:35:00,151.11,151.2,151.06,151.09,329923.0,150.2026,150.2921,150.1529,150.1827,329923.0
2024-04-04 15:40:00,151.11,151.17,150.81,150.88,256088.0,150.2026,150.2623,149.9044,149.974,256088.0
2024-04-04 15:45:00,150.89,151.1,150.87,150.98,275725.0,149.9839,150.1927,149.9641,150.0734,275725.0
2024-04-04 15:50:00,150.99,151.12,150.64,150.94,523381.0,150.0833,150.2126,149.7354,150.0336,523381.0
2024-04-04 15:55:00,150.93,150.93,150.45,150.54,1355472.0,150.0237,150.0237,149.5466,149.636,1355472.0
2024-04-05 09:30:00,150.09,151.03,149.6,150.96,1212870.0,149.1888,150.1231,148.7017,150.0535,1212870.0
2024-04-05 09:35:00,150.94,151.27,150.77,151.12,392759.0,150.0336,150.3617,149.8647,150.2126,392759.0
2024-04-05 09:40:00,151.13,152.12,151.01,152.01,456390.0,150.2225,151.2066,150.1032,151.0972,456390.0
2024-04-05 09:45:00,152.01,152.23,151.95,152.13,430061.0,151.0972,151.3159,151.0376,151.2165,430061.0
2024-04-05 09:50:00,152.13,152.54,151.74,152.52,393868.0,151.2165,151.624,150.8288,151.6042,393868.0
2024-04-05 09:55:00,152.53,152.84,152.42,152.81,380504.0,151.6141,151.9222,151.5048,151.8924,380504.0
2024-04-05 10:00:00,152.81,152.88,152.16,152.26,502783.0,151.8924,151.962,151.2463,151.3457,502783.0
2024-04-05 10:05:00,152.26,152.48,151.65,152.08,238511.0,151.3457,151.5644,150.7394,151.1668,238511.0
2024-04-05 10:10:00,152.08,152.44,151.9,152.41,173155.0,151.1668,151.5246,150.9879,151.4948,173155.0
2024-04-05 10:15:00,152.42,152.47,152.15,152.18,167304.0,151.5048,151.5545,151.2364,151.2662,167304.0
2024-04-05 10:20:00,152.17,152.48,152.14,152.47,116314.0,151.2563,151.5644,151.2264,151.5545,116314.0
2024-04-05 10:25:00,152.46,152.46,151.89,152.03,207494.0,151.5445,151.5445,150.9779,151.1171,207494.0
2024-04-05 10:30:00,152.03,152.22,151.97,152.18,115745.0,151.1171,151.306,151.0575,151.2662,115745.0
2024-04-05 10:35:00,152.18,152.54,152.15,152.38,174761.0,151.2662,151.624,151.2364,151.465,174761.0
2024-04-05 10:40:00,152.39,152.61,152.35,152.37,176547.0,151.4749,151.6936,151.4352,151.4551,176547.0
2024-04-05 10:45:00,152.34,152.66,152.32,152.63,186639.0,151.4252,151.7433,151.4054,151.7135,186639.0
2024-04-05 10:50:00,152.62,152.89,152.62,152.83,187949.0,151.7036,151.9719,151.7036,151.9123,187949.0
2024-04-05 10:55:00,152.83,153.0,152.8,152.87,159759.0,151.9123,152.0813,151.8825,151.9521,159759.0
2024-04-05 11:00:00,152.86,152.94,152.64,152.75,177450.0,151.9421,152.0216,151.7234,151.8328,177450.0
2024-04-05 11:05:00,152.76,152.89,152.59,152.75,169072.0,151.8427,151.9719,151.6737,151.8328,169072.0
2024-04-05 11:10:00,152.77,152.87,152.57,152.59,126736.0,151.8527,151.9521,151.6539,151.6737,126736.0
2024-04-05 11:15:00,152.59,152.59,152.34,152.46,192640.0,151.6737,151.6737,151.4252,151.5445,192640.0
2024-04-05 11:20:00,152.45,152.48,152.22,152.41,133527.0,151.5346,151.5644,151.306,151.4948,133527.0
2024-04-05 11:25:00,152.41,152.66,152.3,152.64,190161.0,151.4948,151.7433,151.3855,151.7234,190161.0
2024-04-05 11:30:00,152.65,152.75,152.59,152.65,111414.0,151.7334,151.8328,151.6737,151.7334,111414.0
2024-04-05 11:35:00,152.65,152.7,152.58,152.65,172135.0,151.7334,151.7831,151.6638,151.7334,172135.0
2024-04-05 11:40:00,152.65,152.87,152.64,152.73,291177.0,151.7334,151.9521,151.7234,151.8129,291177.0
2024-04-05 11:45:00,152.74,152.96,152.74,152.84,141057.0,151.8228,152.0415,151.8228,151.9222,141057.0
2024-04-05 11:50:00,152.84,153.0,152.83,152.93,173594.0,151.9222,152.0813,151.9123,152.0117,173594.0
2024-04-05 11:55:00,152.92,153.23,152.91,153.11,201088.0,152.0018,152.3099,151.9918,152.1906,201088.0
2024-04-05 12:00:00,153.15,153.25,153.07,153.17,155166.0,152.2304,152.3298,152.1509,152.2503,155166.0
2024-04-05 12:05:00,153.17,153.37,153.07,153.36,168330.0,152.2503,152.4491,152.1509,152.4391,168330.0
2024-04-05 12:10:00,153.35,153.38,153.21,153.25,144326.0,152.4292,152.459,152.29,152.3298,144326.0
2024-04-05 12:15:00,153.25,153.42,153.23,153.23,117553.0,152.3298,152.4988,152.3099,152.3099,117553.0
2024-04-05 12:20:00,153.24,153.28,153.03,153.25,135412.0,152.3198,152.3596,152.1111,152.3298,135412.0
2024-04-05 12:25:00,153.26,153.27,153.08,153.09,125867.0,152.3397,152.3497,152.1608,152.1707,125867.0
2024-04-05 12:30:00,153.1,153.15,152.89,153.04,129942.0,152.1807,152.2304,151.9719,152.121,129942.0
2024-04-05 12:35:00,153.03,153.16,152.91,153.15,119368.0,152.1111,152.2403,151.9918,152.2304,119368.0
2024-04-05 12:40:00,153.15,153.16,153.01,153.04,96715.0,152.2304,152.2403,152.0912,152.121,96715.0
2024-04-05 12:45:00,153.03,153.09,153.0,153.05,124387.0,152.1111,152.1707,152.0813,152.131,124387.0
2024-04-05 12:50:00,153.05,153.14,152.99,153.0,112237.0,152.131,152.2204,152.0713,152.0813,112237.0
2024-04-05 12:55:00,153.01,153.23,152.92,153.22,190566.0,152.0912,152.3099,152.0018,152.3,190566.0
2024-04-05 13:00:00,153.22,153.3,153.05,153.11,110842.0,152.3,152.3795,152.131,152.1906,110842.0
2024-04-05 13:05:00,153.09,153.12,152.9,152.96,132991.0,152.1707,152.2006,151.9819,152.0415,132991.0
2024-04-05 13:10:00,152.98,153.06,152.89,152.97,81000.0,152.0614,152.1409,151.9719,152.0515,81000.0
2024-04-05 13:15:00,152.97,153.03,152.93,152.96,86727.0,152.0515,152.1111,152.0117,152.0415,86727.0
2024-04-05 13:20:00,152.97,153.13,152.96,153.09,64957.0,152.0515,152.2105,152.0415,152.1707,64957.0
2024-04-05 13:25:00,153.1,153.21,153.08,153.19,77601.0,152.1807,152.29,152.1608,152.2701,77601.0
2024-04-05 13:30:00,153.21,153.29,153.19,153.28,67073.0,152.29,152.3695,152.2701,152.3596,67073.0
2024-04-05 13:35:00,153.28,153.33,153.18,153.24,108097.0,152.3596,152.4093,152.2602,152.3198,108097.0
2024-04-05 13:40:00,153.24,153.27,152.95,153.07,121394.0,152.3198,152.3497,152.0316,152.1509,121394.0
2024-04-05 13:45:00,153.06,153.11,152.96,153.08,105658.0,152.1409,152.1906,152.0415,152.1608,105658.0
2024-04-05 13:50:00,153.07,153.18,152.5,152.86,224680.0,152.1509,152.2602,151.5843,151.9421,224680.0
2024-04-05 13:55:00,152.86,152.95,152.57,152.71,165648.0,151.9421,152.0316,151.6539,151.793,165648.0
2024-04-05 14:00:00,152.72,152.75,152.39,152.51,181890.0,151.803,151.8328,151.4749,151.5942,181890.0
2024-04-05 14:05:00,152.5,152.98,152.5,152.96,120198.0,151.5843,152.0614,151.5843,152.0415,120198.0
2024-04-05 14:10:00,152.95,152.99,152.67,152.74,111061.0,152.0316,152.0713,151.7533,151.8228,111061.0
2024-04-05 14:15:00,152.75,152.83,152.67,152.8,64933.0,151.8328,151.9123,151.7533,151.8825,64933.0
2024-04-05 14:20:00,152.81,153.0,152.59,152.61,87959.0,151.8924,152.0813,151.6737,151.6936,87959.0
2024-04-05 14:25:00,152.63,152.76,152.46,152.47,113716.0,151.7135,151.8427,151.5445,151.5545,113716.0
2024-04-05 14:30:00,152.48,152.69,152.44,152.56,80274.0,151.5644,151.7731,151.5246,151.6439,80274.0
2024-04-05 14:35:00,152.57,152.73,152.54,152.65,79196.0,151.6539,151.8129,151.624,151.7334,79196.0
2024-04-05 14:40:00,152.66,152.73,152.4,152.44,160277.0,151.7433,151.8129,151.4849,151.5246,160277.0
2024-04-05 14:45:00,152.46,152.48,152.12,152.16,143979.0,151.5445,151.5644,151.2066,151.2463,143979.0
2024-04-05 14:50:00,152.15,152.32,152.12,152.26,129302.0,151.2364,151.4054,151.2066,151.3457,129302.0
2024-04-05 14:55:00,152.26,152.38,152.17,152.37,127186.0,151.3457,151.465,151.2563,151.4551,127186.0
2024-04-05 15:00:00,152.37,152.48,152.31,152.45,88284.0,151.4551,151.5644,151.3954,151.5346,88284.0
2024-04-05 15:05:00,152.44,152.56,152.31,152.38,108065.0,151.5246,151.6439,151.3954,151.465,108065.0
2024-04-05 15:10:00,152.37,152.41,152.15,152.39,113132.0,151.4551,151.4948,151.2364,151.4749,113132.0
2024-04-05 15:15:00,152.38,152.42,152.28,152.36,73363.0,151.465,151.5048,151.3656,151.4451,73363.0
2024-04-05 15:20:00,152.37,152.41,152.25,152.35,108539.0,151.4551,151.4948,151.3358,151.4352,108539.0
2024-04-05 15:25:00,152.34,152.38,152.26,152.27,116367.0,151.4252,151.465,151.3457,151.3557,116367.0
2024-04-05 15:30:00,152.26,152.54,152.23,152.53,170541.0,151.3457,151.624,151.3159,151.6141,170541.0
2024-04-05 15:35:00,152.53,152.53,152.27,152.41,123870.0,151.6141,151.6141,151.3557,151.4948,123870.0
2024-04-05 15:40:00,152.41,152.44,152.25,152.32,138777.0,151.4948,151.5246,151.3358,151.4054,138777.0
2024-04-05 15:45:00,152.31,152.46,152.3,152.32,152593.0,151.3954,151.5445,151.3855,151.4054,152593.0
2024-04-05 15:50:00,152.32,152.82,152.32,152.72,400697.0,151.4054,151.9024,151.4054,151.803,400697.0
2024-04-05 15:55:00,152.71,152.8,152.43,152.46,789571.0,151.793,151.8825,151.5147,151.5445,789571.0
2024-04-08 09:30:00,152.77,154.25,152.61,153.83,1021793.0,151.8527,153.3238,151.6936,152.9063,1021793.0
2024-04-08 09:35:00,153.84,154.46,153.25,153.28,426347.0,152.9162,153.5325,152.3298,152.3596,426347.0
2024-04-08 09:40:00,153.29,154.29,153.29,154.11,365286.0,152.3695,153.3635,152.3695,153.1846,365286.0
2024-04-08 09:45:00,154.12,154.59,154.09,154.56,385590.0,153.1946,153.6617,153.1647,153.6319,385590.0
2024-04-08 09:50:00,154.56,154.82,154.39,154.69,378674.0,153.6319,153.8903,153.4629,153.7611,378674.0
2024-04-08 09:55:00,154.7,155.05,154.68,154.94,380793.0,153.7711,154.119,153.7512,154.0096,380793.0
2024-04-08 10:00:00,154.94,155.07,154.68,155.0,360985.0,154.0096,154.1388,153.7512,154.0693,360985.0
2024-04-08 10:05:00,155.0,155.06,154.57,154.89,283494.0,154.0693,154.1289,153.6418,153.9599,283494.0
2024-04-08 10:10:00,154.88,155.0,154.62,154.96,228169.0,153.95,154.0693,153.6915,154.0295,228169.0
2024-04-08 10:15:00,154.95,154.96,154.67,154.85,196615.0,154.0196,154.0295,153.7412,153.9202,196615.0
2024-04-08 10:20:00,154.85,154.98,154.74,154.77,160403.0,153.9202,154.0494,153.8108,153.8406,160403.0
2024-04-08 10:25:00,154.78,154.86,154.63,154.82,198759.0,153.8506,153.9301,153.7015,153.8903,198759.0
2024-04-08 10:30:00,154.81,155.04,154.79,154.88,263669.0,153.8804,154.109,153.8605,153.95,263669.0
2024-04-08 10:35:00,154.88,155.03,154.78,154.84,165153.0,153.95,154.0991,153.8506,153.9102,165153.0
2024-04-08 10:40:00,154.84,154.89,154.7,154.8,118150.0,153.9102,153.9599,153.7711,153.8705,118150.0
2024-04-08 10:45:00,154.79,155.15,154.74,155.14,257889.0,153.8605,154.2184,153.8108,154.2084,257889.0
2024-04-08 10:50:00,155.14,155.27,154.84,154.97,318044.0,154.2084,154.3376,153.9102,154.0394,318044.0
2024-04-08 10:55:00,154.98,155.09,154.84,155.09,141672.0,154.0494,154.1587,153.9102,154.1587,141672.0
2024-04-08 11:00:00,155.09,155.16,154.88,154.99,186116.0,154.1587,154.2283,153.95,154.0593,186116.0
2024-04-08 11:05:00,154.97,155.14,154.94,155.1,123813.0,154.0394,154.2084,154.0096,154.1687,123813.0
2024-04-08 11:10:00,155.11,155.27,155.05,155.11,163974.0,154.1786,154.3376,154.119,154.1786,163974.0
2024-04-08 11:15:00,155.12,155.13,154.98,155.11,118707.0,154.1885,154.1985,154.0494,154.1786,118707.0
2024-04-08 11:20:00,155.11,155.15,154.99,155.0,150507.0,154.1786,154.2184,154.0593,154.0693,150507.0
2024-04-08 11:25:00,155.01,155.03,154.82,154.89,138934.0,154.0792,154.0991,153.8903,153.9599,138934.0
2024-04-08 11:30:00,154.87,154.92,154.68,154.88,117606.0,153.94,153.9897,153.7512,153.95,117606.0
2024-04-08 11:35:00,154.88,154.88,154.51,154.78,147786.0,153.95,153.95,153.5822,153.8506,147786.0
2024-04-08 11:40:00,154.78,154.92,154.72,154.84,87280.0,153.8506,153.9897,153.7909,153.9102,87280.0
2024-04-08 11:45:00,154.83,154.83,154.55,154.68,103722.0,153.9003,153.9003,153.622,153.7512,103722.0
2024-04-08 11:50:00,154.68,154.7,154.46,154.49,96096.0,153.7512,153.7711,153.5325,153.5623,96096.0
2024-04-08 11:55:00,154.48,154.54,154.36,154.52,96510.0,153.5524,153.612,153.4331,153.5921,96510.0
2024-04-08 12:00:00,154.52,154.52,154.32,154.38,105409.0,153.5921,153.5921,153.3934,153.453,105409.0
2024-04-08 12:05:00,154.38,154.51,154.36,154.4,75105.0,153.453,153.5822,153.4331,153.4729,75105.0
2024-04-08 12:10:00,154.4,154.47,154.3,154.34,107175.0,153.4729,153.5424,153.3735,153.4132,107175.0
2024-04-08 12:15:00,154.33,154.35,154.21,154.22,86597.0,153.4033,153.4232,153.284,153.294,86597.0
2024-04-08 12:20:00,154.23,154.26,153.96,154.06,120667.0,153.3039,153.3337,153.0355,153.1349,120667.0
2024-04-08 12:25:00,154.08,154.35,154.06,154.27,96108.0,153.1548,153.4232,153.1349,153.3437,96108.0
2024-04-08 12:30:00,154.27,154.52,154.22,154.46,68563.0,153.3437,153.5921,153.294,153.5325,68563.0
2024-04-08 12:35:00,154.47,154.61,154.46,154.56,74335.0,153.5424,153.6816,153.5325,153.6319,74335.0
2024-04-08 12:40:00,154.56,154.79,154.54,154.75,92365.0,153.6319,153.8605,153.612,153.8208,92365.0
2024-04-08 12:45:00,154.76,154.86,154.68,154.7,79509.0,153.8307,153.9301,153.7512,153.7711,79509.0
2024-04-08 12:50:00,154.7,154.72,154.57,154.68,69699.0,153.7711,153.7909,153.6418,153.7512,69699.0
2024-04-08 12:55:00,154.68,154.83,154.65,154.82,95251.0,153.7512,153.9003,153.7214,153.8903,95251.0
2024-04-08 13:00:00,154.82,154.87,154.75,154.78,87594.0,153.8903,153.94,153.8208,153.8506,87594.0
2024-04-08 13:05:00,154.78,154.81,154.73,154.75,78573.0,153.8506,153.8804,153.8009,153.8208,78573.0
2024-04-08 13:10:00,154.75,154.82,154.62,154.64,101472.0,153.8208,153.8903,153.6915,153.7114,101472.0
2024-04-08 13:15:00,154.64,154.68,154.51,154.6,75062.0,153.7114,153.7512,153.5822,153.6717,75062.0
2024-04-08 13:20:00,154.6,154.67,154.54,154.61,61344.0,153.6717,153.7412,153.612,153.6816,61344.0
2024-04-08 13:25:00,154.6,154.74,154.56,154.74,81135.0,153.6717,153.8108,153.6319,153.8108,81135.0
2024-04-08 13:30:00,154.74,154.74,154.52,154.56,67452.0,153.8108,153.8108,153.5921,153.6319,67452.0
2024-04-08 13:35:00,154.56,154.56,154.42,154.5,75951.0,153.6319,153.6319,153.4927,153.5723,75951.0
2024-04-08 13:40:00,154.5,154.55,154.33,154.4,57807.0,153.5723,153.622,153.4033,153.4729,57807.0
2024-04-08 13:45:00,154.39,154.4,154.22,154.27,72002.0,153.4629,153.4729,153.294,153.3437,72002.0
2024-04-08 13:50:00,154.27,154.38,154.23,154.36,46580.0,153.3437,153.453,153.3039,153.4331,46580.0
2024-04-08 13:55:00,154.37,154.54,154.33,154.54,65366.0,153.443,153.612,153.4033,153.612,65366.0
2024-04-08 14:00:00,154.54,154.65,154.51,154.55,72989.0,153.612,153.7214,153.5822,153.622,72989.0
2024-04-08 14:05:00,154.55,154.56,154.48,154.5,44967.0,153.622,153.6319,153.5524,153.5723,44967.0
2024-04-08 14:10:00,154.5,154.57,154.46,154.54,43938.0,153.5723,153.6418,153.5325,153.612,43938.0
2024-04-08 14:15:00,154.54,154.68,154.54,154.66,60002.0,153.612,153.7512,153.612,153.7313,60002.0
2024-04-08 14:20:00,154.66,154.68,154.53,154.55,61192.0,153.7313,153.7512,153.6021,153.622,61192.0
2024-04-08 14:25:00,154.56,154.68,154.53,154.6,42215.0,153.6319,153.7512,153.6021,153.6717,42215.0
2024-04-08 14:30:00,154.61,154.61,154.52,154.53,39594.0,153.6816,153.6816,153.5921,153.6021,39594.0
2024-04-08 14:35:00,154.53,154.58,154.45,154.45,48557.0,153.6021,153.6518,153.5226,153.5226,48557.0
2024-04-08 14:40:00,154.45,154.49,154.43,154.47,31631.0,153.5226,153.5623,153.5027,153.5424,31631.0
2024-04-08 14:45:00,154.47,154.48,154.33,154.46,65730.0,153.5424,153.5524,153.4033,153.5325,65730.0
2024-04-08 14:50:00,154.46,154.55,154.43,154.52,51417.0,153.5325,153.622,153.5027,153.5921,51417.0
2024-04-08 14:55:00,154.52,154.58,154.45,154.57,40631.0,153.5921,153.6518,153.5226,153.6418,40631.0
2024-04-08 15:00:00,154.58,154.64,154.46,154.5,65765.0,153.6518,153.7114,153.5325,153.5723,65765.0
2024-04-08 15:05:00,154.5,154.59,154.38,154.54,72677.0,153.5723,153.6617,153.453,153.612,72677.0
2024-04-08 15:10:00,154.55,154.68,154.55,154.62,63029.0,153.622,153.7512,153.622,153.6915,63029.0
2024-04-08 15:15:00,154.62,154.64,154.55,154.58,62214.0,153.6915,153.7114,153.622,153.6518,62214.0
2024-04-08 15:20:00,154.58,154.65,154.57,154.6,83682.0,153.6518,153.7214,153.6418,153.6717,83682.0
2024-04-08 15:25:00,154.6,154.79,154.6,154.78,112872.0,153.6717,153.8605,153.6717,153.8506,112872.0
2024-04-08 15:30:00,154.78,154.96,154.77,154.91,177802.0,153.8506,154.0295,153.8406,153.9798,177802.0
2024-04-08 15:35:00,154.91,154.92,154.72,154.78,153057.0,153.9798,153.9897,153.7909,153.8506,153057.0
2024-04-08 15:40:00,154.78,154.83,154.66,154.79,171536.0,153.8506,153.9003,153.7313,153.8605,171536.0
2024-04-08 15:45:00,154.79,154.95,154.78,154.93,261774.0,153.8605,154.0196,153.8506,153.9997,261774.0
2024-04-08 15:50:00,154.93,155.03,154.78,154.81,443306.0,153.9997,154.0991,153.8506,153.8804,443306.0
2024-04-08 15:55:00,154.8,154.94,154.67,154.86,970613.0,153.8705,154.0096,153.7412,153.9301,970613.0
2024-04-09 09:30:00,156.07,157.58,155.98,156.69,1879004.0,155.1328,156.6338,155.0434,155.7491,1879004.0
2024-04-09 09:35:00,156.66,157.91,156.31,157.45,1179502.0,155.7193,156.9618,155.3714,156.5046,1179502.0
2024-04-09 09:40:00,157.44,157.57,157.23,157.35,447485.0,156.4946,156.6238,156.2859,156.4052,447485.0
2024-04-09 09:45:00,157.36,157.5,156.92,157.02,574506.0,156.4151,156.5543,155.9777,156.0771,574506.0
2024-04-09 09:50:00,157.03,157.87,156.87,157.84,703515.0,156.0871,156.922,155.928,156.8922,703515.0
2024-04-09 09:55:00,157.85,158.01,157.63,157.79,522962.0,156.9022,157.0612,156.6835,156.8425,522962.0
2024-04-09 10:00:00,157.79,158.45,157.72,158.42,754712.0,156.8425,157.4986,156.7729,157.4687,754712.0
2024-04-09 10:05:00,158.42,158.56,158.17,158.27,521127.0,157.4687,157.6079,157.2202,157.3196,521127.0
2024-04-09 10:10:00,158.28,158.34,157.72,157.87,421744.0,157.3296,157.3892,156.7729,156.922,421744.0
2024-04-09 10:15:00,157.88,158.0,157.43,157.97,383048.0,156.932,157.0513,156.4847,157.0214,383048.0
2024-04-09 10:20:00,157.99,158.04,157.54,157.54,263263.0,157.0413,157.091,156.594,156.594,263263.0
2024-04-09 10:25:00,157.54,157.54,156.55,156.72,495172.0,156.594,156.594,155.61,155.7789,495172.0
2024-04-09 10:30:00,156.73,157.02,156.49,156.83,400675.0,155.7889,156.0771,155.5503,155.8883,400675.0
2024-04-09 10:35:00,156.81,156.91,156.52,156.57,266770.0,155.8684,155.9678,155.5801,155.6298,266770.0
2024-04-09 10:40:00,156.59,156.7,155.85,156.1,492715.0,155.6497,155.7591,154.9142,155.1627,492715.0
2024-04-09 10:45:00,156.1,156.39,156.03,156.08,257772.0,155.1627,155.4509,155.0931,155.1428,257772.0
2024-04-09 10:50:00,156.08,156.2,155.78,155.79,218115.0,155.1428,155.2621,154.8446,154.8545,218115.0
2024-04-09 10:55:00,155.79,156.11,155.76,156.04,259540.0,154.8545,155.1726,154.8247,155.103,259540.0
2024-04-09 11:00:00,156.03,156.27,155.88,156.25,259140.0,155.0931,155.3316,154.944,155.3118,259140.0
2024-04-09 11:05:00,156.25,156.33,156.07,156.23,219245.0,155.3118,155.3913,155.1328,155.2919,219245.0
2024-04-09 11:10:00,156.22,156.28,155.9,155.91,148258.0,155.2819,155.3416,154.9639,154.9738,148258.0
2024-04-09 11:15:00,155.91,156.25,155.9,156.11,130948.0,154.9738,155.3118,154.9639,155.1726,130948.0
2024-04-09 11:20:00,156.12,156.12,155.73,155.84,226302.0,155.1825,155.1825,154.7949,154.9042,226302.0
2024-04-09 11:25:00,155.84,155.86,155.36,155.41,384285.0,154.9042,154.9241,154.4271,154.4768,384285.0
2024-04-09 11:30:00,155.41,155.56,155.3,155.31,193515.0,154.4768,154.6259,154.3675,154.3774,193515.0
2024-04-09 11:35:00,155.31,155.69,155.29,155.5,201147.0,154.3774,154.7551,154.3575,154.5663,201147.0
2024-04-09 11:40:00,155.5,156.0,155.5,155.91,187716.0,154.5663,155.0633,154.5663,154.9738,187716.0
2024-04-09 11:45:00,155.92,155.97,155.83,155.92,115610.0,154.9837,155.0334,154.8943,154.9837,115610.0
2024-04-09 11:50:00,155.91,155.93,155.75,155.85,94807.0,154.9738,154.9937,154.8148,154.9142,94807.0
2024-04-09 11:55:00,155.85,155.95,155.77,155.86,102976.0,154.9142,155.0136,154.8346,154.9241,102976.0
2024-04-09 12:00:00,155.84,156.11,155.82,156.0,168420.0,154.9042,155.1726,154.8843,155.0633,168420.0
2024-04-09 12:05:00,156.0,156.3,155.97,156.28,125011.0,155.0633,155.3615,155.0334,155.3416,125011.0
2024-04-09 12:10:00,156.27,156.89,156.25,156.65,461119.0,155.3316,155.9479,155.3118,155.7094,461119.0
2024-04-09 12:15:00,156.65,156.75,156.47,156.59,258873.0,155.7094,155.8088,155.5304,155.6497,258873.0
2024-04-09 12:20:00,156.57,156.71,156.5,156.59,191425.0,155.6298,155.769,155.5603,155.6497,191425.0
2024-04-09 12:25:00,156.59,156.85,156.55,156.77,123985.0,155.6497,155.9082,155.61,155.8286,123985.0
2024-04-09 12:30:00,156.78,157.04,156.78,156.99,218214.0,155.8386,156.097,155.8386,156.0473,218214.0
2024-04-09 12:35:00,156.98,157.08,156.92,157.0,165075.0,156.0374,156.1368,155.9777,156.0573,165075.0
2024-04-09 12:40:00,157.0,157.0,156.85,156.95,147079.0,156.0573,156.0573,155.9082,156.0076,147079.0
2024-04-09 12:45:00,156.95,157.17,156.95,157.11,152844.0,156.0076,156.2262,156.0076,156.1666,152844.0
2024-04-09 12:50:00,157.11,157.15,156.8,156.83,198981.0,156.1666,156.2064,155.8585,155.8883,198981.0
2024-04-09 12:55:00,156.82,156.97,156.6,156.63,149826.0,155.8783,156.0274,155.6597,155.6895,149826.0
2024-04-09 13:00:00,156.63,156.98,156.55,156.97,149164.0,155.6895,156.0374,155.61,156.0274,149164.0
2024-04-09 13:05:00,156.96,156.99,156.82,156.95,127380.0,156.0175,156.0473,155.8783,156.0076,127380.0
2024-04-09 13:10:00,156.95,157.01,156.72,156.74,106702.0,156.0076,156.0672,155.7789,155.7988,106702.0
2024-04-09 13:15:00,156.74,156.81,156.55,156.79,110159.0,155.7988,155.8684,155.61,155.8485,110159.0
2024-04-09 13:20:00,156.8,156.93,156.72,156.72,103142.0,155.8585,155.9877,155.7789,155.7789,103142.0
2024-04-09 13:25:00,156.72,156.72,156.47,156.56,134250.0,155.7789,155.7789,155.5304,155.6199,134250.0
2024-04-09 13:30:00,156.56,156.69,156.35,156.41,138926.0,155.6199,155.7491,155.4112,155.4708,138926.0
2024-04-09 13:35:00,156.41,156.67,156.41,156.67,120685.0,155.4708,155.7292,155.4708,155.7292,120685.0
2024-04-09 13:40:00,156.67,156.73,156.41,156.49,124027.0,155.7292,155.7889,155.4708,155.5503,124027.0
2024-04-09 13:45:00,156.5,156.55,156.37,156.46,122198.0,155.5603,155.61,155.431,155.5205,122198.0
2024-04-09 13:50:00,156.47,156.53,156.32,156.39,106477.0,155.5304,155.5901,155.3813,155.4509,106477.0
2024-04-09 13:55:00,156.39,156.41,156.14,156.18,126649.0,155.4509,155.4708,155.2024,155.2422,126649.0
2024-04-09 14:00:00,156.18,156.25,155.91,155.95,156616.0,155.2422,155.3118,154.9738,155.0136,156616.0
2024-04-09 14:05:00,155.97,156.08,155.85,156.06,142198.0,155.0334,155.1428,154.9142,155.1229,142198.0
2024-04-09 14:10:00,156.06,156.09,155.93,155.97,111247.0,155.1229,155.1527,154.9937,155.0334,111247.0
2024-04-09 14:15:00,155.96,156.15,155.91,156.09,110885.0,155.0235,155.2124,154.9738,155.1527,110885.0
2024-04-09 14:20:00,156.1,156.19,155.97,156.0,106175.0,155.1627,155.2521,155.0334,155.0633,106175.0
2024-04-09 14:25:00,156.0,156.12,155.86,155.91,112752.0,155.0633,155.1825,154.9241,154.9738,112752.0
2024-04-09 14:30:00,155.92,155.94,155.78,155.92,94304.0,154.9837,155.0036,154.8446,154.9837,94304.0
2024-04-09 14:35:00,155.92,156.08,155.81,155.84,133332.0,154.9837,155.1428,154.8744,154.9042,133332.0
2024-04-09 14:40:00,155.84,155.92,155.66,155.91,153152.0,154.9042,154.9837,154.7253,154.9738,153152.0
2024-04-09 14:45:00,155.9,155.95,155.71,155.72,78893.0,154.9639,155.0136,154.775,154.7849,78893.0
2024-04-09 14:50:00,155.72,155.97,155.69,155.81,94202.0,154.7849,155.0334,154.7551,154.8744,94202.0
2024-04-09 14:55:00,155.81,155.83,155.71,155.73,79155.0,154.8744,154.8943,154.775,154.7949,79155.0
2024-04-09 15:00:00,155.72,155.73,155.55,155.64,123398.0,154.7849,154.7949,154.616,154.7054,123398.0
2024-04-09 15:05:00,155.65,155.67,155.31,155.4,103170.0,154.7154,154.7352,154.3774,154.4669,103170.0
2024-04-09 15:10:00,155.4,155.52,155.19,155.5,166558.0,154.4669,154.5861,154.2581,154.5663,166558.0
2024-04-09 15:15:00,155.49,155.74,155.46,155.74,154911.0,154.5563,154.8048,154.5265,154.8048,154911.0
2024-04-09 15:20:00,155.74,155.96,155.72,155.84,231622.0,154.8048,155.0235,154.7849,154.9042,231622.0
2024-04-09 15:25:00,155.83,156.28,155.77,156.25,202637.0,154.8943,155.3416,154.8346,155.3118,202637.0
2024-04-09 15:30:00,156.25,156.49,156.14,156.49,247146.0,155.3118,155.5503,155.2024,155.5503,247146.0
2024-04-09 15:35:00,156.49,156.52,156.24,156.29,172017.0,155.5503,155.5801,155.3018,155.3515,172017.0
2024-04-09 15:40:00,156.3,156.53,156.21,156.52,192936.0,155.3615,155.5901,155.272,155.5801,192936.0
2024-04-09 15:45:00,156.52,156.6,156.36,156.45,215138.0,155.5801,155.6597,155.4211,155.5106,215138.0
2024-04-09 15:50:00,156.45,156.47,156.26,156.36,432235.0,155.5106,155.5304,155.3217,155.4211,432235.0
2024-04-09 15:55:00,156.36,156.64,156.33,156.63,1174546.0,155.4211,155.6994,155.3913,155.6895,1174546.0
2024-04-10 09:30:00,156.27,156.61,155.25,155.87,1020998.0,155.3316,155.6696,154.3178,154.934,1020998.0
2024-04-10 09:35:00,155.88,156.12,155.34,155.48,479359.0,154.944,155.1825,154.4072,154.5464,479359.0
2024-04-10 09:40:00,155.47,155.73,155.11,155.44,481949.0,154.5364,154.7949,154.1786,154.5066,481949.0
2024-04-10 09:45:00,155.42,155.44,154.69,154.8,443535.0,154.4867,154.5066,153.7611,153.8705,443535.0
2024-04-10 09:50:00,154.82,155.24,154.74,155.21,279209.0,153.8903,154.3078,153.8108,154.278,279209.0
2024-04-10 09:55:00,155.2,155.43,155.02,155.24,389329.0,154.2681,154.4967,154.0891,154.3078,389329.0
2024-04-10 10:00:00,155.26,155.48,155.13,155.39,237943.0,154.3277,154.5464,154.1985,154.4569,237943.0
2024-04-10 10:05:00,155.45,155.86,155.45,155.75,407513.0,154.5166,154.9241,154.5166,154.8148,407513.0
2024-04-10 10:10:00,155.73,155.75,155.41,155.55,156484.0,154.7949,154.8148,154.4768,154.616,156484.0
2024-04-10 10:15:00,155.55,155.85,155.3,155.75,210614.0,154.616,154.9142,154.3675,154.8148,210614.0
2024-04-10 10:20:00,155.73,155.75,155.27,155.41,193368.0,154.7949,154.8148,154.3376,154.4768,193368.0
2024-04-10 10:25:00,155.42,155.53,155.34,155.4,177749.0,154.4867,154.5961,154.4072,154.4669,177749.0
2024-04-10 10:30:00,155.4,155.83,155.34,155.6,180084.0,154.4669,154.8943,154.4072,154.6657,180084.0
2024-04-10 10:35:00,155.61,155.84,155.43,155.78,155358.0,154.6756,154.9042,154.4967,154.8446,155358.0
2024-04-10 10:40:00,155.79,155.83,155.49,155.52,197350.0,154.8545,154.8943,154.5563,154.5861,197350.0
2024-04-10 10:45:00,155.53,155.61,155.39,155.47,190298.0,154.5961,154.6756,154.4569,154.5364,190298.0
2024-04-10 10:50:00,155.49,155.57,155.33,155.35,217213.0,154.5563,154.6358,154.3973,154.4172,217213.0
2024-04-10 10:55:00,155.35,155.5,155.27,155.49,186811.0,154.4172,154.5663,154.3376,154.5563,186811.0
2024-04-10 11:00:00,155.49,155.55,155.08,155.09,168632.0,154.5563,154.616,154.1488,154.1587,168632.0
2024-04-10 11:05:00,155.09,155.23,155.04,155.05,137011.0,154.1587,154.2979,154.109,154.119,137011.0
2024-04-10 11:10:00,155.05,155.06,154.82,154.98,181456.0,154.119,154.1289,153.8903,154.0494,181456.0
2024-04-10 11:15:00,154.99,155.0,154.68,154.72,130078.0,154.0593,154.0693,153.7512,153.7909,130078.0
2024-04-10 11:20:00,154.72,154.99,154.7,154.95,128886.0,153.7909,154.0593,153.7711,154.0196,128886.0
2024-04-10 11:25:00,154.95,155.18,154.95,155.16,135506.0,154.0196,154.2482,154.0196,154.2283,135506.0
2024-04-10 11:30:00,155.16,155.18,154.94,155.12,176200.0,154.2283,154.2482,154.0096,154.1885,176200.0
2024-04-10 11:35:00,155.12,155.2,155.0,155.07,102048.0,154.1885,154.2681,154.0693,154.1388,102048.0
2024-04-10 11:40:00,155.08,155.09,154.82,154.89,106902.0,154.1488,154.1587,153.8903,153.9599,106902.0
2024-04-10 11:45:00,154.89,155.03,154.83,154.91,82643.0,153.9599,154.0991,153.9003,153.9798,82643.0
2024-04-10 11:50:00,154.9,155.1,154.86,155.07,143847.0,153.9699,154.1687,153.9301,154.1388,143847.0
2024-04-10 11:55:00,155.07,155.33,155.05,155.33,136764.0,154.1388,154.3973,154.119,154.3973,136764.0
2024-04-10 12:00:00,155.32,155.63,155.24,155.5,152751.0,154.3873,154.6955,154.3078,154.5663,152751.0
2024-04-10 12:05:00,155.51,155.53,155.25,155.32,169187.0,154.5762,154.5961,154.3178,154.3873,169187.0
2024-04-10 12:10:00,155.3,155.31,155.03,155.03,79885.0,154.3675,154.3774,154.0991,154.0991,79885.0
2024-04-10 12:15:00,155.03,155.23,155.03,155.21,56431.0,154.0991,154.2979,154.0991,154.278,56431.0
2024-04-10 12:20:00,155.22,155.43,155.22,155.43,101637.0,154.2879,154.4967,154.2879,154.4967,101637.0
2024-04-10 12:25:00,155.43,155.57,155.41,155.53,69418.0,154.4967,154.6358,154.4768,154.5961,69418.0
2024-04-10 12:30:00,155.54,155.54,155.4,155.49,89395.0,154.606,154.606,154.4669,154.5563,89395.0
2024-04-10 12:35:00,155.48,155.58,155.44,155.46,81625.0,154.5464,154.6458,154.5066,154.5265,81625.0
2024-04-10 12:40:00,155.45,155.52,155.38,155.43,63283.0,154.5166,154.5861,154.447,154.4967,63283.0
2024-04-10 12:45:00,155.41,155.68,155.41,155.66,86226.0,154.4768,154.7452,154.4768,154.7253,86226.0
2024-04-10 12:50:00,155.65,155.75,155.53,155.71,75056.0,154.7154,154.8148,154.5961,154.775,75056.0
2024-04-10 12:55:00,155.72,155.87,155.65,155.65,70438.0,154.7849,154.934,154.7154,154.7154,70438.0
2024-04-10 13:00:00,155.67,155.74,155.09,155.19,180782.0,154.7352,154.8048,154.1587,154.2581,180782.0
2024-04-10 13:05:00,155.19,155.2,154.95,155.04,103222.0,154.2581,154.2681,154.0196,154.109,103222.0
2024-04-10 13:10:00,155.06,155.49,155.05,155.47,136440.0,154.1289,154.5563,154.119,154.5364,136440.0
2024-04-10 13:15:00,155.47,155.8,155.35,155.77,111156.0,154.5364,154.8645,154.4172,154.8346,111156.0
2024-04-10 13:20:00,155.79,156.34,155.68,156.26,262723.0,154.8545,155.4012,154.7452,155.3217,262723.0
2024-04-10 13:25:00,156.25,156.31,155.93,155.94,149638.0,155.3118,155.3714,154.9937,155.0036,149638.0
2024-04-10 13:30:00,155.93,156.12,155.51,155.73,237423.0,154.9937,155.1825,154.5762,154.7949,237423.0
2024-04-10 13:35:00,155.73,155.8,155.45,155.51,96712.0,154.7949,154.8645,154.5166,154.5762,96712.0
2024-04-10 13:40:00,155.51,155.73,155.4,155.57,98720.0,154.5762,154.7949,154.4669,154.6358,98720.0
2024-04-10 13:45:00,155.57,155.91,155.52,155.9,104153.0,154.6358,154.9738,154.5861,154.9639,104153.0
2024-04-10 13:50:00,155.89,155.94,155.71,155.82,108200.0,154.9539,155.0036,154.775,154.8843,108200.0
2024-04-10 13:55:00,155.82,156.38,155.76,155.92,278478.0,154.8843,155.441,154.8247,154.9837,278478.0
2024-04-10 14:00:00,155.92,156.37,155.71,156.31,130850.0,154.9837,155.431,154.775,155.3714,130850.0
2024-04-10 14:05:00,156.31,156.34,156.05,156.28,108963.0,155.3714,155.4012,155.113,155.3416,108963.0
2024-04-10 14:10:00,156.27,156.41,156.19,156.34,96150.0,155.3316,155.4708,155.2521,155.4012,96150.0
2024-04-10 14:15:00,156.34,156.47,155.99,156.08,114899.0,155.4012,155.5304,155.0533,155.1428,114899.0
2024-04-10 14:20:00,156.07,156.3,155.94,156.01,130912.0,155.1328,155.3615,155.0036,155.0732,130912.0
2024-04-10 14:25:00,156.01,156.19,155.94,155.97,101225.0,155.0732,155.2521,155.0036,155.0334,101225.0
2024-04-10 14:30:00,155.98,156.12,155.88,156.06,109439.0,155.0434,155.1825,154.944,155.1229,109439.0
2024-04-10 14:35:00,156.05,156.33,156.0,156.3,98827.0,155.113,155.3913,155.0633,155.3615,98827.0
2024-04-10 14:40:00,156.29,156.48,156.24,156.4,154228.0,155.3515,155.5404,155.3018,155.4609,154228.0
2024-04-10 14:45:00,156.41,156.45,156.29,156.4,102517.0,155.4708,155.5106,155.3515,155.4609,102517.0
2024-04-10 14:50:00,156.41,156.5,156.16,156.19,143263.0,155.4708,155.5603,155.2223,155.2521,143263.0
2024-04-10 14:55:00,156.2,156.2,155.82,155.83,123436.0,155.2621,155.2621,154.8843,154.8943,123436.0
2024-04-10 15:00:00,155.82,155.97,155.7,155.79,113118.0,154.8843,155.0334,154.7651,154.8545,113118.0
2024-04-10 15:05:00,155.79,155.95,155.75,155.94,106998.0,154.8545,155.0136,154.8148,155.0036,106998.0
2024-04-10 15:10:00,155.95,156.22,155.9,156.2,170956.0,155.0136,155.2819,154.9639,155.2621,170956.0
2024-04-10 15:15:00,156.2,156.38,156.07,156.12,156411.0,155.2621,155.441,155.1328,155.1825,156411.0
2024-04-10 15:20:00,156.12,156.29,156.05,156.29,189110.0,155.1825,155.3515,155.113,155.3515,189110.0
2024-04-10 15:25:00,156.29,156.46,156.11,156.15,135123.0,155.3515,155.5205,155.1726,155.2124,135123.0
2024-04-10 15:30:00,156.15,156.18,155.77,155.84,149016.0,155.2124,155.2422,154.8346,154.9042,149016.0
2024-04-10 15:35:00,155.82,156.04,155.81,155.91,158484.0,154.8843,155.103,154.8744,154.9738,158484.0
2024-04-10 15:40:00,155.91,156.25,155.91,156.24,142825.0,154.9738,155.3118,154.9738,155.3018,142825.0
2024-04-10 15:45:00,156.23,156.49,156.21,156.34,230422.0,155.2919,155.5503,155.272,155.4012,230422.0
2024-04-10 15:50:00,156.34,156.44,156.13,156.29,415297.0,155.4012,155.5006,155.1925,155.3515,415297.0
2024-04-10 15:55:00,156.28,156.4,156.03,156.12,720130.0,155.3416,155.4609,155.0931,155.1825,720130.0
2024-04-11 09:30:00,156.91,157.59,156.6,157.53,980817.0,155.9678,156.6437,155.6597,156.5841,980817.0
2024-04-11 09:35:00,157.55,157.75,157.07,157.46,463256.0,156.604,156.8028,156.1268,156.5145,463256.0
2024-04-11 09:40:00,157.46,157.73,157.34,157.57,589750.0,156.5145,156.7829,156.3952,156.6238,589750.0
2024-04-11 09:45:00,157.57,157.89,157.46,157.54,382001.0,156.6238,156.9419,156.5145,156.594,382001.0
2024-04-11 09:50:00,157.55,157.61,157.19,157.51,220032.0,156.604,156.6636,156.2461,156.5642,220032.0
2024-04-11 09:55:00,157.52,157.55,157.04,157.12,256611.0,156.5741,156.604,156.097,156.1765,256611.0
2024-04-11 10:00:00,157.12,157.2,156.69,156.91,372011.0,156.1765,156.2561,155.7491,155.9678,372011.0
2024-04-11 10:05:00,156.91,157.13,156.74,156.94,264275.0,155.9678,156.1865,155.7988,155.9976,264275.0
2024-04-11 10:10:00,156.95,156.98,156.61,156.89,156364.0,156.0076,156.0374,155.6696,155.9479,156364.0
2024-04-11 10:15:00,156.88,156.88,156.46,156.57,216103.0,155.938,155.938,155.5205,155.6298,216103.0
2024-04-11 10:20:00,156.58,156.76,156.5,156.75,159024.0,155.6398,155.8187,155.5603,155.8088,159024.0
2024-04-11 10:25:00,156.75,156.82,156.48,156.59,207615.0,155.8088,155.8783,155.5404,155.6497,207615.0
2024-04-11 10:30:00,156.59,156.94,156.57,156.81,180241.0,155.6497,155.9976,155.6298,155.8684,180241.0
2024-04-11 10:35:00,156.81,157.21,156.8,157.19,195659.0,155.8684,156.266,155.8585,156.2461,195659.0
2024-04-11 10:40:00,157.2,157.53,157.2,157.45,308551.0,156.2561,156.5841,156.2561,156.5046,308551.0
2024-04-11 10:45:00,157.46,157.53,157.29,157.39,193726.0,156.5145,156.5841,156.3455,156.4449,193726.0
2024-04-11 10:50:00,157.39,157.43,157.21,157.24,173993.0,156.4449,156.4847,156.266,156.2958,173993.0
2024-04-11 10:55:00,157.28,157.32,157.11,157.15,170800.0,156.3356,156.3753,156.1666,156.2064,170800.0
2024-04-11 11:00:00,157.17,157.65,157.17,157.55,150508.0,156.2262,156.7034,156.2262,156.604,150508.0
2024-04-11 11:05:00,157.54,157.58,157.32,157.42,99066.0,156.594,156.6338,156.3753,156.4747,99066.0
2024-04-11 11:10:00,157.42,157.67,157.42,157.51,101100.0,156.4747,156.7232,156.4747,156.5642,101100.0
2024-04-11 11:15:00,157.53,157.56,157.32,157.37,107954.0,156.5841,156.6139,156.3753,156.425,107954.0
2024-04-11 11:20:00,157.36,157.64,157.31,157.58,113366.0,156.4151,156.6934,156.3654,156.6338,113366.0
2024-04-11 11:25:00,157.6,157.65,157.47,157.54,152675.0,156.6537,156.7034,156.5244,156.594,152675.0
2024-04-11 11:30:00,157.55,157.63,157.41,157.61,141279.0,156.604,156.6835,156.4648,156.6636,141279.0
2024-04-11 11:35:00,157.62,157.81,157.6,157.73,212414.0,156.6735,156.8624,156.6537,156.7829,212414.0
2024-04-11 11:40:00,157.72,157.78,157.5,157.51,96205.0,156.7729,156.8326,156.5543,156.5642,96205.0
2024-04-11 11:45:00,157.52,157.88,157.51,157.74,122502.0,156.5741,156.932,156.5642,156.7928,122502.0
2024-04-11 11:50:00,157.74,158.04,157.68,157.98,351815.0,156.7928,157.091,156.7332,157.0314,351815.0
2024-04-11 11:55:00,157.97,158.26,157.9,158.24,220461.0,157.0214,157.3097,156.9519,157.2898,220461.0
2024-04-11 12:00:00,158.25,158.28,158.01,158.06,142014.0,157.2998,157.3296,157.0612,157.1109,142014.0
2024-04-11 12:05:00,158.07,158.18,158.01,158.03,87863.0,157.1208,157.2302,157.0612,157.0811,87863.0
2024-04-11 12:10:00,158.03,158.08,157.93,158.02,125153.0,157.0811,157.1308,156.9817,157.0711,125153.0
2024-04-11 12:15:00,158.01,158.2,157.94,158.19,121703.0,157.0612,157.2501,156.9916,157.2401,121703.0
2024-04-11 12:20:00,158.18,158.37,158.11,158.35,353897.0,157.2302,157.419,157.1606,157.3992,353897.0
2024-04-11 12:25:00,158.35,158.38,157.99,158.06,158069.0,157.3992,157.429,157.0413,157.1109,158069.0
2024-04-11 12:30:00,158.07,158.22,158.02,158.17,161013.0,157.1208,157.2699,157.0711,157.2202,161013.0
2024-04-11 12:35:00,158.16,158.26,158.15,158.22,159512.0,157.2103,157.3097,157.2004,157.2699,159512.0
2024-04-11 12:40:00,158.23,158.29,158.13,158.24,199021.0,157.2799,157.3395,157.1805,157.2898,199021.0
2024-04-11 12:45:00,158.24,158.31,158.12,158.17,150061.0,157.2898,157.3594,157.1705,157.2202,150061.0
2024-04-11 12:50:00,158.18,158.19,158.02,158.06,151192.0,157.2302,157.2401,157.0711,157.1109,151192.0
2024-04-11 12:55:00,158.06,158.09,157.89,157.94,168912.0,157.1109,157.1407,156.9419,156.9916,168912.0
2024-04-11 13:00:00,157.94,158.49,157.73,158.38,225204.0,156.9916,157.5383,156.7829,157.429,225204.0
2024-04-11 13:05:00,158.38,158.59,158.31,158.4,168297.0,157.429,157.6377,157.3594,157.4489,168297.0
2024-04-11 13:10:00,158.42,158.62,158.41,158.59,164464.0,157.4687,157.6675,157.4588,157.6377,164464.0
2024-04-11 13:15:00,158.58,158.78,158.48,158.76,137827.0,157.6278,157.8266,157.5284,157.8067,137827.0
2024-04-11 13:20:00,158.75,158.85,158.58,158.69,177974.0,157.7967,157.8961,157.6278,157.7371,177974.0
2024-04-11 13:25:00,158.68,158.78,158.59,158.63,101672.0,157.7272,157.8266,157.6377,157.6775,101672.0
2024-04-11 13:30:00,158.63,158.75,158.63,158.67,89209.0,157.6775,157.7967,157.6775,157.7172,89209.0
2024-04-11 13:35:00,158.69,158.78,158.65,158.68,118755.0,157.7371,157.8266,157.6973,157.7272,118755.0
2024-04-11 13:40:00,158.67,158.84,158.61,158.8,120922.0,157.7172,157.8862,157.6576,157.8464,120922.0
2024-04-11 13:45:00,158.83,158.95,158.78,158.95,136188.0,157.8763,157.9955,157.8266,157.9955,136188.0
2024-04-11 13:50:00,158.96,158.96,158.79,158.89,153767.0,158.0055,158.0055,157.8365,157.9359,153767.0
2024-04-11 13:55:00,158.88,159.01,158.84,158.96,241318.0,157.926,158.0552,157.8862,158.0055,241318.0
2024-04-11 14:00:00,158.97,159.68,158.93,158.94,279519.0,158.0154,158.7212,157.9757,157.9856,279519.0
2024-04-11 14:05:00,158.94,159.21,158.91,159.18,231171.0,157.9856,158.254,157.9558,158.2242,231171.0
2024-04-11 14:10:00,159.18,159.24,159.06,159.14,186996.0,158.2242,158.2838,158.1049,158.1844,186996.0
2024-04-11 14:15:00,159.15,159.2,159.0,159.05,174278.0,158.1943,158.244,158.0452,158.0949,174278.0
2024-04-11 14:20:00,159.04,159.16,159.03,159.14,148617.0,158.085,158.2043,158.0751,158.1844,148617.0
2024-04-11 14:25:00,159.14,159.27,159.13,159.25,206644.0,158.1844,158.3136,158.1745,158.2937,206644.0
2024-04-11 14:30:00,159.25,159.42,159.22,159.33,190253.0,158.2937,158.4627,158.2639,158.3733,190253.0
2024-04-11 14:35:00,159.33,159.41,159.26,159.34,148249.0,158.3733,158.4528,158.3037,158.3832,148249.0
2024-04-11 14:40:00,159.35,159.55,159.32,159.5,302750.0,158.3931,158.5919,158.3633,158.5422,302750.0
2024-04-11 14:45:00,159.5,159.55,159.36,159.44,185463.0,158.5422,158.5919,158.4031,158.4826,185463.0
2024-04-11 14:50:00,159.44,159.48,159.23,159.28,215171.0,158.4826,158.5224,158.2739,158.3236,215171.0
2024-04-11 14:55:00,159.27,159.37,159.23,159.29,130284.0,158.3136,158.413,158.2739,158.3335,130284.0
2024-04-11 15:00:00,159.3,159.38,159.15,159.28,229023.0,158.3434,158.423,158.1943,158.3236,229023.0
2024-04-11 15:05:00,159.28,159.33,159.13,159.21,155015.0,158.3236,158.3733,158.1745,158.254,155015.0
2024-04-11 15:10:00,159.2,159.28,159.04,159.09,218849.0,158.244,158.3236,158.085,158.1347,218849.0
2024-04-11 15:15:00,159.09,159.1,159.01,159.03,179533.0,158.1347,158.1446,158.0552,158.0751,179533.0
2024-04-11 15:20:00,159.03,159.25,159.02,159.21,216381.0,158.0751,158.2937,158.0651,158.254,216381.0
2024-04-11 15:25:00,159.2,159.23,159.11,159.22,214689.0,158.244,158.2739,158.1546,158.2639,214689.0
2024-04-11 15:30:00,159.23,159.46,159.15,159.42,245541.0,158.2739,158.5025,158.1943,158.4627,245541.0
2024-04-11 15:35:00,159.43,159.49,159.33,159.46,211161.0,158.4727,158.5323,158.3733,158.5025,211161.0
2024-04-11 15:40:00,159.46,159.53,159.44,159.48,270389.0,158.5025,158.5721,158.4826,158.5224,270389.0
2024-04-11 15:45:00,159.49,159.61,159.38,159.54,397276.0,158.5323,158.6516,158.423,158.582,397276.0
2024-04-11 15:50:00,159.54,159.55,159.2,159.27,549928.0,158.582,158.5919,158.244,158.3136,549928.0
2024-04-11 15:55:00,159.27,159.52,159.26,159.38,1309885.0,158.3136,158.5621,158.3037,158.423,1309885.0
2024-04-12 09:30:00,157.93,159.1,157.93,158.93,927473.0,156.9817,158.1446,156.9817,157.9757,927473.0
2024-04-12 09:35:00,158.95,159.93,158.92,159.59,627516.0,157.9955,158.9697,157.9657,158.6317,627516.0
2024-04-12 09:40:00,159.59,159.73,159.19,159.35,497176.0,158.6317,158.7709,158.2341,158.3931,497176.0
2024-04-12 09:45:00,159.33,159.7,159.17,159.51,341031.0,158.3733,158.741,158.2142,158.5522,341031.0
2024-04-12 09:50:00,159.5,160.13,159.47,159.98,578377.0,158.5422,159.1685,158.5124,159.0194,578377.0
2024-04-12 09:55:00,159.99,160.23,159.6,159.67,489317.0,159.0293,159.2679,158.6416,158.7112,489317.0
2024-04-12 10:00:00,159.68,159.88,159.26,159.46,375096.0,158.7212,158.92,158.3037,158.5025,375096.0
2024-04-12 10:05:00,159.45,159.65,158.84,159.02,484084.0,158.4925,158.6913,157.8862,158.0651,484084.0
2024-04-12 10:10:00,159.02,159.2,158.86,159.2,188912.0,158.0651,158.244,157.9061,158.244,188912.0
2024-04-12 10:15:00,159.18,159.34,158.96,159.22,218072.0,158.2242,158.3832,158.0055,158.2639,218072.0
2024-04-12 10:20:00,159.22,159.42,159.15,159.16,164638.0,158.2639,158.4627,158.1943,158.2043,164638.0
2024-04-12 10:25:00,159.15,159.32,158.98,158.99,194541.0,158.1943,158.3633,158.0254,158.0353,194541.0
2024-04-12 10:30:00,158.99,158.99,158.38,158.44,273459.0,158.0353,158.0353,157.429,157.4886,273459.0
2024-04-12 10:35:00,158.45,158.51,158.15,158.41,284544.0,157.4986,157.5582,157.2004,157.4588,284544.0
2024-04-12 10:40:00,158.41,158.5,158.29,158.46,211094.0,157.4588,157.5483,157.3395,157.5085,211094.0
2024-04-12 10:45:00,158.45,158.45,158.01,158.08,209809.0,157.4986,157.4986,157.0612,157.1308,209809.0
2024-04-12 10:50:00,158.06,158.08,157.73,157.99,299945.0,157.1109,157.1308,156.7829,157.0413,299945.0
2024-04-12 10:55:00,158.0,158.06,157.63,157.73,225529.0,157.0513,157.1109,156.6835,156.7829,225529.0
2024-04-12 11:00:00,157.74,158.0,157.68,157.81,198883.0,156.7928,157.0513,156.7332,156.8624,198883.0
2024-04-12 11:05:00,157.82,157.82,157.45,157.53,229103.0,156.8723,156.8723,156.5046,156.5841,229103.0
2024-04-12 11:10:00,157.55,157.8,157.51,157.71,139461.0,156.604,156.8525,156.5642,156.763,139461.0
2024-04-12 11:15:00,157.72,158.19,157.62,158.11,187060.0,156.7729,157.2401,156.6735,157.1606,187060.0
2024-04-12 11:20:00,158.11,158.34,158.0,158.11,134292.0,157.1606,157.3892,157.0513,157.1606,134292.0
2024-04-12 11:25:00,158.1,158.5,158.06,158.43,151499.0,157.1507,157.5483,157.1109,157.4787,151499.0
2024-04-12 11:30:00,158.43,158.72,158.36,158.72,212258.0,157.4787,157.7669,157.4091,157.7669,212258.0
2024-04-12 11:35:00,158.71,158.82,158.45,158.51,106978.0,157.757,157.8663,157.4986,157.5582,106978.0
2024-04-12 11:40:00,158.53,158.54,158.24,158.44,106300.0,157.5781,157.588,157.2898,157.4886,106300.0
2024-04-12 11:45:00,158.42,158.76,158.38,158.72,93586.0,157.4687,157.8067,157.429,157.7669,93586.0
2024-04-12 11:50:00,158.74,158.74,158.4,158.48,94125.0,157.7868,157.7868,157.4489,157.5284,94125.0
2024-04-12 11:55:00,158.48,158.65,158.45,158.56,88514.0,157.5284,157.6973,157.4986,157.6079,88514.0
2024-04-12 12:00:00,158.57,158.58,158.38,158.41,92915.0,157.6178,157.6278,157.429,157.4588,92915.0
2024-04-12 12:05:00,158.41,158.57,158.38,158.52,90679.0,157.4588,157.6178,157.429,157.5681,90679.0
2024-04-12 12:10:00,158.54,158.55,158.4,158.42,99986.0,157.588,157.598,157.4489,157.4687,99986.0
2024-04-12 12:15:00,158.43,158.51,158.06,158.06,101753.0,157.4787,157.5582,157.1109,157.1109,101753.0
2024-04-12 12:20:00,158.07,158.28,158.07,158.23,107525.0,157.1208,157.3296,157.1208,157.2799,107525.0
2024-04-12 12:25:00,158.22,158.35,158.08,158.15,101048.0,157.2699,157.3992,157.1308,157.2004,101048.0
2024-04-12 12:30:00,158.16,158.33,158.06,158.28,104224.0,157.2103,157.3793,157.1109,157.3296,104224.0
2024-04-12 12:35:00,158.29,158.34,157.89,158.05,167554.0,157.3395,157.3892,156.9419,157.101,167554.0
2024-04-12 12:40:00,158.02,158.11,157.87,157.92,98827.0,157.0711,157.1606,156.922,156.9717,98827.0
2024-04-12 12:45:00,157.93,158.0,157.82,157.86,111349.0,156.9817,157.0513,156.8723,156.9121,111349.0
2024-04-12 12:50:00,157.86,158.03,157.86,157.9,121097.0,156.9121,157.0811,156.9121,156.9519,121097.0
2024-04-12 12:55:00,157.91,157.95,157.66,157.66,98321.0,156.9618,157.0016,156.7133,156.7133,98321.0
2024-04-12 13:00:00,157.66,157.77,157.45,157.53,143752.0,156.7133,156.8226,156.5046,156.5841,143752.0
2024-04-12 13:05:00,157.53,157.57,157.35,157.41,152011.0,156.5841,156.6238,156.4052,156.4648,152011.0
2024-04-12 13:10:00,157.42,157.54,157.28,157.53,156676.0,156.4747,156.594,156.3356,156.5841,156676.0
2024-04-12 13:15:00,157.51,157.81,157.49,157.57,163570.0,156.5642,156.8624,156.5443,156.6238,163570.0
2024-04-12 13:20:00,157.58,157.58,157.2,157.22,146239.0,156.6338,156.6338,156.2561,156.2759,146239.0
2024-04-12 13:25:00,157.22,157.28,157.16,157.25,167099.0,156.2759,156.3356,156.2163,156.3058,167099.0
2024-04-12 13:30:00,157.24,157.34,157.14,157.28,99301.0,156.2958,156.3952,156.1964,156.3356,99301.0
2024-04-12 13:35:00,157.28,157.41,157.23,157.38,115369.0,156.3356,156.4648,156.2859,156.435,115369.0
2024-04-12 13:40:00,157.37,157.57,157.37,157.44,186021.0,156.425,156.6238,156.425,156.4946,186021.0
2024-04-12 13:45:00,157.43,157.72,157.38,157.63,129414.0,156.4847,156.7729,156.435,156.6835,129414.0
2024-04-12 13:50:00,157.64,157.71,157.41,157.43,121271.0,156.6934,156.763,156.4648,156.4847,121271.0
2024-04-12 13:55:00,157.44,157.61,157.43,157.5,123907.0,156.4946,156.6636,156.4847,156.5543,123907.0
2024-04-12 14:00:00,157.5,157.51,157.27,157.44,91629.0,156.5543,156.5642,156.3256,156.4946,91629.0
2024-04-12 14:05:00,157.43,157.83,157.38,157.62,160922.0,156.4847,156.8823,156.435,156.6735,160922.0
2024-04-12 14:10:00,157.61,157.72,157.48,157.5,107077.0,156.6636,156.7729,156.5344,156.5543,107077.0
2024-04-12 14:15:00,157.51,157.68,157.48,157.56,77139.0,156.5642,156.7332,156.5344,156.6139,77139.0
2024-04-12 14:20:00,157.56,157.69,157.46,157.47,90618.0,156.6139,156.7431,156.5145,156.5244,90618.0
2024-04-12 14:25:00,157.47,157.6,157.38,157.57,97373.0,156.5244,156.6537,156.435,156.6238,97373.0
2024-04-12 14:30:00,157.59,157.64,157.42,157.51,95094.0,156.6437,156.6934,156.4747,156.5642,95094.0
2024-04-12 14:35:00,157.5,157.59,157.39,157.44,112635.0,156.5543,156.6437,156.4449,156.4946,112635.0
2024-04-12 14:40:00,157.44,157.72,157.41,157.63,113249.0,156.4946,156.7729,156.4648,156.6835,113249.0
2024-04-12 14:45:00,157.64,157.69,157.53,157.57,72859.0,156.6934,156.7431,156.5841,156.6238,72859.0
2024-04-12 14:50:00,157.57,157.72,157.55,157.61,97716.0,156.6238,156.7729,156.604,156.6636,97716.0
2024-04-12 14:55:00,157.61,157.61,157.26,157.31,119269.0,156.6636,156.6636,156.3157,156.3654,119269.0
2024-04-12 15:00:00,157.31,157.41,157.2,157.33,106365.0,156.3654,156.4648,156.2561,156.3853,106365.0
2024-04-12 15:05:00,157.33,157.49,157.27,157.37,118631.0,156.3853,156.5443,156.3256,156.425,118631.0
2024-04-12 15:10:00,157.39,157.42,157.25,157.28,105346.0,156.4449,156.4747,156.3058,156.3356,105346.0
2024-04-12 15:15:00,157.29,157.42,157.19,157.35,165659.0,156.3455,156.4747,156.2461,156.4052,165659.0
2024-04-12 15:20:00,157.35,157.53,157.33,157.49,129443.0,156.4052,156.5841,156.3853,156.5443,129443.0
2024-04-12 15:25:00,157.5,157.56,157.31,157.33,111657.0,156.5543,156.6139,156.3654,156.3853,111657.0
2024-04-12 15:30:00,157.32,157.44,157.26,157.29,159954.0,156.3753,156.4946,156.3157,156.3455,159954.0
2024-04-12 15:35:00,157.28,157.35,157.19,157.23,181152.0,156.3356,156.4052,156.2461,156.2859,181152.0
2024-04-12 15:40:00,157.23,157.59,157.23,157.53,247801.0,156.2859,156.6437,156.2859,156.5841,247801.0
2024-04-12 15:45:00,157.54,157.81,157.53,157.65,405258.0,156.594,156.8624,156.5841,156.7034,405258.0
2024-04-12 15:50:00,157.65,157.74,157.32,157.5,439597.0,156.7034,156.7928,156.3753,156.5543,439597.0
2024-04-12 15:55:00,157.49,157.77,157.47,157.77,1037462.0,156.5443,156.8226,156.5244,156.8226,1037462.0
2024-04-15 09:30:00,158.86,159.15,157.92,158.42,1060367.0,157.9061,158.1943,156.9717,157.4687,1060367.0
2024-04-15 09:35:00,158.41,158.43,157.54,157.8,351685.0,157.4588,157.4787,156.594,156.8525,351685.0
2024-04-15 09:40:00,157.79,158.23,157.69,158.23,327625.0,156.8425,157.2799,156.7431,157.2799,327625.0
2024-04-15 09:45:00,158.22,158.36,157.77,158.21,402712.0,157.2699,157.4091,156.8226,157.26,402712.0
2024-04-15 09:50:00,158.22,158.49,158.07,158.39,313720.0,157.2699,157.5383,157.1208,157.4389,313720.0
2024-04-15 09:55:00,158.39,158.64,158.27,158.61,343582.0,157.4389,157.6874,157.3196,157.6576,343582.0
2024-04-15 10:00:00,158.62,159.01,158.53,158.95,258061.0,157.6675,158.0552,157.5781,157.9955,258061.0
2024-04-15 10:05:00,158.96,159.24,158.39,158.41,315356.0,158.0055,158.2838,157.4389,157.4588,315356.0
2024-04-15 10:10:00,158.39,158.52,158.2,158.37,398385.0,157.4389,157.5681,157.2501,157.419,398385.0
2024-04-15 10:15:00,158.37,158.61,158.28,158.49,292069.0,157.419,157.6576,157.3296,157.5383,292069.0
2024-04-15 10:20:00,158.5,158.53,158.01,158.2,214696.0,157.5483,157.5781,157.0612,157.2501,214696.0
2024-04-15 10:25:00,158.21,158.49,158.2,158.44,224020.0,157.26,157.5383,157.2501,157.4886,224020.0
2024-04-15 10:30:00,158.42,158.69,158.28,158.29,177622.0,157.4687,157.7371,157.3296,157.3395,177622.0
2024-04-15 10:35:00,158.29,158.41,158.02,158.26,152373.0,157.3395,157.4588,157.0711,157.3097,152373.0
2024-04-15 10:40:00,158.27,158.6,158.21,158.57,180601.0,157.3196,157.6476,157.26,157.6178,180601.0
2024-04-15 10:45:00,158.56,158.76,158.47,158.66,180205.0,157.6079,157.8067,157.5184,157.7073,180205.0
2024-04-15 10:50:00,158.66,158.81,158.16,158.17,210173.0,157.7073,157.8564,157.2103,157.2202,210173.0
2024-04-15 10:55:00,158.17,158.36,158.03,158.03,107316.0,157.2202,157.4091,157.0811,157.0811,107316.0
2024-04-15 11:00:00,158.04,158.35,157.97,158.23,193514.0,157.091,157.3992,157.0214,157.2799,193514.0
2024-04-15 11:05:00,158.22,158.35,158.1,158.14,102967.0,157.2699,157.3992,157.1507,157.1904,102967.0
2024-04-15 11:10:00,158.17,158.29,158.05,158.19,84619.0,157.2202,157.3395,157.101,157.2401,84619.0
2024-04-15 11:15:00,158.16,158.33,158.07,158.29,109313.0,157.2103,157.3793,157.1208,157.3395,109313.0
2024-04-15 11:20:00,158.31,158.32,158.13,158.26,87792.0,157.3594,157.3693,157.1805,157.3097,87792.0
2024-04-15 11:25:00,158.27,158.61,158.25,158.58,105051.0,157.3196,157.6576,157.2998,157.6278,105051.0
2024-04-15 11:30:00,158.57,158.66,158.43,158.62,99502.0,157.6178,157.7073,157.4787,157.6675,99502.0
2024-04-15 11:35:00,158.62,158.65,158.42,158.45,120180.0,157.6675,157.6973,157.4687,157.4986,120180.0
2024-04-15 11:40:00,158.45,158.5,158.24,158.32,105324.0,157.4986,157.5483,157.2898,157.3693,105324.0
2024-04-15 11:45:00,158.33,158.5,158.32,158.37,91509.0,157.3793,157.5483,157.3693,157.419,91509.0
2024-04-15 11:50:00,158.36,158.73,158.33,158.7,95063.0,157.4091,157.7769,157.3793,157.747,95063.0
2024-04-15 11:55:00,158.71,158.73,158.51,158.56,67030.0,157.757,157.7769,157.5582,157.6079,67030.0
2024-04-15 12:00:00,158.55,158.66,158.49,158.64,69709.0,157.598,157.7073,157.5383,157.6874,69709.0
2024-04-15 12:05:00,158.64,158.66,158.53,158.63,52174.0,157.6874,157.7073,157.5781,157.6775,52174.0
2024-04-15 12:10:00,158.63,158.67,158.5,158.59,109698.0,157.6775,157.7172,157.5483,157.6377,109698.0
2024-04-15 12:15:00,158.57,158.62,158.22,158.25,92735.0,157.6178,157.6675,157.2699,157.2998,92735.0
2024-04-15 12:20:00,158.24,158.3,157.85,157.88,128551.0,157.2898,157.3495,156.9022,156.932,128551.0
2024-04-15 12:25:00,157.89,157.96,157.8,157.87,126408.0,156.9419,157.0115,156.8525,156.922,126408.0
2024-04-15 12:30:00,157.87,157.88,157.61,157.79,162873.0,156.922,156.932,156.6636,156.8425,162873.0
2024-04-15 12:35:00,157.78,157.92,157.67,157.77,165228.0,156.8326,156.9717,156.7232,156.8226,165228.0
2024-04-15 12:40:00,157.79,157.85,157.55,157.6,135153.0,156.8425,156.9022,156.604,156.6537,135153.0
2024-04-15 12:45:00,157.59,157.73,157.52,157.71,136779.0,156.6437,156.7829,156.5741,156.763,136779.0
2024-04-15 12:50:00,157.71,157.78,157.62,157.75,97162.0,156.763,156.8326,156.6735,156.8028,97162.0
2024-04-15 12:55:00,157.76,157.99,157.73,157.93,132235.0,156.8127,157.0413,156.7829,156.9817,132235.0
2024-04-15 13:00:00,157.93,158.17,157.9,158.09,140118.0,156.9817,157.2202,156.9519,157.1407,140118.0
2024-04-15 13:05:00,158.08,158.16,158.04,158.08,102084.0,157.1308,157.2103,157.091,157.1308,102084.0
2024-04-15 13:10:00,158.08,158.09,157.68,157.72,131829.0,157.1308,157.1407,156.7332,156.7729,131829.0
2024-04-15 13:15:00,157.71,157.78,157.48,157.48,270663.0,156.763,156.8326,156.5344,156.5344,270663.0
2024-04-15 13:20:00,157.48,157.52,156.85,156.86,304579.0,156.5344,156.5741,155.9082,155.9181,304579.0
2024-04-15 13:25:00,156.84,156.99,156.25,156.25,218826.0,155.8982,156.0473,155.3118,155.3118,218826.0
2024-04-15 13:30:00,156.26,156.29,155.9,156.03,332183.0,155.3217,155.3515,154.9639,155.0931,332183.0
2024-04-15 13:35:00,156.04,156.13,155.68,155.69,216768.0,155.103,155.1925,154.7452,154.7551,216768.0
2024-04-15 13:40:00,155.68,155.95,155.58,155.87,210363.0,154.7452,155.0136,154.6458,154.934,210363.0
2024-04-15 13:45:00,155.86,155.95,155.54,155.57,230818.0,154.9241,155.0136,154.606,154.6358,230818.0
2024-04-15 13:50:00,155.58,155.72,155.38,155.6,327654.0,154.6458,154.7849,154.447,154.6657,327654.0
2024-04-15 13:55:00,155.59,155.89,155.47,155.69,289339.0,154.6557,154.9539,154.5364,154.7551,289339.0
2024-04-15 14:00:00,155.68,155.77,155.47,155.48,176772.0,154.7452,154.8346,154.5364,154.5464,176772.0
2024-04-15 14:05:00,155.49,155.62,155.41,155.59,144906.0,154.5563,154.6855,154.4768,154.6557,144906.0
2024-04-15 14:10:00,155.58,155.6,155.11,155.2,185394.0,154.6458,154.6657,154.1786,154.2681,185394.0
2024-04-15 14:15:00,155.19,155.27,154.93,155.02,267252.0,154.2581,154.3376,153.9997,154.0891,267252.0
2024-04-15 14:20:00,155.02,155.2,154.99,155.15,199890.0,154.0891,154.2681,154.0593,154.2184,199890.0
2024-04-15 14:25:00,155.15,155.42,155.13,155.27,167866.0,154.2184,154.4867,154.1985,154.3376,167866.0
2024-04-15 14:30:00,155.26,155.68,155.2,155.63,197862.0,154.3277,154.7452,154.2681,154.6955,197862.0
2024-04-15 14:35:00,155.63,155.78,155.4,155.45,200146.0,154.6955,154.8446,154.4669,154.5166,200146.0
2024-04-15 14:40:00,155.46,155.61,155.37,155.41,134956.0,154.5265,154.6756,154.437,154.4768,134956.0
2024-04-15 14:45:00,155.42,155.49,155.28,155.32,111767.0,154.4867,154.5563,154.3476,154.3873,111767.0
2024-04-15 14:50:00,155.32,155.37,155.05,155.09,132895.0,154.3873,154.437,154.119,154.1587,132895.0
2024-04-15 14:55:00,155.08,155.27,154.98,155.11,137517.0,154.1488,154.3376,154.0494,154.1786,137517.0
2024-04-15 15:00:00,155.09,155.21,154.93,154.95,192158.0,154.1587,154.278,153.9997,154.0196,192158.0
2024-04-15 15:05:00,154.96,155.08,154.91,155.05,181790.0,154.0295,154.1488,153.9798,154.119,181790.0
2024-04-15 15:10:00,155.05,155.08,154.84,154.84,205406.0,154.119,154.1488,153.9102,153.9102,205406.0
2024-04-15 15:15:00,154.85,154.98,154.59,154.67,305867.0,153.9202,154.0494,153.6617,153.7412,305867.0
2024-04-15 15:20:00,154.67,155.0,154.67,154.98,209810.0,153.7412,154.0693,153.7412,154.0494,209810.0
2024-04-15 15:25:00,154.99,155.02,154.81,154.81,182483.0,154.0593,154.0891,153.8804,153.8804,182483.0
2024-04-15 15:30:00,154.8,155.02,154.74,154.85,233010.0,153.8705,154.0891,153.8108,153.9202,233010.0
2024-04-15 15:35:00,154.87,155.02,154.79,154.99,164015.0,153.94,154.0891,153.8605,154.0593,164015.0
2024-04-15 15:40:00,154.98,154.98,154.82,154.88,183380.0,154.0494,154.0494,153.8903,153.95,183380.0
2024-04-15 15:45:00,154.89,155.16,154.86,155.09,258743.0,153.9599,154.2283,153.9301,154.1587,258743.0
2024-04-15 15:50:00,155.08,155.15,154.88,154.95,367656.0,154.1488,154.2184,153.95,154.0196,367656.0
2024-04-15 15:55:00,154.94,155.04,154.77,154.84,763583.0,154.0096,154.109,153.8406,153.9102,763583.0
2024-04-16 09:30:00,154.19,154.66,153.68,154.44,951676.0,153.2641,153.7313,152.7572,153.5126,951676.0
2024-04-16 09:35:00,154.45,154.71,154.2,154.43,364556.0,153.5226,153.781,153.2741,153.5027,364556.0
2024-04-16 09:40:00,154.42,154.44,153.79,153.87,351159.0,153.4927,153.5126,152.8665,152.9461,351159.0
2024-04-16 09:45:00,153.86,154.8,153.83,154.7,363027.0,152.9361,153.8705,152.9063,153.7711,363027.0
2024-04-16 09:50:00,154.69,155.14,154.69,154.81,418934.0,153.7611,154.2084,153.7611,153.8804,418934.0
2024-04-16 09:55:00,154.8,155.01,154.7,154.74,290458.0,153.8705,154.0792,153.7711,153.8108,290458.0
2024-04-16 10:00:00,154.74,155.0,154.52,154.94,199959.0,153.8108,154.0693,153.5921,154.0096,199959.0
2024-04-16 10:05:00,154.93,154.96,154.51,154.95,138101.0,153.9997,154.0295,153.5822,154.0196,138101.0
2024-04-16 10:10:00,154.93,155.04,154.74,154.96,169755.0,153.9997,154.109,153.8108,154.0295,169755.0
2024-04-16 10:15:00,154.95,155.05,154.6,154.78,152382.0,154.0196,154.119,153.6717,153.8506,152382.0
2024-04-16 10:20:00,154.78,154.93,154.29,154.29,219199.0,153.8506,153.9997,153.3635,153.3635,219199.0
2024-04-16 10:25:00,154.3,154.4,153.85,153.85,314055.0,153.3735,153.4729,152.9262,152.9262,314055.0
2024-04-16 10:30:00,153.84,154.08,153.71,153.75,294734.0,152.9162,153.1548,152.787,152.8268,294734.0
2024-04-16 10:35:00,153.75,153.9,153.52,153.56,218304.0,152.8268,152.9759,152.5982,152.6379,218304.0
2024-04-16 10:40:00,153.58,153.77,153.43,153.72,313507.0,152.6578,152.8467,152.5087,152.797,313507.0
2024-04-16 10:45:00,153.72,153.95,153.67,153.86,204599.0,152.797,153.0256,152.7473,152.9361,204599.0
2024-04-16 10:50:00,153.87,154.24,153.85,154.13,158293.0,152.9461,153.3138,152.9262,153.2045,158293.0
2024-04-16 10:55:00,154.14,154.18,154.01,154.07,98141.0,153.2144,153.2542,153.0852,153.1449,98141.0
2024-04-16 11:00:00,154.08,154.38,154.07,154.35,157667.0,153.1548,153.453,153.1449,153.4232,157667.0
2024-04-16 11:05:00,154.36,154.61,154.24,154.55,233861.0,153.4331,153.6816,153.3138,153.622,233861.0
2024-04-16 11:10:00,154.54,154.7,154.38,154.49,213902.0,153.612,153.7711,153.453,153.5623,213902.0
2024-04-16 11:15:00,154.48,154.56,154.35,154.43,174974.0,153.5524,153.6319,153.4232,153.5027,174974.0
2024-04-16 11:20:00,154.43,154.45,154.23,154.27,165650.0,153.5027,153.5226,153.3039,153.3437,165650.0
2024-04-16 11:25:00,154.26,154.41,154.23,154.32,165163.0,153.3337,153.4828,153.3039,153.3934,165163.0
2024-04-16 11:30:00,154.33,154.46,154.24,154.46,115800.0,153.4033,153.5325,153.3138,153.5325,115800.0
2024-04-16 11:35:00,154.46,154.6,154.43,154.46,81827.0,153.5325,153.6717,153.5027,153.5325,81827.0
2024-04-16 11:40:00,154.47,154.76,154.46,154.67,93708.0,153.5424,153.8307,153.5325,153.7412,93708.0
2024-04-16 11:45:00,154.67,154.88,154.56,154.79,109209.0,153.7412,153.95,153.6319,153.8605,109209.0
2024-04-16 11:50:00,154.8,155.14,154.78,155.13,141941.0,153.8705,154.2084,153.8506,154.1985,141941.0
2024-04-16 11:55:00,155.13,155.17,154.85,154.87,132437.0,154.1985,154.2382,153.9202,153.94,132437.0
2024-04-16 12:00:00,154.86,154.89,154.64,154.8,116781.0,153.9301,153.9599,153.7114,153.8705,116781.0
2024-04-16 12:05:00,154.79,154.9,154.75,154.81,144724.0,153.8605,153.9699,153.8208,153.8804,144724.0
2024-04-16 12:10:00,154.81,154.84,154.67,154.71,167966.0,153.8804,153.9102,153.7412,153.781,167966.0
2024-04-16 12:15:00,154.72,154.86,154.71,154.77,72079.0,153.7909,153.9301,153.781,153.8406,72079.0
2024-04-16 12:20:00,154.75,154.89,154.7,154.81,47348.0,153.8208,153.9599,153.7711,153.8804,47348.0
2024-04-16 12:25:00,154.82,154.97,154.78,154.81,65036.0,153.8903,154.0394,153.8506,153.8804,65036.0
2024-04-16 12:30:00,154.81,155.0,154.8,154.84,77651.0,153.8804,154.0693,153.8705,153.9102,77651.0
2024-04-16 12:35:00,154.83,154.96,154.8,154.83,80296.0,153.9003,154.0295,153.8705,153.9003,80296.0
2024-04-16 12:40:00,154.86,154.95,154.62,154.62,55946.0,153.9301,154.0196,153.6915,153.6915,55946.0
2024-04-16 12:45:00,154.64,154.73,154.54,154.73,86540.0,153.7114,153.8009,153.612,153.8009,86540.0
2024-04-16 12:50:00,154.74,154.81,154.53,154.53,72396.0,153.8108,153.8804,153.6021,153.6021,72396.0
2024-04-16 12:55:00,154.54,154.6,154.41,154.47,108935.0,153.612,153.6717,153.4828,153.5424,108935.0
2024-04-16 13:00:00,154.48,154.59,154.4,154.48,104832.0,153.5524,153.6617,153.4729,153.5524,104832.0
2024-04-16 13:05:00,154.49,154.78,154.42,154.72,67954.0,153.5623,153.8506,153.4927,153.7909,67954.0
2024-04-16 13:10:00,154.7,154.74,154.52,154.65,74381.0,153.7711,153.8108,153.5921,153.7214,74381.0
2024-04-16 13:15:00,154.66,154.87,154.58,154.82,71709.0,153.7313,153.94,153.6518,153.8903,71709.0
2024-04-16 13:20:00,154.81,154.92,154.78,154.9,96293.0,153.8804,153.9897,153.8506,153.9699,96293.0
2024-04-16 13:25:00,154.9,154.99,154.63,154.68,99499.0,153.9699,154.0593,153.7015,153.7512,99499.0
2024-04-16 13:30:00,154.69,154.76,154.0,154.43,326784.0,153.7611,153.8307,153.0753,153.5027,326784.0
2024-04-16 13:35:00,154.42,154.83,154.41,154.7,121765.0,153.4927,153.9003,153.4828,153.7711,121765.0
2024-04-16 13:40:00,154.69,155.0,154.69,154.83,88353.0,153.7611,154.0693,153.7611,153.9003,88353.0
2024-04-16 13:45:00,154.85,155.07,154.62,154.62,83169.0,153.9202,154.1388,153.6915,153.6915,83169.0
2024-04-16 13:50:00,154.64,154.82,154.33,154.64,141493.0,153.7114,153.8903,153.4033,153.7114,141493.0
2024-04-16 13:55:00,154.62,154.79,154.54,154.75,103220.0,153.6915,153.8605,153.612,153.8208,103220.0
2024-04-16 14:00:00,154.73,154.95,154.57,154.92,69422.0,153.8009,154.0196,153.6418,153.9897,69422.0
2024-04-16 14:05:00,154.91,155.58,154.85,155.55,195484.0,153.9798,154.6458,153.9202,154.616,195484.0
2024-04-16 14:10:00,155.54,155.65,155.01,155.02,137548.0,154.606,154.7154,154.0792,154.0891,137548.0
2024-04-16 14:15:00,155.04,155.07,154.78,154.83,139545.0,154.109,154.1388,153.8506,153.9003,139545.0
2024-04-16 14:20:00,154.86,154.97,154.54,154.71,94580.0,153.9301,154.0394,153.612,153.781,94580.0
2024-04-16 14:25:00,154.71,155.02,154.47,154.6,110350.0,153.781,154.0891,153.5424,153.6717,110350.0
2024-04-16 14:30:00,154.57,155.03,154.57,155.0,89034.0,153.6418,154.0991,153.6418,154.0693,89034.0
2024-04-16 14:35:00,155.03,155.06,154.75,154.95,64547.0,154.0991,154.1289,153.8208,154.0196,64547.0
2024-04-16 14:40:00,154.99,155.12,154.91,155.08,67430.0,154.0593,154.1885,153.9798,154.1488,67430.0
2024-04-16 14:45:00,155.07,155.14,154.91,155.01,61637.0,154.1388,154.2084,153.9798,154.0792,61637.0
2024-04-16 14:50:00,155.03,155.41,155.0,155.36,97195.0,154.0991,154.4768,154.0693,154.4271,97195.0
2024-04-16 14:55:00,155.37,155.48,155.28,155.48,79933.0,154.437,154.5464,154.3476,154.5464,79933.0
2024-04-16 15:00:00,155.48,155.56,155.2,155.28,122607.0,154.5464,154.6259,154.2681,154.3476,122607.0
2024-04-16 15:05:00,155.27,155.3,155.17,155.21,64708.0,154.3376,154.3675,154.2382,154.278,64708.0
2024-04-16 15:10:00,155.21,155.26,155.11,155.16,66999.0,154.278,154.3277,154.1786,154.2283,66999.0
2024-04-16 15:15:00,155.15,155.19,154.88,155.11,81140.0,154.2184,154.2581,153.95,154.1786,81140.0
2024-04-16 15:20:00,155.12,155.25,155.02,155.12,96824.0,154.1885,154.3178,154.0891,154.1885,96824.0
2024-04-16 15:25:00,155.11,155.31,155.07,155.24,57893.0,154.1786,154.3774,154.1388,154.3078,57893.0
2024-04-16 15:30:00,155.25,155.26,154.72,154.72,88129.0,154.3178,154.3277,153.7909,153.7909,88129.0
2024-04-16 15:35:00,154.71,154.86,154.62,154.7,117973.0,153.781,153.9301,153.6915,153.7711,117973.0
2024-04-16 15:40:00,154.7,154.77,154.55,154.76,126049.0,153.7711,153.8406,153.622,153.8307,126049.0
2024-04-16 15:45:00,154.76,154.84,154.54,154.66,79318.0,153.8307,153.9102,153.612,153.7313,79318.0
2024-04-16 15:50:00,154.65,154.83,154.58,154.65,200198.0,153.7214,153.9003,153.6518,153.7214,200198.0
2024-04-16 15:55:00,154.65,154.82,154.33,154.4,691674.0,153.7214,153.8903,153.4033,153.4729,691674.0
2024-04-17 09:30:00,155.62,156.15,155.23,155.79,599493.0,154.6855,155.2124,154.2979,154.8545,599493.0
2024-04-17 09:35:00,155.79,156.62,155.77,156.54,314354.0,154.8545,155.6795,154.8346,155.6,314354.0
2024-04-17 09:40:00,156.53,157.08,156.42,156.97,453932.0,155.5901,156.1368,155.4807,156.0274,453932.0
2024-04-17 09:45:00,156.97,157.06,156.66,156.73,282717.0,156.0274,156.1169,155.7193,155.7889,282717.0
2024-04-17 09:50:00,156.73,156.81,156.32,156.47,246401.0,155.7889,155.8684,155.3813,155.5304,246401.0
2024-04-17 09:55:00,156.47,156.63,156.36,156.52,200196.0,155.5304,155.6895,155.4211,155.5801,200196.0
2024-04-17 10:00:00,156.52,156.74,156.43,156.47,212962.0,155.5801,155.7988,155.4907,155.5304,212962.0
2024-04-17 10:05:00,156.47,156.75,156.43,156.5,213085.0,155.5304,155.8088,155.4907,155.5603,213085.0
2024-04-17 10:10:00,156.48,156.5,156.08,156.11,217234.0,155.5404,155.5603,155.1428,155.1726,217234.0
2024-04-17 10:15:00,156.11,156.49,156.06,156.34,174313.0,155.1726,155.5503,155.1229,155.4012,174313.0
2024-04-17 10:20:00,156.33,156.4,155.77,156.03,266093.0,155.3913,155.4609,154.8346,155.0931,266093.0
2024-04-17 10:25:00,156.03,156.47,156.02,156.34,149557.0,155.0931,155.5304,155.0831,155.4012,149557.0
2024-04-17 10:30:00,156.32,156.49,156.21,156.35,128467.0,155.3813,155.5503,155.272,155.4112,128467.0
2024-04-17 10:35:00,156.35,156.4,156.11,156.22,104513.0,155.4112,155.4609,155.1726,155.2819,104513.0
2024-04-17 10:40:00,156.22,156.28,156.07,156.15,79345.0,155.2819,155.3416,155.1328,155.2124,79345.0
2024-04-17 10:45:00,156.16,156.55,156.15,156.49,127983.0,155.2223,155.61,155.2124,155.5503,127983.0
2024-04-17 10:50:00,156.48,156.48,155.82,155.91,145916.0,155.5404,155.5404,154.8843,154.9738,145916.0
2024-04-17 10:55:00,155.94,156.24,155.94,156.24,124209.0,155.0036,155.3018,155.0036,155.3018,124209.0
2024-04-17 11:00:00,156.23,156.7,156.22,156.69,185141.0,155.2919,155.7591,155.2819,155.7491,185141.0
2024-04-17 11:05:00,156.68,156.69,156.35,156.43,121104.0,155.7392,155.7491,155.4112,155.4907,121104.0
2024-04-17 11:10:00,156.44,156.48,156.25,156.36,109861.0,155.5006,155.5404,155.3118,155.4211,109861.0
2024-04-17 11:15:00,156.35,156.44,155.88,155.9,112602.0,155.4112,155.5006,154.944,154.9639,112602.0
2024-04-17 11:20:00,155.92,156.12,155.83,156.07,88459.0,154.9837,155.1825,154.8943,155.1328,88459.0
2024-04-17 11:25:00,156.05,156.07,155.78,155.79,99658.0,155.113,155.1328,154.8446,154.8545,99658.0
2024-04-17 11:30:00,155.8,155.93,155.42,155.47,175448.0,154.8645,154.9937,154.4867,154.5364,175448.0
2024-04-17 11:35:00,155.47,155.62,155.39,155.44,92950.0,154.5364,154.6855,154.4569,154.5066,92950.0
2024-04-17 11:40:00,155.44,155.73,155.38,155.73,134157.0,154.5066,154.7949,154.447,154.7949,134157.0
2024-04-17 11:45:00,155.74,155.74,155.44,155.49,135024.0,154.8048,154.8048,154.5066,154.5563,135024.0
2024-04-17 11:50:00,155.5,155.68,155.46,155.53,112752.0,154.5663,154.7452,154.5265,154.5961,112752.0
2024-04-17 11:55:00,155.52,155.55,155.38,155.45,125301.0,154.5861,154.616,154.447,154.5166,125301.0
2024-04-17 12:00:00,155.46,155.6,155.34,155.48,168519.0,154.5265,154.6657,154.4072,154.5464,168519.0
2024-04-17 12:05:00,155.48,155.49,154.91,154.94,167272.0,154.5464,154.5563,153.9798,154.0096,167272.0
2024-04-17 12:10:00,154.95,155.27,154.93,155.22,155021.0,154.0196,154.3376,153.9997,154.2879,155021.0
2024-04-17 12:15:00,155.2,155.25,154.83,154.83,175697.0,154.2681,154.3178,153.9003,153.9003,175697.0
2024-04-17 12:20:00,154.84,155.04,154.84,154.96,116917.0,153.9102,154.109,153.9102,154.0295,116917.0
2024-04-17 12:25:00,154.96,155.23,154.96,155.09,63399.0,154.0295,154.2979,154.0295,154.1587,63399.0
2024-04-17 12:30:00,155.09,155.19,155.02,155.1,50314.0,154.1587,154.2581,154.0891,154.1687,50314.0
2024-04-17 12:35:00,155.1,155.13,154.91,154.94,90069.0,154.1687,154.1985,153.9798,154.0096,90069.0
2024-04-17 12:40:00,154.93,155.02,154.68,154.69,114378.0,153.9997,154.0891,153.7512,153.7611,114378.0
2024-04-17 12:45:00,154.7,154.85,154.58,154.84,158971.0,153.7711,153.9202,153.6518,153.9102,158971.0
2024-04-17 12:50:00,154.84,154.93,154.7,154.92,139879.0,153.9102,153.9997,153.7711,153.9897,139879.0
2024-04-17 12:55:00,154.92,154.95,154.74,154.76,93457.0,153.9897,154.0196,153.8108,153.8307,93457.0
2024-04-17 13:00:00,154.75,154.99,154.66,154.89,183061.0,153.8208,154.0593,153.7313,153.9599,183061.0
2024-04-17 13:05:00,154.88,155.2,154.85,155.04,166343.0,153.95,154.2681,153.9202,154.109,166343.0
2024-04-17 13:10:00,155.05,155.3,155.04,155.3,187658.0,154.119,154.3675,154.109,154.3675,187658.0
2024-04-17 13:15:00,155.3,155.44,155.19,155.38,131037.0,154.3675,154.5066,154.2581,154.447,131037.0
2024-04-17 13:20:00,155.36,155.49,155.31,155.39,84867.0,154.4271,154.5563,154.3774,154.4569,84867.0
2024-04-17 13:25:00,155.42,155.64,155.3,155.64,104273.0,154.4867,154.7054,154.3675,154.7054,104273.0
2024-04-17 13:30:00,155.64,155.8,155.51,155.58,201848.0,154.7054,154.8645,154.5762,154.6458,201848.0
2024-04-17 13:35:00,155.58,155.69,155.54,155.64,97557.0,154.6458,154.7551,154.606,154.7054,97557.0
2024-04-17 13:40:00,155.64,155.73,155.51,155.72,99747.0,154.7054,154.7949,154.5762,154.7849,99747.0
2024-04-17 13:45:00,155.72,155.79,155.51,155.78,68190.0,154.7849,154.8545,154.5762,154.8446,68190.0
2024-04-17 13:50:00,155.78,155.94,155.59,155.89,144763.0,154.8446,155.0036,154.6557,154.9539,144763.0
2024-04-17 13:55:00,155.88,156.05,155.85,156.02,110816.0,154.944,155.113,154.9142,155.0831,110816.0
2024-04-17 14:00:00,156.02,156.1,155.89,156.03,79636.0,155.0831,155.1627,154.9539,155.0931,79636.0
2024-04-17 14:05:00,156.03,156.1,155.92,156.06,94938.0,155.0931,155.1627,154.9837,155.1229,94938.0
2024-04-17 14:10:00,156.05,156.06,155.83,155.91,120846.0,155.113,155.1229,154.8943,154.9738,120846.0
2024-04-17 14:15:00,155.92,155.99,155.67,155.87,120774.0,154.9837,155.0533,154.7352,154.934,120774.0
2024-04-17 14:20:00,155.88,155.9,155.69,155.85,113412.0,154.944,154.9639,154.7551,154.9142,113412.0
2024-04-17 14:25:00,155.84,156.02,155.78,155.83,90954.0,154.9042,155.0831,154.8446,154.8943,90954.0
2024-04-17 14:30:00,155.84,155.87,155.69,155.75,73464.0,154.9042,154.934,154.7551,154.8148,73464.0
2024-04-17 14:35:00,155.75,155.77,155.49,155.74,89693.0,154.8148,154.8346,154.5563,154.8048,89693.0
2024-04-17 14:40:00,155.75,156.56,155.74,156.54,239966.0,154.8148,155.6199,154.8048,155.6,239966.0
2024-04-17 14:45:00,156.54,156.63,156.18,156.22,133867.0,155.6,155.6895,155.2422,155.2819,133867.0
2024-04-17 14:50:00,156.24,156.32,155.7,155.78,130633.0,155.3018,155.3813,154.7651,154.8446,130633.0
2024-04-17 14:55:00,155.75,155.86,155.54,155.83,168068.0,154.8148,154.9241,154.606,154.8943,168068.0
2024-04-17 15:00:00,155.81,155.82,155.48,155.51,135812.0,154.8744,154.8843,154.5464,154.5762,135812.0
2024-04-17 15:05:00,155.52,155.59,155.4,155.53,160868.0,154.5861,154.6557,154.4669,154.5961,160868.0
2024-04-17 15:10:00,155.52,155.58,155.4,155.44,113130.0,154.5861,154.6458,154.4669,154.5066,113130.0
2024-04-17 15:15:00,155.44,155.78,155.43,155.67,152317.0,154.5066,154.8446,154.4967,154.7352,152317.0
2024-04-17 15:20:00,155.67,155.78,155.6,155.62,139845.0,154.7352,154.8446,154.6657,154.6855,139845.0
2024-04-17 15:25:00,155.63,155.74,155.49,155.53,169468.0,154.6955,154.8048,154.5563,154.5961,169468.0
2024-04-17 15:30:00,155.52,155.74,155.45,155.56,146271.0,154.5861,154.8048,154.5166,154.6259,146271.0
2024-04-17 15:35:00,155.57,155.6,155.15,155.17,225564.0,154.6358,154.6657,154.2184,154.2382,225564.0
2024-04-17 15:40:00,155.18,155.41,155.07,155.38,188936.0,154.2482,154.4768,154.1388,154.447,188936.0
2024-04-17 15:45:00,155.37,155.63,155.32,155.55,197771.0,154.437,154.6955,154.3873,154.616,197771.0
2024-04-17 15:50:00,155.55,155.89,155.43,155.82,366993.0,154.616,154.9539,154.4967,154.8843,366993.0
2024-04-17 15:55:00,155.82,155.83,155.41,155.46,839020.0,154.8843,154.8943,154.4768,154.5265,839020.0
2024-04-18 09:30:00,155.35,155.74,155.06,155.49,708014.0,154.4172,154.8048,154.1289,154.5563,708014.0
2024-04-18 09:35:00,155.46,155.69,154.7,154.8,281706.0,154.5265,154.7551,153.7711,153.8705,281706.0
2024-04-18 09:40:00,154.8,154.98,154.62,154.92,312147.0,153.8705,154.0494,153.6915,153.9897,312147.0
2024-04-18 09:45:00,154.92,155.55,154.79,155.49,399022.0,153.9897,154.616,153.8605,154.5563,399022.0
2024-04-18 09:50:00,155.49,155.7,155.03,155.06,197498.0,154.5563,154.7651,154.0991,154.1289,197498.0
2024-04-18 09:55:00,155.04,155.19,154.81,155.13,151121.0,154.109,154.2581,153.8804,154.1985,151121.0
2024-04-18 10:00:00,155.14,155.2,154.91,155.15,145234.0,154.2084,154.2681,153.9798,154.2184,145234.0
2024-04-18 10:05:00,155.16,155.42,155.13,155.32,131798.0,154.2283,154.4867,154.1985,154.3873,131798.0
2024-04-18 10:10:00,155.32,155.63,155.26,155.63,112692.0,154.3873,154.6955,154.3277,154.6955,112692.0
2024-04-18 10:15:00,155.62,155.98,155.55,155.88,184910.0,154.6855,155.0434,154.616,154.944,184910.0
2024-04-18 10:20:00,155.88,155.98,155.78,155.87,132821.0,154.944,155.0434,154.8446,154.934,132821.0
2024-04-18 10:25:00,155.85,156.09,155.8,155.89,139606.0,154.9142,155.1527,154.8645,154.9539,139606.0
2024-04-18 10:30:00,155.87,156.0,155.74,155.93,106070.0,154.934,155.0633,154.8048,154.9937,106070.0
2024-04-18 10:35:00,155.92,156.15,155.87,155.91,99846.0,154.9837,155.2124,154.934,154.9738,99846.0
2024-04-18 10:40:00,155.9,156.11,155.86,155.91,80560.0,154.9639,155.1726,154.9241,154.9738,80560.0
2024-04-18 10:45:00,155.93,156.07,155.74,156.0,127543.0,154.9937,155.1328,154.8048,155.0633,127543.0
2024-04-18 10:50:00,156.0,156.21,155.91,156.18,119372.0,155.0633,155.272,154.9738,155.2422,119372.0
2024-04-18 10:55:00,156.17,156.41,156.11,156.28,180441.0,155.2322,155.4708,155.1726,155.3416,180441.0
2024-04-18 11:00:00,156.3,156.34,156.09,156.16,78475.0,155.3615,155.4012,155.1527,155.2223,78475.0
2024-04-18 11:05:00,156.17,156.26,156.06,156.13,98654.0,155.2322,155.3217,155.1229,155.1925,98654.0
2024-04-18 11:10:00,156.14,156.25,156.03,156.23,126543.0,155.2024,155.3118,155.0931,155.2919,126543.0
2024-04-18 11:15:00,156.24,156.41,156.17,156.17,78514.0,155.3018,155.4708,155.2322,155.2322,78514.0
2024-04-18 11:20:00,156.17,156.43,156.16,156.37,73535.0,155.2322,155.4907,155.2223,155.431,73535.0
2024-04-18 11:25:00,156.38,156.38,156.14,156.2,89248.0,155.441,155.441,155.2024,155.2621,89248.0
2024-04-18 11:30:00,156.2,156.32,156.11,156.22,75253.0,155.2621,155.3813,155.1726,155.2819,75253.0
2024-04-18 11:35:00,156.22,156.32,156.18,156.23,48218.0,155.2819,155.3813,155.2422,155.2919,48218.0
2024-04-18 11:40:00,156.23,156.23,156.01,156.11,126882.0,155.2919,155.2919,155.0732,155.1726,126882.0
2024-04-18 11:45:00,156.1,156.1,155.87,155.94,94535.0,155.1627,155.1627,154.934,155.0036,94535.0
2024-04-18 11:50:00,155.94,156.08,155.88,156.02,59376.0,155.0036,155.1428,154.944,155.0831,59376.0
2024-04-18 11:55:00,156.01,156.08,155.92,155.96,72807.0,155.0732,155.1428,154.9837,155.0235,72807.0
2024-04-18 12:00:00,155.96,156.09,155.96,156.01,72410.0,155.0235,155.1527,155.0235,155.0732,72410.0
2024-04-18 12:05:00,156.02,156.09,155.96,156.05,76806.0,155.0831,155.1527,155.0235,155.113,76806.0
2024-04-18 12:10:00,156.07,156.22,155.94,155.99,125721.0,155.1328,155.2819,155.0036,155.0533,125721.0
2024-04-18 12:15:00,156.0,156.05,155.88,155.93,105593.0,155.0633,155.113,154.944,154.9937,105593.0
2024-04-18 12:20:00,155.93,155.95,155.81,155.93,102703.0,154.9937,155.0136,154.8744,154.9937,102703.0
2024-04-18 12:25:00,155.93,156.19,155.84,156.19,120122.0,154.9937,155.2521,154.9042,155.2521,120122.0
2024-04-18 12:30:00,156.19,156.88,156.09,156.31,418129.0,155.2521,155.938,155.1527,155.3714,418129.0
2024-04-18 12:35:00,156.33,156.94,156.33,156.72,277565.0,155.3913,155.9976,155.3913,155.7789,277565.0
2024-04-18 12:40:00,156.72,156.86,156.44,156.58,205545.0,155.7789,155.9181,155.5006,155.6398,205545.0
2024-04-18 12:45:00,156.58,156.62,156.15,156.29,114058.0,155.6398,155.6795,155.2124,155.3515,114058.0
2024-04-18 12:50:00,156.28,156.36,155.98,156.17,92950.0,155.3416,155.4211,155.0434,155.2322,92950.0
2024-04-18 12:55:00,156.17,156.27,156.04,156.06,107152.0,155.2322,155.3316,155.103,155.1229,107152.0
2024-04-18 13:00:00,156.06,156.24,156.03,156.2,123424.0,155.1229,155.3018,155.0931,155.2621,123424.0
2024-04-18 13:05:00,156.2,156.3,156.04,156.3,70956.0,155.2621,155.3615,155.103,155.3615,70956.0
2024-04-18 13:10:00,156.3,156.39,156.2,156.31,135192.0,155.3615,155.4509,155.2621,155.3714,135192.0
2024-04-18 13:15:00,156.32,156.35,156.11,156.3,200032.0,155.3813,155.4112,155.1726,155.3615,200032.0
2024-04-18 13:20:00,156.3,156.32,155.83,155.84,165385.0,155.3615,155.3813,154.8943,154.9042,165385.0
2024-04-18 13:25:00,155.83,156.49,155.83,156.49,269921.0,154.8943,155.5503,154.8943,155.5503,269921.0
2024-04-18 13:30:00,156.5,156.51,156.24,156.42,129231.0,155.5603,155.5702,155.3018,155.4807,129231.0
2024-04-18 13:35:00,156.42,156.5,156.31,156.44,106475.0,155.4807,155.5603,155.3714,155.5006,106475.0
2024-04-18 13:40:00,156.45,156.69,156.26,156.66,216658.0,155.5106,155.7491,155.3217,155.7193,216658.0
2024-04-18 13:45:00,156.66,156.82,156.62,156.75,168359.0,155.7193,155.8783,155.6795,155.8088,168359.0
2024-04-18 13:50:00,156.74,156.75,156.44,156.57,203450.0,155.7988,155.8088,155.5006,155.6298,203450.0
2024-04-18 13:55:00,156.58,156.64,156.39,156.6,118579.0,155.6398,155.6994,155.4509,155.6597,118579.0
2024-04-18 14:00:00,156.59,156.76,156.55,156.65,136963.0,155.6497,155.8187,155.61,155.7094,136963.0
2024-04-18 14:05:00,156.65,156.69,156.42,156.48,95846.0,155.7094,155.7491,155.4807,155.5404,95846.0
2024-04-18 14:10:00,156.47,156.55,156.22,156.34,217204.0,155.5304,155.61,155.2819,155.4012,217204.0
2024-04-18 14:15:00,156.33,156.6,156.32,156.52,109702.0,155.3913,155.6597,155.3813,155.5801,109702.0
2024-04-18 14:20:00,156.54,156.65,156.42,156.42,111168.0,155.6,155.7094,155.4807,155.4807,111168.0
2024-04-18 14:25:00,156.41,156.61,156.23,156.3,99002.0,155.4708,155.6696,155.2919,155.3615,99002.0
2024-04-18 14:30:00,156.3,156.31,155.9,155.96,88682.0,155.3615,155.3714,154.9639,155.0235,88682.0
2024-04-18 14:35:00,155.97,156.23,155.97,156.02,147038.0,155.0334,155.2919,155.0334,155.0831,147038.0
2024-04-18 14:40:00,155.97,156.21,155.94,156.17,125002.0,155.0334,155.272,155.0036,155.2322,125002.0
2024-04-18 14:45:00,156.16,156.36,156.1,156.34,83973.0,155.2223,155.4211,155.1627,155.4012,83973.0
2024-04-18 14:50:00,156.33,156.33,156.07,156.14,94913.0,155.3913,155.3913,155.1328,155.2024,94913.0
2024-04-18 14:55:00,156.12,156.19,156.0,156.06,62136.0,155.1825,155.2521,155.0633,155.1229,62136.0
2024-04-18 15:00:00,156.05,156.39,156.04,156.33,82151.0,155.113,155.4509,155.103,155.3913,82151.0
2024-04-18 15:05:00,156.34,156.63,156.28,156.42,127365.0,155.4012,155.6895,155.3416,155.4807,127365.0
2024-04-18 15:10:00,156.42,156.65,156.36,156.47,119338.0,155.4807,155.7094,155.4211,155.5304,119338.0
2024-04-18 15:15:00,156.45,156.52,156.35,156.47,93300.0,155.5106,155.5801,155.4112,155.5304,93300.0
2024-04-18 15:20:00,156.48,156.57,156.4,156.54,118620.0,155.5404,155.6298,155.4609,155.6,118620.0
2024-04-18 15:25:00,156.53,156.56,156.3,156.47,107367.0,155.5901,155.6199,155.3615,155.5304,107367.0
2024-04-18 15:30:00,156.46,156.48,156.31,156.42,103424.0,155.5205,155.5404,155.3714,155.4807,103424.0
2024-04-18 15:35:00,156.42,156.44,156.22,156.26,115294.0,155.4807,155.5006,155.2819,155.3217,115294.0
2024-04-18 15:40:00,156.27,156.41,156.24,156.34,84334.0,155.3316,155.4708,155.3018,155.4012,84334.0
2024-04-18 15:45:00,156.33,156.52,156.28,156.5,119231.0,155.3913,155.5801,155.3416,155.5603,119231.0
2024-04-18 15:50:00,156.51,156.7,155.92,156.01,360527.0,155.5702,155.7591,154.9837,155.0732,360527.0
2024-04-18 15:55:00,156.0,156.14,155.9,156.02,757091.0,155.0633,155.2024,154.9639,155.0831,757091.0
2024-04-19 09:30:00,156.21,156.36,154.98,155.0,1988296.0,155.272,155.4211,154.0494,154.0693,1988296.0
2024-04-19 09:35:00,155.0,155.28,154.43,154.49,370665.0,154.0693,154.3476,153.5027,153.5623,370665.0
2024-04-19 09:40:00,154.5,155.01,154.42,154.87,334296.0,153.5723,154.0792,153.4927,153.94,334296.0
2024-04-19 09:45:00,154.85,155.2,154.79,155.11,284461.0,153.9202,154.2681,153.8605,154.1786,284461.0
2024-04-19 09:50:00,155.12,155.12,154.55,154.94,302131.0,154.1885,154.1885,153.622,154.0096,302131.0
2024-04-19 09:55:00,154.93,155.1,154.71,154.81,212968.0,153.9997,154.1687,153.781,153.8804,212968.0
2024-04-19 10:00:00,154.81,154.96,154.58,154.76,207435.0,153.8804,154.0295,153.6518,153.8307,207435.0
2024-04-19 10:05:00,154.82,155.3,154.75,155.25,220396.0,153.8903,154.3675,153.8208,154.3178,220396.0
2024-04-19 10:10:00,155.27,155.3,154.67,154.77,239805.0,154.3376,154.3675,153.7412,153.8406,239805.0
2024-04-19 10:15:00,154.76,154.95,154.55,154.64,231917.0,153.8307,154.0196,153.622,153.7114,231917.0
2024-04-19 10:20:00,154.63,154.83,154.33,154.37,249481.0,153.7015,153.9003,153.4033,153.443,249481.0
2024-04-19 10:25:00,154.38,154.46,153.96,154.42,320426.0,153.453,153.5325,153.0355,153.4927,320426.0
2024-04-19 10:30:00,154.37,154.96,154.37,154.9,234181.0,153.443,154.0295,153.443,153.9699,234181.0
2024-04-19 10:35:00,154.91,154.97,154.49,154.5,220664.0,153.9798,154.0394,153.5623,153.5723,220664.0
2024-04-19 10:40:00,154.51,154.75,154.45,154.7,251795.0,153.5822,153.8208,153.5226,153.7711,251795.0
2024-04-19 10:45:00,154.69,155.02,154.67,154.98,212964.0,153.7611,154.0891,153.7412,154.0494,212964.0
2024-04-19 10:50:00,154.99,155.34,154.91,155.23,191977.0,154.0593,154.4072,153.9798,154.2979,191977.0
2024-04-19 10:55:00,155.22,155.33,155.11,155.2,169977.0,154.2879,154.3973,154.1786,154.2681,169977.0
2024-04-19 11:00:00,155.22,155.22,154.95,155.04,142788.0,154.2879,154.2879,154.0196,154.109,142788.0
2024-04-19 11:05:00,155.07,155.09,154.81,154.97,155747.0,154.1388,154.1587,153.8804,154.0394,155747.0
2024-04-19 11:10:00,154.97,155.15,154.86,154.93,124471.0,154.0394,154.2184,153.9301,153.9997,124471.0
2024-04-19 11:15:00,154.93,154.96,154.69,154.7,156098.0,153.9997,154.0295,153.7611,153.7711,156098.0
2024-04-19 11:20:00,154.71,154.78,154.55,154.59,153046.0,153.781,153.8506,153.622,153.6617,153046.0
2024-04-19 11:25:00,154.59,154.73,154.31,154.44,197466.0,153.6617,153.8009,153.3834,153.5126,197466.0
2024-04-19 11:30:00,154.43,154.58,154.33,154.49,166134.0,153.5027,153.6518,153.4033,153.5623,166134.0
2024-04-19 11:35:00,154.47,154.68,154.31,154.67,198646.0,153.5424,153.7512,153.3834,153.7412,198646.0
2024-04-19 11:40:00,154.68,154.85,154.58,154.69,160975.0,153.7512,153.9202,153.6518,153.7611,160975.0
2024-04-19 11:45:00,154.69,154.75,154.57,154.65,95340.0,153.7611,153.8208,153.6418,153.7214,95340.0
2024-04-19 11:50:00,154.66,154.84,154.62,154.62,90561.0,153.7313,153.9102,153.6915,153.6915,90561.0
2024-04-19 11:55:00,154.63,154.73,154.35,154.37,187480.0,153.7015,153.8009,153.4232,153.443,187480.0
2024-04-19 12:00:00,154.36,154.45,154.04,154.06,165174.0,153.4331,153.5226,153.115,153.1349,165174.0
2024-04-19 12:05:00,154.06,154.1,153.67,153.88,176687.0,153.1349,153.1747,152.7473,152.956,176687.0
2024-04-19 12:10:00,153.88,153.91,153.47,153.53,169249.0,152.956,152.9858,152.5485,152.6081,169249.0
2024-04-19 12:15:00,153.51,153.54,153.14,153.2,263585.0,152.5882,152.618,152.2204,152.2801,263585.0
2024-04-19 12:20:00,153.2,153.34,153.15,153.17,177181.0,152.2801,152.4192,152.2304,152.2503,177181.0
2024-04-19 12:25:00,153.17,153.27,152.67,152.71,318431.0,152.2503,152.3497,151.7533,151.793,318431.0
2024-04-19 12:30:00,152.72,152.81,152.55,152.64,231272.0,151.803,151.8924,151.634,151.7234,231272.0
2024-04-19 12:35:00,152.65,152.74,152.3,152.67,309332.0,151.7334,151.8228,151.3855,151.7533,309332.0
2024-04-19 12:40:00,152.68,153.12,152.63,153.11,161909.0,151.7632,152.2006,151.7135,152.1906,161909.0
2024-04-19 12:45:00,153.11,153.28,152.94,153.16,204368.0,152.1906,152.3596,152.0216,152.2403,204368.0
2024-04-19 12:50:00,153.17,153.6,153.16,153.29,173675.0,152.2503,152.6777,152.2403,152.3695,173675.0
2024-04-19 12:55:00,153.29,153.8,153.29,153.79,173074.0,152.3695,152.8765,152.3695,152.8665,173074.0
2024-04-19 13:00:00,153.79,154.07,153.74,153.96,197681.0,152.8665,153.1449,152.8168,153.0355,197681.0
2024-04-19 13:05:00,153.97,154.08,153.78,153.9,118220.0,153.0455,153.1548,152.8566,152.9759,118220.0
2024-04-19 13:10:00,153.89,154.0,153.76,153.93,114158.0,152.9659,153.0753,152.8367,153.0057,114158.0
2024-04-19 13:15:00,153.92,154.17,153.77,154.09,167115.0,152.9958,153.2443,152.8467,153.1647,167115.0
2024-04-19 13:20:00,154.1,154.13,153.88,154.0,95687.0,153.1747,153.2045,152.956,153.0753,95687.0
2024-04-19 13:25:00,153.99,154.01,153.75,153.82,112812.0,153.0653,153.0852,152.8268,152.8964,112812.0
2024-04-19 13:30:00,153.81,154.12,153.8,154.07,97606.0,152.8864,153.1946,152.8765,153.1449,97606.0
2024-04-19 13:35:00,154.07,154.14,153.94,153.97,121214.0,153.1449,153.2144,153.0156,153.0455,121214.0
2024-04-19 13:40:00,153.98,154.18,153.97,154.09,102721.0,153.0554,153.2542,153.0455,153.1647,102721.0
2024-04-19 13:45:00,154.11,154.42,154.1,154.42,127621.0,153.1846,153.4927,153.1747,153.4927,127621.0
2024-04-19 13:50:00,154.42,154.77,154.41,154.72,151524.0,153.4927,153.8406,153.4828,153.7909,151524.0
2024-04-19 13:55:00,154.72,154.82,154.37,154.53,150427.0,153.7909,153.8903,153.443,153.6021,150427.0
2024-04-19 14:00:00,154.53,154.58,154.14,154.2,166142.0,153.6021,153.6518,153.2144,153.2741,166142.0
2024-04-19 14:05:00,154.21,154.38,154.01,154.02,186242.0,153.284,153.453,153.0852,153.0952,186242.0
2024-04-19 14:10:00,154.02,154.11,154.01,154.04,112826.0,153.0952,153.1846,153.0852,153.115,112826.0
2024-04-19 14:15:00,154.03,154.04,153.79,153.84,206235.0,153.1051,153.115,152.8665,152.9162,206235.0
2024-04-19 14:20:00,153.84,153.99,153.76,153.96,158156.0,152.9162,153.0653,152.8367,153.0355,158156.0
2024-04-19 14:25:00,153.96,153.96,153.7,153.77,190087.0,153.0355,153.0355,152.7771,152.8467,190087.0
2024-04-19 14:30:00,153.75,154.1,153.74,153.93,183155.0,152.8268,153.1747,152.8168,153.0057,183155.0
2024-04-19 14:35:00,153.93,153.98,153.69,153.78,204383.0,153.0057,153.0554,152.7671,152.8566,204383.0
2024-04-19 14:40:00,153.78,153.78,153.44,153.53,256195.0,152.8566,152.8566,152.5186,152.6081,256195.0
2024-04-19 14:45:00,153.53,153.6,153.26,153.39,342157.0,152.6081,152.6777,152.3397,152.4689,342157.0
2024-04-19 14:50:00,153.39,153.78,153.23,153.68,198659.0,152.4689,152.8566,152.3099,152.7572,198659.0
2024-04-19 14:55:00,153.67,153.83,153.56,153.72,230624.0,152.7473,152.9063,152.6379,152.797,230624.0
2024-04-19 15:00:00,153.72,153.96,153.67,153.82,200436.0,152.797,153.0355,152.7473,152.8964,200436.0
2024-04-19 15:05:00,153.83,154.03,153.64,153.93,282064.0,152.9063,153.1051,152.7174,153.0057,282064.0
2024-04-19 15:10:00,153.92,154.06,153.77,154.0,204146.0,152.9958,153.1349,152.8467,153.0753,204146.0
2024-04-19 15:15:00,154.0,154.01,153.64,153.91,235435.0,153.0753,153.0852,152.7174,152.9858,235435.0
2024-04-19 15:20:00,153.9,154.02,153.78,153.87,221770.0,152.9759,153.0952,152.8566,152.9461,221770.0
2024-04-19 15:25:00,153.88,154.02,153.79,153.85,267728.0,152.956,153.0952,152.8665,152.9262,267728.0
2024-04-19 15:30:00,153.85,153.98,153.75,153.81,301439.0,152.9262,153.0554,152.8268,152.8864,301439.0
2024-04-19 15:35:00,153.83,153.85,153.52,153.62,355252.0,152.9063,152.9262,152.5982,152.6976,355252.0
2024-04-19 15:40:00,153.62,153.63,153.19,153.3,448890.0,152.6976,152.7075,152.2701,152.3795,448890.0
2024-04-19 15:45:00,153.31,153.5,153.09,153.44,641136.0,152.3894,152.5783,152.1707,152.5186,641136.0
2024-04-19 15:50:00,153.43,154.03,153.33,154.01,675802.0,152.5087,153.1051,152.4093,153.0852,675802.0
2024-04-19 15:55:00,154.02,154.36,153.99,154.08,1127172.0,153.0952,153.4331,153.0653,153.1548,1127172.0
2024-04-22 09:30:00,154.31,155.76,154.11,155.64,1075927.0,153.3834,154.8247,153.1846,154.7054,1075927.0
2024-04-22 09:35:00,155.65,156.12,155.63,155.84,513239.0,154.7154,155.1825,154.6955,154.9042,513239.0
2024-04-22 09:40:00,155.84,156.07,155.53,155.56,391230.0,154.9042,155.1328,154.5961,154.6259,391230.0
2024-04-22 09:45:00,155.57,156.48,155.41,156.39,403424.0,154.6358,155.5404,154.4768,155.4509,403424.0
2024-04-22 09:50:00,156.4,156.46,156.02,156.05,223920.0,155.4609,155.5205,155.0831,155.113,223920.0
2024-04-22 09:55:00,156.06,156.47,155.58,155.75,376909.0,155.1229,155.5304,154.6458,154.8148,376909.0
2024-04-22 10:00:00,155.75,156.37,155.67,155.85,179058.0,154.8148,155.431,154.7352,154.9142,179058.0
2024-04-22 10:05:00,155.85,156.0,155.5,155.55,211823.0,154.9142,155.0633,154.5663,154.616,211823.0
2024-04-22 10:10:00,155.55,155.63,155.34,155.36,189924.0,154.616,154.6955,154.4072,154.4271,189924.0
2024-04-22 10:15:00,155.36,155.61,155.34,155.4,148268.0,154.4271,154.6756,154.4072,154.4669,148268.0
2024-04-22 10:20:00,155.4,155.47,155.21,155.31,180941.0,154.4669,154.5364,154.278,154.3774,180941.0
2024-04-22 10:25:00,155.3,155.36,154.84,155.04,203142.0,154.3675,154.4271,153.9102,154.109,203142.0
2024-04-22 10:30:00,155.06,155.18,154.81,154.9,253876.0,154.1289,154.2482,153.8804,153.9699,253876.0
2024-04-22 10:35:00,154.91,154.93,154.64,154.8,141098.0,153.9798,153.9997,153.7114,153.8705,141098.0
2024-04-22 10:40:00,154.79,154.92,154.61,154.68,192387.0,153.8605,153.9897,153.6816,153.7512,192387.0
2024-04-22 10:45:00,154.68,154.81,154.56,154.59,141941.0,153.7512,153.8804,153.6319,153.6617,141941.0
2024-04-22 10:50:00,154.6,154.61,154.35,154.39,152521.0,153.6717,153.6816,153.4232,153.4629,152521.0
2024-04-22 10:55:00,154.4,154.5,154.06,154.15,254547.0,153.4729,153.5723,153.1349,153.2244,254547.0
2024-04-22 11:00:00,154.12,154.35,154.1,154.21,151733.0,153.1946,153.4232,153.1747,153.284,151733.0
2024-04-22 11:05:00,154.22,154.41,154.16,154.27,151362.0,153.294,153.4828,153.2343,153.3437,151362.0
2024-04-22 11:10:00,154.27,154.48,154.22,154.24,178672.0,153.3437,153.5524,153.294,153.3138,178672.0
2024-04-22 11:15:00,154.23,154.46,154.11,154.46,180488.0,153.3039,153.5325,153.1846,153.5325,180488.0
2024-04-22 11:20:00,154.46,154.54,154.38,154.51,134813.0,153.5325,153.612,153.453,153.5822,134813.0
2024-04-22 11:25:00,154.5,154.74,154.48,154.7,171691.0,153.5723,153.8108,153.5524,153.7711,171691.0
2024-04-22 11:30:00,154.7,154.99,154.66,154.95,146759.0,153.7711,154.0593,153.7313,154.0196,146759.0
2024-04-22 11:35:00,154.94,155.25,154.91,155.23,175549.0,154.0096,154.3178,153.9798,154.2979,175549.0
2024-04-22 11:40:00,155.22,155.31,155.08,155.2,162154.0,154.2879,154.3774,154.1488,154.2681,162154.0
2024-04-22 11:45:00,155.2,155.4,155.12,155.34,156521.0,154.2681,154.4669,154.1885,154.4072,156521.0
2024-04-22 11:50:00,155.35,155.67,155.33,155.63,172299.0,154.4172,154.7352,154.3973,154.6955,172299.0
2024-04-22 11:55:00,155.64,155.97,155.63,155.96,213443.0,154.7054,155.0334,154.6955,155.0235,213443.0
2024-04-22 12:00:00,155.99,156.17,155.95,156.03,374909.0,155.0533,155.2322,155.0136,155.0931,374909.0
2024-04-22 12:05:00,156.01,156.23,155.94,155.94,164124.0,155.0732,155.2919,155.0036,155.0036,164124.0
2024-04-22 12:10:00,155.94,156.16,155.88,156.15,125460.0,155.0036,155.2223,154.944,155.2124,125460.0
2024-04-22 12:15:00,156.15,156.42,156.14,156.18,155015.0,155.2124,155.4807,155.2024,155.2422,155015.0
2024-04-22 12:20:00,156.18,156.28,156.11,156.12,99308.0,155.2422,155.3416,155.1726,155.1825,99308.0
2024-04-22 12:25:00,156.13,156.32,156.09,156.23,78759.0,155.1925,155.3813,155.1527,155.2919,78759.0
2024-04-22 12:30:00,156.23,156.23,155.97,156.01,89029.0,155.2919,155.2919,155.0334,155.0732,89029.0
2024-04-22 12:35:00,156.02,156.21,156.02,156.17,117560.0,155.0831,155.272,155.0831,155.2322,117560.0
2024-04-22 12:40:00,156.17,156.2,156.07,156.12,68117.0,155.2322,155.2621,155.1328,155.1825,68117.0
2024-04-22 12:45:00,156.13,156.27,156.09,156.14,95138.0,155.1925,155.3316,155.1527,155.2024,95138.0
2024-04-22 12:50:00,156.14,156.32,156.13,156.27,98260.0,155.2024,155.3813,155.1925,155.3316,98260.0
2024-04-22 12:55:00,156.26,156.26,155.98,156.11,90119.0,155.3217,155.3217,155.0434,155.1726,90119.0
2024-04-22 13:00:00,156.11,156.31,156.09,156.29,94766.0,155.1726,155.3714,155.1527,155.3515,94766.0
2024-04-22 13:05:00,156.3,156.49,156.28,156.29,123233.0,155.3615,155.5503,155.3416,155.3515,123233.0
2024-04-22 13:10:00,156.29,156.59,156.26,156.56,98272.0,155.3515,155.6497,155.3217,155.6199,98272.0
2024-04-22 13:15:00,156.57,156.62,156.44,156.59,98023.0,155.6298,155.6795,155.5006,155.6497,98023.0
2024-04-22 13:20:00,156.59,156.78,156.52,156.71,174299.0,155.6497,155.8386,155.5801,155.769,174299.0
2024-04-22 13:25:00,156.71,156.89,156.65,156.89,124172.0,155.769,155.9479,155.7094,155.9479,124172.0
2024-04-22 13:30:00,156.9,157.04,156.89,157.02,171450.0,155.9579,156.097,155.9479,156.0771,171450.0
2024-04-22 13:35:00,157.02,157.07,156.85,156.93,86050.0,156.0771,156.1268,155.9082,155.9877,86050.0
2024-04-22 13:40:00,156.93,156.95,156.81,156.84,73487.0,155.9877,156.0076,155.8684,155.8982,73487.0
2024-04-22 13:45:00,156.86,156.99,156.81,156.95,140489.0,155.9181,156.0473,155.8684,156.0076,140489.0
2024-04-22 13:50:00,156.94,157.17,156.88,157.11,174385.0,155.9976,156.2262,155.938,156.1666,174385.0
2024-04-22 13:55:00,157.11,157.15,156.93,157.06,111055.0,156.1666,156.2064,155.9877,156.1169,111055.0
2024-04-22 14:00:00,157.05,157.12,157.0,157.1,102459.0,156.107,156.1765,156.0573,156.1567,102459.0
2024-04-22 14:05:00,157.11,157.25,157.01,157.23,121653.0,156.1666,156.3058,156.0672,156.2859,121653.0
2024-04-22 14:10:00,157.22,157.38,157.22,157.32,123236.0,156.2759,156.435,156.2759,156.3753,123236.0
2024-04-22 14:15:00,157.31,157.38,157.28,157.36,117942.0,156.3654,156.435,156.3356,156.4151,117942.0
2024-04-22 14:20:00,157.37,157.63,157.37,157.6,125850.0,156.425,156.6835,156.425,156.6537,125850.0
2024-04-22 14:25:00,157.6,157.61,157.43,157.47,88954.0,156.6537,156.6636,156.4847,156.5244,88954.0
2024-04-22 14:30:00,157.47,157.64,157.47,157.62,106214.0,156.5244,156.6934,156.5244,156.6735,106214.0
2024-04-22 14:35:00,157.62,157.62,157.26,157.36,110362.0,156.6735,156.6735,156.3157,156.4151,110362.0
2024-04-22 14:40:00,157.37,157.42,157.2,157.25,105462.0,156.425,156.4747,156.2561,156.3058,105462.0
2024-04-22 14:45:00,157.25,157.29,157.03,157.04,114346.0,156.3058,156.3455,156.0871,156.097,114346.0
2024-04-22 14:50:00,157.05,157.07,156.83,156.93,101502.0,156.107,156.1268,155.8883,155.9877,101502.0
2024-04-22 14:55:00,156.92,157.13,156.92,157.1,63728.0,155.9777,156.1865,155.9777,156.1567,63728.0
2024-04-22 15:00:00,157.09,157.1,156.9,156.95,90561.0,156.1467,156.1567,155.9579,156.0076,90561.0
2024-04-22 15:05:00,156.95,157.05,156.9,157.03,101041.0,156.0076,156.107,155.9579,156.0871,101041.0
2024-04-22 15:10:00,157.02,157.25,157.0,157.21,132904.0,156.0771,156.3058,156.0573,156.266,132904.0
2024-04-22 15:15:00,157.2,157.32,157.12,157.25,168916.0,156.2561,156.3753,156.1765,156.3058,168916.0
2024-04-22 15:20:00,157.25,157.26,157.06,157.22,187176.0,156.3058,156.3157,156.1169,156.2759,187176.0
2024-04-22 15:25:00,157.21,157.28,157.12,157.13,214003.0,156.266,156.3356,156.1765,156.1865,214003.0
2024-04-22 15:30:00,157.11,157.14,156.59,156.59,180033.0,156.1666,156.1964,155.6497,155.6497,180033.0
2024-04-22 15:35:00,156.59,156.6,156.31,156.34,170976.0,155.6497,155.6597,155.3714,155.4012,170976.0
2024-04-22 15:40:00,156.33,156.67,156.32,156.65,253048.0,155.3913,155.7292,155.3813,155.7094,253048.0
2024-04-22 15:45:00,156.65,156.76,156.6,156.61,204888.0,155.7094,155.8187,155.6597,155.6696,204888.0
2024-04-22 15:50:00,156.62,156.62,156.21,156.25,361735.0,155.6795,155.6795,155.272,155.3118,361735.0
2024-04-22 15:55:00,156.24,156.44,156.02,156.33,1039222.0,155.3018,155.5006,155.0831,155.3913,1039222.0
2024-04-23 09:30:00,156.9,157.23,156.28,156.73,781223.0,155.9579,156.2859,155.3416,155.7889,781223.0
2024-04-23 09:35:00,156.73,157.29,156.71,157.14,292416.0,155.7889,156.3455,155.769,156.1964,292416.0
2024-04-23 09:40:00,157.13,157.96,157.09,157.55,468917.0,156.1865,157.0115,156.1467,156.604,468917.0
2024-04-23 09:45:00,157.56,158.27,157.56,157.75,479669.0,156.6139,157.3196,156.6139,156.8028,479669.0
2024-04-23 09:50:00,157.76,158.05,157.45,158.03,287478.0,156.8127,157.101,156.5046,157.0811,287478.0
2024-04-23 09:55:00,158.03,158.29,157.57,157.59,300256.0,157.0811,157.3395,156.6238,156.6437,300256.0
2024-04-23 10:00:00,157.6,157.65,157.1,157.36,189057.0,156.6537,156.7034,156.1567,156.4151,189057.0
2024-04-23 10:05:00,157.35,157.72,157.28,157.51,164360.0,156.4052,156.7729,156.3356,156.5642,164360.0
2024-04-23 10:10:00,157.51,157.66,157.39,157.44,145674.0,156.5642,156.7133,156.4449,156.4946,145674.0
2024-04-23 10:15:00,157.45,157.55,157.34,157.41,101931.0,156.5046,156.604,156.3952,156.4648,101931.0
2024-04-23 10:20:00,157.42,157.54,157.31,157.53,125479.0,156.4747,156.594,156.3654,156.5841,125479.0
2024-04-23 10:25:00,157.52,157.9,157.49,157.86,134589.0,156.5741,156.9519,156.5443,156.9121,134589.0
2024-04-23 10:30:00,157.87,158.39,157.87,158.35,382360.0,156.922,157.4389,156.922,157.3992,382360.0
2024-04-23 10:35:00,158.35,158.37,157.88,157.91,196095.0,157.3992,157.419,156.932,156.9618,196095.0
2024-04-23 10:40:00,157.92,158.17,157.83,158.1,94415.0,156.9717,157.2202,156.8823,157.1507,94415.0
2024-04-23 10:45:00,158.1,158.13,157.93,158.01,100726.0,157.1507,157.1805,156.9817,157.0612,100726.0
2024-04-23 10:50:00,158.0,158.05,157.82,158.02,181771.0,157.0513,157.101,156.8723,157.0711,181771.0
2024-04-23 10:55:00,158.01,158.36,157.92,158.31,291591.0,157.0612,157.4091,156.9717,157.3594,291591.0
2024-04-23 11:00:00,158.31,158.39,157.83,157.85,122379.0,157.3594,157.4389,156.8823,156.9022,122379.0
2024-04-23 11:05:00,157.87,158.07,157.85,158.05,96960.0,156.922,157.1208,156.9022,157.101,96960.0
2024-04-23 11:10:00,158.06,158.38,158.06,158.29,118254.0,157.1109,157.429,157.1109,157.3395,118254.0
2024-04-23 11:15:00,158.31,158.44,158.24,158.42,96582.0,157.3594,157.4886,157.2898,157.4687,96582.0
2024-04-23 11:20:00,158.43,158.52,158.36,158.47,196879.0,157.4787,157.5681,157.4091,157.5184,196879.0
2024-04-23 11:25:00,158.48,158.5,158.27,158.33,132909.0,157.5284,157.5483,157.3196,157.3793,132909.0
2024-04-23 11:30:00,158.33,158.45,158.29,158.41,93661.0,157.3793,157.4986,157.3395,157.4588,93661.0
2024-04-23 11:35:00,158.42,158.63,158.38,158.53,185441.0,157.4687,157.6775,157.429,157.5781,185441.0
2024-04-23 11:40:00,158.53,158.55,158.35,158.46,126640.0,157.5781,157.598,157.3992,157.5085,126640.0
2024-04-23 11:45:00,158.47,158.61,158.38,158.49,129414.0,157.5184,157.6576,157.429,157.5383,129414.0
2024-04-23 11:50:00,158.48,158.7,158.45,158.61,154874.0,157.5284,157.747,157.4986,157.6576,154874.0
2024-04-23 11:55:00,158.61,158.65,158.42,158.44,122381.0,157.6576,157.6973,157.4687,157.4886,122381.0
2024-04-23 12:00:00,158.45,158.51,158.24,158.29,141066.0,157.4986,157.5582,157.2898,157.3395,141066.0
2024-04-23 12:05:00,158.31,158.55,158.18,158.53,109338.0,157.3594,157.598,157.2302,157.5781,109338.0
2024-04-23 12:10:00,158.54,158.76,158.45,158.76,97315.0,157.588,157.8067,157.4986,157.8067,97315.0
2024-04-23 12:15:00,158.75,158.8,158.65,158.68,103350.0,157.7967,157.8464,157.6973,157.7272,103350.0
2024-04-23 12:20:00,158.67,158.72,158.61,158.72,78628.0,157.7172,157.7669,157.6576,157.7669,78628.0
2024-04-23 12:25:00,158.72,158.76,158.55,158.69,79996.0,157.7669,157.8067,157.598,157.7371,79996.0
2024-04-23 12:30:00,158.7,158.97,158.68,158.81,206721.0,157.747,158.0154,157.7272,157.8564,206721.0
2024-04-23 12:35:00,158.81,158.83,158.56,158.69,77706.0,157.8564,157.8763,157.6079,157.7371,77706.0
2024-04-23 12:40:00,158.69,158.79,158.69,158.77,58188.0,157.7371,157.8365,157.7371,157.8166,58188.0
2024-04-23 12:45:00,158.78,158.81,158.7,158.77,60816.0,157.8266,157.8564,157.747,157.8166,60816.0
2024-04-23 12:50:00,158.78,158.8,158.68,158.7,86510.0,157.8266,157.8464,157.7272,157.747,86510.0
2024-04-23 12:55:00,158.69,158.69,158.51,158.61,109856.0,157.7371,157.7371,157.5582,157.6576,109856.0
2024-04-23 13:00:00,158.61,158.7,158.53,158.69,113588.0,157.6576,157.747,157.5781,157.7371,113588.0
2024-04-23 13:05:00,158.69,158.85,158.65,158.78,95791.0,157.7371,157.8961,157.6973,157.8266,95791.0
2024-04-23 13:10:00,158.78,158.83,158.48,158.52,81820.0,157.8266,157.8763,157.5284,157.5681,81820.0
2024-04-23 13:15:00,158.52,158.67,158.4,158.65,81886.0,157.5681,157.7172,157.4489,157.6973,81886.0
2024-04-23 13:20:00,158.64,158.79,158.62,158.68,64240.0,157.6874,157.8365,157.6675,157.7272,64240.0
2024-04-23 13:25:00,158.69,158.8,158.65,158.79,70800.0,157.7371,157.8464,157.6973,157.8365,70800.0
2024-04-23 13:30:00,158.78,158.79,158.66,158.7,51708.0,157.8266,157.8365,157.7073,157.747,51708.0
2024-04-23 13:35:00,158.69,158.72,158.56,158.59,60506.0,157.7371,157.7669,157.6079,157.6377,60506.0
2024-04-23 13:40:00,158.59,158.72,158.53,158.61,67645.0,157.6377,157.7669,157.5781,157.6576,67645.0
2024-04-23 13:45:00,158.6,158.68,158.56,158.64,71076.0,157.6476,157.7272,157.6079,157.6874,71076.0
2024-04-23 13:50:00,158.64,158.72,158.59,158.66,63649.0,157.6874,157.7669,157.6377,157.7073,63649.0
2024-04-23 13:55:00,158.66,158.72,158.6,158.66,80714.0,157.7073,157.7669,157.6476,157.7073,80714.0
2024-04-23 14:00:00,158.66,158.69,158.5,158.55,83557.0,157.7073,157.7371,157.5483,157.598,83557.0
2024-04-23 14:05:00,158.55,158.62,158.4,158.44,92027.0,157.598,157.6675,157.4489,157.4886,92027.0
2024-04-23 14:10:00,158.44,158.6,158.4,158.45,89384.0,157.4886,157.6476,157.4489,157.4986,89384.0
2024-04-23 14:15:00,158.45,158.51,158.3,158.34,111592.0,157.4986,157.5582,157.3495,157.3892,111592.0
2024-04-23 14:20:00,158.34,158.41,158.28,158.41,94811.0,157.3892,157.4588,157.3296,157.4588,94811.0
2024-04-23 14:25:00,158.42,158.45,158.29,158.31,91389.0,157.4687,157.4986,157.3395,157.3594,91389.0
2024-04-23 14:30:00,158.31,158.4,158.27,158.4,71707.0,157.3594,157.4489,157.3196,157.4489,71707.0
2024-04-23 14:35:00,158.4,158.43,158.31,158.34,73081.0,157.4489,157.4787,157.3594,157.3892,73081.0
2024-04-23 14:40:00,158.34,158.41,158.3,158.39,84291.0,157.3892,157.4588,157.3495,157.4389,84291.0
2024-04-23 14:45:00,158.38,158.43,158.32,158.35,131961.0,157.429,157.4787,157.3693,157.3992,131961.0
2024-04-23 14:50:00,158.36,158.36,158.14,158.14,139750.0,157.4091,157.4091,157.1904,157.1904,139750.0
2024-04-23 14:55:00,158.15,158.34,158.14,158.32,100433.0,157.2004,157.3892,157.1904,157.3693,100433.0
2024-04-23 15:00:00,158.32,158.35,157.97,158.07,143917.0,157.3693,157.3992,157.0214,157.1208,143917.0
2024-04-23 15:05:00,158.06,158.15,158.0,158.14,160370.0,157.1109,157.2004,157.0513,157.1904,160370.0
2024-04-23 15:10:00,158.13,158.3,158.12,158.19,196232.0,157.1805,157.3495,157.1705,157.2401,196232.0
2024-04-23 15:15:00,158.2,158.25,158.09,158.12,157435.0,157.2501,157.2998,157.1407,157.1705,157435.0
2024-04-23 15:20:00,158.12,158.19,158.07,158.16,162990.0,157.1705,157.2401,157.1208,157.2103,162990.0
2024-04-23 15:25:00,158.17,158.22,158.1,158.21,121511.0,157.2202,157.2699,157.1507,157.26,121511.0
2024-04-23 15:30:00,158.2,158.26,158.12,158.21,167340.0,157.2501,157.3097,157.1705,157.26,167340.0
2024-04-23 15:35:00,158.21,158.33,158.2,158.27,115636.0,157.26,157.3793,157.2501,157.3196,115636.0
2024-04-23 15:40:00,158.27,158.3,158.15,158.27,142614.0,157.3196,157.3495,157.2004,157.3196,142614.0
2024-04-23 15:45:00,158.27,158.35,158.17,158.27,180151.0,157.3196,157.3992,157.2202,157.3196,180151.0
2024-04-23 15:50:00,158.26,158.27,157.93,158.05,348864.0,157.3097,157.3196,156.9817,157.101,348864.0
2024-04-23 15:55:00,158.06,158.35,158.05,158.26,895645.0,157.1109,157.3992,157.101,157.3097,895645.0
2024-04-24 09:30:00,157.45,158.64,157.16,158.48,1188114.0,156.5046,157.6874,156.2163,157.5284,1188114.0
2024-04-24 09:35:00,158.47,159.01,158.28,158.63,368758.0,157.5184,158.0552,157.3296,157.6775,368758.0
2024-04-24 09:40:00,158.62,158.79,158.27,158.76,341051.0,157.6675,157.8365,157.3196,157.8067,341051.0
2024-04-24 09:45:00,158.77,158.95,158.47,158.63,329321.0,157.8166,157.9955,157.5184,157.6775,329321.0
2024-04-24 09:50:00,158.63,158.77,158.14,158.24,219194.0,157.6775,157.8166,157.1904,157.2898,219194.0
2024-04-24 09:55:00,158.26,158.27,157.66,157.78,245177.0,157.3097,157.3196,156.7133,156.8326,245177.0
2024-04-24 10:00:00,157.82,158.05,157.52,157.59,396584.0,156.8723,157.101,156.5741,156.6437,396584.0
2024-04-24 10:05:00,157.58,157.89,157.53,157.75,136226.0,156.6338,156.9419,156.5841,156.8028,136226.0
2024-04-24 10:10:00,157.76,157.95,157.64,157.71,111543.0,156.8127,157.0016,156.6934,156.763,111543.0
2024-04-24 10:15:00,157.73,158.07,157.67,157.89,126231.0,156.7829,157.1208,156.7232,156.9419,126231.0
2024-04-24 10:20:00,157.89,158.19,157.81,158.12,148940.0,156.9419,157.2401,156.8624,157.1705,148940.0
2024-04-24 10:25:00,158.14,158.31,158.09,158.19,157349.0,157.1904,157.3594,157.1407,157.2401,157349.0
2024-04-24 10:30:00,158.2,158.36,158.14,158.29,135371.0,157.2501,157.4091,157.1904,157.3395,135371.0
2024-04-24 10:35:00,158.29,158.32,158.11,158.2,146908.0,157.3395,157.3693,157.1606,157.2501,146908.0
2024-04-24 10:40:00,158.23,158.27,158.09,158.23,148356.0,157.2799,157.3196,157.1407,157.2799,148356.0
2024-04-24 10:45:00,158.24,158.26,158.1,158.23,98503.0,157.2898,157.3097,157.1507,157.2799,98503.0
2024-04-24 10:50:00,158.22,158.3,158.14,158.27,115727.0,157.2699,157.3495,157.1904,157.3196,115727.0
2024-04-24 10:55:00,158.26,158.26,157.98,158.13,142040.0,157.3097,157.3097,157.0314,157.1805,142040.0
2024-04-24 11:00:00,158.13,158.27,158.08,158.08,105187.0,157.1805,157.3196,157.1308,157.1308,105187.0
2024-04-24 11:05:00,158.08,158.26,157.84,157.9,285567.0,157.1308,157.3097,156.8922,156.9519,285567.0
2024-04-24 11:10:00,157.91,158.06,157.82,157.91,233092.0,156.9618,157.1109,156.8723,156.9618,233092.0
2024-04-24 11:15:00,157.9,157.96,157.77,157.88,150172.0,156.9519,157.0115,156.8226,156.932,150172.0
2024-04-24 11:20:00,157.87,157.89,157.6,157.64,151205.0,156.922,156.9419,156.6537,156.6934,151205.0
2024-04-24 11:25:00,157.64,158.0,157.63,157.96,116842.0,156.6934,157.0513,156.6835,157.0115,116842.0
2024-04-24 11:30:00,157.97,158.1,157.93,158.01,102165.0,157.0214,157.1507,156.9817,157.0612,102165.0
2024-04-24 11:35:00,158.01,158.13,158.0,158.12,105482.0,157.0612,157.1805,157.0513,157.1705,105482.0
2024-04-24 11:40:00,158.12,158.14,157.71,157.72,95424.0,157.1705,157.1904,156.763,156.7729,95424.0
2024-04-24 11:45:00,157.72,157.84,157.51,157.84,122533.0,156.7729,156.8922,156.5642,156.8922,122533.0
2024-04-24 11:50:00,157.84,157.85,157.7,157.78,99108.0,156.8922,156.9022,156.7531,156.8326,99108.0
2024-04-24 11:55:00,157.76,157.78,157.42,157.56,132084.0,156.8127,156.8326,156.4747,156.6139,132084.0
2024-04-24 12:00:00,157.55,158.04,157.55,157.96,100606.0,156.604,157.091,156.604,157.0115,100606.0
2024-04-24 12:05:00,157.96,157.97,157.73,157.76,118774.0,157.0115,157.0214,156.7829,156.8127,118774.0
2024-04-24 12:10:00,157.76,157.78,157.44,157.48,110044.0,156.8127,156.8326,156.4946,156.5344,110044.0
2024-04-24 12:15:00,157.49,157.81,157.49,157.62,104423.0,156.5443,156.8624,156.5443,156.6735,104423.0
2024-04-24 12:20:00,157.6,157.68,157.45,157.56,97122.0,156.6537,156.7332,156.5046,156.6139,97122.0
2024-04-24 12:25:00,157.55,157.74,157.49,157.67,78794.0,156.604,156.7928,156.5443,156.7232,78794.0
2024-04-24 12:30:00,157.67,157.67,157.48,157.55,133229.0,156.7232,156.7232,156.5344,156.604,133229.0
2024-04-24 12:35:00,157.55,157.78,157.49,157.75,105311.0,156.604,156.8326,156.5443,156.8028,105311.0
2024-04-24 12:40:00,157.75,157.77,157.63,157.7,91639.0,156.8028,156.8226,156.6835,156.7531,91639.0
2024-04-24 12:45:00,157.71,157.75,157.59,157.63,63728.0,156.763,156.8028,156.6437,156.6835,63728.0
2024-04-24 12:50:00,157.63,157.82,157.54,157.79,76033.0,156.6835,156.8723,156.594,156.8425,76033.0
2024-04-24 12:55:00,157.78,157.78,157.6,157.75,87773.0,156.8326,156.8326,156.6537,156.8028,87773.0
2024-04-24 13:00:00,157.74,157.79,157.66,157.77,116152.0,156.7928,156.8425,156.7133,156.8226,116152.0
2024-04-24 13:05:00,157.77,157.84,157.73,157.81,83930.0,156.8226,156.8922,156.7829,156.8624,83930.0
2024-04-24 13:10:00,157.81,157.9,157.8,157.83,61022.0,156.8624,156.9519,156.8525,156.8823,61022.0
2024-04-24 13:15:00,157.83,157.99,157.76,157.96,68834.0,156.8823,157.0413,156.8127,157.0115,68834.0
2024-04-24 13:20:00,157.97,158.01,157.87,158.0,79435.0,157.0214,157.0612,156.922,157.0513,79435.0
2024-04-24 13:25:00,157.99,158.16,157.99,158.15,144322.0,157.0413,157.2103,157.0413,157.2004,144322.0
2024-04-24 13:30:00,158.16,158.47,158.16,158.32,184412.0,157.2103,157.5184,157.2103,157.3693,184412.0
2024-04-24 13:35:00,158.32,158.48,158.23,158.33,98945.0,157.3693,157.5284,157.2799,157.3793,98945.0
2024-04-24 13:40:00,158.34,158.38,158.24,158.28,85638.0,157.3892,157.429,157.2898,157.3296,85638.0
2024-04-24 13:45:00,158.28,158.52,158.28,158.44,149975.0,157.3296,157.5681,157.3296,157.4886,149975.0
2024-04-24 13:50:00,158.44,158.71,158.42,158.69,187116.0,157.4886,157.757,157.4687,157.7371,187116.0
2024-04-24 13:55:00,158.7,158.97,158.69,158.95,196128.0,157.747,158.0154,157.7371,157.9955,196128.0
2024-04-24 14:00:00,158.96,158.99,158.79,158.81,147633.0,158.0055,158.0353,157.8365,157.8564,147633.0
2024-04-24 14:05:00,158.8,158.84,158.55,158.75,84430.0,157.8464,157.8862,157.598,157.7967,84430.0
2024-04-24 14:10:00,158.74,158.8,158.43,158.43,126785.0,157.7868,157.8464,157.4787,157.4787,126785.0
2024-04-24 14:15:00,158.42,158.62,158.36,158.57,136169.0,157.4687,157.6675,157.4091,157.6178,136169.0
2024-04-24 14:20:00,158.58,158.75,158.54,158.59,103949.0,157.6278,157.7967,157.588,157.6377,103949.0
2024-04-24 14:25:00,158.59,158.74,158.56,158.61,74218.0,157.6377,157.7868,157.6079,157.6576,74218.0
2024-04-24 14:30:00,158.62,158.71,158.4,158.45,151517.0,157.6675,157.757,157.4489,157.4986,151517.0
2024-04-24 14:35:00,158.45,158.48,158.33,158.4,72846.0,157.4986,157.5284,157.3793,157.4489,72846.0
2024-04-24 14:40:00,158.4,158.46,158.31,158.39,68454.0,157.4489,157.5085,157.3594,157.4389,68454.0
2024-04-24 14:45:00,158.39,158.47,158.32,158.4,65799.0,157.4389,157.5184,157.3693,157.4489,65799.0
2024-04-24 14:50:00,158.4,158.4,158.23,158.32,90789.0,157.4489,157.4489,157.2799,157.3693,90789.0
2024-04-24 14:55:00,158.32,158.42,158.29,158.37,57504.0,157.3693,157.4687,157.3395,157.419,57504.0
2024-04-24 15:00:00,158.36,158.45,158.25,158.26,144303.0,157.4091,157.4986,157.2998,157.3097,144303.0
2024-04-24 15:05:00,158.25,158.47,158.23,158.45,87002.0,157.2998,157.5184,157.2799,157.4986,87002.0
2024-04-24 15:10:00,158.45,158.64,158.42,158.59,78164.0,157.4986,157.6874,157.4687,157.6377,78164.0
2024-04-24 15:15:00,158.59,158.65,158.52,158.58,120118.0,157.6377,157.6973,157.5681,157.6278,120118.0
2024-04-24 15:20:00,158.59,159.0,158.58,158.98,146469.0,157.6377,158.0452,157.6278,158.0254,146469.0
2024-04-24 15:25:00,158.99,159.22,158.93,159.08,253749.0,158.0353,158.2639,157.9757,158.1248,253749.0
2024-04-24 15:30:00,159.07,159.32,159.05,159.24,219141.0,158.1148,158.3633,158.0949,158.2838,219141.0
2024-04-24 15:35:00,159.26,159.29,159.08,159.11,201723.0,158.3037,158.3335,158.1248,158.1546,201723.0
2024-04-24 15:40:00,159.12,159.37,159.11,159.23,210524.0,158.1645,158.413,158.1546,158.2739,210524.0
2024-04-24 15:45:00,159.23,159.56,159.19,159.5,295220.0,158.2739,158.6019,158.2341,158.5422,295220.0
2024-04-24 15:50:00,159.49,159.57,159.13,159.17,467525.0,158.5323,158.6118,158.1745,158.2142,467525.0
2024-04-24 15:55:00,159.18,159.33,159.07,159.15,931004.0,158.2242,158.3733,158.1148,158.1943,931004.0
2024-04-25 09:30:00,151.33,152.87,150.87,151.72,3119384.0,150.4213,151.9521,149.9641,150.809,3119384.0
2024-04-25 09:35:00,151.72,152.92,151.53,152.52,1274357.0,150.809,152.0018,150.6201,151.6042,1274357.0
2024-04-25 09:40:00,152.5,152.88,151.91,152.72,870866.0,151.5843,151.962,150.9978,151.803,870866.0
2024-04-25 09:45:00,152.71,153.49,152.59,152.82,870472.0,151.793,152.5683,151.6737,151.9024,870472.0
2024-04-25 09:50:00,152.79,152.9,152.4,152.82,516685.0,151.8725,151.9819,151.4849,151.9024,516685.0
2024-04-25 09:55:00,152.82,153.07,152.4,152.94,504344.0,151.9024,152.1509,151.4849,152.0216,504344.0
2024-04-25 10:00:00,152.94,153.23,152.3,153.14,442792.0,152.0216,152.3099,151.3855,152.2204,442792.0
2024-04-25 10:05:00,153.14,153.7,153.11,153.28,383307.0,152.2204,152.7771,152.1906,152.3596,383307.0
2024-04-25 10:10:00,153.28,153.98,153.22,153.73,417552.0,152.3596,153.0554,152.3,152.8069,417552.0
2024-04-25 10:15:00,153.73,153.87,153.31,153.73,391587.0,152.8069,152.9461,152.3894,152.8069,391587.0
2024-04-25 10:20:00,153.74,154.38,153.64,154.28,652109.0,152.8168,153.453,152.7174,153.3536,652109.0
2024-04-25 10:25:00,154.25,154.57,154.01,154.53,469358.0,153.3238,153.6418,153.0852,153.6021,469358.0
2024-04-25 10:30:00,154.52,154.78,153.93,153.96,565644.0,153.5921,153.8506,153.0057,153.0355,565644.0
2024-04-25 10:35:00,153.96,154.85,153.91,154.68,348507.0,153.0355,153.9202,152.9858,153.7512,348507.0
2024-04-25 10:40:00,154.71,155.03,154.36,155.0,438802.0,153.781,154.0991,153.4331,154.0693,438802.0
2024-04-25 10:45:00,155.0,155.04,154.42,154.54,483729.0,154.0693,154.109,153.4927,153.612,483729.0
2024-04-25 10:50:00,154.56,154.87,154.42,154.53,196404.0,153.6319,153.94,153.4927,153.6021,196404.0
2024-04-25 10:55:00,154.54,154.94,154.48,154.86,196123.0,153.612,154.0096,153.5524,153.9301,196123.0
2024-04-25 11:00:00,154.83,155.05,154.77,154.84,261631.0,153.9003,154.119,153.8406,153.9102,261631.0
2024-04-25 11:05:00,154.84,155.19,154.69,155.09,418910.0,153.9102,154.2581,153.7611,154.1587,418910.0
2024-04-25 11:10:00,155.1,155.39,155.04,155.33,300538.0,154.1687,154.4569,154.109,154.3973,300538.0
2024-04-25 11:15:00,155.32,155.43,154.94,154.99,353020.0,154.3873,154.4967,154.0096,154.0593,353020.0
2024-04-25 11:20:00,154.98,155.24,154.87,155.16,242748.0,154.0494,154.3078,153.94,154.2283,242748.0
2024-04-25 11:25:00,155.16,155.58,155.06,155.56,199770.0,154.2283,154.6458,154.1289,154.6259,199770.0
2024-04-25 11:30:00,155.56,155.65,155.3,155.65,221314.0,154.6259,154.7154,154.3675,154.7154,221314.0
2024-04-25 11:35:00,155.65,155.95,155.61,155.91,293726.0,154.7154,155.0136,154.6756,154.9738,293726.0
2024-04-25 11:40:00,155.9,156.14,155.77,155.95,323914.0,154.9639,155.2024,154.8346,155.0136,323914.0
2024-04-25 11:45:00,155.95,155.96,155.69,155.75,287654.0,155.0136,155.0235,154.7551,154.8148,287654.0
2024-04-25 11:50:00,155.75,156.18,155.62,156.14,310225.0,154.8148,155.2422,154.6855,155.2024,310225.0
2024-04-25 11:55:00,156.16,156.2,155.92,156.06,234708.0,155.2223,155.2621,154.9837,155.1229,234708.0
2024-04-25 12:00:00,156.05,156.14,155.84,155.97,225785.0,155.113,155.2024,154.9042,155.0334,225785.0
2024-04-25 12:05:00,155.98,156.17,155.81,155.97,368575.0,155.0434,155.2322,154.8744,155.0334,368575.0
2024-04-25 12:10:00,155.99,156.0,155.53,155.76,233860.0,155.0533,155.0633,154.5961,154.8247,233860.0
2024-04-25 12:15:00,155.78,155.91,155.73,155.76,227024.0,154.8446,154.9738,154.7949,154.8247,227024.0
2024-04-25 12:20:00,155.75,156.35,155.71,156.33,511860.0,154.8148,155.4112,154.775,155.3913,511860.0
2024-04-25 12:25:00,156.32,156.4,155.95,156.07,300279.0,155.3813,155.4609,155.0136,155.1328,300279.0
2024-04-25 12:30:00,156.07,156.22,155.98,156.01,326279.0,155.1328,155.2819,155.0434,155.0732,326279.0
2024-04-25 12:35:00,156.03,156.09,155.76,155.83,230194.0,155.0931,155.1527,154.8247,154.8943,230194.0
2024-04-25 12:40:00,155.83,155.85,155.65,155.84,219550.0,154.8943,154.9142,154.7154,154.9042,219550.0
2024-04-25 12:45:00,155.83,155.96,155.69,155.84,211412.0,154.8943,155.0235,154.7551,154.9042,211412.0
2024-04-25 12:50:00,155.83,155.97,155.52,155.61,249036.0,154.8943,155.0334,154.5861,154.6756,249036.0
2024-04-25 12:55:00,155.62,155.76,155.43,155.54,243509.0,154.6855,154.8247,154.4967,154.606,243509.0
2024-04-25 13:00:00,155.55,155.72,155.51,155.52,205866.0,154.616,154.7849,154.5762,154.5861,205866.0
2024-04-25 13:05:00,155.53,155.61,155.41,155.44,211151.0,154.5961,154.6756,154.4768,154.5066,211151.0
2024-04-25 13:10:00,155.42,155.43,155.06,155.09,298873.0,154.4867,154.4967,154.1289,154.1587,298873.0
2024-04-25 13:15:00,155.09,155.42,155.02,155.3,200265.0,154.1587,154.4867,154.0891,154.3675,200265.0
2024-04-25 13:20:00,155.29,155.33,155.03,155.16,177561.0,154.3575,154.3973,154.0991,154.2283,177561.0
2024-04-25 13:25:00,155.16,155.56,155.12,155.54,117373.0,154.2283,154.6259,154.1885,154.606,117373.0
2024-04-25 13:30:00,155.55,155.7,155.51,155.53,126783.0,154.616,154.7651,154.5762,154.5961,126783.0
2024-04-25 13:35:00,155.55,155.73,155.4,155.68,173000.0,154.616,154.7949,154.4669,154.7452,173000.0
2024-04-25 13:40:00,155.67,155.76,155.6,155.71,151214.0,154.7352,154.8247,154.6657,154.775,151214.0
2024-04-25 13:45:00,155.72,155.98,155.65,155.78,157800.0,154.7849,155.0434,154.7154,154.8446,157800.0
2024-04-25 13:50:00,155.78,156.0,155.75,155.94,181401.0,154.8446,155.0633,154.8148,155.0036,181401.0
2024-04-25 13:55:00,155.94,156.18,155.93,156.18,232242.0,155.0036,155.2422,154.9937,155.2422,232242.0
2024-04-25 14:00:00,156.19,156.25,156.03,156.17,143697.0,155.2521,155.3118,155.0931,155.2322,143697.0
2024-04-25 14:05:00,156.18,156.23,156.07,156.18,153271.0,155.2422,155.2919,155.1328,155.2422,153271.0
2024-04-25 14:10:00,156.18,156.48,156.09,156.43,170183.0,155.2422,155.5404,155.1527,155.4907,170183.0
2024-04-25 14:15:00,156.42,156.49,156.23,156.3,526536.0,155.4807,155.5503,155.2919,155.3615,526536.0
2024-04-25 14:20:00,156.3,156.34,156.05,156.08,316139.0,155.3615,155.4012,155.113,155.1428,316139.0
2024-04-25 14:25:00,156.08,156.09,155.67,155.69,377796.0,155.1428,155.1527,154.7352,154.7551,377796.0
2024-04-25 14:30:00,155.67,155.94,155.66,155.81,201300.0,154.7352,155.0036,154.7253,154.8744,201300.0
2024-04-25 14:35:00,155.81,155.81,155.58,155.7,229280.0,154.8744,154.8744,154.6458,154.7651,229280.0
2024-04-25 14:40:00,155.7,155.74,155.53,155.63,181117.0,154.7651,154.8048,154.5961,154.6955,181117.0
2024-04-25 14:45:00,155.62,155.75,155.52,155.71,234920.0,154.6855,154.8148,154.5861,154.775,234920.0
2024-04-25 14:50:00,155.71,155.77,155.56,155.69,139937.0,154.775,154.8346,154.6259,154.7551,139937.0
2024-04-25 14:55:00,155.68,155.73,155.53,155.54,216957.0,154.7452,154.7949,154.5961,154.606,216957.0
2024-04-25 15:00:00,155.54,155.94,155.52,155.8,387657.0,154.606,155.0036,154.5861,154.8645,387657.0
2024-04-25 15:05:00,155.8,155.95,155.65,155.75,268426.0,154.8645,155.0136,154.7154,154.8148,268426.0
2024-04-25 15:10:00,155.74,155.81,155.5,155.56,394715.0,154.8048,154.8744,154.5663,154.6259,394715.0
2024-04-25 15:15:00,155.56,155.97,155.52,155.97,382385.0,154.6259,155.0334,154.5861,155.0334,382385.0
2024-04-25 15:20:00,155.97,156.04,155.7,155.98,630717.0,155.0334,155.103,154.7651,155.0434,630717.0
2024-04-25 15:25:00,155.97,156.15,155.8,156.15,557820.0,155.0334,155.2124,154.8645,155.2124,557820.0
2024-04-25 15:30:00,156.15,156.19,155.99,156.01,371453.0,155.2124,155.2521,155.0533,155.0732,371453.0
2024-04-25 15:35:00,156.01,156.12,155.89,155.93,305830.0,155.0732,155.1825,154.9539,154.9937,305830.0
2024-04-25 15:40:00,155.92,156.04,155.67,155.78,597548.0,154.9837,155.103,154.7352,154.8446,597548.0
2024-04-25 15:45:00,155.78,155.9,155.63,155.85,790716.0,154.8446,154.9639,154.6955,154.9142,790716.0
2024-04-25 15:50:00,155.83,156.09,155.81,156.06,859618.0,154.8943,155.1527,154.8744,155.1229,859618.0
2024-04-25 15:55:00,156.05,156.23,155.8,156.03,2195634.0,155.113,155.2919,154.8645,155.0931,2195634.0
2024-04-26 09:30:00,174.4,174.71,171.0,172.09,4694752.0,173.3528,173.6609,169.9732,171.0566,4694752.0
2024-04-26 09:35:00,172.08,173.58,171.57,173.37,3101734.0,171.0467,172.5377,170.5398,172.329,3101734.0
2024-04-26 09:40:00,173.38,173.54,172.07,172.28,2172089.0,172.3389,172.4979,171.0368,171.2455,2172089.0
2024-04-26 09:45:00,172.28,172.91,171.81,172.78,1844269.0,171.2455,171.8717,170.7783,171.7425,1844269.0
2024-04-26 09:50:00,172.82,173.3,172.66,173.17,1170495.0,171.7823,172.2594,171.6232,172.1302,1170495.0
2024-04-26 09:55:00,173.16,173.33,171.91,171.96,1106188.0,172.1202,172.2892,170.8777,170.9274,1106188.0
2024-04-26 10:00:00,171.99,172.15,170.74,171.81,1458208.0,170.9572,171.1163,169.7148,170.7783,1458208.0
2024-04-26 10:05:00,171.8,171.93,170.52,170.7,1132774.0,170.7684,170.8976,169.4961,169.675,1132774.0
2024-04-26 10:10:00,170.71,171.37,170.64,170.8,810638.0,169.6849,170.341,169.6154,169.7744,810638.0
2024-04-26 10:15:00,170.79,171.12,170.15,170.66,844317.0,169.7645,170.0925,169.1283,169.6352,844317.0
2024-04-26 10:20:00,170.65,171.09,170.2,170.98,675044.0,169.6253,170.0627,169.178,169.9533,675044.0
2024-04-26 10:25:00,170.97,171.36,170.21,170.28,615810.0,169.9434,170.331,169.1879,169.2575,615810.0
2024-04-26 10:30:00,170.28,170.65,169.65,170.57,1024049.0,169.2575,169.6253,168.6313,169.5458,1024049.0
2024-04-26 10:35:00,170.56,171.08,170.43,170.76,629140.0,169.5358,170.0527,169.4066,169.7346,629140.0
2024-04-26 10:40:00,170.75,171.69,170.51,171.55,665595.0,169.7247,170.659,169.4861,170.5199,665595.0
2024-04-26 10:45:00,171.57,171.74,171.01,171.6,554423.0,170.5398,170.7087,169.9831,170.5696,554423.0
2024-04-26 10:50:00,171.6,171.99,171.31,171.98,597130.0,170.5696,170.9572,170.2813,170.9473,597130.0
2024-04-26 10:55:00,171.97,172.19,171.83,171.95,636386.0,170.9374,171.156,170.7982,170.9175,636386.0
2024-04-26 11:00:00,171.96,172.26,171.29,171.38,617945.0,170.9274,171.2256,170.2614,170.3509,617945.0
2024-04-26 11:05:00,171.37,171.46,171.03,171.24,476371.0,170.341,170.4304,170.003,170.2118,476371.0
2024-04-26 11:10:00,171.24,171.26,170.8,171.11,429798.0,170.2118,170.2316,169.7744,170.0825,429798.0
2024-04-26 11:15:00,171.12,171.22,170.66,171.16,581172.0,170.0925,170.1919,169.6352,170.1322,581172.0
2024-04-26 11:20:00,171.16,171.49,171.09,171.47,309771.0,170.1322,170.4602,170.0627,170.4404,309771.0
2024-04-26 11:25:00,171.48,171.86,171.45,171.63,318580.0,170.4503,170.828,170.4205,170.5994,318580.0
2024-04-26 11:30:00,171.63,171.7,171.35,171.7,303972.0,170.5994,170.669,170.3211,170.669,303972.0
2024-04-26 11:35:00,171.73,172.15,171.55,172.12,492359.0,170.6988,171.1163,170.5199,171.0865,492359.0
2024-04-26 11:40:00,172.09,172.45,171.93,172.44,427939.0,171.0566,171.4145,170.8976,171.4045,427939.0
2024-04-26 11:45:00,172.44,172.49,172.19,172.34,383819.0,171.4045,171.4542,171.156,171.3051,383819.0
2024-04-26 11:50:00,172.32,172.37,172.06,172.11,342056.0,171.2853,171.335,171.0268,171.0765,342056.0
2024-04-26 11:55:00,172.1,172.65,171.75,171.95,750043.0,171.0666,171.6133,170.7187,170.9175,750043.0
2024-04-26 12:00:00,171.95,172.02,171.76,171.92,321475.0,170.9175,170.9871,170.7286,170.8877,321475.0
2024-04-26 12:05:00,171.93,171.96,171.63,171.91,501509.0,170.8976,170.9274,170.5994,170.8777,501509.0
2024-04-26 12:10:00,171.92,172.2,171.84,172.1,506088.0,170.8877,171.166,170.8081,171.0666,506088.0
2024-04-26 12:15:00,172.09,172.18,171.65,171.66,295454.0,171.0566,171.1461,170.6193,170.6292,295454.0
2024-04-26 12:20:00,171.67,172.08,171.54,172.03,279014.0,170.6392,171.0467,170.5099,170.997,279014.0
2024-04-26 12:25:00,172.03,172.23,172.01,172.19,255351.0,170.997,171.1958,170.9771,171.156,255351.0
2024-04-26 12:30:00,172.19,172.24,172.06,172.19,224728.0,171.156,171.2057,171.0268,171.156,224728.0
2024-04-26 12:35:00,172.19,172.54,172.08,172.36,350547.0,171.156,171.5039,171.0467,171.325,350547.0
2024-04-26 12:40:00,172.32,172.32,171.81,171.81,325863.0,171.2853,171.2853,170.7783,170.7783,325863.0
2024-04-26 12:45:00,171.82,171.92,171.66,171.91,226685.0,170.7883,170.8877,170.6292,170.8777,226685.0
2024-04-26 12:50:00,171.92,171.93,171.71,171.81,157164.0,170.8877,170.8976,170.6789,170.7783,157164.0
2024-04-26 12:55:00,171.84,172.12,171.84,172.08,233701.0,170.8081,171.0865,170.8081,171.0467,233701.0
2024-04-26 13:00:00,172.08,172.23,172.03,172.2,206286.0,171.0467,171.1958,170.997,171.166,206286.0
2024-04-26 13:05:00,172.19,172.32,172.13,172.14,233122.0,171.156,171.2853,171.0964,171.1063,233122.0
2024-04-26 13:10:00,172.14,172.34,172.13,172.28,214406.0,171.1063,171.3051,171.0964,171.2455,214406.0
2024-04-26 13:15:00,172.27,172.51,172.1,172.12,279338.0,171.2356,171.4741,171.0666,171.0865,279338.0
2024-04-26 13:20:00,172.1,172.19,171.85,171.86,190443.0,171.0666,171.156,170.8181,170.828,190443.0
2024-04-26 13:25:00,171.86,172.13,171.86,172.13,231883.0,170.828,171.0964,170.828,171.0964,231883.0
2024-04-26 13:30:00,172.13,172.5,172.04,172.45,269079.0,171.0964,171.4642,171.0069,171.4145,269079.0
2024-04-26 13:35:00,172.44,172.47,172.34,172.46,191984.0,171.4045,171.4344,171.3051,171.4244,191984.0
2024-04-26 13:40:00,172.46,172.48,171.89,171.96,288025.0,171.4244,171.4443,170.8578,170.9274,288025.0
2024-04-26 13:45:00,171.96,172.09,171.89,172.01,207284.0,170.9274,171.0566,170.8578,170.9771,207284.0
2024-04-26 13:50:00,172.02,172.33,172.0,172.25,252094.0,170.9871,171.2952,170.9672,171.2157,252094.0
2024-04-26 13:55:00,172.25,172.26,171.99,172.22,229765.0,171.2157,171.2256,170.9572,171.1859,229765.0
2024-04-26 14:00:00,172.21,172.32,171.92,172.06,268452.0,171.1759,171.2853,170.8877,171.0268,268452.0
2024-04-26 14:05:00,172.05,172.1,171.42,171.44,309238.0,171.0169,171.0666,170.3907,170.4105,309238.0
2024-04-26 14:10:00,171.44,171.45,170.86,170.86,495085.0,170.4105,170.4205,169.834,169.834,495085.0
2024-04-26 14:15:00,170.86,171.22,170.75,171.12,518568.0,169.834,170.1919,169.7247,170.0925,518568.0
2024-04-26 14:20:00,171.12,171.31,170.8,170.81,374364.0,170.0925,170.2813,169.7744,169.7843,374364.0
2024-04-26 14:25:00,170.81,170.98,170.57,170.65,319562.0,169.7843,169.9533,169.5458,169.6253,319562.0
2024-04-26 14:30:00,170.66,170.84,170.62,170.68,402861.0,169.6352,169.8142,169.5955,169.6551,402861.0
2024-04-26 14:35:00,170.67,171.19,170.64,171.18,372433.0,169.6452,170.1621,169.6154,170.1521,372433.0
2024-04-26 14:40:00,171.19,171.27,171.03,171.04,231795.0,170.1621,170.2416,170.003,170.013,231795.0
2024-04-26 14:45:00,171.03,171.11,170.92,171.1,326658.0,170.003,170.0825,169.8937,170.0726,326658.0
2024-04-26 14:50:00,171.1,171.28,171.03,171.18,246830.0,170.0726,170.2515,170.003,170.1521,246830.0
2024-04-26 14:55:00,171.17,171.37,171.0,171.34,254527.0,170.1422,170.341,169.9732,170.3111,254527.0
2024-04-26 15:00:00,171.32,171.66,171.22,171.63,373806.0,170.2913,170.6292,170.1919,170.5994,373806.0
2024-04-26 15:05:00,171.62,171.92,171.55,171.92,340467.0,170.5895,170.8877,170.5199,170.8877,340467.0
2024-04-26 15:10:00,171.92,171.96,171.81,171.88,281094.0,170.8877,170.9274,170.7783,170.8479,281094.0
2024-04-26 15:15:00,171.86,171.94,171.68,171.75,370455.0,170.828,170.9075,170.6491,170.7187,370455.0
2024-04-26 15:20:00,171.75,172.01,171.69,171.99,513276.0,170.7187,170.9771,170.659,170.9572,513276.0
2024-04-26 15:25:00,171.99,172.17,171.91,171.97,363901.0,170.9572,171.1362,170.8777,170.9374,363901.0
2024-04-26 15:30:00,171.97,172.05,171.81,171.96,403334.0,170.9374,171.0169,170.7783,170.9274,403334.0
2024-04-26 15:35:00,171.95,172.25,171.88,172.13,478865.0,170.9175,171.2157,170.8479,171.0964,478865.0
2024-04-26 15:40:00,172.13,172.25,171.99,172.03,536344.0,171.0964,171.2157,170.9572,170.997,536344.0
2024-04-26 15:45:00,172.03,172.14,171.75,171.95,413301.0,170.997,171.1063,170.7187,170.9175,413301.0
2024-04-26 15:50:00,171.95,172.13,171.79,171.9,857771.0,170.9175,171.0964,170.7584,170.8678,857771.0
2024-04-26 15:55:00,171.91,172.14,171.73,171.92,1632609.0,170.8777,171.1063,170.6988,170.8877,1632609.0
2024-04-29 09:30:00,168.87,169.55,168.36,168.53,2166679.0,167.856,168.5319,167.349,167.518,2166679.0
2024-04-29 09:35:00,168.57,168.76,167.65,167.95,856574.0,167.5578,167.7466,166.6433,166.9415,856574.0
2024-04-29 09:40:00,167.96,168.07,167.42,167.6,987452.0,166.9514,167.0608,166.4147,166.5936,987452.0
2024-04-29 09:45:00,167.62,167.98,167.07,167.91,1064191.0,166.6135,166.9713,166.0668,166.9017,1064191.0
2024-04-29 09:50:00,167.93,168.17,167.44,167.47,620619.0,166.9216,167.1602,166.4346,166.4644,620619.0
2024-04-29 09:55:00,167.49,168.8,167.43,168.58,759321.0,166.4843,167.7864,166.4246,167.5677,759321.0
2024-04-29 10:00:00,168.59,168.76,168.2,168.31,459121.0,167.5777,167.7466,167.19,167.2993,459121.0
2024-04-29 10:05:00,168.29,168.5,168.03,168.38,452117.0,167.2795,167.4882,167.021,167.3689,452117.0
2024-04-29 10:10:00,168.37,168.42,167.81,167.9,501182.0,167.359,167.4087,166.8023,166.8918,501182.0
2024-04-29 10:15:00,167.9,168.41,167.87,168.32,435880.0,166.8918,167.3987,166.862,167.3093,435880.0
2024-04-29 10:20:00,168.31,168.61,168.26,168.37,378106.0,167.2993,167.5975,167.2496,167.359,378106.0
2024-04-29 10:25:00,168.38,168.71,168.12,168.13,475440.0,167.3689,167.6969,167.1105,167.1204,475440.0
2024-04-29 10:30:00,168.11,168.53,167.99,168.48,379184.0,167.1005,167.518,166.9813,167.4683,379184.0
2024-04-29 10:35:00,168.49,168.56,168.34,168.39,392257.0,167.4783,167.5478,167.3292,167.3789,392257.0
2024-04-29 10:40:00,168.39,168.91,168.38,168.63,412981.0,167.3789,167.8957,167.3689,167.6174,412981.0
2024-04-29 10:45:00,168.62,168.66,168.25,168.26,354558.0,167.6075,167.6472,167.2397,167.2496,354558.0
2024-04-29 10:50:00,168.26,168.38,167.96,167.98,386493.0,167.2496,167.3689,166.9514,166.9713,386493.0
2024-04-29 10:55:00,167.98,168.23,167.9,168.0,363632.0,166.9713,167.2198,166.8918,166.9912,363632.0
2024-04-29 11:00:00,167.99,168.21,167.92,168.03,213076.0,166.9813,167.1999,166.9117,167.021,213076.0
2024-04-29 11:05:00,168.03,168.11,167.81,167.92,204223.0,167.021,167.1005,166.8023,166.9117,204223.0
2024-04-29 11:10:00,167.94,167.99,167.54,167.69,351532.0,166.9316,166.9813,166.534,166.6831,351532.0
2024-04-29 11:15:00,167.7,167.73,167.35,167.37,312516.0,166.693,166.7228,166.3451,166.365,312516.0
2024-04-29 11:20:00,167.37,167.4,166.99,167.07,459335.0,166.365,166.3948,165.9873,166.0668,459335.0
2024-04-29 11:25:00,167.07,167.32,167.07,167.31,348953.0,166.0668,166.3153,166.0668,166.3053,348953.0
2024-04-29 11:30:00,167.31,167.34,166.85,166.98,371237.0,166.3053,166.3352,165.8481,165.9773,371237.0
2024-04-29 11:35:00,166.96,167.01,166.66,166.87,332892.0,165.9575,166.0072,165.6593,165.868,332892.0
2024-04-29 11:40:00,166.88,167.42,166.87,167.42,378501.0,165.8779,166.4147,165.868,166.4147,378501.0
2024-04-29 11:45:00,167.4,167.56,167.26,167.36,216918.0,166.3948,166.5538,166.2556,166.355,216918.0
2024-04-29 11:50:00,167.38,167.58,167.28,167.39,245498.0,166.3749,166.5737,166.2755,166.3849,245498.0
2024-04-29 11:55:00,167.4,167.44,167.21,167.37,169557.0,166.3948,166.4346,166.2059,166.365,169557.0
2024-04-29 12:00:00,167.36,167.59,167.36,167.41,232998.0,166.355,166.5837,166.355,166.4047,232998.0
2024-04-29 12:05:00,167.41,167.44,167.03,167.04,280629.0,166.4047,166.4346,166.027,166.037,280629.0
2024-04-29 12:10:00,167.03,167.22,166.97,167.0,222343.0,166.027,166.2159,165.9674,165.9972,222343.0
2024-04-29 12:15:00,167.01,167.06,166.75,166.86,189954.0,166.0072,166.0568,165.7487,165.8581,189954.0
2024-04-29 12:20:00,166.87,166.87,166.69,166.73,257697.0,165.868,165.868,165.6891,165.7288,257697.0
2024-04-29 12:25:00,166.74,167.13,166.7,167.08,351528.0,165.7388,166.1264,165.699,166.0767,351528.0
2024-04-29 12:30:00,167.08,167.12,166.91,166.97,198452.0,166.0767,166.1165,165.9078,165.9674,198452.0
2024-04-29 12:35:00,166.97,167.02,166.82,166.83,142215.0,165.9674,166.0171,165.8183,165.8282,142215.0
2024-04-29 12:40:00,166.83,167.03,166.58,167.02,245252.0,165.8282,166.027,165.5797,166.0171,245252.0
2024-04-29 12:45:00,167.02,167.13,166.95,167.05,167940.0,166.0171,166.1264,165.9475,166.0469,167940.0
2024-04-29 12:50:00,167.07,167.19,167.0,167.05,194701.0,166.0668,166.1861,165.9972,166.0469,194701.0
2024-04-29 12:55:00,167.05,167.13,166.84,166.93,186295.0,166.0469,166.1264,165.8382,165.9276,186295.0
2024-04-29 13:00:00,166.93,166.96,166.61,166.63,224267.0,165.9276,165.9575,165.6096,165.6294,224267.0
2024-04-29 13:05:00,166.63,166.72,166.4,166.71,341521.0,165.6294,165.7189,165.4008,165.709,341521.0
2024-04-29 13:10:00,166.71,166.84,166.63,166.71,172129.0,165.709,165.8382,165.6294,165.709,172129.0
2024-04-29 13:15:00,166.72,166.79,166.47,166.47,176926.0,165.7189,165.7885,165.4704,165.4704,176926.0
2024-04-29 13:20:00,166.48,166.84,166.43,166.78,192143.0,165.4803,165.8382,165.4306,165.7785,192143.0
2024-04-29 13:25:00,166.79,166.97,166.76,166.92,124816.0,165.7885,165.9674,165.7587,165.9177,124816.0
2024-04-29 13:30:00,166.92,167.06,166.8,167.02,154589.0,165.9177,166.0568,165.7984,166.0171,154589.0
2024-04-29 13:35:00,167.01,167.11,166.93,166.97,163634.0,166.0072,166.1065,165.9276,165.9674,163634.0
2024-04-29 13:40:00,166.96,167.23,166.96,167.2,148244.0,165.9575,166.2258,165.9575,166.196,148244.0
2024-04-29 13:45:00,167.2,167.3,167.14,167.18,163971.0,166.196,166.2954,166.1364,166.1761,163971.0
2024-04-29 13:50:00,167.18,167.19,166.85,166.88,155591.0,166.1761,166.1861,165.8481,165.8779,155591.0
2024-04-29 13:55:00,166.88,167.09,166.87,167.03,134636.0,165.8779,166.0867,165.868,166.027,134636.0
2024-04-29 14:00:00,167.03,167.04,166.83,166.89,142144.0,166.027,166.037,165.8282,165.8879,142144.0
2024-04-29 14:05:00,166.89,166.93,166.75,166.77,153288.0,165.8879,165.9276,165.7487,165.7686,153288.0
2024-04-29 14:10:00,166.78,166.85,166.58,166.7,176521.0,165.7785,165.8481,165.5797,165.699,176521.0
2024-04-29 14:15:00,166.69,166.86,166.68,166.76,122712.0,165.6891,165.8581,165.6791,165.7587,122712.0
2024-04-29 14:20:00,166.78,166.83,166.55,166.67,188064.0,165.7785,165.8282,165.5499,165.6692,188064.0
2024-04-29 14:25:00,166.67,166.7,166.47,166.48,203272.0,165.6692,165.699,165.4704,165.4803,203272.0
2024-04-29 14:30:00,166.49,166.53,166.08,166.2,293061.0,165.4903,165.53,165.0827,165.202,293061.0
2024-04-29 14:35:00,166.2,166.24,166.02,166.09,152810.0,165.202,165.2418,165.0231,165.0927,152810.0
2024-04-29 14:40:00,166.09,166.44,166.08,166.39,171990.0,165.0927,165.4406,165.0827,165.3909,171990.0
2024-04-29 14:45:00,166.39,166.54,166.32,166.37,201884.0,165.3909,165.54,165.3213,165.371,201884.0
2024-04-29 14:50:00,166.36,166.38,166.23,166.24,229117.0,165.3611,165.3809,165.2318,165.2418,229117.0
2024-04-29 14:55:00,166.23,166.27,166.07,166.08,215809.0,165.2318,165.2716,165.0728,165.0827,215809.0
2024-04-29 15:00:00,166.08,166.1,165.54,165.6,460539.0,165.0827,165.1026,164.546,164.6056,460539.0
2024-04-29 15:05:00,165.61,165.63,165.32,165.47,391359.0,164.6156,164.6354,164.3273,164.4764,391359.0
2024-04-29 15:10:00,165.47,165.57,165.21,165.37,398638.0,164.4764,164.5758,164.218,164.377,398638.0
2024-04-29 15:15:00,165.38,165.63,165.33,165.58,352701.0,164.3869,164.6354,164.3372,164.5857,352701.0
2024-04-29 15:20:00,165.57,166.0,165.56,165.73,350096.0,164.5758,165.0032,164.5659,164.7348,350096.0
2024-04-29 15:25:00,165.73,165.93,165.68,165.87,198302.0,164.7348,164.9336,164.6851,164.874,198302.0
2024-04-29 15:30:00,165.87,166.07,165.81,165.88,316152.0,164.874,165.0728,164.8144,164.8839,316152.0
2024-04-29 15:35:00,165.88,165.88,165.69,165.75,377017.0,164.8839,164.8839,164.6951,164.7547,377017.0
2024-04-29 15:40:00,165.75,165.94,165.64,165.88,403841.0,164.7547,164.9436,164.6454,164.8839,403841.0
2024-04-29 15:45:00,165.87,166.15,165.87,166.01,436965.0,164.874,165.1523,164.874,165.0132,436965.0
2024-04-29 15:50:00,166.01,166.4,165.98,166.15,849420.0,165.0132,165.4008,164.9833,165.1523,849420.0
2024-04-29 15:55:00,166.15,166.25,166.0,166.15,1352069.0,165.1523,165.2517,165.0032,165.1523,1352069.0
2024-04-30 09:30:00,165.65,167.67,165.61,167.32,904474.0,164.6553,166.6632,164.6156,166.3153,904474.0
2024-04-30 09:35:00,167.33,167.62,166.82,167.61,458632.0,166.3252,166.6135,165.8183,166.6035,458632.0
2024-04-30 09:40:00,167.62,168.1,167.58,167.92,471492.0,166.6135,167.0906,166.5737,166.9117,471492.0
2024-04-30 09:45:00,167.97,168.0,167.26,167.48,319110.0,166.9614,166.9912,166.2556,166.4743,319110.0
2024-04-30 09:50:00,167.49,167.73,167.26,167.72,247527.0,166.4843,166.7228,166.2556,166.7129,247527.0
2024-04-30 09:55:00,167.72,167.76,163.98,167.43,239040.0,166.7129,166.7526,162.9953,166.4246,239040.0
2024-04-30 10:00:00,167.43,167.76,164.15,167.14,249068.0,166.4246,166.7526,163.1643,166.1364,249068.0
2024-04-30 10:05:00,167.17,167.18,165.56,167.14,315702.0,166.1662,166.1761,164.5659,166.1364,315702.0
2024-04-30 10:10:00,167.14,167.25,166.94,167.09,225553.0,166.1364,166.2457,165.9376,166.0867,225553.0
2024-04-30 10:15:00,167.1,167.21,166.67,166.69,526806.0,166.0966,166.2059,165.6692,165.6891,526806.0
2024-04-30 10:20:00,166.7,167.06,166.5,166.55,317425.0,165.699,166.0568,165.5002,165.5499,317425.0
2024-04-30 10:25:00,166.56,166.72,166.33,166.39,307107.0,165.5599,165.7189,165.3312,165.3909,307107.0
2024-04-30 10:30:00,166.38,166.47,166.18,166.26,388609.0,165.3809,165.4704,165.1821,165.2617,388609.0
2024-04-30 10:35:00,166.27,166.44,166.11,166.28,425981.0,165.2716,165.4406,165.1126,165.2815,425981.0
2024-04-30 10:40:00,166.28,166.62,166.2,166.61,312756.0,165.2815,165.6195,165.202,165.6096,312756.0
2024-04-30 10:45:00,166.62,166.62,166.06,166.06,262319.0,165.6195,165.6195,165.0629,165.0629,262319.0
2024-04-30 10:50:00,166.06,166.18,165.93,165.99,218594.0,165.0629,165.1821,164.9336,164.9933,218594.0
2024-04-30 10:55:00,165.98,166.09,165.86,165.95,223228.0,164.9833,165.0927,164.8641,164.9535,223228.0
2024-04-30 11:00:00,165.95,165.98,165.66,165.84,279848.0,164.9535,164.9833,164.6653,164.8442,279848.0
2024-04-30 11:05:00,165.83,165.86,165.41,165.6,314767.0,164.8342,164.8641,164.4168,164.6056,314767.0
2024-04-30 11:10:00,165.6,165.68,165.31,165.4,209955.0,164.6056,164.6851,164.3174,164.4068,209955.0
2024-04-30 11:15:00,165.39,165.73,165.28,165.64,195336.0,164.3969,164.7348,164.2875,164.6454,195336.0
2024-04-30 11:20:00,165.63,165.7,165.33,165.37,177738.0,164.6354,164.705,164.3372,164.377,177738.0
2024-04-30 11:25:00,165.37,165.46,165.3,165.45,175085.0,164.377,164.4665,164.3074,164.4565,175085.0
2024-04-30 11:30:00,165.46,165.58,165.35,165.56,255394.0,164.4665,164.5857,164.3571,164.5659,255394.0
2024-04-30 11:35:00,165.57,165.71,165.34,165.35,159121.0,164.5758,164.715,164.3472,164.3571,159121.0
2024-04-30 11:40:00,165.36,165.4,165.16,165.35,169556.0,164.3671,164.4068,164.1683,164.3571,169556.0
2024-04-30 11:45:00,165.36,165.49,165.31,165.45,100352.0,164.3671,164.4963,164.3174,164.4565,100352.0
2024-04-30 11:50:00,165.45,165.5,165.31,165.35,140943.0,164.4565,164.5062,164.3174,164.3571,140943.0
2024-04-30 11:55:00,165.35,165.5,165.28,165.31,171365.0,164.3571,164.5062,164.2875,164.3174,171365.0
2024-04-30 12:00:00,165.31,165.37,165.05,165.08,140295.0,164.3174,164.377,164.0589,164.0887,140295.0
2024-04-30 12:05:00,165.08,165.16,164.86,165.03,351112.0,164.0887,164.1683,163.8701,164.039,351112.0
2024-04-30 12:10:00,165.03,165.22,164.99,165.2,174957.0,164.039,164.2279,163.9993,164.208,174957.0
2024-04-30 12:15:00,165.19,165.27,165.01,165.17,144665.0,164.1981,164.2776,164.0192,164.1782,144665.0
2024-04-30 12:20:00,165.16,165.36,165.11,165.15,191192.0,164.1683,164.3671,164.1186,164.1583,191192.0
2024-04-30 12:25:00,165.13,165.25,165.11,165.17,70730.0,164.1384,164.2577,164.1186,164.1782,70730.0
2024-04-30 12:30:00,165.19,165.19,164.62,164.67,144919.0,164.1981,164.1981,163.6315,163.6812,144919.0
2024-04-30 12:35:00,164.68,164.87,164.62,164.64,124059.0,163.6911,163.88,163.6315,163.6514,124059.0
2024-04-30 12:40:00,164.65,164.67,164.32,164.33,246724.0,163.6613,163.6812,163.3333,163.3432,246724.0
2024-04-30 12:45:00,164.28,164.31,164.12,164.2,218244.0,163.2935,163.3234,163.1345,163.214,218244.0
2024-04-30 12:50:00,164.19,164.28,164.06,164.12,176098.0,163.2041,163.2935,163.0749,163.1345,176098.0
2024-04-30 12:55:00,164.11,164.35,163.93,164.34,220481.0,163.1246,163.3631,162.9456,163.3532,220481.0
2024-04-30 13:00:00,164.35,164.43,164.13,164.23,172759.0,163.3631,163.4426,163.1444,163.2438,172759.0
2024-04-30 13:05:00,164.23,164.47,164.08,164.09,177603.0,163.2438,163.4824,163.0947,163.1047,177603.0
2024-04-30 13:10:00,164.1,164.19,163.9,163.95,188298.0,163.1146,163.2041,162.9158,162.9655,188298.0
2024-04-30 13:15:00,163.96,164.07,163.87,164.01,175099.0,162.9755,163.0848,162.886,163.0252,175099.0
2024-04-30 13:20:00,164.01,164.31,163.96,164.28,125023.0,163.0252,163.3234,162.9755,163.2935,125023.0
2024-04-30 13:25:00,164.28,164.42,164.24,164.29,124991.0,163.2935,163.4327,163.2538,163.3035,124991.0
2024-04-30 13:30:00,164.3,164.32,164.14,164.24,198341.0,163.3134,163.3333,163.1544,163.2538,198341.0
2024-04-30 13:35:00,164.25,164.44,164.24,164.39,115932.0,163.2637,163.4526,163.2538,163.4029,115932.0
2024-04-30 13:40:00,164.39,164.56,164.35,164.39,126969.0,163.4029,163.5719,163.3631,163.4029,126969.0
2024-04-30 13:45:00,164.42,164.42,164.19,164.35,196069.0,163.4327,163.4327,163.2041,163.3631,196069.0
2024-04-30 13:50:00,164.36,164.36,164.2,164.29,156820.0,163.3731,163.3731,163.214,163.3035,156820.0
2024-04-30 13:55:00,164.29,164.3,163.93,164.06,252503.0,163.3035,163.3134,162.9456,163.0749,252503.0
2024-04-30 14:00:00,164.06,164.38,164.05,164.35,154256.0,163.0749,163.3929,163.0649,163.3631,154256.0
2024-04-30 14:05:00,164.34,164.35,164.22,164.25,128798.0,163.3532,163.3631,163.2339,163.2637,128798.0
2024-04-30 14:10:00,164.26,164.46,164.2,164.34,100829.0,163.2737,163.4725,163.214,163.3532,100829.0
2024-04-30 14:15:00,164.34,164.4,164.26,164.28,118959.0,163.3532,163.4128,163.2737,163.2935,118959.0
2024-04-30 14:20:00,164.28,164.37,164.22,164.28,134890.0,163.2935,163.383,163.2339,163.2935,134890.0
2024-04-30 14:25:00,164.28,164.38,164.09,164.1,126762.0,163.2935,163.3929,163.1047,163.1146,126762.0
2024-04-30 14:30:00,164.11,164.25,163.99,164.24,179137.0,163.1246,163.2637,163.0053,163.2538,179137.0
2024-04-30 14:35:00,164.24,164.38,164.21,164.37,111082.0,163.2538,163.3929,163.224,163.383,111082.0
2024-04-30 14:40:00,164.38,164.38,164.18,164.23,137644.0,163.3929,163.3929,163.1941,163.2438,137644.0
2024-04-30 14:45:00,164.23,164.29,163.97,163.98,159234.0,163.2438,163.3035,162.9854,162.9953,159234.0
2024-04-30 14:50:00,163.97,163.99,163.72,163.81,217764.0,162.9854,163.0053,162.7369,162.8264,217764.0
2024-04-30 14:55:00,163.8,163.8,163.56,163.58,307042.0,162.8164,162.8164,162.5779,162.5977,307042.0
2024-04-30 15:00:00,163.58,163.87,163.52,163.85,377396.0,162.5977,162.886,162.5381,162.8661,377396.0
2024-04-30 15:05:00,163.85,163.91,163.76,163.85,248735.0,162.8661,162.9258,162.7767,162.8661,248735.0
2024-04-30 15:10:00,163.85,163.98,163.79,163.83,295946.0,162.8661,162.9953,162.8065,162.8462,295946.0
2024-04-30 15:15:00,163.83,163.89,163.67,163.82,206581.0,162.8462,162.9059,162.6872,162.8363,206581.0
2024-04-30 15:20:00,163.83,163.96,163.77,163.95,178042.0,162.8462,162.9755,162.7866,162.9655,178042.0
2024-04-30 15:25:00,163.95,164.28,163.9,164.22,218444.0,162.9655,163.2935,162.9158,163.2339,218444.0
2024-04-30 15:30:00,164.22,164.31,164.12,164.21,134623.0,163.2339,163.3234,163.1345,163.224,134623.0
2024-04-30 15:35:00,164.21,164.28,164.09,164.21,174794.0,163.224,163.2935,163.1047,163.224,174794.0
2024-04-30 15:40:00,164.22,164.24,163.87,163.91,330378.0,163.2339,163.2538,162.886,162.9258,330378.0
2024-04-30 15:45:00,163.91,164.24,163.87,164.11,402684.0,162.9258,163.2538,162.886,163.1246,402684.0
2024-04-30 15:50:00,164.1,164.11,163.22,163.3,890954.0,163.1146,163.1246,162.2399,162.3194,890954.0
2024-04-30 15:55:00,163.3,163.31,162.6,162.73,2227411.0,162.3194,162.3294,161.6236,161.7529,2227411.0
2024-05-01 09:30:00,164.38,164.39,163.09,163.88,786076.0,163.3929,163.4029,162.1107,162.8959,786076.0
2024-05-01 09:35:00,163.82,164.05,163.4,163.73,258859.0,162.8363,163.0649,162.4188,162.7468,258859.0
2024-05-01 09:40:00,163.72,163.94,163.4,163.86,413879.0,162.7369,162.9556,162.4188,162.8761,413879.0
2024-05-01 09:45:00,163.85,164.16,163.73,163.89,377559.0,162.8661,163.1743,162.7468,162.9059,377559.0
2024-05-01 09:50:00,163.92,164.22,163.67,163.89,337053.0,162.9357,163.2339,162.6872,162.9059,337053.0
2024-05-01 09:55:00,163.9,164.31,163.81,164.28,310420.0,162.9158,163.3234,162.8264,163.2935,310420.0
2024-05-01 10:00:00,164.32,164.73,164.0,164.41,304258.0,163.3333,163.7408,163.0152,163.4228,304258.0
2024-05-01 10:05:00,164.44,165.29,164.44,164.85,559928.0,163.4526,164.2975,163.4526,163.8601,559928.0
2024-05-01 10:10:00,164.85,165.28,164.68,165.2,349564.0,163.8601,164.2875,163.6911,164.208,349564.0
2024-05-01 10:15:00,165.2,165.45,164.98,165.11,424794.0,164.208,164.4565,163.9893,164.1186,424794.0
2024-05-01 10:20:00,165.13,165.41,165.01,165.13,197973.0,164.1384,164.4168,164.0192,164.1384,197973.0
2024-05-01 10:25:00,165.14,165.61,165.13,165.48,308345.0,164.1484,164.6156,164.1384,164.4863,308345.0
2024-05-01 10:30:00,165.5,165.63,164.88,165.12,220564.0,164.5062,164.6354,163.8899,164.1285,220564.0
2024-05-01 10:35:00,165.13,165.51,165.11,165.21,212856.0,164.1384,164.5162,164.1186,164.218,212856.0
2024-05-01 10:40:00,165.2,165.31,165.03,165.3,137630.0,164.208,164.3174,164.039,164.3074,137630.0
2024-05-01 10:45:00,165.31,165.5,165.21,165.43,102416.0,164.3174,164.5062,164.218,164.4366,102416.0
2024-05-01 10:50:00,165.44,165.49,165.13,165.19,127656.0,164.4466,164.4963,164.1384,164.1981,127656.0
2024-05-01 10:55:00,165.18,165.31,164.89,165.15,214211.0,164.1881,164.3174,163.8999,164.1583,214211.0
2024-05-01 11:00:00,165.17,165.38,165.06,165.36,174635.0,164.1782,164.3869,164.0689,164.3671,174635.0
2024-05-01 11:05:00,165.36,165.49,165.1,165.11,144281.0,164.3671,164.4963,164.1086,164.1186,144281.0
2024-05-01 11:10:00,165.13,165.33,165.06,165.3,166142.0,164.1384,164.3372,164.0689,164.3074,166142.0
2024-05-01 11:15:00,165.31,165.39,165.1,165.25,152098.0,164.3174,164.3969,164.1086,164.2577,152098.0
2024-05-01 11:20:00,165.25,165.36,165.06,165.32,150112.0,164.2577,164.3671,164.0689,164.3273,150112.0
2024-05-01 11:25:00,165.31,165.71,165.31,165.64,173691.0,164.3174,164.715,164.3174,164.6454,173691.0
2024-05-01 11:30:00,165.63,165.78,165.51,165.68,128558.0,164.6354,164.7845,164.5162,164.6851,128558.0
2024-05-01 11:35:00,165.69,165.7,165.45,165.51,134908.0,164.6951,164.705,164.4565,164.5162,134908.0
2024-05-01 11:40:00,165.52,165.8,165.51,165.75,98043.0,164.5261,164.8044,164.5162,164.7547,98043.0
2024-05-01 11:45:00,165.75,165.81,165.62,165.63,115408.0,164.7547,164.8144,164.6255,164.6354,115408.0
2024-05-01 11:50:00,165.63,165.8,165.55,165.58,162414.0,164.6354,164.8044,164.5559,164.5857,162414.0
2024-05-01 11:55:00,165.56,165.65,165.44,165.57,144473.0,164.5659,164.6553,164.4466,164.5758,144473.0
2024-05-01 12:00:00,165.58,165.58,165.29,165.48,173797.0,164.5857,164.5857,164.2975,164.4863,173797.0
2024-05-01 12:05:00,165.48,165.52,165.39,165.52,107244.0,164.4863,164.5261,164.3969,164.5261,107244.0
2024-05-01 12:10:00,165.53,165.89,165.51,165.78,169181.0,164.536,164.8939,164.5162,164.7845,169181.0
2024-05-01 12:15:00,165.79,165.81,165.56,165.61,123578.0,164.7945,164.8144,164.5659,164.6156,123578.0
2024-05-01 12:20:00,165.61,165.77,165.55,165.58,158780.0,164.6156,164.7746,164.5559,164.5857,158780.0
2024-05-01 12:25:00,165.58,165.73,165.54,165.68,143565.0,164.5857,164.7348,164.546,164.6851,143565.0
2024-05-01 12:30:00,165.68,165.68,165.45,165.47,118002.0,164.6851,164.6851,164.4565,164.4764,118002.0
2024-05-01 12:35:00,165.46,165.52,165.17,165.21,167123.0,164.4665,164.5261,164.1782,164.218,167123.0
2024-05-01 12:40:00,165.2,165.21,164.93,164.97,150379.0,164.208,164.218,163.9396,163.9794,150379.0
2024-05-01 12:45:00,164.97,165.07,164.86,165.06,164138.0,163.9794,164.0788,163.8701,164.0689,164138.0
2024-05-01 12:50:00,165.05,165.1,164.82,164.97,168978.0,164.0589,164.1086,163.8303,163.9794,168978.0
2024-05-01 12:55:00,164.97,165.01,164.73,164.8,181682.0,163.9794,164.0192,163.7408,163.8104,181682.0
2024-05-01 13:00:00,164.81,164.89,164.74,164.87,145978.0,163.8204,163.8999,163.7508,163.88,145978.0
2024-05-01 13:05:00,164.87,164.94,164.43,164.46,199280.0,163.88,163.9496,163.4426,163.4725,199280.0
2024-05-01 13:10:00,164.46,164.63,164.28,164.37,142346.0,163.4725,163.6414,163.2935,163.383,142346.0
2024-05-01 13:15:00,164.38,164.47,164.17,164.25,160873.0,163.3929,163.4824,163.1842,163.2637,160873.0
2024-05-01 13:20:00,164.24,164.41,164.13,164.25,224733.0,163.2538,163.4228,163.1444,163.2637,224733.0
2024-05-01 13:25:00,164.25,164.32,164.02,164.25,200862.0,163.2637,163.3333,163.0351,163.2637,200862.0
2024-05-01 13:30:00,164.25,164.33,164.04,164.27,125613.0,163.2637,163.3432,163.055,163.2836,125613.0
2024-05-01 13:35:00,164.27,164.41,164.27,164.29,148902.0,163.2836,163.4228,163.2836,163.3035,148902.0
2024-05-01 13:40:00,164.3,164.35,164.05,164.29,223311.0,163.3134,163.3631,163.0649,163.3035,223311.0
2024-05-01 13:45:00,164.28,164.5,164.23,164.41,176978.0,163.2935,163.5122,163.2438,163.4228,176978.0
2024-05-01 13:50:00,164.4,164.53,164.34,164.5,172207.0,163.4128,163.542,163.3532,163.5122,172207.0
2024-05-01 13:55:00,164.49,164.9,164.49,164.9,352159.0,163.5023,163.9098,163.5023,163.9098,352159.0
2024-05-01 14:00:00,164.89,165.58,164.81,165.54,496956.0,163.8999,164.5857,163.8204,164.546,496956.0
2024-05-01 14:05:00,165.55,165.67,165.12,165.29,435947.0,164.5559,164.6752,164.1285,164.2975,435947.0
2024-05-01 14:10:00,165.27,165.32,164.92,165.04,216391.0,164.2776,164.3273,163.9297,164.049,216391.0
2024-05-01 14:15:00,165.03,165.16,164.9,164.96,219793.0,164.039,164.1683,163.9098,163.9695,219793.0
2024-05-01 14:20:00,164.95,164.99,164.6,164.71,247117.0,163.9595,163.9993,163.6116,163.721,247117.0
2024-05-01 14:25:00,164.72,165.36,164.69,165.34,292862.0,163.7309,164.3671,163.7011,164.3472,292862.0
2024-05-01 14:30:00,165.32,165.35,164.48,164.87,384923.0,164.3273,164.3571,163.4923,163.88,384923.0
2024-05-01 14:35:00,164.83,165.46,164.41,165.34,394862.0,163.8402,164.4665,163.4228,164.3472,394862.0
2024-05-01 14:40:00,165.34,166.28,165.13,166.28,676176.0,164.3472,165.2815,164.1384,165.2815,676176.0
2024-05-01 14:45:00,166.29,166.36,165.63,166.1,352604.0,165.2915,165.3611,164.6354,165.1026,352604.0
2024-05-01 14:50:00,166.08,166.26,165.71,166.12,290521.0,165.0827,165.2617,164.715,165.1225,290521.0
2024-05-01 14:55:00,166.12,166.32,165.84,166.27,234922.0,165.1225,165.3213,164.8442,165.2716,234922.0
2024-05-01 15:00:00,166.29,166.67,166.16,166.46,338188.0,165.2915,165.6692,165.1623,165.4605,338188.0
2024-05-01 15:05:00,166.48,166.75,166.3,166.66,397968.0,165.4803,165.7487,165.3014,165.6593,397968.0
2024-05-01 15:10:00,166.65,167.06,166.34,167.05,340517.0,165.6493,166.0568,165.3412,166.0469,340517.0
2024-05-01 15:15:00,167.04,167.12,166.79,166.94,400086.0,166.037,166.1165,165.7885,165.9376,400086.0
2024-05-01 15:20:00,166.94,166.94,166.14,166.62,438819.0,165.9376,165.9376,165.1424,165.6195,438819.0
2024-05-01 15:25:00,166.6,166.86,166.48,166.62,228286.0,165.5996,165.8581,165.4803,165.6195,228286.0
2024-05-01 15:30:00,166.63,166.64,165.69,165.76,344537.0,165.6294,165.6394,164.6951,164.7647,344537.0
2024-05-01 15:35:00,165.75,165.76,164.81,165.06,363159.0,164.7547,164.7647,163.8204,164.0689,363159.0
2024-05-01 15:40:00,165.07,165.35,164.6,164.84,386806.0,164.0788,164.3571,163.6116,163.8502,386806.0
2024-05-01 15:45:00,164.82,165.2,164.46,164.65,526981.0,163.8303,164.208,163.4725,163.6613,526981.0
2024-05-01 15:50:00,164.64,164.64,163.74,163.79,627142.0,163.6514,163.6514,162.7568,162.8065,627142.0
2024-05-01 15:55:00,163.78,164.14,163.73,163.76,1344166.0,162.7965,163.1544,162.7468,162.7767,1344166.0
2024-05-02 09:30:00,164.68,165.21,163.89,164.48,1018931.0,163.6911,164.218,162.9059,163.4923,1018931.0
2024-05-02 09:35:00,164.47,165.05,164.25,164.97,360086.0,163.4824,164.0589,163.2637,163.9794,360086.0
2024-05-02 09:40:00,164.96,165.61,164.82,165.55,458427.0,163.9695,164.6156,163.8303,164.5559,458427.0
2024-05-02 09:45:00,165.53,165.57,164.7,164.72,247434.0,164.536,164.5758,163.711,163.7309,247434.0
2024-05-02 09:50:00,164.74,165.28,164.71,165.25,253007.0,163.7508,164.2875,163.721,164.2577,253007.0
2024-05-02 09:55:00,165.27,165.73,165.26,165.48,299422.0,164.2776,164.7348,164.2677,164.4863,299422.0
2024-05-02 10:00:00,165.48,165.62,164.82,165.12,308272.0,164.4863,164.6255,163.8303,164.1285,308272.0
2024-05-02 10:05:00,165.11,165.22,164.55,164.71,263045.0,164.1186,164.2279,163.5619,163.721,263045.0
2024-05-02 10:10:00,164.71,164.99,164.7,164.86,139863.0,163.721,163.9993,163.711,163.8701,139863.0
2024-05-02 10:15:00,164.87,165.16,164.71,165.01,385555.0,163.88,164.1683,163.721,164.0192,385555.0
2024-05-02 10:20:00,165.01,165.59,164.99,165.57,247828.0,164.0192,164.5957,163.9993,164.5758,247828.0
2024-05-02 10:25:00,165.57,165.84,165.39,165.54,211291.0,164.5758,164.8442,164.3969,164.546,211291.0
2024-05-02 10:30:00,165.56,165.95,165.54,165.93,165339.0,164.5659,164.9535,164.546,164.9336,165339.0
2024-05-02 10:35:00,165.93,165.99,165.48,165.59,169450.0,164.9336,164.9933,164.4863,164.5957,169450.0
2024-05-02 10:40:00,165.58,165.66,164.99,165.2,197294.0,164.5857,164.6653,163.9993,164.208,197294.0
2024-05-02 10:45:00,165.21,165.39,165.07,165.35,119146.0,164.218,164.3969,164.0788,164.3571,119146.0
2024-05-02 10:50:00,165.32,165.33,165.07,165.18,164010.0,164.3273,164.3372,164.0788,164.1881,164010.0
2024-05-02 10:55:00,165.2,165.38,165.18,165.29,105873.0,164.208,164.3869,164.1881,164.2975,105873.0
2024-05-02 11:00:00,165.3,165.43,165.11,165.21,155946.0,164.3074,164.4366,164.1186,164.218,155946.0
2024-05-02 11:05:00,165.22,165.39,165.11,165.26,290737.0,164.2279,164.3969,164.1186,164.2677,290737.0
2024-05-02 11:10:00,165.27,165.28,165.08,165.15,194922.0,164.2776,164.2875,164.0887,164.1583,194922.0
2024-05-02 11:15:00,165.14,165.2,165.04,165.07,87862.0,164.1484,164.208,164.049,164.0788,87862.0
2024-05-02 11:20:00,165.06,165.17,164.76,164.82,200216.0,164.0689,164.1782,163.7707,163.8303,200216.0
2024-05-02 11:25:00,164.83,164.91,164.5,164.66,135105.0,163.8402,163.9198,163.5122,163.6713,135105.0
2024-05-02 11:30:00,164.66,164.84,164.47,164.65,133398.0,163.6713,163.8502,163.4824,163.6613,133398.0
2024-05-02 11:35:00,164.64,164.88,164.62,164.85,101718.0,163.6514,163.8899,163.6315,163.8601,101718.0
2024-05-02 11:40:00,164.85,165.03,164.84,164.95,118872.0,163.8601,164.039,163.8502,163.9595,118872.0
2024-05-02 11:45:00,164.96,165.02,164.84,164.92,72782.0,163.9695,164.0291,163.8502,163.9297,72782.0
2024-05-02 11:50:00,164.92,165.13,164.89,165.12,95890.0,163.9297,164.1384,163.8999,164.1285,95890.0
2024-05-02 11:55:00,165.11,165.22,165.09,165.14,124378.0,164.1186,164.2279,164.0987,164.1484,124378.0
2024-05-02 12:00:00,165.13,165.24,165.07,165.09,98882.0,164.1384,164.2478,164.0788,164.0987,98882.0
2024-05-02 12:05:00,165.08,165.24,164.99,165.01,149538.0,164.0887,164.2478,163.9993,164.0192,149538.0
2024-05-02 12:10:00,165.03,165.04,164.8,164.91,107209.0,164.039,164.049,163.8104,163.9198,107209.0
2024-05-02 12:15:00,164.92,165.16,164.8,165.14,112288.0,163.9297,164.1683,163.8104,164.1484,112288.0
2024-05-02 12:20:00,165.12,165.31,165.07,165.29,85952.0,164.1285,164.3174,164.0788,164.2975,85952.0
2024-05-02 12:25:00,165.3,165.34,165.14,165.3,92555.0,164.3074,164.3472,164.1484,164.3074,92555.0
2024-05-02 12:30:00,165.28,165.33,165.0,165.1,93999.0,164.2875,164.3372,164.0092,164.1086,93999.0
2024-05-02 12:35:00,165.11,165.14,164.81,165.07,146071.0,164.1186,164.1484,163.8204,164.0788,146071.0
2024-05-02 12:40:00,165.07,165.14,164.94,164.97,75142.0,164.0788,164.1484,163.9496,163.9794,75142.0
2024-05-02 12:45:00,165.0,165.01,164.81,164.93,60582.0,164.0092,164.0192,163.8204,163.9396,60582.0
2024-05-02 12:50:00,164.93,164.96,164.77,164.81,108509.0,163.9396,163.9695,163.7806,163.8204,108509.0
2024-05-02 12:55:00,164.79,165.03,164.67,165.0,115166.0,163.8005,164.039,163.6812,164.0092,115166.0
2024-05-02 13:00:00,165.02,165.08,164.94,165.03,87686.0,164.0291,164.0887,163.9496,164.039,87686.0
2024-05-02 13:05:00,165.04,165.16,165.02,165.12,91085.0,164.049,164.1683,164.0291,164.1285,91085.0
2024-05-02 13:10:00,165.11,165.32,164.99,165.19,127361.0,164.1186,164.3273,163.9993,164.1981,127361.0
2024-05-02 13:15:00,165.2,165.34,165.18,165.25,91690.0,164.208,164.3472,164.1881,164.2577,91690.0
2024-05-02 13:20:00,165.25,165.41,165.24,165.4,94262.0,164.2577,164.4168,164.2478,164.4068,94262.0
2024-05-02 13:25:00,165.39,165.55,165.27,165.5,119810.0,164.3969,164.5559,164.2776,164.5062,119810.0
2024-05-02 13:30:00,165.51,165.61,165.44,165.53,102975.0,164.5162,164.6156,164.4466,164.536,102975.0
2024-05-02 13:35:00,165.51,165.53,165.23,165.43,94406.0,164.5162,164.536,164.2378,164.4366,94406.0
2024-05-02 13:40:00,165.45,165.52,165.37,165.46,68051.0,164.4565,164.5261,164.377,164.4665,68051.0
2024-05-02 13:45:00,165.48,165.58,165.41,165.47,108994.0,164.4863,164.5857,164.4168,164.4764,108994.0
2024-05-02 13:50:00,165.47,165.61,165.47,165.53,67312.0,164.4764,164.6156,164.4764,164.536,67312.0
2024-05-02 13:55:00,165.53,165.66,165.52,165.59,82035.0,164.536,164.6653,164.5261,164.5957,82035.0
2024-05-02 14:00:00,165.59,165.75,165.53,165.59,85420.0,164.5957,164.7547,164.536,164.5957,85420.0
2024-05-02 14:05:00,165.58,165.94,165.52,165.9,105797.0,164.5857,164.9436,164.5261,164.9038,105797.0
2024-05-02 14:10:00,165.89,165.98,165.79,165.94,145480.0,164.8939,164.9833,164.7945,164.9436,145480.0
2024-05-02 14:15:00,165.94,166.02,165.86,165.95,115792.0,164.9436,165.0231,164.8641,164.9535,115792.0
2024-05-02 14:20:00,165.95,166.12,165.87,166.12,118388.0,164.9535,165.1225,164.874,165.1225,118388.0
2024-05-02 14:25:00,166.14,166.24,166.08,166.2,118236.0,165.1424,165.2418,165.0827,165.202,118236.0
2024-05-02 14:30:00,166.2,166.36,166.17,166.34,128608.0,165.202,165.3611,165.1722,165.3412,128608.0
2024-05-02 14:35:00,166.35,166.42,166.29,166.32,96314.0,165.3511,165.4207,165.2915,165.3213,96314.0
2024-05-02 14:40:00,166.33,166.33,166.07,166.12,157324.0,165.3312,165.3312,165.0728,165.1225,157324.0
2024-05-02 14:45:00,166.13,166.35,166.11,166.23,117293.0,165.1324,165.3511,165.1126,165.2318,117293.0
2024-05-02 14:50:00,166.22,166.41,166.21,166.21,91521.0,165.2219,165.4108,165.212,165.212,91521.0
2024-05-02 14:55:00,166.23,166.41,166.23,166.38,79563.0,165.2318,165.4108,165.2318,165.3809,79563.0
2024-05-02 15:00:00,166.39,166.4,166.16,166.29,119627.0,165.3909,165.4008,165.1623,165.2915,119627.0
2024-05-02 15:05:00,166.3,166.52,166.29,166.52,126712.0,165.3014,165.5201,165.2915,165.5201,126712.0
2024-05-02 15:10:00,166.53,166.59,166.3,166.31,168455.0,165.53,165.5897,165.3014,165.3114,168455.0
2024-05-02 15:15:00,166.31,166.52,166.26,166.33,145101.0,165.3114,165.5201,165.2617,165.3312,145101.0
2024-05-02 15:20:00,166.34,166.48,166.25,166.4,113198.0,165.3412,165.4803,165.2517,165.4008,113198.0
2024-05-02 15:25:00,166.41,166.44,166.22,166.26,202117.0,165.4108,165.4406,165.2219,165.2617,202117.0
2024-05-02 15:30:00,166.26,166.3,165.9,165.9,258803.0,165.2617,165.3014,164.9038,164.9038,258803.0
2024-05-02 15:35:00,165.92,166.31,165.64,166.01,350420.0,164.9237,165.3114,164.6454,165.0132,350420.0
2024-05-02 15:40:00,166.01,166.13,165.91,166.02,154605.0,165.0132,165.1324,164.9138,165.0231,154605.0
2024-05-02 15:45:00,166.01,166.08,165.88,166.07,240918.0,165.0132,165.0827,164.8839,165.0728,240918.0
2024-05-02 15:50:00,166.07,166.37,165.95,166.24,470396.0,165.0728,165.371,164.9535,165.2418,470396.0
2024-05-02 15:55:00,166.24,166.73,166.19,166.65,1061563.0,165.2418,165.7288,165.1921,165.6493,1061563.0
2024-05-03 09:30:00,167.56,167.96,166.65,166.7,1003275.0,166.5538,166.9514,165.6493,165.699,1003275.0
2024-05-03 09:35:00,166.66,166.88,166.16,166.45,761419.0,165.6593,165.8779,165.1623,165.4505,761419.0
2024-05-03 09:40:00,166.43,166.92,166.35,166.83,639964.0,165.4306,165.9177,165.3511,165.8282,639964.0
2024-05-03 09:45:00,166.81,167.05,166.03,166.05,828568.0,165.8084,166.0469,165.033,165.0529,828568.0
2024-05-03 09:50:00,166.04,166.35,165.97,166.15,538125.0,165.043,165.3511,164.9734,165.1523,538125.0
2024-05-03 09:55:00,166.17,166.54,165.79,165.86,571684.0,165.1722,165.54,164.7945,164.8641,571684.0
2024-05-03 10:00:00,165.88,166.39,165.06,165.27,969452.0,164.8839,165.3909,164.0689,164.2776,969452.0
2024-05-03 10:05:00,165.27,165.38,164.34,164.57,781208.0,164.2776,164.3869,163.3532,163.5818,781208.0
2024-05-03 10:10:00,164.56,164.73,163.8,163.97,878955.0,163.5719,163.7408,162.8164,162.9854,878955.0
2024-05-03 10:15:00,163.97,164.14,163.48,163.58,650769.0,162.9854,163.1544,162.4983,162.5977,650769.0
2024-05-03 10:20:00,163.57,163.66,163.28,163.54,804115.0,162.5878,162.6773,162.2995,162.558,804115.0
2024-05-03 10:25:00,163.53,164.07,163.05,163.92,761048.0,162.548,163.0848,162.0709,162.9357,761048.0
2024-05-03 10:30:00,163.93,164.12,163.69,163.87,503973.0,162.9456,163.1345,162.7071,162.886,503973.0
2024-05-03 10:35:00,163.86,164.47,163.81,164.43,314907.0,162.8761,163.4824,162.8264,163.4426,314907.0
2024-05-03 10:40:00,164.43,164.56,164.18,164.49,312103.0,163.4426,163.5719,163.1941,163.5023,312103.0
2024-05-03 10:45:00,164.5,164.56,164.13,164.17,241206.0,163.5122,163.5719,163.1444,163.1842,241206.0
2024-05-03 10:50:00,164.17,164.22,163.96,164.1,245171.0,163.1842,163.2339,162.9755,163.1146,245171.0
2024-05-03 10:55:00,164.09,164.2,163.86,163.94,293704.0,163.1047,163.214,162.8761,162.9556,293704.0
2024-05-03 11:00:00,163.98,164.14,163.89,164.1,177303.0,162.9953,163.1544,162.9059,163.1146,177303.0
2024-05-03 11:05:00,164.09,164.54,164.08,164.29,296526.0,163.1047,163.552,163.0947,163.3035,296526.0
2024-05-03 11:10:00,164.31,164.59,164.08,164.52,272007.0,163.3234,163.6017,163.0947,163.5321,272007.0
2024-05-03 11:15:00,164.51,165.56,164.5,165.29,859957.0,163.5222,164.5659,163.5122,164.2975,859957.0
2024-05-03 11:20:00,165.28,165.73,165.22,165.41,400221.0,164.2875,164.7348,164.2279,164.4168,400221.0
2024-05-03 11:25:00,165.43,165.71,165.28,165.28,359771.0,164.4366,164.715,164.2875,164.2875,359771.0
2024-05-03 11:30:00,165.3,165.7,165.28,165.64,271053.0,164.3074,164.705,164.2875,164.6454,271053.0
2024-05-03 11:35:00,165.64,165.78,165.4,165.58,227286.0,164.6454,164.7845,164.4068,164.5857,227286.0
2024-05-03 11:40:00,165.57,165.63,165.08,165.09,237944.0,164.5758,164.6354,164.0887,164.0987,237944.0
2024-05-03 11:45:00,165.11,165.27,164.95,165.09,245543.0,164.1186,164.2776,163.9595,164.0987,245543.0
2024-05-03 11:50:00,165.09,165.51,165.05,165.46,151973.0,164.0987,164.5162,164.0589,164.4665,151973.0
2024-05-03 11:55:00,165.45,165.52,165.2,165.27,130156.0,164.4565,164.5261,164.208,164.2776,130156.0
2024-05-03 12:00:00,165.27,165.37,165.16,165.17,97545.0,164.2776,164.377,164.1683,164.1782,97545.0
2024-05-03 12:05:00,165.18,165.46,165.17,165.39,99866.0,164.1881,164.4665,164.1782,164.3969,99866.0
2024-05-03 12:10:00,165.39,165.42,165.28,165.34,90148.0,164.3969,164.4267,164.2875,164.3472,90148.0
2024-05-03 12:15:00,165.34,165.41,165.25,165.31,76289.0,164.3472,164.4168,164.2577,164.3174,76289.0
2024-05-03 12:20:00,165.3,165.53,165.24,165.42,126534.0,164.3074,164.536,164.2478,164.4267,126534.0
2024-05-03 12:25:00,165.43,165.67,165.36,165.58,98463.0,164.4366,164.6752,164.3671,164.5857,98463.0
2024-05-03 12:30:00,165.58,165.75,165.57,165.69,94831.0,164.5857,164.7547,164.5758,164.6951,94831.0
2024-05-03 12:35:00,165.7,165.88,165.61,165.86,137119.0,164.705,164.8839,164.6156,164.8641,137119.0
2024-05-03 12:40:00,165.86,165.95,165.78,165.84,168440.0,164.8641,164.9535,164.7845,164.8442,168440.0
2024-05-03 12:45:00,165.86,165.95,165.81,165.86,142875.0,164.8641,164.9535,164.8144,164.8641,142875.0
2024-05-03 12:50:00,165.85,165.99,165.66,165.68,170645.0,164.8541,164.9933,164.6653,164.6851,170645.0
2024-05-03 12:55:00,165.67,165.75,165.56,165.72,89552.0,164.6752,164.7547,164.5659,164.7249,89552.0
2024-05-03 13:00:00,165.74,166.03,165.72,166.01,141128.0,164.7448,165.033,164.7249,165.0132,141128.0
2024-05-03 13:05:00,166.0,166.2,165.97,166.0,137272.0,165.0032,165.202,164.9734,165.0032,137272.0
2024-05-03 13:10:00,166.0,166.28,165.99,166.27,137761.0,165.0032,165.2815,164.9933,165.2716,137761.0
2024-05-03 13:15:00,166.27,166.29,166.13,166.15,140294.0,165.2716,165.2915,165.1324,165.1523,140294.0
2024-05-03 13:20:00,166.16,166.28,166.03,166.27,95403.0,165.1623,165.2815,165.033,165.2716,95403.0
2024-05-03 13:25:00,166.27,166.4,166.22,166.32,91770.0,165.2716,165.4008,165.2219,165.3213,91770.0
2024-05-03 13:30:00,166.32,166.42,166.02,166.34,122970.0,165.3213,165.4207,165.0231,165.3412,122970.0
2024-05-03 13:35:00,166.32,166.43,166.23,166.41,73289.0,165.3213,165.4306,165.2318,165.4108,73289.0
2024-05-03 13:40:00,166.41,166.46,166.18,166.18,131190.0,165.4108,165.4605,165.1821,165.1821,131190.0
2024-05-03 13:45:00,166.2,166.32,166.14,166.25,106274.0,165.202,165.3213,165.1424,165.2517,106274.0
2024-05-03 13:50:00,166.27,166.36,166.23,166.26,80632.0,165.2716,165.3611,165.2318,165.2617,80632.0
2024-05-03 13:55:00,166.26,166.39,166.24,166.26,103689.0,165.2617,165.3909,165.2418,165.2617,103689.0
2024-05-03 14:00:00,166.25,166.35,166.21,166.24,86770.0,165.2517,165.3511,165.212,165.2418,86770.0
2024-05-03 14:05:00,166.25,166.35,166.2,166.34,91707.0,165.2517,165.3511,165.202,165.3412,91707.0
2024-05-03 14:10:00,166.35,166.6,166.33,166.4,104512.0,165.3511,165.5996,165.3312,165.4008,104512.0
2024-05-03 14:15:00,166.41,166.5,166.33,166.49,82138.0,165.4108,165.5002,165.3312,165.4903,82138.0
2024-05-03 14:20:00,166.49,166.59,166.44,166.46,94416.0,165.4903,165.5897,165.4406,165.4605,94416.0
2024-05-03 14:25:00,166.46,166.56,166.42,166.49,116897.0,165.4605,165.5599,165.4207,165.4903,116897.0
2024-05-03 14:30:00,166.47,166.71,166.47,166.7,117480.0,165.4704,165.709,165.4704,165.699,117480.0
2024-05-03 14:35:00,166.7,166.75,166.62,166.63,111861.0,165.699,165.7487,165.6195,165.6294,111861.0
2024-05-03 14:40:00,166.64,166.81,166.6,166.66,159005.0,165.6394,165.8084,165.5996,165.6593,159005.0
2024-05-03 14:45:00,166.67,166.89,166.6,166.86,159306.0,165.6692,165.8879,165.5996,165.8581,159306.0
2024-05-03 14:50:00,166.86,166.94,166.74,166.76,258913.0,165.8581,165.9376,165.7388,165.7587,258913.0
2024-05-03 14:55:00,166.77,166.88,166.63,166.76,198676.0,165.7686,165.8779,165.6294,165.7587,198676.0
2024-05-03 15:00:00,166.76,167.05,166.75,167.05,161354.0,165.7587,166.0469,165.7487,166.0469,161354.0
2024-05-03 15:05:00,167.05,167.16,167.03,167.09,171286.0,166.0469,166.1562,166.027,166.0867,171286.0
2024-05-03 15:10:00,167.09,167.18,167.0,167.01,190550.0,166.0867,166.1761,165.9972,166.0072,190550.0
2024-05-03 15:15:00,167.0,167.11,166.82,166.86,207908.0,165.9972,166.1065,165.8183,165.8581,207908.0
2024-05-03 15:20:00,166.87,166.91,166.7,166.78,164352.0,165.868,165.9078,165.699,165.7785,164352.0
2024-05-03 15:25:00,166.78,166.92,166.71,166.83,148351.0,165.7785,165.9177,165.709,165.8282,148351.0
2024-05-03 15:30:00,166.82,166.86,166.67,166.78,170249.0,165.8183,165.8581,165.6692,165.7785,170249.0
2024-05-03 15:35:00,166.77,167.08,166.7,167.03,291546.0,165.7686,166.0767,165.699,166.027,291546.0
2024-05-03 15:40:00,167.03,167.15,166.99,167.14,298167.0,166.027,166.1463,165.9873,166.1364,298167.0
2024-05-03 15:45:00,167.13,167.26,167.05,167.06,453139.0,166.1264,166.2556,166.0469,166.0568,453139.0
2024-05-03 15:50:00,167.07,167.47,167.06,167.42,629579.0,166.0668,166.4644,166.0568,166.4147,629579.0
2024-05-03 15:55:00,167.41,167.41,167.13,167.24,842832.0,166.4047,166.4047,166.1264,166.2358,842832.0
2024-05-06 09:30:00,167.44,167.49,166.21,167.06,635890.0,166.4346,166.4843,165.212,166.0568,635890.0
2024-05-06 09:35:00,167.07,168.0,167.02,167.5,404706.0,166.0668,166.9912,166.0171,166.4942,404706.0
2024-05-06 09:40:00,167.5,167.67,167.22,167.58,222943.0,166.4942,166.6632,166.2159,166.5737,222943.0
2024-05-06 09:45:00,167.59,167.98,167.47,167.96,214283.0,166.5837,166.9713,166.4644,166.9514,214283.0
2024-05-06 09:50:00,167.97,168.13,167.68,167.78,253178.0,166.9614,167.1204,166.6731,166.7725,253178.0
2024-05-06 09:55:00,167.8,167.82,167.15,167.17,242830.0,166.7924,166.8123,166.1463,166.1662,242830.0
2024-05-06 10:00:00,167.17,167.23,166.55,166.92,402894.0,166.1662,166.2258,165.5499,165.9177,402894.0
2024-05-06 10:05:00,166.91,167.2,166.82,167.0,241761.0,165.9078,166.196,165.8183,165.9972,241761.0
2024-05-06 10:10:00,167.0,167.01,166.49,166.62,308164.0,165.9972,166.0072,165.4903,165.6195,308164.0
2024-05-06 10:15:00,166.61,166.71,166.33,166.34,393711.0,165.6096,165.709,165.3312,165.3412,393711.0
2024-05-06 10:20:00,166.35,166.45,166.03,166.33,508014.0,165.3511,165.4505,165.033,165.3312,508014.0
2024-05-06 10:25:00,166.31,166.72,166.27,166.53,279434.0,165.3114,165.7189,165.2716,165.53,279434.0
2024-05-06 10:30:00,166.53,166.74,166.39,166.43,181330.0,165.53,165.7388,165.3909,165.4306,181330.0
2024-05-06 10:35:00,166.44,166.85,166.37,166.84,140395.0,165.4406,165.8481,165.371,165.8382,140395.0
2024-05-06 10:40:00,166.85,166.99,166.7,166.81,170856.0,165.8481,165.9873,165.699,165.8084,170856.0
2024-05-06 10:45:00,166.79,166.79,166.57,166.59,173947.0,165.7885,165.7885,165.5698,165.5897,173947.0
2024-05-06 10:50:00,166.59,166.78,166.51,166.68,182786.0,165.5897,165.7785,165.5102,165.6791,182786.0
2024-05-06 10:55:00,166.68,166.72,166.38,166.52,232683.0,165.6791,165.7189,165.3809,165.5201,232683.0
2024-05-06 11:00:00,166.52,166.6,166.34,166.52,148513.0,165.5201,165.5996,165.3412,165.5201,148513.0
2024-05-06 11:05:00,166.52,166.83,166.44,166.77,139149.0,165.5201,165.8282,165.4406,165.7686,139149.0
2024-05-06 11:10:00,166.78,167.05,166.75,166.89,176210.0,165.7785,166.0469,165.7487,165.8879,176210.0
2024-05-06 11:15:00,166.89,166.99,166.8,166.98,106444.0,165.8879,165.9873,165.7984,165.9773,106444.0
2024-05-06 11:20:00,166.98,167.06,166.76,166.84,150019.0,165.9773,166.0568,165.7587,165.8382,150019.0
2024-05-06 11:25:00,166.84,166.91,166.78,166.9,90447.0,165.8382,165.9078,165.7785,165.8978,90447.0
2024-05-06 11:30:00,166.91,167.0,166.88,167.0,118817.0,165.9078,165.9972,165.8779,165.9972,118817.0
2024-05-06 11:35:00,167.0,167.14,166.98,167.07,128380.0,165.9972,166.1364,165.9773,166.0668,128380.0
2024-05-06 11:40:00,167.07,167.29,167.0,167.02,157265.0,166.0668,166.2855,165.9972,166.0171,157265.0
2024-05-06 11:45:00,167.02,167.15,166.99,166.99,95018.0,166.0171,166.1463,165.9873,165.9873,95018.0
2024-05-06 11:50:00,167.0,167.12,166.84,166.89,104522.0,165.9972,166.1165,165.8382,165.8879,104522.0
2024-05-06 11:55:00,166.88,166.97,166.71,166.74,101551.0,165.8779,165.9674,165.709,165.7388,101551.0
2024-05-06 12:00:00,166.74,166.76,166.52,166.52,102278.0,165.7388,165.7587,165.5201,165.5201,102278.0
2024-05-06 12:05:00,166.52,166.59,166.46,166.55,95134.0,165.5201,165.5897,165.4605,165.5499,95134.0
2024-05-06 12:10:00,166.55,166.58,166.44,166.48,98110.0,165.5499,165.5797,165.4406,165.4803,98110.0
2024-05-06 12:15:00,166.48,166.5,166.35,166.43,101183.0,165.4803,165.5002,165.3511,165.4306,101183.0
2024-05-06 12:20:00,166.44,166.56,166.19,166.56,198235.0,165.4406,165.5599,165.1921,165.5599,198235.0
2024-05-06 12:25:00,166.56,166.81,166.54,166.75,102826.0,165.5599,165.8084,165.54,165.7487,102826.0
2024-05-06 12:30:00,166.79,166.95,166.76,166.94,68821.0,165.7885,165.9475,165.7587,165.9376,68821.0
2024-05-06 12:35:00,166.95,166.96,166.69,166.94,88878.0,165.9475,165.9575,165.6891,165.9376,88878.0
2024-05-06 12:40:00,166.95,167.0,166.84,166.91,79078.0,165.9475,165.9972,165.8382,165.9078,79078.0
2024-05-06 12:45:00,166.92,167.05,166.87,167.03,94000.0,165.9177,166.0469,165.868,166.027,94000.0
2024-05-06 12:50:00,167.05,167.06,166.86,167.06,97306.0,166.0469,166.0568,165.8581,166.0568,97306.0
2024-05-06 12:55:00,167.07,167.26,167.05,167.22,92115.0,166.0668,166.2556,166.0469,166.2159,92115.0
2024-05-06 13:00:00,167.2,167.38,167.18,167.26,87436.0,166.196,166.3749,166.1761,166.2556,87436.0
2024-05-06 13:05:00,167.28,167.36,167.21,167.21,56138.0,166.2755,166.355,166.2059,166.2059,56138.0
2024-05-06 13:10:00,167.24,167.24,167.08,167.12,71321.0,166.2358,166.2358,166.0767,166.1165,71321.0
2024-05-06 13:15:00,167.13,167.17,167.01,167.1,99955.0,166.1264,166.1662,166.0072,166.0966,99955.0
2024-05-06 13:20:00,167.09,167.29,167.08,167.29,64029.0,166.0867,166.2855,166.0767,166.2855,64029.0
2024-05-06 13:25:00,167.27,167.34,167.01,167.08,95989.0,166.2656,166.3352,166.0072,166.0767,95989.0
2024-05-06 13:30:00,167.08,167.17,166.9,166.9,167119.0,166.0767,166.1662,165.8978,165.8978,167119.0
2024-05-06 13:35:00,166.9,167.02,166.85,166.88,116554.0,165.8978,166.0171,165.8481,165.8779,116554.0
2024-05-06 13:40:00,166.88,166.91,166.79,166.88,109809.0,165.8779,165.9078,165.7885,165.8779,109809.0
2024-05-06 13:45:00,166.88,167.03,166.84,166.88,68458.0,165.8779,166.027,165.8382,165.8779,68458.0
2024-05-06 13:50:00,166.9,167.05,166.89,167.04,61599.0,165.8978,166.0469,165.8879,166.037,61599.0
2024-05-06 13:55:00,167.05,167.12,166.98,167.08,58684.0,166.0469,166.1165,165.9773,166.0767,58684.0
2024-05-06 14:00:00,167.09,167.19,167.05,167.16,79234.0,166.0867,166.1861,166.0469,166.1562,79234.0
2024-05-06 14:05:00,167.16,167.21,167.09,167.2,50332.0,166.1562,166.2059,166.0867,166.196,50332.0
2024-05-06 14:10:00,167.21,167.24,167.16,167.24,53420.0,166.2059,166.2358,166.1562,166.2358,53420.0
2024-05-06 14:15:00,167.25,167.34,167.23,167.34,69951.0,166.2457,166.3352,166.2258,166.3352,69951.0
2024-05-06 14:20:00,167.34,167.4,167.25,167.39,139688.0,166.3352,166.3948,166.2457,166.3849,139688.0
2024-05-06 14:25:00,167.39,167.49,167.36,167.4,98313.0,166.3849,166.4843,166.355,166.3948,98313.0
2024-05-06 14:30:00,167.4,167.44,167.31,167.35,68509.0,166.3948,166.4346,166.3053,166.3451,68509.0
2024-05-06 14:35:00,167.36,167.36,167.23,167.25,92592.0,166.355,166.355,166.2258,166.2457,92592.0
2024-05-06 14:40:00,167.26,167.29,167.21,167.22,56290.0,166.2556,166.2855,166.2059,166.2159,56290.0
2024-05-06 14:45:00,167.22,167.43,167.2,167.35,80068.0,166.2159,166.4246,166.196,166.3451,80068.0
2024-05-06 14:50:00,167.34,167.5,167.3,167.45,70766.0,166.3352,166.4942,166.2954,166.4445,70766.0
2024-05-06 14:55:00,167.44,167.55,167.42,167.46,94548.0,166.4346,166.5439,166.4147,166.4544,94548.0
2024-05-06 15:00:00,167.46,167.47,167.36,167.42,94634.0,166.4544,166.4644,166.355,166.4147,94634.0
2024-05-06 15:05:00,167.41,167.44,167.22,167.25,140102.0,166.4047,166.4346,166.2159,166.2457,140102.0
2024-05-06 15:10:00,167.25,167.26,166.94,167.0,191329.0,166.2457,166.2556,165.9376,165.9972,191329.0
2024-05-06 15:15:00,167.0,167.12,166.92,167.06,196175.0,165.9972,166.1165,165.9177,166.0568,196175.0
2024-05-06 15:20:00,167.06,167.16,167.02,167.09,124613.0,166.0568,166.1562,166.0171,166.0867,124613.0
2024-05-06 15:25:00,167.09,167.09,166.97,167.0,105519.0,166.0867,166.0867,165.9674,165.9972,105519.0
2024-05-06 15:30:00,167.0,167.0,166.81,166.98,151179.0,165.9972,165.9972,165.8084,165.9773,151179.0
2024-05-06 15:35:00,166.98,167.1,166.96,167.02,127430.0,165.9773,166.0966,165.9575,166.0171,127430.0
2024-05-06 15:40:00,167.01,167.14,166.95,167.08,113086.0,166.0072,166.1364,165.9475,166.0767,113086.0
2024-05-06 15:45:00,167.07,167.45,167.05,167.44,174493.0,166.0668,166.4445,166.0469,166.4346,174493.0
2024-05-06 15:50:00,167.44,167.59,167.29,167.58,377622.0,166.4346,166.5837,166.2855,166.5737,377622.0
2024-05-06 15:55:00,167.6,168.14,167.48,168.1,1049376.0,166.5936,167.1304,166.4743,167.0906,1049376.0
2024-05-07 09:30:00,168.4,170.85,168.39,170.78,1736570.0,167.3888,169.8241,167.3789,169.7545,1736570.0
2024-05-07 09:35:00,170.8,171.08,169.61,169.67,682678.0,169.7744,170.0527,168.5915,168.6512,682678.0
2024-05-07 09:40:00,169.67,170.29,169.26,170.27,515631.0,168.6512,169.2675,168.2436,169.2476,515631.0
2024-05-07 09:45:00,170.29,171.09,170.18,170.77,716214.0,169.2675,170.0627,169.1581,169.7446,716214.0
2024-05-07 09:50:00,170.77,170.99,170.0,170.36,608398.0,169.7446,169.9633,168.9792,169.337,608398.0
2024-05-07 09:55:00,170.34,170.35,169.71,170.12,362936.0,169.3172,169.3271,168.6909,169.0985,362936.0
2024-05-07 10:00:00,170.13,170.45,169.66,170.37,391497.0,169.1084,169.4265,168.6412,169.347,391497.0
2024-05-07 10:05:00,170.37,170.38,169.82,169.87,223339.0,169.347,169.3569,168.8003,168.85,223339.0
2024-05-07 10:10:00,169.89,170.29,169.82,170.22,154607.0,168.8699,169.2675,168.8003,169.1979,154607.0
2024-05-07 10:15:00,170.22,170.48,170.19,170.39,176154.0,169.1979,169.4563,169.1681,169.3669,176154.0
2024-05-07 10:20:00,170.4,170.61,170.11,170.13,222087.0,169.3768,169.5855,169.0885,169.1084,222087.0
2024-05-07 10:25:00,170.13,170.3,169.9,170.05,180348.0,169.1084,169.2774,168.8798,169.0289,180348.0
2024-05-07 10:30:00,170.03,170.09,169.76,170.0,168091.0,169.009,169.0687,168.7406,168.9792,168091.0
2024-05-07 10:35:00,169.98,170.28,169.95,170.11,138273.0,168.9593,169.2575,168.9295,169.0885,138273.0
2024-05-07 10:40:00,170.12,170.27,170.01,170.23,120158.0,169.0985,169.2476,168.9891,169.2078,120158.0
2024-05-07 10:45:00,170.23,170.5,170.19,170.45,181449.0,169.2078,169.4762,169.1681,169.4265,181449.0
2024-05-07 10:50:00,170.44,170.59,170.42,170.54,148432.0,169.4166,169.5657,169.3967,169.516,148432.0
2024-05-07 10:55:00,170.55,170.76,170.53,170.71,142696.0,169.5259,169.7346,169.506,169.6849,142696.0
2024-05-07 11:00:00,170.72,170.88,170.64,170.75,256832.0,169.6949,169.8539,169.6154,169.7247,256832.0
2024-05-07 11:05:00,170.72,170.99,170.7,170.99,173418.0,169.6949,169.9633,169.675,169.9633,173418.0
2024-05-07 11:10:00,170.99,171.04,170.75,170.88,243687.0,169.9633,170.013,169.7247,169.8539,243687.0
2024-05-07 11:15:00,170.88,170.98,170.81,170.92,118613.0,169.8539,169.9533,169.7843,169.8937,118613.0
2024-05-07 11:20:00,170.9,170.96,170.51,170.58,175273.0,169.8738,169.9334,169.4861,169.5557,175273.0
2024-05-07 11:25:00,170.59,170.76,170.52,170.68,155515.0,169.5657,169.7346,169.4961,169.6551,155515.0
2024-05-07 11:30:00,170.69,170.76,170.56,170.58,70041.0,169.6651,169.7346,169.5358,169.5557,70041.0
2024-05-07 11:35:00,170.58,170.83,170.52,170.53,110125.0,169.5557,169.8042,169.4961,169.506,110125.0
2024-05-07 11:40:00,170.54,170.9,170.54,170.89,99564.0,169.516,169.8738,169.516,169.8639,99564.0
2024-05-07 11:45:00,170.89,170.97,170.76,170.86,103701.0,169.8639,169.9434,169.7346,169.834,103701.0
2024-05-07 11:50:00,170.87,170.96,170.81,170.95,67632.0,169.844,169.9334,169.7843,169.9235,67632.0
2024-05-07 11:55:00,170.94,170.97,170.79,170.9,72504.0,169.9136,169.9434,169.7645,169.8738,72504.0
2024-05-07 12:00:00,170.91,171.2,170.86,170.9,327951.0,169.8837,170.172,169.834,169.8738,327951.0
2024-05-07 12:05:00,170.9,171.16,170.86,171.15,239897.0,169.8738,170.1322,169.834,170.1223,239897.0
2024-05-07 12:10:00,171.15,171.23,171.04,171.15,240991.0,170.1223,170.2018,170.013,170.1223,240991.0
2024-05-07 12:15:00,171.15,171.27,171.1,171.11,187748.0,170.1223,170.2416,170.0726,170.0825,187748.0
2024-05-07 12:20:00,171.12,171.3,171.07,171.24,183329.0,170.0925,170.2714,170.0428,170.2118,183329.0
2024-05-07 12:25:00,171.25,171.43,171.19,171.42,260519.0,170.2217,170.4006,170.1621,170.3907,260519.0
2024-05-07 12:30:00,171.42,171.64,171.3,171.33,503541.0,170.3907,170.6093,170.2714,170.3012,503541.0
2024-05-07 12:35:00,171.34,171.61,171.33,171.56,227419.0,170.3111,170.5795,170.3012,170.5298,227419.0
2024-05-07 12:40:00,171.56,171.67,171.5,171.61,240395.0,170.5298,170.6392,170.4702,170.5795,240395.0
2024-05-07 12:45:00,171.61,171.76,171.4,171.53,230173.0,170.5795,170.7286,170.3708,170.5,230173.0
2024-05-07 12:50:00,171.52,171.54,171.25,171.31,174812.0,170.4901,170.5099,170.2217,170.2813,174812.0
2024-05-07 12:55:00,171.31,171.36,171.14,171.26,149134.0,170.2813,170.331,170.1124,170.2316,149134.0
2024-05-07 13:00:00,171.27,171.41,171.16,171.18,155380.0,170.2416,170.3807,170.1322,170.1521,155380.0
2024-05-07 13:05:00,171.16,171.19,171.05,171.19,79719.0,170.1322,170.1621,170.0229,170.1621,79719.0
2024-05-07 13:10:00,171.19,171.27,171.12,171.19,137136.0,170.1621,170.2416,170.0925,170.1621,137136.0
2024-05-07 13:15:00,171.17,171.24,171.02,171.18,127289.0,170.1422,170.2118,169.9931,170.1521,127289.0
2024-05-07 13:20:00,171.18,171.29,171.17,171.25,97912.0,170.1521,170.2614,170.1422,170.2217,97912.0
2024-05-07 13:25:00,171.25,171.3,171.14,171.19,89053.0,170.2217,170.2714,170.1124,170.1621,89053.0
2024-05-07 13:30:00,171.19,171.34,171.16,171.22,107900.0,170.1621,170.3111,170.1322,170.1919,107900.0
2024-05-07 13:35:00,171.21,171.22,171.02,171.13,123932.0,170.1819,170.1919,169.9931,170.1024,123932.0
2024-05-07 13:40:00,171.12,171.14,170.95,171.06,89085.0,170.0925,170.1124,169.9235,170.0328,89085.0
2024-05-07 13:45:00,171.05,171.12,170.69,170.73,120165.0,170.0229,170.0925,169.6651,169.7048,120165.0
2024-05-07 13:50:00,170.72,170.88,170.68,170.75,98562.0,169.6949,169.8539,169.6551,169.7247,98562.0
2024-05-07 13:55:00,170.74,170.87,170.67,170.79,80533.0,169.7148,169.844,169.6452,169.7645,80533.0
2024-05-07 14:00:00,170.8,170.88,170.76,170.83,81407.0,169.7744,169.8539,169.7346,169.8042,81407.0
2024-05-07 14:05:00,170.84,170.87,170.67,170.79,74286.0,169.8142,169.844,169.6452,169.7645,74286.0
2024-05-07 14:10:00,170.79,170.92,170.75,170.87,96243.0,169.7645,169.8937,169.7247,169.844,96243.0
2024-05-07 14:15:00,170.86,170.92,170.69,170.69,73730.0,169.834,169.8937,169.6651,169.6651,73730.0
2024-05-07 14:20:00,170.69,170.8,170.58,170.69,102403.0,169.6651,169.7744,169.5557,169.6651,102403.0
2024-05-07 14:25:00,170.69,170.75,170.59,170.69,92544.0,169.6651,169.7247,169.5657,169.6651,92544.0
2024-05-07 14:30:00,170.69,170.79,170.62,170.64,110987.0,169.6651,169.7645,169.5955,169.6154,110987.0
2024-05-07 14:35:00,170.63,170.79,170.46,170.71,148658.0,169.6054,169.7645,169.4364,169.6849,148658.0
2024-05-07 14:40:00,170.71,170.84,170.67,170.8,82820.0,169.6849,169.8142,169.6452,169.7744,82820.0
2024-05-07 14:45:00,170.8,170.82,170.71,170.74,89573.0,169.7744,169.7943,169.6849,169.7148,89573.0
2024-05-07 14:50:00,170.74,170.83,170.72,170.78,86782.0,169.7148,169.8042,169.6949,169.7545,86782.0
2024-05-07 14:55:00,170.78,170.92,170.74,170.9,97755.0,169.7545,169.8937,169.7148,169.8738,97755.0
2024-05-07 15:00:00,170.9,170.94,170.81,170.83,72592.0,169.8738,169.9136,169.7843,169.8042,72592.0
2024-05-07 15:05:00,170.81,170.86,170.67,170.73,98277.0,169.7843,169.834,169.6452,169.7048,98277.0
2024-05-07 15:10:00,170.72,170.84,170.69,170.82,243602.0,169.6949,169.8142,169.6651,169.7943,243602.0
2024-05-07 15:15:00,170.82,170.82,170.55,170.67,154468.0,169.7943,169.7943,169.5259,169.6452,154468.0
2024-05-07 15:20:00,170.67,170.79,170.64,170.72,121316.0,169.6452,169.7645,169.6154,169.6949,121316.0
2024-05-07 15:25:00,170.72,170.74,170.56,170.68,127799.0,169.6949,169.7148,169.5358,169.6551,127799.0
2024-05-07 15:30:00,170.67,170.68,170.43,170.49,150460.0,169.6452,169.6551,169.4066,169.4663,150460.0
2024-05-07 15:35:00,170.48,170.79,170.46,170.74,200436.0,169.4563,169.7645,169.4364,169.7148,200436.0
2024-05-07 15:40:00,170.75,170.92,170.73,170.88,252280.0,169.7247,169.8937,169.7048,169.8539,252280.0
2024-05-07 15:45:00,170.88,171.1,170.8,171.09,239864.0,169.8539,170.0726,169.7744,170.0627,239864.0
2024-05-07 15:50:00,171.1,171.41,171.04,171.37,591037.0,170.0726,170.3807,170.013,170.341,591037.0
2024-05-07 15:55:00,171.38,171.42,171.15,171.28,798192.0,170.3509,170.3907,170.1223,170.2515,798192.0
2024-05-08 09:30:00,168.94,169.61,168.73,169.52,988314.0,167.9256,168.5915,167.7168,168.5021,988314.0
2024-05-08 09:35:00,169.55,169.76,169.04,169.21,289574.0,168.5319,168.7406,168.025,168.1939,289574.0
2024-05-08 09:40:00,169.22,169.64,169.16,169.16,284206.0,168.2039,168.6214,168.1442,168.1442,284206.0
2024-05-08 09:45:00,169.15,169.69,169.11,169.58,364840.0,168.1343,168.6711,168.0945,168.5617,364840.0
2024-05-08 09:50:00,169.56,169.69,169.2,169.47,333285.0,168.5418,168.6711,168.184,168.4524,333285.0
2024-05-08 09:55:00,169.46,169.78,169.3,169.76,245289.0,168.4424,168.7605,168.2834,168.7406,245289.0
2024-05-08 10:00:00,169.79,169.84,169.45,169.79,205786.0,168.7705,168.8202,168.4325,168.7705,205786.0
2024-05-08 10:05:00,169.79,169.83,169.64,169.65,151530.0,168.7705,168.8102,168.6214,168.6313,151530.0
2024-05-08 10:10:00,169.66,169.83,169.6,169.78,222647.0,168.6412,168.8102,168.5816,168.7605,222647.0
2024-05-08 10:15:00,169.8,170.0,169.75,169.81,175908.0,168.7804,168.9792,168.7307,168.7903,175908.0
2024-05-08 10:20:00,169.78,170.15,169.75,170.06,145028.0,168.7605,169.1283,168.7307,169.0388,145028.0
2024-05-08 10:25:00,170.07,170.11,169.91,170.0,149796.0,169.0488,169.0885,168.8897,168.9792,149796.0
2024-05-08 10:30:00,169.99,170.1,169.88,169.88,137932.0,168.9693,169.0786,168.8599,168.8599,137932.0
2024-05-08 10:35:00,169.87,169.99,169.71,169.85,115445.0,168.85,168.9693,168.6909,168.8301,115445.0
2024-05-08 10:40:00,169.84,169.96,169.78,169.91,103970.0,168.8202,168.9394,168.7605,168.8897,103970.0
2024-05-08 10:45:00,169.9,169.99,169.81,169.99,237964.0,168.8798,168.9693,168.7903,168.9693,237964.0
2024-05-08 10:50:00,169.98,170.05,169.81,169.83,177791.0,168.9593,169.0289,168.7903,168.8102,177791.0
2024-05-08 10:55:00,169.82,169.83,169.62,169.73,129250.0,168.8003,168.8102,168.6015,168.7108,129250.0
2024-05-08 11:00:00,169.72,170.13,169.72,169.88,138459.0,168.7009,169.1084,168.7009,168.8599,138459.0
2024-05-08 11:05:00,169.89,169.97,169.74,169.81,148342.0,168.8699,168.9494,168.7208,168.7903,148342.0
2024-05-08 11:10:00,169.81,169.91,169.72,169.83,108049.0,168.7903,168.8897,168.7009,168.8102,108049.0
2024-05-08 11:15:00,169.83,169.99,169.79,169.95,101681.0,168.8102,168.9693,168.7705,168.9295,101681.0
2024-05-08 11:20:00,169.95,170.08,169.87,170.02,96401.0,168.9295,169.0587,168.85,168.9991,96401.0
2024-05-08 11:25:00,170.02,170.07,169.96,170.01,56747.0,168.9991,169.0488,168.9394,168.9891,56747.0
2024-05-08 11:30:00,170.01,170.04,169.85,169.88,78854.0,168.9891,169.019,168.8301,168.8599,78854.0
2024-05-08 11:35:00,169.88,169.91,169.74,169.74,72158.0,168.8599,168.8897,168.7208,168.7208,72158.0
2024-05-08 11:40:00,169.75,169.81,169.44,169.44,99502.0,168.7307,168.7903,168.4226,168.4226,99502.0
2024-05-08 11:45:00,169.43,169.62,169.42,169.58,101569.0,168.4126,168.6015,168.4027,168.5617,101569.0
2024-05-08 11:50:00,169.58,169.78,169.57,169.78,67282.0,168.5617,168.7605,168.5518,168.7605,67282.0
2024-05-08 11:55:00,169.77,169.82,169.71,169.78,52881.0,168.7506,168.8003,168.6909,168.7605,52881.0
2024-05-08 12:00:00,169.76,169.92,169.7,169.88,82466.0,168.7406,168.8997,168.681,168.8599,82466.0
2024-05-08 12:05:00,169.87,169.95,169.83,169.84,50239.0,168.85,168.9295,168.8102,168.8202,50239.0
2024-05-08 12:10:00,169.84,170.09,169.84,170.01,107500.0,168.8202,169.0687,168.8202,168.9891,107500.0
2024-05-08 12:15:00,170.02,170.03,169.86,169.92,86685.0,168.9991,169.009,168.84,168.8997,86685.0
2024-05-08 12:20:00,169.92,170.08,169.91,169.99,77729.0,168.8997,169.0587,168.8897,168.9693,77729.0
2024-05-08 12:25:00,170.0,170.03,169.89,169.89,105270.0,168.9792,169.009,168.8699,168.8699,105270.0
2024-05-08 12:30:00,169.89,169.93,169.84,169.87,64165.0,168.8699,168.9096,168.8202,168.85,64165.0
2024-05-08 12:35:00,169.85,169.85,169.52,169.6,201080.0,168.8301,168.8301,168.5021,168.5816,201080.0
2024-05-08 12:40:00,169.61,169.8,169.52,169.56,69123.0,168.5915,168.7804,168.5021,168.5418,69123.0
2024-05-08 12:45:00,169.56,169.68,169.54,169.58,79450.0,168.5418,168.6611,168.522,168.5617,79450.0
2024-05-08 12:50:00,169.59,169.6,169.43,169.52,104235.0,168.5717,168.5816,168.4126,168.5021,104235.0
2024-05-08 12:55:00,169.52,169.52,169.42,169.49,40492.0,168.5021,168.5021,168.4027,168.4723,40492.0
2024-05-08 13:00:00,169.51,169.6,169.31,169.56,85132.0,168.4921,168.5816,168.2933,168.5418,85132.0
2024-05-08 13:05:00,169.55,169.64,169.53,169.56,50933.0,168.5319,168.6214,168.512,168.5418,50933.0
2024-05-08 13:10:00,169.56,169.57,169.41,169.5,48690.0,168.5418,168.5518,168.3927,168.4822,48690.0
2024-05-08 13:15:00,169.5,169.5,169.39,169.4,44079.0,168.4822,168.4822,168.3729,168.3828,44079.0
2024-05-08 13:20:00,169.39,169.39,169.21,169.21,64083.0,168.3729,168.3729,168.1939,168.1939,64083.0
2024-05-08 13:25:00,169.22,169.38,169.22,169.33,54655.0,168.2039,168.3629,168.2039,168.3132,54655.0
2024-05-08 13:30:00,169.31,169.44,169.27,169.39,45294.0,168.2933,168.4226,168.2536,168.3729,45294.0
2024-05-08 13:35:00,169.4,169.41,169.32,169.39,43679.0,168.3828,168.3927,168.3033,168.3729,43679.0
2024-05-08 13:40:00,169.38,169.56,169.35,169.55,46200.0,168.3629,168.5418,168.3331,168.5319,46200.0
2024-05-08 13:45:00,169.55,169.64,169.53,169.54,55948.0,168.5319,168.6214,168.512,168.522,55948.0
2024-05-08 13:50:00,169.53,169.64,169.53,169.62,40747.0,168.512,168.6214,168.512,168.6015,40747.0
2024-05-08 13:55:00,169.63,169.74,169.61,169.7,74988.0,168.6114,168.7208,168.5915,168.681,74988.0
2024-05-08 14:00:00,169.71,169.82,169.68,169.8,88180.0,168.6909,168.8003,168.6611,168.7804,88180.0
2024-05-08 14:05:00,169.8,169.87,169.7,169.85,72187.0,168.7804,168.85,168.681,168.8301,72187.0
2024-05-08 14:10:00,169.84,169.91,169.77,169.86,90439.0,168.8202,168.8897,168.7506,168.84,90439.0
2024-05-08 14:15:00,169.86,169.88,169.76,169.78,98455.0,168.84,168.8599,168.7406,168.7605,98455.0
2024-05-08 14:20:00,169.77,169.81,169.55,169.61,54457.0,168.7506,168.7903,168.5319,168.5915,54457.0
2024-05-08 14:25:00,169.61,169.72,169.58,169.63,72582.0,168.5915,168.7009,168.5617,168.6114,72582.0
2024-05-08 14:30:00,169.63,169.78,169.57,169.73,79952.0,168.6114,168.7605,168.5518,168.7108,79952.0
2024-05-08 14:35:00,169.74,169.76,169.62,169.65,56792.0,168.7208,168.7406,168.6015,168.6313,56792.0
2024-05-08 14:40:00,169.64,169.68,169.57,169.64,57687.0,168.6214,168.6611,168.5518,168.6214,57687.0
2024-05-08 14:45:00,169.64,169.86,169.62,169.75,68262.0,168.6214,168.84,168.6015,168.7307,68262.0
2024-05-08 14:50:00,169.75,169.78,169.72,169.76,48584.0,168.7307,168.7605,168.7009,168.7406,48584.0
2024-05-08 14:55:00,169.75,169.8,169.69,169.75,56736.0,168.7307,168.7804,168.6711,168.7307,56736.0
2024-05-08 15:00:00,169.74,169.77,169.61,169.65,83375.0,168.7208,168.7506,168.5915,168.6313,83375.0
2024-05-08 15:05:00,169.64,169.69,169.56,169.59,65308.0,168.6214,168.6711,168.5418,168.5717,65308.0
2024-05-08 15:10:00,169.6,169.63,169.54,169.6,49335.0,168.5816,168.6114,168.522,168.5816,49335.0
2024-05-08 15:15:00,169.59,169.72,169.56,169.7,62941.0,168.5717,168.7009,168.5418,168.681,62941.0
2024-05-08 15:20:00,169.69,169.75,169.64,169.71,71561.0,168.6711,168.7307,168.6214,168.6909,71561.0
2024-05-08 15:25:00,169.7,169.71,169.62,169.66,69901.0,168.681,168.6909,168.6015,168.6412,69901.0
2024-05-08 15:30:00,169.66,169.73,169.6,169.62,97565.0,168.6412,168.7108,168.5816,168.6015,97565.0
2024-05-08 15:35:00,169.61,169.68,169.59,169.64,89938.0,168.5915,168.6611,168.5717,168.6214,89938.0
2024-05-08 15:40:00,169.63,169.69,169.59,169.61,136359.0,168.6114,168.6711,168.5717,168.5915,136359.0
2024-05-08 15:45:00,169.61,169.72,169.56,169.68,133521.0,168.5915,168.7009,168.5418,168.6611,133521.0
2024-05-08 15:50:00,169.68,169.81,169.31,169.35,329583.0,168.6611,168.7903,168.2933,168.3331,329583.0
2024-05-08 15:55:00,169.34,169.45,169.27,169.35,584174.0,168.3232,168.4325,168.2536,168.3331,584174.0
2024-05-09 09:30:00,169.39,170.69,169.35,169.56,503867.0,168.3729,169.6651,168.3331,168.5418,503867.0
2024-05-09 09:35:00,169.57,169.65,169.31,169.53,151150.0,168.5518,168.6313,168.2933,168.512,151150.0
2024-05-09 09:40:00,169.56,169.59,168.85,168.91,289961.0,168.5418,168.5717,167.8361,167.8957,289961.0
2024-05-09 09:45:00,168.92,168.93,168.63,168.75,332734.0,167.9057,167.9156,167.6174,167.7367,332734.0
2024-05-09 09:50:00,168.75,169.06,168.66,168.82,212036.0,167.7367,168.0448,167.6472,167.8063,212036.0
2024-05-09 09:55:00,168.84,168.95,168.65,168.81,181254.0,167.8262,167.9355,167.6373,167.7963,181254.0
2024-05-09 10:00:00,168.81,168.93,168.58,168.72,190783.0,167.7963,167.9156,167.5677,167.7069,190783.0
2024-05-09 10:05:00,168.71,168.79,168.4,168.52,177237.0,167.6969,167.7765,167.3888,167.5081,177237.0
2024-05-09 10:10:00,168.52,168.77,168.42,168.49,166909.0,167.5081,167.7566,167.4087,167.4783,166909.0
2024-05-09 10:15:00,168.49,168.54,168.18,168.24,228295.0,167.4783,167.528,167.1701,167.2298,228295.0
2024-05-09 10:20:00,168.24,168.45,168.22,168.35,138179.0,167.2298,167.4385,167.2099,167.3391,138179.0
2024-05-09 10:25:00,168.33,168.54,168.31,168.43,227527.0,167.3192,167.528,167.2993,167.4186,227527.0
2024-05-09 10:30:00,168.44,168.6,168.27,168.4,173680.0,167.4286,167.5876,167.2596,167.3888,173680.0
2024-05-09 10:35:00,168.4,168.85,168.4,168.8,159268.0,167.3888,167.8361,167.3888,167.7864,159268.0
2024-05-09 10:40:00,168.8,168.91,168.68,168.68,184853.0,167.7864,167.8957,167.6671,167.6671,184853.0
2024-05-09 10:45:00,168.7,168.77,168.55,168.75,158782.0,167.687,167.7566,167.5379,167.7367,158782.0
2024-05-09 10:50:00,168.75,169.15,168.74,169.11,200934.0,167.7367,168.1343,167.7268,168.0945,200934.0
2024-05-09 10:55:00,169.13,169.14,168.86,169.03,131270.0,168.1144,168.1244,167.846,168.015,131270.0
2024-05-09 11:00:00,169.03,169.21,169.02,169.11,126805.0,168.015,168.1939,168.0051,168.0945,126805.0
2024-05-09 11:05:00,169.12,169.21,169.1,169.11,78485.0,168.1045,168.1939,168.0846,168.0945,78485.0
2024-05-09 11:10:00,169.12,169.15,168.99,169.08,144011.0,168.1045,168.1343,167.9753,168.0647,144011.0
2024-05-09 11:15:00,169.09,169.1,168.92,169.07,94302.0,168.0747,168.0846,167.9057,168.0548,94302.0
2024-05-09 11:20:00,169.08,169.15,169.04,169.08,69749.0,168.0647,168.1343,168.025,168.0647,69749.0
2024-05-09 11:25:00,169.07,169.26,169.05,169.26,81714.0,168.0548,168.2436,168.0349,168.2436,81714.0
2024-05-09 11:30:00,169.26,169.38,169.17,169.38,84572.0,168.2436,168.3629,168.1542,168.3629,84572.0
2024-05-09 11:35:00,169.38,169.39,169.13,169.26,121878.0,168.3629,168.3729,168.1144,168.2436,121878.0
2024-05-09 11:40:00,169.27,169.27,169.08,169.2,82448.0,168.2536,168.2536,168.0647,168.184,82448.0
2024-05-09 11:45:00,169.2,169.23,169.05,169.09,68954.0,168.184,168.2138,168.0349,168.0747,68954.0
2024-05-09 11:50:00,169.08,169.12,168.99,169.05,70900.0,168.0647,168.1045,167.9753,168.0349,70900.0
2024-05-09 11:55:00,169.05,169.05,168.89,168.98,59271.0,168.0349,168.0349,167.8759,167.9653,59271.0
2024-05-09 12:00:00,168.98,169.01,168.92,168.98,65545.0,167.9653,167.9951,167.9057,167.9653,65545.0
2024-05-09 12:05:00,168.97,169.01,168.87,168.99,63119.0,167.9554,167.9951,167.856,167.9753,63119.0
2024-05-09 12:10:00,168.99,169.03,168.93,169.02,47843.0,167.9753,168.015,167.9156,168.0051,47843.0
2024-05-09 12:15:00,169.03,169.07,168.94,169.0,50752.0,168.015,168.0548,167.9256,167.9852,50752.0
2024-05-09 12:20:00,169.0,169.11,168.94,169.11,72731.0,167.9852,168.0945,167.9256,168.0945,72731.0
2024-05-09 12:25:00,169.11,169.19,169.09,169.16,77647.0,168.0945,168.1741,168.0747,168.1442,77647.0
2024-05-09 12:30:00,169.15,169.16,169.01,169.06,53817.0,168.1343,168.1442,167.9951,168.0448,53817.0
2024-05-09 12:35:00,169.06,169.35,169.06,169.28,77190.0,168.0448,168.3331,168.0448,168.2635,77190.0
2024-05-09 12:40:00,169.28,169.3,169.22,169.25,44172.0,168.2635,168.2834,168.2039,168.2337,44172.0
2024-05-09 12:45:00,169.24,169.29,169.14,169.19,68542.0,168.2238,168.2735,168.1244,168.1741,68542.0
2024-05-09 12:50:00,169.19,169.22,169.14,169.19,45117.0,168.1741,168.2039,168.1244,168.1741,45117.0
2024-05-09 12:55:00,169.18,169.26,169.16,169.24,39182.0,168.1641,168.2436,168.1442,168.2238,39182.0
2024-05-09 13:00:00,169.25,169.37,169.13,169.28,112210.0,168.2337,168.353,168.1144,168.2635,112210.0
2024-05-09 13:05:00,169.28,169.31,169.2,169.27,58822.0,168.2635,168.2933,168.184,168.2536,58822.0
2024-05-09 13:10:00,169.27,169.41,169.23,169.36,69218.0,168.2536,168.3927,168.2138,168.343,69218.0
2024-05-09 13:15:00,169.35,169.37,169.24,169.33,49166.0,168.3331,168.353,168.2238,168.3132,49166.0
2024-05-09 13:20:00,169.32,169.33,169.01,169.17,141017.0,168.3033,168.3132,167.9951,168.1542,141017.0
2024-05-09 13:25:00,169.17,169.3,169.15,169.29,77767.0,168.1542,168.2834,168.1343,168.2735,77767.0
2024-05-09 13:30:00,169.29,169.33,169.23,169.26,53229.0,168.2735,168.3132,168.2138,168.2436,53229.0
2024-05-09 13:35:00,169.24,169.27,169.18,169.22,69574.0,168.2238,168.2536,168.1641,168.2039,69574.0
2024-05-09 13:40:00,169.21,169.23,169.16,169.19,66990.0,168.1939,168.2138,168.1442,168.1741,66990.0
2024-05-09 13:45:00,169.2,169.24,169.01,169.08,71366.0,168.184,168.2238,167.9951,168.0647,71366.0
2024-05-09 13:50:00,169.09,169.19,169.03,169.06,68288.0,168.0747,168.1741,168.015,168.0448,68288.0
2024-05-09 13:55:00,169.05,169.08,169.01,169.03,53792.0,168.0349,168.0647,167.9951,168.015,53792.0
2024-05-09 14:00:00,169.03,169.07,168.93,169.06,72473.0,168.015,168.0548,167.9156,168.0448,72473.0
2024-05-09 14:05:00,169.07,169.15,169.06,169.12,49846.0,168.0548,168.1343,168.0448,168.1045,49846.0
2024-05-09 14:10:00,169.12,169.2,169.1,169.13,52175.0,168.1045,168.184,168.0846,168.1144,52175.0
2024-05-09 14:15:00,169.13,169.2,169.1,169.15,63918.0,168.1144,168.184,168.0846,168.1343,63918.0
2024-05-09 14:20:00,169.15,169.18,168.91,168.94,74382.0,168.1343,168.1641,167.8957,167.9256,74382.0
2024-05-09 14:25:00,168.94,169.17,168.94,169.14,88534.0,167.9256,168.1542,167.9256,168.1244,88534.0
2024-05-09 14:30:00,169.13,169.22,169.08,169.17,50645.0,168.1144,168.2039,168.0647,168.1542,50645.0
2024-05-09 14:35:00,169.17,169.27,169.17,169.24,55476.0,168.1542,168.2536,168.1542,168.2238,55476.0
2024-05-09 14:40:00,169.25,169.26,169.21,169.25,36717.0,168.2337,168.2436,168.1939,168.2337,36717.0
2024-05-09 14:45:00,169.25,169.35,169.25,169.31,45351.0,168.2337,168.3331,168.2337,168.2933,45351.0
2024-05-09 14:50:00,169.31,169.4,169.3,169.34,56291.0,168.2933,168.3828,168.2834,168.3232,56291.0
2024-05-09 14:55:00,169.34,169.5,169.34,169.42,65264.0,168.3232,168.4822,168.3232,168.4027,65264.0
2024-05-09 15:00:00,169.42,169.42,169.3,169.38,67971.0,168.4027,168.4027,168.2834,168.3629,67971.0
2024-05-09 15:05:00,169.39,169.48,169.37,169.44,83913.0,168.3729,168.4623,168.353,168.4226,83913.0
2024-05-09 15:10:00,169.43,169.48,169.37,169.47,102525.0,168.4126,168.4623,168.353,168.4524,102525.0
2024-05-09 15:15:00,169.46,169.59,169.41,169.58,113878.0,168.4424,168.5717,168.3927,168.5617,113878.0
2024-05-09 15:20:00,169.58,169.62,169.47,169.52,90587.0,168.5617,168.6015,168.4524,168.5021,90587.0
2024-05-09 15:25:00,169.52,169.53,169.41,169.45,93346.0,168.5021,168.512,168.3927,168.4325,93346.0
2024-05-09 15:30:00,169.45,169.5,169.39,169.46,94315.0,168.4325,168.4822,168.3729,168.4424,94315.0
2024-05-09 15:35:00,169.46,169.62,169.44,169.53,129063.0,168.4424,168.6015,168.4226,168.512,129063.0
2024-05-09 15:40:00,169.54,169.59,169.44,169.52,133524.0,168.522,168.5717,168.4226,168.5021,133524.0
2024-05-09 15:45:00,169.51,169.61,169.46,169.53,153221.0,168.4921,168.5915,168.4424,168.512,153221.0
2024-05-09 15:50:00,169.54,169.87,169.54,169.79,323788.0,168.522,168.85,168.522,168.7705,323788.0
2024-05-09 15:55:00,169.78,170.0,169.62,169.96,818037.0,168.7605,168.9792,168.6015,168.9394,818037.0
2024-05-10 09:30:00,167.99,168.52,167.74,167.85,966611.0,166.9813,167.5081,166.7328,166.8421,966611.0
2024-05-10 09:35:00,167.88,167.93,167.15,167.52,705705.0,166.8719,166.9216,166.1463,166.5141,705705.0
2024-05-10 09:40:00,167.5,168.21,167.47,168.09,583624.0,166.4942,167.1999,166.4644,167.0807,583624.0
2024-05-10 09:45:00,168.09,168.21,167.86,168.13,417574.0,167.0807,167.1999,166.852,167.1204,417574.0
2024-05-10 09:50:00,168.14,168.17,167.83,168.09,254561.0,167.1304,167.1602,166.8222,167.0807,254561.0
2024-05-10 09:55:00,168.07,168.16,167.97,168.14,201022.0,167.0608,167.1502,166.9614,167.1304,201022.0
2024-05-10 10:00:00,168.13,168.45,167.8,168.39,427861.0,167.1204,167.4385,166.7924,167.3789,427861.0
2024-05-10 10:05:00,168.42,168.69,168.41,168.51,348163.0,167.4087,167.6771,167.3987,167.4981,348163.0
2024-05-10 10:10:00,168.5,168.55,168.25,168.26,161572.0,167.4882,167.5379,167.2397,167.2496,161572.0
2024-05-10 10:15:00,168.26,168.54,168.1,168.14,181601.0,167.2496,167.528,167.0906,167.1304,181601.0
2024-05-10 10:20:00,168.13,168.44,168.03,168.34,146714.0,167.1204,167.4286,167.021,167.3292,146714.0
2024-05-10 10:25:00,168.34,168.38,167.95,168.09,159706.0,167.3292,167.3689,166.9415,167.0807,159706.0
2024-05-10 10:30:00,168.1,168.35,167.85,168.3,298605.0,167.0906,167.3391,166.8421,167.2894,298605.0
2024-05-10 10:35:00,168.3,168.31,167.78,167.87,213371.0,167.2894,167.2993,166.7725,166.862,213371.0
2024-05-10 10:40:00,167.85,168.26,167.81,168.16,161842.0,166.8421,167.2496,166.8023,167.1502,161842.0
2024-05-10 10:45:00,168.15,168.15,167.89,168.0,145957.0,167.1403,167.1403,166.8819,166.9912,145957.0
2024-05-10 10:50:00,168.0,168.11,167.72,167.74,156620.0,166.9912,167.1005,166.7129,166.7328,156620.0
2024-05-10 10:55:00,167.72,167.9,167.54,167.75,300214.0,166.7129,166.8918,166.534,166.7427,300214.0
2024-05-10 11:00:00,167.75,167.98,167.65,167.98,133230.0,166.7427,166.9713,166.6433,166.9713,133230.0
2024-05-10 11:05:00,167.98,168.0,167.82,167.98,138707.0,166.9713,166.9912,166.8123,166.9713,138707.0
2024-05-10 11:10:00,167.97,168.11,167.91,167.97,154270.0,166.9614,167.1005,166.9017,166.9614,154270.0
2024-05-10 11:15:00,167.99,168.08,167.96,168.02,133013.0,166.9813,167.0707,166.9514,167.0111,133013.0
2024-05-10 11:20:00,168.01,168.09,167.87,167.91,143616.0,167.0011,167.0807,166.862,166.9017,143616.0
2024-05-10 11:25:00,167.92,168.21,167.91,168.21,150244.0,166.9117,167.1999,166.9017,167.1999,150244.0
2024-05-10 11:30:00,168.21,168.23,167.91,167.97,115330.0,167.1999,167.2198,166.9017,166.9614,115330.0
2024-05-10 11:35:00,167.98,168.0,167.62,167.63,128993.0,166.9713,166.9912,166.6135,166.6234,128993.0
2024-05-10 11:40:00,167.61,167.7,167.4,167.48,156181.0,166.6035,166.693,166.3948,166.4743,156181.0
2024-05-10 11:45:00,167.48,167.69,167.36,167.69,158840.0,166.4743,166.6831,166.355,166.6831,158840.0
2024-05-10 11:50:00,167.69,167.86,167.62,167.72,108777.0,166.6831,166.852,166.6135,166.7129,108777.0
2024-05-10 11:55:00,167.72,167.82,167.72,167.78,123926.0,166.7129,166.8123,166.7129,166.7725,123926.0
2024-05-10 12:00:00,167.79,167.8,167.61,167.66,120223.0,166.7825,166.7924,166.6035,166.6532,120223.0
2024-05-10 12:05:00,167.66,167.77,167.52,167.72,77460.0,166.6532,166.7626,166.5141,166.7129,77460.0
2024-05-10 12:10:00,167.71,167.84,167.63,167.83,117147.0,166.7029,166.8322,166.6234,166.8222,117147.0
2024-05-10 12:15:00,167.84,167.94,167.73,167.77,95886.0,166.8322,166.9316,166.7228,166.7626,95886.0
2024-05-10 12:20:00,167.77,167.79,167.68,167.78,63013.0,166.7626,166.7825,166.6731,166.7725,63013.0
2024-05-10 12:25:00,167.78,167.88,167.73,167.84,68383.0,166.7725,166.8719,166.7228,166.8322,68383.0
2024-05-10 12:30:00,167.84,167.86,167.74,167.77,71637.0,166.8322,166.852,166.7328,166.7626,71637.0
2024-05-10 12:35:00,167.78,167.88,167.64,167.65,45602.0,166.7725,166.8719,166.6334,166.6433,45602.0
2024-05-10 12:40:00,167.64,167.69,167.47,167.48,63217.0,166.6334,166.6831,166.4644,166.4743,63217.0
2024-05-10 12:45:00,167.48,167.71,167.47,167.69,81348.0,166.4743,166.7029,166.4644,166.6831,81348.0
2024-05-10 12:50:00,167.68,167.71,167.57,167.64,48212.0,166.6731,166.7029,166.5638,166.6334,48212.0
2024-05-10 12:55:00,167.63,167.82,167.61,167.65,60844.0,166.6234,166.8123,166.6035,166.6433,60844.0
2024-05-10 13:00:00,167.65,167.67,167.43,167.45,140461.0,166.6433,166.6632,166.4246,166.4445,140461.0
2024-05-10 13:05:00,167.44,167.49,167.3,167.38,144474.0,166.4346,166.4843,166.2954,166.3749,144474.0
2024-05-10 13:10:00,167.35,167.45,167.34,167.41,78868.0,166.3451,166.4445,166.3352,166.4047,78868.0
2024-05-10 13:15:00,167.41,167.45,167.21,167.33,96797.0,166.4047,166.4445,166.2059,166.3252,96797.0
2024-05-10 13:20:00,167.33,167.45,167.25,167.26,108503.0,166.3252,166.4445,166.2457,166.2556,108503.0
2024-05-10 13:25:00,167.25,167.26,166.93,166.99,189443.0,166.2457,166.2556,165.9276,165.9873,189443.0
2024-05-10 13:30:00,167.0,167.02,166.88,166.95,137735.0,165.9972,166.0171,165.8779,165.9475,137735.0
2024-05-10 13:35:00,166.95,167.0,166.68,166.76,215250.0,165.9475,165.9972,165.6791,165.7587,215250.0
2024-05-10 13:40:00,166.76,166.76,166.42,166.45,230314.0,165.7587,165.7587,165.4207,165.4505,230314.0
2024-05-10 13:45:00,166.45,167.09,166.19,167.06,549176.0,165.4505,166.0867,165.1921,166.0568,549176.0
2024-05-10 13:50:00,167.05,168.65,167.04,168.52,2260372.0,166.0469,167.6373,166.037,167.5081,2260372.0
2024-05-10 13:55:00,168.52,169.85,168.22,168.88,1538806.0,167.5081,168.8301,167.2099,167.8659,1538806.0
2024-05-10 14:00:00,168.88,169.25,168.72,169.18,486474.0,167.8659,168.2337,167.7069,168.1641,486474.0
2024-05-10 14:05:00,169.19,169.35,168.84,169.14,474288.0,168.1741,168.3331,167.8262,168.1244,474288.0
2024-05-10 14:10:00,169.14,169.15,168.56,168.64,328712.0,168.1244,168.1343,167.5478,167.6274,328712.0
2024-05-10 14:15:00,168.64,168.85,168.5,168.56,334124.0,167.6274,167.8361,167.4882,167.5478,334124.0
2024-05-10 14:20:00,168.55,168.6,168.41,168.54,326329.0,167.5379,167.5876,167.3987,167.528,326329.0
2024-05-10 14:25:00,168.54,168.63,168.34,168.53,345573.0,167.528,167.6174,167.3292,167.518,345573.0
2024-05-10 14:30:00,168.54,168.55,168.28,168.36,216096.0,167.528,167.5379,167.2695,167.349,216096.0
2024-05-10 14:35:00,168.37,168.53,168.2,168.52,181049.0,167.359,167.518,167.19,167.5081,181049.0
2024-05-10 14:40:00,168.52,168.62,168.4,168.41,146425.0,167.5081,167.6075,167.3888,167.3987,146425.0
2024-05-10 14:45:00,168.41,168.5,168.32,168.42,139035.0,167.3987,167.4882,167.3093,167.4087,139035.0
2024-05-10 14:50:00,168.43,168.73,168.42,168.58,147202.0,167.4186,167.7168,167.4087,167.5677,147202.0
2024-05-10 14:55:00,168.58,168.88,168.58,168.87,174695.0,167.5677,167.8659,167.5677,167.856,174695.0
2024-05-10 15:00:00,168.88,168.97,168.79,168.81,235485.0,167.8659,167.9554,167.7765,167.7963,235485.0
2024-05-10 15:05:00,168.81,168.85,168.68,168.7,132898.0,167.7963,167.8361,167.6671,167.687,132898.0
2024-05-10 15:10:00,168.71,168.8,168.63,168.69,171922.0,167.6969,167.7864,167.6174,167.6771,171922.0
2024-05-10 15:15:00,168.69,168.84,168.57,168.76,159840.0,167.6771,167.8262,167.5578,167.7466,159840.0
2024-05-10 15:20:00,168.77,168.8,168.64,168.77,161197.0,167.7566,167.7864,167.6274,167.7566,161197.0
2024-05-10 15:25:00,168.77,168.96,168.76,168.86,186338.0,167.7566,167.9454,167.7466,167.846,186338.0
2024-05-10 15:30:00,168.87,168.9,168.59,168.72,170233.0,167.856,167.8858,167.5777,167.7069,170233.0
2024-05-10 15:35:00,168.7,168.7,168.58,168.61,181822.0,167.687,167.687,167.5677,167.5975,181822.0
2024-05-10 15:40:00,168.61,168.63,168.45,168.53,223481.0,167.5975,167.6174,167.4385,167.518,223481.0
2024-05-10 15:45:00,168.52,168.59,168.38,168.52,224108.0,167.5081,167.5777,167.3689,167.5081,224108.0
2024-05-10 15:50:00,168.53,168.82,168.53,168.64,480547.0,167.518,167.8063,167.518,167.6274,480547.0
2024-05-10 15:55:00,168.64,168.83,168.58,168.62,780273.0,167.6274,167.8162,167.5677,167.6075,780273.0
2024-05-13 09:30:00,164.26,166.0,164.0,164.88,1871014.0,163.2737,165.0032,163.0152,163.8899,1871014.0
2024-05-13 09:35:00,164.91,165.87,164.88,165.33,1069271.0,163.9198,164.874,163.8899,164.3372,1069271.0
2024-05-13 09:40:00,165.33,165.6,164.78,165.48,699244.0,164.3372,164.6056,163.7905,164.4863,699244.0
2024-05-13 09:45:00,165.46,165.52,164.79,164.85,391939.0,164.4665,164.5261,163.8005,163.8601,391939.0
2024-05-13 09:50:00,164.84,165.04,164.54,164.88,405098.0,163.8502,164.049,163.552,163.8899,405098.0
2024-05-13 09:55:00,164.87,164.99,164.41,164.63,360387.0,163.88,163.9993,163.4228,163.6414,360387.0
2024-05-13 10:00:00,164.63,165.12,164.39,165.12,293378.0,163.6414,164.1285,163.4029,164.1285,293378.0
2024-05-13 10:05:00,165.1,165.25,164.79,165.01,268014.0,164.1086,164.2577,163.8005,164.0192,268014.0
2024-05-13 10:10:00,165.01,165.09,164.84,164.93,192924.0,164.0192,164.0987,163.8502,163.9396,192924.0
2024-05-13 10:15:00,164.92,165.31,164.84,164.91,442474.0,163.9297,164.3174,163.8502,163.9198,442474.0
2024-05-13 10:20:00,164.9,165.08,164.72,164.99,250666.0,163.9098,164.0887,163.7309,163.9993,250666.0
2024-05-13 10:25:00,164.98,165.03,164.83,165.01,191816.0,163.9893,164.039,163.8402,164.0192,191816.0
2024-05-13 10:30:00,165.0,165.06,164.75,164.99,208012.0,164.0092,164.0689,163.7607,163.9993,208012.0
2024-05-13 10:35:00,164.99,165.25,164.7,165.05,324760.0,163.9993,164.2577,163.711,164.0589,324760.0
2024-05-13 10:40:00,165.04,165.19,164.89,165.11,187667.0,164.049,164.1981,163.8999,164.1186,187667.0
2024-05-13 10:45:00,165.11,165.23,165.04,165.13,211641.0,164.1186,164.2378,164.049,164.1384,211641.0
2024-05-13 10:50:00,165.14,165.23,165.02,165.18,185375.0,164.1484,164.2378,164.0291,164.1881,185375.0
2024-05-13 10:55:00,165.18,165.74,165.17,165.61,247607.0,164.1881,164.7448,164.1782,164.6156,247607.0
2024-05-13 11:00:00,165.62,166.02,165.57,166.0,190066.0,164.6255,165.0231,164.5758,165.0032,190066.0
2024-05-13 11:05:00,166.01,166.11,165.75,165.83,224309.0,165.0132,165.1126,164.7547,164.8342,224309.0
2024-05-13 11:10:00,165.83,166.18,165.82,166.06,189317.0,164.8342,165.1821,164.8243,165.0629,189317.0
2024-05-13 11:15:00,166.06,166.14,165.86,165.93,181265.0,165.0629,165.1424,164.8641,164.9336,181265.0
2024-05-13 11:20:00,165.93,165.99,165.7,165.99,116714.0,164.9336,164.9933,164.705,164.9933,116714.0
2024-05-13 11:25:00,165.98,166.11,165.92,166.04,138850.0,164.9833,165.1126,164.9237,165.043,138850.0
2024-05-13 11:30:00,166.03,166.04,165.88,166.03,105602.0,165.033,165.043,164.8839,165.033,105602.0
2024-05-13 11:35:00,166.01,166.04,165.89,166.03,107669.0,165.0132,165.043,164.8939,165.033,107669.0
2024-05-13 11:40:00,166.02,166.11,165.95,165.96,175721.0,165.0231,165.1126,164.9535,164.9635,175721.0
2024-05-13 11:45:00,165.96,166.1,165.95,165.99,106365.0,164.9635,165.1026,164.9535,164.9933,106365.0
2024-05-13 11:50:00,166.0,166.21,165.99,166.1,139663.0,165.0032,165.212,164.9933,165.1026,139663.0
2024-05-13 11:55:00,166.09,166.1,165.91,166.03,104094.0,165.0927,165.1026,164.9138,165.033,104094.0
2024-05-13 12:00:00,166.03,166.4,166.03,166.14,187811.0,165.033,165.4008,165.033,165.1424,187811.0
2024-05-13 12:05:00,166.15,166.33,166.02,166.29,157278.0,165.1523,165.3312,165.0231,165.2915,157278.0
2024-05-13 12:10:00,166.3,166.38,165.99,166.0,136274.0,165.3014,165.3809,164.9933,165.0032,136274.0
2024-05-13 12:15:00,166.0,166.0,165.83,165.9,172482.0,165.0032,165.0032,164.8342,164.9038,172482.0
2024-05-13 12:20:00,165.91,166.06,165.82,166.05,124956.0,164.9138,165.0629,164.8243,165.0529,124956.0
2024-05-13 12:25:00,166.07,166.15,166.03,166.11,84188.0,165.0728,165.1523,165.033,165.1126,84188.0
2024-05-13 12:30:00,166.11,166.29,166.06,166.25,104116.0,165.1126,165.2915,165.0629,165.2517,104116.0
2024-05-13 12:35:00,166.25,166.32,166.18,166.25,93274.0,165.2517,165.3213,165.1821,165.2517,93274.0
2024-05-13 12:40:00,166.25,166.25,166.09,166.19,88503.0,165.2517,165.2517,165.0927,165.1921,88503.0
2024-05-13 12:45:00,166.2,166.36,166.16,166.33,75718.0,165.202,165.3611,165.1623,165.3312,75718.0
2024-05-13 12:50:00,166.33,166.49,166.29,166.33,124003.0,165.3312,165.4903,165.2915,165.3312,124003.0
2024-05-13 12:55:00,166.32,166.36,166.19,166.2,112226.0,165.3213,165.3611,165.1921,165.202,112226.0
2024-05-13 13:00:00,166.2,166.94,166.12,166.47,493739.0,165.202,165.9376,165.1225,165.4704,493739.0
2024-05-13 13:05:00,166.51,166.51,166.17,166.3,238147.0,165.5102,165.5102,165.1722,165.3014,238147.0
2024-05-13 13:10:00,166.29,167.26,166.13,167.16,406713.0,165.2915,166.2556,165.1324,166.1562,406713.0
2024-05-13 13:15:00,167.16,167.84,167.02,167.8,451057.0,166.1562,166.8322,166.0171,166.7924,451057.0
2024-05-13 13:20:00,167.83,168.35,167.75,168.14,461670.0,166.8222,167.3391,166.7427,167.1304,461670.0
2024-05-13 13:25:00,168.15,168.75,167.97,168.58,662662.0,167.1403,167.7367,166.9614,167.5677,662662.0
2024-05-13 13:30:00,168.58,168.66,167.85,167.95,412079.0,167.5677,167.6472,166.8421,166.9415,412079.0
2024-05-13 13:35:00,167.9,168.0,167.75,167.82,182414.0,166.8918,166.9912,166.7427,166.8123,182414.0
2024-05-13 13:40:00,167.83,167.85,167.44,167.47,216138.0,166.8222,166.8421,166.4346,166.4644,216138.0
2024-05-13 13:45:00,167.43,167.66,167.42,167.61,174006.0,166.4246,166.6532,166.4147,166.6035,174006.0
2024-05-13 13:50:00,167.62,167.64,167.44,167.56,93125.0,166.6135,166.6334,166.4346,166.5538,93125.0
2024-05-13 13:55:00,167.56,167.6,167.49,167.56,140477.0,166.5538,166.5936,166.4843,166.5538,140477.0
2024-05-13 14:00:00,167.56,167.93,167.51,167.66,256719.0,166.5538,166.9216,166.5041,166.6532,256719.0
2024-05-13 14:05:00,167.67,167.87,167.62,167.87,121027.0,166.6632,166.862,166.6135,166.862,121027.0
2024-05-13 14:10:00,167.87,168.07,167.83,167.98,156266.0,166.862,167.0608,166.8222,166.9713,156266.0
2024-05-13 14:15:00,167.99,168.01,167.81,167.96,119306.0,166.9813,167.0011,166.8023,166.9514,119306.0
2024-05-13 14:20:00,167.96,168.0,167.83,167.88,85375.0,166.9514,166.9912,166.8222,166.8719,85375.0
2024-05-13 14:25:00,167.88,167.98,167.84,167.87,59944.0,166.8719,166.9713,166.8322,166.862,59944.0
2024-05-13 14:30:00,167.87,167.93,167.69,167.78,89401.0,166.862,166.9216,166.6831,166.7725,89401.0
2024-05-13 14:35:00,167.77,167.88,167.73,167.86,55065.0,166.7626,166.8719,166.7228,166.852,55065.0
2024-05-13 14:40:00,167.86,168.1,167.8,168.06,110744.0,166.852,167.0906,166.7924,167.0508,110744.0
2024-05-13 14:45:00,168.06,168.1,167.94,167.97,98267.0,167.0508,167.0906,166.9316,166.9614,98267.0
2024-05-13 14:50:00,167.97,167.98,167.77,167.77,80562.0,166.9614,166.9713,166.7626,166.7626,80562.0
2024-05-13 14:55:00,167.77,167.96,167.75,167.93,143879.0,166.7626,166.9514,166.7427,166.9216,143879.0
2024-05-13 15:00:00,167.92,167.95,167.86,167.91,93155.0,166.9117,166.9415,166.852,166.9017,93155.0
2024-05-13 15:05:00,167.92,168.02,167.86,167.96,111628.0,166.9117,167.0111,166.852,166.9514,111628.0
2024-05-13 15:10:00,167.96,168.13,167.9,168.12,128374.0,166.9514,167.1204,166.8918,167.1105,128374.0
2024-05-13 15:15:00,168.11,168.26,168.1,168.23,143633.0,167.1005,167.2496,167.0906,167.2198,143633.0
2024-05-13 15:20:00,168.24,168.34,168.08,168.16,186741.0,167.2298,167.3292,167.0707,167.1502,186741.0
2024-05-13 15:25:00,168.16,168.39,168.16,168.28,152440.0,167.1502,167.3789,167.1502,167.2695,152440.0
2024-05-13 15:30:00,168.28,168.33,168.18,168.28,227967.0,167.2695,167.3192,167.1701,167.2695,227967.0
2024-05-13 15:35:00,168.28,168.54,168.27,168.43,235622.0,167.2695,167.528,167.2596,167.4186,235622.0
2024-05-13 15:40:00,168.42,168.65,168.36,168.62,199107.0,167.4087,167.6373,167.349,167.6075,199107.0
2024-05-13 15:45:00,168.62,168.71,168.5,168.64,203349.0,167.6075,167.6969,167.4882,167.6274,203349.0
2024-05-13 15:50:00,168.64,169.03,168.63,168.95,499179.0,167.6274,168.015,167.6174,167.9355,499179.0
2024-05-13 15:55:00,168.94,169.28,168.78,169.18,1212032.0,167.9256,168.2635,167.7665,168.1641,1212032.0
2024-05-14 09:30:00,169.81,170.52,169.22,170.37,833324.0,168.7903,169.4961,168.2039,169.347,833324.0
2024-05-14 09:35:00,170.39,170.43,169.19,169.43,360938.0,169.3669,169.4066,168.1741,168.4126,360938.0
2024-05-14 09:40:00,169.45,169.71,169.2,169.68,197817.0,168.4325,168.6909,168.184,168.6611,197817.0
2024-05-14 09:45:00,169.66,169.75,169.41,169.5,169547.0,168.6412,168.7307,168.3927,168.4822,169547.0
2024-05-14 09:50:00,169.51,169.61,169.02,169.15,170289.0,168.4921,168.5915,168.0051,168.1343,170289.0
2024-05-14 09:55:00,169.15,169.18,168.81,168.86,167939.0,168.1343,168.1641,167.7963,167.846,167939.0
2024-05-14 10:00:00,168.84,169.28,168.8,169.02,215224.0,167.8262,168.2635,167.7864,168.0051,215224.0
2024-05-14 10:05:00,169.02,169.56,169.01,169.46,138476.0,168.0051,168.5418,167.9951,168.4424,138476.0
2024-05-14 10:10:00,169.46,169.46,169.06,169.32,115839.0,168.4424,168.4424,168.0448,168.3033,115839.0
2024-05-14 10:15:00,169.34,169.5,169.2,169.42,134631.0,168.3232,168.4822,168.184,168.4027,134631.0
2024-05-14 10:20:00,169.41,169.75,169.3,169.71,134273.0,168.3927,168.7307,168.2834,168.6909,134273.0
2024-05-14 10:25:00,169.69,169.97,169.68,169.87,182676.0,168.6711,168.9494,168.6611,168.85,182676.0
2024-05-14 10:30:00,169.87,170.18,169.82,170.01,187418.0,168.85,169.1581,168.8003,168.9891,187418.0
2024-05-14 10:35:00,170.0,170.01,169.38,169.56,203273.0,168.9792,168.9891,168.3629,168.5418,203273.0
2024-05-14 10:40:00,169.56,169.63,169.34,169.48,128906.0,168.5418,168.6114,168.3232,168.4623,128906.0
2024-05-14 10:45:00,169.48,169.8,169.42,169.76,172921.0,168.4623,168.7804,168.4027,168.7406,172921.0
2024-05-14 10:50:00,169.74,169.77,169.64,169.72,95752.0,168.7208,168.7506,168.6214,168.7009,95752.0
2024-05-14 10:55:00,169.73,169.92,169.7,169.92,155613.0,168.7108,168.8997,168.681,168.8997,155613.0
2024-05-14 11:00:00,169.92,170.14,169.7,169.73,168918.0,168.8997,169.1184,168.681,168.7108,168918.0
2024-05-14 11:05:00,169.75,169.97,169.71,169.87,88724.0,168.7307,168.9494,168.6909,168.85,88724.0
2024-05-14 11:10:00,169.87,169.89,169.75,169.83,86781.0,168.85,168.8699,168.7307,168.8102,86781.0
2024-05-14 11:15:00,169.84,170.0,169.76,169.81,119716.0,168.8202,168.9792,168.7406,168.7903,119716.0
2024-05-14 11:20:00,169.81,169.88,169.69,169.76,134330.0,168.7903,168.8599,168.6711,168.7406,134330.0
2024-05-14 11:25:00,169.76,169.76,169.58,169.75,108411.0,168.7406,168.7406,168.5617,168.7307,108411.0
2024-05-14 11:30:00,169.75,169.75,169.35,169.35,125978.0,168.7307,168.7307,168.3331,168.3331,125978.0
2024-05-14 11:35:00,169.36,169.39,169.23,169.34,125645.0,168.343,168.3729,168.2138,168.3232,125645.0
2024-05-14 11:40:00,169.34,169.44,169.28,169.3,99773.0,168.3232,168.4226,168.2635,168.2834,99773.0
2024-05-14 11:45:00,169.3,169.34,169.09,169.3,160189.0,168.2834,168.3232,168.0747,168.2834,160189.0
2024-05-14 11:50:00,169.28,169.35,169.21,169.31,84306.0,168.2635,168.3331,168.1939,168.2933,84306.0
2024-05-14 11:55:00,169.31,169.57,169.31,169.48,91991.0,168.2933,168.5518,168.2933,168.4623,91991.0
2024-05-14 12:00:00,169.49,169.52,169.24,169.31,90416.0,168.4723,168.5021,168.2238,168.2933,90416.0
2024-05-14 12:05:00,169.31,169.43,169.19,169.22,79007.0,168.2933,168.4126,168.1741,168.2039,79007.0
2024-05-14 12:10:00,169.23,169.31,169.07,169.11,63515.0,168.2138,168.2933,168.0548,168.0945,63515.0
2024-05-14 12:15:00,169.12,169.25,169.03,169.25,153730.0,168.1045,168.2337,168.015,168.2337,153730.0
2024-05-14 12:20:00,169.25,169.35,169.03,169.14,171902.0,168.2337,168.3331,168.015,168.1244,171902.0
2024-05-14 12:25:00,169.15,169.23,169.07,169.15,71667.0,168.1343,168.2138,168.0548,168.1343,71667.0
2024-05-14 12:30:00,169.17,169.22,169.06,169.15,105537.0,168.1542,168.2039,168.0448,168.1343,105537.0
2024-05-14 12:35:00,169.16,169.24,169.11,169.19,82042.0,168.1442,168.2238,168.0945,168.1741,82042.0
2024-05-14 12:40:00,169.19,169.24,169.1,169.13,70939.0,168.1741,168.2238,168.0846,168.1144,70939.0
2024-05-14 12:45:00,169.14,169.2,169.1,169.17,97324.0,168.1244,168.184,168.0846,168.1542,97324.0
2024-05-14 12:50:00,169.17,169.26,169.13,169.22,129165.0,168.1542,168.2436,168.1144,168.2039,129165.0
2024-05-14 12:55:00,169.22,169.34,169.17,169.27,86369.0,168.2039,168.3232,168.1542,168.2536,86369.0
2024-05-14 13:00:00,169.29,169.42,169.27,169.38,113394.0,168.2735,168.4027,168.2536,168.3629,113394.0
2024-05-14 13:05:00,169.39,169.39,169.21,169.35,117148.0,168.3729,168.3729,168.1939,168.3331,117148.0
2024-05-14 13:10:00,169.33,169.65,169.33,169.62,223858.0,168.3132,168.6313,168.3132,168.6015,223858.0
2024-05-14 13:15:00,169.64,169.66,169.39,169.59,181578.0,168.6214,168.6412,168.3729,168.5717,181578.0
2024-05-14 13:20:00,169.59,170.08,169.57,170.04,340269.0,168.5717,169.0587,168.5518,169.019,340269.0
2024-05-14 13:25:00,170.07,170.82,170.06,170.62,735617.0,169.0488,169.7943,169.0388,169.5955,735617.0
2024-05-14 13:30:00,170.62,171.09,170.61,170.92,776907.0,169.5955,170.0627,169.5855,169.8937,776907.0
2024-05-14 13:35:00,170.93,171.25,170.44,170.58,613629.0,169.9036,170.2217,169.4166,169.5557,613629.0
2024-05-14 13:40:00,170.57,170.77,170.39,170.72,289306.0,169.5458,169.7446,169.3669,169.6949,289306.0
2024-05-14 13:45:00,170.7,170.75,170.41,170.59,187817.0,169.675,169.7247,169.3867,169.5657,187817.0
2024-05-14 13:50:00,170.59,170.7,170.43,170.45,253736.0,169.5657,169.675,169.4066,169.4265,253736.0
2024-05-14 13:55:00,170.44,170.44,170.13,170.3,249101.0,169.4166,169.4166,169.1084,169.2774,249101.0
2024-05-14 14:00:00,170.3,170.3,170.14,170.17,202594.0,169.2774,169.2774,169.1184,169.1482,202594.0
2024-05-14 14:05:00,170.17,170.18,169.95,170.09,217937.0,169.1482,169.1581,168.9295,169.0687,217937.0
2024-05-14 14:10:00,170.1,170.49,170.07,170.41,263216.0,169.0786,169.4663,169.0488,169.3867,263216.0
2024-05-14 14:15:00,170.4,170.52,170.25,170.35,249930.0,169.3768,169.4961,169.2277,169.3271,249930.0
2024-05-14 14:20:00,170.34,170.62,170.3,170.48,160776.0,169.3172,169.5955,169.2774,169.4563,160776.0
2024-05-14 14:25:00,170.48,170.55,170.41,170.47,130869.0,169.4563,169.5259,169.3867,169.4464,130869.0
2024-05-14 14:30:00,170.47,170.82,170.36,170.71,188728.0,169.4464,169.7943,169.337,169.6849,188728.0
2024-05-14 14:35:00,170.71,170.85,170.65,170.79,139721.0,169.6849,169.8241,169.6253,169.7645,139721.0
2024-05-14 14:40:00,170.8,171.12,170.78,171.05,233043.0,169.7744,170.0925,169.7545,170.0229,233043.0
2024-05-14 14:45:00,171.05,171.09,170.85,170.88,153474.0,170.0229,170.0627,169.8241,169.8539,153474.0
2024-05-14 14:50:00,170.89,170.97,170.68,170.97,161212.0,169.8639,169.9434,169.6551,169.9434,161212.0
2024-05-14 14:55:00,170.97,171.06,170.75,170.82,127165.0,169.9434,170.0328,169.7247,169.7943,127165.0
2024-05-14 15:00:00,170.83,170.93,170.75,170.79,111849.0,169.8042,169.9036,169.7247,169.7645,111849.0
2024-05-14 15:05:00,170.79,170.79,170.61,170.76,132484.0,169.7645,169.7645,169.5855,169.7346,132484.0
2024-05-14 15:10:00,170.76,170.92,170.74,170.79,111393.0,169.7346,169.8937,169.7148,169.7645,111393.0
2024-05-14 15:15:00,170.78,170.89,170.68,170.84,101015.0,169.7545,169.8639,169.6551,169.8142,101015.0
2024-05-14 15:20:00,170.84,171.03,170.82,170.89,162801.0,169.8142,170.003,169.7943,169.8639,162801.0
2024-05-14 15:25:00,170.88,170.98,170.83,170.93,135070.0,169.8539,169.9533,169.8042,169.9036,135070.0
2024-05-14 15:30:00,170.93,170.97,170.86,170.91,189770.0,169.9036,169.9434,169.834,169.8837,189770.0
2024-05-14 15:35:00,170.9,170.94,170.76,170.87,181429.0,169.8738,169.9136,169.7346,169.844,181429.0
2024-05-14 15:40:00,170.85,170.95,170.76,170.78,197873.0,169.8241,169.9235,169.7346,169.7545,197873.0
2024-05-14 15:45:00,170.77,170.8,170.27,170.32,318566.0,169.7446,169.7744,169.2476,169.2973,318566.0
2024-05-14 15:50:00,170.33,170.47,170.04,170.3,503218.0,169.3072,169.4464,169.019,169.2774,503218.0
2024-05-14 15:55:00,170.32,170.45,170.24,170.28,829706.0,169.2973,169.4265,169.2178,169.2575,829706.0
2024-05-15 09:30:00,170.63,171.91,170.61,171.78,846475.0,169.6054,170.8777,169.5855,170.7485,846475.0
2024-05-15 09:35:00,171.81,172.3,171.59,172.29,554387.0,170.7783,171.2654,170.5596,171.2554,554387.0
2024-05-15 09:40:00,172.28,172.55,171.66,171.75,559156.0,171.2455,171.5139,170.6292,170.7187,559156.0
2024-05-15 09:45:00,171.75,172.0,171.29,171.38,320716.0,170.7187,170.9672,170.2614,170.3509,320716.0
2024-05-15 09:50:00,171.4,171.43,170.7,171.13,252431.0,170.3708,170.4006,169.675,170.1024,252431.0
2024-05-15 09:55:00,171.13,171.32,170.97,171.24,272740.0,170.1024,170.2913,169.9434,170.2118,272740.0
2024-05-15 10:00:00,171.23,171.57,171.12,171.56,296934.0,170.2018,170.5398,170.0925,170.5298,296934.0
2024-05-15 10:05:00,171.56,171.85,171.4,171.66,367310.0,170.5298,170.8181,170.3708,170.6292,367310.0
2024-05-15 10:10:00,171.66,171.79,171.46,171.7,176380.0,170.6292,170.7584,170.4304,170.669,176380.0
2024-05-15 10:15:00,171.71,171.73,171.45,171.5,156487.0,170.6789,170.6988,170.4205,170.4702,156487.0
2024-05-15 10:20:00,171.51,171.71,171.45,171.48,149790.0,170.4801,170.6789,170.4205,170.4503,149790.0
2024-05-15 10:25:00,171.47,171.64,171.39,171.62,137265.0,170.4404,170.6093,170.3608,170.5895,137265.0
2024-05-15 10:30:00,171.62,171.93,171.52,171.8,152725.0,170.5895,170.8976,170.4901,170.7684,152725.0
2024-05-15 10:35:00,171.77,171.82,171.44,171.82,133473.0,170.7386,170.7883,170.4105,170.7883,133473.0
2024-05-15 10:40:00,171.81,171.88,171.67,171.68,149383.0,170.7783,170.8479,170.6392,170.6491,149383.0
2024-05-15 10:45:00,171.7,171.87,171.59,171.83,106014.0,170.669,170.838,170.5596,170.7982,106014.0
2024-05-15 10:50:00,171.84,171.85,171.63,171.64,118532.0,170.8081,170.8181,170.5994,170.6093,118532.0
2024-05-15 10:55:00,171.65,171.82,171.6,171.81,102991.0,170.6193,170.7883,170.5696,170.7783,102991.0
2024-05-15 11:00:00,171.8,171.88,171.68,171.74,95270.0,170.7684,170.8479,170.6491,170.7087,95270.0
2024-05-15 11:05:00,171.73,171.82,171.62,171.75,98794.0,170.6988,170.7883,170.5895,170.7187,98794.0
2024-05-15 11:10:00,171.76,171.77,171.57,171.61,98797.0,170.7286,170.7386,170.5398,170.5795,98797.0
2024-05-15 11:15:00,171.62,171.65,171.33,171.46,125171.0,170.5895,170.6193,170.3012,170.4304,125171.0
2024-05-15 11:20:00,171.45,171.49,171.21,171.26,120024.0,170.4205,170.4602,170.1819,170.2316,120024.0
2024-05-15 11:25:00,171.26,171.41,171.21,171.3,113979.0,170.2316,170.3807,170.1819,170.2714,113979.0
2024-05-15 11:30:00,171.32,171.34,171.12,171.15,128231.0,170.2913,170.3111,170.0925,170.1223,128231.0
2024-05-15 11:35:00,171.14,171.27,171.09,171.19,108610.0,170.1124,170.2416,170.0627,170.1621,108610.0
2024-05-15 11:40:00,171.19,171.5,171.17,171.28,137767.0,170.1621,170.4702,170.1422,170.2515,137767.0
2024-05-15 11:45:00,171.28,171.44,171.24,171.31,139166.0,170.2515,170.4105,170.2118,170.2813,139166.0
2024-05-15 11:50:00,171.3,171.4,171.19,171.24,150148.0,170.2714,170.3708,170.1621,170.2118,150148.0
2024-05-15 11:55:00,171.24,171.33,171.16,171.24,144237.0,170.2118,170.3012,170.1322,170.2118,144237.0
2024-05-15 12:00:00,171.24,171.25,171.1,171.15,84726.0,170.2118,170.2217,170.0726,170.1223,84726.0
2024-05-15 12:05:00,171.15,171.16,170.99,171.07,108795.0,170.1223,170.1322,169.9633,170.0428,108795.0
2024-05-15 12:10:00,171.06,171.18,171.02,171.09,108313.0,170.0328,170.1521,169.9931,170.0627,108313.0
2024-05-15 12:15:00,171.09,171.1,170.92,171.0,80122.0,170.0627,170.0726,169.8937,169.9732,80122.0
2024-05-15 12:20:00,171.0,171.05,170.84,171.03,197653.0,169.9732,170.0229,169.8142,170.003,197653.0
2024-05-15 12:25:00,171.04,171.12,170.97,171.07,70064.0,170.013,170.0925,169.9434,170.0428,70064.0
2024-05-15 12:30:00,171.09,171.16,171.02,171.02,80318.0,170.0627,170.1322,169.9931,169.9931,80318.0
2024-05-15 12:35:00,171.01,171.12,170.95,170.96,103050.0,169.9831,170.0925,169.9235,169.9334,103050.0
2024-05-15 12:40:00,170.96,170.99,170.63,170.63,128430.0,169.9334,169.9633,169.6054,169.6054,128430.0
2024-05-15 12:45:00,170.64,170.76,170.51,170.56,244800.0,169.6154,169.7346,169.4861,169.5358,244800.0
2024-05-15 12:50:00,170.57,170.93,170.57,170.78,136010.0,169.5458,169.9036,169.5458,169.7545,136010.0
2024-05-15 12:55:00,170.78,170.87,170.74,170.82,140430.0,169.7545,169.844,169.7148,169.7943,140430.0
2024-05-15 13:00:00,170.83,171.07,170.68,171.05,201727.0,169.8042,170.0428,169.6551,170.0229,201727.0
2024-05-15 13:05:00,171.04,171.27,171.03,171.23,192660.0,170.013,170.2416,170.003,170.2018,192660.0
2024-05-15 13:10:00,171.23,171.25,171.08,171.18,188738.0,170.2018,170.2217,170.0527,170.1521,188738.0
2024-05-15 13:15:00,171.18,171.41,171.18,171.25,125115.0,170.1521,170.3807,170.1521,170.2217,125115.0
2024-05-15 13:20:00,171.26,171.44,171.21,171.39,120917.0,170.2316,170.4105,170.1819,170.3608,120917.0
2024-05-15 13:25:00,171.39,171.56,171.36,171.53,104832.0,170.3608,170.5298,170.331,170.5,104832.0
2024-05-15 13:30:00,171.53,171.59,171.43,171.5,110438.0,170.5,170.5596,170.4006,170.4702,110438.0
2024-05-15 13:35:00,171.49,171.56,171.37,171.5,157526.0,170.4602,170.5298,170.341,170.4702,157526.0
2024-05-15 13:40:00,171.51,171.65,171.49,171.63,126291.0,170.4801,170.6193,170.4602,170.5994,126291.0
2024-05-15 13:45:00,171.63,171.67,171.48,171.62,92483.0,170.5994,170.6392,170.4503,170.5895,92483.0
2024-05-15 13:50:00,171.61,171.96,171.58,171.96,149249.0,170.5795,170.9274,170.5497,170.9274,149249.0
2024-05-15 13:55:00,171.95,172.05,171.88,172.0,264995.0,170.9175,171.0169,170.8479,170.9672,264995.0
2024-05-15 14:00:00,172.0,172.04,171.74,171.86,153861.0,170.9672,171.0069,170.7087,170.828,153861.0
2024-05-15 14:05:00,171.86,171.99,171.83,171.96,132910.0,170.828,170.9572,170.7982,170.9274,132910.0
2024-05-15 14:10:00,171.97,172.14,171.96,172.13,204224.0,170.9374,171.1063,170.9274,171.0964,204224.0
2024-05-15 14:15:00,172.13,172.13,171.89,172.02,94284.0,171.0964,171.0964,170.8578,170.9871,94284.0
2024-05-15 14:20:00,172.02,172.11,171.93,172.08,104730.0,170.9871,171.0765,170.8976,171.0467,104730.0
2024-05-15 14:25:00,172.08,172.26,172.07,172.17,132573.0,171.0467,171.2256,171.0368,171.1362,132573.0
2024-05-15 14:30:00,172.18,172.24,172.04,172.09,126516.0,171.1461,171.2057,171.0069,171.0566,126516.0
2024-05-15 14:35:00,172.08,172.24,172.06,172.21,115493.0,171.0467,171.2057,171.0268,171.1759,115493.0
2024-05-15 14:40:00,172.22,172.24,172.11,172.12,82030.0,171.1859,171.2057,171.0765,171.0865,82030.0
2024-05-15 14:45:00,172.12,172.18,172.02,172.05,93828.0,171.0865,171.1461,170.9871,171.0169,93828.0
2024-05-15 14:50:00,172.04,172.2,172.03,172.2,208214.0,171.0069,171.166,170.997,171.166,208214.0
2024-05-15 14:55:00,172.17,172.19,172.04,172.12,103415.0,171.1362,171.156,171.0069,171.0865,103415.0
2024-05-15 15:00:00,172.12,172.15,172.05,172.14,92457.0,171.0865,171.1163,171.0169,171.1063,92457.0
2024-05-15 15:05:00,172.15,172.27,172.14,172.25,150883.0,171.1163,171.2356,171.1063,171.2157,150883.0
2024-05-15 15:10:00,172.25,172.31,172.18,172.22,140485.0,171.2157,171.2753,171.1461,171.1859,140485.0
2024-05-15 15:15:00,172.21,172.43,172.18,172.36,173802.0,171.1759,171.3946,171.1461,171.325,173802.0
2024-05-15 15:20:00,172.36,172.47,172.26,172.32,157464.0,171.325,171.4344,171.2256,171.2853,157464.0
2024-05-15 15:25:00,172.32,172.42,172.27,172.35,103934.0,171.2853,171.3847,171.2356,171.3151,103934.0
2024-05-15 15:30:00,172.34,172.37,172.27,172.29,172050.0,171.3051,171.335,171.2356,171.2554,172050.0
2024-05-15 15:35:00,172.28,172.3,172.14,172.26,141941.0,171.2455,171.2654,171.1063,171.2256,141941.0
2024-05-15 15:40:00,172.26,172.37,172.25,172.32,180388.0,171.2256,171.335,171.2157,171.2853,180388.0
2024-05-15 15:45:00,172.33,172.39,172.27,172.35,225686.0,171.2952,171.3548,171.2356,171.3151,225686.0
2024-05-15 15:50:00,172.34,172.59,172.25,172.5,480622.0,171.3051,171.5536,171.2157,171.4642,480622.0
2024-05-15 15:55:00,172.49,172.65,172.28,172.59,1101691.0,171.4542,171.6133,171.2455,171.5536,1101691.0
2024-05-16 09:30:00,173.29,173.41,172.69,173.2,595455.0,172.2494,172.3687,171.653,172.16,595455.0
2024-05-16 09:35:00,173.21,173.59,173.07,173.56,372709.0,172.1699,172.5476,172.0308,172.5178,372709.0
2024-05-16 09:40:00,173.57,173.7,173.37,173.58,401756.0,172.5278,172.657,172.329,172.5377,401756.0
2024-05-16 09:45:00,173.59,173.71,173.32,173.57,333648.0,172.5476,172.6669,172.2793,172.5278,333648.0
2024-05-16 09:50:00,173.58,173.76,173.48,173.75,308583.0,172.5377,172.7166,172.4383,172.7067,308583.0
2024-05-16 09:55:00,173.74,174.03,173.67,173.85,456217.0,172.6967,172.985,172.6272,172.8061,456217.0
2024-05-16 10:00:00,173.85,174.04,173.76,173.78,309768.0,172.8061,172.9949,172.7166,172.7365,309768.0
2024-05-16 10:05:00,173.79,174.0,173.78,173.97,228797.0,172.7464,172.9552,172.7365,172.9254,228797.0
2024-05-16 10:10:00,173.97,174.23,173.9,173.97,318814.0,172.9254,173.1838,172.8558,172.9254,318814.0
2024-05-16 10:15:00,173.96,174.19,173.94,174.06,189828.0,172.9154,173.144,172.8955,173.0148,189828.0
2024-05-16 10:20:00,174.06,174.37,174.03,174.28,237465.0,173.0148,173.323,172.985,173.2335,237465.0
2024-05-16 10:25:00,174.29,174.36,174.18,174.29,187750.0,173.2434,173.313,173.1341,173.2434,187750.0
2024-05-16 10:30:00,174.29,174.59,174.29,174.33,242137.0,173.2434,173.5416,173.2434,173.2832,242137.0
2024-05-16 10:35:00,174.33,174.44,174.31,174.4,137764.0,173.2832,173.3925,173.2633,173.3528,137764.0
2024-05-16 10:40:00,174.39,174.67,174.39,174.49,166465.0,173.3428,173.6212,173.3428,173.4422,166465.0
2024-05-16 10:45:00,174.49,174.59,174.48,174.53,101903.0,173.4422,173.5416,173.4323,173.482,101903.0
2024-05-16 10:50:00,174.53,174.69,174.49,174.68,114982.0,173.482,173.641,173.4422,173.6311,114982.0
2024-05-16 10:55:00,174.69,175.05,174.61,174.93,452993.0,173.641,173.9989,173.5615,173.8796,452993.0
2024-05-16 11:00:00,174.94,175.05,174.81,174.83,278608.0,173.8895,173.9989,173.7603,173.7802,278608.0
2024-05-16 11:05:00,174.82,174.99,174.75,174.77,236890.0,173.7703,173.9392,173.7007,173.7206,236890.0
2024-05-16 11:10:00,174.75,174.8,174.61,174.69,255062.0,173.7007,173.7504,173.5615,173.641,255062.0
2024-05-16 11:15:00,174.7,174.76,174.52,174.52,268503.0,173.651,173.7106,173.4721,173.4721,268503.0
2024-05-16 11:20:00,174.53,174.58,174.35,174.48,291528.0,173.482,173.5317,173.3031,173.4323,291528.0
2024-05-16 11:25:00,174.47,174.89,174.47,174.88,315027.0,173.4224,173.8398,173.4224,173.8299,315027.0
2024-05-16 11:30:00,174.88,175.08,174.72,175.06,340436.0,173.8299,174.0287,173.6709,174.0088,340436.0
2024-05-16 11:35:00,175.06,175.12,174.63,174.82,263162.0,174.0088,174.0685,173.5814,173.7703,263162.0
2024-05-16 11:40:00,174.82,175.01,174.73,175.01,170371.0,173.7703,173.9591,173.6808,173.9591,170371.0
2024-05-16 11:45:00,175.01,175.1,174.57,174.64,206146.0,173.9591,174.0486,173.5218,173.5913,206146.0
2024-05-16 11:50:00,174.65,174.69,174.51,174.57,109182.0,173.6013,173.641,173.4621,173.5218,109182.0
2024-05-16 11:55:00,174.57,174.58,174.38,174.47,133418.0,173.5218,173.5317,173.3329,173.4224,133418.0
2024-05-16 12:00:00,174.46,174.47,174.08,174.28,277882.0,173.4124,173.4224,173.0347,173.2335,277882.0
2024-05-16 12:05:00,174.28,174.37,174.13,174.13,133231.0,173.2335,173.323,173.0844,173.0844,133231.0
2024-05-16 12:10:00,174.13,174.2,174.01,174.11,134533.0,173.0844,173.154,172.9651,173.0645,134533.0
2024-05-16 12:15:00,174.11,174.11,173.84,173.99,188402.0,173.0645,173.0645,172.7961,172.9452,188402.0
2024-05-16 12:20:00,173.98,174.04,173.86,174.04,119320.0,172.9353,172.9949,172.816,172.9949,119320.0
2024-05-16 12:25:00,174.04,174.09,173.96,174.03,81084.0,172.9949,173.0446,172.9154,172.985,81084.0
2024-05-16 12:30:00,174.03,174.06,173.89,174.02,104128.0,172.985,173.0148,172.8458,172.9751,104128.0
2024-05-16 12:35:00,174.03,174.21,173.99,174.18,118231.0,172.985,173.1639,172.9452,173.1341,118231.0
2024-05-16 12:40:00,174.17,174.18,174.04,174.11,78360.0,173.1242,173.1341,172.9949,173.0645,78360.0
2024-05-16 12:45:00,174.11,174.13,174.02,174.05,101821.0,173.0645,173.0844,172.9751,173.0049,101821.0
2024-05-16 12:50:00,174.05,174.16,174.01,174.11,66101.0,173.0049,173.1142,172.9651,173.0645,66101.0
2024-05-16 12:55:00,174.12,174.21,174.1,174.2,86155.0,173.0745,173.1639,173.0546,173.154,86155.0
2024-05-16 13:00:00,174.2,174.23,174.05,174.13,127619.0,173.154,173.1838,173.0049,173.0844,127619.0
2024-05-16 13:05:00,174.13,174.3,174.08,174.24,103366.0,173.0844,173.2534,173.0347,173.1937,103366.0
2024-05-16 13:10:00,174.23,174.24,174.06,174.18,83682.0,173.1838,173.1937,173.0148,173.1341,83682.0
2024-05-16 13:15:00,174.18,174.22,174.03,174.08,101918.0,173.1341,173.1739,172.985,173.0347,101918.0
2024-05-16 13:20:00,174.08,174.1,173.59,173.74,244258.0,173.0347,173.0546,172.5476,172.6967,244258.0
2024-05-16 13:25:00,173.74,173.82,173.65,173.72,162173.0,172.6967,172.7763,172.6073,172.6769,162173.0
2024-05-16 13:30:00,173.72,173.94,173.71,173.93,82969.0,172.6769,172.8955,172.6669,172.8856,82969.0
2024-05-16 13:35:00,173.91,173.99,173.78,173.97,107201.0,172.8657,172.9452,172.7365,172.9254,107201.0
2024-05-16 13:40:00,173.97,174.08,173.95,174.05,58609.0,172.9254,173.0347,172.9055,173.0049,58609.0
2024-05-16 13:45:00,174.05,174.06,173.98,174.04,83762.0,173.0049,173.0148,172.9353,172.9949,83762.0
2024-05-16 13:50:00,174.02,174.29,173.99,174.27,76999.0,172.9751,173.2434,172.9452,173.2236,76999.0
2024-05-16 13:55:00,174.28,174.42,174.22,174.37,102731.0,173.2335,173.3727,173.1739,173.323,102731.0
2024-05-16 14:00:00,174.38,174.49,174.37,174.47,152070.0,173.3329,173.4422,173.323,173.4224,152070.0
2024-05-16 14:05:00,174.46,174.54,174.38,174.46,158318.0,173.4124,173.4919,173.3329,173.4124,158318.0
2024-05-16 14:10:00,174.45,174.5,174.17,174.19,197714.0,173.4025,173.4522,173.1242,173.144,197714.0
2024-05-16 14:15:00,174.18,174.32,174.11,174.29,167135.0,173.1341,173.2733,173.0645,173.2434,167135.0
2024-05-16 14:20:00,174.3,174.62,174.26,174.55,180834.0,173.2534,173.5715,173.2136,173.5019,180834.0
2024-05-16 14:25:00,174.54,174.63,174.48,174.57,154793.0,173.4919,173.5814,173.4323,173.5218,154793.0
2024-05-16 14:30:00,174.58,174.73,174.56,174.61,140794.0,173.5317,173.6808,173.5118,173.5615,140794.0
2024-05-16 14:35:00,174.6,174.69,174.56,174.66,111884.0,173.5516,173.641,173.5118,173.6112,111884.0
2024-05-16 14:40:00,174.66,174.81,174.64,174.78,137230.0,173.6112,173.7603,173.5913,173.7305,137230.0
2024-05-16 14:45:00,174.77,174.77,174.56,174.6,122032.0,173.7206,173.7206,173.5118,173.5516,122032.0
2024-05-16 14:50:00,174.6,174.62,174.47,174.57,103767.0,173.5516,173.5715,173.4224,173.5218,103767.0
2024-05-16 14:55:00,174.57,174.64,174.48,174.58,123302.0,173.5218,173.5913,173.4323,173.5317,123302.0
2024-05-16 15:00:00,174.58,174.59,174.32,174.33,122450.0,173.5317,173.5416,173.2733,173.2832,122450.0
2024-05-16 15:05:00,174.33,174.38,174.25,174.34,143612.0,173.2832,173.3329,173.2037,173.2931,143612.0
2024-05-16 15:10:00,174.34,174.34,174.24,174.29,106347.0,173.2931,173.2931,173.1937,173.2434,106347.0
2024-05-16 15:15:00,174.29,174.36,174.27,174.29,130055.0,173.2434,173.313,173.2236,173.2434,130055.0
2024-05-16 15:20:00,174.3,174.3,174.13,174.21,102344.0,173.2534,173.2534,173.0844,173.1639,102344.0
2024-05-16 15:25:00,174.21,174.27,174.18,174.22,172111.0,173.1639,173.2236,173.1341,173.1739,172111.0
2024-05-16 15:30:00,174.21,174.28,174.09,174.1,184342.0,173.1639,173.2335,173.0446,173.0546,184342.0
2024-05-16 15:35:00,174.09,174.16,173.92,174.04,142795.0,173.0446,173.1142,172.8757,172.9949,142795.0
2024-05-16 15:40:00,174.04,174.18,173.91,173.93,185541.0,172.9949,173.1341,172.8657,172.8856,185541.0
2024-05-16 15:45:00,173.94,174.02,173.81,173.92,287648.0,172.8955,172.9751,172.7663,172.8757,287648.0
2024-05-16 15:50:00,173.94,174.59,173.94,174.56,416727.0,172.8955,173.5416,172.8955,173.5118,416727.0
2024-05-16 15:55:00,174.57,174.58,174.07,174.17,971385.0,173.5218,173.5317,173.0248,173.1242,971385.0
2024-05-17 09:30:00,174.18,174.99,173.69,174.81,1385749.0,173.1341,173.9392,172.647,173.7603,1385749.0
2024-05-17 09:35:00,174.79,174.94,174.36,174.58,367247.0,173.7404,173.8895,173.313,173.5317,367247.0
2024-05-17 09:40:00,174.6,174.63,174.3,174.63,223903.0,173.5516,173.5814,173.2534,173.5814,223903.0
2024-05-17 09:45:00,174.64,174.81,174.34,174.37,229099.0,173.5913,173.7603,173.2931,173.323,229099.0
2024-05-17 09:50:00,174.39,174.73,174.27,174.57,231787.0,173.3428,173.6808,173.2236,173.5218,231787.0
2024-05-17 09:55:00,174.56,175.27,174.4,175.25,486967.0,173.5118,174.2176,173.3528,174.1977,486967.0
2024-05-17 10:00:00,175.25,175.51,175.0,175.38,355530.0,174.1977,174.4561,173.9492,174.3269,355530.0
2024-05-17 10:05:00,175.38,175.39,175.01,175.31,207463.0,174.3269,174.3368,173.9591,174.2573,207463.0
2024-05-17 10:10:00,175.3,175.63,175.18,175.6,278834.0,174.2474,174.5754,174.1281,174.5456,278834.0
2024-05-17 10:15:00,175.6,175.7,175.34,175.41,324781.0,174.5456,174.645,174.2871,174.3567,324781.0
2024-05-17 10:20:00,175.43,175.68,175.42,175.59,143358.0,174.3766,174.6251,174.3667,174.5356,143358.0
2024-05-17 10:25:00,175.62,175.8,175.57,175.75,248704.0,174.5654,174.7444,174.5157,174.6947,248704.0
2024-05-17 10:30:00,175.75,175.9,175.54,175.89,234930.0,174.6947,174.8438,174.4859,174.8338,234930.0
2024-05-17 10:35:00,175.88,176.09,175.85,175.96,391741.0,174.8239,175.0326,174.7941,174.9034,391741.0
2024-05-17 10:40:00,175.96,176.11,175.92,175.98,219574.0,174.9034,175.0525,174.8636,174.9233,219574.0
2024-05-17 10:45:00,175.98,176.16,175.93,176.04,270167.0,174.9233,175.1022,174.8736,174.9829,270167.0
2024-05-17 10:50:00,176.02,176.05,175.73,175.74,162993.0,174.963,174.9929,174.6748,174.6847,162993.0
2024-05-17 10:55:00,175.75,175.77,175.58,175.69,137382.0,174.6947,174.7145,174.5257,174.635,137382.0
2024-05-17 11:00:00,175.7,175.7,175.45,175.49,147129.0,174.645,174.645,174.3965,174.4362,147129.0
2024-05-17 11:05:00,175.5,175.62,175.41,175.61,159989.0,174.4462,174.5654,174.3567,174.5555,159989.0
2024-05-17 11:10:00,175.6,175.65,175.45,175.65,136937.0,174.5456,174.5953,174.3965,174.5953,136937.0
2024-05-17 11:15:00,175.65,175.73,175.54,175.59,89915.0,174.5953,174.6748,174.4859,174.5356,89915.0
2024-05-17 11:20:00,175.59,175.71,175.54,175.59,118192.0,174.5356,174.6549,174.4859,174.5356,118192.0
2024-05-17 11:25:00,175.6,175.75,175.58,175.74,115373.0,174.5456,174.6947,174.5257,174.6847,115373.0
2024-05-17 11:30:00,175.74,175.75,175.48,175.5,110618.0,174.6847,174.6947,174.4263,174.4462,110618.0
2024-05-17 11:35:00,175.51,175.57,175.42,175.55,119194.0,174.4561,174.5157,174.3667,174.4959,119194.0
2024-05-17 11:40:00,175.55,175.56,175.37,175.4,93536.0,174.4959,174.5058,174.317,174.3468,93536.0
2024-05-17 11:45:00,175.39,175.55,175.33,175.39,128613.0,174.3368,174.4959,174.2772,174.3368,128613.0
2024-05-17 11:50:00,175.42,175.66,175.4,175.58,96714.0,174.3667,174.6052,174.3468,174.5257,96714.0
2024-05-17 11:55:00,175.58,175.74,175.53,175.72,119309.0,174.5257,174.6847,174.476,174.6648,119309.0
2024-05-17 12:00:00,175.72,175.85,175.63,175.77,98701.0,174.6648,174.7941,174.5754,174.7145,98701.0
2024-05-17 12:05:00,175.77,175.86,175.68,175.83,101151.0,174.7145,174.804,174.6251,174.7742,101151.0
2024-05-17 12:10:00,175.83,175.83,175.73,175.77,66755.0,174.7742,174.7742,174.6748,174.7145,66755.0
2024-05-17 12:15:00,175.76,175.93,175.72,175.93,84424.0,174.7046,174.8736,174.6648,174.8736,84424.0
2024-05-17 12:20:00,175.93,175.93,175.77,175.85,100744.0,174.8736,174.8736,174.7145,174.7941,100744.0
2024-05-17 12:25:00,175.85,175.89,175.7,175.72,156077.0,174.7941,174.8338,174.645,174.6648,156077.0
2024-05-17 12:30:00,175.72,175.74,175.63,175.72,83251.0,174.6648,174.6847,174.5754,174.6648,83251.0
2024-05-17 12:35:00,175.71,175.96,175.71,175.95,75628.0,174.6549,174.9034,174.6549,174.8935,75628.0
2024-05-17 12:40:00,175.95,175.95,175.75,175.85,77543.0,174.8935,174.8935,174.6947,174.7941,77543.0
2024-05-17 12:45:00,175.85,176.09,175.77,175.96,138921.0,174.7941,175.0326,174.7145,174.9034,138921.0
2024-05-17 12:50:00,175.96,176.09,175.94,175.99,119016.0,174.9034,175.0326,174.8835,174.9332,119016.0
2024-05-17 12:55:00,175.99,176.05,175.93,175.99,77032.0,174.9332,174.9929,174.8736,174.9332,77032.0
2024-05-17 13:00:00,175.99,176.12,175.97,176.06,102502.0,174.9332,175.0624,174.9133,175.0028,102502.0
2024-05-17 13:05:00,176.05,176.05,175.94,176.03,68478.0,174.9929,174.9929,174.8835,174.973,68478.0
2024-05-17 13:10:00,176.03,176.18,175.95,176.18,102203.0,174.973,175.1221,174.8935,175.1221,102203.0
2024-05-17 13:15:00,176.18,176.19,176.02,176.03,109129.0,175.1221,175.132,174.963,174.973,109129.0
2024-05-17 13:20:00,176.04,176.06,175.94,176.0,122480.0,174.9829,175.0028,174.8835,174.9432,122480.0
2024-05-17 13:25:00,176.0,176.08,175.94,176.0,82360.0,174.9432,175.0227,174.8835,174.9432,82360.0
2024-05-17 13:30:00,176.0,176.12,175.93,175.94,60396.0,174.9432,175.0624,174.8736,174.8835,60396.0
2024-05-17 13:35:00,175.94,176.07,175.88,175.96,69454.0,174.8835,175.0127,174.8239,174.9034,69454.0
2024-05-17 13:40:00,175.97,176.05,175.91,175.98,77256.0,174.9133,174.9929,174.8537,174.9233,77256.0
2024-05-17 13:45:00,175.97,175.99,175.86,175.9,118163.0,174.9133,174.9332,174.804,174.8438,118163.0
2024-05-17 13:50:00,175.9,175.91,175.75,175.77,104888.0,174.8438,174.8537,174.6947,174.7145,104888.0
2024-05-17 13:55:00,175.8,175.84,175.7,175.79,62184.0,174.7444,174.7841,174.645,174.7344,62184.0
2024-05-17 14:00:00,175.78,175.79,175.56,175.59,98571.0,174.7245,174.7344,174.5058,174.5356,98571.0
2024-05-17 14:05:00,175.59,175.7,175.55,175.59,79362.0,174.5356,174.645,174.4959,174.5356,79362.0
2024-05-17 14:10:00,175.59,175.62,175.36,175.43,135195.0,174.5356,174.5654,174.307,174.3766,135195.0
2024-05-17 14:15:00,175.41,175.47,175.33,175.37,123114.0,174.3567,174.4164,174.2772,174.317,123114.0
2024-05-17 14:20:00,175.37,175.38,175.14,175.28,103238.0,174.317,174.3269,174.0883,174.2275,103238.0
2024-05-17 14:25:00,175.28,175.47,175.26,175.44,135028.0,174.2275,174.4164,174.2076,174.3865,135028.0
2024-05-17 14:30:00,175.44,175.68,175.44,175.56,117469.0,174.3865,174.6251,174.3865,174.5058,117469.0
2024-05-17 14:35:00,175.56,175.67,175.48,175.66,68821.0,174.5058,174.6151,174.4263,174.6052,68821.0
2024-05-17 14:40:00,175.65,175.69,175.51,175.62,89450.0,174.5953,174.635,174.4561,174.5654,89450.0
2024-05-17 14:45:00,175.63,175.78,175.61,175.75,94329.0,174.5754,174.7245,174.5555,174.6947,94329.0
2024-05-17 14:50:00,175.75,175.97,175.74,175.95,132322.0,174.6947,174.9133,174.6847,174.8935,132322.0
2024-05-17 14:55:00,175.95,176.09,175.94,176.03,111892.0,174.8935,175.0326,174.8835,174.973,111892.0
2024-05-17 15:00:00,176.04,176.07,175.98,176.01,162832.0,174.9829,175.0127,174.9233,174.9531,162832.0
2024-05-17 15:05:00,176.02,176.11,175.98,176.01,132425.0,174.963,175.0525,174.9233,174.9531,132425.0
2024-05-17 15:10:00,176.02,176.13,176.0,176.04,105342.0,174.963,175.0724,174.9432,174.9829,105342.0
2024-05-17 15:15:00,176.04,176.13,176.0,176.04,105022.0,174.9829,175.0724,174.9432,174.9829,105022.0
2024-05-17 15:20:00,176.04,176.13,176.03,176.09,98020.0,174.9829,175.0724,174.973,175.0326,98020.0
2024-05-17 15:25:00,176.09,176.15,176.02,176.09,100527.0,175.0326,175.0923,174.963,175.0326,100527.0
2024-05-17 15:30:00,176.09,176.09,176.0,176.03,226687.0,175.0326,175.0326,174.9432,174.973,226687.0
2024-05-17 15:35:00,176.03,176.18,175.99,176.09,183443.0,174.973,175.1221,174.9332,175.0326,183443.0
2024-05-17 15:40:00,176.09,176.18,176.07,176.15,280404.0,175.0326,175.1221,175.0127,175.0923,280404.0
2024-05-17 15:45:00,176.15,176.18,176.06,176.09,204165.0,175.0923,175.1221,175.0028,175.0326,204165.0
2024-05-17 15:50:00,176.1,176.27,176.0,176.1,398797.0,175.0426,175.2115,174.9432,175.0426,398797.0
2024-05-17 15:55:00,176.1,176.15,175.96,176.11,947693.0,175.0426,175.0923,174.9034,175.0525,947693.0
2024-05-20 09:30:00,176.41,177.59,176.08,177.4,700767.0,175.3507,176.5236,175.0227,176.3348,700767.0
2024-05-20 09:35:00,177.43,177.86,177.25,177.73,310591.0,176.3646,176.792,176.1857,176.6628,310591.0
2024-05-20 09:40:00,177.73,178.13,177.11,178.13,464956.0,176.6628,177.0604,176.0465,177.0604,464956.0
2024-05-20 09:45:00,178.13,178.39,177.89,177.94,413961.0,177.0604,177.3188,176.8218,176.8715,413961.0
2024-05-20 09:50:00,177.94,178.45,177.93,178.35,337373.0,176.8715,177.3785,176.8616,177.2791,337373.0
2024-05-20 09:55:00,178.33,178.43,177.99,178.23,226662.0,177.2592,177.3586,176.9212,177.1598,226662.0
2024-05-20 10:00:00,178.25,178.33,178.07,178.24,196037.0,177.1797,177.2592,177.0007,177.1697,196037.0
2024-05-20 10:05:00,178.24,178.57,178.12,178.27,297543.0,177.1697,177.4977,177.0504,177.1995,297543.0
2024-05-20 10:10:00,178.26,178.55,178.17,178.26,171201.0,177.1896,177.4779,177.1001,177.1896,171201.0
2024-05-20 10:15:00,178.25,178.46,178.07,178.31,224611.0,177.1797,177.3884,177.0007,177.2393,224611.0
2024-05-20 10:20:00,178.3,178.77,178.28,178.69,228098.0,177.2294,177.6965,177.2095,177.617,228098.0
2024-05-20 10:25:00,178.69,178.74,178.23,178.3,170777.0,177.617,177.6667,177.1598,177.2294,170777.0
2024-05-20 10:30:00,178.3,178.31,177.9,177.97,146990.0,177.2294,177.2393,176.8318,176.9013,146990.0
2024-05-20 10:35:00,177.97,178.03,177.84,177.94,127802.0,176.9013,176.961,176.7721,176.8715,127802.0
2024-05-20 10:40:00,177.95,178.23,177.93,177.97,114722.0,176.8815,177.1598,176.8616,176.9013,114722.0
2024-05-20 10:45:00,177.97,178.0,177.69,177.77,185601.0,176.9013,176.9312,176.623,176.7025,185601.0
2024-05-20 10:50:00,177.77,177.8,177.46,177.66,177412.0,176.7025,176.7324,176.3944,176.5932,177412.0
2024-05-20 10:55:00,177.67,177.68,177.3,177.37,193230.0,176.6031,176.6131,176.2354,176.3049,193230.0
2024-05-20 11:00:00,177.37,177.51,177.25,177.32,126476.0,176.3049,176.4441,176.1857,176.2552,126476.0
2024-05-20 11:05:00,177.31,177.44,177.24,177.42,81875.0,176.2453,176.3745,176.1757,176.3546,81875.0
2024-05-20 11:10:00,177.4,177.57,177.27,177.3,98730.0,176.3348,176.5037,176.2055,176.2354,98730.0
2024-05-20 11:15:00,177.29,177.35,177.11,177.18,137166.0,176.2254,176.2851,176.0465,176.1161,137166.0
2024-05-20 11:20:00,177.19,177.29,177.03,177.06,124674.0,176.126,176.2254,175.967,175.9968,124674.0
2024-05-20 11:25:00,177.06,177.24,176.96,176.98,228674.0,175.9968,176.1757,175.8974,175.9173,228674.0
2024-05-20 11:30:00,177.0,177.28,176.93,177.21,115253.0,175.9372,176.2155,175.8676,176.1459,115253.0
2024-05-20 11:35:00,177.2,177.28,177.0,177.02,109971.0,176.136,176.2155,175.9372,175.957,109971.0
2024-05-20 11:40:00,177.03,177.04,176.8,176.87,143193.0,175.967,175.9769,175.7384,175.8079,143193.0
2024-05-20 11:45:00,176.87,177.02,176.79,176.89,98618.0,175.8079,175.957,175.7284,175.8278,98618.0
2024-05-20 11:50:00,176.9,176.97,176.81,176.88,45888.0,175.8378,175.9073,175.7483,175.8179,45888.0
2024-05-20 11:55:00,176.86,177.02,176.76,177.02,85810.0,175.798,175.957,175.6986,175.957,85810.0
2024-05-20 12:00:00,177.03,177.14,177.0,177.02,94355.0,175.967,176.0763,175.9372,175.957,94355.0
2024-05-20 12:05:00,177.01,177.1,176.95,177.09,84693.0,175.9471,176.0366,175.8875,176.0266,84693.0
2024-05-20 12:10:00,177.09,177.1,176.81,176.81,78045.0,176.0266,176.0366,175.7483,175.7483,78045.0
2024-05-20 12:15:00,176.8,176.86,176.72,176.82,149275.0,175.7384,175.798,175.6588,175.7582,149275.0
2024-05-20 12:20:00,176.82,176.92,176.67,176.69,78727.0,175.7582,175.8576,175.6091,175.629,78727.0
2024-05-20 12:25:00,176.67,176.77,176.59,176.68,115085.0,175.6091,175.7085,175.5296,175.6191,115085.0
2024-05-20 12:30:00,176.68,176.71,176.47,176.54,134468.0,175.6191,175.6489,175.4103,175.4799,134468.0
2024-05-20 12:35:00,176.55,176.69,176.53,176.66,73893.0,175.4899,175.629,175.47,175.5992,73893.0
2024-05-20 12:40:00,176.67,176.79,176.66,176.68,121713.0,175.6091,175.7284,175.5992,175.6191,121713.0
2024-05-20 12:45:00,176.68,176.74,176.63,176.68,123793.0,175.6191,175.6787,175.5694,175.6191,123793.0
2024-05-20 12:50:00,176.67,176.85,176.65,176.78,79364.0,175.6091,175.7881,175.5893,175.7185,79364.0
2024-05-20 12:55:00,176.78,176.96,176.77,176.93,82731.0,175.7185,175.8974,175.7085,175.8676,82731.0
2024-05-20 13:00:00,176.93,177.03,176.88,176.94,106216.0,175.8676,175.967,175.8179,175.8775,106216.0
2024-05-20 13:05:00,176.94,177.05,176.92,177.0,54188.0,175.8775,175.9869,175.8576,175.9372,54188.0
2024-05-20 13:10:00,177.0,177.01,176.92,176.95,54490.0,175.9372,175.9471,175.8576,175.8875,54490.0
2024-05-20 13:15:00,176.95,177.05,176.92,176.97,58875.0,175.8875,175.9869,175.8576,175.9073,58875.0
2024-05-20 13:20:00,176.97,176.99,176.79,176.82,94311.0,175.9073,175.9272,175.7284,175.7582,94311.0
2024-05-20 13:25:00,176.81,176.85,176.58,176.63,65092.0,175.7483,175.7881,175.5197,175.5694,65092.0
2024-05-20 13:30:00,176.63,176.65,176.52,176.58,59066.0,175.5694,175.5893,175.46,175.5197,59066.0
2024-05-20 13:35:00,176.57,176.59,176.4,176.51,119726.0,175.5097,175.5296,175.3408,175.4501,119726.0
2024-05-20 13:40:00,176.51,176.66,176.47,176.63,83528.0,175.4501,175.5992,175.4103,175.5694,83528.0
2024-05-20 13:45:00,176.62,176.79,176.62,176.72,75815.0,175.5594,175.7284,175.5594,175.6588,75815.0
2024-05-20 13:50:00,176.72,176.81,176.7,176.73,63865.0,175.6588,175.7483,175.639,175.6688,63865.0
2024-05-20 13:55:00,176.72,176.81,176.66,176.76,64224.0,175.6588,175.7483,175.5992,175.6986,64224.0
2024-05-20 14:00:00,176.76,176.93,176.74,176.84,76153.0,175.6986,175.8676,175.6787,175.7781,76153.0
2024-05-20 14:05:00,176.84,176.96,176.56,176.78,82820.0,175.7781,175.8974,175.4998,175.7185,82820.0
2024-05-20 14:10:00,176.79,176.91,176.74,176.77,43939.0,175.7284,175.8477,175.6787,175.7085,43939.0
2024-05-20 14:15:00,176.77,176.88,176.66,176.77,34863.0,175.7085,175.8179,175.5992,175.7085,34863.0
2024-05-20 14:20:00,176.77,176.84,176.73,176.78,100758.0,175.7085,175.7781,175.6688,175.7185,100758.0
2024-05-20 14:25:00,176.8,177.0,176.76,177.0,55042.0,175.7384,175.9372,175.6986,175.9372,55042.0
2024-05-20 14:30:00,177.0,177.05,176.92,176.95,84347.0,175.9372,175.9869,175.8576,175.8875,84347.0
2024-05-20 14:35:00,176.97,176.99,176.89,176.95,64606.0,175.9073,175.9272,175.8278,175.8875,64606.0
2024-05-20 14:40:00,176.95,177.09,176.95,177.08,51586.0,175.8875,176.0266,175.8875,176.0167,51586.0
2024-05-20 14:45:00,177.08,177.09,176.97,176.97,55462.0,176.0167,176.0266,175.9073,175.9073,55462.0
2024-05-20 14:50:00,176.97,177.05,176.96,177.01,55957.0,175.9073,175.9869,175.8974,175.9471,55957.0
2024-05-20 14:55:00,177.0,177.0,176.85,176.86,87597.0,175.9372,175.9372,175.7881,175.798,87597.0
2024-05-20 15:00:00,176.86,177.07,176.83,177.07,85212.0,175.798,176.0067,175.7682,176.0067,85212.0
2024-05-20 15:05:00,177.06,177.18,177.0,177.16,109238.0,175.9968,176.1161,175.9372,176.0962,109238.0
2024-05-20 15:10:00,177.16,177.27,177.15,177.22,119426.0,176.0962,176.2055,176.0863,176.1558,119426.0
2024-05-20 15:15:00,177.22,177.38,177.21,177.3,131430.0,176.1558,176.3149,176.1459,176.2354,131430.0
2024-05-20 15:20:00,177.3,177.36,177.2,177.34,128057.0,176.2354,176.295,176.136,176.2751,128057.0
2024-05-20 15:25:00,177.33,177.34,177.18,177.2,111235.0,176.2652,176.2751,176.1161,176.136,111235.0
2024-05-20 15:30:00,177.22,177.45,177.2,177.21,143884.0,176.1558,176.3845,176.136,176.1459,143884.0
2024-05-20 15:35:00,177.2,177.26,177.12,177.22,97685.0,176.136,176.1956,176.0564,176.1558,97685.0
2024-05-20 15:40:00,177.22,177.28,177.1,177.1,98540.0,176.1558,176.2155,176.0366,176.0366,98540.0
2024-05-20 15:45:00,177.11,177.15,176.86,176.9,176400.0,176.0465,176.0863,175.798,175.8378,176400.0
2024-05-20 15:50:00,176.88,177.1,176.88,177.04,345132.0,175.8179,176.0366,175.8179,175.9769,345132.0
2024-05-20 15:55:00,177.02,177.04,176.63,176.92,844869.0,175.957,175.9769,175.5694,175.8576,844869.0
2024-05-21 09:30:00,176.9,176.96,175.81,176.09,858860.0,175.8378,175.8974,174.7543,175.0326,858860.0
2024-05-21 09:35:00,176.06,177.07,176.05,176.89,226369.0,175.0028,176.0067,174.9929,175.8278,226369.0
2024-05-21 09:40:00,176.86,176.9,176.48,176.72,116270.0,175.798,175.8378,175.4203,175.6588,116270.0
2024-05-21 09:45:00,176.72,176.79,176.24,176.67,148235.0,175.6588,175.7284,175.1817,175.6091,148235.0
2024-05-21 09:50:00,176.7,177.46,176.66,177.12,230550.0,175.639,176.3944,175.5992,176.0564,230550.0
2024-05-21 09:55:00,177.12,177.46,177.01,177.35,225150.0,176.0564,176.3944,175.9471,176.2851,225150.0
2024-05-21 10:00:00,177.38,177.67,177.25,177.57,207667.0,176.3149,176.6031,176.1857,176.5037,207667.0
2024-05-21 10:05:00,177.57,177.69,177.36,177.65,149678.0,176.5037,176.623,176.295,176.5833,149678.0
2024-05-21 10:10:00,177.65,177.75,177.41,177.42,114710.0,176.5833,176.6827,176.3447,176.3546,114710.0
2024-05-21 10:15:00,177.43,177.71,177.29,177.33,113797.0,176.3646,176.6429,176.2254,176.2652,113797.0
2024-05-21 10:20:00,177.33,177.61,177.26,177.6,139428.0,176.2652,176.5435,176.1956,176.5336,139428.0
2024-05-21 10:25:00,177.61,177.67,177.47,177.54,104559.0,176.5435,176.6031,176.4043,176.4739,104559.0
2024-05-21 10:30:00,177.55,177.65,177.47,177.54,80055.0,176.4839,176.5833,176.4043,176.4739,80055.0
2024-05-21 10:35:00,177.55,177.7,177.45,177.61,149556.0,176.4839,176.633,176.3845,176.5435,149556.0
2024-05-21 10:40:00,177.63,177.77,177.46,177.52,140892.0,176.5634,176.7025,176.3944,176.454,140892.0
2024-05-21 10:45:00,177.55,177.72,177.45,177.6,116477.0,176.4839,176.6528,176.3845,176.5336,116477.0
2024-05-21 10:50:00,177.6,177.62,177.41,177.59,74629.0,176.5336,176.5534,176.3447,176.5236,74629.0
2024-05-21 10:55:00,177.6,177.6,177.45,177.54,87769.0,176.5336,176.5336,176.3845,176.4739,87769.0
2024-05-21 11:00:00,177.55,177.89,177.51,177.75,124012.0,176.4839,176.8218,176.4441,176.6827,124012.0
2024-05-21 11:05:00,177.74,177.76,177.53,177.61,77638.0,176.6727,176.6926,176.464,176.5435,77638.0
2024-05-21 11:10:00,177.63,177.64,177.33,177.43,135605.0,176.5634,176.5733,176.2652,176.3646,135605.0
2024-05-21 11:15:00,177.44,177.6,177.44,177.5,98941.0,176.3745,176.5336,176.3745,176.4342,98941.0
2024-05-21 11:20:00,177.5,177.73,177.49,177.71,83030.0,176.4342,176.6628,176.4242,176.6429,83030.0
2024-05-21 11:25:00,177.7,177.7,177.55,177.61,72341.0,176.633,176.633,176.4839,176.5435,72341.0
2024-05-21 11:30:00,177.61,177.61,177.35,177.39,84487.0,176.5435,176.5435,176.2851,176.3248,84487.0
2024-05-21 11:35:00,177.39,177.45,177.29,177.41,111948.0,176.3248,176.3845,176.2254,176.3447,111948.0
2024-05-21 11:40:00,177.41,177.45,177.31,177.45,67089.0,176.3447,176.3845,176.2453,176.3845,67089.0
2024-05-21 11:45:00,177.46,177.53,177.39,177.43,62609.0,176.3944,176.464,176.3248,176.3646,62609.0
2024-05-21 11:50:00,177.44,177.46,177.3,177.44,66050.0,176.3745,176.3944,176.2354,176.3745,66050.0
2024-05-21 11:55:00,177.43,177.55,177.38,177.5,52632.0,176.3646,176.4839,176.3149,176.4342,52632.0
2024-05-21 12:00:00,177.5,177.52,177.35,177.39,46997.0,176.4342,176.454,176.2851,176.3248,46997.0
2024-05-21 12:05:00,177.38,177.75,177.37,177.42,107901.0,176.3149,176.6827,176.3049,176.3546,107901.0
2024-05-21 12:10:00,177.41,177.57,177.27,177.32,78314.0,176.3447,176.5037,176.2055,176.2552,78314.0
2024-05-21 12:15:00,177.3,177.39,177.27,177.28,42278.0,176.2354,176.3248,176.2055,176.2155,42278.0
2024-05-21 12:20:00,177.26,177.26,176.98,177.0,97658.0,176.1956,176.1956,175.9173,175.9372,97658.0
2024-05-21 12:25:00,177.0,177.03,176.94,176.99,61870.0,175.9372,175.967,175.8775,175.9272,61870.0
2024-05-21 12:30:00,176.99,177.12,176.92,177.05,63571.0,175.9272,176.0564,175.8576,175.9869,63571.0
2024-05-21 12:35:00,177.04,177.1,176.94,176.97,56910.0,175.9769,176.0366,175.8775,175.9073,56910.0
2024-05-21 12:40:00,176.97,177.01,176.9,176.91,85874.0,175.9073,175.9471,175.8378,175.8477,85874.0
2024-05-21 12:45:00,176.92,176.97,176.86,176.94,71076.0,175.8576,175.9073,175.798,175.8775,71076.0
2024-05-21 12:50:00,176.94,177.05,176.91,176.95,71082.0,175.8775,175.9869,175.8477,175.8875,71082.0
2024-05-21 12:55:00,176.96,176.96,176.8,176.85,52543.0,175.8974,175.8974,175.7384,175.7881,52543.0
2024-05-21 13:00:00,176.84,176.86,176.77,176.8,61001.0,175.7781,175.798,175.7085,175.7384,61001.0
2024-05-21 13:05:00,176.8,176.87,176.74,176.84,56268.0,175.7384,175.8079,175.6787,175.7781,56268.0
2024-05-21 13:10:00,176.84,176.94,176.75,176.93,66545.0,175.7781,175.8775,175.6887,175.8676,66545.0
2024-05-21 13:15:00,176.94,177.0,176.83,176.86,63415.0,175.8775,175.9372,175.7682,175.798,63415.0
2024-05-21 13:20:00,176.87,176.95,176.83,176.9,66824.0,175.8079,175.8875,175.7682,175.8378,66824.0
2024-05-21 13:25:00,176.9,177.14,176.9,177.14,69927.0,175.8378,176.0763,175.8378,176.0763,69927.0
2024-05-21 13:30:00,177.15,177.15,177.0,177.12,77131.0,176.0863,176.0863,175.9372,176.0564,77131.0
2024-05-21 13:35:00,177.12,177.24,177.1,177.22,54038.0,176.0564,176.1757,176.0366,176.1558,54038.0
2024-05-21 13:40:00,177.23,177.33,177.17,177.18,70912.0,176.1658,176.2652,176.1061,176.1161,70912.0
2024-05-21 13:45:00,177.18,177.28,177.16,177.22,108892.0,176.1161,176.2155,176.0962,176.1558,108892.0
2024-05-21 13:50:00,177.22,177.43,177.22,177.41,95695.0,176.1558,176.3646,176.1558,176.3447,95695.0
2024-05-21 13:55:00,177.41,177.56,177.39,177.55,75721.0,176.3447,176.4938,176.3248,176.4839,75721.0
2024-05-21 14:00:00,177.55,177.56,177.35,177.39,96434.0,176.4839,176.4938,176.2851,176.3248,96434.0
2024-05-21 14:05:00,177.39,177.51,177.38,177.47,57990.0,176.3248,176.4441,176.3149,176.4043,57990.0
2024-05-21 14:10:00,177.47,177.57,177.42,177.49,41876.0,176.4043,176.5037,176.3546,176.4242,41876.0
2024-05-21 14:15:00,177.49,177.51,177.4,177.46,70155.0,176.4242,176.4441,176.3348,176.3944,70155.0
2024-05-21 14:20:00,177.45,177.57,177.43,177.55,73499.0,176.3845,176.5037,176.3646,176.4839,73499.0
2024-05-21 14:25:00,177.56,177.6,177.51,177.56,46624.0,176.4938,176.5336,176.4441,176.4938,46624.0
2024-05-21 14:30:00,177.58,177.63,177.5,177.51,97848.0,176.5137,176.5634,176.4342,176.4441,97848.0
2024-05-21 14:35:00,177.51,177.52,177.42,177.46,164373.0,176.4441,176.454,176.3546,176.3944,164373.0
2024-05-21 14:40:00,177.46,177.5,177.41,177.47,82026.0,176.3944,176.4342,176.3447,176.4043,82026.0
2024-05-21 14:45:00,177.47,177.52,177.41,177.47,72749.0,176.4043,176.454,176.3447,176.4043,72749.0
2024-05-21 14:50:00,177.47,177.48,177.41,177.48,102362.0,176.4043,176.4143,176.3447,176.4143,102362.0
2024-05-21 14:55:00,177.47,177.51,177.45,177.48,80258.0,176.4043,176.4441,176.3845,176.4143,80258.0
2024-05-21 15:00:00,177.48,177.56,177.44,177.44,87196.0,176.4143,176.4938,176.3745,176.3745,87196.0
2024-05-21 15:05:00,177.44,177.5,177.38,177.44,92251.0,176.3745,176.4342,176.3149,176.3745,92251.0
2024-05-21 15:10:00,177.44,177.65,177.43,177.6,92598.0,176.3745,176.5833,176.3646,176.5336,92598.0
2024-05-21 15:15:00,177.61,177.75,177.53,177.72,93060.0,176.5435,176.6827,176.464,176.6528,93060.0
2024-05-21 15:20:00,177.72,177.73,177.62,177.7,76345.0,176.6528,176.6628,176.5534,176.633,76345.0
2024-05-21 15:25:00,177.7,177.78,177.66,177.75,109654.0,176.633,176.7125,176.5932,176.6827,109654.0
2024-05-21 15:30:00,177.74,177.84,177.67,177.82,101489.0,176.6727,176.7721,176.6031,176.7522,101489.0
2024-05-21 15:35:00,177.82,177.9,177.71,177.72,104335.0,176.7522,176.8318,176.6429,176.6528,104335.0
2024-05-21 15:40:00,177.72,177.79,177.69,177.73,109881.0,176.6528,176.7224,176.623,176.6628,109881.0
2024-05-21 15:45:00,177.73,177.73,177.58,177.65,187903.0,176.6628,176.6628,176.5137,176.5833,187903.0
2024-05-21 15:50:00,177.66,178.1,177.65,178.04,455690.0,176.5932,177.0306,176.5833,176.9709,455690.0
2024-05-21 15:55:00,178.03,178.15,177.82,177.88,737655.0,176.961,177.0803,176.7522,176.8119,737655.0
2024-05-22 09:30:00,176.69,177.15,175.92,176.56,824802.0,175.629,176.0863,174.8636,175.4998,824802.0
2024-05-22 09:35:00,176.54,176.82,176.13,176.15,285237.0,175.4799,175.7582,175.0724,175.0923,285237.0
2024-05-22 09:40:00,176.13,176.19,175.56,175.89,372537.0,175.0724,175.132,174.5058,174.8338,372537.0
2024-05-22 09:45:00,175.88,176.35,175.87,175.93,231573.0,174.8239,175.2911,174.8139,174.8736,231573.0
2024-05-22 09:50:00,175.93,176.47,175.91,176.46,162208.0,174.8736,175.4103,174.8537,175.4004,162208.0
2024-05-22 09:55:00,176.46,176.52,176.26,176.37,196959.0,175.4004,175.46,175.2016,175.3109,196959.0
2024-05-22 10:00:00,176.38,176.46,175.86,175.87,211154.0,175.3209,175.4004,174.804,174.8139,211154.0
2024-05-22 10:05:00,175.87,176.21,175.84,176.15,212690.0,174.8139,175.1519,174.7841,175.0923,212690.0
2024-05-22 10:10:00,176.15,176.49,176.1,176.37,234519.0,175.0923,175.4302,175.0426,175.3109,234519.0
2024-05-22 10:15:00,176.36,176.41,175.98,175.98,171124.0,175.301,175.3507,174.9233,174.9233,171124.0
2024-05-22 10:20:00,175.99,176.02,175.61,175.69,256210.0,174.9332,174.963,174.5555,174.635,256210.0
2024-05-22 10:25:00,175.7,175.97,175.67,175.95,123893.0,174.645,174.9133,174.6151,174.8935,123893.0
2024-05-22 10:30:00,175.95,176.0,175.75,175.93,151918.0,174.8935,174.9432,174.6947,174.8736,151918.0
2024-05-22 10:35:00,175.94,175.99,175.75,175.77,109853.0,174.8835,174.9332,174.6947,174.7145,109853.0
2024-05-22 10:40:00,175.77,175.82,175.62,175.75,124212.0,174.7145,174.7642,174.5654,174.6947,124212.0
2024-05-22 10:45:00,175.74,175.79,175.68,175.7,129122.0,174.6847,174.7344,174.6251,174.645,129122.0
2024-05-22 10:50:00,175.7,175.7,175.48,175.5,139807.0,174.645,174.645,174.4263,174.4462,139807.0
2024-05-22 10:55:00,175.5,175.7,175.48,175.58,150391.0,174.4462,174.645,174.4263,174.5257,150391.0
2024-05-22 11:00:00,175.59,175.61,175.33,175.51,139640.0,174.5356,174.5555,174.2772,174.4561,139640.0
2024-05-22 11:05:00,175.52,176.05,175.51,175.9,179276.0,174.466,174.9929,174.4561,174.8438,179276.0
2024-05-22 11:10:00,175.9,176.01,175.72,175.8,85220.0,174.8438,174.9531,174.6648,174.7444,85220.0
2024-05-22 11:15:00,175.79,175.88,175.71,175.85,106674.0,174.7344,174.8239,174.6549,174.7941,106674.0
2024-05-22 11:20:00,175.86,176.02,175.83,176.0,85549.0,174.804,174.963,174.7742,174.9432,85549.0
2024-05-22 11:25:00,176.0,176.06,175.88,175.96,87896.0,174.9432,175.0028,174.8239,174.9034,87896.0
2024-05-22 11:30:00,175.97,176.07,175.94,175.96,64739.0,174.9133,175.0127,174.8835,174.9034,64739.0
2024-05-22 11:35:00,175.96,175.99,175.8,175.9,81274.0,174.9034,174.9332,174.7444,174.8438,81274.0
2024-05-22 11:40:00,175.88,175.92,175.84,175.87,48087.0,174.8239,174.8636,174.7841,174.8139,48087.0
2024-05-22 11:45:00,175.87,175.95,175.82,175.83,54639.0,174.8139,174.8935,174.7642,174.7742,54639.0
2024-05-22 11:50:00,175.83,175.85,175.61,175.62,89497.0,174.7742,174.7941,174.5555,174.5654,89497.0
2024-05-22 11:55:00,175.62,175.7,175.55,175.64,115227.0,174.5654,174.645,174.4959,174.5853,115227.0
2024-05-22 12:00:00,175.64,175.77,175.6,175.69,81795.0,174.5853,174.7145,174.5456,174.635,81795.0
2024-05-22 12:05:00,175.69,175.88,175.66,175.7,77727.0,174.635,174.8239,174.6052,174.645,77727.0
2024-05-22 12:10:00,175.71,175.77,175.64,175.71,110976.0,174.6549,174.7145,174.5853,174.6549,110976.0
2024-05-22 12:15:00,175.7,175.75,175.58,175.67,56794.0,174.645,174.6947,174.5257,174.6151,56794.0
2024-05-22 12:20:00,175.66,175.67,175.58,175.58,50590.0,174.6052,174.6151,174.5257,174.5257,50590.0
2024-05-22 12:25:00,175.58,175.64,175.51,175.52,53419.0,174.5257,174.5853,174.4561,174.466,53419.0
2024-05-22 12:30:00,175.51,175.53,175.41,175.47,126595.0,174.4561,174.476,174.3567,174.4164,126595.0
2024-05-22 12:35:00,175.46,175.6,175.45,175.55,106076.0,174.4064,174.5456,174.3965,174.4959,106076.0
2024-05-22 12:40:00,175.54,175.69,175.54,175.67,38178.0,174.4859,174.635,174.4859,174.6151,38178.0
2024-05-22 12:45:00,175.66,175.67,175.31,175.32,62498.0,174.6052,174.6151,174.2573,174.2673,62498.0
2024-05-22 12:50:00,175.31,175.36,175.23,175.28,81680.0,174.2573,174.307,174.1778,174.2275,81680.0
2024-05-22 12:55:00,175.29,175.32,175.21,175.29,86940.0,174.2374,174.2673,174.1579,174.2374,86940.0
2024-05-22 13:00:00,175.3,175.49,175.29,175.49,62729.0,174.2474,174.4362,174.2374,174.4362,62729.0
2024-05-22 13:05:00,175.49,175.71,175.49,175.69,54927.0,174.4362,174.6549,174.4362,174.635,54927.0
2024-05-22 13:10:00,175.68,175.72,175.64,175.68,46214.0,174.6251,174.6648,174.5853,174.6251,46214.0
2024-05-22 13:15:00,175.68,175.81,175.68,175.77,52870.0,174.6251,174.7543,174.6251,174.7145,52870.0
2024-05-22 13:20:00,175.77,175.93,175.75,175.92,60040.0,174.7145,174.8736,174.6947,174.8636,60040.0
2024-05-22 13:25:00,175.93,175.98,175.86,175.88,50881.0,174.8736,174.9233,174.804,174.8239,50881.0
2024-05-22 13:30:00,175.87,175.91,175.78,175.8,52519.0,174.8139,174.8537,174.7245,174.7444,52519.0
2024-05-22 13:35:00,175.78,175.79,175.43,175.58,54568.0,174.7245,174.7344,174.3766,174.5257,54568.0
2024-05-22 13:40:00,175.59,175.71,175.48,175.53,102186.0,174.5356,174.6549,174.4263,174.476,102186.0
2024-05-22 13:45:00,175.52,175.6,175.43,175.54,70371.0,174.466,174.5456,174.3766,174.4859,70371.0
2024-05-22 13:50:00,175.54,175.71,175.54,175.63,46877.0,174.4859,174.6549,174.4859,174.5754,46877.0
2024-05-22 13:55:00,175.64,175.86,175.56,175.86,69175.0,174.5853,174.804,174.5058,174.804,69175.0
2024-05-22 14:00:00,175.85,175.85,175.21,175.4,94413.0,174.7941,174.7941,174.1579,174.3468,94413.0
2024-05-22 14:05:00,175.44,175.84,175.41,175.83,101193.0,174.3865,174.7841,174.3567,174.7742,101193.0
2024-05-22 14:10:00,175.82,175.92,175.76,175.89,116714.0,174.7642,174.8636,174.7046,174.8338,116714.0
2024-05-22 14:15:00,175.89,176.01,175.86,176.0,72189.0,174.8338,174.9531,174.804,174.9432,72189.0
2024-05-22 14:20:00,176.0,176.0,175.55,175.81,95641.0,174.9432,174.9432,174.4959,174.7543,95641.0
2024-05-22 14:25:00,175.81,175.91,175.52,175.66,109904.0,174.7543,174.8537,174.466,174.6052,109904.0
2024-05-22 14:30:00,175.63,175.83,175.63,175.78,91680.0,174.5754,174.7742,174.5754,174.7245,91680.0
2024-05-22 14:35:00,175.75,175.81,175.64,175.69,84220.0,174.6947,174.7543,174.5853,174.635,84220.0
2024-05-22 14:40:00,175.69,175.69,175.52,175.64,77014.0,174.635,174.635,174.466,174.5853,77014.0
2024-05-22 14:45:00,175.64,175.95,175.63,175.95,74831.0,174.5853,174.8935,174.5754,174.8935,74831.0
2024-05-22 14:50:00,175.95,175.98,175.8,175.81,71143.0,174.8935,174.9233,174.7444,174.7543,71143.0
2024-05-22 14:55:00,175.81,175.93,175.79,175.92,57842.0,174.7543,174.8736,174.7344,174.8636,57842.0
2024-05-22 15:00:00,175.91,176.03,175.82,175.82,132471.0,174.8537,174.973,174.7642,174.7642,132471.0
2024-05-22 15:05:00,175.83,175.86,175.67,175.8,85770.0,174.7742,174.804,174.6151,174.7444,85770.0
2024-05-22 15:10:00,175.8,175.81,175.69,175.72,79561.0,174.7444,174.7543,174.635,174.6648,79561.0
2024-05-22 15:15:00,175.73,175.89,175.54,175.67,105198.0,174.6748,174.8338,174.4859,174.6151,105198.0
2024-05-22 15:20:00,175.67,175.92,175.66,175.89,66101.0,174.6151,174.8636,174.6052,174.8338,66101.0
2024-05-22 15:25:00,175.89,176.02,175.82,176.0,82873.0,174.8338,174.963,174.7642,174.9432,82873.0
2024-05-22 15:30:00,176.0,176.38,176.0,176.27,164650.0,174.9432,175.3209,174.9432,175.2115,164650.0
2024-05-22 15:35:00,176.27,176.37,176.13,176.15,125265.0,175.2115,175.3109,175.0724,175.0923,125265.0
2024-05-22 15:40:00,176.17,176.24,176.01,176.08,110663.0,175.1121,175.1817,174.9531,175.0227,110663.0
2024-05-22 15:45:00,176.09,176.17,175.95,175.98,141018.0,175.0326,175.1121,174.8935,174.9233,141018.0
2024-05-22 15:50:00,175.98,176.19,175.9,176.12,354253.0,174.9233,175.132,174.8438,175.0624,354253.0
2024-05-22 15:55:00,176.12,176.39,176.09,176.38,731174.0,175.0624,175.3308,175.0326,175.3209,731174.0
2024-05-23 09:30:00,177.08,178.25,177.0,177.88,869287.0,176.0167,177.1797,175.9372,176.8119,869287.0
2024-05-23 09:35:00,177.88,178.14,177.48,177.97,261455.0,176.8119,177.0703,176.4143,176.9013,261455.0
2024-05-23 09:40:00,177.97,178.04,177.61,177.66,196596.0,176.9013,176.9709,176.5435,176.5932,196596.0
2024-05-23 09:45:00,177.64,177.67,176.74,176.8,212094.0,176.5733,176.6031,175.6787,175.7384,212094.0
2024-05-23 09:50:00,176.81,176.86,176.35,176.49,237394.0,175.7483,175.798,175.2911,175.4302,237394.0
2024-05-23 09:55:00,176.5,176.6,176.33,176.57,298675.0,175.4402,175.5396,175.2712,175.5097,298675.0
2024-05-23 10:00:00,176.59,177.0,176.11,176.2,244758.0,175.5296,175.9372,175.0525,175.142,244758.0
2024-05-23 10:05:00,176.23,176.49,176.12,176.39,141062.0,175.1718,175.4302,175.0624,175.3308,141062.0
2024-05-23 10:10:00,176.38,176.63,176.16,176.37,196685.0,175.3209,175.5694,175.1022,175.3109,196685.0
2024-05-23 10:15:00,176.36,176.43,175.9,175.93,145569.0,175.301,175.3706,174.8438,174.8736,145569.0
2024-05-23 10:20:00,175.93,176.14,175.8,176.0,189630.0,174.8736,175.0823,174.7444,174.9432,189630.0
2024-05-23 10:25:00,176.0,176.09,175.92,176.0,91718.0,174.9432,175.0326,174.8636,174.9432,91718.0
2024-05-23 10:30:00,176.02,176.02,175.71,175.74,142816.0,174.963,174.963,174.6549,174.6847,142816.0
2024-05-23 10:35:00,175.74,175.96,175.71,175.79,127490.0,174.6847,174.9034,174.6549,174.7344,127490.0
2024-05-23 10:40:00,175.79,175.81,175.44,175.53,143819.0,174.7344,174.7543,174.3865,174.476,143819.0
2024-05-23 10:45:00,175.54,175.68,175.51,175.65,80187.0,174.4859,174.6251,174.4561,174.5953,80187.0
2024-05-23 10:50:00,175.64,175.66,175.41,175.42,122550.0,174.5853,174.6052,174.3567,174.3667,122550.0
2024-05-23 10:55:00,175.4,175.48,175.29,175.4,137078.0,174.3468,174.4263,174.2374,174.3468,137078.0
2024-05-23 11:00:00,175.41,175.69,175.39,175.56,185622.0,174.3567,174.635,174.3368,174.5058,185622.0
2024-05-23 11:05:00,175.56,175.97,175.44,175.91,164332.0,174.5058,174.9133,174.3865,174.8537,164332.0
2024-05-23 11:10:00,175.91,176.07,175.87,175.93,104276.0,174.8537,175.0127,174.8139,174.8736,104276.0
2024-05-23 11:15:00,175.93,176.04,175.8,175.82,59434.0,174.8736,174.9829,174.7444,174.7642,59434.0
2024-05-23 11:20:00,175.82,175.98,175.82,175.93,60244.0,174.7642,174.9233,174.7642,174.8736,60244.0
2024-05-23 11:25:00,175.93,175.94,175.78,175.89,68856.0,174.8736,174.8835,174.7245,174.8338,68856.0
2024-05-23 11:30:00,175.9,176.02,175.88,176.02,91552.0,174.8438,174.963,174.8239,174.963,91552.0
2024-05-23 11:35:00,176.02,176.26,176.01,176.2,168554.0,174.963,175.2016,174.9531,175.142,168554.0
2024-05-23 11:40:00,176.21,176.21,176.04,176.13,73343.0,175.1519,175.1519,174.9829,175.0724,73343.0
2024-05-23 11:45:00,176.12,176.2,176.07,176.18,79593.0,175.0624,175.142,175.0127,175.1221,79593.0
2024-05-23 11:50:00,176.19,176.37,176.17,176.36,69733.0,175.132,175.3109,175.1121,175.301,69733.0
2024-05-23 11:55:00,176.37,176.39,176.23,176.29,64491.0,175.3109,175.3308,175.1718,175.2314,64491.0
2024-05-23 12:00:00,176.29,176.37,176.2,176.21,62059.0,175.2314,175.3109,175.142,175.1519,62059.0
2024-05-23 12:05:00,176.22,176.23,176.04,176.13,57624.0,175.1618,175.1718,174.9829,175.0724,57624.0
2024-05-23 12:10:00,176.12,176.16,175.91,175.99,96935.0,175.0624,175.1022,174.8537,174.9332,96935.0
2024-05-23 12:15:00,175.98,176.02,175.9,176.01,63060.0,174.9233,174.963,174.8438,174.9531,63060.0
2024-05-23 12:20:00,176.0,176.19,175.92,175.95,69512.0,174.9432,175.132,174.8636,174.8935,69512.0
2024-05-23 12:25:00,175.93,175.99,175.9,175.95,41817.0,174.8736,174.9332,174.8438,174.8935,41817.0
2024-05-23 12:30:00,175.95,175.96,175.82,175.89,67980.0,174.8935,174.9034,174.7642,174.8338,67980.0
2024-05-23 12:35:00,175.89,175.89,175.79,175.79,59162.0,174.8338,174.8338,174.7344,174.7344,59162.0
2024-05-23 12:40:00,175.78,175.82,175.68,175.73,56080.0,174.7245,174.7642,174.6251,174.6748,56080.0
2024-05-23 12:45:00,175.73,175.74,175.36,175.41,93932.0,174.6748,174.6847,174.307,174.3567,93932.0
2024-05-23 12:50:00,175.39,175.43,175.17,175.26,97852.0,174.3368,174.3766,174.1182,174.2076,97852.0
2024-05-23 12:55:00,175.26,175.33,174.97,175.0,167188.0,174.2076,174.2772,173.9194,173.9492,167188.0
2024-05-23 13:00:00,175.0,175.09,174.85,174.93,131652.0,173.9492,174.0386,173.8001,173.8796,131652.0
2024-05-23 13:05:00,174.93,175.02,174.79,174.89,84731.0,173.8796,173.9691,173.7404,173.8398,84731.0
2024-05-23 13:10:00,174.89,175.03,174.88,174.99,98522.0,173.8398,173.979,173.8299,173.9392,98522.0
2024-05-23 13:15:00,174.98,175.06,174.77,174.83,102160.0,173.9293,174.0088,173.7206,173.7802,102160.0
2024-05-23 13:20:00,174.84,175.0,174.71,174.97,57125.0,173.7901,173.9492,173.6609,173.9194,57125.0
2024-05-23 13:25:00,174.96,174.97,174.77,174.87,63682.0,173.9094,173.9194,173.7206,173.82,63682.0
2024-05-23 13:30:00,174.88,174.9,174.72,174.78,61301.0,173.8299,173.8498,173.6709,173.7305,61301.0
2024-05-23 13:35:00,174.77,174.79,174.27,174.32,157367.0,173.7206,173.7404,173.2236,173.2733,157367.0
2024-05-23 13:40:00,174.33,174.52,173.97,174.07,149624.0,173.2832,173.4721,172.9254,173.0248,149624.0
2024-05-23 13:45:00,174.08,174.2,173.99,174.2,127417.0,173.0347,173.154,172.9452,173.154,127417.0
2024-05-23 13:50:00,174.2,174.35,174.09,174.19,113687.0,173.154,173.3031,173.0446,173.144,113687.0
2024-05-23 13:55:00,174.2,174.33,174.05,174.07,182207.0,173.154,173.2832,173.0049,173.0248,182207.0
2024-05-23 14:00:00,174.06,174.2,174.03,174.06,97188.0,173.0148,173.154,172.985,173.0148,97188.0
2024-05-23 14:05:00,174.06,174.11,173.8,173.87,210034.0,173.0148,173.0645,172.7564,172.826,210034.0
2024-05-23 14:10:00,173.87,173.95,173.74,173.83,90493.0,172.826,172.9055,172.6967,172.7862,90493.0
2024-05-23 14:15:00,173.85,174.07,173.56,173.59,121784.0,172.8061,173.0248,172.5178,172.5476,121784.0
2024-05-23 14:20:00,173.58,173.9,173.56,173.72,104533.0,172.5377,172.8558,172.5178,172.6769,104533.0
2024-05-23 14:25:00,173.73,174.1,173.71,173.97,101839.0,172.6868,173.0546,172.6669,172.9254,101839.0
2024-05-23 14:30:00,173.94,174.01,173.71,173.78,87714.0,172.8955,172.9651,172.6669,172.7365,87714.0
2024-05-23 14:35:00,173.78,173.86,173.67,173.84,96220.0,172.7365,172.816,172.6272,172.7961,96220.0
2024-05-23 14:40:00,173.83,173.89,173.53,173.59,165199.0,172.7862,172.8458,172.488,172.5476,165199.0
2024-05-23 14:45:00,173.6,173.7,173.33,173.34,159830.0,172.5576,172.657,172.2892,172.2991,159830.0
2024-05-23 14:50:00,173.33,173.44,173.24,173.3,121357.0,172.2892,172.3985,172.1997,172.2594,121357.0
2024-05-23 14:55:00,173.31,173.36,172.95,173.21,280116.0,172.2693,172.319,171.9115,172.1699,280116.0
2024-05-23 15:00:00,173.21,173.31,173.09,173.13,152154.0,172.1699,172.2693,172.0506,172.0904,152154.0
2024-05-23 15:05:00,173.14,173.31,173.01,173.29,145615.0,172.1003,172.2693,171.9711,172.2494,145615.0
2024-05-23 15:10:00,173.28,173.28,172.99,173.17,133722.0,172.2395,172.2395,171.9512,172.1302,133722.0
2024-05-23 15:15:00,173.16,173.42,173.09,173.28,171298.0,172.1202,172.3787,172.0506,172.2395,171298.0
2024-05-23 15:20:00,173.3,173.34,173.05,173.17,116617.0,172.2594,172.2991,172.0109,172.1302,116617.0
2024-05-23 15:25:00,173.17,173.24,173.05,173.2,164451.0,172.1302,172.1997,172.0109,172.16,164451.0
2024-05-23 15:30:00,173.2,173.45,173.18,173.45,179252.0,172.16,172.4085,172.1401,172.4085,179252.0
2024-05-23 15:35:00,173.45,173.6,173.33,173.49,167091.0,172.4085,172.5576,172.2892,172.4482,167091.0
2024-05-23 15:40:00,173.48,173.67,173.39,173.65,162738.0,172.4383,172.6272,172.3488,172.6073,162738.0
2024-05-23 15:45:00,173.65,173.69,173.48,173.63,144819.0,172.6073,172.647,172.4383,172.5874,144819.0
2024-05-23 15:50:00,173.63,173.78,173.23,173.49,292341.0,172.5874,172.7365,172.1898,172.4482,292341.0
2024-05-23 15:55:00,173.48,173.66,173.12,173.57,857307.0,172.4383,172.6172,172.0805,172.5278,857307.0
2024-05-24 09:30:00,174.98,175.68,174.88,175.41,818913.0,173.9293,174.6251,173.8299,174.3567,818913.0
2024-05-24 09:35:00,175.41,175.57,174.13,174.22,206385.0,174.3567,174.5157,173.0844,173.1739,206385.0
2024-05-24 09:40:00,174.22,174.82,174.22,174.7,208291.0,173.1739,173.7703,173.1739,173.651,208291.0
2024-05-24 09:45:00,174.7,174.88,174.1,174.14,156491.0,173.651,173.8299,173.0546,173.0943,156491.0
2024-05-24 09:50:00,174.16,174.38,173.9,173.94,199388.0,173.1142,173.3329,172.8558,172.8955,199388.0
2024-05-24 09:55:00,173.94,174.04,173.76,173.93,205711.0,172.8955,172.9949,172.7166,172.8856,205711.0
2024-05-24 10:00:00,173.96,174.37,173.91,173.97,234134.0,172.9154,173.323,172.8657,172.9254,234134.0
2024-05-24 10:05:00,173.96,174.29,173.65,174.27,229689.0,172.9154,173.2434,172.6073,173.2236,229689.0
2024-05-24 10:10:00,174.26,174.73,174.26,174.62,154264.0,173.2136,173.6808,173.2136,173.5715,154264.0
2024-05-24 10:15:00,174.63,174.79,174.53,174.62,113162.0,173.5814,173.7404,173.482,173.5715,113162.0
2024-05-24 10:20:00,174.63,174.74,174.42,174.46,105021.0,173.5814,173.6907,173.3727,173.4124,105021.0
2024-05-24 10:25:00,174.47,174.81,174.4,174.78,121584.0,173.4224,173.7603,173.3528,173.7305,121584.0
2024-05-24 10:30:00,174.79,174.91,174.65,174.89,109460.0,173.7404,173.8597,173.6013,173.8398,109460.0
2024-05-24 10:35:00,174.89,175.18,174.82,175.13,152713.0,173.8398,174.1281,173.7703,174.0784,152713.0
2024-05-24 10:40:00,175.13,175.22,174.82,174.82,147630.0,174.0784,174.1679,173.7703,173.7703,147630.0
2024-05-24 10:45:00,174.82,175.1,174.75,175.03,153092.0,173.7703,174.0486,173.7007,173.979,153092.0
2024-05-24 10:50:00,175.05,175.29,174.99,175.27,103837.0,173.9989,174.2374,173.9392,174.2176,103837.0
2024-05-24 10:55:00,175.28,175.4,175.26,175.27,119105.0,174.2275,174.3468,174.2076,174.2176,119105.0
2024-05-24 11:00:00,175.27,175.58,175.24,175.53,118930.0,174.2176,174.5257,174.1877,174.476,118930.0
2024-05-24 11:05:00,175.54,175.55,175.39,175.47,101380.0,174.4859,174.4959,174.3368,174.4164,101380.0
2024-05-24 11:10:00,175.46,175.76,175.45,175.68,128336.0,174.4064,174.7046,174.3965,174.6251,128336.0
2024-05-24 11:15:00,175.68,175.69,175.46,175.51,73514.0,174.6251,174.635,174.4064,174.4561,73514.0
2024-05-24 11:20:00,175.51,175.59,175.43,175.45,89773.0,174.4561,174.5356,174.3766,174.3965,89773.0
2024-05-24 11:25:00,175.45,175.48,175.28,175.38,93309.0,174.3965,174.4263,174.2275,174.3269,93309.0
2024-05-24 11:30:00,175.4,175.44,175.16,175.17,71482.0,174.3468,174.3865,174.1082,174.1182,71482.0
2024-05-24 11:35:00,175.17,175.25,174.96,174.98,128772.0,174.1182,174.1977,173.9094,173.9293,128772.0
2024-05-24 11:40:00,175.0,175.29,175.0,175.25,54670.0,173.9492,174.2374,173.9492,174.1977,54670.0
2024-05-24 11:45:00,175.26,175.26,175.12,175.14,49604.0,174.2076,174.2076,174.0685,174.0883,49604.0
2024-05-24 11:50:00,175.13,175.25,175.03,175.25,55999.0,174.0784,174.1977,173.979,174.1977,55999.0
2024-05-24 11:55:00,175.25,175.28,175.05,175.15,90494.0,174.1977,174.2275,173.9989,174.0983,90494.0
2024-05-24 12:00:00,175.16,175.22,175.1,175.15,46428.0,174.1082,174.1679,174.0486,174.0983,46428.0
2024-05-24 12:05:00,175.14,175.4,175.1,175.29,81812.0,174.0883,174.3468,174.0486,174.2374,81812.0
2024-05-24 12:10:00,175.28,175.46,175.26,175.39,104110.0,174.2275,174.4064,174.2076,174.3368,104110.0
2024-05-24 12:15:00,175.38,175.48,175.33,175.43,56054.0,174.3269,174.4263,174.2772,174.3766,56054.0
2024-05-24 12:20:00,175.46,175.48,175.28,175.32,95830.0,174.4064,174.4263,174.2275,174.2673,95830.0
2024-05-24 12:25:00,175.32,175.42,175.3,175.37,79565.0,174.2673,174.3667,174.2474,174.317,79565.0
2024-05-24 12:30:00,175.39,175.42,175.23,175.28,90010.0,174.3368,174.3667,174.1778,174.2275,90010.0
2024-05-24 12:35:00,175.28,175.31,175.09,175.12,71798.0,174.2275,174.2573,174.0386,174.0685,71798.0
2024-05-24 12:40:00,175.1,175.17,175.03,175.03,69145.0,174.0486,174.1182,173.979,173.979,69145.0
2024-05-24 12:45:00,175.03,175.15,175.03,175.14,66428.0,173.979,174.0983,173.979,174.0883,66428.0
2024-05-24 12:50:00,175.15,175.39,175.14,175.39,65980.0,174.0983,174.3368,174.0883,174.3368,65980.0
2024-05-24 12:55:00,175.38,175.4,175.18,175.25,44709.0,174.3269,174.3468,174.1281,174.1977,44709.0
2024-05-24 13:00:00,175.27,175.51,175.26,175.41,58226.0,174.2176,174.4561,174.2076,174.3567,58226.0
2024-05-24 13:05:00,175.43,175.45,175.35,175.4,40964.0,174.3766,174.3965,174.2971,174.3468,40964.0
2024-05-24 13:10:00,175.41,175.49,175.39,175.47,46017.0,174.3567,174.4362,174.3368,174.4164,46017.0
2024-05-24 13:15:00,175.48,175.49,175.36,175.41,35786.0,174.4263,174.4362,174.307,174.3567,35786.0
2024-05-24 13:20:00,175.42,175.45,175.25,175.36,59679.0,174.3667,174.3965,174.1977,174.307,59679.0
2024-05-24 13:25:00,175.38,175.45,175.35,175.36,62857.0,174.3269,174.3965,174.2971,174.307,62857.0
2024-05-24 13:30:00,175.37,175.38,175.25,175.33,30404.0,174.317,174.3269,174.1977,174.2772,30404.0
2024-05-24 13:35:00,175.33,175.44,175.3,175.4,32152.0,174.2772,174.3865,174.2474,174.3468,32152.0
2024-05-24 13:40:00,175.41,175.41,175.25,175.36,35563.0,174.3567,174.3567,174.1977,174.307,35563.0
2024-05-24 13:45:00,175.37,175.38,175.3,175.34,54575.0,174.317,174.3269,174.2474,174.2871,54575.0
2024-05-24 13:50:00,175.34,175.38,175.28,175.38,54350.0,174.2871,174.3269,174.2275,174.3269,54350.0
2024-05-24 13:55:00,175.37,175.45,175.33,175.34,44931.0,174.317,174.3965,174.2772,174.2871,44931.0
2024-05-24 14:00:00,175.34,175.62,175.34,175.57,96103.0,174.2871,174.5654,174.2871,174.5157,96103.0
2024-05-24 14:05:00,175.58,175.66,175.5,175.57,48942.0,174.5257,174.6052,174.4462,174.5157,48942.0
2024-05-24 14:10:00,175.58,175.6,175.47,175.58,60512.0,174.5257,174.5456,174.4164,174.5257,60512.0
2024-05-24 14:15:00,175.58,175.75,175.57,175.72,53209.0,174.5257,174.6947,174.5157,174.6648,53209.0
2024-05-24 14:20:00,175.73,175.77,175.56,175.56,71633.0,174.6748,174.7145,174.5058,174.5058,71633.0
2024-05-24 14:25:00,175.56,175.58,175.41,175.42,50336.0,174.5058,174.5257,174.3567,174.3667,50336.0
2024-05-24 14:30:00,175.43,175.43,175.27,175.33,53513.0,174.3766,174.3766,174.2176,174.2772,53513.0
2024-05-24 14:35:00,175.33,175.36,175.25,175.34,56473.0,174.2772,174.307,174.1977,174.2871,56473.0
2024-05-24 14:40:00,175.33,175.35,175.24,175.26,40682.0,174.2772,174.2971,174.1877,174.2076,40682.0
2024-05-24 14:45:00,175.26,175.36,175.21,175.33,35735.0,174.2076,174.307,174.1579,174.2772,35735.0
2024-05-24 14:50:00,175.33,175.39,175.16,175.17,54887.0,174.2772,174.3368,174.1082,174.1182,54887.0
2024-05-24 14:55:00,175.18,175.19,175.01,175.09,81323.0,174.1281,174.138,173.9591,174.0386,81323.0
2024-05-24 15:00:00,175.08,175.08,174.79,174.89,100626.0,174.0287,174.0287,173.7404,173.8398,100626.0
2024-05-24 15:05:00,174.89,175.07,174.88,175.04,74815.0,173.8398,174.0188,173.8299,173.9889,74815.0
2024-05-24 15:10:00,175.03,175.13,174.96,174.98,78612.0,173.979,174.0784,173.9094,173.9293,78612.0
2024-05-24 15:15:00,174.98,175.07,174.93,175.06,102632.0,173.9293,174.0188,173.8796,174.0088,102632.0
2024-05-24 15:20:00,175.06,175.08,174.94,174.99,67114.0,174.0088,174.0287,173.8895,173.9392,67114.0
2024-05-24 15:25:00,175.0,175.02,174.92,174.94,81283.0,173.9492,173.9691,173.8697,173.8895,81283.0
2024-05-24 15:30:00,174.93,175.1,174.9,175.06,98573.0,173.8796,174.0486,173.8498,174.0088,98573.0
2024-05-24 15:35:00,175.06,175.24,175.02,175.21,112215.0,174.0088,174.1877,173.9691,174.1579,112215.0
2024-05-24 15:40:00,175.21,175.26,175.08,175.17,126325.0,174.1579,174.2076,174.0287,174.1182,126325.0
2024-05-24 15:45:00,175.16,175.17,174.94,174.94,150923.0,174.1082,174.1182,173.8895,173.8895,150923.0
2024-05-24 15:50:00,174.94,175.15,174.83,175.02,309949.0,173.8895,174.0983,173.7802,173.9691,309949.0
2024-05-24 15:55:00,175.02,175.12,174.85,174.97,711917.0,173.9691,174.0685,173.8001,173.9194,711917.0
2024-05-28 09:30:00,174.45,177.05,174.36,176.72,1508595.0,173.4025,175.9869,173.313,175.6588,1508595.0
2024-05-28 09:35:00,176.69,177.27,176.49,176.66,672718.0,175.629,176.2055,175.4302,175.5992,672718.0
2024-05-28 09:40:00,176.68,176.81,175.49,175.54,286072.0,175.6191,175.7483,174.4362,174.4859,286072.0
2024-05-28 09:45:00,175.52,175.56,174.86,175.11,508899.0,174.466,174.5058,173.81,174.0585,508899.0
2024-05-28 09:50:00,175.11,175.29,174.79,174.95,260091.0,174.0585,174.2374,173.7404,173.8995,260091.0
2024-05-28 09:55:00,174.95,175.24,174.88,175.08,244627.0,173.8995,174.1877,173.8299,174.0287,244627.0
2024-05-28 10:00:00,175.08,175.56,174.92,175.5,320590.0,174.0287,174.5058,173.8697,174.4462,320590.0
2024-05-28 10:05:00,175.5,176.17,175.44,175.97,386929.0,174.4462,175.1121,174.3865,174.9133,386929.0
2024-05-28 10:10:00,175.99,176.15,175.9,175.91,188010.0,174.9332,175.0923,174.8438,174.8537,188010.0
2024-05-28 10:15:00,175.91,175.91,175.38,175.49,229243.0,174.8537,174.8537,174.3269,174.4362,229243.0
2024-05-28 10:20:00,175.51,175.57,175.21,175.43,202472.0,174.4561,174.5157,174.1579,174.3766,202472.0
2024-05-28 10:25:00,175.41,175.88,175.4,175.87,158895.0,174.3567,174.8239,174.3468,174.8139,158895.0
2024-05-28 10:30:00,175.86,176.03,175.75,175.98,141851.0,174.804,174.973,174.6947,174.9233,141851.0
2024-05-28 10:35:00,175.97,176.04,175.79,175.81,131765.0,174.9133,174.9829,174.7344,174.7543,131765.0
2024-05-28 10:40:00,175.81,176.14,175.74,176.09,194819.0,174.7543,175.0823,174.6847,175.0326,194819.0
2024-05-28 10:45:00,176.07,176.17,175.9,176.13,164049.0,175.0127,175.1121,174.8438,175.0724,164049.0
2024-05-28 10:50:00,176.11,176.32,176.02,176.3,189064.0,175.0525,175.2612,174.963,175.2414,189064.0
2024-05-28 10:55:00,176.31,176.44,176.23,176.39,159123.0,175.2513,175.3805,175.1718,175.3308,159123.0
2024-05-28 11:00:00,176.4,176.45,176.22,176.27,91479.0,175.3408,175.3905,175.1618,175.2115,91479.0
2024-05-28 11:05:00,176.27,176.31,176.14,176.25,116803.0,175.2115,175.2513,175.0823,175.1917,116803.0
2024-05-28 11:10:00,176.25,176.31,176.18,176.25,95341.0,175.1917,175.2513,175.1221,175.1917,95341.0
2024-05-28 11:15:00,176.25,176.29,176.11,176.28,83754.0,175.1917,175.2314,175.0525,175.2215,83754.0
2024-05-28 11:20:00,176.28,176.33,176.18,176.25,74149.0,175.2215,175.2712,175.1221,175.1917,74149.0
2024-05-28 11:25:00,176.25,176.26,176.16,176.21,100379.0,175.1917,175.2016,175.1022,175.1519,100379.0
2024-05-28 11:30:00,176.2,176.48,176.2,176.23,153446.0,175.142,175.4203,175.142,175.1718,153446.0
2024-05-28 11:35:00,176.24,176.33,176.19,176.24,87756.0,175.1817,175.2712,175.132,175.1817,87756.0
2024-05-28 11:40:00,176.23,176.31,176.22,176.31,70069.0,175.1718,175.2513,175.1618,175.2513,70069.0
2024-05-28 11:45:00,176.31,176.35,176.27,176.27,54252.0,175.2513,175.2911,175.2115,175.2115,54252.0
2024-05-28 11:50:00,176.27,176.36,176.26,176.3,100045.0,175.2115,175.301,175.2016,175.2414,100045.0
2024-05-28 11:55:00,176.3,176.62,176.29,176.55,126724.0,175.2414,175.5594,175.2314,175.4899,126724.0
2024-05-28 12:00:00,176.55,176.67,176.53,176.55,98856.0,175.4899,175.6091,175.47,175.4899,98856.0
2024-05-28 12:05:00,176.56,176.63,176.48,176.55,108853.0,175.4998,175.5694,175.4203,175.4899,108853.0
2024-05-28 12:10:00,176.56,176.76,176.55,176.75,101802.0,175.4998,175.6986,175.4899,175.6887,101802.0
2024-05-28 12:15:00,176.75,176.76,176.56,176.56,74832.0,175.6887,175.6986,175.4998,175.4998,74832.0
2024-05-28 12:20:00,176.56,176.7,176.54,176.57,105452.0,175.4998,175.639,175.4799,175.5097,105452.0
2024-05-28 12:25:00,176.56,176.57,176.31,176.45,67283.0,175.4998,175.5097,175.2513,175.3905,67283.0
2024-05-28 12:30:00,176.45,176.62,176.43,176.62,74384.0,175.3905,175.5594,175.3706,175.5594,74384.0
2024-05-28 12:35:00,176.61,176.68,176.54,176.58,51631.0,175.5495,175.6191,175.4799,175.5197,51631.0
2024-05-28 12:40:00,176.56,176.61,176.49,176.5,52251.0,175.4998,175.5495,175.4302,175.4402,52251.0
2024-05-28 12:45:00,176.5,176.59,176.39,176.43,42139.0,175.4402,175.5296,175.3308,175.3706,42139.0
2024-05-28 12:50:00,176.42,176.46,176.24,176.24,49750.0,175.3606,175.4004,175.1817,175.1817,49750.0
2024-05-28 12:55:00,176.23,176.23,175.98,176.08,51848.0,175.1718,175.1718,174.9233,175.0227,51848.0
2024-05-28 13:00:00,176.09,176.17,175.87,175.91,93540.0,175.0326,175.1121,174.8139,174.8537,93540.0
2024-05-28 13:05:00,175.92,176.14,175.92,176.12,80835.0,174.8636,175.0823,174.8636,175.0624,80835.0
2024-05-28 13:10:00,176.12,176.14,175.94,175.96,81176.0,175.0624,175.0823,174.8835,174.9034,81176.0
2024-05-28 13:15:00,175.96,176.05,175.95,176.04,75304.0,174.9034,174.9929,174.8935,174.9829,75304.0
2024-05-28 13:20:00,176.04,176.08,175.97,175.97,60079.0,174.9829,175.0227,174.9133,174.9133,60079.0
2024-05-28 13:25:00,175.96,176.01,175.86,175.97,52597.0,174.9034,174.9531,174.804,174.9133,52597.0
2024-05-28 13:30:00,175.97,176.08,175.91,176.0,53949.0,174.9133,175.0227,174.8537,174.9432,53949.0
2024-05-28 13:35:00,176.0,176.05,175.92,176.0,70498.0,174.9432,174.9929,174.8636,174.9432,70498.0
2024-05-28 13:40:00,176.0,176.02,175.95,176.01,58636.0,174.9432,174.963,174.8935,174.9531,58636.0
2024-05-28 13:45:00,176.02,176.07,175.83,175.95,122966.0,174.963,175.0127,174.7742,174.8935,122966.0
2024-05-28 13:50:00,175.94,176.2,175.89,176.1,90250.0,174.8835,175.142,174.8338,175.0426,90250.0
2024-05-28 13:55:00,176.09,176.1,175.99,176.09,77347.0,175.0326,175.0426,174.9332,175.0326,77347.0
2024-05-28 14:00:00,176.09,176.23,176.05,176.2,89896.0,175.0326,175.1718,174.9929,175.142,89896.0
2024-05-28 14:05:00,176.21,176.25,176.16,176.22,64188.0,175.1519,175.1917,175.1022,175.1618,64188.0
2024-05-28 14:10:00,176.22,176.29,176.13,176.17,64248.0,175.1618,175.2314,175.0724,175.1121,64248.0
2024-05-28 14:15:00,176.17,176.2,175.96,176.02,82143.0,175.1121,175.142,174.9034,174.963,82143.0
2024-05-28 14:20:00,176.02,176.03,175.93,175.98,68540.0,174.963,174.973,174.8736,174.9233,68540.0
2024-05-28 14:25:00,175.99,176.02,175.74,175.78,91973.0,174.9332,174.963,174.6847,174.7245,91973.0
2024-05-28 14:30:00,175.78,175.85,175.61,175.64,113977.0,174.7245,174.7941,174.5555,174.5853,113977.0
2024-05-28 14:35:00,175.62,175.63,175.37,175.49,84356.0,174.5654,174.5754,174.317,174.4362,84356.0
2024-05-28 14:40:00,175.48,175.69,175.47,175.67,249116.0,174.4263,174.635,174.4164,174.6151,249116.0
2024-05-28 14:45:00,175.67,175.81,175.62,175.81,84108.0,174.6151,174.7543,174.5654,174.7543,84108.0
2024-05-28 14:50:00,175.82,175.84,175.7,175.78,116061.0,174.7642,174.7841,174.645,174.7245,116061.0
2024-05-28 14:55:00,175.79,176.06,175.79,176.02,92877.0,174.7344,175.0028,174.7344,174.963,92877.0
2024-05-28 15:00:00,176.02,176.11,175.9,175.94,68511.0,174.963,175.0525,174.8438,174.8835,68511.0
2024-05-28 15:05:00,175.95,176.06,175.92,175.97,64536.0,174.8935,175.0028,174.8636,174.9133,64536.0
2024-05-28 15:10:00,175.97,175.99,175.88,175.96,89549.0,174.9133,174.9332,174.8239,174.9034,89549.0
2024-05-28 15:15:00,175.97,175.97,175.85,175.85,76986.0,174.9133,174.9133,174.7941,174.7941,76986.0
2024-05-28 15:20:00,175.84,175.88,175.73,175.86,91283.0,174.7841,174.8239,174.6748,174.804,91283.0
2024-05-28 15:25:00,175.87,175.98,175.73,175.77,91254.0,174.8139,174.9233,174.6748,174.7145,91254.0
2024-05-28 15:30:00,175.77,176.01,175.76,175.92,138141.0,174.7145,174.9531,174.7046,174.8636,138141.0
2024-05-28 15:35:00,175.91,176.01,175.85,175.94,103512.0,174.8537,174.9531,174.7941,174.8835,103512.0
2024-05-28 15:40:00,175.93,176.04,175.92,175.97,114263.0,174.8736,174.9829,174.8636,174.9133,114263.0
2024-05-28 15:45:00,175.97,176.02,175.92,175.97,119229.0,174.9133,174.963,174.8636,174.9133,119229.0
2024-05-28 15:50:00,175.97,176.22,175.92,175.96,279256.0,174.9133,175.1618,174.8636,174.9034,279256.0
2024-05-28 15:55:00,175.97,176.44,175.96,176.44,923464.0,174.9133,175.3805,174.9034,175.3805,923464.0
2024-05-29 09:30:00,175.36,176.28,175.09,176.02,746373.0,174.307,175.2215,174.0386,174.963,746373.0
2024-05-29 09:35:00,175.99,176.05,174.72,175.21,364342.0,174.9332,174.9929,173.6709,174.1579,364342.0
2024-05-29 09:40:00,175.23,175.52,175.01,175.33,210379.0,174.1778,174.466,173.9591,174.2772,210379.0
2024-05-29 09:45:00,175.35,175.88,175.35,175.63,226835.0,174.2971,174.8239,174.2971,174.5754,226835.0
2024-05-29 09:50:00,175.63,176.53,175.61,176.28,475362.0,174.5754,175.47,174.5555,175.2215,475362.0
2024-05-29 09:55:00,176.27,176.38,175.95,175.99,156860.0,175.2115,175.3209,174.8935,174.9332,156860.0
2024-05-29 10:00:00,175.99,176.01,175.63,175.64,117462.0,174.9332,174.9531,174.5754,174.5853,117462.0
2024-05-29 10:05:00,175.64,175.8,175.54,175.75,203853.0,174.5853,174.7444,174.4859,174.6947,203853.0
2024-05-29 10:10:00,175.74,176.39,175.74,176.24,208510.0,174.6847,175.3308,174.6847,175.1817,208510.0
2024-05-29 10:15:00,176.25,176.45,176.12,176.37,155604.0,175.1917,175.3905,175.0624,175.3109,155604.0
2024-05-29 10:20:00,176.37,176.7,176.3,176.7,331249.0,175.3109,175.639,175.2414,175.639,331249.0
2024-05-29 10:25:00,176.7,176.72,176.34,176.35,145505.0,175.639,175.6588,175.2811,175.2911,145505.0
2024-05-29 10:30:00,176.36,176.43,176.24,176.37,149721.0,175.301,175.3706,175.1817,175.3109,149721.0
2024-05-29 10:35:00,176.34,176.36,176.17,176.22,81538.0,175.2811,175.301,175.1121,175.1618,81538.0
2024-05-29 10:40:00,176.22,176.33,176.09,176.27,92285.0,175.1618,175.2712,175.0326,175.2115,92285.0
2024-05-29 10:45:00,176.28,176.39,176.0,176.16,82645.0,175.2215,175.3308,174.9432,175.1022,82645.0
2024-05-29 10:50:00,176.16,176.33,176.05,176.28,106059.0,175.1022,175.2712,174.9929,175.2215,106059.0
2024-05-29 10:55:00,176.29,176.4,176.24,176.39,98861.0,175.2314,175.3408,175.1817,175.3308,98861.0
2024-05-29 11:00:00,176.38,176.54,176.37,176.52,132985.0,175.3209,175.4799,175.3109,175.46,132985.0
2024-05-29 11:05:00,176.52,176.57,176.13,176.17,118595.0,175.46,175.5097,175.0724,175.1121,118595.0
2024-05-29 11:10:00,176.17,176.34,176.16,176.21,137655.0,175.1121,175.2811,175.1022,175.1519,137655.0
2024-05-29 11:15:00,176.21,176.29,176.09,176.21,126975.0,175.1519,175.2314,175.0326,175.1519,126975.0
2024-05-29 11:20:00,176.22,176.27,176.04,176.26,153391.0,175.1618,175.2115,174.9829,175.2016,153391.0
2024-05-29 11:25:00,176.25,176.47,176.2,176.34,129681.0,175.1917,175.4103,175.142,175.2811,129681.0
2024-05-29 11:30:00,176.32,176.37,176.17,176.23,92788.0,175.2612,175.3109,175.1121,175.1718,92788.0
2024-05-29 11:35:00,176.22,176.34,176.15,176.16,78718.0,175.1618,175.2811,175.0923,175.1022,78718.0
2024-05-29 11:40:00,176.16,176.22,176.06,176.19,67913.0,175.1022,175.1618,175.0028,175.132,67913.0
2024-05-29 11:45:00,176.18,176.19,175.87,175.95,103016.0,175.1221,175.132,174.8139,174.8935,103016.0
2024-05-29 11:50:00,175.98,176.07,175.94,176.06,88364.0,174.9233,175.0127,174.8835,175.0028,88364.0
2024-05-29 11:55:00,176.06,176.19,176.03,176.17,110238.0,175.0028,175.132,174.973,175.1121,110238.0
2024-05-29 12:00:00,176.17,176.18,176.08,176.15,97372.0,175.1121,175.1221,175.0227,175.0923,97372.0
2024-05-29 12:05:00,176.15,176.28,176.12,176.26,140821.0,175.0923,175.2215,175.0624,175.2016,140821.0
2024-05-29 12:10:00,176.26,176.35,176.14,176.15,138935.0,175.2016,175.2911,175.0823,175.0923,138935.0
2024-05-29 12:15:00,176.16,176.42,176.11,176.36,97217.0,175.1022,175.3606,175.0525,175.301,97217.0
2024-05-29 12:20:00,176.36,176.48,176.25,176.33,87214.0,175.301,175.4203,175.1917,175.2712,87214.0
2024-05-29 12:25:00,176.34,176.5,176.33,176.43,69603.0,175.2811,175.4402,175.2712,175.3706,69603.0
2024-05-29 12:30:00,176.43,176.53,176.36,176.51,72416.0,175.3706,175.47,175.301,175.4501,72416.0
2024-05-29 12:35:00,176.52,176.79,176.48,176.72,187916.0,175.46,175.7284,175.4203,175.6588,187916.0
2024-05-29 12:40:00,176.72,176.74,176.54,176.63,132473.0,175.6588,175.6787,175.4799,175.5694,132473.0
2024-05-29 12:45:00,176.64,176.77,176.63,176.71,112722.0,175.5793,175.7085,175.5694,175.6489,112722.0
2024-05-29 12:50:00,176.72,176.82,176.62,176.78,90517.0,175.6588,175.7582,175.5594,175.7185,90517.0
2024-05-29 12:55:00,176.79,176.84,176.69,176.76,127983.0,175.7284,175.7781,175.629,175.6986,127983.0
2024-05-29 13:00:00,176.75,176.75,176.51,176.7,109074.0,175.6887,175.6887,175.4501,175.639,109074.0
2024-05-29 13:05:00,176.7,176.82,176.62,176.67,131208.0,175.639,175.7582,175.5594,175.6091,131208.0
2024-05-29 13:10:00,176.68,176.74,176.37,176.38,116999.0,175.6191,175.6787,175.3109,175.3209,116999.0
2024-05-29 13:15:00,176.37,176.62,176.34,176.55,103511.0,175.3109,175.5594,175.2811,175.4899,103511.0
2024-05-29 13:20:00,176.55,176.64,176.49,176.53,64750.0,175.4899,175.5793,175.4302,175.47,64750.0
2024-05-29 13:25:00,176.53,176.68,176.49,176.66,55178.0,175.47,175.6191,175.4302,175.5992,55178.0
2024-05-29 13:30:00,176.66,176.69,176.51,176.52,71378.0,175.5992,175.629,175.4501,175.46,71378.0
2024-05-29 13:35:00,176.51,176.55,176.44,176.49,67575.0,175.4501,175.4899,175.3805,175.4302,67575.0
2024-05-29 13:40:00,176.5,176.53,176.39,176.45,62076.0,175.4402,175.47,175.3308,175.3905,62076.0
2024-05-29 13:45:00,176.45,176.49,176.34,176.36,56691.0,175.3905,175.4302,175.2811,175.301,56691.0
2024-05-29 13:50:00,176.36,176.61,176.36,176.6,103042.0,175.301,175.5495,175.301,175.5396,103042.0
2024-05-29 13:55:00,176.6,176.63,176.46,176.59,133744.0,175.5396,175.5694,175.4004,175.5296,133744.0
2024-05-29 14:00:00,176.6,176.68,176.55,176.64,58969.0,175.5396,175.6191,175.4899,175.5793,58969.0
2024-05-29 14:05:00,176.65,176.65,176.56,176.58,65529.0,175.5893,175.5893,175.4998,175.5197,65529.0
2024-05-29 14:10:00,176.58,176.61,176.47,176.53,66647.0,175.5197,175.5495,175.4103,175.47,66647.0
2024-05-29 14:15:00,176.52,176.54,176.4,176.47,63206.0,175.46,175.4799,175.3408,175.4103,63206.0
2024-05-29 14:20:00,176.48,176.52,176.38,176.49,56005.0,175.4203,175.46,175.3209,175.4302,56005.0
2024-05-29 14:25:00,176.49,176.51,176.39,176.41,42455.0,175.4302,175.4501,175.3308,175.3507,42455.0
2024-05-29 14:30:00,176.4,176.42,176.19,176.21,100173.0,175.3408,175.3606,175.132,175.1519,100173.0
2024-05-29 14:35:00,176.21,176.26,176.01,176.05,51293.0,175.1519,175.2016,174.9531,174.9929,51293.0
2024-05-29 14:40:00,176.04,176.24,176.03,176.12,42986.0,174.9829,175.1817,174.973,175.0624,42986.0
2024-05-29 14:45:00,176.11,176.11,175.9,175.96,69441.0,175.0525,175.0525,174.8438,174.9034,69441.0
2024-05-29 14:50:00,175.94,175.99,175.84,175.94,73434.0,174.8835,174.9332,174.7841,174.8835,73434.0
2024-05-29 14:55:00,175.94,176.0,175.87,175.91,78265.0,174.8835,174.9432,174.8139,174.8537,78265.0
2024-05-29 15:00:00,175.9,175.99,175.9,175.92,59738.0,174.8438,174.9332,174.8438,174.8636,59738.0
2024-05-29 15:05:00,175.92,176.01,175.86,175.96,81487.0,174.8636,174.9531,174.804,174.9034,81487.0
2024-05-29 15:10:00,175.97,176.04,175.89,176.02,93321.0,174.9133,174.9829,174.8338,174.963,93321.0
2024-05-29 15:15:00,176.03,176.06,175.96,176.03,86228.0,174.973,175.0028,174.9034,174.973,86228.0
2024-05-29 15:20:00,176.03,176.32,176.02,176.31,83751.0,174.973,175.2612,174.963,175.2513,83751.0
2024-05-29 15:25:00,176.31,176.44,176.28,176.31,126913.0,175.2513,175.3805,175.2215,175.2513,126913.0
2024-05-29 15:30:00,176.31,176.42,176.31,176.38,102639.0,175.2513,175.3606,175.2513,175.3209,102639.0
2024-05-29 15:35:00,176.39,176.55,176.32,176.34,108549.0,175.3308,175.4899,175.2612,175.2811,108549.0
2024-05-29 15:40:00,176.34,176.39,176.18,176.2,88824.0,175.2811,175.3308,175.1221,175.142,88824.0
2024-05-29 15:45:00,176.19,176.28,176.14,176.19,103122.0,175.132,175.2215,175.0823,175.132,103122.0
2024-05-29 15:50:00,176.18,176.27,175.91,175.94,267092.0,175.1221,175.2115,174.8537,174.8835,267092.0
2024-05-29 15:55:00,175.94,175.98,175.65,175.91,971157.0,174.8835,174.9233,174.5953,174.8537,971157.0
2024-05-30 09:30:00,175.2,175.22,173.96,174.0,597560.0,174.148,174.1679,172.9154,172.9552,597560.0
2024-05-30 09:35:00,174.02,174.55,173.89,174.39,210979.0,172.9751,173.5019,172.8458,173.3428,210979.0
2024-05-30 09:40:00,174.38,174.62,173.99,174.56,271380.0,173.3329,173.5715,172.9452,173.5118,271380.0
2024-05-30 09:45:00,174.57,174.78,174.33,174.45,223038.0,173.5218,173.7305,173.2832,173.4025,223038.0
2024-05-30 09:50:00,174.43,174.52,174.21,174.36,160565.0,173.3826,173.4721,173.1639,173.313,160565.0
2024-05-30 09:55:00,174.35,174.49,174.09,174.24,208232.0,173.3031,173.4422,173.0446,173.1937,208232.0
2024-05-30 10:00:00,174.25,174.33,174.11,174.16,221313.0,173.2037,173.2832,173.0645,173.1142,221313.0
2024-05-30 10:05:00,174.12,174.14,173.56,173.59,250191.0,173.0745,173.0943,172.5178,172.5476,250191.0
2024-05-30 10:10:00,173.59,173.61,173.09,173.4,256576.0,172.5476,172.5675,172.0506,172.3588,256576.0
2024-05-30 10:15:00,173.39,173.41,172.8,172.82,289371.0,172.3488,172.3687,171.7624,171.7823,289371.0
2024-05-30 10:20:00,172.82,173.0,172.73,172.84,243244.0,171.7823,171.9612,171.6928,171.8021,243244.0
2024-05-30 10:25:00,172.84,173.33,172.79,173.18,223713.0,171.8021,172.2892,171.7524,172.1401,223713.0
2024-05-30 10:30:00,173.17,173.19,172.76,172.85,151685.0,172.1302,172.15,171.7226,171.8121,151685.0
2024-05-30 10:35:00,172.84,173.29,172.82,173.25,160088.0,171.8021,172.2494,171.7823,172.2097,160088.0
2024-05-30 10:40:00,173.24,173.24,172.86,172.89,168527.0,172.1997,172.1997,171.822,171.8518,168527.0
2024-05-30 10:45:00,172.89,173.21,172.87,173.13,137280.0,171.8518,172.1699,171.832,172.0904,137280.0
2024-05-30 10:50:00,173.14,173.32,172.87,172.95,111732.0,172.1003,172.2793,171.832,171.9115,111732.0
2024-05-30 10:55:00,172.94,173.21,172.94,173.12,100871.0,171.9015,172.1699,171.9015,172.0805,100871.0
2024-05-30 11:00:00,173.13,173.4,173.02,173.14,99997.0,172.0904,172.3588,171.9811,172.1003,99997.0
2024-05-30 11:05:00,173.14,173.4,173.11,173.31,133789.0,172.1003,172.3588,172.0705,172.2693,133789.0
2024-05-30 11:10:00,173.31,173.34,172.8,172.8,140874.0,172.2693,172.2991,171.7624,171.7624,140874.0
2024-05-30 11:15:00,172.8,173.0,172.76,172.93,215261.0,171.7624,171.9612,171.7226,171.8916,215261.0
2024-05-30 11:20:00,172.94,172.97,172.67,172.89,202298.0,171.9015,171.9314,171.6332,171.8518,202298.0
2024-05-30 11:25:00,172.9,172.97,172.79,172.93,84944.0,171.8618,171.9314,171.7524,171.8916,84944.0
2024-05-30 11:30:00,172.92,173.15,172.87,173.13,120794.0,171.8817,172.1103,171.832,172.0904,120794.0
2024-05-30 11:35:00,173.14,173.2,173.03,173.06,70580.0,172.1003,172.16,171.991,172.0208,70580.0
2024-05-30 11:40:00,173.05,173.2,172.98,173.09,74392.0,172.0109,172.16,171.9413,172.0506,74392.0
2024-05-30 11:45:00,173.09,173.14,172.98,173.05,83582.0,172.0506,172.1003,171.9413,172.0109,83582.0
2024-05-30 11:50:00,173.06,173.18,172.92,173.05,82397.0,172.0208,172.1401,171.8817,172.0109,82397.0
2024-05-30 11:55:00,173.06,173.06,172.92,172.93,68133.0,172.0208,172.0208,171.8817,171.8916,68133.0
2024-05-30 12:00:00,172.92,173.05,172.82,172.86,89605.0,171.8817,172.0109,171.7823,171.822,89605.0
2024-05-30 12:05:00,172.87,172.92,172.73,172.78,101636.0,171.832,171.8817,171.6928,171.7425,101636.0
2024-05-30 12:10:00,172.77,172.87,172.7,172.73,108604.0,171.7326,171.832,171.663,171.6928,108604.0
2024-05-30 12:15:00,172.74,173.09,172.74,173.02,87640.0,171.7027,172.0506,171.7027,171.9811,87640.0
2024-05-30 12:20:00,173.03,173.19,173.02,173.04,87575.0,171.991,172.15,171.9811,172.0009,87575.0
2024-05-30 12:25:00,173.03,173.06,172.75,172.76,51123.0,171.991,172.0208,171.7127,171.7226,51123.0
2024-05-30 12:30:00,172.76,172.82,172.65,172.8,101079.0,171.7226,171.7823,171.6133,171.7624,101079.0
2024-05-30 12:35:00,172.8,172.86,172.73,172.76,96484.0,171.7624,171.822,171.6928,171.7226,96484.0
2024-05-30 12:40:00,172.77,172.82,172.61,172.73,77835.0,171.7326,171.7823,171.5735,171.6928,77835.0
2024-05-30 12:45:00,172.74,172.98,172.74,172.95,78492.0,171.7027,171.9413,171.7027,171.9115,78492.0
2024-05-30 12:50:00,172.95,173.0,172.85,172.91,66557.0,171.9115,171.9612,171.8121,171.8717,66557.0
2024-05-30 12:55:00,172.92,173.02,172.85,173.0,53926.0,171.8817,171.9811,171.8121,171.9612,53926.0
2024-05-30 13:00:00,173.0,173.21,172.92,173.0,61023.0,171.9612,172.1699,171.8817,171.9612,61023.0
2024-05-30 13:05:00,173.0,173.2,173.0,173.09,66048.0,171.9612,172.16,171.9612,172.0506,66048.0
2024-05-30 13:10:00,173.09,173.37,173.08,173.28,131453.0,172.0506,172.329,172.0407,172.2395,131453.0
2024-05-30 13:15:00,173.28,173.35,173.18,173.18,57528.0,172.2395,172.3091,172.1401,172.1401,57528.0
2024-05-30 13:20:00,173.19,173.26,173.06,173.2,64276.0,172.15,172.2196,172.0208,172.16,64276.0
2024-05-30 13:25:00,173.21,173.27,173.13,173.25,88226.0,172.1699,172.2296,172.0904,172.2097,88226.0
2024-05-30 13:30:00,173.25,173.32,173.21,173.23,105161.0,172.2097,172.2793,172.1699,172.1898,105161.0
2024-05-30 13:35:00,173.23,173.38,173.18,173.34,85845.0,172.1898,172.3389,172.1401,172.2991,85845.0
2024-05-30 13:40:00,173.34,173.4,173.25,173.27,55544.0,172.2991,172.3588,172.2097,172.2296,55544.0
2024-05-30 13:45:00,173.27,173.3,173.01,173.05,73225.0,172.2296,172.2594,171.9711,172.0109,73225.0
2024-05-30 13:50:00,173.05,173.12,173.0,173.11,70590.0,172.0109,172.0805,171.9612,172.0705,70590.0
2024-05-30 13:55:00,173.11,173.12,173.01,173.09,73003.0,172.0705,172.0805,171.9711,172.0506,73003.0
2024-05-30 14:00:00,173.1,173.17,173.02,173.02,78996.0,172.0606,172.1302,171.9811,171.9811,78996.0
2024-05-30 14:05:00,173.02,173.17,172.99,173.09,80794.0,171.9811,172.1302,171.9512,172.0506,80794.0
2024-05-30 14:10:00,173.08,173.08,172.95,172.97,82622.0,172.0407,172.0407,171.9115,171.9314,82622.0
2024-05-30 14:15:00,172.96,173.03,172.78,172.95,93809.0,171.9214,171.991,171.7425,171.9115,93809.0
2024-05-30 14:20:00,172.95,173.02,172.81,172.83,73489.0,171.9115,171.9811,171.7723,171.7922,73489.0
2024-05-30 14:25:00,172.83,172.83,172.7,172.73,103969.0,171.7922,171.7922,171.663,171.6928,103969.0
2024-05-30 14:30:00,172.73,172.85,172.72,172.82,102728.0,171.6928,171.8121,171.6829,171.7823,102728.0
2024-05-30 14:35:00,172.83,172.91,172.72,172.9,85359.0,171.7922,171.8717,171.6829,171.8618,85359.0
2024-05-30 14:40:00,172.89,172.92,172.73,172.73,105082.0,171.8518,171.8817,171.6928,171.6928,105082.0
2024-05-30 14:45:00,172.73,172.73,172.38,172.39,154893.0,171.6928,171.6928,171.3449,171.3548,154893.0
2024-05-30 14:50:00,172.39,172.45,172.18,172.22,161186.0,171.3548,171.4145,171.1461,171.1859,161186.0
2024-05-30 14:55:00,172.22,172.41,172.15,172.39,146979.0,171.1859,171.3747,171.1163,171.3548,146979.0
2024-05-30 15:00:00,172.39,172.42,172.13,172.29,156289.0,171.3548,171.3847,171.0964,171.2554,156289.0
2024-05-30 15:05:00,172.28,172.34,172.07,172.08,140803.0,171.2455,171.3051,171.0368,171.0467,140803.0
2024-05-30 15:10:00,172.08,172.12,171.96,172.08,192223.0,171.0467,171.0865,170.9274,171.0467,192223.0
2024-05-30 15:15:00,172.08,172.27,172.07,172.16,128176.0,171.0467,171.2356,171.0368,171.1262,128176.0
2024-05-30 15:20:00,172.16,172.31,172.07,172.13,165674.0,171.1262,171.2753,171.0368,171.0964,165674.0
2024-05-30 15:25:00,172.12,172.32,172.04,172.2,124854.0,171.0865,171.2853,171.0069,171.166,124854.0
2024-05-30 15:30:00,172.2,172.25,171.94,171.94,115471.0,171.166,171.2157,170.9075,170.9075,115471.0
2024-05-30 15:35:00,171.93,172.01,171.79,171.99,134599.0,170.8976,170.9771,170.7584,170.9572,134599.0
2024-05-30 15:40:00,171.99,172.22,171.9,172.18,176467.0,170.9572,171.1859,170.8678,171.1461,176467.0
2024-05-30 15:45:00,172.18,172.21,171.87,172.0,242137.0,171.1461,171.1759,170.838,170.9672,242137.0
2024-05-30 15:50:00,172.0,172.49,171.9,172.24,378040.0,170.9672,171.4542,170.8678,171.2057,378040.0
2024-05-30 15:55:00,172.24,172.56,171.97,172.11,1255929.0,171.2057,171.5238,170.9374,171.0765,1255929.0
2024-05-31 09:30:00,171.86,173.06,171.66,171.94,630631.0,170.828,172.0208,170.6292,170.9075,630631.0
2024-05-31 09:35:00,171.96,171.99,171.48,171.96,258058.0,170.9274,170.9572,170.4503,170.9274,258058.0
2024-05-31 09:40:00,171.97,172.11,171.38,171.62,184211.0,170.9374,171.0765,170.3509,170.5895,184211.0
2024-05-31 09:45:00,171.61,171.74,171.25,171.7,183799.0,170.5795,170.7087,170.2217,170.669,183799.0
2024-05-31 09:50:00,171.73,171.91,171.5,171.51,172846.0,170.6988,170.8777,170.4702,170.4801,172846.0
2024-05-31 09:55:00,171.54,171.72,171.31,171.41,242949.0,170.5099,170.6889,170.2813,170.3807,242949.0
2024-05-31 10:00:00,171.39,171.59,171.26,171.48,190128.0,170.3608,170.5596,170.2316,170.4503,190128.0
2024-05-31 10:05:00,171.47,171.97,171.46,171.93,250034.0,170.4404,170.9374,170.4304,170.8976,250034.0
2024-05-31 10:10:00,171.94,171.99,171.67,171.76,164672.0,170.9075,170.9572,170.6392,170.7286,164672.0
2024-05-31 10:15:00,171.74,171.79,171.21,171.28,186397.0,170.7087,170.7584,170.1819,170.2515,186397.0
2024-05-31 10:20:00,171.28,171.6,171.09,171.22,122867.0,170.2515,170.5696,170.0627,170.1919,122867.0
2024-05-31 10:25:00,171.22,171.33,170.87,170.99,174420.0,170.1919,170.3012,169.844,169.9633,174420.0
2024-05-31 10:30:00,170.96,170.96,170.32,170.49,338094.0,169.9334,169.9334,169.2973,169.4663,338094.0
2024-05-31 10:35:00,170.49,170.78,170.41,170.52,206415.0,169.4663,169.7545,169.3867,169.4961,206415.0
2024-05-31 10:40:00,170.52,170.76,170.35,170.47,148482.0,169.4961,169.7346,169.3271,169.4464,148482.0
2024-05-31 10:45:00,170.48,170.67,170.44,170.48,116951.0,169.4563,169.6452,169.4166,169.4563,116951.0
2024-05-31 10:50:00,170.49,170.64,170.29,170.51,124080.0,169.4663,169.6154,169.2675,169.4861,124080.0
2024-05-31 10:55:00,170.51,170.88,170.45,170.74,114787.0,169.4861,169.8539,169.4265,169.7148,114787.0
2024-05-31 11:00:00,170.75,170.81,170.47,170.53,133363.0,169.7247,169.7843,169.4464,169.506,133363.0
2024-05-31 11:05:00,170.56,170.71,170.31,170.49,108323.0,169.5358,169.6849,169.2873,169.4663,108323.0
2024-05-31 11:10:00,170.5,170.55,170.02,170.03,128304.0,169.4762,169.5259,168.9991,169.009,128304.0
2024-05-31 11:15:00,170.02,170.18,169.91,170.16,303475.0,168.9991,169.1581,168.8897,169.1382,303475.0
2024-05-31 11:20:00,170.16,170.18,169.78,169.85,161601.0,169.1382,169.1581,168.7605,168.8301,161601.0
2024-05-31 11:25:00,169.85,170.25,169.83,170.22,121991.0,168.8301,169.2277,168.8102,169.1979,121991.0
2024-05-31 11:30:00,170.21,170.22,169.98,170.14,160282.0,169.1879,169.1979,168.9593,169.1184,160282.0
2024-05-31 11:35:00,170.14,170.2,169.8,169.81,166746.0,169.1184,169.178,168.7804,168.7903,166746.0
2024-05-31 11:40:00,169.81,170.1,169.79,169.95,117347.0,168.7903,169.0786,168.7705,168.9295,117347.0
2024-05-31 11:45:00,169.94,170.04,169.89,169.94,151771.0,168.9196,169.019,168.8699,168.9196,151771.0
2024-05-31 11:50:00,169.94,170.05,169.83,169.91,73584.0,168.9196,169.0289,168.8102,168.8897,73584.0
2024-05-31 11:55:00,169.91,170.06,169.88,169.95,173076.0,168.8897,169.0388,168.8599,168.9295,173076.0
2024-05-31 12:00:00,169.96,170.2,169.95,170.07,79707.0,168.9394,169.178,168.9295,169.0488,79707.0
2024-05-31 12:05:00,170.08,170.19,169.98,170.17,72114.0,169.0587,169.1681,168.9593,169.1482,72114.0
2024-05-31 12:10:00,170.18,170.21,169.95,169.96,87493.0,169.1581,169.1879,168.9295,168.9394,87493.0
2024-05-31 12:15:00,169.96,169.99,169.75,169.81,118714.0,168.9394,168.9693,168.7307,168.7903,118714.0
2024-05-31 12:20:00,169.8,169.82,169.44,169.59,137053.0,168.7804,168.8003,168.4226,168.5717,137053.0
2024-05-31 12:25:00,169.58,169.66,169.52,169.59,102612.0,168.5617,168.6412,168.5021,168.5717,102612.0
2024-05-31 12:30:00,169.59,169.78,169.57,169.69,78055.0,168.5717,168.7605,168.5518,168.6711,78055.0
2024-05-31 12:35:00,169.7,169.98,169.67,169.97,60328.0,168.681,168.9593,168.6512,168.9494,60328.0
2024-05-31 12:40:00,169.97,170.14,169.86,169.96,121317.0,168.9494,169.1184,168.84,168.9394,121317.0
2024-05-31 12:45:00,169.95,170.08,169.85,170.0,76070.0,168.9295,169.0587,168.8301,168.9792,76070.0
2024-05-31 12:50:00,170.0,170.11,169.9,170.03,44022.0,168.9792,169.0885,168.8798,169.009,44022.0
2024-05-31 12:55:00,170.02,170.11,169.97,170.1,50496.0,168.9991,169.0885,168.9494,169.0786,50496.0
2024-05-31 13:00:00,170.09,170.33,170.09,170.11,86993.0,169.0687,169.3072,169.0687,169.0885,86993.0
2024-05-31 13:05:00,170.1,170.19,170.01,170.13,66043.0,169.0786,169.1681,168.9891,169.1084,66043.0
2024-05-31 13:10:00,170.12,170.31,170.03,170.3,77953.0,169.0985,169.2873,169.009,169.2774,77953.0
2024-05-31 13:15:00,170.29,170.58,170.29,170.36,142202.0,169.2675,169.5557,169.2675,169.337,142202.0
2024-05-31 13:20:00,170.36,170.46,170.26,170.38,89083.0,169.337,169.4364,169.2376,169.3569,89083.0
2024-05-31 13:25:00,170.38,170.4,170.2,170.28,56676.0,169.3569,169.3768,169.178,169.2575,56676.0
2024-05-31 13:30:00,170.28,170.35,170.2,170.32,50378.0,169.2575,169.3271,169.178,169.2973,50378.0
2024-05-31 13:35:00,170.33,170.36,170.19,170.19,58914.0,169.3072,169.337,169.1681,169.1681,58914.0
2024-05-31 13:40:00,170.2,170.28,170.13,170.24,60039.0,169.178,169.2575,169.1084,169.2178,60039.0
2024-05-31 13:45:00,170.23,170.35,170.23,170.32,67434.0,169.2078,169.3271,169.2078,169.2973,67434.0
2024-05-31 13:50:00,170.33,170.4,170.11,170.38,128354.0,169.3072,169.3768,169.0885,169.3569,128354.0
2024-05-31 13:55:00,170.37,170.49,170.36,170.44,81729.0,169.347,169.4663,169.337,169.4166,81729.0
2024-05-31 14:00:00,170.46,170.47,170.24,170.26,56430.0,169.4364,169.4464,169.2178,169.2376,56430.0
2024-05-31 14:05:00,170.26,170.31,170.13,170.14,66612.0,169.2376,169.2873,169.1084,169.1184,66612.0
2024-05-31 14:10:00,170.15,170.29,170.1,170.12,58570.0,169.1283,169.2675,169.0786,169.0985,58570.0
2024-05-31 14:15:00,170.13,170.3,170.13,170.27,50340.0,169.1084,169.2774,169.1084,169.2476,50340.0
2024-05-31 14:20:00,170.26,170.32,170.21,170.28,36743.0,169.2376,169.2973,169.1879,169.2575,36743.0
2024-05-31 14:25:00,170.27,170.3,170.1,170.12,42180.0,169.2476,169.2774,169.0786,169.0985,42180.0
2024-05-31 14:30:00,170.13,170.21,170.06,170.1,83341.0,169.1084,169.1879,169.0388,169.0786,83341.0
2024-05-31 14:35:00,170.11,170.39,170.11,170.27,343076.0,169.0885,169.3669,169.0885,169.2476,343076.0
2024-05-31 14:40:00,170.27,170.69,170.25,170.68,225663.0,169.2476,169.6651,169.2277,169.6551,225663.0
2024-05-31 14:45:00,170.68,170.75,170.61,170.73,77721.0,169.6551,169.7247,169.5855,169.7048,77721.0
2024-05-31 14:50:00,170.73,170.75,170.51,170.56,58925.0,169.7048,169.7247,169.4861,169.5358,58925.0
2024-05-31 14:55:00,170.57,170.81,170.56,170.78,54454.0,169.5458,169.7843,169.5358,169.7545,54454.0
2024-05-31 15:00:00,170.78,170.96,170.68,170.93,108601.0,169.7545,169.9334,169.6551,169.9036,108601.0
2024-05-31 15:05:00,170.94,171.37,170.94,171.29,161766.0,169.9136,170.341,169.9136,170.2614,161766.0
2024-05-31 15:10:00,171.29,171.33,171.17,171.31,152018.0,170.2614,170.3012,170.1422,170.2813,152018.0
2024-05-31 15:15:00,171.3,171.5,171.24,171.5,122252.0,170.2714,170.4702,170.2118,170.4702,122252.0
2024-05-31 15:20:00,171.5,171.78,171.43,171.76,211654.0,170.4702,170.7485,170.4006,170.7286,211654.0
2024-05-31 15:25:00,171.76,171.95,171.59,171.59,198369.0,170.7286,170.9175,170.5596,170.5596,198369.0
2024-05-31 15:30:00,171.58,171.78,171.45,171.74,142552.0,170.5497,170.7485,170.4205,170.7087,142552.0
2024-05-31 15:35:00,171.75,171.88,171.71,171.87,97749.0,170.7187,170.8479,170.6789,170.838,97749.0
2024-05-31 15:40:00,171.89,172.49,171.86,172.41,270444.0,170.8578,171.4542,170.828,171.3747,270444.0
2024-05-31 15:45:00,172.42,172.65,172.34,172.6,283950.0,171.3847,171.6133,171.3051,171.5636,283950.0
2024-05-31 15:50:00,172.6,173.0,172.21,172.25,970139.0,171.5636,171.9612,171.1759,171.2157,970139.0
2024-05-31 15:55:00,172.22,172.71,171.94,172.51,1933158.0,171.1859,171.6729,170.9075,171.4741,1933158.0
2024-06-03 09:30:00,172.49,173.97,172.47,173.67,765027.0,171.4542,172.9254,171.4344,172.6272,765027.0
2024-06-03 09:35:00,173.65,174.01,172.94,173.85,353490.0,172.6073,172.9651,171.9015,172.8061,353490.0
2024-06-03 09:40:00,173.86,174.53,173.86,174.2,395117.0,172.816,173.482,172.816,173.154,395117.0
2024-06-03 09:45:00,174.18,174.51,173.43,173.48,212223.0,173.1341,173.4621,172.3886,172.4383,212223.0
2024-06-03 09:50:00,173.49,173.62,172.96,173.19,196282.0,172.4482,172.5775,171.9214,172.15,196282.0
2024-06-03 09:55:00,173.22,173.34,172.76,173.0,242186.0,172.1799,172.2991,171.7226,171.9612,242186.0
2024-06-03 10:00:00,173.02,173.45,172.43,172.44,258185.0,171.9811,172.4085,171.3946,171.4045,258185.0
2024-06-03 10:05:00,172.44,172.48,172.03,172.35,230467.0,171.4045,171.4443,170.997,171.3151,230467.0
2024-06-03 10:10:00,172.34,172.66,172.17,172.48,139382.0,171.3051,171.6232,171.1362,171.4443,139382.0
2024-06-03 10:15:00,172.5,172.59,172.18,172.46,111117.0,171.4642,171.5536,171.1461,171.4244,111117.0
2024-06-03 10:20:00,172.45,172.46,172.17,172.24,107267.0,171.4145,171.4244,171.1362,171.2057,107267.0
2024-06-03 10:25:00,172.26,172.58,172.16,172.51,91346.0,171.2256,171.5437,171.1262,171.4741,91346.0
2024-06-03 10:30:00,172.5,172.87,172.5,172.78,112888.0,171.4642,171.832,171.4642,171.7425,112888.0
2024-06-03 10:35:00,172.79,172.92,172.15,172.27,166628.0,171.7524,171.8817,171.1163,171.2356,166628.0
2024-06-03 10:40:00,172.26,172.62,172.22,172.27,100271.0,171.2256,171.5835,171.1859,171.2356,100271.0
2024-06-03 10:45:00,172.29,172.31,171.96,171.96,90595.0,171.2554,171.2753,170.9274,170.9274,90595.0
2024-06-03 10:50:00,171.95,172.1,171.85,171.94,101121.0,170.9175,171.0666,170.8181,170.9075,101121.0
2024-06-03 10:55:00,171.94,172.26,171.93,171.99,94983.0,170.9075,171.2256,170.8976,170.9572,94983.0
2024-06-03 11:00:00,172.0,172.0,171.72,171.79,74939.0,170.9672,170.9672,170.6889,170.7584,74939.0
2024-06-03 11:05:00,171.81,172.07,171.74,171.99,119842.0,170.7783,171.0368,170.7087,170.9572,119842.0
2024-06-03 11:10:00,172.0,172.11,171.88,171.93,113962.0,170.9672,171.0765,170.8479,170.8976,113962.0
2024-06-03 11:15:00,171.94,172.38,171.93,172.25,126560.0,170.9075,171.3449,170.8976,171.2157,126560.0
2024-06-03 11:20:00,172.25,172.74,172.25,172.7,152825.0,171.2157,171.7027,171.2157,171.663,152825.0
2024-06-03 11:25:00,172.71,172.9,172.43,172.46,97686.0,171.6729,171.8618,171.3946,171.4244,97686.0
2024-06-03 11:30:00,172.42,172.61,172.4,172.43,63655.0,171.3847,171.5735,171.3648,171.3946,63655.0
2024-06-03 11:35:00,172.42,172.69,172.39,172.6,80343.0,171.3847,171.653,171.3548,171.5636,80343.0
2024-06-03 11:40:00,172.59,172.75,172.51,172.7,49635.0,171.5536,171.7127,171.4741,171.663,49635.0
2024-06-03 11:45:00,172.69,172.72,172.37,172.56,60835.0,171.653,171.6829,171.335,171.5238,60835.0
2024-06-03 11:50:00,172.57,172.76,172.44,172.68,87041.0,171.5338,171.7226,171.4045,171.6431,87041.0
2024-06-03 11:55:00,172.68,172.75,172.52,172.71,58943.0,171.6431,171.7127,171.4841,171.6729,58943.0
2024-06-03 12:00:00,172.73,172.78,172.26,172.36,65976.0,171.6928,171.7425,171.2256,171.325,65976.0
2024-06-03 12:05:00,172.38,172.41,172.05,172.15,64253.0,171.3449,171.3747,171.0169,171.1163,64253.0
2024-06-03 12:10:00,172.14,172.3,171.7,171.76,109225.0,171.1063,171.2654,170.669,170.7286,109225.0
2024-06-03 12:15:00,171.76,171.9,171.53,171.53,115770.0,170.7286,170.8678,170.5,170.5,115770.0
2024-06-03 12:20:00,171.53,171.55,171.22,171.31,121830.0,170.5,170.5199,170.1919,170.2813,121830.0
2024-06-03 12:25:00,171.31,171.57,171.2,171.53,72779.0,170.2813,170.5398,170.172,170.5,72779.0
2024-06-03 12:30:00,171.51,171.64,171.16,171.22,117876.0,170.4801,170.6093,170.1322,170.1919,117876.0
2024-06-03 12:35:00,171.23,171.65,171.23,171.62,70755.0,170.2018,170.6193,170.2018,170.5895,70755.0
2024-06-03 12:40:00,171.6,171.73,171.5,171.6,58939.0,170.5696,170.6988,170.4702,170.5696,58939.0
2024-06-03 12:45:00,171.59,171.71,171.43,171.57,60129.0,170.5596,170.6789,170.4006,170.5398,60129.0
2024-06-03 12:50:00,171.55,171.68,171.43,171.64,72753.0,170.5199,170.6491,170.4006,170.6093,72753.0
2024-06-03 12:55:00,171.66,171.68,171.47,171.51,101300.0,170.6292,170.6491,170.4404,170.4801,101300.0
2024-06-03 13:00:00,171.49,171.62,171.36,171.6,73287.0,170.4602,170.5895,170.331,170.5696,73287.0
2024-06-03 13:05:00,171.58,171.63,171.36,171.43,70264.0,170.5497,170.5994,170.331,170.4006,70264.0
2024-06-03 13:10:00,171.43,171.49,171.18,171.42,80386.0,170.4006,170.4602,170.1521,170.3907,80386.0
2024-06-03 13:15:00,171.45,171.64,171.42,171.64,59589.0,170.4205,170.6093,170.3907,170.6093,59589.0
2024-06-03 13:20:00,171.63,171.91,171.59,171.9,81533.0,170.5994,170.8777,170.5596,170.8678,81533.0
2024-06-03 13:25:00,171.9,172.29,171.83,172.22,116069.0,170.8678,171.2554,170.7982,171.1859,116069.0
2024-06-03 13:30:00,172.21,172.47,172.18,172.46,68840.0,171.1759,171.4344,171.1461,171.4244,68840.0
2024-06-03 13:35:00,172.45,172.62,172.39,172.5,83823.0,171.4145,171.5835,171.3548,171.4642,83823.0
2024-06-03 13:40:00,172.49,172.62,172.42,172.57,82787.0,171.4542,171.5835,171.3847,171.5338,82787.0
2024-06-03 13:45:00,172.57,172.66,172.52,172.62,50554.0,171.5338,171.6232,171.4841,171.5835,50554.0
2024-06-03 13:50:00,172.63,172.64,172.44,172.44,79479.0,171.5934,171.6033,171.4045,171.4045,79479.0
2024-06-03 13:55:00,172.43,172.43,172.28,172.4,70269.0,171.3946,171.3946,171.2455,171.3648,70269.0
2024-06-03 14:00:00,172.42,172.46,172.17,172.36,65751.0,171.3847,171.4244,171.1362,171.325,65751.0
2024-06-03 14:05:00,172.35,172.45,172.26,172.34,67339.0,171.3151,171.4145,171.2256,171.3051,67339.0
2024-06-03 14:10:00,172.34,172.38,172.02,172.03,100381.0,171.3051,171.3449,170.9871,170.997,100381.0
2024-06-03 14:15:00,172.02,172.24,172.02,172.22,71362.0,170.9871,171.2057,170.9871,171.1859,71362.0
2024-06-03 14:20:00,172.22,172.41,172.15,172.32,68566.0,171.1859,171.3747,171.1163,171.2853,68566.0
2024-06-03 14:25:00,172.31,172.36,172.02,172.04,47568.0,171.2753,171.325,170.9871,171.0069,47568.0
2024-06-03 14:30:00,172.04,172.23,172.04,172.15,58486.0,171.0069,171.1958,171.0069,171.1163,58486.0
2024-06-03 14:35:00,172.14,172.35,172.14,172.35,68517.0,171.1063,171.3151,171.1063,171.3151,68517.0
2024-06-03 14:40:00,172.34,172.58,172.3,172.39,91051.0,171.3051,171.5437,171.2654,171.3548,91051.0
2024-06-03 14:45:00,172.38,172.46,172.34,172.41,55756.0,171.3449,171.4244,171.3051,171.3747,55756.0
2024-06-03 14:50:00,172.42,172.49,172.3,172.39,64134.0,171.3847,171.4542,171.2654,171.3548,64134.0
2024-06-03 14:55:00,172.39,172.58,172.36,172.5,120970.0,171.3548,171.5437,171.325,171.4642,120970.0
2024-06-03 15:00:00,172.5,172.73,172.5,172.59,63654.0,171.4642,171.6928,171.4642,171.5536,63654.0
2024-06-03 15:05:00,172.59,172.64,172.43,172.46,82291.0,171.5536,171.6033,171.3946,171.4244,82291.0
2024-06-03 15:10:00,172.45,172.66,172.42,172.62,93333.0,171.4145,171.6232,171.3847,171.5835,93333.0
2024-06-03 15:15:00,172.61,172.65,172.39,172.44,126367.0,171.5735,171.6133,171.3548,171.4045,126367.0
2024-06-03 15:20:00,172.44,172.5,172.33,172.46,176868.0,171.4045,171.4642,171.2952,171.4244,176868.0
2024-06-03 15:25:00,172.46,172.48,172.17,172.18,123756.0,171.4244,171.4443,171.1362,171.1461,123756.0
2024-06-03 15:30:00,172.18,172.21,171.97,172.14,165585.0,171.1461,171.1759,170.9374,171.1063,165585.0
2024-06-03 15:35:00,172.14,172.17,171.98,172.05,168768.0,171.1063,171.1362,170.9473,171.0169,168768.0
2024-06-03 15:40:00,172.05,172.33,171.97,172.28,133360.0,171.0169,171.2952,170.9374,171.2455,133360.0
2024-06-03 15:45:00,172.29,172.58,172.23,172.51,144045.0,171.2554,171.5437,171.1958,171.4741,144045.0
2024-06-03 15:50:00,172.5,172.6,172.19,172.39,337479.0,171.4642,171.5636,171.156,171.3548,337479.0
2024-06-03 15:55:00,172.39,173.23,172.37,173.21,827164.0,171.3548,172.1898,171.335,172.1699,827164.0
2024-06-04 09:30:00,173.3,173.63,172.21,172.26,560096.0,172.2594,172.5874,171.1759,171.2256,560096.0
2024-06-04 09:35:00,172.24,172.75,171.91,172.51,207080.0,171.2057,171.7127,170.8777,171.4741,207080.0
2024-06-04 09:40:00,172.52,172.55,172.24,172.38,143766.0,171.4841,171.5139,171.2057,171.3449,143766.0
2024-06-04 09:45:00,172.37,172.94,172.36,172.64,183192.0,171.335,171.9015,171.325,171.6033,183192.0
2024-06-04 09:50:00,172.67,173.07,172.66,173.03,119642.0,171.6332,172.0308,171.6232,171.991,119642.0
2024-06-04 09:55:00,173.03,173.1,172.66,172.84,133252.0,171.991,172.0606,171.6232,171.8021,133252.0
2024-06-04 10:00:00,172.86,173.68,172.85,173.34,289377.0,171.822,172.6371,171.8121,172.2991,289377.0
2024-06-04 10:05:00,173.34,173.35,172.81,172.89,231610.0,172.2991,172.3091,171.7723,171.8518,231610.0
2024-06-04 10:10:00,172.87,173.05,172.48,172.54,140389.0,171.832,172.0109,171.4443,171.5039,140389.0
2024-06-04 10:15:00,172.5,172.52,172.18,172.33,125190.0,171.4642,171.4841,171.1461,171.2952,125190.0
2024-06-04 10:20:00,172.31,172.48,172.09,172.13,94067.0,171.2753,171.4443,171.0566,171.0964,94067.0
2024-06-04 10:25:00,172.14,172.62,172.13,172.54,111040.0,171.1063,171.5835,171.0964,171.5039,111040.0
2024-06-04 10:30:00,172.55,172.84,172.51,172.69,98875.0,171.5139,171.8021,171.4741,171.653,98875.0
2024-06-04 10:35:00,172.72,172.98,172.61,172.98,78629.0,171.6829,171.9413,171.5735,171.9413,78629.0
2024-06-04 10:40:00,172.99,173.28,172.94,172.95,103445.0,171.9512,172.2395,171.9015,171.9115,103445.0
2024-06-04 10:45:00,172.96,173.04,172.66,172.71,88197.0,171.9214,172.0009,171.6232,171.6729,88197.0
2024-06-04 10:50:00,172.71,172.84,172.57,172.61,91266.0,171.6729,171.8021,171.5338,171.5735,91266.0
2024-06-04 10:55:00,172.6,172.82,172.5,172.79,74079.0,171.5636,171.7823,171.4642,171.7524,74079.0
2024-06-04 11:00:00,172.81,172.99,172.76,172.86,58804.0,171.7723,171.9512,171.7226,171.822,58804.0
2024-06-04 11:05:00,172.87,173.07,172.76,173.03,57670.0,171.832,172.0308,171.7226,171.991,57670.0
2024-06-04 11:10:00,173.03,173.23,172.66,172.72,69811.0,171.991,172.1898,171.6232,171.6829,69811.0
2024-06-04 11:15:00,172.71,173.01,172.64,172.91,97305.0,171.6729,171.9711,171.6033,171.8717,97305.0
2024-06-04 11:20:00,172.93,173.15,172.91,173.02,70310.0,171.8916,172.1103,171.8717,171.9811,70310.0
2024-06-04 11:25:00,173.02,173.07,172.85,172.85,43544.0,171.9811,172.0308,171.8121,171.8121,43544.0
2024-06-04 11:30:00,172.84,172.94,172.72,172.82,48765.0,171.8021,171.9015,171.6829,171.7823,48765.0
2024-06-04 11:35:00,172.83,173.07,172.82,173.01,43275.0,171.7922,172.0308,171.7823,171.9711,43275.0
2024-06-04 11:40:00,173.01,173.18,172.97,172.97,58359.0,171.9711,172.1401,171.9314,171.9314,58359.0
2024-06-04 11:45:00,172.98,173.11,172.96,172.98,41345.0,171.9413,172.0705,171.9214,171.9413,41345.0
2024-06-04 11:50:00,172.97,172.98,172.85,172.88,57468.0,171.9314,171.9413,171.8121,171.8419,57468.0
2024-06-04 11:55:00,172.87,172.92,172.65,172.66,79657.0,171.832,171.8817,171.6133,171.6232,79657.0
2024-06-04 12:00:00,172.67,172.73,172.5,172.52,76622.0,171.6332,171.6928,171.4642,171.4841,76622.0
2024-06-04 12:05:00,172.52,172.57,172.39,172.47,55981.0,171.4841,171.5338,171.3548,171.4344,55981.0
2024-06-04 12:10:00,172.48,172.51,172.28,172.37,48040.0,171.4443,171.4741,171.2455,171.335,48040.0
2024-06-04 12:15:00,172.38,172.51,172.31,172.36,60936.0,171.3449,171.4741,171.2753,171.325,60936.0
2024-06-04 12:20:00,172.36,172.47,172.19,172.43,54360.0,171.325,171.4344,171.156,171.3946,54360.0
2024-06-04 12:25:00,172.43,172.6,172.38,172.56,49404.0,171.3946,171.5636,171.3449,171.5238,49404.0
2024-06-04 12:30:00,172.55,172.61,172.48,172.55,27801.0,171.5139,171.5735,171.4443,171.5139,27801.0
2024-06-04 12:35:00,172.55,172.68,172.43,172.67,60434.0,171.5139,171.6431,171.3946,171.6332,60434.0
2024-06-04 12:40:00,172.67,172.73,172.6,172.66,106663.0,171.6332,171.6928,171.5636,171.6232,106663.0
2024-06-04 12:45:00,172.66,172.77,172.57,172.7,110862.0,171.6232,171.7326,171.5338,171.663,110862.0
2024-06-04 12:50:00,172.69,172.69,172.35,172.36,81296.0,171.653,171.653,171.3151,171.325,81296.0
2024-06-04 12:55:00,172.38,172.47,172.3,172.34,70316.0,171.3449,171.4344,171.2654,171.3051,70316.0
2024-06-04 13:00:00,172.36,172.39,172.18,172.28,64869.0,171.325,171.3548,171.1461,171.2455,64869.0
2024-06-04 13:05:00,172.31,172.34,172.05,172.24,111777.0,171.2753,171.3051,171.0169,171.2057,111777.0
2024-06-04 13:10:00,172.24,172.46,172.24,172.42,47822.0,171.2057,171.4244,171.2057,171.3847,47822.0
2024-06-04 13:15:00,172.4,172.55,172.35,172.48,50605.0,171.3648,171.5139,171.3151,171.4443,50605.0
2024-06-04 13:20:00,172.49,172.55,172.47,172.51,49371.0,171.4542,171.5139,171.4344,171.4741,49371.0
2024-06-04 13:25:00,172.49,172.54,172.28,172.5,74763.0,171.4542,171.5039,171.2455,171.4642,74763.0
2024-06-04 13:30:00,172.53,172.57,172.19,172.23,78264.0,171.494,171.5338,171.156,171.1958,78264.0
2024-06-04 13:35:00,172.23,172.32,172.05,172.08,94534.0,171.1958,171.2853,171.0169,171.0467,94534.0
2024-06-04 13:40:00,172.08,172.3,172.08,172.12,66416.0,171.0467,171.2654,171.0467,171.0865,66416.0
2024-06-04 13:45:00,172.12,172.26,172.12,172.2,50969.0,171.0865,171.2256,171.0865,171.166,50969.0
2024-06-04 13:50:00,172.2,172.24,171.89,172.07,133018.0,171.166,171.2057,170.8578,171.0368,133018.0
2024-06-04 13:55:00,172.07,172.15,171.95,172.09,79149.0,171.0368,171.1163,170.9175,171.0566,79149.0
2024-06-04 14:00:00,172.08,172.41,172.06,172.35,73064.0,171.0467,171.3747,171.0268,171.3151,73064.0
2024-06-04 14:05:00,172.36,172.51,172.32,172.43,71258.0,171.325,171.4741,171.2853,171.3946,71258.0
2024-06-04 14:10:00,172.42,172.62,172.36,172.59,90355.0,171.3847,171.5835,171.325,171.5536,90355.0
2024-06-04 14:15:00,172.6,172.85,172.59,172.84,158155.0,171.5636,171.8121,171.5536,171.8021,158155.0
2024-06-04 14:20:00,172.85,173.3,172.84,173.21,111429.0,171.8121,172.2594,171.8021,172.1699,111429.0
2024-06-04 14:25:00,173.22,173.3,173.02,173.2,82536.0,172.1799,172.2594,171.9811,172.16,82536.0
2024-06-04 14:30:00,173.21,173.27,172.96,172.98,91292.0,172.1699,172.2296,171.9214,171.9413,91292.0
2024-06-04 14:35:00,173.01,173.11,172.99,173.03,34981.0,171.9711,172.0705,171.9512,171.991,34981.0
2024-06-04 14:40:00,173.02,173.23,172.99,173.2,50050.0,171.9811,172.1898,171.9512,172.16,50050.0
2024-06-04 14:45:00,173.19,173.3,173.18,173.22,49200.0,172.15,172.2594,172.1401,172.1799,49200.0
2024-06-04 14:50:00,173.23,173.31,173.14,173.22,61995.0,172.1898,172.2693,172.1003,172.1799,61995.0
2024-06-04 14:55:00,173.24,173.24,172.91,172.99,48711.0,172.1997,172.1997,171.8717,171.9512,48711.0
2024-06-04 15:00:00,173.01,173.02,172.47,172.59,80904.0,171.9711,171.9811,171.4344,171.5536,80904.0
2024-06-04 15:05:00,172.57,172.71,172.42,172.67,65316.0,171.5338,171.6729,171.3847,171.6332,65316.0
2024-06-04 15:10:00,172.66,172.81,172.58,172.64,76902.0,171.6232,171.7723,171.5437,171.6033,76902.0
2024-06-04 15:15:00,172.64,172.82,172.6,172.72,57468.0,171.6033,171.7823,171.5636,171.6829,57468.0
2024-06-04 15:20:00,172.72,172.93,172.69,172.81,76990.0,171.6829,171.8916,171.653,171.7723,76990.0
2024-06-04 15:25:00,172.81,173.01,172.78,172.92,66715.0,171.7723,171.9711,171.7425,171.8817,66715.0
2024-06-04 15:30:00,172.94,173.0,172.81,172.85,76279.0,171.9015,171.9612,171.7723,171.8121,76279.0
2024-06-04 15:35:00,172.84,172.93,172.74,172.88,67470.0,171.8021,171.8916,171.7027,171.8419,67470.0
2024-06-04 15:40:00,172.89,173.2,172.87,173.18,111395.0,171.8518,172.16,171.832,172.1401,111395.0
2024-06-04 15:45:00,173.17,173.31,172.89,173.18,84908.0,172.1302,172.2693,171.8518,172.1401,84908.0
2024-06-04 15:50:00,173.19,173.49,173.19,173.32,203685.0,172.15,172.4482,172.15,172.2793,203685.0
2024-06-04 15:55:00,173.33,173.85,173.33,173.78,951388.0,172.2892,172.8061,172.2892,172.7365,951388.0
2024-06-05 09:30:00,175.21,175.6,174.77,175.55,674066.0,174.1579,174.5456,173.7206,174.4959,674066.0
2024-06-05 09:35:00,175.53,175.95,175.32,175.67,416579.0,174.476,174.8935,174.2673,174.6151,416579.0
2024-06-05 09:40:00,175.68,176.29,175.47,176.21,375212.0,174.6251,175.2314,174.4164,175.1519,375212.0
2024-06-05 09:45:00,176.2,176.65,176.12,176.24,322148.0,175.142,175.5893,175.0624,175.1817,322148.0
2024-06-05 09:50:00,176.24,176.41,175.91,176.37,274700.0,175.1817,175.3507,174.8537,175.3109,274700.0
2024-06-05 09:55:00,176.35,176.49,176.13,176.33,305841.0,175.2911,175.4302,175.0724,175.2712,305841.0
2024-06-05 10:00:00,176.26,176.29,175.56,175.79,313032.0,175.2016,175.2314,174.5058,174.7344,313032.0
2024-06-05 10:05:00,175.79,176.1,175.67,175.94,220472.0,174.7344,175.0426,174.6151,174.8835,220472.0
2024-06-05 10:10:00,175.9,176.44,175.9,176.22,227733.0,174.8438,175.3805,174.8438,175.1618,227733.0
2024-06-05 10:15:00,176.21,176.27,176.08,176.13,153824.0,175.1519,175.2115,175.0227,175.0724,153824.0
2024-06-05 10:20:00,176.13,176.26,175.93,176.18,157974.0,175.0724,175.2016,174.8736,175.1221,157974.0
2024-06-05 10:25:00,176.18,176.49,176.1,176.11,195150.0,175.1221,175.4302,175.0426,175.0525,195150.0
2024-06-05 10:30:00,176.13,176.16,175.83,175.92,119339.0,175.0724,175.1022,174.7742,174.8636,119339.0
2024-06-05 10:35:00,175.92,175.99,175.61,175.72,143853.0,174.8636,174.9332,174.5555,174.6648,143853.0
2024-06-05 10:40:00,175.72,175.72,175.26,175.36,143954.0,174.6648,174.6648,174.2076,174.307,143954.0
2024-06-05 10:45:00,175.35,175.69,175.29,175.42,118579.0,174.2971,174.635,174.2374,174.3667,118579.0
2024-06-05 10:50:00,175.41,175.45,175.23,175.23,97349.0,174.3567,174.3965,174.1778,174.1778,97349.0
2024-06-05 10:55:00,175.21,175.3,175.03,175.14,120283.0,174.1579,174.2474,173.979,174.0883,120283.0
2024-06-05 11:00:00,175.16,175.21,174.93,175.16,117158.0,174.1082,174.1579,173.8796,174.1082,117158.0
2024-06-05 11:05:00,175.15,175.41,175.13,175.22,114222.0,174.0983,174.3567,174.0784,174.1679,114222.0
2024-06-05 11:10:00,175.22,175.44,175.12,175.41,101797.0,174.1679,174.3865,174.0685,174.3567,101797.0
2024-06-05 11:15:00,175.42,175.64,175.37,175.51,108505.0,174.3667,174.5853,174.317,174.4561,108505.0
2024-06-05 11:20:00,175.52,175.65,175.45,175.46,107670.0,174.466,174.5953,174.3965,174.4064,107670.0
2024-06-05 11:25:00,175.42,175.49,175.33,175.35,89615.0,174.3667,174.4362,174.2772,174.2971,89615.0
2024-06-05 11:30:00,175.37,175.38,175.16,175.21,123789.0,174.317,174.3269,174.1082,174.1579,123789.0
2024-06-05 11:35:00,175.2,175.22,174.85,174.89,90002.0,174.148,174.1679,173.8001,173.8398,90002.0
2024-06-05 11:40:00,174.87,174.88,174.68,174.7,176466.0,173.82,173.8299,173.6311,173.651,176466.0
2024-06-05 11:45:00,174.7,174.79,174.46,174.6,176274.0,173.651,173.7404,173.4124,173.5516,176274.0
2024-06-05 11:50:00,174.6,174.62,174.26,174.28,133855.0,173.5516,173.5715,173.2136,173.2335,133855.0
2024-06-05 11:55:00,174.28,174.31,174.11,174.12,138160.0,173.2335,173.2633,173.0645,173.0745,138160.0
2024-06-05 12:00:00,174.12,174.42,173.93,174.41,278758.0,173.0745,173.3727,172.8856,173.3627,278758.0
2024-06-05 12:05:00,174.4,174.49,174.26,174.27,223100.0,173.3528,173.4422,173.2136,173.2236,223100.0
2024-06-05 12:10:00,174.27,174.48,174.25,174.31,120881.0,173.2236,173.4323,173.2037,173.2633,120881.0
2024-06-05 12:15:00,174.31,174.5,174.28,174.49,79072.0,173.2633,173.4522,173.2335,173.4422,79072.0
2024-06-05 12:20:00,174.49,174.65,174.42,174.45,102854.0,173.4422,173.6013,173.3727,173.4025,102854.0
2024-06-05 12:25:00,174.46,174.49,174.33,174.36,67589.0,173.4124,173.4422,173.2832,173.313,67589.0
2024-06-05 12:30:00,174.36,174.52,174.31,174.48,66239.0,173.313,173.4721,173.2633,173.4323,66239.0
2024-06-05 12:35:00,174.49,174.58,174.28,174.28,72021.0,173.4422,173.5317,173.2335,173.2335,72021.0
2024-06-05 12:40:00,174.3,174.33,174.21,174.33,62358.0,173.2534,173.2832,173.1639,173.2832,62358.0
2024-06-05 12:45:00,174.33,174.5,174.25,174.44,62969.0,173.2832,173.4522,173.2037,173.3925,62969.0
2024-06-05 12:50:00,174.45,174.53,174.41,174.45,56501.0,173.4025,173.482,173.3627,173.4025,56501.0
2024-06-05 12:55:00,174.46,174.48,174.39,174.39,72969.0,173.4124,173.4323,173.3428,173.3428,72969.0
2024-06-05 13:00:00,174.41,174.72,174.41,174.68,72437.0,173.3627,173.6709,173.3627,173.6311,72437.0
2024-06-05 13:05:00,174.7,174.84,174.64,174.7,60673.0,173.651,173.7901,173.5913,173.651,60673.0
2024-06-05 13:10:00,174.7,174.84,174.7,174.81,61353.0,173.651,173.7901,173.651,173.7603,61353.0
2024-06-05 13:15:00,174.81,174.83,174.6,174.63,83360.0,173.7603,173.7802,173.5516,173.5814,83360.0
2024-06-05 13:20:00,174.63,174.82,174.47,174.77,66225.0,173.5814,173.7703,173.4224,173.7206,66225.0
2024-06-05 13:25:00,174.76,174.96,174.69,174.96,50644.0,173.7106,173.9094,173.641,173.9094,50644.0
2024-06-05 13:30:00,174.95,175.07,174.94,175.07,69980.0,173.8995,174.0188,173.8895,174.0188,69980.0
2024-06-05 13:35:00,175.08,175.14,175.03,175.06,82535.0,174.0287,174.0883,173.979,174.0088,82535.0
2024-06-05 13:40:00,175.06,175.17,174.91,175.15,108367.0,174.0088,174.1182,173.8597,174.0983,108367.0
2024-06-05 13:45:00,175.16,175.16,174.93,175.05,81957.0,174.1082,174.1082,173.8796,173.9989,81957.0
2024-06-05 13:50:00,175.05,175.06,174.95,175.02,74681.0,173.9989,174.0088,173.8995,173.9691,74681.0
2024-06-05 13:55:00,175.01,175.06,174.9,174.99,97649.0,173.9591,174.0088,173.8498,173.9392,97649.0
2024-06-05 14:00:00,174.98,175.02,174.83,174.87,144179.0,173.9293,173.9691,173.7802,173.82,144179.0
2024-06-05 14:05:00,174.88,174.93,174.76,174.79,75961.0,173.8299,173.8796,173.7106,173.7404,75961.0
2024-06-05 14:10:00,174.78,174.8,174.71,174.72,70112.0,173.7305,173.7504,173.6609,173.6709,70112.0
2024-06-05 14:15:00,174.72,174.78,174.62,174.66,69193.0,173.6709,173.7305,173.5715,173.6112,69193.0
2024-06-05 14:20:00,174.67,174.67,174.51,174.52,61918.0,173.6212,173.6212,173.4621,173.4721,61918.0
2024-06-05 14:25:00,174.52,174.61,174.48,174.52,78201.0,173.4721,173.5615,173.4323,173.4721,78201.0
2024-06-05 14:30:00,174.51,174.79,174.51,174.73,84650.0,173.4621,173.7404,173.4621,173.6808,84650.0
2024-06-05 14:35:00,174.72,174.78,174.58,174.61,86292.0,173.6709,173.7305,173.5317,173.5615,86292.0
2024-06-05 14:40:00,174.61,174.68,174.56,174.64,62078.0,173.5615,173.6311,173.5118,173.5913,62078.0
2024-06-05 14:45:00,174.64,174.75,174.61,174.73,62884.0,173.5913,173.7007,173.5615,173.6808,62884.0
2024-06-05 14:50:00,174.74,174.79,174.7,174.74,54530.0,173.6907,173.7404,173.651,173.6907,54530.0
2024-06-05 14:55:00,174.74,174.84,174.71,174.8,83442.0,173.6907,173.7901,173.6609,173.7504,83442.0
2024-06-05 15:00:00,174.81,174.93,174.76,174.91,109630.0,173.7603,173.8796,173.7106,173.8597,109630.0
2024-06-05 15:05:00,174.92,175.0,174.8,174.87,142443.0,173.8697,173.9492,173.7504,173.82,142443.0
2024-06-05 15:10:00,174.87,175.0,174.73,174.9,197731.0,173.82,173.9492,173.6808,173.8498,197731.0
2024-06-05 15:15:00,174.89,175.03,174.85,174.94,225367.0,173.8398,173.979,173.8001,173.8895,225367.0
2024-06-05 15:20:00,174.95,174.99,174.82,174.92,155783.0,173.8995,173.9392,173.7703,173.8697,155783.0
2024-06-05 15:25:00,174.92,174.92,174.75,174.84,138658.0,173.8697,173.8697,173.7007,173.7901,138658.0
2024-06-05 15:30:00,174.83,174.94,174.78,174.86,197899.0,173.7802,173.8895,173.7305,173.81,197899.0
2024-06-05 15:35:00,174.86,174.97,174.82,174.96,234789.0,173.81,173.9194,173.7703,173.9094,234789.0
2024-06-05 15:40:00,174.96,175.01,174.77,174.83,212631.0,173.9094,173.9591,173.7206,173.7802,212631.0
2024-06-05 15:45:00,174.82,174.95,174.72,174.91,309763.0,173.7703,173.8995,173.6709,173.8597,309763.0
2024-06-05 15:50:00,174.92,175.32,174.83,175.19,397454.0,173.8697,174.2673,173.7802,174.138,397454.0
2024-06-05 15:55:00,175.19,175.45,175.14,175.44,811583.0,174.138,174.3965,174.0883,174.3865,811583.0
2024-06-06 09:30:00,175.82,177.15,175.82,176.75,1025242.0,174.7642,176.0863,174.7642,175.6887,1025242.0
2024-06-06 09:35:00,176.8,176.89,176.23,176.6,224109.0,175.7384,175.8278,175.1718,175.5396,224109.0
2024-06-06 09:40:00,176.66,176.88,175.98,176.02,188592.0,175.5992,175.8179,174.9233,174.963,188592.0
2024-06-06 09:45:00,176.01,176.17,175.75,176.06,187347.0,174.9531,175.1121,174.6947,175.0028,187347.0
2024-06-06 09:50:00,176.04,176.64,176.04,176.3,321588.0,174.9829,175.5793,174.9829,175.2414,321588.0
2024-06-06 09:55:00,176.31,176.72,176.23,176.6,163032.0,175.2513,175.6588,175.1718,175.5396,163032.0
2024-06-06 10:00:00,176.6,176.89,176.57,176.67,215394.0,175.5396,175.8278,175.5097,175.6091,215394.0
2024-06-06 10:05:00,176.66,176.82,176.36,176.37,143906.0,175.5992,175.7582,175.301,175.3109,143906.0
2024-06-06 10:10:00,176.36,176.83,176.36,176.57,222384.0,175.301,175.7682,175.301,175.5097,222384.0
2024-06-06 10:15:00,176.57,176.62,176.36,176.4,108650.0,175.5097,175.5594,175.301,175.3408,108650.0
2024-06-06 10:20:00,176.41,176.44,176.15,176.34,131894.0,175.3507,175.3805,175.0923,175.2811,131894.0
2024-06-06 10:25:00,176.34,176.34,175.91,176.1,120218.0,175.2811,175.2811,174.8537,175.0426,120218.0
2024-06-06 10:30:00,176.11,176.28,176.03,176.19,88148.0,175.0525,175.2215,174.973,175.132,88148.0
2024-06-06 10:35:00,176.2,176.37,176.13,176.2,94707.0,175.142,175.3109,175.0724,175.142,94707.0
2024-06-06 10:40:00,176.22,176.48,176.22,176.44,103973.0,175.1618,175.4203,175.1618,175.3805,103973.0
2024-06-06 10:45:00,176.44,176.46,176.14,176.22,88504.0,175.3805,175.4004,175.0823,175.1618,88504.0
2024-06-06 10:50:00,176.2,176.6,176.19,176.59,112403.0,175.142,175.5396,175.132,175.5296,112403.0
2024-06-06 10:55:00,176.59,176.64,176.41,176.42,94214.0,175.5296,175.5793,175.3507,175.3606,94214.0
2024-06-06 11:00:00,176.42,176.49,176.32,176.46,79832.0,175.3606,175.4302,175.2612,175.4004,79832.0
2024-06-06 11:05:00,176.48,176.57,176.3,176.31,94971.0,175.4203,175.5097,175.2414,175.2513,94971.0
2024-06-06 11:10:00,176.33,176.44,176.17,176.31,70184.0,175.2712,175.3805,175.1121,175.2513,70184.0
2024-06-06 11:15:00,176.3,176.53,176.22,176.25,54429.0,175.2414,175.47,175.1618,175.1917,54429.0
2024-06-06 11:20:00,176.25,176.28,176.09,176.09,58410.0,175.1917,175.2215,175.0326,175.0326,58410.0
2024-06-06 11:25:00,176.1,176.13,175.85,175.89,107096.0,175.0426,175.0724,174.7941,174.8338,107096.0
2024-06-06 11:30:00,175.89,176.06,175.81,176.05,130064.0,174.8338,175.0028,174.7543,174.9929,130064.0
2024-06-06 11:35:00,176.06,176.18,175.94,176.04,98813.0,175.0028,175.1221,174.8835,174.9829,98813.0
2024-06-06 11:40:00,176.04,176.17,176.01,176.12,70158.0,174.9829,175.1121,174.9531,175.0624,70158.0
2024-06-06 11:45:00,176.13,176.23,176.1,176.16,45828.0,175.0724,175.1718,175.0426,175.1022,45828.0
2024-06-06 11:50:00,176.15,176.21,176.05,176.06,74432.0,175.0923,175.1519,174.9929,175.0028,74432.0
2024-06-06 11:55:00,176.06,176.24,175.99,176.21,78585.0,175.0028,175.1817,174.9332,175.1519,78585.0
2024-06-06 12:00:00,176.21,176.44,176.2,176.35,103726.0,175.1519,175.3805,175.142,175.2911,103726.0
2024-06-06 12:05:00,176.34,176.48,176.31,176.47,53890.0,175.2811,175.4203,175.2513,175.4103,53890.0
2024-06-06 12:10:00,176.46,176.47,176.35,176.35,60858.0,175.4004,175.4103,175.2911,175.2911,60858.0
2024-06-06 12:15:00,176.35,176.6,176.26,176.56,137999.0,175.2911,175.5396,175.2016,175.4998,137999.0
2024-06-06 12:20:00,176.56,176.7,176.56,176.65,73160.0,175.4998,175.639,175.4998,175.5893,73160.0
2024-06-06 12:25:00,176.66,176.66,176.44,176.53,78305.0,175.5992,175.5992,175.3805,175.47,78305.0
2024-06-06 12:30:00,176.54,176.6,176.46,176.57,101716.0,175.4799,175.5396,175.4004,175.5097,101716.0
2024-06-06 12:35:00,176.58,176.68,176.36,176.46,145869.0,175.5197,175.6191,175.301,175.4004,145869.0
2024-06-06 12:40:00,176.44,176.45,176.2,176.34,112715.0,175.3805,175.3905,175.142,175.2811,112715.0
2024-06-06 12:45:00,176.33,176.43,176.3,176.41,73417.0,175.2712,175.3706,175.2414,175.3507,73417.0
2024-06-06 12:50:00,176.42,176.51,176.33,176.33,77394.0,175.3606,175.4501,175.2712,175.2712,77394.0
2024-06-06 12:55:00,176.33,176.55,176.31,176.51,78615.0,175.2712,175.4899,175.2513,175.4501,78615.0
2024-06-06 13:00:00,176.5,176.61,176.44,176.55,90447.0,175.4402,175.5495,175.3805,175.4899,90447.0
2024-06-06 13:05:00,176.55,176.67,176.53,176.67,70186.0,175.4899,175.6091,175.47,175.6091,70186.0
2024-06-06 13:10:00,176.67,176.69,176.6,176.62,69279.0,175.6091,175.629,175.5396,175.5594,69279.0
2024-06-06 13:15:00,176.62,176.82,176.6,176.71,110138.0,175.5594,175.7582,175.5396,175.6489,110138.0
2024-06-06 13:20:00,176.72,176.8,176.63,176.78,65264.0,175.6588,175.7384,175.5694,175.7185,65264.0
2024-06-06 13:25:00,176.78,176.9,176.78,176.89,71136.0,175.7185,175.8378,175.7185,175.8278,71136.0
2024-06-06 13:30:00,176.89,177.1,176.89,176.98,131709.0,175.8278,176.0366,175.8278,175.9173,131709.0
2024-06-06 13:35:00,176.99,177.0,176.67,176.68,117471.0,175.9272,175.9372,175.6091,175.6191,117471.0
2024-06-06 13:40:00,176.65,176.71,176.51,176.67,75766.0,175.5893,175.6489,175.4501,175.6091,75766.0
2024-06-06 13:45:00,176.66,176.74,176.57,176.73,72429.0,175.5992,175.6787,175.5097,175.6688,72429.0
2024-06-06 13:50:00,176.73,176.9,176.66,176.89,75265.0,175.6688,175.8378,175.5992,175.8278,75265.0
2024-06-06 13:55:00,176.89,176.97,176.83,176.89,78885.0,175.8278,175.9073,175.7682,175.8278,78885.0
2024-06-06 14:00:00,176.88,176.94,176.82,176.82,80378.0,175.8179,175.8775,175.7582,175.7582,80378.0
2024-06-06 14:05:00,176.81,176.83,176.52,176.53,76999.0,175.7483,175.7682,175.46,175.47,76999.0
2024-06-06 14:10:00,176.53,176.71,176.46,176.7,81663.0,175.47,175.6489,175.4004,175.639,81663.0
2024-06-06 14:15:00,176.69,176.89,176.62,176.81,81860.0,175.629,175.8278,175.5594,175.7483,81860.0
2024-06-06 14:20:00,176.81,176.88,176.77,176.81,55922.0,175.7483,175.8179,175.7085,175.7483,55922.0
2024-06-06 14:25:00,176.8,176.83,176.68,176.7,68010.0,175.7384,175.7682,175.6191,175.639,68010.0
2024-06-06 14:30:00,176.71,176.71,176.55,176.64,45770.0,175.6489,175.6489,175.4899,175.5793,45770.0
2024-06-06 14:35:00,176.64,176.67,176.49,176.58,65911.0,175.5793,175.6091,175.4302,175.5197,65911.0
2024-06-06 14:40:00,176.59,176.71,176.54,176.56,44662.0,175.5296,175.6489,175.4799,175.4998,44662.0
2024-06-06 14:45:00,176.56,176.59,176.45,176.54,55338.0,175.4998,175.5296,175.3905,175.4799,55338.0
2024-06-06 14:50:00,176.53,176.82,176.53,176.81,72398.0,175.47,175.7582,175.47,175.7483,72398.0
2024-06-06 14:55:00,176.81,176.84,176.75,176.77,49469.0,175.7483,175.7781,175.6887,175.7085,49469.0
2024-06-06 15:00:00,176.76,176.88,176.71,176.85,60450.0,175.6986,175.8179,175.6489,175.7881,60450.0
2024-06-06 15:05:00,176.86,177.02,176.86,176.87,86532.0,175.798,175.957,175.798,175.8079,86532.0
2024-06-06 15:10:00,176.87,176.91,176.72,176.76,66735.0,175.8079,175.8477,175.6588,175.6986,66735.0
2024-06-06 15:15:00,176.76,176.95,176.74,176.93,75492.0,175.6986,175.8875,175.6787,175.8676,75492.0
2024-06-06 15:20:00,176.93,176.98,176.82,176.95,58801.0,175.8676,175.9173,175.7582,175.8875,58801.0
2024-06-06 15:25:00,176.96,177.07,176.91,177.02,103131.0,175.8974,176.0067,175.8477,175.957,103131.0
2024-06-06 15:30:00,177.02,177.06,176.72,176.74,118987.0,175.957,175.9968,175.6588,175.6787,118987.0
2024-06-06 15:35:00,176.72,176.87,176.71,176.83,121679.0,175.6588,175.8079,175.6489,175.7682,121679.0
2024-06-06 15:40:00,176.83,176.85,176.73,176.78,136097.0,175.7682,175.7881,175.6688,175.7185,136097.0
2024-06-06 15:45:00,176.78,177.13,176.78,177.0,211805.0,175.7185,176.0664,175.7185,175.9372,211805.0
2024-06-06 15:50:00,177.01,177.15,176.45,176.47,362744.0,175.9471,176.0863,175.3905,175.4103,362744.0
2024-06-06 15:55:00,176.47,176.79,176.45,176.79,626261.0,175.4103,175.7284,175.3905,175.7284,626261.0
2024-06-07 09:30:00,177.14,177.16,176.27,176.98,543204.0,176.0763,176.0962,175.2115,175.9173,543204.0
2024-06-07 09:35:00,177.0,177.87,176.77,176.83,330919.0,175.9372,176.8019,175.7085,175.7682,330919.0
2024-06-07 09:40:00,176.84,177.5,176.61,177.49,270906.0,175.7781,176.4342,175.5495,176.4242,270906.0
2024-06-07 09:45:00,177.5,177.69,176.72,176.91,135641.0,176.4342,176.623,175.6588,175.8477,135641.0
2024-06-07 09:50:00,176.94,177.4,176.83,177.25,136153.0,175.8775,176.3348,175.7682,176.1857,136153.0
2024-06-07 09:55:00,177.25,177.26,176.63,176.88,233820.0,176.1857,176.1956,175.5694,175.8179,233820.0
2024-06-07 10:00:00,176.85,176.99,176.48,176.54,136920.0,175.7881,175.9272,175.4203,175.4799,136920.0
2024-06-07 10:05:00,176.54,176.64,176.33,176.56,124475.0,175.4799,175.5793,175.2712,175.4998,124475.0
2024-06-07 10:10:00,176.56,176.61,176.34,176.47,122979.0,175.4998,175.5495,175.2811,175.4103,122979.0
2024-06-07 10:15:00,176.47,176.96,176.47,176.87,84056.0,175.4103,175.8974,175.4103,175.8079,84056.0
2024-06-07 10:20:00,176.87,176.89,176.48,176.49,81694.0,175.8079,175.8278,175.4203,175.4302,81694.0
2024-06-07 10:25:00,176.48,176.62,176.45,176.58,64410.0,175.4203,175.5594,175.3905,175.5197,64410.0
2024-06-07 10:30:00,176.58,176.96,176.48,176.94,105548.0,175.5197,175.8974,175.4203,175.8775,105548.0
2024-06-07 10:35:00,176.95,176.97,176.68,176.82,87314.0,175.8875,175.9073,175.6191,175.7582,87314.0
2024-06-07 10:40:00,176.83,177.14,176.81,177.13,104499.0,175.7682,176.0763,175.7483,176.0664,104499.0
2024-06-07 10:45:00,177.12,177.3,177.07,177.25,115719.0,176.0564,176.2354,176.0067,176.1857,115719.0
2024-06-07 10:50:00,177.25,177.33,177.12,177.21,78093.0,176.1857,176.2652,176.0564,176.1459,78093.0
2024-06-07 10:55:00,177.18,177.21,176.88,176.97,74988.0,176.1161,176.1459,175.8179,175.9073,74988.0
2024-06-07 11:00:00,176.97,176.97,176.71,176.76,59717.0,175.9073,175.9073,175.6489,175.6986,59717.0
2024-06-07 11:05:00,176.76,176.82,176.53,176.63,85741.0,175.6986,175.7582,175.47,175.5694,85741.0
2024-06-07 11:10:00,176.63,176.63,176.4,176.56,50344.0,175.5694,175.5694,175.3408,175.4998,50344.0
2024-06-07 11:15:00,176.56,176.57,176.35,176.38,72252.0,175.4998,175.5097,175.2911,175.3209,72252.0
2024-06-07 11:20:00,176.38,176.65,176.38,176.64,74778.0,175.3209,175.5893,175.3209,175.5793,74778.0
2024-06-07 11:25:00,176.64,176.85,176.61,176.85,70139.0,175.5793,175.7881,175.5495,175.7881,70139.0
2024-06-07 11:30:00,176.85,177.19,176.85,177.15,85232.0,175.7881,176.126,175.7881,176.0863,85232.0
2024-06-07 11:35:00,177.15,177.18,176.92,176.97,70412.0,176.0863,176.1161,175.8576,175.9073,70412.0
2024-06-07 11:40:00,176.98,177.02,176.7,176.81,85717.0,175.9173,175.957,175.639,175.7483,85717.0
2024-06-07 11:45:00,176.82,176.87,176.68,176.75,53951.0,175.7582,175.8079,175.6191,175.6887,53951.0
2024-06-07 11:50:00,176.76,176.8,176.68,176.75,81446.0,175.6986,175.7384,175.6191,175.6887,81446.0
2024-06-07 11:55:00,176.76,176.91,176.68,176.89,81026.0,175.6986,175.8477,175.6191,175.8278,81026.0
2024-06-07 12:00:00,176.91,177.0,176.78,176.98,79402.0,175.8477,175.9372,175.7185,175.9173,79402.0
2024-06-07 12:05:00,176.98,177.1,176.91,177.07,106293.0,175.9173,176.0366,175.8477,176.0067,106293.0
2024-06-07 12:10:00,177.08,177.14,176.95,176.99,105696.0,176.0167,176.0763,175.8875,175.9272,105696.0
2024-06-07 12:15:00,176.99,177.07,176.92,177.05,89937.0,175.9272,176.0067,175.8576,175.9869,89937.0
2024-06-07 12:20:00,177.06,177.13,176.82,176.9,65355.0,175.9968,176.0664,175.7582,175.8378,65355.0
2024-06-07 12:25:00,176.91,176.94,176.82,176.85,79593.0,175.8477,175.8775,175.7582,175.7881,79593.0
2024-06-07 12:30:00,176.86,177.0,176.78,176.78,102898.0,175.798,175.9372,175.7185,175.7185,102898.0
2024-06-07 12:35:00,176.78,176.83,176.72,176.83,66914.0,175.7185,175.7682,175.6588,175.7682,66914.0
2024-06-07 12:40:00,176.83,176.84,176.72,176.78,53920.0,175.7682,175.7781,175.6588,175.7185,53920.0
2024-06-07 12:45:00,176.78,176.82,176.57,176.69,50762.0,175.7185,175.7582,175.5097,175.629,50762.0
2024-06-07 12:50:00,176.7,176.98,176.7,176.95,78201.0,175.639,175.9173,175.639,175.8875,78201.0
2024-06-07 12:55:00,176.95,177.13,176.95,177.13,111180.0,175.8875,176.0664,175.8875,176.0664,111180.0
2024-06-07 13:00:00,177.12,177.15,176.91,177.0,53395.0,176.0564,176.0863,175.8477,175.9372,53395.0
2024-06-07 13:05:00,176.99,177.01,176.72,176.72,76059.0,175.9272,175.9471,175.6588,175.6588,76059.0
2024-06-07 13:10:00,176.72,176.77,176.5,176.5,83091.0,175.6588,175.7085,175.4402,175.4402,83091.0
2024-06-07 13:15:00,176.51,176.59,176.43,176.58,87029.0,175.4501,175.5296,175.3706,175.5197,87029.0
2024-06-07 13:20:00,176.59,176.8,176.47,176.75,151674.0,175.5296,175.7384,175.4103,175.6887,151674.0
2024-06-07 13:25:00,176.75,176.77,176.42,176.51,61987.0,175.6887,175.7085,175.3606,175.4501,61987.0
2024-06-07 13:30:00,176.5,176.58,176.44,176.5,64356.0,175.4402,175.5197,175.3805,175.4402,64356.0
2024-06-07 13:35:00,176.51,176.54,176.27,176.33,93548.0,175.4501,175.4799,175.2115,175.2712,93548.0
2024-06-07 13:40:00,176.33,176.46,176.21,176.45,74379.0,175.2712,175.4004,175.1519,175.3905,74379.0
2024-06-07 13:45:00,176.46,176.49,176.35,176.43,63386.0,175.4004,175.4302,175.2911,175.3706,63386.0
2024-06-07 13:50:00,176.45,176.64,176.43,176.6,90776.0,175.3905,175.5793,175.3706,175.5396,90776.0
2024-06-07 13:55:00,176.61,176.69,176.42,176.43,79037.0,175.5495,175.629,175.3606,175.3706,79037.0
2024-06-07 14:00:00,176.42,176.43,175.87,175.97,133242.0,175.3606,175.3706,174.8139,174.9133,133242.0
2024-06-07 14:05:00,175.97,176.03,175.54,175.59,89600.0,174.9133,174.973,174.4859,174.5356,89600.0
2024-06-07 14:10:00,175.58,175.63,175.27,175.28,117651.0,174.5257,174.5754,174.2176,174.2275,117651.0
2024-06-07 14:15:00,175.27,175.32,175.02,175.2,233955.0,174.2176,174.2673,173.9691,174.148,233955.0
2024-06-07 14:20:00,175.19,175.41,175.06,175.1,100427.0,174.138,174.3567,174.0088,174.0486,100427.0
2024-06-07 14:25:00,175.11,175.42,175.07,175.35,119999.0,174.0585,174.3667,174.0188,174.2971,119999.0
2024-06-07 14:30:00,175.35,175.62,175.34,175.54,138578.0,174.2971,174.5654,174.2871,174.4859,138578.0
2024-06-07 14:35:00,175.54,175.78,175.51,175.75,104295.0,174.4859,174.7245,174.4561,174.6947,104295.0
2024-06-07 14:40:00,175.74,176.13,175.72,176.12,134119.0,174.6847,175.0724,174.6648,175.0624,134119.0
2024-06-07 14:45:00,176.12,176.31,176.08,176.16,187265.0,175.0624,175.2513,175.0227,175.1022,187265.0
2024-06-07 14:50:00,176.16,176.18,175.83,176.1,85503.0,175.1022,175.1221,174.7742,175.0426,85503.0
2024-06-07 14:55:00,176.1,176.12,175.91,175.94,65000.0,175.0426,175.0624,174.8537,174.8835,65000.0
2024-06-07 15:00:00,175.93,176.12,175.81,176.0,115958.0,174.8736,175.0624,174.7543,174.9432,115958.0
2024-06-07 15:05:00,175.99,176.06,175.94,175.98,106913.0,174.9332,175.0028,174.8835,174.9233,106913.0
2024-06-07 15:10:00,175.98,176.14,175.56,175.84,116439.0,174.9233,175.0823,174.5058,174.7841,116439.0
2024-06-07 15:15:00,175.84,176.01,175.61,175.67,85068.0,174.7841,174.9531,174.5555,174.6151,85068.0
2024-06-07 15:20:00,175.66,175.78,175.53,175.66,76297.0,174.6052,174.7245,174.476,174.6052,76297.0
2024-06-07 15:25:00,175.65,175.88,175.57,175.81,81820.0,174.5953,174.8239,174.5157,174.7543,81820.0
2024-06-07 15:30:00,175.81,175.89,175.55,175.63,136149.0,174.7543,174.8338,174.4959,174.5754,136149.0
2024-06-07 15:35:00,175.63,175.75,175.28,175.41,124767.0,174.5754,174.6947,174.2275,174.3567,124767.0
2024-06-07 15:40:00,175.41,175.48,175.24,175.27,153055.0,174.3567,174.4263,174.1877,174.2176,153055.0
2024-06-07 15:45:00,175.27,175.27,174.78,174.82,237390.0,174.2176,174.2176,173.7305,173.7703,237390.0
2024-06-07 15:50:00,174.82,174.93,174.3,174.34,458994.0,173.7703,173.8796,173.2534,173.2931,458994.0
2024-06-07 15:55:00,174.35,174.69,174.3,174.48,1462023.0,173.3031,173.641,173.2534,173.4323,1462023.0
2024-06-10 09:30:00,174.94,175.17,172.94,173.46,861787.0,174.0883,174.3171,172.098,172.6155,861787.0
2024-06-10 09:35:00,173.49,174.09,173.26,173.46,242320.0,172.6453,173.2424,172.4164,172.6155,242320.0
2024-06-10 09:40:00,173.44,173.51,172.77,172.81,216380.0,172.5956,172.6652,171.9288,171.9686,216380.0
2024-06-10 09:45:00,172.78,173.19,172.76,172.95,203157.0,171.9388,172.3468,171.9189,172.1079,203157.0
2024-06-10 09:50:00,172.96,173.34,172.85,173.3,193856.0,172.1179,172.496,172.0084,172.4562,193856.0
2024-06-10 09:55:00,173.35,173.4,172.83,172.84,201313.0,172.506,172.5558,171.9885,171.9985,201313.0
2024-06-10 10:00:00,172.84,173.12,172.77,172.81,153140.0,171.9985,172.2771,171.9288,171.9686,153140.0
2024-06-10 10:05:00,172.81,173.23,172.8,173.22,124829.0,171.9686,172.3866,171.9587,172.3766,124829.0
2024-06-10 10:10:00,173.22,173.49,173.13,173.45,127362.0,172.3766,172.6453,172.2871,172.6055,127362.0
2024-06-10 10:15:00,173.43,173.43,173.0,173.06,115383.0,172.5856,172.5856,172.1577,172.2174,115383.0
2024-06-10 10:20:00,173.08,173.35,173.08,173.34,115180.0,172.2373,172.506,172.2373,172.496,115180.0
2024-06-10 10:25:00,173.36,173.52,173.25,173.41,129919.0,172.5159,172.6752,172.4065,172.5657,129919.0
2024-06-10 10:30:00,173.42,173.6,173.06,173.06,111492.0,172.5757,172.7548,172.2174,172.2174,111492.0
2024-06-10 10:35:00,173.08,173.49,173.08,173.21,95781.0,172.2373,172.6453,172.2373,172.3667,95781.0
2024-06-10 10:40:00,173.21,173.36,173.15,173.32,94217.0,172.3667,172.5159,172.307,172.4761,94217.0
2024-06-10 10:45:00,173.32,173.42,173.26,173.35,83659.0,172.4761,172.5757,172.4164,172.506,83659.0
2024-06-10 10:50:00,173.37,173.62,173.3,173.5,98107.0,172.5259,172.7747,172.4562,172.6553,98107.0
2024-06-10 10:55:00,173.5,173.72,173.44,173.62,109599.0,172.6553,172.8742,172.5956,172.7747,109599.0
2024-06-10 11:00:00,173.64,173.65,173.38,173.39,97281.0,172.7946,172.8045,172.5358,172.5458,97281.0
2024-06-10 11:05:00,173.4,173.61,173.35,173.57,68230.0,172.5558,172.7647,172.506,172.7249,68230.0
2024-06-10 11:10:00,173.55,173.63,173.43,173.5,81254.0,172.705,172.7846,172.5856,172.6553,81254.0
2024-06-10 11:15:00,173.5,173.59,173.33,173.33,105277.0,172.6553,172.7448,172.4861,172.4861,105277.0
2024-06-10 11:20:00,173.33,173.45,173.33,173.4,72396.0,172.4861,172.6055,172.4861,172.5558,72396.0
2024-06-10 11:25:00,173.4,173.49,173.32,173.32,92276.0,172.5558,172.6453,172.4761,172.4761,92276.0
2024-06-10 11:30:00,173.34,173.37,173.16,173.18,89723.0,172.496,172.5259,172.3169,172.3368,89723.0
2024-06-10 11:35:00,173.19,173.43,173.1,173.43,91742.0,172.3468,172.5856,172.2572,172.5856,91742.0
2024-06-10 11:40:00,173.44,173.69,173.34,173.59,91235.0,172.5956,172.8443,172.496,172.7448,91235.0
2024-06-10 11:45:00,173.59,173.62,173.43,173.51,58700.0,172.7448,172.7747,172.5856,172.6652,58700.0
2024-06-10 11:50:00,173.49,173.68,173.48,173.67,59719.0,172.6453,172.8344,172.6354,172.8244,59719.0
2024-06-10 11:55:00,173.69,173.85,173.67,173.78,75795.0,172.8443,173.0036,172.8244,172.9339,75795.0
2024-06-10 12:00:00,173.78,173.92,173.75,173.92,53072.0,172.9339,173.0732,172.904,173.0732,53072.0
2024-06-10 12:05:00,173.91,173.92,173.7,173.73,66302.0,173.0633,173.0732,172.8543,172.8841,66302.0
2024-06-10 12:10:00,173.74,173.88,173.71,173.87,49521.0,172.8941,173.0334,172.8642,173.0235,49521.0
2024-06-10 12:15:00,173.86,173.91,173.81,173.88,69105.0,173.0135,173.0633,172.9638,173.0334,69105.0
2024-06-10 12:20:00,173.88,173.88,173.61,173.66,75629.0,173.0334,173.0334,172.7647,172.8145,75629.0
2024-06-10 12:25:00,173.65,173.76,173.53,173.74,66871.0,172.8045,172.914,172.6851,172.8941,66871.0
2024-06-10 12:30:00,173.74,173.9,173.73,173.9,55027.0,172.8941,173.0533,172.8841,173.0533,55027.0
2024-06-10 12:35:00,173.9,173.91,173.66,173.73,63263.0,173.0533,173.0633,172.8145,172.8841,63263.0
2024-06-10 12:40:00,173.73,173.99,173.73,173.95,69285.0,172.8841,173.1429,172.8841,173.1031,69285.0
2024-06-10 12:45:00,173.95,173.95,173.79,173.86,39180.0,173.1031,173.1031,172.9439,173.0135,39180.0
2024-06-10 12:50:00,173.87,174.01,173.78,173.79,77672.0,173.0235,173.1628,172.9339,172.9439,77672.0
2024-06-10 12:55:00,173.79,173.9,173.75,173.81,58014.0,172.9439,173.0533,172.904,172.9638,58014.0
2024-06-10 13:00:00,173.81,173.84,173.64,173.8,94843.0,172.9638,172.9936,172.7946,172.9538,94843.0
2024-06-10 13:05:00,173.83,173.83,173.67,173.76,52517.0,172.9837,172.9837,172.8244,172.914,52517.0
2024-06-10 13:10:00,173.76,173.82,173.7,173.79,50775.0,172.914,172.9737,172.8543,172.9439,50775.0
2024-06-10 13:15:00,173.78,173.78,173.55,173.63,64367.0,172.9339,172.9339,172.705,172.7846,64367.0
2024-06-10 13:20:00,173.62,173.63,173.47,173.49,47722.0,172.7747,172.7846,172.6254,172.6453,47722.0
2024-06-10 13:25:00,173.49,173.53,173.43,173.49,50637.0,172.6453,172.6851,172.5856,172.6453,50637.0
2024-06-10 13:30:00,173.48,173.5,173.35,173.38,53892.0,172.6354,172.6553,172.506,172.5358,53892.0
2024-06-10 13:35:00,173.37,173.61,173.37,173.61,52191.0,172.5259,172.7647,172.5259,172.7647,52191.0
2024-06-10 13:40:00,173.62,173.81,173.6,173.76,62713.0,172.7747,172.9638,172.7548,172.914,62713.0
2024-06-10 13:45:00,173.76,174.08,173.75,174.08,74741.0,172.914,173.2324,172.904,173.2324,74741.0
2024-06-10 13:50:00,174.08,174.1,173.87,173.96,72213.0,173.2324,173.2523,173.0235,173.113,72213.0
2024-06-10 13:55:00,173.96,174.08,173.94,174.01,71496.0,173.113,173.2324,173.0931,173.1628,71496.0
2024-06-10 14:00:00,174.0,174.0,173.72,173.73,92611.0,173.1528,173.1528,172.8742,172.8841,92611.0
2024-06-10 14:05:00,173.74,173.97,173.68,173.78,115738.0,172.8941,173.123,172.8344,172.9339,115738.0
2024-06-10 14:10:00,173.77,173.95,173.71,173.86,62157.0,172.9239,173.1031,172.8642,173.0135,62157.0
2024-06-10 14:15:00,173.85,174.18,173.84,174.09,92569.0,173.0036,173.332,172.9936,173.2424,92569.0
2024-06-10 14:20:00,174.06,174.32,174.05,174.32,127792.0,173.2125,173.4713,173.2026,173.4713,127792.0
2024-06-10 14:25:00,174.3,174.46,174.29,174.36,138016.0,173.4514,173.6106,173.4414,173.5111,138016.0
2024-06-10 14:30:00,174.33,174.51,174.13,174.47,145329.0,173.4812,173.6603,173.2822,173.6205,145329.0
2024-06-10 14:35:00,174.48,175.68,173.9,175.65,1109690.0,173.6305,174.8246,173.0533,174.7948,1109690.0
2024-06-10 14:40:00,175.66,177.06,175.39,175.46,1576975.0,174.8047,176.1979,174.5361,174.6057,1576975.0
2024-06-10 14:45:00,175.48,175.71,175.15,175.4,225544.0,174.6256,174.8545,174.2972,174.546,225544.0
2024-06-10 14:50:00,175.41,175.62,175.3,175.52,200334.0,174.556,174.7649,174.4465,174.6654,200334.0
2024-06-10 14:55:00,175.51,175.51,175.11,175.14,155019.0,174.6555,174.6555,174.2574,174.2873,155019.0
2024-06-10 15:00:00,175.11,175.44,175.06,175.22,153162.0,174.2574,174.5858,174.2077,174.3669,153162.0
2024-06-10 15:05:00,175.21,175.38,174.9,174.94,120964.0,174.3569,174.5261,174.0484,174.0883,120964.0
2024-06-10 15:10:00,174.94,175.05,174.8,175.03,111072.0,174.0883,174.1977,173.9489,174.1778,111072.0
2024-06-10 15:15:00,175.06,175.12,174.85,174.87,110716.0,174.2077,174.2674,173.9987,174.0186,110716.0
2024-06-10 15:20:00,174.87,175.06,174.79,174.81,104678.0,174.0186,174.2077,173.939,173.9589,104678.0
2024-06-10 15:25:00,174.81,174.95,174.78,174.94,82557.0,173.9589,174.0982,173.929,174.0883,82557.0
2024-06-10 15:30:00,174.95,174.96,174.79,174.82,86475.0,174.0982,174.1082,173.939,173.9688,86475.0
2024-06-10 15:35:00,174.82,174.88,174.62,174.76,114445.0,173.9688,174.0285,173.7698,173.9091,114445.0
2024-06-10 15:40:00,174.77,175.08,174.76,174.91,196798.0,173.9191,174.2276,173.9091,174.0584,196798.0
2024-06-10 15:45:00,174.91,175.13,174.9,175.03,144316.0,174.0584,174.2773,174.0484,174.1778,144316.0
2024-06-10 15:50:00,175.03,175.28,174.93,175.01,359355.0,174.1778,174.4266,174.0783,174.1579,359355.0
2024-06-10 15:55:00,175.01,175.09,174.73,175.09,951954.0,174.1579,174.2375,173.8793,174.2375,951954.0
2024-06-11 09:30:00,176.22,176.8,175.75,176.75,821095.0,175.362,175.9392,174.8943,175.8894,821095.0
2024-06-11 09:35:00,176.75,176.84,175.77,175.84,324665.0,175.8894,175.979,174.9142,174.9839,324665.0
2024-06-11 09:40:00,175.85,176.04,175.61,175.91,338421.0,174.9938,175.1829,174.755,175.0535,338421.0
2024-06-11 09:45:00,175.91,176.08,174.88,174.89,525626.0,175.0535,175.2227,174.0285,174.0385,525626.0
2024-06-11 09:50:00,174.87,174.97,174.41,174.46,264495.0,174.0186,174.1181,173.5608,173.6106,264495.0
2024-06-11 09:55:00,174.44,174.98,174.26,174.81,161761.0,173.5907,174.1281,173.4116,173.9589,161761.0
2024-06-11 10:00:00,174.81,175.42,174.81,175.17,351914.0,173.9589,174.5659,173.9589,174.3171,351914.0
2024-06-11 10:05:00,175.17,175.47,174.82,174.84,179596.0,174.3171,174.6157,173.9688,173.9887,179596.0
2024-06-11 10:10:00,174.84,175.04,174.56,174.8,120932.0,173.9887,174.1878,173.7101,173.9489,120932.0
2024-06-11 10:15:00,174.78,174.86,174.61,174.65,247648.0,173.929,174.0086,173.7599,173.7997,247648.0
2024-06-11 10:20:00,174.64,174.94,174.6,174.94,163107.0,173.7897,174.0883,173.7499,174.0883,163107.0
2024-06-11 10:25:00,174.94,174.97,174.6,174.7,148409.0,174.0883,174.1181,173.7499,173.8494,148409.0
2024-06-11 10:30:00,174.66,174.96,174.52,174.65,145360.0,173.8096,174.1082,173.6703,173.7997,145360.0
2024-06-11 10:35:00,174.65,174.83,174.52,174.64,96678.0,173.7997,173.9788,173.6703,173.7897,96678.0
2024-06-11 10:40:00,174.63,174.67,174.24,174.25,272004.0,173.7798,173.8196,173.3917,173.4016,272004.0
2024-06-11 10:45:00,174.24,174.46,174.02,174.38,178068.0,173.3917,173.6106,173.1727,173.531,178068.0
2024-06-11 10:50:00,174.39,174.54,174.35,174.45,112531.0,173.5409,173.6902,173.5011,173.6006,112531.0
2024-06-11 10:55:00,174.45,174.53,174.33,174.5,102802.0,173.6006,173.6802,173.4812,173.6504,102802.0
2024-06-11 11:00:00,174.5,174.51,174.09,174.11,162668.0,173.6504,173.6603,173.2424,173.2623,162668.0
2024-06-11 11:05:00,174.12,174.24,174.05,174.15,174054.0,173.2722,173.3917,173.2026,173.3021,174054.0
2024-06-11 11:10:00,174.16,174.52,174.16,174.37,157770.0,173.312,173.6703,173.312,173.521,157770.0
2024-06-11 11:15:00,174.36,174.41,174.23,174.28,138025.0,173.5111,173.5608,173.3817,173.4315,138025.0
2024-06-11 11:20:00,174.29,174.44,174.24,174.44,71954.0,173.4414,173.5907,173.3917,173.5907,71954.0
2024-06-11 11:25:00,174.43,174.62,174.39,174.46,62673.0,173.5807,173.7698,173.5409,173.6106,62673.0
2024-06-11 11:30:00,174.45,174.58,174.4,174.46,61903.0,173.6006,173.73,173.5509,173.6106,61903.0
2024-06-11 11:35:00,174.46,174.48,174.24,174.27,70303.0,173.6106,173.6305,173.3917,173.4215,70303.0
2024-06-11 11:40:00,174.27,174.34,174.15,174.19,86645.0,173.4215,173.4912,173.3021,173.3419,86645.0
2024-06-11 11:45:00,174.18,174.34,174.12,174.14,139949.0,173.332,173.4912,173.2722,173.2921,139949.0
2024-06-11 11:50:00,174.12,174.24,174.09,174.2,84227.0,173.2722,173.3917,173.2424,173.3519,84227.0
2024-06-11 11:55:00,174.2,174.29,174.07,174.09,107570.0,173.3519,173.4414,173.2225,173.2424,107570.0
2024-06-11 12:00:00,174.08,174.14,173.91,173.92,123483.0,173.2324,173.2921,173.0633,173.0732,123483.0
2024-06-11 12:05:00,173.92,173.93,173.77,173.87,69167.0,173.0732,173.0832,172.9239,173.0235,69167.0
2024-06-11 12:10:00,173.88,174.21,173.85,174.11,74472.0,173.0334,173.3618,173.0036,173.2623,74472.0
2024-06-11 12:15:00,174.12,174.28,174.06,174.18,62445.0,173.2722,173.4315,173.2125,173.332,62445.0
2024-06-11 12:20:00,174.16,174.19,173.96,174.04,47323.0,173.312,173.3419,173.113,173.1926,47323.0
2024-06-11 12:25:00,174.05,174.16,174.01,174.09,56863.0,173.2026,173.312,173.1628,173.2424,56863.0
2024-06-11 12:30:00,174.09,174.12,174.03,174.09,27117.0,173.2424,173.2722,173.1827,173.2424,27117.0
2024-06-11 12:35:00,174.08,174.14,174.02,174.06,42230.0,173.2324,173.2921,173.1727,173.2125,42230.0
2024-06-11 12:40:00,174.06,174.31,174.01,174.31,38605.0,173.2125,173.4613,173.1628,173.4613,38605.0
2024-06-11 12:45:00,174.3,174.43,174.25,174.41,45715.0,173.4514,173.5807,173.4016,173.5608,45715.0
2024-06-11 12:50:00,174.41,174.53,174.39,174.47,65616.0,173.5608,173.6802,173.5409,173.6205,65616.0
2024-06-11 12:55:00,174.46,174.53,174.42,174.48,35040.0,173.6106,173.6802,173.5708,173.6305,35040.0
2024-06-11 13:00:00,174.49,174.89,174.47,174.89,95972.0,173.6404,174.0385,173.6205,174.0385,95972.0
2024-06-11 13:05:00,174.88,175.07,174.85,174.87,88914.0,174.0285,174.2176,173.9987,174.0186,88914.0
2024-06-11 13:10:00,174.86,175.04,174.84,174.99,51250.0,174.0086,174.1878,173.9887,174.138,51250.0
2024-06-11 13:15:00,175.0,175.0,174.74,174.78,45786.0,174.148,174.148,173.8892,173.929,45786.0
2024-06-11 13:20:00,174.78,174.82,174.65,174.68,63014.0,173.929,173.9688,173.7997,173.8295,63014.0
2024-06-11 13:25:00,174.68,174.85,174.67,174.84,30654.0,173.8295,173.9987,173.8196,173.9887,30654.0
2024-06-11 13:30:00,174.84,175.0,174.82,174.93,40579.0,173.9887,174.148,173.9688,174.0783,40579.0
2024-06-11 13:35:00,174.94,175.3,174.9,175.19,91311.0,174.0883,174.4465,174.0484,174.337,91311.0
2024-06-11 13:40:00,175.18,175.21,175.02,175.14,52569.0,174.3271,174.3569,174.1679,174.2873,52569.0
2024-06-11 13:45:00,175.15,175.17,175.02,175.16,52029.0,174.2972,174.3171,174.1679,174.3072,52029.0
2024-06-11 13:50:00,175.17,175.37,175.11,175.32,93540.0,174.3171,174.5162,174.2574,174.4664,93540.0
2024-06-11 13:55:00,175.32,175.39,175.27,175.34,96388.0,174.4664,174.5361,174.4166,174.4863,96388.0
2024-06-11 14:00:00,175.34,175.57,175.27,175.56,71451.0,174.4863,174.7152,174.4166,174.7052,71451.0
2024-06-11 14:05:00,175.55,175.56,175.36,175.4,58254.0,174.6953,174.7052,174.5062,174.546,58254.0
2024-06-11 14:10:00,175.39,175.57,175.31,175.51,76957.0,174.5361,174.7152,174.4565,174.6555,76957.0
2024-06-11 14:15:00,175.5,175.62,175.46,175.59,62494.0,174.6455,174.7649,174.6057,174.7351,62494.0
2024-06-11 14:20:00,175.59,175.76,175.59,175.66,75238.0,174.7351,174.9043,174.7351,174.8047,75238.0
2024-06-11 14:25:00,175.67,175.78,175.65,175.76,82338.0,174.8147,174.9242,174.7948,174.9043,82338.0
2024-06-11 14:30:00,175.76,176.07,175.73,176.06,171969.0,174.9043,175.2128,174.8744,175.2028,171969.0
2024-06-11 14:35:00,176.08,176.09,175.86,175.98,132795.0,175.2227,175.2327,175.0038,175.1232,132795.0
2024-06-11 14:40:00,175.99,176.12,175.81,175.83,91010.0,175.1331,175.2625,174.954,174.9739,91010.0
2024-06-11 14:45:00,175.82,176.06,175.82,176.0,62232.0,174.964,175.2028,174.964,175.1431,62232.0
2024-06-11 14:50:00,176.01,176.08,175.92,175.96,53542.0,175.153,175.2227,175.0635,175.1033,53542.0
2024-06-11 14:55:00,175.96,176.02,175.87,176.02,63930.0,175.1033,175.163,175.0137,175.163,63930.0
2024-06-11 15:00:00,176.03,176.15,176.0,176.14,98817.0,175.1729,175.2924,175.1431,175.2824,98817.0
2024-06-11 15:05:00,176.14,176.14,176.0,176.03,72648.0,175.2824,175.2824,175.1431,175.1729,72648.0
2024-06-11 15:10:00,176.03,176.22,176.0,176.13,68386.0,175.1729,175.362,175.1431,175.2725,68386.0
2024-06-11 15:15:00,176.14,176.34,176.13,176.29,66551.0,175.2824,175.4814,175.2725,175.4317,66551.0
2024-06-11 15:20:00,176.28,176.44,176.26,176.4,103957.0,175.4217,175.5809,175.4018,175.5411,103957.0
2024-06-11 15:25:00,176.39,176.39,176.13,176.14,74403.0,175.5312,175.5312,175.2725,175.2824,74403.0
2024-06-11 15:30:00,176.14,176.17,175.95,175.99,131404.0,175.2824,175.3123,175.0933,175.1331,131404.0
2024-06-11 15:35:00,175.98,176.17,175.86,176.15,106651.0,175.1232,175.3123,175.0038,175.2924,106651.0
2024-06-11 15:40:00,176.16,176.3,176.12,176.3,101638.0,175.3023,175.4416,175.2625,175.4416,101638.0
2024-06-11 15:45:00,176.29,176.35,175.99,176.0,188666.0,175.4317,175.4914,175.1331,175.1431,188666.0
2024-06-11 15:50:00,175.99,176.38,175.97,176.13,301057.0,175.1331,175.5212,175.1132,175.2725,301057.0
2024-06-11 15:55:00,176.14,176.73,176.06,176.63,678805.0,175.2824,175.8695,175.2028,175.77,678805.0
2024-06-12 09:30:00,178.25,180.41,178.13,180.21,1644580.0,177.3821,179.5316,177.2627,179.3326,1644580.0
2024-06-12 09:35:00,180.2,180.3,178.97,179.83,559405.0,179.3226,179.4222,178.0986,178.9544,559405.0
2024-06-12 09:40:00,179.83,179.89,178.81,179.09,431623.0,178.9544,179.0142,177.9394,178.218,431623.0
2024-06-12 09:45:00,179.08,179.23,178.44,178.78,367471.0,178.2081,178.3574,177.5712,177.9096,367471.0
2024-06-12 09:50:00,178.78,179.32,178.73,179.2,382492.0,177.9096,178.4469,177.8598,178.3275,382492.0
2024-06-12 09:55:00,179.21,179.3,178.82,178.92,306836.0,178.3375,178.427,177.9494,178.0489,306836.0
2024-06-12 10:00:00,178.94,179.08,178.12,178.26,275649.0,178.0688,178.2081,177.2528,177.3921,275649.0
2024-06-12 10:05:00,178.26,178.28,177.68,177.72,322169.0,177.3921,177.412,176.8149,176.8547,322169.0
2024-06-12 10:10:00,177.71,178.09,177.56,177.93,324942.0,176.8448,177.2229,176.6955,177.0637,324942.0
2024-06-12 10:15:00,177.94,178.19,177.66,177.92,189631.0,177.0736,177.3224,176.795,177.0537,189631.0
2024-06-12 10:20:00,177.92,178.09,177.81,178.07,181821.0,177.0537,177.2229,176.9443,177.203,181821.0
2024-06-12 10:25:00,178.08,178.38,178.01,178.3,135131.0,177.213,177.5115,177.1433,177.4319,135131.0
2024-06-12 10:30:00,178.3,178.47,178.13,178.17,167805.0,177.4319,177.6011,177.2627,177.3025,167805.0
2024-06-12 10:35:00,178.17,178.18,177.51,177.63,149829.0,177.3025,177.3125,176.6457,176.7652,149829.0
2024-06-12 10:40:00,177.65,177.74,177.26,177.28,131323.0,176.7851,176.8746,176.397,176.4169,131323.0
2024-06-12 10:45:00,177.28,177.55,177.26,177.48,117384.0,176.4169,176.6855,176.397,176.6159,117384.0
2024-06-12 10:50:00,177.47,177.47,177.08,177.09,99329.0,176.6059,176.6059,176.2178,176.2278,99329.0
2024-06-12 10:55:00,177.07,177.28,176.94,177.02,189741.0,176.2079,176.4169,176.0785,176.1581,189741.0
2024-06-12 11:00:00,177.01,177.07,176.74,177.0,165905.0,176.1482,176.2079,175.8795,176.1382,165905.0
2024-06-12 11:05:00,177.0,177.34,176.91,177.26,112757.0,176.1382,176.4766,176.0487,176.397,112757.0
2024-06-12 11:10:00,177.24,177.44,177.17,177.4,103398.0,176.3771,176.5761,176.3074,176.5363,103398.0
2024-06-12 11:15:00,177.4,177.43,177.12,177.39,115603.0,176.5363,176.5661,176.2576,176.5263,115603.0
2024-06-12 11:20:00,177.38,177.54,177.35,177.39,110245.0,176.5164,176.6756,176.4865,176.5263,110245.0
2024-06-12 11:25:00,177.38,177.46,177.25,177.4,138931.0,176.5164,176.596,176.387,176.5363,138931.0
2024-06-12 11:30:00,177.39,177.63,177.36,177.39,73283.0,176.5263,176.7652,176.4965,176.5263,73283.0
2024-06-12 11:35:00,177.38,177.47,177.29,177.41,64016.0,176.5164,176.6059,176.4268,176.5462,64016.0
2024-06-12 11:40:00,177.39,177.42,176.96,176.96,67015.0,176.5263,176.5562,176.0984,176.0984,67015.0
2024-06-12 11:45:00,176.96,177.0,176.72,176.89,84528.0,176.0984,176.1382,175.8596,176.0288,84528.0
2024-06-12 11:50:00,176.88,176.88,176.53,176.72,111448.0,176.0188,176.0188,175.6705,175.8596,111448.0
2024-06-12 11:55:00,176.72,176.86,176.65,176.72,81252.0,175.8596,175.9989,175.7899,175.8596,81252.0
2024-06-12 12:00:00,176.72,176.72,176.32,176.34,120406.0,175.8596,175.8596,175.4615,175.4814,120406.0
2024-06-12 12:05:00,176.34,176.7,176.32,176.58,93472.0,175.4814,175.8397,175.4615,175.7203,93472.0
2024-06-12 12:10:00,176.57,176.58,176.36,176.41,68728.0,175.7103,175.7203,175.5013,175.5511,68728.0
2024-06-12 12:15:00,176.41,176.5,176.18,176.2,93968.0,175.5511,175.6407,175.3222,175.3421,93968.0
2024-06-12 12:20:00,176.19,176.38,176.11,176.18,122638.0,175.3322,175.5212,175.2526,175.3222,122638.0
2024-06-12 12:25:00,176.17,176.26,176.11,176.19,76731.0,175.3123,175.4018,175.2526,175.3322,76731.0
2024-06-12 12:30:00,176.2,176.4,176.18,176.31,90593.0,175.3421,175.5411,175.3222,175.4516,90593.0
2024-06-12 12:35:00,176.32,176.44,176.22,176.43,65655.0,175.4615,175.5809,175.362,175.571,65655.0
2024-06-12 12:40:00,176.43,176.47,176.24,176.37,162523.0,175.571,175.6108,175.3819,175.5113,162523.0
2024-06-12 12:45:00,176.36,176.76,176.35,176.73,107566.0,175.5013,175.8994,175.4914,175.8695,107566.0
2024-06-12 12:50:00,176.73,176.76,176.6,176.61,63732.0,175.8695,175.8994,175.7402,175.7501,63732.0
2024-06-12 12:55:00,176.62,176.75,176.62,176.75,44153.0,175.7601,175.8894,175.7601,175.8894,44153.0
2024-06-12 13:00:00,176.76,176.87,176.66,176.82,55161.0,175.8994,176.0089,175.7999,175.9591,55161.0
2024-06-12 13:05:00,176.81,176.92,176.76,176.87,117670.0,175.9491,176.0586,175.8994,176.0089,117670.0
2024-06-12 13:10:00,176.87,176.97,176.84,176.88,69575.0,176.0089,176.1084,175.979,176.0188,69575.0
2024-06-12 13:15:00,176.88,176.95,176.74,176.76,75129.0,176.0188,176.0885,175.8795,175.8994,75129.0
2024-06-12 13:20:00,176.76,176.85,176.74,176.85,55719.0,175.8994,175.989,175.8795,175.989,55719.0
2024-06-12 13:25:00,176.84,176.97,176.84,176.85,52232.0,175.979,176.1084,175.979,175.989,52232.0
2024-06-12 13:30:00,176.84,176.86,176.65,176.83,91296.0,175.979,175.9989,175.7899,175.9691,91296.0
2024-06-12 13:35:00,176.82,176.95,176.81,176.81,51557.0,175.9591,176.0885,175.9491,175.9491,51557.0
2024-06-12 13:40:00,176.82,176.92,176.64,176.66,70756.0,175.9591,176.0586,175.78,175.7999,70756.0
2024-06-12 13:45:00,176.64,176.78,176.63,176.78,40678.0,175.78,175.9193,175.77,175.9193,40678.0
2024-06-12 13:50:00,176.79,177.03,176.78,177.0,48764.0,175.9292,176.1681,175.9193,176.1382,48764.0
2024-06-12 13:55:00,177.0,177.04,176.93,177.02,71992.0,176.1382,176.178,176.0686,176.1581,71992.0
2024-06-12 14:00:00,177.02,177.2,176.37,176.45,286604.0,176.1581,176.3372,175.5113,175.5909,286604.0
2024-06-12 14:05:00,176.44,176.72,176.38,176.71,76355.0,175.5809,175.8596,175.5212,175.8496,76355.0
2024-06-12 14:10:00,176.72,176.84,176.41,176.53,68758.0,175.8596,175.979,175.5511,175.6705,68758.0
2024-06-12 14:15:00,176.51,176.86,176.5,176.76,59959.0,175.6506,175.9989,175.6407,175.8994,59959.0
2024-06-12 14:20:00,176.76,176.76,176.5,176.59,58552.0,175.8994,175.8994,175.6407,175.7302,58552.0
2024-06-12 14:25:00,176.6,177.05,176.57,176.99,96217.0,175.7402,176.188,175.7103,176.1283,96217.0
2024-06-12 14:30:00,176.98,177.17,176.71,176.82,123070.0,176.1183,176.3074,175.8496,175.9591,123070.0
2024-06-12 14:35:00,176.81,177.23,176.65,177.23,112790.0,175.9491,176.3671,175.7899,176.3671,112790.0
2024-06-12 14:40:00,177.21,177.21,176.67,176.73,108029.0,176.3472,176.3472,175.8098,175.8695,108029.0
2024-06-12 14:45:00,176.74,176.85,176.55,176.6,107594.0,175.8795,175.989,175.6904,175.7402,107594.0
2024-06-12 14:50:00,176.62,176.9,176.58,176.83,98750.0,175.7601,176.0387,175.7203,175.9691,98750.0
2024-06-12 14:55:00,176.85,177.14,176.79,177.01,129380.0,175.989,176.2775,175.9292,176.1482,129380.0
2024-06-12 15:00:00,177.01,177.36,176.99,177.28,130418.0,176.1482,176.4965,176.1283,176.4169,130418.0
2024-06-12 15:05:00,177.28,177.3,176.97,177.15,101563.0,176.4169,176.4368,176.1084,176.2875,101563.0
2024-06-12 15:10:00,177.12,177.64,177.11,177.64,159446.0,176.2576,176.7751,176.2477,176.7751,159446.0
2024-06-12 15:15:00,177.64,177.68,177.47,177.66,169753.0,176.7751,176.8149,176.6059,176.795,169753.0
2024-06-12 15:20:00,177.66,177.79,177.19,177.2,175945.0,176.795,176.9244,176.3273,176.3372,175945.0
2024-06-12 15:25:00,177.21,177.22,176.69,176.89,173009.0,176.3472,176.3572,175.8297,176.0288,173009.0
2024-06-12 15:30:00,176.87,176.94,176.54,176.92,179942.0,176.0089,176.0785,175.6805,176.0586,179942.0
2024-06-12 15:35:00,176.91,177.23,176.83,177.08,182322.0,176.0487,176.3671,175.9691,176.2178,182322.0
2024-06-12 15:40:00,177.07,177.43,176.96,177.39,185759.0,176.2079,176.5661,176.0984,176.5263,185759.0
2024-06-12 15:45:00,177.39,177.68,177.32,177.52,198344.0,176.5263,176.8149,176.4567,176.6557,198344.0
2024-06-12 15:50:00,177.53,177.67,177.4,177.54,362474.0,176.6656,176.805,176.5363,176.6756,362474.0
2024-06-12 15:55:00,177.55,178.23,177.55,177.79,985005.0,176.6855,177.3622,176.6855,176.9244,985005.0
2024-06-13 09:30:00,176.11,176.36,174.88,175.55,921061.0,175.2526,175.5013,174.0285,174.6953,921061.0
2024-06-13 09:35:00,175.6,175.82,175.19,175.5,382785.0,174.745,174.964,174.337,174.6455,382785.0
2024-06-13 09:40:00,175.49,176.74,175.43,176.61,325244.0,174.6356,175.8795,174.5759,175.7501,325244.0
2024-06-13 09:45:00,176.59,176.71,176.0,176.0,160926.0,175.7302,175.8496,175.1431,175.1431,160926.0
2024-06-13 09:50:00,175.92,176.32,175.73,176.23,174094.0,175.0635,175.4615,174.8744,175.372,174094.0
2024-06-13 09:55:00,176.23,176.6,176.17,176.56,181445.0,175.372,175.7402,175.3123,175.7004,181445.0
2024-06-13 10:00:00,176.54,176.71,176.17,176.22,169400.0,175.6805,175.8496,175.3123,175.362,169400.0
2024-06-13 10:05:00,176.22,176.72,176.17,176.62,181626.0,175.362,175.8596,175.3123,175.7601,181626.0
2024-06-13 10:10:00,176.63,176.67,176.31,176.55,119592.0,175.77,175.8098,175.4516,175.6904,119592.0
2024-06-13 10:15:00,176.54,176.57,176.11,176.36,116492.0,175.6805,175.7103,175.2526,175.5013,116492.0
2024-06-13 10:20:00,176.37,176.59,176.23,176.28,183986.0,175.5113,175.7302,175.372,175.4217,183986.0
2024-06-13 10:25:00,176.29,176.47,175.98,176.34,137762.0,175.4317,175.6108,175.1232,175.4814,137762.0
2024-06-13 10:30:00,176.34,176.56,176.1,176.27,124061.0,175.4814,175.7004,175.2426,175.4118,124061.0
2024-06-13 10:35:00,176.28,176.48,176.22,176.39,63367.0,175.4217,175.6208,175.362,175.5312,63367.0
2024-06-13 10:40:00,176.39,176.52,176.37,176.47,51413.0,175.5312,175.6606,175.5113,175.6108,51413.0
2024-06-13 10:45:00,176.45,176.67,176.44,176.63,64305.0,175.5909,175.8098,175.5809,175.77,64305.0
2024-06-13 10:50:00,176.63,176.63,176.43,176.47,58698.0,175.77,175.77,175.571,175.6108,58698.0
2024-06-13 10:55:00,176.48,176.62,176.24,176.28,79735.0,175.6208,175.7601,175.3819,175.4217,79735.0
2024-06-13 11:00:00,176.27,176.37,175.96,176.05,98623.0,175.4118,175.5113,175.1033,175.1928,98623.0
2024-06-13 11:05:00,176.06,176.37,176.05,176.14,79494.0,175.2028,175.5113,175.1928,175.2824,79494.0
2024-06-13 11:10:00,176.14,176.2,176.0,176.1,62862.0,175.2824,175.3421,175.1431,175.2426,62862.0
2024-06-13 11:15:00,176.09,176.25,175.97,176.15,60306.0,175.2327,175.3919,175.1132,175.2924,60306.0
2024-06-13 11:20:00,176.15,176.19,175.84,175.96,114177.0,175.2924,175.3322,174.9839,175.1033,114177.0
2024-06-13 11:25:00,175.97,176.06,175.89,176.0,93998.0,175.1132,175.2028,175.0336,175.1431,93998.0
2024-06-13 11:30:00,175.99,176.17,175.83,175.9,83970.0,175.1331,175.3123,174.9739,175.0436,83970.0
2024-06-13 11:35:00,175.91,175.92,175.78,175.9,65849.0,175.0535,175.0635,174.9242,175.0436,65849.0
2024-06-13 11:40:00,175.9,176.03,175.88,175.92,47507.0,175.0436,175.1729,175.0237,175.0635,47507.0
2024-06-13 11:45:00,175.93,175.98,175.83,175.96,44514.0,175.0734,175.1232,174.9739,175.1033,44514.0
2024-06-13 11:50:00,175.95,175.99,175.77,175.79,56953.0,175.0933,175.1331,174.9142,174.9341,56953.0
2024-06-13 11:55:00,175.78,175.87,175.74,175.78,52146.0,174.9242,175.0137,174.8844,174.9242,52146.0
2024-06-13 12:00:00,175.78,175.82,175.49,175.64,98368.0,174.9242,174.964,174.6356,174.7848,98368.0
2024-06-13 12:05:00,175.64,175.72,175.36,175.37,64657.0,174.7848,174.8645,174.5062,174.5162,64657.0
2024-06-13 12:10:00,175.37,175.63,175.35,175.58,95087.0,174.5162,174.7749,174.4963,174.7251,95087.0
2024-06-13 12:15:00,175.57,175.58,175.22,175.31,103217.0,174.7152,174.7251,174.3669,174.4565,103217.0
2024-06-13 12:20:00,175.32,175.48,175.22,175.36,99141.0,174.4664,174.6256,174.3669,174.5062,99141.0
2024-06-13 12:25:00,175.35,175.4,175.22,175.29,57720.0,174.4963,174.546,174.3669,174.4365,57720.0
2024-06-13 12:30:00,175.28,175.7,175.19,175.68,81837.0,174.4266,174.8446,174.337,174.8246,81837.0
2024-06-13 12:35:00,175.69,175.78,175.58,175.72,52704.0,174.8346,174.9242,174.7251,174.8645,52704.0
2024-06-13 12:40:00,175.72,175.75,175.63,175.72,31368.0,174.8645,174.8943,174.7749,174.8645,31368.0
2024-06-13 12:45:00,175.72,175.84,175.58,175.82,41812.0,174.8645,174.9839,174.7251,174.964,41812.0
2024-06-13 12:50:00,175.81,176.04,175.81,175.93,69557.0,174.954,175.1829,174.954,175.0734,69557.0
2024-06-13 12:55:00,175.9,175.9,175.77,175.82,35381.0,175.0436,175.0436,174.9142,174.964,35381.0
2024-06-13 13:00:00,175.82,176.09,175.77,176.06,62833.0,174.964,175.2327,174.9142,175.2028,62833.0
2024-06-13 13:05:00,176.05,176.12,175.97,176.05,38813.0,175.1928,175.2625,175.1132,175.1928,38813.0
2024-06-13 13:10:00,176.06,176.15,176.03,176.05,43027.0,175.2028,175.2924,175.1729,175.1928,43027.0
2024-06-13 13:15:00,176.04,176.14,175.92,176.13,56194.0,175.1829,175.2824,175.0635,175.2725,56194.0
2024-06-13 13:20:00,176.12,176.2,176.07,176.18,32516.0,175.2625,175.3421,175.2128,175.3222,32516.0
2024-06-13 13:25:00,176.18,176.18,175.98,176.03,46991.0,175.3222,175.3222,175.1232,175.1729,46991.0
2024-06-13 13:30:00,176.05,176.22,176.01,176.13,45875.0,175.1928,175.362,175.153,175.2725,45875.0
2024-06-13 13:35:00,176.13,176.16,175.96,176.03,50382.0,175.2725,175.3023,175.1033,175.1729,50382.0
2024-06-13 13:40:00,176.03,176.16,176.01,176.14,33579.0,175.1729,175.3023,175.153,175.2824,33579.0
2024-06-13 13:45:00,176.15,176.17,176.1,176.16,48323.0,175.2924,175.3123,175.2426,175.3023,48323.0
2024-06-13 13:50:00,176.16,176.27,176.15,176.22,32718.0,175.3023,175.4118,175.2924,175.362,32718.0
2024-06-13 13:55:00,176.21,176.23,176.14,176.15,43124.0,175.3521,175.372,175.2824,175.2924,43124.0
2024-06-13 14:00:00,176.16,176.22,175.96,176.06,81093.0,175.3023,175.362,175.1033,175.2028,81093.0
2024-06-13 14:05:00,176.06,176.3,176.05,176.3,57656.0,175.2028,175.4416,175.1928,175.4416,57656.0
2024-06-13 14:10:00,176.29,176.42,176.25,176.31,99777.0,175.4317,175.561,175.3919,175.4516,99777.0
2024-06-13 14:15:00,176.34,176.37,176.18,176.22,39842.0,175.4814,175.5113,175.3222,175.362,39842.0
2024-06-13 14:20:00,176.24,176.32,176.23,176.31,38579.0,175.3819,175.4615,175.372,175.4516,38579.0
2024-06-13 14:25:00,176.31,176.36,176.3,176.31,48511.0,175.4516,175.5013,175.4416,175.4516,48511.0
2024-06-13 14:30:00,176.34,176.37,176.31,176.34,52414.0,175.4814,175.5113,175.4516,175.4814,52414.0
2024-06-13 14:35:00,176.34,176.41,176.28,176.33,71010.0,175.4814,175.5511,175.4217,175.4715,71010.0
2024-06-13 14:40:00,176.33,176.46,176.29,176.45,34154.0,175.4715,175.6009,175.4317,175.5909,34154.0
2024-06-13 14:45:00,176.44,176.48,176.24,176.33,87164.0,175.5809,175.6208,175.3819,175.4715,87164.0
2024-06-13 14:50:00,176.34,176.35,176.22,176.25,49471.0,175.4814,175.4914,175.362,175.3919,49471.0
2024-06-13 14:55:00,176.24,176.27,176.09,176.12,55542.0,175.3819,175.4118,175.2327,175.2625,55542.0
2024-06-13 15:00:00,176.12,176.19,176.06,176.15,59884.0,175.2625,175.3322,175.2028,175.2924,59884.0
2024-06-13 15:05:00,176.16,176.2,176.04,176.14,50177.0,175.3023,175.3421,175.1829,175.2824,50177.0
2024-06-13 15:10:00,176.14,176.25,175.95,175.98,105481.0,175.2824,175.3919,175.0933,175.1232,105481.0
2024-06-13 15:15:00,175.97,176.09,175.88,176.03,72478.0,175.1132,175.2327,175.0237,175.1729,72478.0
2024-06-13 15:20:00,176.03,176.12,175.86,175.95,89670.0,175.1729,175.2625,175.0038,175.0933,89670.0
2024-06-13 15:25:00,175.95,176.06,175.92,176.02,79052.0,175.0933,175.2028,175.0635,175.163,79052.0
2024-06-13 15:30:00,176.01,176.01,175.77,175.78,99243.0,175.153,175.153,174.9142,174.9242,99243.0
2024-06-13 15:35:00,175.78,175.96,175.73,175.8,200453.0,174.9242,175.1033,174.8744,174.9441,200453.0
2024-06-13 15:40:00,175.81,175.95,175.76,175.84,458390.0,174.954,175.0933,174.9043,174.9839,458390.0
2024-06-13 15:45:00,175.84,175.85,175.57,175.58,174499.0,174.9839,174.9938,174.7152,174.7251,174499.0
2024-06-13 15:50:00,175.56,175.58,175.27,175.28,286587.0,174.7052,174.7251,174.4166,174.4266,286587.0
2024-06-13 15:55:00,175.28,175.34,175.01,175.06,854217.0,174.4266,174.4863,174.1579,174.2077,854217.0
2024-06-14 09:30:00,174.22,174.88,174.15,174.66,525642.0,173.3718,174.0285,173.3021,173.8096,525642.0
2024-06-14 09:35:00,174.66,175.3,174.63,175.28,154275.0,173.8096,174.4465,173.7798,174.4266,154275.0
2024-06-14 09:40:00,175.29,175.82,175.27,175.69,212497.0,174.4365,174.964,174.4166,174.8346,212497.0
2024-06-14 09:45:00,175.7,176.2,175.7,176.12,196876.0,174.8446,175.3421,174.8446,175.2625,196876.0
2024-06-14 09:50:00,176.12,176.24,175.86,176.02,154537.0,175.2625,175.3819,175.0038,175.163,154537.0
2024-06-14 09:55:00,176.0,176.46,175.96,176.45,93827.0,175.1431,175.6009,175.1033,175.5909,93827.0
2024-06-14 10:00:00,176.43,176.45,175.98,176.08,156081.0,175.571,175.5909,175.1232,175.2227,156081.0
2024-06-14 10:05:00,176.07,176.25,175.7,175.85,148730.0,175.2128,175.3919,174.8446,174.9938,148730.0
2024-06-14 10:10:00,175.83,176.18,175.7,176.03,152484.0,174.9739,175.3222,174.8446,175.1729,152484.0
2024-06-14 10:15:00,176.03,176.41,175.96,176.35,117611.0,175.1729,175.5511,175.1033,175.4914,117611.0
2024-06-14 10:20:00,176.32,176.33,176.09,176.2,180199.0,175.4615,175.4715,175.2327,175.3421,180199.0
2024-06-14 10:25:00,176.18,176.35,176.04,176.19,86953.0,175.3222,175.4914,175.1829,175.3322,86953.0
2024-06-14 10:30:00,176.18,176.36,176.05,176.09,123337.0,175.3222,175.5013,175.1928,175.2327,123337.0
2024-06-14 10:35:00,176.09,176.17,175.8,175.87,121705.0,175.2327,175.3123,174.9441,175.0137,121705.0
2024-06-14 10:40:00,175.87,176.21,175.85,176.2,70238.0,175.0137,175.3521,174.9938,175.3421,70238.0
2024-06-14 10:45:00,176.19,176.41,176.03,176.38,102375.0,175.3322,175.5511,175.1729,175.5212,102375.0
2024-06-14 10:50:00,176.38,176.47,176.29,176.42,92570.0,175.5212,175.6108,175.4317,175.561,92570.0
2024-06-14 10:55:00,176.42,176.69,176.39,176.64,112078.0,175.561,175.8297,175.5312,175.78,112078.0
2024-06-14 11:00:00,176.65,176.72,176.39,176.63,107562.0,175.7899,175.8596,175.5312,175.77,107562.0
2024-06-14 11:05:00,176.63,176.71,176.53,176.64,101798.0,175.77,175.8496,175.6705,175.78,101798.0
2024-06-14 11:10:00,176.62,176.87,176.62,176.79,96204.0,175.7601,176.0089,175.7601,175.9292,96204.0
2024-06-14 11:15:00,176.78,176.8,176.49,176.74,108220.0,175.9193,175.9392,175.6307,175.8795,108220.0
2024-06-14 11:20:00,176.74,176.82,176.53,176.61,73918.0,175.8795,175.9591,175.6705,175.7501,73918.0
2024-06-14 11:25:00,176.61,176.81,176.49,176.8,82253.0,175.7501,175.9491,175.6307,175.9392,82253.0
2024-06-14 11:30:00,176.82,176.99,176.78,176.92,123906.0,175.9591,176.1283,175.9193,176.0586,123906.0
2024-06-14 11:35:00,176.93,176.93,176.72,176.78,39464.0,176.0686,176.0686,175.8596,175.9193,39464.0
2024-06-14 11:40:00,176.78,176.79,176.46,176.52,71328.0,175.9193,175.9292,175.6009,175.6606,71328.0
2024-06-14 11:45:00,176.53,176.58,176.45,176.47,49274.0,175.6705,175.7203,175.5909,175.6108,49274.0
2024-06-14 11:50:00,176.46,176.6,176.31,176.53,90959.0,175.6009,175.7402,175.4516,175.6705,90959.0
2024-06-14 11:55:00,176.54,176.77,176.53,176.74,55373.0,175.6805,175.9093,175.6705,175.8795,55373.0
2024-06-14 12:00:00,176.75,177.0,176.74,176.93,144736.0,175.8894,176.1382,175.8795,176.0686,144736.0
2024-06-14 12:05:00,176.92,177.07,176.88,176.88,82688.0,176.0586,176.2079,176.0188,176.0188,82688.0
2024-06-14 12:10:00,176.88,176.98,176.79,176.84,77054.0,176.0188,176.1183,175.9292,175.979,77054.0
2024-06-14 12:15:00,176.85,176.85,176.65,176.68,109846.0,175.989,175.989,175.7899,175.8198,109846.0
2024-06-14 12:20:00,176.68,176.7,176.43,176.43,50278.0,175.8198,175.8397,175.571,175.571,50278.0
2024-06-14 12:25:00,176.43,176.49,176.32,176.32,34589.0,175.571,175.6307,175.4615,175.4615,34589.0
2024-06-14 12:30:00,176.34,176.4,176.28,176.4,51853.0,175.4814,175.5411,175.4217,175.5411,51853.0
2024-06-14 12:35:00,176.38,176.46,176.33,176.45,55298.0,175.5212,175.6009,175.4715,175.5909,55298.0
2024-06-14 12:40:00,176.45,176.46,176.25,176.32,54961.0,175.5909,175.6009,175.3919,175.4615,54961.0
2024-06-14 12:45:00,176.33,176.36,176.16,176.27,38865.0,175.4715,175.5013,175.3023,175.4118,38865.0
2024-06-14 12:50:00,176.26,176.28,176.11,176.2,71199.0,175.4018,175.4217,175.2526,175.3421,71199.0
2024-06-14 12:55:00,176.2,176.25,176.05,176.12,79628.0,175.3421,175.3919,175.1928,175.2625,79628.0
2024-06-14 13:00:00,176.15,176.31,176.15,176.27,51932.0,175.2924,175.4516,175.2924,175.4118,51932.0
2024-06-14 13:05:00,176.26,176.35,176.22,176.23,41840.0,175.4018,175.4914,175.362,175.372,41840.0
2024-06-14 13:10:00,176.23,176.24,176.09,176.09,59400.0,175.372,175.3819,175.2327,175.2327,59400.0
2024-06-14 13:15:00,176.11,176.26,176.05,176.16,101496.0,175.2526,175.4018,175.1928,175.3023,101496.0
2024-06-14 13:20:00,176.16,176.26,176.12,176.15,72415.0,175.3023,175.4018,175.2625,175.2924,72415.0
2024-06-14 13:25:00,176.15,176.26,176.14,176.22,33821.0,175.2924,175.4018,175.2824,175.362,33821.0
2024-06-14 13:30:00,176.22,176.47,176.21,176.39,46724.0,175.362,175.6108,175.3521,175.5312,46724.0
2024-06-14 13:35:00,176.4,176.53,176.34,176.53,46560.0,175.5411,175.6705,175.4814,175.6705,46560.0
2024-06-14 13:40:00,176.53,176.58,176.36,176.44,36978.0,175.6705,175.7203,175.5013,175.5809,36978.0
2024-06-14 13:45:00,176.45,176.49,176.3,176.32,30518.0,175.5909,175.6307,175.4416,175.4615,30518.0
2024-06-14 13:50:00,176.31,176.39,176.29,176.37,37325.0,175.4516,175.5312,175.4317,175.5113,37325.0
2024-06-14 13:55:00,176.38,176.42,176.19,176.24,37892.0,175.5212,175.561,175.3322,175.3819,37892.0
2024-06-14 14:00:00,176.24,176.24,176.06,176.19,106083.0,175.3819,175.3819,175.2028,175.3322,106083.0
2024-06-14 14:05:00,176.2,176.29,176.06,176.09,57513.0,175.3421,175.4317,175.2028,175.2327,57513.0
2024-06-14 14:10:00,176.09,176.09,175.96,176.05,102767.0,175.2327,175.2327,175.1033,175.1928,102767.0
2024-06-14 14:15:00,176.05,176.23,175.97,176.21,78314.0,175.1928,175.372,175.1132,175.3521,78314.0
2024-06-14 14:20:00,176.22,176.29,176.1,176.27,37520.0,175.362,175.4317,175.2426,175.4118,37520.0
2024-06-14 14:25:00,176.29,176.38,176.28,176.33,35180.0,175.4317,175.5212,175.4217,175.4715,35180.0
2024-06-14 14:30:00,176.31,176.32,176.12,176.17,47962.0,175.4516,175.4615,175.2625,175.3123,47962.0
2024-06-14 14:35:00,176.17,176.34,176.1,176.3,40636.0,175.3123,175.4814,175.2426,175.4416,40636.0
2024-06-14 14:40:00,176.31,176.32,176.07,176.31,64216.0,175.4516,175.4615,175.2128,175.4516,64216.0
2024-06-14 14:45:00,176.32,176.36,176.17,176.22,54148.0,175.4615,175.5013,175.3123,175.362,54148.0
2024-06-14 14:50:00,176.22,176.38,176.22,176.33,61996.0,175.362,175.5212,175.362,175.4715,61996.0
2024-06-14 14:55:00,176.32,176.34,176.16,176.29,57502.0,175.4615,175.4814,175.3023,175.4317,57502.0
2024-06-14 15:00:00,176.3,176.36,176.2,176.36,50641.0,175.4416,175.5013,175.3421,175.5013,50641.0
2024-06-14 15:05:00,176.36,176.39,176.28,176.35,46346.0,175.5013,175.5312,175.4217,175.4914,46346.0
2024-06-14 15:10:00,176.38,176.48,176.32,176.41,59086.0,175.5212,175.6208,175.4615,175.5511,59086.0
2024-06-14 15:15:00,176.4,176.52,176.39,176.49,58330.0,175.5411,175.6606,175.5312,175.6307,58330.0
2024-06-14 15:20:00,176.49,176.56,176.48,176.53,57429.0,175.6307,175.7004,175.6208,175.6705,57429.0
2024-06-14 15:25:00,176.53,176.54,176.36,176.45,81404.0,175.6705,175.6805,175.5013,175.5909,81404.0
2024-06-14 15:30:00,176.44,176.53,176.39,176.5,109707.0,175.5809,175.6705,175.5312,175.6407,109707.0
2024-06-14 15:35:00,176.5,176.6,176.48,176.5,53002.0,175.6407,175.7402,175.6208,175.6407,53002.0
2024-06-14 15:40:00,176.49,176.55,176.44,176.47,52100.0,175.6307,175.6904,175.5809,175.6108,52100.0
2024-06-14 15:45:00,176.47,176.66,176.45,176.59,103199.0,175.6108,175.7999,175.5909,175.7302,103199.0
2024-06-14 15:50:00,176.59,176.69,176.25,176.35,204813.0,175.7302,175.8297,175.3919,175.4914,204813.0
2024-06-14 15:55:00,176.36,176.85,176.35,176.8,495031.0,175.5013,175.989,175.4914,175.9392,495031.0
2024-06-17 09:30:00,175.43,175.83,174.94,174.95,748626.0,174.5759,174.9739,174.0883,174.0982,748626.0
2024-06-17 09:35:00,174.95,175.24,174.81,174.96,266857.0,174.0982,174.3868,173.9589,174.1082,266857.0
2024-06-17 09:40:00,174.96,175.17,174.84,175.15,224336.0,174.1082,174.3171,173.9887,174.2972,224336.0
2024-06-17 09:45:00,175.15,175.58,175.0,175.36,180103.0,174.2972,174.7251,174.148,174.5062,180103.0
2024-06-17 09:50:00,175.36,175.59,175.26,175.34,170587.0,174.5062,174.7351,174.4067,174.4863,170587.0
2024-06-17 09:55:00,175.35,175.45,175.29,175.35,107245.0,174.4963,174.5958,174.4365,174.4963,107245.0
2024-06-17 10:00:00,175.38,175.61,175.2,175.37,183228.0,174.5261,174.755,174.347,174.5162,183228.0
2024-06-17 10:05:00,175.37,175.43,175.14,175.24,189550.0,174.5162,174.5759,174.2873,174.3868,189550.0
2024-06-17 10:10:00,175.23,175.47,175.12,175.3,153235.0,174.3768,174.6157,174.2674,174.4465,153235.0
2024-06-17 10:15:00,175.29,175.39,175.23,175.26,140943.0,174.4365,174.5361,174.3768,174.4067,140943.0
2024-06-17 10:20:00,175.3,175.73,175.3,175.64,123125.0,174.4465,174.8744,174.4465,174.7848,123125.0
2024-06-17 10:25:00,175.62,175.63,175.29,175.3,118834.0,174.7649,174.7749,174.4365,174.4465,118834.0
2024-06-17 10:30:00,175.3,175.82,175.27,175.81,123273.0,174.4465,174.964,174.4166,174.954,123273.0
2024-06-17 10:35:00,175.81,176.01,175.77,175.97,136922.0,174.954,175.153,174.9142,175.1132,136922.0
2024-06-17 10:40:00,175.98,176.04,175.86,175.91,132427.0,175.1232,175.1829,175.0038,175.0535,132427.0
2024-06-17 10:45:00,175.91,175.92,175.7,175.72,51696.0,175.0535,175.0635,174.8446,174.8645,51696.0
2024-06-17 10:50:00,175.71,175.77,175.52,175.76,76235.0,174.8545,174.9142,174.6654,174.9043,76235.0
2024-06-17 10:55:00,175.77,175.83,175.54,175.55,166520.0,174.9142,174.9739,174.6853,174.6953,166520.0
2024-06-17 11:00:00,175.54,175.62,175.46,175.57,108439.0,174.6853,174.7649,174.6057,174.7152,108439.0
2024-06-17 11:05:00,175.57,175.62,175.46,175.51,84639.0,174.7152,174.7649,174.6057,174.6555,84639.0
2024-06-17 11:10:00,175.52,175.53,175.25,175.3,99651.0,174.6654,174.6754,174.3967,174.4465,99651.0
2024-06-17 11:15:00,175.3,175.46,175.23,175.3,188729.0,174.4465,174.6057,174.3768,174.4465,188729.0
2024-06-17 11:20:00,175.3,175.53,175.25,175.52,124797.0,174.4465,174.6754,174.3967,174.6654,124797.0
2024-06-17 11:25:00,175.51,175.54,175.42,175.49,66753.0,174.6555,174.6853,174.5659,174.6356,66753.0
2024-06-17 11:30:00,175.48,175.66,175.39,175.4,65802.0,174.6256,174.8047,174.5361,174.546,65802.0
2024-06-17 11:35:00,175.4,175.57,175.39,175.54,42150.0,174.546,174.7152,174.5361,174.6853,42150.0
2024-06-17 11:40:00,175.53,175.59,175.43,175.45,53708.0,174.6754,174.7351,174.5759,174.5958,53708.0
2024-06-17 11:45:00,175.43,175.61,175.41,175.61,64080.0,174.5759,174.755,174.556,174.755,64080.0
2024-06-17 11:50:00,175.6,175.75,175.6,175.71,90695.0,174.745,174.8943,174.745,174.8545,90695.0
2024-06-17 11:55:00,175.7,175.84,175.64,175.69,126973.0,174.8446,174.9839,174.7848,174.8346,126973.0
2024-06-17 12:00:00,175.69,175.82,175.62,175.78,62371.0,174.8346,174.964,174.7649,174.9242,62371.0
2024-06-17 12:05:00,175.78,175.79,175.63,175.7,65269.0,174.9242,174.9341,174.7749,174.8446,65269.0
2024-06-17 12:10:00,175.71,175.75,175.64,175.66,84249.0,174.8545,174.8943,174.7848,174.8047,84249.0
2024-06-17 12:15:00,175.67,175.78,175.65,175.77,80851.0,174.8147,174.9242,174.7948,174.9142,80851.0
2024-06-17 12:20:00,175.77,175.96,175.75,175.92,79604.0,174.9142,175.1033,174.8943,175.0635,79604.0
2024-06-17 12:25:00,175.93,176.21,175.83,176.2,90653.0,175.0734,175.3521,174.9739,175.3421,90653.0
2024-06-17 12:30:00,176.2,176.32,176.13,176.27,90792.0,175.3421,175.4615,175.2725,175.4118,90792.0
2024-06-17 12:35:00,176.26,176.37,176.18,176.24,78007.0,175.4018,175.5113,175.3222,175.3819,78007.0
2024-06-17 12:40:00,176.25,176.51,176.21,176.49,99104.0,175.3919,175.6506,175.3521,175.6307,99104.0
2024-06-17 12:45:00,176.5,176.83,176.48,176.8,110637.0,175.6407,175.9691,175.6208,175.9392,110637.0
2024-06-17 12:50:00,176.8,176.83,176.61,176.68,82747.0,175.9392,175.9691,175.7501,175.8198,82747.0
2024-06-17 12:55:00,176.68,176.88,176.57,176.64,78286.0,175.8198,176.0188,175.7103,175.78,78286.0
2024-06-17 13:00:00,176.64,176.85,176.62,176.85,73484.0,175.78,175.989,175.7601,175.989,73484.0
2024-06-17 13:05:00,176.84,176.91,176.82,176.87,65306.0,175.979,176.0487,175.9591,176.0089,65306.0
2024-06-17 13:10:00,176.87,177.04,176.84,177.0,96326.0,176.0089,176.178,175.979,176.1382,96326.0
2024-06-17 13:15:00,177.0,177.37,176.96,177.32,184330.0,176.1382,176.5064,176.0984,176.4567,184330.0
2024-06-17 13:20:00,177.33,177.52,177.26,177.37,110922.0,176.4666,176.6557,176.397,176.5064,110922.0
2024-06-17 13:25:00,177.4,177.4,177.26,177.39,96489.0,176.5363,176.5363,176.397,176.5263,96489.0
2024-06-17 13:30:00,177.4,177.7,177.36,177.6,109117.0,176.5363,176.8348,176.4965,176.7353,109117.0
2024-06-17 13:35:00,177.61,177.78,177.57,177.71,124650.0,176.7453,176.9144,176.7054,176.8448,124650.0
2024-06-17 13:40:00,177.7,177.83,177.62,177.62,87355.0,176.8348,176.9642,176.7552,176.7552,87355.0
2024-06-17 13:45:00,177.63,177.78,177.62,177.7,62315.0,176.7652,176.9144,176.7552,176.8348,62315.0
2024-06-17 13:50:00,177.72,178.04,177.71,178.03,154617.0,176.8547,177.1732,176.8448,177.1632,154617.0
2024-06-17 13:55:00,178.03,178.1,177.93,178.1,108398.0,177.1632,177.2329,177.0637,177.2329,108398.0
2024-06-17 14:00:00,178.09,178.27,178.08,178.21,100435.0,177.2229,177.402,177.213,177.3423,100435.0
2024-06-17 14:05:00,178.21,178.3,178.17,178.25,108461.0,177.3423,177.4319,177.3025,177.3821,108461.0
2024-06-17 14:10:00,178.26,178.36,177.7,177.71,141669.0,177.3921,177.4916,176.8348,176.8448,141669.0
2024-06-17 14:15:00,177.7,177.91,177.55,177.7,113959.0,176.8348,177.0438,176.6855,176.8348,113959.0
2024-06-17 14:20:00,177.71,177.85,177.64,177.81,62788.0,176.8448,176.9841,176.7751,176.9443,62788.0
2024-06-17 14:25:00,177.8,177.96,177.74,177.82,94630.0,176.9343,177.0935,176.8746,176.9542,94630.0
2024-06-17 14:30:00,177.84,177.95,177.8,177.92,74128.0,176.9741,177.0836,176.9343,177.0537,74128.0
2024-06-17 14:35:00,177.93,177.94,177.8,177.83,55005.0,177.0637,177.0736,176.9343,176.9642,55005.0
2024-06-17 14:40:00,177.81,177.82,177.57,177.57,71689.0,176.9443,176.9542,176.7054,176.7054,71689.0
2024-06-17 14:45:00,177.57,177.6,177.31,177.37,103398.0,176.7054,176.7353,176.4467,176.5064,103398.0
2024-06-17 14:50:00,177.37,177.41,177.21,177.32,96378.0,176.5064,176.5462,176.3472,176.4567,96378.0
2024-06-17 14:55:00,177.32,177.44,177.26,177.43,62579.0,176.4567,176.5761,176.397,176.5661,62579.0
2024-06-17 15:00:00,177.42,177.45,177.33,177.36,66016.0,176.5562,176.586,176.4666,176.4965,66016.0
2024-06-17 15:05:00,177.37,177.53,177.35,177.52,53144.0,176.5064,176.6656,176.4865,176.6557,53144.0
2024-06-17 15:10:00,177.52,177.74,177.51,177.7,88990.0,176.6557,176.8746,176.6457,176.8348,88990.0
2024-06-17 15:15:00,177.71,177.77,177.54,177.74,138032.0,176.8448,176.9045,176.6756,176.8746,138032.0
2024-06-17 15:20:00,177.74,177.87,177.72,177.87,86408.0,176.8746,177.004,176.8547,177.004,86408.0
2024-06-17 15:25:00,177.88,177.89,177.69,177.71,91766.0,177.0139,177.0239,176.8249,176.8448,91766.0
2024-06-17 15:30:00,177.7,177.78,177.59,177.62,103622.0,176.8348,176.9144,176.7253,176.7552,103622.0
2024-06-17 15:35:00,177.63,177.66,177.55,177.59,82714.0,176.7652,176.795,176.6855,176.7253,82714.0
2024-06-17 15:40:00,177.59,177.61,177.47,177.5,121862.0,176.7253,176.7453,176.6059,176.6358,121862.0
2024-06-17 15:45:00,177.5,177.62,177.33,177.42,129998.0,176.6358,176.7552,176.4666,176.5562,129998.0
2024-06-17 15:50:00,177.4,177.68,177.32,177.5,308918.0,176.5363,176.8149,176.4567,176.6358,308918.0
2024-06-17 15:55:00,177.5,177.5,177.19,177.32,671893.0,176.6358,176.6358,176.3273,176.4567,671893.0
2024-06-18 09:30:00,177.22,177.39,175.71,175.84,666988.0,176.3572,176.5263,174.8545,174.9839,666988.0
2024-06-18 09:35:00,175.82,176.4,175.82,176.01,276657.0,174.964,175.5411,174.964,175.153,276657.0
2024-06-18 09:40:00,176.01,176.36,175.79,176.25,227610.0,175.153,175.5013,174.9341,175.3919,227610.0
2024-06-18 09:45:00,176.25,176.34,175.76,175.79,179367.0,175.3919,175.4814,174.9043,174.9341,179367.0
2024-06-18 09:50:00,175.79,175.99,175.57,175.83,233308.0,174.9341,175.1331,174.7152,174.9739,233308.0
2024-06-18 09:55:00,175.84,176.13,175.69,175.79,227573.0,174.9839,175.2725,174.8346,174.9341,227573.0
2024-06-18 10:00:00,175.82,176.08,175.61,176.08,186663.0,174.964,175.2227,174.755,175.2227,186663.0
2024-06-18 10:05:00,176.08,176.33,176.01,176.18,237804.0,175.2227,175.4715,175.153,175.3222,237804.0
2024-06-18 10:10:00,176.2,176.66,176.2,176.55,216060.0,175.3421,175.7999,175.3421,175.6904,216060.0
2024-06-18 10:15:00,176.56,176.6,176.32,176.36,130629.0,175.7004,175.7402,175.4615,175.5013,130629.0
2024-06-18 10:20:00,176.36,176.4,176.11,176.21,152508.0,175.5013,175.5411,175.2526,175.3521,152508.0
2024-06-18 10:25:00,176.21,176.36,176.05,176.29,94779.0,175.3521,175.5013,175.1928,175.4317,94779.0
2024-06-18 10:30:00,176.3,176.69,176.28,176.68,112734.0,175.4416,175.8297,175.4217,175.8198,112734.0
2024-06-18 10:35:00,176.67,176.74,176.49,176.49,102978.0,175.8098,175.8795,175.6307,175.6307,102978.0
2024-06-18 10:40:00,176.51,176.65,176.25,176.29,113097.0,175.6506,175.7899,175.3919,175.4317,113097.0
2024-06-18 10:45:00,176.27,176.36,176.15,176.23,92271.0,175.4118,175.5013,175.2924,175.372,92271.0
2024-06-18 10:50:00,176.22,176.4,176.12,176.18,64504.0,175.362,175.5411,175.2625,175.3222,64504.0
2024-06-18 10:55:00,176.18,176.27,176.07,176.08,144175.0,175.3222,175.4118,175.2128,175.2227,144175.0
2024-06-18 11:00:00,176.07,176.17,175.9,175.92,203845.0,175.2128,175.3123,175.0436,175.0635,203845.0
2024-06-18 11:05:00,175.92,175.93,175.69,175.76,162758.0,175.0635,175.0734,174.8346,174.9043,162758.0
2024-06-18 11:10:00,175.76,175.82,175.51,175.67,187860.0,174.9043,174.964,174.6555,174.8147,187860.0
2024-06-18 11:15:00,175.68,175.79,175.6,175.61,147970.0,174.8246,174.9341,174.745,174.755,147970.0
2024-06-18 11:20:00,175.61,175.79,175.5,175.6,119314.0,174.755,174.9341,174.6455,174.745,119314.0
2024-06-18 11:25:00,175.61,175.91,175.61,175.84,94553.0,174.755,175.0535,174.755,174.9839,94553.0
2024-06-18 11:30:00,175.84,176.0,175.76,175.84,115496.0,174.9839,175.1431,174.9043,174.9839,115496.0
2024-06-18 11:35:00,175.85,175.85,175.55,175.56,65616.0,174.9938,174.9938,174.6953,174.7052,65616.0
2024-06-18 11:40:00,175.57,175.62,175.39,175.61,120750.0,174.7152,174.7649,174.5361,174.755,120750.0
2024-06-18 11:45:00,175.6,175.63,175.41,175.53,94024.0,174.745,174.7749,174.556,174.6754,94024.0
2024-06-18 11:50:00,175.52,175.56,175.33,175.36,72521.0,174.6654,174.7052,174.4764,174.5062,72521.0
2024-06-18 11:55:00,175.37,175.57,175.21,175.5,142079.0,174.5162,174.7152,174.3569,174.6455,142079.0
2024-06-18 12:00:00,175.51,175.66,175.37,175.58,113721.0,174.6555,174.8047,174.5162,174.7251,113721.0
2024-06-18 12:05:00,175.58,175.63,175.39,175.39,58867.0,174.7251,174.7749,174.5361,174.5361,58867.0
2024-06-18 12:10:00,175.4,175.44,175.22,175.22,78828.0,174.546,174.5858,174.3669,174.3669,78828.0
2024-06-18 12:15:00,175.22,175.24,175.06,175.06,125640.0,174.3669,174.3868,174.2077,174.2077,125640.0
2024-06-18 12:20:00,175.06,175.1,174.96,175.01,196968.0,174.2077,174.2475,174.1082,174.1579,196968.0
2024-06-18 12:25:00,175.02,175.02,174.76,174.87,223707.0,174.1679,174.1679,173.9091,174.0186,223707.0
2024-06-18 12:30:00,174.87,174.96,174.82,174.85,102779.0,174.0186,174.1082,173.9688,173.9987,102779.0
2024-06-18 12:35:00,174.85,174.92,174.48,174.61,252789.0,173.9987,174.0683,173.6305,173.7599,252789.0
2024-06-18 12:40:00,174.61,174.75,174.56,174.69,119798.0,173.7599,173.8992,173.7101,173.8395,119798.0
2024-06-18 12:45:00,174.69,174.69,174.59,174.65,67895.0,173.8395,173.8395,173.74,173.7997,67895.0
2024-06-18 12:50:00,174.66,174.85,174.63,174.84,77959.0,173.8096,173.9987,173.7798,173.9887,77959.0
2024-06-18 12:55:00,174.85,174.97,174.84,174.91,78985.0,173.9987,174.1181,173.9887,174.0584,78985.0
2024-06-18 13:00:00,174.9,174.98,174.75,174.84,121385.0,174.0484,174.1281,173.8992,173.9887,121385.0
2024-06-18 13:05:00,174.85,175.15,174.78,175.09,98933.0,173.9987,174.2972,173.929,174.2375,98933.0
2024-06-18 13:10:00,175.09,175.09,174.94,174.99,78102.0,174.2375,174.2375,174.0883,174.138,78102.0
2024-06-18 13:15:00,174.99,175.03,174.87,174.92,70250.0,174.138,174.1778,174.0186,174.0683,70250.0
2024-06-18 13:20:00,174.92,175.06,174.85,174.95,74952.0,174.0683,174.2077,173.9987,174.0982,74952.0
2024-06-18 13:25:00,174.96,174.97,174.85,174.91,82593.0,174.1082,174.1181,173.9987,174.0584,82593.0
2024-06-18 13:30:00,174.91,174.91,174.71,174.84,63209.0,174.0584,174.0584,173.8594,173.9887,63209.0
2024-06-18 13:35:00,174.84,174.88,174.74,174.78,54345.0,173.9887,174.0285,173.8892,173.929,54345.0
2024-06-18 13:40:00,174.79,174.79,174.69,174.7,71715.0,173.939,173.939,173.8395,173.8494,71715.0
2024-06-18 13:45:00,174.71,174.92,174.69,174.91,71156.0,173.8594,174.0683,173.8395,174.0584,71156.0
2024-06-18 13:50:00,174.91,174.96,174.74,174.75,111040.0,174.0584,174.1082,173.8892,173.8992,111040.0
2024-06-18 13:55:00,174.75,174.78,174.57,174.65,139969.0,173.8992,173.929,173.7201,173.7997,139969.0
2024-06-18 14:00:00,174.65,174.66,174.38,174.49,139607.0,173.7997,173.8096,173.531,173.6404,139607.0
2024-06-18 14:05:00,174.49,174.54,174.34,174.46,102085.0,173.6404,173.6902,173.4912,173.6106,102085.0
2024-06-18 14:10:00,174.46,174.52,174.24,174.26,185457.0,173.6106,173.6703,173.3917,173.4116,185457.0
2024-06-18 14:15:00,174.27,174.28,174.11,174.17,113701.0,173.4215,173.4315,173.2623,173.322,113701.0
2024-06-18 14:20:00,174.16,174.27,174.1,174.25,120139.0,173.312,173.4215,173.2523,173.4016,120139.0
2024-06-18 14:25:00,174.25,174.33,174.19,174.29,100767.0,173.4016,173.4812,173.3419,173.4414,100767.0
2024-06-18 14:30:00,174.29,174.36,174.22,174.25,66254.0,173.4414,173.5111,173.3718,173.4016,66254.0
2024-06-18 14:35:00,174.25,174.34,174.22,174.32,90830.0,173.4016,173.4912,173.3718,173.4713,90830.0
2024-06-18 14:40:00,174.33,174.41,174.25,174.34,133855.0,173.4812,173.5608,173.4016,173.4912,133855.0
2024-06-18 14:45:00,174.34,174.34,174.19,174.24,131827.0,173.4912,173.4912,173.3419,173.3917,131827.0
2024-06-18 14:50:00,174.24,174.28,174.18,174.22,90650.0,173.3917,173.4315,173.332,173.3718,90650.0
2024-06-18 14:55:00,174.22,174.4,174.2,174.34,126924.0,173.3718,173.5509,173.3519,173.4912,126924.0
2024-06-18 15:00:00,174.34,174.5,174.32,174.47,183130.0,173.4912,173.6504,173.4713,173.6205,183130.0
2024-06-18 15:05:00,174.46,174.6,174.43,174.59,96596.0,173.6106,173.7499,173.5807,173.74,96596.0
2024-06-18 15:10:00,174.59,174.76,174.57,174.7,136097.0,173.74,173.9091,173.7201,173.8494,136097.0
2024-06-18 15:15:00,174.71,174.74,174.66,174.71,151947.0,173.8594,173.8892,173.8096,173.8594,151947.0
2024-06-18 15:20:00,174.71,174.73,174.53,174.55,127810.0,173.8594,173.8793,173.6802,173.7002,127810.0
2024-06-18 15:25:00,174.55,174.65,174.49,174.53,143532.0,173.7002,173.7997,173.6404,173.6802,143532.0
2024-06-18 15:30:00,174.53,174.57,174.44,174.5,147300.0,173.6802,173.7201,173.5907,173.6504,147300.0
2024-06-18 15:35:00,174.5,174.5,174.4,174.49,166760.0,173.6504,173.6504,173.5509,173.6404,166760.0
2024-06-18 15:40:00,174.48,174.67,174.47,174.59,147518.0,173.6305,173.8196,173.6205,173.74,147518.0
2024-06-18 15:45:00,174.59,174.61,174.35,174.41,150214.0,173.74,173.7599,173.5011,173.5608,150214.0
2024-06-18 15:50:00,174.41,175.11,174.4,175.09,388376.0,173.5608,174.2574,173.5509,174.2375,388376.0
2024-06-18 15:55:00,175.1,175.25,174.86,175.1,940596.0,174.2475,174.3967,174.0086,174.2475,940596.0
2024-06-20 09:30:00,175.4,177.29,175.1,176.7,1171365.0,174.546,176.4268,174.2475,175.8397,1171365.0
2024-06-20 09:35:00,176.73,176.97,176.3,176.64,360791.0,175.8695,176.1084,175.4416,175.78,360791.0
2024-06-20 09:40:00,176.64,176.66,175.7,175.8,229430.0,175.78,175.7999,174.8446,174.9441,229430.0
2024-06-20 09:45:00,175.8,175.85,175.23,175.43,342705.0,174.9441,174.9938,174.3768,174.5759,342705.0
2024-06-20 09:50:00,175.44,175.53,174.99,175.27,418532.0,174.5858,174.6754,174.138,174.4166,418532.0
2024-06-20 09:55:00,175.27,175.54,175.23,175.37,220606.0,174.4166,174.6853,174.3768,174.5162,220606.0
2024-06-20 10:00:00,175.37,175.37,175.02,175.11,278946.0,174.5162,174.5162,174.1679,174.2574,278946.0
2024-06-20 10:05:00,175.1,175.44,175.03,175.19,218647.0,174.2475,174.5858,174.1778,174.337,218647.0
2024-06-20 10:10:00,175.19,175.34,175.06,175.28,311208.0,174.337,174.4863,174.2077,174.4266,311208.0
2024-06-20 10:15:00,175.27,175.61,175.03,175.41,131231.0,174.4166,174.755,174.1778,174.556,131231.0
2024-06-20 10:20:00,175.41,175.73,175.3,175.47,169666.0,174.556,174.8744,174.4465,174.6157,169666.0
2024-06-20 10:25:00,175.47,175.86,175.42,175.86,181751.0,174.6157,175.0038,174.5659,175.0038,181751.0
2024-06-20 10:30:00,175.87,176.0,175.68,175.97,111036.0,175.0137,175.1431,174.8246,175.1132,111036.0
2024-06-20 10:35:00,175.96,176.04,175.77,175.97,155997.0,175.1033,175.1829,174.9142,175.1132,155997.0
2024-06-20 10:40:00,175.98,176.41,175.91,176.18,269032.0,175.1232,175.5511,175.0535,175.3222,269032.0
2024-06-20 10:45:00,176.19,176.39,176.0,176.01,116034.0,175.3322,175.5312,175.1431,175.153,116034.0
2024-06-20 10:50:00,176.0,176.14,175.86,175.92,149492.0,175.1431,175.2824,175.0038,175.0635,149492.0
2024-06-20 10:55:00,175.94,176.3,175.9,176.27,93118.0,175.0834,175.4416,175.0436,175.4118,93118.0
2024-06-20 11:00:00,176.28,176.38,176.0,176.06,75316.0,175.4217,175.5212,175.1431,175.2028,75316.0
2024-06-20 11:05:00,176.05,176.33,176.04,176.16,96378.0,175.1928,175.4715,175.1829,175.3023,96378.0
2024-06-20 11:10:00,176.17,176.2,175.99,176.07,70629.0,175.3123,175.3421,175.1331,175.2128,70629.0
2024-06-20 11:15:00,176.07,176.09,175.88,175.99,83407.0,175.2128,175.2327,175.0237,175.1331,83407.0
2024-06-20 11:20:00,176.0,176.0,175.76,175.83,89933.0,175.1431,175.1431,174.9043,174.9739,89933.0
2024-06-20 11:25:00,175.81,175.97,175.76,175.84,113073.0,174.954,175.1132,174.9043,174.9839,113073.0
2024-06-20 11:30:00,175.84,176.1,175.82,176.08,124314.0,174.9839,175.2426,174.964,175.2227,124314.0
2024-06-20 11:35:00,176.08,176.1,176.0,176.08,63100.0,175.2227,175.2426,175.1431,175.2227,63100.0
2024-06-20 11:40:00,176.08,176.27,176.06,176.13,68894.0,175.2227,175.4118,175.2028,175.2725,68894.0
2024-06-20 11:45:00,176.15,176.15,175.79,175.79,98101.0,175.2924,175.2924,174.9341,174.9341,98101.0
2024-06-20 11:50:00,175.8,175.9,175.68,175.69,139632.0,174.9441,175.0436,174.8246,174.8346,139632.0
2024-06-20 11:55:00,175.69,175.94,175.68,175.84,116444.0,174.8346,175.0834,174.8246,174.9839,116444.0
2024-06-20 12:00:00,175.85,175.99,175.83,175.93,59722.0,174.9938,175.1331,174.9739,175.0734,59722.0
2024-06-20 12:05:00,175.93,176.05,175.93,176.04,45649.0,175.0734,175.1928,175.0734,175.1829,45649.0
2024-06-20 12:10:00,176.04,176.23,176.04,176.12,48116.0,175.1829,175.372,175.1829,175.2625,48116.0
2024-06-20 12:15:00,176.13,176.14,175.96,175.98,30413.0,175.2725,175.2824,175.1033,175.1232,30413.0
2024-06-20 12:20:00,175.98,176.13,175.9,175.9,75227.0,175.1232,175.2725,175.0436,175.0436,75227.0
2024-06-20 12:25:00,175.9,176.03,175.79,175.83,56441.0,175.0436,175.1729,174.9341,174.9739,56441.0
2024-06-20 12:30:00,175.8,175.85,175.55,175.57,131102.0,174.9441,174.9938,174.6953,174.7152,131102.0
2024-06-20 12:35:00,175.56,175.63,175.46,175.47,120346.0,174.7052,174.7749,174.6057,174.6157,120346.0
2024-06-20 12:40:00,175.47,175.91,175.46,175.89,83678.0,174.6157,175.0535,174.6057,175.0336,83678.0
2024-06-20 12:45:00,175.9,175.94,175.75,175.93,67456.0,175.0436,175.0834,174.8943,175.0734,67456.0
2024-06-20 12:50:00,175.94,176.14,175.91,175.92,73292.0,175.0834,175.2824,175.0535,175.0635,73292.0
2024-06-20 12:55:00,175.92,176.06,175.91,176.01,62012.0,175.0635,175.2028,175.0535,175.153,62012.0
2024-06-20 13:00:00,176.01,176.01,175.66,175.72,66345.0,175.153,175.153,174.8047,174.8645,66345.0
2024-06-20 13:05:00,175.74,175.82,175.5,175.54,77167.0,174.8844,174.964,174.6455,174.6853,77167.0
2024-06-20 13:10:00,175.55,175.84,175.55,175.8,67026.0,174.6953,174.9839,174.6953,174.9441,67026.0
2024-06-20 13:15:00,175.81,175.88,175.77,175.79,57213.0,174.954,175.0237,174.9142,174.9341,57213.0
2024-06-20 13:20:00,175.78,175.79,175.53,175.59,92408.0,174.9242,174.9341,174.6754,174.7351,92408.0
2024-06-20 13:25:00,175.58,175.61,175.42,175.58,71760.0,174.7251,174.755,174.5659,174.7251,71760.0
2024-06-20 13:30:00,175.57,175.88,175.57,175.88,108703.0,174.7152,175.0237,174.7152,175.0237,108703.0
2024-06-20 13:35:00,175.87,175.98,175.68,175.93,133211.0,175.0137,175.1232,174.8246,175.0734,133211.0
2024-06-20 13:40:00,175.92,176.06,175.82,175.9,78306.0,175.0635,175.2028,174.964,175.0436,78306.0
2024-06-20 13:45:00,175.91,176.06,175.82,175.86,70687.0,175.0535,175.2028,174.964,175.0038,70687.0
2024-06-20 13:50:00,175.86,176.03,175.8,175.82,66947.0,175.0038,175.1729,174.9441,174.964,66947.0
2024-06-20 13:55:00,175.81,175.96,175.81,175.84,69641.0,174.954,175.1033,174.954,174.9839,69641.0
2024-06-20 14:00:00,175.85,176.05,175.84,176.03,86267.0,174.9938,175.1928,174.9839,175.1729,86267.0
2024-06-20 14:05:00,176.02,176.12,175.99,176.03,63228.0,175.163,175.2625,175.1331,175.1729,63228.0
2024-06-20 14:10:00,176.04,176.11,175.94,176.03,74845.0,175.1829,175.2526,175.0834,175.1729,74845.0
2024-06-20 14:15:00,176.04,176.06,175.93,175.93,83736.0,175.1829,175.2028,175.0734,175.0734,83736.0
2024-06-20 14:20:00,175.91,176.07,175.78,175.99,80729.0,175.0535,175.2128,174.9242,175.1331,80729.0
2024-06-20 14:25:00,175.99,176.0,175.84,175.89,54029.0,175.1331,175.1431,174.9839,175.0336,54029.0
2024-06-20 14:30:00,175.89,175.93,175.82,175.83,51975.0,175.0336,175.0734,174.964,174.9739,51975.0
2024-06-20 14:35:00,175.84,175.9,175.7,175.84,98966.0,174.9839,175.0436,174.8446,174.9839,98966.0
2024-06-20 14:40:00,175.84,175.95,175.82,175.83,68665.0,174.9839,175.0933,174.964,174.9739,68665.0
2024-06-20 14:45:00,175.82,175.93,175.82,175.88,58721.0,174.964,175.0734,174.964,175.0237,58721.0
2024-06-20 14:50:00,175.88,175.97,175.75,175.86,70404.0,175.0237,175.1132,174.8943,175.0038,70404.0
2024-06-20 14:55:00,175.85,175.99,175.85,175.96,87683.0,174.9938,175.1331,174.9938,175.1033,87683.0
2024-06-20 15:00:00,175.95,176.05,175.56,175.6,87747.0,175.0933,175.1928,174.7052,174.745,87747.0
2024-06-20 15:05:00,175.59,175.71,175.48,175.58,112127.0,174.7351,174.8545,174.6256,174.7251,112127.0
2024-06-20 15:10:00,175.59,175.97,175.56,175.94,143492.0,174.7351,175.1132,174.7052,175.0834,143492.0
2024-06-20 15:15:00,175.94,175.95,175.81,175.9,126815.0,175.0834,175.0933,174.954,175.0436,126815.0
2024-06-20 15:20:00,175.9,175.97,175.75,175.75,127264.0,175.0436,175.1132,174.8943,174.8943,127264.0
2024-06-20 15:25:00,175.75,176.03,175.7,176.02,109492.0,174.8943,175.1729,174.8446,175.163,109492.0
2024-06-20 15:30:00,176.02,176.15,175.9,176.14,116263.0,175.163,175.2924,175.0436,175.2824,116263.0
2024-06-20 15:35:00,176.14,176.24,175.97,176.01,142770.0,175.2824,175.3819,175.1132,175.153,142770.0
2024-06-20 15:40:00,176.0,176.02,175.87,175.97,115360.0,175.1431,175.163,175.0137,175.1132,115360.0
2024-06-20 15:45:00,175.96,176.11,175.91,175.94,133300.0,175.1033,175.2526,175.0535,175.0834,133300.0
2024-06-20 15:50:00,175.93,176.33,175.86,176.28,345026.0,175.0734,175.4715,175.0038,175.4217,345026.0
2024-06-20 15:55:00,176.27,176.42,176.12,176.32,671687.0,175.4118,175.561,175.2625,175.4615,671687.0
2024-06-21 09:30:00,177.05,177.64,176.61,177.12,5256701.0,176.188,176.7751,175.7501,176.2576,5256701.0
2024-06-21 09:35:00,177.13,178.13,176.82,177.72,424674.0,176.2676,177.2627,175.9591,176.8547,424674.0
2024-06-21 09:40:00,177.71,178.04,177.62,178.02,224181.0,176.8448,177.1732,176.7552,177.1533,224181.0
2024-06-21 09:45:00,178.0,178.64,177.84,178.41,535260.0,177.1334,177.7702,176.9741,177.5414,535260.0
2024-06-21 09:50:00,178.39,178.71,178.12,178.2,421418.0,177.5215,177.8399,177.2528,177.3324,421418.0
2024-06-21 09:55:00,178.21,178.47,177.72,178.47,266090.0,177.3423,177.6011,176.8547,177.6011,266090.0
2024-06-21 10:00:00,178.47,178.64,178.28,178.48,265970.0,177.6011,177.7702,177.412,177.611,265970.0
2024-06-21 10:05:00,178.49,178.51,178.12,178.43,207009.0,177.621,177.6409,177.2528,177.5613,207009.0
2024-06-21 10:10:00,178.44,179.18,178.39,179.08,657581.0,177.5712,178.3076,177.5215,178.2081,657581.0
2024-06-21 10:15:00,179.09,179.77,179.03,179.55,674538.0,178.218,178.8947,178.1583,178.6758,674538.0
2024-06-21 10:20:00,179.56,179.75,178.95,179.14,421994.0,178.6858,178.8748,178.0787,178.2678,421994.0
2024-06-21 10:25:00,179.14,179.28,178.94,179.1,302846.0,178.2678,178.4071,178.0688,178.228,302846.0
2024-06-21 10:30:00,179.1,179.41,178.68,178.93,303137.0,178.228,178.5365,177.81,178.0588,303137.0
2024-06-21 10:35:00,178.94,179.1,178.75,178.95,336816.0,178.0688,178.228,177.8797,178.0787,336816.0
2024-06-21 10:40:00,178.95,179.15,178.79,179.06,198496.0,178.0787,178.2778,177.9195,178.1882,198496.0
2024-06-21 10:45:00,179.07,179.78,179.07,179.78,316346.0,178.1981,178.9047,178.1981,178.9047,316346.0
2024-06-21 10:50:00,179.78,179.78,178.99,179.19,335035.0,178.9047,178.9047,178.1185,178.3176,335035.0
2024-06-21 10:55:00,179.18,179.33,179.02,179.11,169535.0,178.3076,178.4569,178.1484,178.2379,169535.0
2024-06-21 11:00:00,179.1,179.24,178.88,179.16,205617.0,178.228,178.3673,178.0091,178.2877,205617.0
2024-06-21 11:05:00,179.16,179.18,178.9,179.05,196500.0,178.2877,178.3076,178.029,178.1782,196500.0
2024-06-21 11:10:00,179.07,179.11,178.88,179.09,140042.0,178.1981,178.2379,178.0091,178.218,140042.0
2024-06-21 11:15:00,179.1,179.55,179.09,179.53,222070.0,178.228,178.6758,178.218,178.6559,222070.0
2024-06-21 11:20:00,179.52,179.63,179.35,179.44,167649.0,178.646,178.7554,178.4768,178.5663,167649.0
2024-06-21 11:25:00,179.43,179.54,179.25,179.27,145877.0,178.5564,178.6659,178.3773,178.3972,145877.0
2024-06-21 11:30:00,179.27,179.33,179.04,179.18,131917.0,178.3972,178.4569,178.1683,178.3076,131917.0
2024-06-21 11:35:00,179.19,179.56,179.19,179.46,150105.0,178.3176,178.6858,178.3176,178.5862,150105.0
2024-06-21 11:40:00,179.47,179.94,179.45,179.91,219346.0,178.5962,179.0639,178.5763,179.0341,219346.0
2024-06-21 11:45:00,179.92,180.05,179.71,179.79,373636.0,179.044,179.1734,178.835,178.9146,373636.0
2024-06-21 11:50:00,179.79,180.06,179.79,180.04,220141.0,178.9146,179.1833,178.9146,179.1634,220141.0
2024-06-21 11:55:00,180.04,180.05,179.74,180.0,166205.0,179.1634,179.1734,178.8649,179.1236,166205.0
2024-06-21 12:00:00,180.0,180.2,179.85,180.15,226882.0,179.1236,179.3226,178.9743,179.2729,226882.0
2024-06-21 12:05:00,180.16,180.16,179.85,180.06,208684.0,179.2828,179.2828,178.9743,179.1833,208684.0
2024-06-21 12:10:00,180.07,180.2,180.04,180.11,119934.0,179.1933,179.3226,179.1634,179.2331,119934.0
2024-06-21 12:15:00,180.12,180.39,179.94,180.39,145832.0,179.243,179.5117,179.0639,179.5117,145832.0
2024-06-21 12:20:00,180.39,180.39,180.07,180.25,117604.0,179.5117,179.5117,179.1933,179.3724,117604.0
2024-06-21 12:25:00,180.24,180.58,180.15,180.58,173996.0,179.3624,179.7008,179.2729,179.7008,173996.0
2024-06-21 12:30:00,180.59,180.68,180.44,180.67,218741.0,179.7107,179.8003,179.5615,179.7904,218741.0
2024-06-21 12:35:00,180.68,180.85,180.44,180.65,252766.0,179.8003,179.9695,179.5615,179.7705,252766.0
2024-06-21 12:40:00,180.65,180.67,180.35,180.36,161772.0,179.7705,179.7904,179.4719,179.4819,161772.0
2024-06-21 12:45:00,180.34,180.47,180.23,180.36,197129.0,179.462,179.5913,179.3525,179.4819,197129.0
2024-06-21 12:50:00,180.37,180.44,180.08,180.16,202146.0,179.4918,179.5615,179.2032,179.2828,202146.0
2024-06-21 12:55:00,180.16,180.23,180.07,180.18,106342.0,179.2828,179.3525,179.1933,179.3027,106342.0
2024-06-21 13:00:00,180.17,180.42,180.16,180.3,166440.0,179.2928,179.5416,179.2828,179.4222,166440.0
2024-06-21 13:05:00,180.28,180.4,180.04,180.05,146425.0,179.4023,179.5217,179.1634,179.1734,146425.0
2024-06-21 13:10:00,180.05,180.17,180.05,180.07,138302.0,179.1734,179.2928,179.1734,179.1933,138302.0
2024-06-21 13:15:00,180.06,180.11,179.77,179.78,145791.0,179.1833,179.2331,178.8947,178.9047,145791.0
2024-06-21 13:20:00,179.78,179.85,179.5,179.58,155286.0,178.9047,178.9743,178.6261,178.7057,155286.0
2024-06-21 13:25:00,179.57,179.77,179.54,179.68,136846.0,178.6957,178.8947,178.6659,178.8052,136846.0
2024-06-21 13:30:00,179.68,179.68,179.44,179.53,127628.0,178.8052,178.8052,178.5663,178.6559,127628.0
2024-06-21 13:35:00,179.54,179.54,179.27,179.36,141545.0,178.6659,178.6659,178.3972,178.4867,141545.0
2024-06-21 13:40:00,179.38,179.67,179.37,179.67,95553.0,178.5066,178.7952,178.4967,178.7952,95553.0
2024-06-21 13:45:00,179.65,179.87,179.59,179.83,153273.0,178.7753,178.9942,178.7156,178.9544,153273.0
2024-06-21 13:50:00,179.85,179.93,179.75,179.91,91520.0,178.9743,179.054,178.8748,179.0341,91520.0
2024-06-21 13:55:00,179.9,179.92,179.82,179.87,117242.0,179.0241,179.044,178.9445,178.9942,117242.0
2024-06-21 14:00:00,179.88,179.91,179.73,179.73,90735.0,179.0042,179.0341,178.8549,178.8549,90735.0
2024-06-21 14:05:00,179.75,179.96,179.74,179.9,75746.0,178.8748,179.0838,178.8649,179.0241,75746.0
2024-06-21 14:10:00,179.88,180.01,179.86,179.89,156416.0,179.0042,179.1336,178.9843,179.0142,156416.0
2024-06-21 14:15:00,179.9,180.05,179.88,180.0,138972.0,179.0241,179.1734,179.0042,179.1236,138972.0
2024-06-21 14:20:00,180.0,180.16,179.89,180.05,106473.0,179.1236,179.2828,179.0142,179.1734,106473.0
2024-06-21 14:25:00,180.04,180.23,180.04,180.07,94030.0,179.1634,179.3525,179.1634,179.1933,94030.0
2024-06-21 14:30:00,180.07,180.11,179.89,180.11,113042.0,179.1933,179.2331,179.0142,179.2331,113042.0
2024-06-21 14:35:00,180.1,180.11,179.73,179.78,108312.0,179.2231,179.2331,178.8549,178.9047,108312.0
2024-06-21 14:40:00,179.78,179.9,179.73,179.83,85836.0,178.9047,179.0241,178.8549,178.9544,85836.0
2024-06-21 14:45:00,179.81,179.88,179.65,179.67,120469.0,178.9345,179.0042,178.7753,178.7952,120469.0
2024-06-21 14:50:00,179.66,179.75,179.59,179.64,84014.0,178.7853,178.8748,178.7156,178.7654,84014.0
2024-06-21 14:55:00,179.65,179.7,179.57,179.69,85317.0,178.7753,178.8251,178.6957,178.8151,85317.0
2024-06-21 15:00:00,179.7,179.9,179.68,179.85,117595.0,178.8251,179.0241,178.8052,178.9743,117595.0
2024-06-21 15:05:00,179.85,179.99,179.81,179.83,188527.0,178.9743,179.1137,178.9345,178.9544,188527.0
2024-06-21 15:10:00,179.83,180.01,179.77,179.85,218419.0,178.9544,179.1336,178.8947,178.9743,218419.0
2024-06-21 15:15:00,179.84,180.0,179.82,179.95,166212.0,178.9644,179.1236,178.9445,179.0739,166212.0
2024-06-21 15:20:00,179.95,180.22,179.91,180.11,206351.0,179.0739,179.3425,179.0341,179.2331,206351.0
2024-06-21 15:25:00,180.1,180.11,179.9,179.96,202229.0,179.2231,179.2331,179.0241,179.0838,202229.0
2024-06-21 15:30:00,179.96,180.02,179.86,179.98,249931.0,179.0838,179.1435,178.9843,179.1037,249931.0
2024-06-21 15:35:00,179.98,180.04,179.87,179.99,201733.0,179.1037,179.1634,178.9942,179.1137,201733.0
2024-06-21 15:40:00,179.98,179.99,179.76,179.78,243659.0,179.1037,179.1137,178.8848,178.9047,243659.0
2024-06-21 15:45:00,179.77,179.85,179.61,179.65,320876.0,178.8947,178.9743,178.7355,178.7753,320876.0
2024-06-21 15:50:00,179.66,179.97,179.4,179.54,879873.0,178.7853,179.0938,178.5265,178.6659,879873.0
2024-06-21 15:55:00,179.54,180.04,179.0,179.51,2752477.0,178.6659,179.1634,178.1285,178.636,2752477.0
2024-06-24 09:30:00,180.23,180.89,179.61,179.83,847303.0,179.3525,180.0093,178.7355,178.9544,847303.0
2024-06-24 09:35:00,179.8,179.86,179.13,179.27,249090.0,178.9246,178.9843,178.2579,178.3972,249090.0
2024-06-24 09:40:00,179.27,179.44,178.91,179.3,207653.0,178.3972,178.5663,178.0389,178.427,207653.0
2024-06-24 09:45:00,179.3,179.77,179.29,179.49,198480.0,178.427,178.8947,178.4171,178.6161,198480.0
2024-06-24 09:50:00,179.48,179.82,179.43,179.73,132811.0,178.6061,178.9445,178.5564,178.8549,132811.0
2024-06-24 09:55:00,179.73,180.04,179.71,179.89,227114.0,178.8549,179.1634,178.835,179.0142,227114.0
2024-06-24 10:00:00,179.89,180.47,179.88,180.24,249057.0,179.0142,179.5913,179.0042,179.3624,249057.0
2024-06-24 10:05:00,180.22,180.61,180.13,180.58,198336.0,179.3425,179.7306,179.253,179.7008,198336.0
2024-06-24 10:10:00,180.55,180.63,179.89,179.91,226701.0,179.6709,179.7505,179.0142,179.0341,226701.0
2024-06-24 10:15:00,179.91,180.05,179.55,179.74,204864.0,179.0341,179.1734,178.6758,178.8649,204864.0
2024-06-24 10:20:00,179.74,179.97,179.57,179.65,117608.0,178.8649,179.0938,178.6957,178.7753,117608.0
2024-06-24 10:25:00,179.68,179.73,179.13,179.23,144832.0,178.8052,178.8549,178.2579,178.3574,144832.0
2024-06-24 10:30:00,179.23,179.58,179.09,179.41,133658.0,178.3574,178.7057,178.218,178.5365,133658.0
2024-06-24 10:35:00,179.4,179.69,179.4,179.61,103424.0,178.5265,178.8151,178.5265,178.7355,103424.0
2024-06-24 10:40:00,179.61,179.64,179.1,179.22,136565.0,178.7355,178.7654,178.228,178.3474,136565.0
2024-06-24 10:45:00,179.24,179.34,178.84,178.86,148455.0,178.3673,178.4668,177.9693,177.9892,148455.0
2024-06-24 10:50:00,178.85,179.17,178.82,179.06,156273.0,177.9792,178.2977,177.9494,178.1882,156273.0
2024-06-24 10:55:00,179.05,179.58,179.05,179.52,97089.0,178.1782,178.7057,178.1782,178.646,97089.0
2024-06-24 11:00:00,179.52,179.57,179.39,179.47,107247.0,178.646,178.6957,178.5166,178.5962,107247.0
2024-06-24 11:05:00,179.47,179.69,179.44,179.5,118095.0,178.5962,178.8151,178.5663,178.6261,118095.0
2024-06-24 11:10:00,179.52,179.63,179.45,179.45,90273.0,178.646,178.7554,178.5763,178.5763,90273.0
2024-06-24 11:15:00,179.46,179.48,179.22,179.28,118119.0,178.5862,178.6061,178.3474,178.4071,118119.0
2024-06-24 11:20:00,179.28,179.49,179.21,179.3,102783.0,178.4071,178.6161,178.3375,178.427,102783.0
2024-06-24 11:25:00,179.29,179.51,179.25,179.48,71074.0,178.4171,178.636,178.3773,178.6061,71074.0
2024-06-24 11:30:00,179.5,179.55,179.25,179.26,99468.0,178.6261,178.6758,178.3773,178.3872,99468.0
2024-06-24 11:35:00,179.26,179.4,179.22,179.36,65293.0,178.3872,178.5265,178.3474,178.4867,65293.0
2024-06-24 11:40:00,179.36,179.67,179.35,179.63,86621.0,178.4867,178.7952,178.4768,178.7554,86621.0
2024-06-24 11:45:00,179.64,179.85,179.64,179.72,99634.0,178.7654,178.9743,178.7654,178.845,99634.0
2024-06-24 11:50:00,179.73,179.82,179.61,179.78,89263.0,178.8549,178.9445,178.7355,178.9047,89263.0
2024-06-24 11:55:00,179.79,179.88,179.73,179.88,59282.0,178.9146,179.0042,178.8549,179.0042,59282.0
2024-06-24 12:00:00,179.88,179.93,179.76,179.76,96463.0,179.0042,179.054,178.8848,178.8848,96463.0
2024-06-24 12:05:00,179.75,179.77,179.54,179.71,88903.0,178.8748,178.8947,178.6659,178.835,88903.0
2024-06-24 12:10:00,179.72,179.88,179.54,179.57,86461.0,178.845,179.0042,178.6659,178.6957,86461.0
2024-06-24 12:15:00,179.58,179.84,179.58,179.82,50266.0,178.7057,178.9644,178.7057,178.9445,50266.0
2024-06-24 12:20:00,179.82,179.98,179.82,179.89,90846.0,178.9445,179.1037,178.9445,179.0142,90846.0
2024-06-24 12:25:00,179.92,179.96,179.86,179.96,79940.0,179.044,179.0838,178.9843,179.0838,79940.0
2024-06-24 12:30:00,179.95,180.08,179.88,180.07,68894.0,179.0739,179.2032,179.0042,179.1933,68894.0
2024-06-24 12:35:00,180.06,180.21,179.99,180.06,87762.0,179.1833,179.3326,179.1137,179.1833,87762.0
2024-06-24 12:40:00,180.06,180.09,179.89,179.98,55488.0,179.1833,179.2132,179.0142,179.1037,55488.0
2024-06-24 12:45:00,179.98,180.26,179.86,180.21,87282.0,179.1037,179.3824,178.9843,179.3326,87282.0
2024-06-24 12:50:00,180.19,180.22,179.88,179.89,83348.0,179.3127,179.3425,179.0042,179.0142,83348.0
2024-06-24 12:55:00,179.88,179.99,179.74,179.76,68948.0,179.0042,179.1137,178.8649,178.8848,68948.0
2024-06-24 13:00:00,179.75,179.77,179.59,179.66,77492.0,178.8748,178.8947,178.7156,178.7853,77492.0
2024-06-24 13:05:00,179.66,179.76,179.31,179.39,106218.0,178.7853,178.8848,178.437,178.5166,106218.0
2024-06-24 13:10:00,179.39,179.44,179.17,179.22,87776.0,178.5166,178.5663,178.2977,178.3474,87776.0
2024-06-24 13:15:00,179.22,179.39,179.19,179.3,42084.0,178.3474,178.5166,178.3176,178.427,42084.0
2024-06-24 13:20:00,179.3,179.34,179.11,179.16,35199.0,178.427,178.4668,178.2379,178.2877,35199.0
2024-06-24 13:25:00,179.15,179.38,179.14,179.16,50125.0,178.2778,178.5066,178.2678,178.2877,50125.0
2024-06-24 13:30:00,179.15,179.37,178.97,179.21,126571.0,178.2778,178.4967,178.0986,178.3375,126571.0
2024-06-24 13:35:00,179.22,179.58,179.2,179.56,84329.0,178.3474,178.7057,178.3275,178.6858,84329.0
2024-06-24 13:40:00,179.56,179.57,179.32,179.34,43208.0,178.6858,178.6957,178.4469,178.4668,43208.0
2024-06-24 13:45:00,179.33,179.39,179.19,179.29,76142.0,178.4569,178.5166,178.3176,178.4171,76142.0
2024-06-24 13:50:00,179.3,179.3,179.07,179.23,93148.0,178.427,178.427,178.1981,178.3574,93148.0
2024-06-24 13:55:00,179.23,179.4,179.22,179.26,77353.0,178.3574,178.5265,178.3474,178.3872,77353.0
2024-06-24 14:00:00,179.26,179.27,179.04,179.15,105693.0,178.3872,178.3972,178.1683,178.2778,105693.0
2024-06-24 14:05:00,179.15,179.42,179.14,179.14,81370.0,178.2778,178.5464,178.2678,178.2678,81370.0
2024-06-24 14:10:00,179.14,179.27,178.98,179.04,83456.0,178.2678,178.3972,178.1086,178.1683,83456.0
2024-06-24 14:15:00,179.03,179.06,178.79,179.0,85599.0,178.1583,178.1882,177.9195,178.1285,85599.0
2024-06-24 14:20:00,178.99,179.08,178.89,178.92,56264.0,178.1185,178.2081,178.019,178.0489,56264.0
2024-06-24 14:25:00,178.92,178.99,178.79,178.85,68284.0,178.0489,178.1185,177.9195,177.9792,68284.0
2024-06-24 14:30:00,178.85,178.89,178.72,178.73,58015.0,177.9792,178.019,177.8498,177.8598,58015.0
2024-06-24 14:35:00,178.72,178.84,178.67,178.75,144159.0,177.8498,177.9693,177.8001,177.8797,144159.0
2024-06-24 14:40:00,178.75,179.01,178.72,178.93,62235.0,177.8797,178.1384,177.8498,178.0588,62235.0
2024-06-24 14:45:00,178.93,179.15,178.91,179.04,72047.0,178.0588,178.2778,178.0389,178.1683,72047.0
2024-06-24 14:50:00,179.05,179.09,178.98,179.08,48897.0,178.1782,178.218,178.1086,178.2081,48897.0
2024-06-24 14:55:00,179.08,179.09,179.0,179.09,66812.0,178.2081,178.218,178.1285,178.218,66812.0
2024-06-24 15:00:00,179.08,179.32,179.06,179.24,70270.0,178.2081,178.4469,178.1882,178.3673,70270.0
2024-06-24 15:05:00,179.24,179.4,179.24,179.28,42920.0,178.3673,178.5265,178.3673,178.4071,42920.0
2024-06-24 15:10:00,179.28,179.36,179.26,179.27,49872.0,178.4071,178.4867,178.3872,178.3972,49872.0
2024-06-24 15:15:00,179.28,179.32,179.2,179.27,55028.0,178.4071,178.4469,178.3275,178.3972,55028.0
2024-06-24 15:20:00,179.26,179.47,179.23,179.37,72270.0,178.3872,178.5962,178.3574,178.4967,72270.0
2024-06-24 15:25:00,179.37,179.47,179.23,179.23,59066.0,178.4967,178.5962,178.3574,178.3574,59066.0
2024-06-24 15:30:00,179.21,179.39,179.16,179.32,84570.0,178.3375,178.5166,178.2877,178.4469,84570.0
2024-06-24 15:35:00,179.33,179.43,179.29,179.37,148662.0,178.4569,178.5564,178.4171,178.4967,148662.0
2024-06-24 15:40:00,179.37,179.41,179.22,179.3,89117.0,178.4967,178.5365,178.3474,178.427,89117.0
2024-06-24 15:45:00,179.29,179.35,179.09,179.2,137889.0,178.4171,178.4768,178.218,178.3275,137889.0
2024-06-24 15:50:00,179.21,179.53,179.19,179.31,226372.0,178.3375,178.6559,178.3176,178.437,226372.0
2024-06-24 15:55:00,179.31,179.5,179.07,179.19,684082.0,178.437,178.6261,178.1981,178.3176,684082.0
2024-06-25 09:30:00,179.48,180.68,179.42,179.88,875893.0,178.6061,179.8003,178.5464,179.0042,875893.0
2024-06-25 09:35:00,179.86,180.44,179.82,180.4,238403.0,178.9843,179.5615,178.9445,179.5217,238403.0
2024-06-25 09:40:00,180.39,180.59,180.23,180.33,248892.0,179.5117,179.7107,179.3525,179.452,248892.0
2024-06-25 09:45:00,180.32,180.94,180.28,180.48,297022.0,179.4421,180.059,179.4023,179.6013,297022.0
2024-06-25 09:50:00,180.48,180.54,179.78,180.19,167395.0,179.6013,179.661,178.9047,179.3127,167395.0
2024-06-25 09:55:00,180.22,180.43,180.09,180.43,135247.0,179.3425,179.5515,179.2132,179.5515,135247.0
2024-06-25 10:00:00,180.38,180.85,180.3,180.84,181862.0,179.5018,179.9695,179.4222,179.9595,181862.0
2024-06-25 10:05:00,180.82,180.93,180.5,180.73,176000.0,179.9396,180.0491,179.6212,179.8501,176000.0
2024-06-25 10:10:00,180.72,181.26,180.66,181.25,317837.0,179.8401,180.3775,179.7804,180.3675,317837.0
2024-06-25 10:15:00,181.25,181.74,181.21,181.36,425099.0,180.3675,180.8551,180.3277,180.477,425099.0
2024-06-25 10:20:00,181.34,181.78,181.31,181.78,160314.0,180.4571,180.8949,180.4272,180.8949,160314.0
2024-06-25 10:25:00,181.79,181.91,181.72,181.84,325333.0,180.9049,181.0243,180.8352,180.9547,325333.0
2024-06-25 10:30:00,181.84,181.96,181.53,181.93,218353.0,180.9547,181.0741,180.6462,181.0442,218353.0
2024-06-25 10:35:00,181.94,181.96,181.56,181.95,191131.0,181.0542,181.0741,180.676,181.0641,191131.0
2024-06-25 10:40:00,181.94,182.04,181.71,181.86,229979.0,181.0542,181.1537,180.8253,180.9746,229979.0
2024-06-25 10:45:00,181.85,182.07,181.84,182.05,161599.0,180.9646,181.1835,180.9547,181.1636,161599.0
2024-06-25 10:50:00,182.06,182.18,181.91,182.18,216431.0,181.1736,181.293,181.0243,181.293,216431.0
2024-06-25 10:55:00,182.18,182.18,181.79,181.93,140797.0,181.293,181.293,180.9049,181.0442,140797.0
2024-06-25 11:00:00,181.93,182.37,181.85,182.31,153647.0,181.0442,181.4821,180.9646,181.4224,153647.0
2024-06-25 11:05:00,182.29,182.49,181.98,182.0,225008.0,181.4025,181.6015,181.094,181.1139,225008.0
2024-06-25 11:10:00,182.0,182.4,181.92,182.35,166786.0,181.1139,181.5119,181.0343,181.4622,166786.0
2024-06-25 11:15:00,182.37,182.55,182.34,182.36,176722.0,181.4821,181.6612,181.4522,181.4721,176722.0
2024-06-25 11:20:00,182.34,182.37,182.17,182.24,113543.0,181.4522,181.4821,181.2831,181.3527,113543.0
2024-06-25 11:25:00,182.23,182.33,182.05,182.21,118980.0,181.3428,181.4423,181.1636,181.3229,118980.0
2024-06-25 11:30:00,182.21,182.44,182.14,182.43,69245.0,181.3229,181.5517,181.2532,181.5418,69245.0
2024-06-25 11:35:00,182.44,182.54,182.28,182.29,120494.0,181.5517,181.6512,181.3925,181.4025,120494.0
2024-06-25 11:40:00,182.28,182.46,182.1,182.4,98330.0,181.3925,181.5716,181.2134,181.5119,98330.0
2024-06-25 11:45:00,182.4,182.57,182.39,182.48,83340.0,181.5119,181.6811,181.502,181.5915,83340.0
2024-06-25 11:50:00,182.49,182.64,182.48,182.64,107779.0,181.6015,181.7508,181.5915,181.7508,107779.0
2024-06-25 11:55:00,182.64,182.66,182.4,182.56,132897.0,181.7508,181.7707,181.5119,181.6712,132897.0
2024-06-25 12:00:00,182.56,182.82,182.51,182.55,148667.0,181.6712,181.9299,181.6214,181.6612,148667.0
2024-06-25 12:05:00,182.56,182.72,182.55,182.69,75337.0,181.6712,181.8304,181.6612,181.8005,75337.0
2024-06-25 12:10:00,182.69,182.72,182.61,182.68,68551.0,181.8005,181.8304,181.7209,181.7906,68551.0
2024-06-25 12:15:00,182.69,182.7,182.55,182.62,118145.0,181.8005,181.8105,181.6612,181.7309,118145.0
2024-06-25 12:20:00,182.63,182.64,182.39,182.58,86852.0,181.7408,181.7508,181.502,181.6911,86852.0
2024-06-25 12:25:00,182.57,182.78,182.54,182.73,138319.0,181.6811,181.8901,181.6512,181.8403,138319.0
2024-06-25 12:30:00,182.72,182.79,182.53,182.53,136372.0,181.8304,181.9,181.6413,181.6413,136372.0
2024-06-25 12:35:00,182.53,182.54,182.31,182.45,91371.0,181.6413,181.6512,181.4224,181.5617,91371.0
2024-06-25 12:40:00,182.45,182.45,182.06,182.25,109247.0,181.5617,181.5617,181.1736,181.3627,109247.0
2024-06-25 12:45:00,182.24,182.26,182.0,182.09,104069.0,181.3527,181.3726,181.1139,181.2034,104069.0
2024-06-25 12:50:00,182.08,182.13,181.86,182.01,106422.0,181.1935,181.2432,180.9746,181.1238,106422.0
2024-06-25 12:55:00,182.0,182.2,181.91,182.16,117514.0,181.1139,181.3129,181.0243,181.2731,117514.0
2024-06-25 13:00:00,182.16,182.41,182.1,182.16,128494.0,181.2731,181.5219,181.2134,181.2731,128494.0
2024-06-25 13:05:00,182.15,182.25,182.1,182.15,61789.0,181.2631,181.3627,181.2134,181.2631,61789.0
2024-06-25 13:10:00,182.17,182.35,182.16,182.24,87704.0,181.2831,181.4622,181.2731,181.3527,87704.0
2024-06-25 13:15:00,182.25,182.28,182.17,182.22,62397.0,181.3627,181.3925,181.2831,181.3328,62397.0
2024-06-25 13:20:00,182.22,182.4,182.03,182.05,52432.0,181.3328,181.5119,181.1437,181.1636,52432.0
2024-06-25 13:25:00,182.06,182.18,181.99,182.08,64005.0,181.1736,181.293,181.1039,181.1935,64005.0
2024-06-25 13:30:00,182.06,182.2,182.0,182.19,71040.0,181.1736,181.3129,181.1139,181.303,71040.0
2024-06-25 13:35:00,182.19,182.21,182.01,182.04,55126.0,181.303,181.3229,181.1238,181.1537,55126.0
2024-06-25 13:40:00,182.04,182.18,181.97,182.18,67722.0,181.1537,181.293,181.084,181.293,67722.0
2024-06-25 13:45:00,182.19,182.52,182.19,182.42,161167.0,181.303,181.6313,181.303,181.5318,161167.0
2024-06-25 13:50:00,182.41,182.58,182.4,182.54,57281.0,181.5219,181.6911,181.5119,181.6512,57281.0
2024-06-25 13:55:00,182.55,182.72,182.53,182.72,56480.0,181.6612,181.8304,181.6413,181.8304,56480.0
2024-06-25 14:00:00,182.71,182.78,182.66,182.75,97460.0,181.8204,181.8901,181.7707,181.8602,97460.0
2024-06-25 14:05:00,182.75,182.96,182.7,182.96,105811.0,181.8602,182.0692,181.8105,182.0692,105811.0
2024-06-25 14:10:00,182.95,183.07,182.91,182.94,242039.0,182.0593,182.1787,182.0194,182.0493,242039.0
2024-06-25 14:15:00,182.94,183.08,182.85,183.07,91344.0,182.0493,182.1886,181.9597,182.1787,91344.0
2024-06-25 14:20:00,183.08,183.1,182.87,182.91,106253.0,182.1886,182.2085,181.9796,182.0194,106253.0
2024-06-25 14:25:00,182.9,183.27,182.88,183.25,108692.0,182.0095,182.3777,181.9896,182.3578,108692.0
2024-06-25 14:30:00,183.24,183.3,183.01,183.05,148732.0,182.3478,182.4075,182.119,182.1588,148732.0
2024-06-25 14:35:00,183.08,183.13,183.01,183.04,64451.0,182.1886,182.2384,182.119,182.1488,64451.0
2024-06-25 14:40:00,183.03,183.13,183.03,183.06,86399.0,182.1389,182.2384,182.1389,182.1687,86399.0
2024-06-25 14:45:00,183.06,183.24,182.78,182.9,127514.0,182.1687,182.3478,181.8901,182.0095,127514.0
2024-06-25 14:50:00,182.92,183.11,182.91,183.05,56028.0,182.0294,182.2185,182.0194,182.1588,56028.0
2024-06-25 14:55:00,183.05,183.21,183.05,183.2,75336.0,182.1588,182.318,182.1588,182.308,75336.0
2024-06-25 15:00:00,183.2,183.21,183.08,183.15,60503.0,182.308,182.318,182.1886,182.2583,60503.0
2024-06-25 15:05:00,183.15,183.22,183.0,183.09,76243.0,182.2583,182.3279,182.109,182.1986,76243.0
2024-06-25 15:10:00,183.08,183.15,183.03,183.15,75507.0,182.1886,182.2583,182.1389,182.2583,75507.0
2024-06-25 15:15:00,183.15,183.26,183.14,183.19,87844.0,182.2583,182.3677,182.2483,182.2981,87844.0
2024-06-25 15:20:00,183.2,183.42,183.2,183.41,157069.0,182.308,182.527,182.308,182.517,157069.0
2024-06-25 15:25:00,183.41,183.46,183.3,183.46,127656.0,182.517,182.5668,182.4075,182.5668,127656.0
2024-06-25 15:30:00,183.47,183.47,183.34,183.45,110028.0,182.5767,182.5767,182.4474,182.5568,110028.0
2024-06-25 15:35:00,183.44,183.49,183.36,183.48,131401.0,182.5469,182.5966,182.4673,182.5867,131401.0
2024-06-25 15:40:00,183.47,183.58,183.41,183.56,206714.0,182.5767,182.6862,182.517,182.6663,206714.0
2024-06-25 15:45:00,183.56,183.8,183.54,183.66,271032.0,182.6663,182.9051,182.6464,182.7658,271032.0
2024-06-25 15:50:00,183.67,184.0,183.6,183.98,624721.0,182.7757,183.1041,182.7061,183.0842,624721.0
2024-06-25 15:55:00,183.98,184.29,183.72,184.03,1261404.0,183.0842,183.3927,182.8255,183.134,1261404.0
2024-06-26 09:30:00,182.67,183.53,182.5,182.94,943721.0,181.7806,182.6364,181.6114,182.0493,943721.0
2024-06-26 09:35:00,182.96,183.22,182.79,182.87,230043.0,182.0692,182.3279,181.9,181.9796,230043.0
2024-06-26 09:40:00,182.86,183.09,182.48,182.77,305451.0,181.9697,182.1986,181.5915,181.8801,305451.0
2024-06-26 09:45:00,182.78,183.03,182.72,182.87,224514.0,181.8901,182.1389,181.8304,181.9796,224514.0
2024-06-26 09:50:00,182.87,183.37,182.52,183.33,249311.0,181.9796,182.4772,181.6313,182.4374,249311.0
2024-06-26 09:55:00,183.33,183.34,182.87,183.31,180204.0,182.4374,182.4474,181.9796,182.4175,180204.0
2024-06-26 10:00:00,183.35,183.55,183.16,183.4,185705.0,182.4573,182.6563,182.2682,182.5071,185705.0
2024-06-26 10:05:00,183.41,183.88,183.39,183.88,186909.0,182.517,182.9847,182.4971,182.9847,186909.0
2024-06-26 10:10:00,183.87,183.97,183.59,183.96,159214.0,182.9748,183.0743,182.6961,183.0643,159214.0
2024-06-26 10:15:00,183.97,184.25,183.9,184.24,271140.0,183.0743,183.3529,183.0046,183.343,271140.0
2024-06-26 10:20:00,184.24,184.45,183.91,184.43,200359.0,183.343,183.5519,183.0146,183.532,200359.0
2024-06-26 10:25:00,184.44,184.51,183.65,183.81,279948.0,183.542,183.6117,182.7558,182.9151,279948.0
2024-06-26 10:30:00,183.85,184.28,183.83,184.24,118025.0,182.9549,183.3828,182.935,183.343,118025.0
2024-06-26 10:35:00,184.24,184.27,183.94,183.99,128534.0,183.343,183.3728,183.0444,183.0942,128534.0
2024-06-26 10:40:00,183.99,184.14,183.89,184.1,102335.0,183.0942,183.2435,182.9947,183.2037,102335.0
2024-06-26 10:45:00,184.11,184.2,184.0,184.17,90710.0,183.2136,183.3032,183.1041,183.2733,90710.0
2024-06-26 10:50:00,184.17,184.29,183.69,183.95,108938.0,183.2733,183.3927,182.7957,183.0544,108938.0
2024-06-26 10:55:00,183.94,184.29,183.93,184.03,322073.0,183.0444,183.3927,183.0345,183.134,322073.0
2024-06-26 11:00:00,184.03,184.16,183.8,183.98,110375.0,183.134,183.2634,182.9051,183.0842,110375.0
2024-06-26 11:05:00,183.98,184.12,183.73,183.75,93164.0,183.0842,183.2236,182.8355,182.8554,93164.0
2024-06-26 11:10:00,183.76,183.76,183.45,183.45,98362.0,182.8653,182.8653,182.5568,182.5568,98362.0
2024-06-26 11:15:00,183.46,183.63,183.42,183.54,128449.0,182.5668,182.7359,182.527,182.6464,128449.0
2024-06-26 11:20:00,183.53,184.0,183.53,183.83,120481.0,182.6364,183.1041,182.6364,182.935,120481.0
2024-06-26 11:25:00,183.82,183.83,183.65,183.76,83577.0,182.925,182.935,182.7558,182.8653,83577.0
2024-06-26 11:30:00,183.75,183.83,183.61,183.68,100251.0,182.8554,182.935,182.716,182.7857,100251.0
2024-06-26 11:35:00,183.68,183.8,183.59,183.75,74724.0,182.7857,182.9051,182.6961,182.8554,74724.0
2024-06-26 11:40:00,183.75,183.82,183.61,183.66,74165.0,182.8554,182.925,182.716,182.7658,74165.0
2024-06-26 11:45:00,183.69,183.69,183.44,183.58,149914.0,182.7957,182.7957,182.5469,182.6862,149914.0
2024-06-26 11:50:00,183.56,183.98,183.54,183.97,120801.0,182.6663,183.0842,182.6464,183.0743,120801.0
2024-06-26 11:55:00,183.95,184.05,183.89,183.92,95050.0,183.0544,183.1539,182.9947,183.0245,95050.0
2024-06-26 12:00:00,183.93,184.02,183.84,184.01,70912.0,183.0345,183.124,182.9449,183.1141,70912.0
2024-06-26 12:05:00,184.01,184.23,183.98,184.12,76744.0,183.1141,183.333,183.0842,183.2236,76744.0
2024-06-26 12:10:00,184.13,184.22,184.02,184.07,75287.0,183.2335,183.3231,183.124,183.1738,75287.0
2024-06-26 12:15:00,184.06,184.08,183.8,183.88,62288.0,183.1638,183.1838,182.9051,182.9847,62288.0
2024-06-26 12:20:00,183.86,184.03,183.81,183.82,69080.0,182.9648,183.134,182.9151,182.925,69080.0
2024-06-26 12:25:00,183.82,184.15,183.81,184.06,52028.0,182.925,183.2534,182.9151,183.1638,52028.0
2024-06-26 12:30:00,184.06,184.17,183.98,184.13,72995.0,183.1638,183.2733,183.0842,183.2335,72995.0
2024-06-26 12:35:00,184.12,184.13,183.94,184.08,88607.0,183.2236,183.2335,183.0444,183.1838,88607.0
2024-06-26 12:40:00,184.08,184.08,183.79,183.86,73489.0,183.1838,183.1838,182.8952,182.9648,73489.0
2024-06-26 12:45:00,183.87,183.96,183.79,183.83,89678.0,182.9748,183.0643,182.8952,182.935,89678.0
2024-06-26 12:50:00,183.82,183.84,183.63,183.81,79709.0,182.925,182.9449,182.7359,182.9151,79709.0
2024-06-26 12:55:00,183.8,183.83,183.7,183.76,54072.0,182.9051,182.935,182.8056,182.8653,54072.0
2024-06-26 13:00:00,183.75,183.81,183.67,183.81,67834.0,182.8554,182.9151,182.7757,182.9151,67834.0
2024-06-26 13:05:00,183.82,183.82,183.64,183.68,59669.0,182.925,182.925,182.7459,182.7857,59669.0
2024-06-26 13:10:00,183.68,183.81,183.65,183.74,60133.0,182.7857,182.9151,182.7558,182.8454,60133.0
2024-06-26 13:15:00,183.73,183.76,183.57,183.57,105458.0,182.8355,182.8653,182.6762,182.6762,105458.0
2024-06-26 13:20:00,183.58,183.62,183.48,183.52,80438.0,182.6862,182.726,182.5867,182.6265,80438.0
2024-06-26 13:25:00,183.52,183.61,183.49,183.55,42824.0,182.6265,182.716,182.5966,182.6563,42824.0
2024-06-26 13:30:00,183.54,183.63,183.48,183.59,42603.0,182.6464,182.7359,182.5867,182.6961,42603.0
2024-06-26 13:35:00,183.58,183.59,183.33,183.54,64675.0,182.6862,182.6961,182.4374,182.6464,64675.0
2024-06-26 13:40:00,183.53,183.75,183.48,183.75,57050.0,182.6364,182.8554,182.5867,182.8554,57050.0
2024-06-26 13:45:00,183.76,183.95,183.74,183.94,79666.0,182.8653,183.0544,182.8454,183.0444,79666.0
2024-06-26 13:50:00,183.93,184.0,183.82,183.98,79483.0,183.0345,183.1041,182.925,183.0842,79483.0
2024-06-26 13:55:00,183.98,184.07,183.91,184.02,65719.0,183.0842,183.1738,183.0146,183.124,65719.0
2024-06-26 14:00:00,184.01,184.02,183.91,184.0,74689.0,183.1141,183.124,183.0146,183.1041,74689.0
2024-06-26 14:05:00,184.0,184.05,183.86,183.96,63678.0,183.1041,183.1539,182.9648,183.0643,63678.0
2024-06-26 14:10:00,183.96,184.1,183.96,184.03,61169.0,183.0643,183.2037,183.0643,183.134,61169.0
2024-06-26 14:15:00,184.04,184.15,184.03,184.05,61631.0,183.1439,183.2534,183.134,183.1539,61631.0
2024-06-26 14:20:00,184.05,184.23,184.02,184.23,58868.0,183.1539,183.333,183.124,183.333,58868.0
2024-06-26 14:25:00,184.23,184.28,184.06,184.17,76764.0,183.333,183.3828,183.1638,183.2733,76764.0
2024-06-26 14:30:00,184.17,184.24,184.14,184.15,68573.0,183.2733,183.343,183.2435,183.2534,68573.0
2024-06-26 14:35:00,184.15,184.17,184.04,184.09,53607.0,183.2534,183.2733,183.1439,183.1937,53607.0
2024-06-26 14:40:00,184.09,184.18,183.97,184.14,76506.0,183.1937,183.2833,183.0743,183.2435,76506.0
2024-06-26 14:45:00,184.14,184.26,184.11,184.25,63560.0,183.2435,183.3629,183.2136,183.3529,63560.0
2024-06-26 14:50:00,184.24,184.28,184.17,184.19,54908.0,183.343,183.3828,183.2733,183.2932,54908.0
2024-06-26 14:55:00,184.18,184.21,184.06,184.07,74949.0,183.2833,183.3131,183.1638,183.1738,74949.0
2024-06-26 15:00:00,184.08,184.13,183.81,183.92,84475.0,183.1838,183.2335,182.9151,183.0245,84475.0
2024-06-26 15:05:00,183.91,184.02,183.88,183.94,69956.0,183.0146,183.124,182.9847,183.0444,69956.0
2024-06-26 15:10:00,183.93,183.94,183.78,183.83,78013.0,183.0345,183.0444,182.8852,182.935,78013.0
2024-06-26 15:15:00,183.84,183.85,183.7,183.75,132708.0,182.9449,182.9549,182.8056,182.8554,132708.0
2024-06-26 15:20:00,183.75,183.87,183.68,183.73,140660.0,182.8554,182.9748,182.7857,182.8355,140660.0
2024-06-26 15:25:00,183.72,183.73,183.58,183.71,99266.0,182.8255,182.8355,182.6862,182.8156,99266.0
2024-06-26 15:30:00,183.7,183.86,183.69,183.81,128921.0,182.8056,182.9648,182.7957,182.9151,128921.0
2024-06-26 15:35:00,183.81,184.01,183.73,184.0,101417.0,182.9151,183.1141,182.8355,183.1041,101417.0
2024-06-26 15:40:00,184.0,184.1,183.98,184.0,95215.0,183.1041,183.2037,183.0842,183.1041,95215.0
2024-06-26 15:45:00,183.99,184.0,183.81,183.84,115484.0,183.0942,183.1041,182.9151,182.9449,115484.0
2024-06-26 15:50:00,183.83,183.98,183.77,183.91,255131.0,182.935,183.0842,182.8753,183.0146,255131.0
2024-06-26 15:55:00,183.9,184.17,183.78,183.88,659528.0,183.0046,183.2733,182.8852,182.9847,659528.0
2024-06-27 09:30:00,184.15,185.37,184.02,184.97,990091.0,183.2534,184.4675,183.124,184.0694,990091.0
2024-06-27 09:35:00,184.96,185.68,184.95,185.65,311488.0,184.0595,184.776,184.0495,184.7461,311488.0
2024-06-27 09:40:00,185.66,185.71,185.03,185.36,318788.0,184.7561,184.8058,184.1291,184.4575,318788.0
2024-06-27 09:45:00,185.36,185.64,185.23,185.27,296879.0,184.4575,184.7362,184.3282,184.368,296879.0
2024-06-27 09:50:00,185.26,185.62,185.1,185.43,270354.0,184.358,184.7163,184.1988,184.5272,270354.0
2024-06-27 09:55:00,185.44,185.74,185.29,185.73,157641.0,184.5371,184.8357,184.3879,184.8257,157641.0
2024-06-27 10:00:00,185.71,186.0,185.51,185.63,324328.0,184.8058,185.0944,184.6068,184.7262,324328.0
2024-06-27 10:05:00,185.64,185.69,185.25,185.28,167573.0,184.7362,184.7859,184.3481,184.3779,167573.0
2024-06-27 10:10:00,185.27,185.58,185.11,185.53,223325.0,184.368,184.6764,184.2087,184.6267,223325.0
2024-06-27 10:15:00,185.57,186.05,185.56,185.9,319002.0,184.6665,185.1442,184.6565,184.9949,319002.0
2024-06-27 10:20:00,185.9,185.92,185.6,185.79,133856.0,184.9949,185.0148,184.6964,184.8854,133856.0
2024-06-27 10:25:00,185.81,186.03,185.78,185.8,102134.0,184.9053,185.1243,184.8755,184.8954,102134.0
2024-06-27 10:30:00,185.78,185.8,185.36,185.64,111209.0,184.8755,184.8954,184.4575,184.7362,111209.0
2024-06-27 10:35:00,185.62,185.63,185.15,185.28,125629.0,184.7163,184.7262,184.2485,184.3779,125629.0
2024-06-27 10:40:00,185.28,185.61,185.28,185.53,109365.0,184.3779,184.7063,184.3779,184.6267,109365.0
2024-06-27 10:45:00,185.53,185.58,185.13,185.53,115253.0,184.6267,184.6764,184.2286,184.6267,115253.0
2024-06-27 10:50:00,185.56,185.63,185.28,185.36,107262.0,184.6565,184.7262,184.3779,184.4575,107262.0
2024-06-27 10:55:00,185.37,185.61,185.36,185.51,120252.0,184.4675,184.7063,184.4575,184.6068,120252.0
2024-06-27 11:00:00,185.55,185.87,185.41,185.74,152998.0,184.6466,184.965,184.5073,184.8357,152998.0
2024-06-27 11:05:00,185.74,185.8,185.52,185.71,137760.0,184.8357,184.8954,184.6167,184.8058,137760.0
2024-06-27 11:10:00,185.73,185.82,185.55,185.58,82891.0,184.8257,184.9153,184.6466,184.6764,82891.0
2024-06-27 11:15:00,185.58,185.68,185.54,185.54,60948.0,184.6764,184.776,184.6366,184.6366,60948.0
2024-06-27 11:20:00,185.53,185.56,185.36,185.41,71481.0,184.6267,184.6565,184.4575,184.5073,71481.0
2024-06-27 11:25:00,185.42,185.54,185.16,185.3,92409.0,184.5172,184.6366,184.2585,184.3978,92409.0
2024-06-27 11:30:00,185.29,185.29,184.84,184.91,155492.0,184.3879,184.3879,183.9401,184.0097,155492.0
2024-06-27 11:35:00,184.91,184.99,184.64,184.74,188097.0,184.0097,184.0893,183.741,183.8405,188097.0
2024-06-27 11:40:00,184.75,184.96,184.57,184.68,96815.0,183.8505,184.0595,183.6714,183.7808,96815.0
2024-06-27 11:45:00,184.68,184.75,184.55,184.65,115268.0,183.7808,183.8505,183.6515,183.751,115268.0
2024-06-27 11:50:00,184.64,184.74,184.46,184.72,61014.0,183.741,183.8405,183.5619,183.8206,61014.0
2024-06-27 11:55:00,184.72,184.72,184.52,184.56,99228.0,183.8206,183.8206,183.6216,183.6614,99228.0
2024-06-27 12:00:00,184.56,184.61,184.47,184.53,110059.0,183.6614,183.7112,183.5719,183.6316,110059.0
2024-06-27 12:05:00,184.53,184.57,184.36,184.52,120945.0,183.6316,183.6714,183.4624,183.6216,120945.0
2024-06-27 12:10:00,184.54,184.88,184.53,184.88,191410.0,183.6415,183.9799,183.6316,183.9799,191410.0
2024-06-27 12:15:00,184.87,184.91,184.59,184.6,89788.0,183.9699,184.0097,183.6913,183.7012,89788.0
2024-06-27 12:20:00,184.59,184.69,184.54,184.61,80243.0,183.6913,183.7908,183.6415,183.7112,80243.0
2024-06-27 12:25:00,184.63,184.68,184.5,184.61,73762.0,183.7311,183.7808,183.6017,183.7112,73762.0
2024-06-27 12:30:00,184.62,185.0,184.6,184.97,118390.0,183.7211,184.0993,183.7012,184.0694,118390.0
2024-06-27 12:35:00,184.99,185.03,184.9,184.98,81554.0,184.0893,184.1291,183.9998,184.0794,81554.0
2024-06-27 12:40:00,184.98,185.14,184.84,185.14,69871.0,184.0794,184.2386,183.9401,184.2386,69871.0
2024-06-27 12:45:00,185.14,185.25,184.91,184.95,106705.0,184.2386,184.3481,184.0097,184.0495,106705.0
2024-06-27 12:50:00,184.95,185.14,184.92,185.01,61980.0,184.0495,184.2386,184.0197,184.1092,61980.0
2024-06-27 12:55:00,185.02,185.04,184.85,184.85,46070.0,184.1192,184.1391,183.95,183.95,46070.0
2024-06-27 13:00:00,184.88,185.09,184.86,185.03,50455.0,183.9799,184.1888,183.96,184.1291,50455.0
2024-06-27 13:05:00,185.05,185.07,184.94,184.98,64906.0,184.149,184.1689,184.0396,184.0794,64906.0
2024-06-27 13:10:00,184.98,185.01,184.8,184.85,84182.0,184.0794,184.1092,183.9002,183.95,84182.0
2024-06-27 13:15:00,184.84,185.04,184.83,184.92,60480.0,183.9401,184.1391,183.9301,184.0197,60480.0
2024-06-27 13:20:00,184.92,185.03,184.9,185.02,23925.0,184.0197,184.1291,183.9998,184.1192,23925.0
2024-06-27 13:25:00,185.03,185.22,185.03,185.22,121768.0,184.1291,184.3182,184.1291,184.3182,121768.0
2024-06-27 13:30:00,185.22,185.22,185.07,185.09,52005.0,184.3182,184.3182,184.1689,184.1888,52005.0
2024-06-27 13:35:00,185.09,185.17,184.9,184.9,50193.0,184.1888,184.2684,183.9998,183.9998,50193.0
2024-06-27 13:40:00,184.92,185.09,184.92,185.02,72905.0,184.0197,184.1888,184.0197,184.1192,72905.0
2024-06-27 13:45:00,185.02,185.04,184.86,184.87,43520.0,184.1192,184.1391,183.96,183.9699,43520.0
2024-06-27 13:50:00,184.86,184.86,184.68,184.83,43933.0,183.96,183.96,183.7808,183.9301,43933.0
2024-06-27 13:55:00,184.84,185.0,184.82,184.88,78086.0,183.9401,184.0993,183.9201,183.9799,78086.0
2024-06-27 14:00:00,184.87,184.88,184.53,184.73,57930.0,183.9699,183.9799,183.6316,183.8306,57930.0
2024-06-27 14:05:00,184.73,184.82,184.57,184.82,108883.0,183.8306,183.9201,183.6714,183.9201,108883.0
2024-06-27 14:10:00,184.82,184.85,184.62,184.67,40469.0,183.9201,183.95,183.7211,183.7709,40469.0
2024-06-27 14:15:00,184.68,184.73,184.5,184.65,109152.0,183.7808,183.8306,183.6017,183.751,109152.0
2024-06-27 14:20:00,184.67,184.84,184.61,184.8,95283.0,183.7709,183.9401,183.7112,183.9002,95283.0
2024-06-27 14:25:00,184.8,184.83,184.7,184.81,71554.0,183.9002,183.9301,183.8007,183.9102,71554.0
2024-06-27 14:30:00,184.81,184.82,184.72,184.76,47895.0,183.9102,183.9201,183.8206,183.8604,47895.0
2024-06-27 14:35:00,184.78,184.81,184.58,184.64,48803.0,183.8803,183.9102,183.6813,183.741,48803.0
2024-06-27 14:40:00,184.63,184.71,184.63,184.67,40858.0,183.7311,183.8107,183.7311,183.7709,40858.0
2024-06-27 14:45:00,184.69,184.89,184.69,184.88,63388.0,183.7908,183.9898,183.7908,183.9799,63388.0
2024-06-27 14:50:00,184.85,184.97,184.84,184.94,88875.0,183.95,184.0694,183.9401,184.0396,88875.0
2024-06-27 14:55:00,184.93,185.11,184.91,185.11,83684.0,184.0296,184.2087,184.0097,184.2087,83684.0
2024-06-27 15:00:00,185.12,185.24,185.08,185.17,86173.0,184.2187,184.3381,184.1789,184.2684,86173.0
2024-06-27 15:05:00,185.16,185.23,185.07,185.19,79561.0,184.2585,184.3282,184.1689,184.2883,79561.0
2024-06-27 15:10:00,185.17,185.28,185.12,185.27,120696.0,184.2684,184.3779,184.2187,184.368,120696.0
2024-06-27 15:15:00,185.27,185.31,185.03,185.12,97589.0,184.368,184.4078,184.1291,184.2187,97589.0
2024-06-27 15:20:00,185.11,185.24,185.07,185.19,72563.0,184.2087,184.3381,184.1689,184.2883,72563.0
2024-06-27 15:25:00,185.19,185.28,185.08,185.27,84502.0,184.2883,184.3779,184.1789,184.368,84502.0
2024-06-27 15:30:00,185.27,185.28,185.16,185.22,74996.0,184.368,184.3779,184.2585,184.3182,74996.0
2024-06-27 15:35:00,185.23,185.33,185.22,185.3,122441.0,184.3282,184.4277,184.3182,184.3978,122441.0
2024-06-27 15:40:00,185.31,185.5,185.25,185.5,172848.0,184.4078,184.5968,184.3481,184.5968,172848.0
2024-06-27 15:45:00,185.49,185.54,185.2,185.31,215928.0,184.5869,184.6366,184.2983,184.4078,215928.0
2024-06-27 15:50:00,185.28,185.32,184.97,185.0,314289.0,184.3779,184.4177,184.0694,184.0993,314289.0
2024-06-27 15:55:00,185.0,185.47,184.98,185.43,642144.0,184.0993,184.567,184.0794,184.5272,642144.0
2024-06-28 09:30:00,184.34,184.68,182.96,183.24,1297683.0,183.4425,183.7808,182.0692,182.3478,1297683.0
2024-06-28 09:35:00,183.2,183.57,182.82,183.41,365149.0,182.308,182.6762,181.9299,182.517,365149.0
2024-06-28 09:40:00,183.41,183.95,183.35,183.74,336668.0,182.517,183.0544,182.4573,182.8454,336668.0
2024-06-28 09:45:00,183.75,184.1,183.6,183.89,302984.0,182.8554,183.2037,182.7061,182.9947,302984.0
2024-06-28 09:50:00,183.88,184.17,183.74,184.05,220613.0,182.9847,183.2733,182.8454,183.1539,220613.0
2024-06-28 09:55:00,184.04,184.13,183.79,184.04,176792.0,183.1439,183.2335,182.8952,183.1439,176792.0
2024-06-28 10:00:00,184.06,184.85,183.98,184.75,286572.0,183.1638,183.95,183.0842,183.8505,286572.0
2024-06-28 10:05:00,184.75,184.99,184.7,184.8,133624.0,183.8505,184.0893,183.8007,183.9002,133624.0
2024-06-28 10:10:00,184.79,185.04,184.75,185.01,112648.0,183.8903,184.1391,183.8505,184.1092,112648.0
2024-06-28 10:15:00,185.03,185.13,184.79,185.0,146529.0,184.1291,184.2286,183.8903,184.0993,146529.0
2024-06-28 10:20:00,185.0,185.07,184.77,184.81,87205.0,184.0993,184.1689,183.8704,183.9102,87205.0
2024-06-28 10:25:00,184.83,184.93,184.64,184.71,92828.0,183.9301,184.0296,183.741,183.8107,92828.0
2024-06-28 10:30:00,184.69,184.73,184.48,184.55,97603.0,183.7908,183.8306,183.5818,183.6515,97603.0
2024-06-28 10:35:00,184.56,184.63,184.44,184.56,103118.0,183.6614,183.7311,183.542,183.6614,103118.0
2024-06-28 10:40:00,184.56,184.62,184.24,184.43,134913.0,183.6614,183.7211,183.343,183.532,134913.0
2024-06-28 10:45:00,184.42,184.43,184.12,184.23,116643.0,183.5221,183.532,183.2236,183.333,116643.0
2024-06-28 10:50:00,184.23,184.27,183.83,183.85,145807.0,183.333,183.3728,182.935,182.9549,145807.0
2024-06-28 10:55:00,183.83,183.97,183.73,183.96,160841.0,182.935,183.0743,182.8355,183.0643,160841.0
2024-06-28 11:00:00,183.97,184.27,183.83,184.2,109980.0,183.0743,183.3728,182.935,183.3032,109980.0
2024-06-28 11:05:00,184.2,184.26,183.75,183.76,123045.0,183.3032,183.3629,182.8554,182.8653,123045.0
2024-06-28 11:10:00,183.77,183.93,183.58,183.58,130125.0,182.8753,183.0345,182.6862,182.6862,130125.0
2024-06-28 11:15:00,183.58,184.05,183.54,184.04,162254.0,182.6862,183.1539,182.6464,183.1439,162254.0
2024-06-28 11:20:00,184.02,184.18,183.93,184.11,64701.0,183.124,183.2833,183.0345,183.2136,64701.0
2024-06-28 11:25:00,184.09,184.12,183.67,183.95,55669.0,183.1937,183.2236,182.7757,183.0544,55669.0
2024-06-28 11:30:00,183.95,184.2,183.9,184.09,86273.0,183.0544,183.3032,183.0046,183.1937,86273.0
2024-06-28 11:35:00,184.1,184.19,183.93,184.18,66550.0,183.2037,183.2932,183.0345,183.2833,66550.0
2024-06-28 11:40:00,184.18,184.25,183.86,183.97,63446.0,183.2833,183.3529,182.9648,183.0743,63446.0
2024-06-28 11:45:00,183.96,184.08,183.79,184.02,74898.0,183.0643,183.1838,182.8952,183.124,74898.0
2024-06-28 11:50:00,184.03,184.31,184.03,184.08,98017.0,183.134,183.4126,183.134,183.1838,98017.0
2024-06-28 11:55:00,184.08,184.13,183.93,183.98,46454.0,183.1838,183.2335,183.0345,183.0842,46454.0
2024-06-28 12:00:00,183.97,184.16,183.97,184.04,51846.0,183.0743,183.2634,183.0743,183.1439,51846.0
2024-06-28 12:05:00,184.05,184.11,183.62,183.76,77957.0,183.1539,183.2136,182.726,182.8653,77957.0
2024-06-28 12:10:00,183.75,183.97,183.66,183.91,72875.0,182.8554,183.0743,182.7658,183.0146,72875.0
2024-06-28 12:15:00,183.92,183.99,183.61,183.75,71401.0,183.0245,183.0942,182.716,182.8554,71401.0
2024-06-28 12:20:00,183.74,183.94,183.67,183.83,52438.0,182.8454,183.0444,182.7757,182.935,52438.0
2024-06-28 12:25:00,183.83,184.02,183.77,183.88,52442.0,182.935,183.124,182.8753,182.9847,52442.0
2024-06-28 12:30:00,183.88,184.01,183.79,183.85,62830.0,182.9847,183.1141,182.8952,182.9549,62830.0
2024-06-28 12:35:00,183.84,184.01,183.57,183.57,74379.0,182.9449,183.1141,182.6762,182.6762,74379.0
2024-06-28 12:40:00,183.57,183.59,183.29,183.52,142319.0,182.6762,182.6961,182.3976,182.6265,142319.0
2024-06-28 12:45:00,183.49,183.67,183.39,183.6,60170.0,182.5966,182.7757,182.4971,182.7061,60170.0
2024-06-28 12:50:00,183.6,183.63,183.49,183.51,62632.0,182.7061,182.7359,182.5966,182.6165,62632.0
2024-06-28 12:55:00,183.5,183.83,183.5,183.79,59501.0,182.6066,182.935,182.6066,182.8952,59501.0
2024-06-28 13:00:00,183.78,183.85,183.68,183.8,62161.0,182.8852,182.9549,182.7857,182.9051,62161.0
2024-06-28 13:05:00,183.79,184.07,183.78,184.01,50966.0,182.8952,183.1738,182.8852,183.1141,50966.0
2024-06-28 13:10:00,184.01,184.11,183.87,184.11,58636.0,183.1141,183.2136,182.9748,183.2136,58636.0
2024-06-28 13:15:00,184.1,184.14,183.89,183.9,97792.0,183.2037,183.2435,182.9947,183.0046,97792.0
2024-06-28 13:20:00,183.91,184.0,183.88,183.95,45846.0,183.0146,183.1041,182.9847,183.0544,45846.0
2024-06-28 13:25:00,183.94,183.94,183.7,183.75,72293.0,183.0444,183.0444,182.8056,182.8554,72293.0
2024-06-28 13:30:00,183.76,183.96,183.71,183.88,66382.0,182.8653,183.0643,182.8156,182.9847,66382.0
2024-06-28 13:35:00,183.9,184.0,183.77,183.83,100588.0,183.0046,183.1041,182.8753,182.935,100588.0
2024-06-28 13:40:00,183.85,183.92,183.82,183.86,31059.0,182.9549,183.0245,182.925,182.9648,31059.0
2024-06-28 13:45:00,183.85,183.95,183.83,183.88,53019.0,182.9549,183.0544,182.935,182.9847,53019.0
2024-06-28 13:50:00,183.88,183.94,183.8,183.86,57416.0,182.9847,183.0444,182.9051,182.9648,57416.0
2024-06-28 13:55:00,183.86,183.9,183.78,183.9,37873.0,182.9648,183.0046,182.8852,183.0046,37873.0
2024-06-28 14:00:00,183.9,184.09,183.81,184.08,63011.0,183.0046,183.1937,182.9151,183.1838,63011.0
2024-06-28 14:05:00,184.06,184.13,183.95,184.11,62111.0,183.1638,183.2335,183.0544,183.2136,62111.0
2024-06-28 14:10:00,184.12,184.28,184.11,184.24,89029.0,183.2236,183.3828,183.2136,183.343,89029.0
2024-06-28 14:15:00,184.23,184.28,184.16,184.2,74320.0,183.333,183.3828,183.2634,183.3032,74320.0
2024-06-28 14:20:00,184.19,184.2,183.62,183.71,100496.0,183.2932,183.3032,182.726,182.8156,100496.0
2024-06-28 14:25:00,183.7,183.96,183.69,183.71,66224.0,182.8056,183.0643,182.7957,182.8156,66224.0
2024-06-28 14:30:00,183.72,183.88,183.69,183.85,52062.0,182.8255,182.9847,182.7957,182.9549,52062.0
2024-06-28 14:35:00,183.85,183.98,183.83,183.88,49369.0,182.9549,183.0842,182.935,182.9847,49369.0
2024-06-28 14:40:00,183.88,184.04,183.86,183.92,71020.0,182.9847,183.1439,182.9648,183.0245,71020.0
2024-06-28 14:45:00,183.93,183.96,183.77,183.81,59862.0,183.0345,183.0643,182.8753,182.9151,59862.0
2024-06-28 14:50:00,183.82,184.1,183.82,184.03,65262.0,182.925,183.2037,182.925,183.134,65262.0
2024-06-28 14:55:00,184.04,184.12,184.0,184.08,70594.0,183.1439,183.2236,183.1041,183.1838,70594.0
2024-06-28 15:00:00,184.07,184.27,184.04,184.13,156466.0,183.1738,183.3728,183.1439,183.2335,156466.0
2024-06-28 15:05:00,184.11,184.26,184.0,184.07,104332.0,183.2136,183.3629,183.1041,183.1738,104332.0
2024-06-28 15:10:00,184.08,184.1,183.92,183.97,58539.0,183.1838,183.2037,183.0245,183.0743,58539.0
2024-06-28 15:15:00,183.97,184.09,183.93,184.04,106571.0,183.0743,183.1937,183.0345,183.1439,106571.0
2024-06-28 15:20:00,184.04,184.11,183.89,183.94,100018.0,183.1439,183.2136,182.9947,183.0444,100018.0
2024-06-28 15:25:00,183.95,183.98,183.86,183.9,132937.0,183.0544,183.0842,182.9648,183.0046,132937.0
2024-06-28 15:30:00,183.89,183.92,183.06,183.25,208131.0,182.9947,183.0245,182.1687,182.3578,208131.0
2024-06-28 15:35:00,183.26,183.52,183.22,183.39,156831.0,182.3677,182.6265,182.3279,182.4971,156831.0
2024-06-28 15:40:00,183.38,183.77,183.38,183.54,223401.0,182.4872,182.8753,182.4872,182.6464,223401.0
2024-06-28 15:45:00,183.56,183.66,183.29,183.32,147282.0,182.6663,182.7658,182.3976,182.4275,147282.0
2024-06-28 15:50:00,183.31,183.31,182.27,182.3,697278.0,182.4175,182.4175,181.3826,181.4124,697278.0
2024-06-28 15:55:00,182.29,182.41,181.96,182.06,1867540.0,181.4025,181.5219,181.0741,181.1736,1867540.0
2024-07-01 09:30:00,183.16,183.88,182.7,183.39,776681.0,182.2682,182.9847,181.8105,182.4971,776681.0
2024-07-01 09:35:00,183.4,183.65,183.15,183.15,260514.0,182.5071,182.7558,182.2583,182.2583,260514.0
2024-07-01 09:40:00,183.15,183.19,182.67,182.96,213179.0,182.2583,182.2981,181.7806,182.0692,213179.0
2024-07-01 09:45:00,182.95,183.13,182.04,182.05,261249.0,182.0593,182.2384,181.1537,181.1636,261249.0
2024-07-01 09:50:00,182.03,182.07,181.3,181.5,232384.0,181.1437,181.1835,180.4173,180.6163,232384.0
2024-07-01 09:55:00,181.51,181.82,181.49,181.73,259464.0,180.6263,180.9348,180.6064,180.8452,259464.0
2024-07-01 10:00:00,181.73,182.5,181.7,182.44,300543.0,180.8452,181.6114,180.8153,181.5517,300543.0
2024-07-01 10:05:00,182.45,182.77,182.36,182.58,250407.0,181.5617,181.8801,181.4721,181.6911,250407.0
2024-07-01 10:10:00,182.58,182.64,181.82,181.85,211428.0,181.6911,181.7508,180.9348,180.9646,211428.0
2024-07-01 10:15:00,181.86,182.68,181.82,182.68,227747.0,180.9746,181.7906,180.9348,181.7906,227747.0
2024-07-01 10:20:00,182.68,182.84,182.28,182.82,243380.0,181.7906,181.9498,181.3925,181.9299,243380.0
2024-07-01 10:25:00,182.82,182.86,182.55,182.67,177433.0,181.9299,181.9697,181.6612,181.7806,177433.0
2024-07-01 10:30:00,182.67,182.67,182.18,182.18,95720.0,181.7806,181.7806,181.293,181.293,95720.0
2024-07-01 10:35:00,182.17,182.4,182.06,182.26,150488.0,181.2831,181.5119,181.1736,181.3726,150488.0
2024-07-01 10:40:00,182.25,182.41,182.05,182.13,106619.0,181.3627,181.5219,181.1636,181.2432,106619.0
2024-07-01 10:45:00,182.13,182.31,182.05,182.23,78712.0,181.2432,181.4224,181.1636,181.3428,78712.0
2024-07-01 10:50:00,182.24,182.32,181.91,182.02,128161.0,181.3527,181.4323,181.0243,181.1338,128161.0
2024-07-01 10:55:00,182.02,182.37,181.92,182.24,120053.0,181.1338,181.4821,181.0343,181.3527,120053.0
2024-07-01 11:00:00,182.24,182.5,182.16,182.31,118284.0,181.3527,181.6114,181.2731,181.4224,118284.0
2024-07-01 11:05:00,182.31,182.35,181.88,181.94,87739.0,181.4224,181.4622,180.9945,181.0542,87739.0
2024-07-01 11:10:00,181.94,182.37,181.9,182.3,86216.0,181.0542,181.4821,181.0144,181.4124,86216.0
2024-07-01 11:15:00,182.31,182.35,182.13,182.16,73830.0,181.4224,181.4622,181.2432,181.2731,73830.0
2024-07-01 11:20:00,182.15,182.24,182.07,182.15,63457.0,181.2631,181.3527,181.1835,181.2631,63457.0
2024-07-01 11:25:00,182.16,182.24,182.03,182.19,63593.0,181.2731,181.3527,181.1437,181.303,63593.0
2024-07-01 11:30:00,182.19,182.19,182.06,182.11,54786.0,181.303,181.303,181.1736,181.2233,54786.0
2024-07-01 11:35:00,182.1,182.19,181.93,181.95,85146.0,181.2134,181.303,181.0442,181.0641,85146.0
2024-07-01 11:40:00,181.95,182.35,181.95,182.27,57377.0,181.0641,181.4622,181.0641,181.3826,57377.0
2024-07-01 11:45:00,182.26,182.33,182.14,182.28,41612.0,181.3726,181.4423,181.2532,181.3925,41612.0
2024-07-01 11:50:00,182.28,182.31,182.11,182.27,54500.0,181.3925,181.4224,181.2233,181.3826,54500.0
2024-07-01 11:55:00,182.28,182.33,182.1,182.28,95485.0,181.3925,181.4423,181.2134,181.3925,95485.0
2024-07-01 12:00:00,182.29,182.3,182.07,182.13,59764.0,181.4025,181.4124,181.1835,181.2432,59764.0
2024-07-01 12:05:00,182.12,182.5,182.12,182.5,144553.0,181.2333,181.6114,181.2333,181.6114,144553.0
2024-07-01 12:10:00,182.5,182.92,182.5,182.9,91264.0,181.6114,182.0294,181.6114,182.0095,91264.0
2024-07-01 12:15:00,182.91,183.0,182.83,182.88,99632.0,182.0194,182.109,181.9398,181.9896,99632.0
2024-07-01 12:20:00,182.88,182.91,182.65,182.66,70175.0,181.9896,182.0194,181.7607,181.7707,70175.0
2024-07-01 12:25:00,182.66,182.84,182.61,182.84,63390.0,181.7707,181.9498,181.7209,181.9498,63390.0
2024-07-01 12:30:00,182.84,183.09,182.79,182.99,66379.0,181.9498,182.1986,181.9,182.0991,66379.0
2024-07-01 12:35:00,182.99,183.3,182.99,183.27,64987.0,182.0991,182.4075,182.0991,182.3777,64987.0
2024-07-01 12:40:00,183.28,183.29,183.01,183.23,78087.0,182.3876,182.3976,182.119,182.3379,78087.0
2024-07-01 12:45:00,183.22,183.25,183.01,183.05,52386.0,182.3279,182.3578,182.119,182.1588,52386.0
2024-07-01 12:50:00,183.04,183.23,183.01,183.1,52968.0,182.1488,182.3379,182.119,182.2085,52968.0
2024-07-01 12:55:00,183.09,183.14,182.98,183.0,82757.0,182.1986,182.2483,182.0891,182.109,82757.0
2024-07-01 13:00:00,182.99,183.04,182.77,182.81,68469.0,182.0991,182.1488,181.8801,181.9199,68469.0
2024-07-01 13:05:00,182.81,182.92,182.73,182.79,52538.0,181.9199,182.0294,181.8403,181.9,52538.0
2024-07-01 13:10:00,182.79,182.79,182.67,182.7,69200.0,181.9,181.9,181.7806,181.8105,69200.0
2024-07-01 13:15:00,182.69,182.69,182.47,182.67,103900.0,181.8005,181.8005,181.5816,181.7806,103900.0
2024-07-01 13:20:00,182.67,182.69,182.19,182.25,121336.0,181.7806,181.8005,181.303,181.3627,121336.0
2024-07-01 13:25:00,182.26,182.38,182.26,182.27,88064.0,181.3726,181.492,181.3726,181.3826,88064.0
2024-07-01 13:30:00,182.27,182.56,182.27,182.53,89317.0,181.3826,181.6712,181.3826,181.6413,89317.0
2024-07-01 13:35:00,182.54,182.65,182.48,182.61,73578.0,181.6512,181.7607,181.5915,181.7209,73578.0
2024-07-01 13:40:00,182.61,182.69,182.59,182.68,67825.0,181.7209,181.8005,181.701,181.7906,67825.0
2024-07-01 13:45:00,182.66,182.66,182.39,182.39,66582.0,181.7707,181.7707,181.502,181.502,66582.0
2024-07-01 13:50:00,182.38,182.39,182.26,182.3,55768.0,181.492,181.502,181.3726,181.4124,55768.0
2024-07-01 13:55:00,182.29,182.52,182.18,182.5,75013.0,181.4025,181.6313,181.293,181.6114,75013.0
2024-07-01 14:00:00,182.51,182.52,182.27,182.52,103744.0,181.6214,181.6313,181.3826,181.6313,103744.0
2024-07-01 14:05:00,182.52,182.72,182.5,182.7,70990.0,181.6313,181.8304,181.6114,181.8105,70990.0
2024-07-01 14:10:00,182.69,182.87,182.66,182.82,56956.0,181.8005,181.9796,181.7707,181.9299,56956.0
2024-07-01 14:15:00,182.81,182.95,182.79,182.93,76443.0,181.9199,182.0593,181.9,182.0394,76443.0
2024-07-01 14:20:00,182.93,182.95,182.77,182.78,54019.0,182.0394,182.0593,181.8801,181.8901,54019.0
2024-07-01 14:25:00,182.78,182.81,182.62,182.63,63809.0,181.8901,181.9199,181.7309,181.7408,63809.0
2024-07-01 14:30:00,182.62,182.66,182.45,182.47,78787.0,181.7309,181.7707,181.5617,181.5816,78787.0
2024-07-01 14:35:00,182.47,182.64,182.41,182.63,96161.0,181.5816,181.7508,181.5219,181.7408,96161.0
2024-07-01 14:40:00,182.64,182.74,182.57,182.74,59613.0,181.7508,181.8503,181.6811,181.8503,59613.0
2024-07-01 14:45:00,182.74,182.76,182.58,182.72,66877.0,181.8503,181.8702,181.6911,181.8304,66877.0
2024-07-01 14:50:00,182.75,182.76,182.69,182.74,57935.0,181.8602,181.8702,181.8005,181.8503,57935.0
2024-07-01 14:55:00,182.72,182.72,182.59,182.65,53357.0,181.8304,181.8304,181.701,181.7607,53357.0
2024-07-01 15:00:00,182.65,182.71,182.52,182.57,72198.0,181.7607,181.8204,181.6313,181.6811,72198.0
2024-07-01 15:05:00,182.57,182.77,182.56,182.76,57447.0,181.6811,181.8801,181.6712,181.8702,57447.0
2024-07-01 15:10:00,182.76,182.77,182.59,182.61,79550.0,181.8702,181.8801,181.701,181.7209,79550.0
2024-07-01 15:15:00,182.62,182.67,182.57,182.63,55541.0,181.7309,181.7806,181.6811,181.7408,55541.0
2024-07-01 15:20:00,182.63,182.63,182.23,182.44,118740.0,181.7408,181.7408,181.3428,181.5517,118740.0
2024-07-01 15:25:00,182.43,182.51,182.25,182.42,87409.0,181.5418,181.6214,181.3627,181.5318,87409.0
2024-07-01 15:30:00,182.42,182.64,182.4,182.64,71824.0,181.5318,181.7508,181.5119,181.7508,71824.0
2024-07-01 15:35:00,182.64,182.73,182.52,182.64,81690.0,181.7508,181.8403,181.6313,181.7508,81690.0
2024-07-01 15:40:00,182.64,182.71,182.59,182.69,67934.0,181.7508,181.8204,181.701,181.8005,67934.0
2024-07-01 15:45:00,182.67,182.78,182.58,182.66,115304.0,181.7806,181.8901,181.6911,181.7707,115304.0
2024-07-01 15:50:00,182.67,183.03,182.67,182.99,249349.0,181.7806,182.1389,181.7806,182.0991,249349.0
2024-07-01 15:55:00,182.99,183.23,182.91,182.99,721867.0,182.0991,182.3379,182.0194,182.0991,721867.0
2024-07-02 09:30:00,181.98,182.63,181.98,182.11,667164.0,181.094,181.7408,181.094,181.2233,667164.0
2024-07-02 09:35:00,182.12,182.27,181.56,181.79,320123.0,181.2333,181.3826,180.676,180.9049,320123.0
2024-07-02 09:40:00,181.77,182.2,181.69,182.16,202427.0,180.885,181.3129,180.8054,181.2731,202427.0
2024-07-02 09:45:00,182.19,182.21,181.84,182.02,155076.0,181.303,181.3229,180.9547,181.1338,155076.0
2024-07-02 09:50:00,182.05,182.37,182.01,182.22,171799.0,181.1636,181.4821,181.1238,181.3328,171799.0
2024-07-02 09:55:00,182.23,182.34,181.94,182.11,192593.0,181.3428,181.4522,181.0542,181.2233,192593.0
2024-07-02 10:00:00,182.1,182.26,181.64,182.17,260812.0,181.2134,181.3726,180.7556,181.2831,260812.0
2024-07-02 10:05:00,182.17,182.52,182.09,182.16,194365.0,181.2831,181.6313,181.2034,181.2731,194365.0
2024-07-02 10:10:00,182.15,182.73,182.07,182.65,173274.0,181.2631,181.8403,181.1835,181.7607,173274.0
2024-07-02 10:15:00,182.64,182.79,182.51,182.76,97931.0,181.7508,181.9,181.6214,181.8702,97931.0
2024-07-02 10:20:00,182.76,182.77,182.46,182.53,76990.0,181.8702,181.8801,181.5716,181.6413,76990.0
2024-07-02 10:25:00,182.55,182.83,182.49,182.8,98280.0,181.6612,181.9398,181.6015,181.91,98280.0
2024-07-02 10:30:00,182.78,183.2,182.78,183.09,158757.0,181.8901,182.308,181.8901,182.1986,158757.0
2024-07-02 10:35:00,183.09,183.36,183.09,183.34,98114.0,182.1986,182.4673,182.1986,182.4474,98114.0
2024-07-02 10:40:00,183.35,183.54,183.19,183.2,116128.0,182.4573,182.6464,182.2981,182.308,116128.0
2024-07-02 10:45:00,183.19,183.35,183.02,183.14,100594.0,182.2981,182.4573,182.1289,182.2483,100594.0
2024-07-02 10:50:00,183.15,183.47,183.08,183.4,147032.0,182.2583,182.5767,182.1886,182.5071,147032.0
2024-07-02 10:55:00,183.4,183.66,183.31,183.49,142987.0,182.5071,182.7658,182.4175,182.5966,142987.0
2024-07-02 11:00:00,183.5,183.56,183.41,183.47,106888.0,182.6066,182.6663,182.517,182.5767,106888.0
2024-07-02 11:05:00,183.49,183.82,183.47,183.51,137337.0,182.5966,182.925,182.5767,182.6165,137337.0
2024-07-02 11:10:00,183.49,183.58,183.43,183.53,85425.0,182.5966,182.6862,182.5369,182.6364,85425.0
2024-07-02 11:15:00,183.52,183.61,183.43,183.44,77312.0,182.6265,182.716,182.5369,182.5469,77312.0
2024-07-02 11:20:00,183.44,183.54,183.27,183.49,105660.0,182.5469,182.6464,182.3777,182.5966,105660.0
2024-07-02 11:25:00,183.49,183.57,183.42,183.53,63185.0,182.5966,182.6762,182.527,182.6364,63185.0
2024-07-02 11:30:00,183.53,183.76,183.52,183.67,79629.0,182.6364,182.8653,182.6265,182.7757,79629.0
2024-07-02 11:35:00,183.67,183.92,183.64,183.86,72513.0,182.7757,183.0245,182.7459,182.9648,72513.0
2024-07-02 11:40:00,183.87,184.0,183.82,183.89,85433.0,182.9748,183.1041,182.925,182.9947,85433.0
2024-07-02 11:45:00,183.9,183.93,183.8,183.81,76669.0,183.0046,183.0345,182.9051,182.9151,76669.0
2024-07-02 11:50:00,183.81,183.84,183.56,183.56,44772.0,182.9151,182.9449,182.6663,182.6663,44772.0
2024-07-02 11:55:00,183.55,183.55,183.28,183.34,66585.0,182.6563,182.6563,182.3876,182.4474,66585.0
2024-07-02 12:00:00,183.33,183.42,183.16,183.42,78230.0,182.4374,182.527,182.2682,182.527,78230.0
2024-07-02 12:05:00,183.42,183.46,183.25,183.32,61845.0,182.527,182.5668,182.3578,182.4275,61845.0
2024-07-02 12:10:00,183.31,183.38,183.17,183.33,66135.0,182.4175,182.4872,182.2782,182.4374,66135.0
2024-07-02 12:15:00,183.32,183.58,183.31,183.57,50763.0,182.4275,182.6862,182.4175,182.6762,50763.0
2024-07-02 12:20:00,183.58,183.68,183.52,183.52,54402.0,182.6862,182.7857,182.6265,182.6265,54402.0
2024-07-02 12:25:00,183.52,183.8,183.49,183.8,55205.0,182.6265,182.9051,182.5966,182.9051,55205.0
2024-07-02 12:30:00,183.79,183.84,183.69,183.83,64257.0,182.8952,182.9449,182.7957,182.935,64257.0
2024-07-02 12:35:00,183.82,183.88,183.75,183.76,68061.0,182.925,182.9847,182.8554,182.8653,68061.0
2024-07-02 12:40:00,183.76,183.92,183.73,183.81,53449.0,182.8653,183.0245,182.8355,182.9151,53449.0
2024-07-02 12:45:00,183.8,183.9,183.76,183.81,45446.0,182.9051,183.0046,182.8653,182.9151,45446.0
2024-07-02 12:50:00,183.81,183.96,183.78,183.95,26969.0,182.9151,183.0643,182.8852,183.0544,26969.0
2024-07-02 12:55:00,183.97,184.22,183.94,184.22,67345.0,183.0743,183.3231,183.0444,183.3231,67345.0
2024-07-02 13:00:00,184.23,184.42,184.2,184.34,56953.0,183.333,183.5221,183.3032,183.4425,56953.0
2024-07-02 13:05:00,184.34,184.61,184.34,184.58,67191.0,183.4425,183.7112,183.4425,183.6813,67191.0
2024-07-02 13:10:00,184.59,184.67,184.54,184.64,68018.0,183.6913,183.7709,183.6415,183.741,68018.0
2024-07-02 13:15:00,184.64,184.67,184.51,184.6,58882.0,183.741,183.7709,183.6117,183.7012,58882.0
2024-07-02 13:20:00,184.58,184.85,184.55,184.85,65727.0,183.6813,183.95,183.6515,183.95,65727.0
2024-07-02 13:25:00,184.84,184.85,184.71,184.74,77348.0,183.9401,183.95,183.8107,183.8405,77348.0
2024-07-02 13:30:00,184.75,184.91,184.74,184.86,62197.0,183.8505,184.0097,183.8405,183.96,62197.0
2024-07-02 13:35:00,184.85,184.97,184.57,184.89,114249.0,183.95,184.0694,183.6714,183.9898,114249.0
2024-07-02 13:40:00,184.9,185.14,184.89,184.99,144791.0,183.9998,184.2386,183.9898,184.0893,144791.0
2024-07-02 13:45:00,184.99,185.02,184.81,184.85,69967.0,184.0893,184.1192,183.9102,183.95,69967.0
2024-07-02 13:50:00,184.85,184.99,184.85,184.96,47651.0,183.95,184.0893,183.95,184.0595,47651.0
2024-07-02 13:55:00,184.95,185.09,184.93,184.98,63806.0,184.0495,184.1888,184.0296,184.0794,63806.0
2024-07-02 14:00:00,184.99,185.18,184.98,185.15,58443.0,184.0893,184.2784,184.0794,184.2485,58443.0
2024-07-02 14:05:00,185.15,185.15,184.98,185.01,88194.0,184.2485,184.2485,184.0794,184.1092,88194.0
2024-07-02 14:10:00,185.0,185.17,184.92,185.14,60776.0,184.0993,184.2684,184.0197,184.2386,60776.0
2024-07-02 14:15:00,185.13,185.15,184.95,184.96,46018.0,184.2286,184.2485,184.0495,184.0595,46018.0
2024-07-02 14:20:00,184.96,185.04,184.92,185.04,64637.0,184.0595,184.1391,184.0197,184.1391,64637.0
2024-07-02 14:25:00,185.04,185.16,185.04,185.13,45319.0,184.1391,184.2585,184.1391,184.2286,45319.0
2024-07-02 14:30:00,185.13,185.13,185.02,185.12,56052.0,184.2286,184.2286,184.1192,184.2187,56052.0
2024-07-02 14:35:00,185.12,185.24,185.08,185.12,87321.0,184.2187,184.3381,184.1789,184.2187,87321.0
2024-07-02 14:40:00,185.13,185.14,185.01,185.04,49647.0,184.2286,184.2386,184.1092,184.1391,49647.0
2024-07-02 14:45:00,185.05,185.09,184.9,184.93,90419.0,184.149,184.1888,183.9998,184.0296,90419.0
2024-07-02 14:50:00,184.93,184.97,184.86,184.92,67913.0,184.0296,184.0694,183.96,184.0197,67913.0
2024-07-02 14:55:00,184.92,185.0,184.87,184.89,73751.0,184.0197,184.0993,183.9699,183.9898,73751.0
2024-07-02 15:00:00,184.88,184.9,184.8,184.84,72289.0,183.9799,183.9998,183.9002,183.9401,72289.0
2024-07-02 15:05:00,184.84,185.01,184.8,185.0,67058.0,183.9401,184.1092,183.9002,184.0993,67058.0
2024-07-02 15:10:00,185.0,185.1,184.96,185.05,45670.0,184.0993,184.1988,184.0595,184.149,45670.0
2024-07-02 15:15:00,185.05,185.12,184.99,185.06,190337.0,184.149,184.2187,184.0893,184.159,190337.0
2024-07-02 15:20:00,185.05,185.24,185.02,185.22,89185.0,184.149,184.3381,184.1192,184.3182,89185.0
2024-07-02 15:25:00,185.22,185.36,185.2,185.33,88927.0,184.3182,184.4575,184.2983,184.4277,88927.0
2024-07-02 15:30:00,185.31,185.47,185.27,185.47,117131.0,184.4078,184.567,184.368,184.567,117131.0
2024-07-02 15:35:00,185.46,185.46,185.34,185.4,93104.0,184.557,184.557,184.4376,184.4973,93104.0
2024-07-02 15:40:00,185.4,185.45,185.29,185.41,108989.0,184.4973,184.5471,184.3879,184.5073,108989.0
2024-07-02 15:45:00,185.41,185.51,185.36,185.39,128534.0,184.5073,184.6068,184.4575,184.4874,128534.0
2024-07-02 15:50:00,185.38,185.57,185.03,185.12,265448.0,184.4774,184.6665,184.1291,184.2187,265448.0
2024-07-02 15:55:00,185.12,185.29,184.95,185.27,506155.0,184.2187,184.3879,184.0495,184.368,506155.0
2024-07-03 09:30:00,184.85,185.2,184.0,184.89,657559.0,183.95,184.2983,183.1041,183.9898,657559.0
2024-07-03 09:35:00,184.89,185.47,184.71,185.46,202537.0,183.9898,184.567,183.8107,184.557,202537.0
2024-07-03 09:40:00,185.43,185.77,184.89,185.0,219472.0,184.5272,184.8655,183.9898,184.0993,219472.0
2024-07-03 09:45:00,184.99,185.16,184.67,184.95,130996.0,184.0893,184.2585,183.7709,184.0495,130996.0
2024-07-03 09:50:00,184.95,185.16,184.9,185.03,99093.0,184.0495,184.2585,183.9998,184.1291,99093.0
2024-07-03 09:55:00,185.0,185.01,184.56,184.84,167439.0,184.0993,184.1092,183.6614,183.9401,167439.0
2024-07-03 10:00:00,184.9,185.06,184.49,184.54,170902.0,183.9998,184.159,183.5918,183.6415,170902.0
2024-07-03 10:05:00,184.55,184.87,184.21,184.49,136878.0,183.6515,183.9699,183.3131,183.5918,136878.0
2024-07-03 10:10:00,184.48,184.51,184.16,184.38,74798.0,183.5818,183.6117,183.2634,183.4823,74798.0
2024-07-03 10:15:00,184.37,184.74,184.37,184.57,142255.0,183.4723,183.8405,183.4723,183.6714,142255.0
2024-07-03 10:20:00,184.58,184.63,184.43,184.54,82625.0,183.6813,183.7311,183.532,183.6415,82625.0
2024-07-03 10:25:00,184.53,184.59,184.24,184.28,97715.0,183.6316,183.6913,183.343,183.3828,97715.0
2024-07-03 10:30:00,184.28,184.46,184.24,184.42,88003.0,183.3828,183.5619,183.343,183.5221,88003.0
2024-07-03 10:35:00,184.43,184.61,184.34,184.59,65927.0,183.532,183.7112,183.4425,183.6913,65927.0
2024-07-03 10:40:00,184.59,184.81,184.54,184.81,65634.0,183.6913,183.9102,183.6415,183.9102,65634.0
2024-07-03 10:45:00,184.8,184.97,184.78,184.86,171090.0,183.9002,184.0694,183.8803,183.96,171090.0
2024-07-03 10:50:00,184.85,184.91,184.55,184.71,136899.0,183.95,184.0097,183.6515,183.8107,136899.0
2024-07-03 10:55:00,184.71,185.05,184.69,185.05,98607.0,183.8107,184.149,183.7908,184.149,98607.0
2024-07-03 11:00:00,185.07,185.28,184.95,185.28,72818.0,184.1689,184.3779,184.0495,184.3779,72818.0
2024-07-03 11:05:00,185.29,185.52,185.28,185.48,91811.0,184.3879,184.6167,184.3779,184.5769,91811.0
2024-07-03 11:10:00,185.48,185.62,185.42,185.6,102908.0,184.5769,184.7163,184.5172,184.6964,102908.0
2024-07-03 11:15:00,185.59,185.67,185.43,185.67,74385.0,184.6864,184.766,184.5272,184.766,74385.0
2024-07-03 11:20:00,185.67,185.69,185.41,185.41,67866.0,184.766,184.7859,184.5073,184.5073,67866.0
2024-07-03 11:25:00,185.41,185.66,185.35,185.6,92105.0,184.5073,184.7561,184.4476,184.6964,92105.0
2024-07-03 11:30:00,185.59,185.77,185.46,185.5,93540.0,184.6864,184.8655,184.557,184.5968,93540.0
2024-07-03 11:35:00,185.5,185.62,185.45,185.61,47745.0,184.5968,184.7163,184.5471,184.7063,47745.0
2024-07-03 11:40:00,185.58,185.87,185.58,185.83,69222.0,184.6764,184.965,184.6764,184.9252,69222.0
2024-07-03 11:45:00,185.82,185.94,185.57,185.61,104622.0,184.9153,185.0347,184.6665,184.7063,104622.0
2024-07-03 11:50:00,185.62,185.76,185.61,185.64,93432.0,184.7163,184.8556,184.7063,184.7362,93432.0
2024-07-03 11:55:00,185.63,185.83,185.55,185.81,86393.0,184.7262,184.9252,184.6466,184.9053,86393.0
2024-07-03 12:00:00,185.8,186.0,185.75,185.85,167759.0,184.8954,185.0944,184.8456,184.9451,167759.0
2024-07-03 12:05:00,185.85,185.92,185.66,185.74,93017.0,184.9451,185.0148,184.7561,184.8357,93017.0
2024-07-03 12:10:00,185.74,185.85,185.69,185.82,76578.0,184.8357,184.9451,184.7859,184.9153,76578.0
2024-07-03 12:15:00,185.81,185.94,185.76,185.93,114306.0,184.9053,185.0347,184.8556,185.0247,114306.0
2024-07-03 12:20:00,185.93,186.02,185.77,185.77,125003.0,185.0247,185.1143,184.8655,184.8655,125003.0
2024-07-03 12:25:00,185.76,185.98,185.72,185.98,100209.0,184.8556,185.0745,184.8158,185.0745,100209.0
2024-07-03 12:30:00,185.97,186.0,185.57,185.59,86854.0,185.0645,185.0944,184.6665,184.6864,86854.0
2024-07-03 12:35:00,185.6,185.87,185.55,185.84,62443.0,184.6964,184.965,184.6466,184.9352,62443.0
2024-07-03 12:40:00,185.83,185.98,185.69,185.97,107195.0,184.9252,185.0745,184.7859,185.0645,107195.0
2024-07-03 12:45:00,185.97,186.0,185.85,185.92,112595.0,185.0645,185.0944,184.9451,185.0148,112595.0
2024-07-03 12:50:00,185.91,185.98,185.69,185.98,180764.0,185.0048,185.0745,184.7859,185.0745,180764.0
2024-07-03 12:55:00,185.99,186.09,185.72,185.81,578950.0,185.0845,185.184,184.8158,184.9053,578950.0
2024-07-05 09:30:00,185.8,187.49,185.8,187.39,971475.0,184.8954,186.5771,184.8954,186.4776,971475.0
2024-07-05 09:35:00,187.43,188.22,187.38,188.18,463815.0,186.5174,187.3036,186.4677,187.2638,463815.0
2024-07-05 09:40:00,188.16,188.49,187.98,188.41,320424.0,187.2439,187.5723,187.0648,187.4927,320424.0
2024-07-05 09:45:00,188.39,188.87,188.3,188.85,286596.0,187.4728,187.9504,187.3832,187.9305,286596.0
2024-07-05 09:50:00,188.86,189.1,188.46,189.06,260593.0,187.9405,188.1793,187.5424,188.1395,260593.0
2024-07-05 09:55:00,189.04,189.39,189.03,189.22,182624.0,188.1196,188.4679,188.1097,188.2987,182624.0
2024-07-05 10:00:00,189.21,189.78,189.2,189.63,347344.0,188.2888,188.856,188.2788,188.7067,347344.0
2024-07-05 10:05:00,189.65,189.9,189.3,189.55,395706.0,188.7266,188.9754,188.3783,188.6271,395706.0
2024-07-05 10:10:00,189.55,189.66,188.5,189.11,472950.0,188.6271,188.7366,187.5822,188.1893,472950.0
2024-07-05 10:15:00,189.1,189.75,189.06,189.69,185770.0,188.1793,188.8261,188.1395,188.7664,185770.0
2024-07-05 10:20:00,189.66,189.88,189.55,189.72,142590.0,188.7366,188.9555,188.6271,188.7963,142590.0
2024-07-05 10:25:00,189.73,189.85,189.6,189.85,109147.0,188.8062,188.9257,188.6769,188.9257,109147.0
2024-07-05 10:30:00,189.84,190.0,189.59,189.7,176444.0,188.9157,189.0749,188.6669,188.7764,176444.0
2024-07-05 10:35:00,189.69,189.9,189.57,189.87,111714.0,188.7664,188.9754,188.647,188.9456,111714.0
2024-07-05 10:40:00,189.86,189.96,189.69,189.9,87616.0,188.9356,189.0351,188.7664,188.9754,87616.0
2024-07-05 10:45:00,189.9,190.0,189.85,189.94,109173.0,188.9754,189.0749,188.9257,189.0152,109173.0
2024-07-05 10:50:00,189.94,189.97,189.69,189.97,87362.0,189.0152,189.0451,188.7664,189.0451,87362.0
2024-07-05 10:55:00,189.98,189.98,189.34,189.38,156937.0,189.055,189.055,188.4181,188.4579,156937.0
2024-07-05 11:00:00,189.38,189.55,189.22,189.45,157561.0,188.4579,188.6271,188.2987,188.5276,157561.0
2024-07-05 11:05:00,189.45,189.6,189.38,189.55,136334.0,188.5276,188.6769,188.4579,188.6271,136334.0
2024-07-05 11:10:00,189.55,190.03,189.54,189.98,132730.0,188.6271,189.1048,188.6172,189.055,132730.0
2024-07-05 11:15:00,189.99,190.1,189.85,189.96,125554.0,189.065,189.1744,188.9257,189.0351,125554.0
2024-07-05 11:20:00,189.96,190.04,189.72,190.0,88563.0,189.0351,189.1147,188.7963,189.0749,88563.0
2024-07-05 11:25:00,190.01,190.14,189.88,190.03,85161.0,189.0849,189.2142,188.9555,189.1048,85161.0
2024-07-05 11:30:00,190.03,190.19,190.01,190.09,95966.0,189.1048,189.264,189.0849,189.1645,95966.0
2024-07-05 11:35:00,190.08,190.14,189.95,189.98,80980.0,189.1545,189.2142,189.0252,189.055,80980.0
2024-07-05 11:40:00,189.98,190.17,189.96,190.16,76190.0,189.055,189.2441,189.0351,189.2341,76190.0
2024-07-05 11:45:00,190.17,190.31,190.14,190.26,74967.0,189.2441,189.3834,189.2142,189.3337,74967.0
2024-07-05 11:50:00,190.25,190.41,190.2,190.38,93919.0,189.3237,189.4829,189.274,189.4531,93919.0
2024-07-05 11:55:00,190.38,190.44,190.28,190.32,89300.0,189.4531,189.5128,189.3536,189.3934,89300.0
2024-07-05 12:00:00,190.32,190.33,190.2,190.23,86447.0,189.3934,189.4033,189.274,189.3038,86447.0
2024-07-05 12:05:00,190.23,190.24,189.89,190.02,98694.0,189.3038,189.3138,188.9655,189.0948,98694.0
2024-07-05 12:10:00,190.02,190.24,190.02,190.23,77920.0,189.0948,189.3138,189.0948,189.3038,77920.0
2024-07-05 12:15:00,190.22,190.23,190.02,190.12,70627.0,189.2939,189.3038,189.0948,189.1943,70627.0
2024-07-05 12:20:00,190.12,190.31,190.11,190.26,118090.0,189.1943,189.3834,189.1844,189.3337,118090.0
2024-07-05 12:25:00,190.25,190.43,190.23,190.38,88286.0,189.3237,189.5028,189.3038,189.4531,88286.0
2024-07-05 12:30:00,190.39,190.42,190.07,190.18,90601.0,189.463,189.4929,189.1446,189.2541,90601.0
2024-07-05 12:35:00,190.18,190.33,190.12,190.33,83108.0,189.2541,189.4033,189.1943,189.4033,83108.0
2024-07-05 12:40:00,190.33,190.38,190.02,190.08,72952.0,189.4033,189.4531,189.0948,189.1545,72952.0
2024-07-05 12:45:00,190.09,190.14,190.0,190.04,67045.0,189.1645,189.2142,189.0749,189.1147,67045.0
2024-07-05 12:50:00,190.05,190.24,190.03,190.24,35950.0,189.1247,189.3138,189.1048,189.3138,35950.0
2024-07-05 12:55:00,190.24,190.25,190.07,190.16,38904.0,189.3138,189.3237,189.1446,189.2341,38904.0
2024-07-05 13:00:00,190.16,190.25,190.12,190.22,34398.0,189.2341,189.3237,189.1943,189.2939,34398.0
2024-07-05 13:05:00,190.21,190.24,190.09,190.21,54004.0,189.2839,189.3138,189.1645,189.2839,54004.0
2024-07-05 13:10:00,190.21,190.26,190.18,190.21,60123.0,189.2839,189.3337,189.2541,189.2839,60123.0
2024-07-05 13:15:00,190.21,190.32,190.16,190.31,59426.0,189.2839,189.3934,189.2341,189.3834,59426.0
2024-07-05 13:20:00,190.31,190.4,190.28,190.36,64888.0,189.3834,189.473,189.3536,189.4332,64888.0
2024-07-05 13:25:00,190.39,190.57,190.37,190.48,87527.0,189.463,189.6422,189.4431,189.5526,87527.0
2024-07-05 13:30:00,190.48,190.65,190.45,190.63,69363.0,189.5526,189.7218,189.5227,189.7019,69363.0
2024-07-05 13:35:00,190.63,190.65,190.44,190.45,71776.0,189.7019,189.7218,189.5128,189.5227,71776.0
2024-07-05 13:40:00,190.44,190.67,190.41,190.59,60195.0,189.5128,189.7417,189.4829,189.6621,60195.0
2024-07-05 13:45:00,190.59,190.71,190.53,190.64,45120.0,189.6621,189.7815,189.6023,189.7118,45120.0
2024-07-05 13:50:00,190.63,190.63,190.34,190.37,79117.0,189.7019,189.7019,189.4133,189.4431,79117.0
2024-07-05 13:55:00,190.36,190.37,190.16,190.17,54004.0,189.4332,189.4431,189.2341,189.2441,54004.0
2024-07-05 14:00:00,190.18,190.19,190.04,190.05,64484.0,189.2541,189.264,189.1147,189.1247,64484.0
2024-07-05 14:05:00,190.06,190.35,190.05,190.32,82920.0,189.1346,189.4232,189.1247,189.3934,82920.0
2024-07-05 14:10:00,190.31,190.62,190.25,190.62,101719.0,189.3834,189.6919,189.3237,189.6919,101719.0
2024-07-05 14:15:00,190.61,190.73,190.56,190.62,125228.0,189.682,189.8014,189.6322,189.6919,125228.0
2024-07-05 14:20:00,190.61,190.72,190.61,190.67,90521.0,189.682,189.7914,189.682,189.7417,90521.0
2024-07-05 14:25:00,190.67,190.75,190.58,190.67,89143.0,189.7417,189.8213,189.6521,189.7417,89143.0
2024-07-05 14:30:00,190.67,190.73,190.5,190.61,58307.0,189.7417,189.8014,189.5725,189.682,58307.0
2024-07-05 14:35:00,190.61,190.67,190.5,190.52,64365.0,189.682,189.7417,189.5725,189.5924,64365.0
2024-07-05 14:40:00,190.52,190.52,190.38,190.5,68742.0,189.5924,189.5924,189.4531,189.5725,68742.0
2024-07-05 14:45:00,190.51,190.67,190.49,190.61,74488.0,189.5824,189.7417,189.5625,189.682,74488.0
2024-07-05 14:50:00,190.6,190.65,190.54,190.56,68449.0,189.672,189.7218,189.6123,189.6322,68449.0
2024-07-05 14:55:00,190.55,190.58,190.49,190.58,50047.0,189.6223,189.6521,189.5625,189.6521,50047.0
2024-07-05 15:00:00,190.58,190.65,190.5,190.64,77611.0,189.6521,189.7218,189.5725,189.7118,77611.0
2024-07-05 15:05:00,190.64,190.7,190.56,190.67,81716.0,189.7118,189.7715,189.6322,189.7417,81716.0
2024-07-05 15:10:00,190.66,190.67,190.56,190.57,75466.0,189.7317,189.7417,189.6322,189.6422,75466.0
2024-07-05 15:15:00,190.56,190.58,190.43,190.48,76554.0,189.6322,189.6521,189.5028,189.5526,76554.0
2024-07-05 15:20:00,190.47,190.54,190.38,190.49,97449.0,189.5426,189.6123,189.4531,189.5625,97449.0
2024-07-05 15:25:00,190.49,190.75,190.46,190.63,143208.0,189.5625,189.8213,189.5327,189.7019,143208.0
2024-07-05 15:30:00,190.62,190.79,190.6,190.79,128797.0,189.6919,189.8611,189.672,189.8611,128797.0
2024-07-05 15:35:00,190.79,190.86,190.62,190.67,136634.0,189.8611,189.9307,189.6919,189.7417,136634.0
2024-07-05 15:40:00,190.66,190.76,190.45,190.76,153656.0,189.7317,189.8312,189.5227,189.8312,153656.0
2024-07-05 15:45:00,190.76,190.82,190.69,190.71,170479.0,189.8312,189.8909,189.7616,189.7815,170479.0
2024-07-05 15:50:00,190.71,190.83,190.6,190.62,316126.0,189.7815,189.9009,189.672,189.6919,316126.0
2024-07-05 15:55:00,190.6,190.73,190.5,190.6,813112.0,189.672,189.8014,189.5725,189.672,813112.0
2024-07-08 09:30:00,189.89,190.03,187.79,188.64,1482706.0,188.9655,189.1048,186.8757,187.7215,1482706.0
2024-07-08 09:35:00,188.7,189.14,188.56,188.67,441771.0,187.7813,188.2191,187.6419,187.7514,441771.0
2024-07-08 09:40:00,188.66,188.97,188.55,188.78,303763.0,187.7415,188.0499,187.632,187.8609,303763.0
2024-07-08 09:45:00,188.76,188.79,188.13,188.27,417658.0,187.841,187.8708,187.214,187.3534,417658.0
2024-07-08 09:50:00,188.27,188.68,188.26,188.43,389773.0,187.3534,187.7614,187.3434,187.5126,389773.0
2024-07-08 09:55:00,188.43,188.49,188.1,188.21,223463.0,187.5126,187.5723,187.1842,187.2936,223463.0
2024-07-08 10:00:00,188.21,188.22,187.78,188.0,334054.0,187.2936,187.3036,186.8657,187.0847,334054.0
2024-07-08 10:05:00,188.0,188.38,187.95,188.23,283184.0,187.0847,187.4628,187.0349,187.3135,283184.0
2024-07-08 10:10:00,188.23,188.5,188.09,188.48,182709.0,187.3135,187.5822,187.1742,187.5623,182709.0
2024-07-08 10:15:00,188.48,188.89,188.47,188.71,237117.0,187.5623,187.9703,187.5524,187.7912,237117.0
2024-07-08 10:20:00,188.7,188.85,188.51,188.57,183376.0,187.7813,187.9305,187.5922,187.6519,183376.0
2024-07-08 10:25:00,188.56,188.88,188.45,188.87,229972.0,187.6419,187.9604,187.5325,187.9504,229972.0
2024-07-08 10:30:00,188.87,188.99,188.7,188.74,120501.0,187.9504,188.0698,187.7813,187.8211,120501.0
2024-07-08 10:35:00,188.74,188.81,188.46,188.52,189470.0,187.8211,187.8907,187.5424,187.6021,189470.0
2024-07-08 10:40:00,188.53,188.55,188.29,188.39,141824.0,187.6121,187.632,187.3733,187.4728,141824.0
2024-07-08 10:45:00,188.41,188.67,188.3,188.63,100292.0,187.4927,187.7514,187.3832,187.7116,100292.0
2024-07-08 10:50:00,188.63,188.82,188.6,188.8,84002.0,187.7116,187.9007,187.6817,187.8808,84002.0
2024-07-08 10:55:00,188.8,188.98,188.57,188.98,74708.0,187.8808,188.0599,187.6519,188.0599,74708.0
2024-07-08 11:00:00,188.99,189.28,188.96,189.28,113097.0,188.0698,188.3584,188.04,188.3584,113097.0
2024-07-08 11:05:00,189.28,189.55,189.26,189.47,142970.0,188.3584,188.6271,188.3385,188.5475,142970.0
2024-07-08 11:10:00,189.49,189.57,189.34,189.47,92548.0,188.5674,188.647,188.4181,188.5475,92548.0
2024-07-08 11:15:00,189.46,189.57,189.34,189.39,111799.0,188.5376,188.647,188.4181,188.4679,111799.0
2024-07-08 11:20:00,189.39,189.72,189.39,189.53,91365.0,188.4679,188.7963,188.4679,188.6072,91365.0
2024-07-08 11:25:00,189.52,189.56,189.42,189.56,129698.0,188.5973,188.6371,188.4978,188.6371,129698.0
2024-07-08 11:30:00,189.57,189.67,189.48,189.67,125081.0,188.647,188.7465,188.5575,188.7465,125081.0
2024-07-08 11:35:00,189.67,189.8,189.64,189.8,63769.0,188.7465,188.8759,188.7167,188.8759,63769.0
2024-07-08 11:40:00,189.8,190.02,189.73,190.0,118354.0,188.8759,189.0948,188.8062,189.0749,118354.0
2024-07-08 11:45:00,190.0,190.17,189.9,190.1,147139.0,189.0749,189.2441,188.9754,189.1744,147139.0
2024-07-08 11:50:00,190.1,190.12,189.82,189.83,94055.0,189.1744,189.1943,188.8958,188.9058,94055.0
2024-07-08 11:55:00,189.83,189.97,189.73,189.78,109924.0,188.9058,189.0451,188.8062,188.856,109924.0
2024-07-08 12:00:00,189.78,189.79,189.61,189.64,76847.0,188.856,188.866,188.6868,188.7167,76847.0
2024-07-08 12:05:00,189.63,189.7,189.32,189.33,82539.0,188.7067,188.7764,188.3982,188.4082,82539.0
2024-07-08 12:10:00,189.34,189.42,189.24,189.34,62346.0,188.4181,188.4978,188.3186,188.4181,62346.0
2024-07-08 12:15:00,189.34,189.39,189.27,189.3,82575.0,188.4181,188.4679,188.3485,188.3783,82575.0
2024-07-08 12:20:00,189.3,189.32,189.11,189.12,126857.0,188.3783,188.3982,188.1893,188.1992,126857.0
2024-07-08 12:25:00,189.12,189.26,188.98,189.23,80075.0,188.1992,188.3385,188.0599,188.3087,80075.0
2024-07-08 12:30:00,189.23,189.35,189.23,189.34,64549.0,188.3087,188.4281,188.3087,188.4181,64549.0
2024-07-08 12:35:00,189.35,189.43,189.27,189.38,43835.0,188.4281,188.5077,188.3485,188.4579,43835.0
2024-07-08 12:40:00,189.39,189.63,189.38,189.42,70410.0,188.4679,188.7067,188.4579,188.4978,70410.0
2024-07-08 12:45:00,189.44,189.47,189.33,189.4,61059.0,188.5177,188.5475,188.4082,188.4778,61059.0
2024-07-08 12:50:00,189.4,189.5,189.36,189.49,64561.0,188.4778,188.5774,188.438,188.5674,64561.0
2024-07-08 12:55:00,189.5,189.53,189.22,189.23,74845.0,188.5774,188.6072,188.2987,188.3087,74845.0
2024-07-08 13:00:00,189.24,189.28,189.19,189.25,84128.0,188.3186,188.3584,188.2689,188.3286,84128.0
2024-07-08 13:05:00,189.26,189.29,189.09,189.16,70838.0,188.3385,188.3684,188.1694,188.239,70838.0
2024-07-08 13:10:00,189.16,189.62,189.14,189.6,223284.0,188.239,188.6968,188.2191,188.6769,223284.0
2024-07-08 13:15:00,189.61,189.64,189.46,189.49,64481.0,188.6868,188.7167,188.5376,188.5674,64481.0
2024-07-08 13:20:00,189.5,189.62,189.48,189.55,66837.0,188.5774,188.6968,188.5575,188.6271,66837.0
2024-07-08 13:25:00,189.56,189.64,189.52,189.59,55916.0,188.6371,188.7167,188.5973,188.6669,55916.0
2024-07-08 13:30:00,189.6,189.65,189.49,189.5,60837.0,188.6769,188.7266,188.5674,188.5774,60837.0
2024-07-08 13:35:00,189.49,189.52,189.37,189.45,62231.0,188.5674,188.5973,188.448,188.5276,62231.0
2024-07-08 13:40:00,189.46,189.58,189.43,189.44,53227.0,188.5376,188.657,188.5077,188.5177,53227.0
2024-07-08 13:45:00,189.43,189.45,189.22,189.23,48343.0,188.5077,188.5276,188.2987,188.3087,48343.0
2024-07-08 13:50:00,189.22,189.24,189.08,189.18,119527.0,188.2987,188.3186,188.1594,188.2589,119527.0
2024-07-08 13:55:00,189.18,189.3,189.1,189.25,47869.0,188.2589,188.3783,188.1793,188.3286,47869.0
2024-07-08 14:00:00,189.26,189.33,189.09,189.16,114112.0,188.3385,188.4082,188.1694,188.239,114112.0
2024-07-08 14:05:00,189.15,189.24,189.1,189.16,58766.0,188.2291,188.3186,188.1793,188.239,58766.0
2024-07-08 14:10:00,189.16,189.2,189.12,189.18,44799.0,188.239,188.2788,188.1992,188.2589,44799.0
2024-07-08 14:15:00,189.17,189.29,189.14,189.29,54382.0,188.249,188.3684,188.2191,188.3684,54382.0
2024-07-08 14:20:00,189.28,189.45,189.25,189.45,39545.0,188.3584,188.5276,188.3286,188.5276,39545.0
2024-07-08 14:25:00,189.45,189.48,189.38,189.39,43541.0,188.5276,188.5575,188.4579,188.4679,43541.0
2024-07-08 14:30:00,189.39,189.39,189.08,189.15,64180.0,188.4679,188.4679,188.1594,188.2291,64180.0
2024-07-08 14:35:00,189.16,189.22,189.13,189.21,50069.0,188.239,188.2987,188.2092,188.2888,50069.0
2024-07-08 14:40:00,189.2,189.42,189.17,189.34,97239.0,188.2788,188.4978,188.249,188.4181,97239.0
2024-07-08 14:45:00,189.34,189.37,189.22,189.29,74772.0,188.4181,188.448,188.2987,188.3684,74772.0
2024-07-08 14:50:00,189.27,189.31,189.19,189.19,48447.0,188.3485,188.3883,188.2689,188.2689,48447.0
2024-07-08 14:55:00,189.2,189.34,189.19,189.21,80805.0,188.2788,188.4181,188.2689,188.2888,80805.0
2024-07-08 15:00:00,189.21,189.26,189.07,189.16,55682.0,188.2888,188.3385,188.1495,188.239,55682.0
2024-07-08 15:05:00,189.16,189.21,189.12,189.2,69189.0,188.239,188.2888,188.1992,188.2788,69189.0
2024-07-08 15:10:00,189.2,189.21,189.1,189.15,59835.0,188.2788,188.2888,188.1793,188.2291,59835.0
2024-07-08 15:15:00,189.14,189.23,189.02,189.21,58334.0,188.2191,188.3087,188.0997,188.2888,58334.0
2024-07-08 15:20:00,189.21,189.21,189.12,189.16,70286.0,188.2888,188.2888,188.1992,188.239,70286.0
2024-07-08 15:25:00,189.16,189.17,188.98,189.03,78766.0,188.239,188.249,188.0599,188.1097,78766.0
2024-07-08 15:30:00,189.03,189.03,188.77,188.77,109296.0,188.1097,188.1097,187.8509,187.8509,109296.0
2024-07-08 15:35:00,188.77,188.85,188.61,188.62,109374.0,187.8509,187.9305,187.6917,187.7016,109374.0
2024-07-08 15:40:00,188.62,189.06,188.59,189.05,124508.0,187.7016,188.1395,187.6718,188.1296,124508.0
2024-07-08 15:45:00,189.06,189.06,188.82,188.9,150545.0,188.1395,188.1395,187.9007,187.9803,150545.0
2024-07-08 15:50:00,188.9,189.12,188.81,189.01,285624.0,187.9803,188.1992,187.8907,188.0897,285624.0
2024-07-08 15:55:00,189.01,189.23,188.91,189.02,725315.0,188.0897,188.3087,187.9902,188.0997,725315.0
2024-07-09 09:30:00,190.31,191.36,190.19,191.09,793456.0,189.3834,190.4283,189.264,190.1596,793456.0
2024-07-09 09:35:00,191.09,191.17,190.5,190.91,302392.0,190.1596,190.2392,189.5725,189.9805,302392.0
2024-07-09 09:40:00,190.92,190.95,190.41,190.59,159038.0,189.9904,190.0203,189.4829,189.6621,159038.0
2024-07-09 09:45:00,190.59,190.65,190.03,190.13,180717.0,189.6621,189.7218,189.1048,189.2043,180717.0
2024-07-09 09:50:00,190.13,190.51,189.87,190.44,179115.0,189.2043,189.5824,188.9456,189.5128,179115.0
2024-07-09 09:55:00,190.44,190.55,190.31,190.46,111584.0,189.5128,189.6223,189.3834,189.5327,111584.0
2024-07-09 10:00:00,190.48,190.53,189.94,190.21,188790.0,189.5526,189.6023,189.0152,189.2839,188790.0
2024-07-09 10:05:00,190.21,190.54,190.19,190.2,248811.0,189.2839,189.6123,189.264,189.274,248811.0
2024-07-09 10:10:00,190.2,190.37,190.12,190.19,101707.0,189.274,189.4431,189.1943,189.264,101707.0
2024-07-09 10:15:00,190.2,190.29,190.02,190.22,111972.0,189.274,189.3635,189.0948,189.2939,111972.0
2024-07-09 10:20:00,190.23,190.4,190.1,190.25,92723.0,189.3038,189.473,189.1744,189.3237,92723.0
2024-07-09 10:25:00,190.22,190.4,190.1,190.4,109261.0,189.2939,189.473,189.1744,189.473,109261.0
2024-07-09 10:30:00,190.4,190.53,190.12,190.22,202720.0,189.473,189.6023,189.1943,189.2939,202720.0
2024-07-09 10:35:00,190.2,190.43,190.1,190.2,405963.0,189.274,189.5028,189.1744,189.274,405963.0
2024-07-09 10:40:00,190.2,190.45,190.13,190.42,98271.0,189.274,189.5227,189.2043,189.4929,98271.0
2024-07-09 10:45:00,190.42,190.61,190.32,190.38,205377.0,189.4929,189.682,189.3934,189.4531,205377.0
2024-07-09 10:50:00,190.38,190.4,190.25,190.27,99894.0,189.4531,189.473,189.3237,189.3436,99894.0
2024-07-09 10:55:00,190.28,190.49,190.08,190.47,113909.0,189.3536,189.5625,189.1545,189.5426,113909.0
2024-07-09 11:00:00,190.46,190.5,190.12,190.17,108353.0,189.5327,189.5725,189.1943,189.2441,108353.0
2024-07-09 11:05:00,190.18,190.25,190.05,190.18,62075.0,189.2541,189.3237,189.1247,189.2541,62075.0
2024-07-09 11:10:00,190.19,190.22,189.9,189.92,192651.0,189.264,189.2939,188.9754,188.9953,192651.0
2024-07-09 11:15:00,189.91,190.0,189.69,189.86,84607.0,188.9854,189.0749,188.7664,188.9356,84607.0
2024-07-09 11:20:00,189.87,189.89,189.6,189.65,62301.0,188.9456,188.9655,188.6769,188.7266,62301.0
2024-07-09 11:25:00,189.66,189.89,189.59,189.89,52906.0,188.7366,188.9655,188.6669,188.9655,52906.0
2024-07-09 11:30:00,189.89,190.07,189.85,190.02,90049.0,188.9655,189.1446,188.9257,189.0948,90049.0
2024-07-09 11:35:00,190.01,190.01,189.88,189.92,44422.0,189.0849,189.0849,188.9555,188.9953,44422.0
2024-07-09 11:40:00,189.92,189.96,189.74,189.77,50067.0,188.9953,189.0351,188.8162,188.846,50067.0
2024-07-09 11:45:00,189.76,189.87,189.75,189.8,46266.0,188.8361,188.9456,188.8261,188.8759,46266.0
2024-07-09 11:50:00,189.81,189.84,189.58,189.58,53423.0,188.8859,188.9157,188.657,188.657,53423.0
2024-07-09 11:55:00,189.59,189.79,189.58,189.77,63474.0,188.6669,188.866,188.657,188.846,63474.0
2024-07-09 12:00:00,189.77,189.79,189.69,189.71,77162.0,188.846,188.866,188.7664,188.7863,77162.0
2024-07-09 12:05:00,189.72,190.0,189.71,189.99,58706.0,188.7963,189.0749,188.7863,189.065,58706.0
2024-07-09 12:10:00,189.99,190.02,189.71,189.71,83889.0,189.065,189.0948,188.7863,188.7863,83889.0
2024-07-09 12:15:00,189.71,189.81,189.62,189.64,63395.0,188.7863,188.8859,188.6968,188.7167,63395.0
2024-07-09 12:20:00,189.64,189.66,189.37,189.42,110010.0,188.7167,188.7366,188.448,188.4978,110010.0
2024-07-09 12:25:00,189.44,189.51,189.26,189.27,52002.0,188.5177,188.5873,188.3385,188.3485,52002.0
2024-07-09 12:30:00,189.26,189.33,189.05,189.13,89112.0,188.3385,188.4082,188.1296,188.2092,89112.0
2024-07-09 12:35:00,189.13,189.28,188.98,189.03,113605.0,188.2092,188.3584,188.0599,188.1097,113605.0
2024-07-09 12:40:00,189.02,189.1,188.83,188.91,127915.0,188.0997,188.1793,187.9106,187.9902,127915.0
2024-07-09 12:45:00,188.91,189.02,188.84,188.87,147544.0,187.9902,188.0997,187.9206,187.9504,147544.0
2024-07-09 12:50:00,188.88,189.12,188.87,189.02,80490.0,187.9604,188.1992,187.9504,188.0997,80490.0
2024-07-09 12:55:00,189.02,189.19,188.96,189.16,51317.0,188.0997,188.2689,188.04,188.239,51317.0
2024-07-09 13:00:00,189.16,189.35,189.15,189.35,65439.0,188.239,188.4281,188.2291,188.4281,65439.0
2024-07-09 13:05:00,189.36,189.37,189.26,189.28,42565.0,188.438,188.448,188.3385,188.3584,42565.0
2024-07-09 13:10:00,189.29,189.34,189.22,189.33,55757.0,188.3684,188.4181,188.2987,188.4082,55757.0
2024-07-09 13:15:00,189.33,189.39,189.08,189.13,56255.0,188.4082,188.4679,188.1594,188.2092,56255.0
2024-07-09 13:20:00,189.13,189.15,188.91,188.93,60235.0,188.2092,188.2291,187.9902,188.0101,60235.0
2024-07-09 13:25:00,188.93,188.95,188.8,188.92,74619.0,188.0101,188.03,187.8808,188.0002,74619.0
2024-07-09 13:30:00,188.91,189.13,188.89,189.12,68450.0,187.9902,188.2092,187.9703,188.1992,68450.0
2024-07-09 13:35:00,189.11,189.27,189.11,189.23,31063.0,188.1893,188.3485,188.1893,188.3087,31063.0
2024-07-09 13:40:00,189.22,189.28,189.21,189.25,29101.0,188.2987,188.3584,188.2888,188.3286,29101.0
2024-07-09 13:45:00,189.25,189.29,189.22,189.26,27175.0,188.3286,188.3684,188.2987,188.3385,27175.0
2024-07-09 13:50:00,189.26,189.45,189.26,189.4,48893.0,188.3385,188.5276,188.3385,188.4778,48893.0
2024-07-09 13:55:00,189.39,189.51,189.33,189.49,28998.0,188.4679,188.5873,188.4082,188.5674,28998.0
2024-07-09 14:00:00,189.5,189.64,189.49,189.61,47214.0,188.5774,188.7167,188.5674,188.6868,47214.0
2024-07-09 14:05:00,189.62,189.78,189.61,189.73,55334.0,188.6968,188.856,188.6868,188.8062,55334.0
2024-07-09 14:10:00,189.73,189.75,189.47,189.48,103168.0,188.8062,188.8261,188.5475,188.5575,103168.0
2024-07-09 14:15:00,189.48,189.54,189.46,189.5,46661.0,188.5575,188.6172,188.5376,188.5774,46661.0
2024-07-09 14:20:00,189.5,189.54,189.28,189.3,62315.0,188.5774,188.6172,188.3584,188.3783,62315.0
2024-07-09 14:25:00,189.3,189.47,189.26,189.45,44784.0,188.3783,188.5475,188.3385,188.5276,44784.0
2024-07-09 14:30:00,189.46,189.57,189.35,189.42,58948.0,188.5376,188.647,188.4281,188.4978,58948.0
2024-07-09 14:35:00,189.43,189.57,189.33,189.56,38731.0,188.5077,188.647,188.4082,188.6371,38731.0
2024-07-09 14:40:00,189.56,189.68,189.53,189.68,35296.0,188.6371,188.7565,188.6072,188.7565,35296.0
2024-07-09 14:45:00,189.68,189.7,189.53,189.56,38599.0,188.7565,188.7764,188.6072,188.6371,38599.0
2024-07-09 14:50:00,189.56,189.56,189.07,189.1,79846.0,188.6371,188.6371,188.1495,188.1793,79846.0
2024-07-09 14:55:00,189.11,189.22,189.05,189.17,54356.0,188.1893,188.2987,188.1296,188.249,54356.0
2024-07-09 15:00:00,189.17,189.2,189.08,189.11,51786.0,188.249,188.2788,188.1594,188.1893,51786.0
2024-07-09 15:05:00,189.11,189.3,189.04,189.28,41916.0,188.1893,188.3783,188.1196,188.3584,41916.0
2024-07-09 15:10:00,189.27,189.27,189.18,189.21,48123.0,188.3485,188.3485,188.2589,188.2888,48123.0
2024-07-09 15:15:00,189.21,189.22,189.03,189.03,50231.0,188.2888,188.2987,188.1097,188.1097,50231.0
2024-07-09 15:20:00,189.03,189.1,188.88,188.9,105847.0,188.1097,188.1793,187.9604,187.9803,105847.0
2024-07-09 15:25:00,188.9,188.95,188.84,188.95,56478.0,187.9803,188.03,187.9206,188.03,56478.0
2024-07-09 15:30:00,188.94,188.97,188.72,188.83,82477.0,188.0201,188.0499,187.8012,187.9106,82477.0
2024-07-09 15:35:00,188.84,188.98,188.83,188.94,94369.0,187.9206,188.0599,187.9106,188.0201,94369.0
2024-07-09 15:40:00,188.94,188.96,188.88,188.91,84715.0,188.0201,188.04,187.9604,187.9902,84715.0
2024-07-09 15:45:00,188.9,188.93,188.78,188.92,105048.0,187.9803,188.0101,187.8609,188.0002,105048.0
2024-07-09 15:50:00,188.93,189.08,188.85,188.93,203365.0,188.0101,188.1594,187.9305,188.0101,203365.0
2024-07-09 15:55:00,188.93,189.07,188.82,189.01,553150.0,188.0101,188.1495,187.9007,188.0897,553150.0
2024-07-10 09:30:00,189.15,190.42,189.03,190.37,604270.0,188.2291,189.4929,188.1097,189.4431,604270.0
2024-07-10 09:35:00,190.34,190.85,189.89,190.72,231334.0,189.4133,189.9208,188.9655,189.7914,231334.0
2024-07-10 09:40:00,190.75,190.81,190.34,190.75,243164.0,189.8213,189.881,189.4133,189.8213,243164.0
2024-07-10 09:45:00,190.74,190.76,190.13,190.31,178455.0,189.8113,189.8312,189.2043,189.3834,178455.0
2024-07-10 09:50:00,190.32,190.54,190.3,190.54,156849.0,189.3934,189.6123,189.3735,189.6123,156849.0
2024-07-10 09:55:00,190.56,190.73,190.53,190.72,122454.0,189.6322,189.8014,189.6023,189.7914,122454.0
2024-07-10 10:00:00,190.74,190.86,190.36,190.68,139250.0,189.8113,189.9307,189.4332,189.7516,139250.0
2024-07-10 10:05:00,190.69,190.88,190.42,190.49,167397.0,189.7616,189.9506,189.4929,189.5625,167397.0
2024-07-10 10:10:00,190.49,190.71,190.28,190.37,105562.0,189.5625,189.7815,189.3536,189.4431,105562.0
2024-07-10 10:15:00,190.36,190.57,190.13,190.24,96321.0,189.4332,189.6422,189.2043,189.3138,96321.0
2024-07-10 10:20:00,190.23,190.24,189.7,189.72,151542.0,189.3038,189.3138,188.7764,188.7963,151542.0
2024-07-10 10:25:00,189.73,190.06,189.73,190.04,150063.0,188.8062,189.1346,188.8062,189.1147,150063.0
2024-07-10 10:30:00,190.07,190.17,189.86,189.88,120540.0,189.1446,189.2441,188.9356,188.9555,120540.0
2024-07-10 10:35:00,189.88,190.14,189.87,190.02,86720.0,188.9555,189.2142,188.9456,189.0948,86720.0
2024-07-10 10:40:00,190.03,190.04,189.83,189.96,105214.0,189.1048,189.1147,188.9058,189.0351,105214.0
2024-07-10 10:45:00,189.95,190.04,189.81,189.9,77092.0,189.0252,189.1147,188.8859,188.9754,77092.0
2024-07-10 10:50:00,189.9,189.92,189.75,189.78,86153.0,188.9754,188.9953,188.8261,188.856,86153.0
2024-07-10 10:55:00,189.78,189.85,189.57,189.76,130197.0,188.856,188.9257,188.647,188.8361,130197.0
2024-07-10 11:00:00,189.75,189.79,189.35,189.36,98292.0,188.8261,188.866,188.4281,188.438,98292.0
2024-07-10 11:05:00,189.35,189.93,189.35,189.91,87821.0,188.4281,189.0053,188.4281,188.9854,87821.0
2024-07-10 11:10:00,189.91,190.13,189.9,189.94,83882.0,188.9854,189.2043,188.9754,189.0152,83882.0
2024-07-10 11:15:00,189.94,190.07,189.93,190.0,43677.0,189.0152,189.1446,189.0053,189.0749,43677.0
2024-07-10 11:20:00,190.0,190.11,190.0,190.06,58548.0,189.0749,189.1844,189.0749,189.1346,58548.0
2024-07-10 11:25:00,190.06,190.14,190.0,190.02,67867.0,189.1346,189.2142,189.0749,189.0948,67867.0
2024-07-10 11:30:00,190.03,190.32,190.02,190.27,57604.0,189.1048,189.3934,189.0948,189.3436,57604.0
2024-07-10 11:35:00,190.26,190.28,190.13,190.15,43265.0,189.3337,189.3536,189.2043,189.2242,43265.0
2024-07-10 11:40:00,190.13,190.19,189.98,190.16,45663.0,189.2043,189.264,189.055,189.2341,45663.0
2024-07-10 11:45:00,190.15,190.16,190.07,190.11,33581.0,189.2242,189.2341,189.1446,189.1844,33581.0
2024-07-10 11:50:00,190.11,190.37,190.11,190.35,50561.0,189.1844,189.4431,189.1844,189.4232,50561.0
2024-07-10 11:55:00,190.35,190.36,190.24,190.31,61441.0,189.4232,189.4332,189.3138,189.3834,61441.0
2024-07-10 12:00:00,190.3,190.37,190.22,190.22,62882.0,189.3735,189.4431,189.2939,189.2939,62882.0
2024-07-10 12:05:00,190.23,190.23,189.97,190.05,51718.0,189.3038,189.3038,189.0451,189.1247,51718.0
2024-07-10 12:10:00,190.06,190.06,189.82,189.83,58970.0,189.1346,189.1346,188.8958,188.9058,58970.0
2024-07-10 12:15:00,189.83,190.15,189.83,189.9,104155.0,188.9058,189.2242,188.9058,188.9754,104155.0
2024-07-10 12:20:00,189.91,190.25,189.91,190.21,50294.0,188.9854,189.3237,188.9854,189.2839,50294.0
2024-07-10 12:25:00,190.22,190.43,190.17,190.23,58613.0,189.2939,189.5028,189.2441,189.3038,58613.0
2024-07-10 12:30:00,190.26,190.36,190.19,190.31,45126.0,189.3337,189.4332,189.264,189.3834,45126.0
2024-07-10 12:35:00,190.31,190.38,190.25,190.26,27288.0,189.3834,189.4531,189.3237,189.3337,27288.0
2024-07-10 12:40:00,190.25,190.49,190.21,190.48,41166.0,189.3237,189.5625,189.2839,189.5526,41166.0
2024-07-10 12:45:00,190.49,190.63,190.45,190.59,61852.0,189.5625,189.7019,189.5227,189.6621,61852.0
2024-07-10 12:50:00,190.59,190.83,190.53,190.8,69523.0,189.6621,189.9009,189.6023,189.871,69523.0
2024-07-10 12:55:00,190.78,190.85,190.71,190.72,51203.0,189.8511,189.9208,189.7815,189.7914,51203.0
2024-07-10 13:00:00,190.72,191.04,190.64,191.04,119786.0,189.7914,190.1099,189.7118,190.1099,119786.0
2024-07-10 13:05:00,191.05,191.32,191.02,191.19,77519.0,190.1198,190.3885,190.09,190.2591,77519.0
2024-07-10 13:10:00,191.19,191.28,191.0,191.15,81421.0,190.2591,190.3487,190.0701,190.2193,81421.0
2024-07-10 13:15:00,191.15,191.38,191.14,191.36,137287.0,190.2193,190.4482,190.2094,190.4283,137287.0
2024-07-10 13:20:00,191.36,191.4,191.25,191.25,78275.0,190.4283,190.4681,190.3188,190.3188,78275.0
2024-07-10 13:25:00,191.25,191.26,191.01,191.05,52311.0,190.3188,190.3288,190.08,190.1198,52311.0
2024-07-10 13:30:00,191.06,191.14,191.03,191.13,46462.0,190.1298,190.2094,190.0999,190.1994,46462.0
2024-07-10 13:35:00,191.14,191.14,191.04,191.1,37825.0,190.2094,190.2094,190.1099,190.1696,37825.0
2024-07-10 13:40:00,191.1,191.4,191.1,191.37,55767.0,190.1696,190.4681,190.1696,190.4383,55767.0
2024-07-10 13:45:00,191.36,191.41,191.25,191.34,57700.0,190.4283,190.4781,190.3188,190.4084,57700.0
2024-07-10 13:50:00,191.36,191.4,191.29,191.34,44261.0,190.4283,190.4681,190.3586,190.4084,44261.0
2024-07-10 13:55:00,191.35,191.41,191.31,191.36,31593.0,190.4184,190.4781,190.3785,190.4283,31593.0
2024-07-10 14:00:00,191.36,191.43,191.33,191.34,53450.0,190.4283,190.498,190.3985,190.4084,53450.0
2024-07-10 14:05:00,191.34,191.36,191.17,191.21,102950.0,190.4084,190.4283,190.2392,190.279,102950.0
2024-07-10 14:10:00,191.22,191.22,191.15,191.18,28669.0,190.289,190.289,190.2193,190.2492,28669.0
2024-07-10 14:15:00,191.19,191.26,191.11,191.21,85214.0,190.2591,190.3288,190.1795,190.279,85214.0
2024-07-10 14:20:00,191.19,191.31,191.18,191.22,62992.0,190.2591,190.3785,190.2492,190.289,62992.0
2024-07-10 14:25:00,191.2,191.2,191.11,191.13,58725.0,190.2691,190.2691,190.1795,190.1994,58725.0
2024-07-10 14:30:00,191.14,191.27,191.11,191.22,65450.0,190.2094,190.3387,190.1795,190.289,65450.0
2024-07-10 14:35:00,191.22,191.35,191.22,191.33,128548.0,190.289,190.4184,190.289,190.3985,128548.0
2024-07-10 14:40:00,191.34,191.59,191.28,191.59,91613.0,190.4084,190.6572,190.3487,190.6572,91613.0
2024-07-10 14:45:00,191.58,191.75,191.51,191.53,109280.0,190.6472,190.8164,190.5776,190.5975,109280.0
2024-07-10 14:50:00,191.53,191.54,191.32,191.37,84413.0,190.5975,190.6074,190.3885,190.4383,84413.0
2024-07-10 14:55:00,191.38,191.38,191.23,191.3,65193.0,190.4482,190.4482,190.2989,190.3686,65193.0
2024-07-10 15:00:00,191.29,191.29,191.14,191.15,51128.0,190.3586,190.3586,190.2094,190.2193,51128.0
2024-07-10 15:05:00,191.15,191.26,191.01,191.08,148886.0,190.2193,190.3288,190.08,190.1497,148886.0
2024-07-10 15:10:00,191.07,191.13,190.96,191.11,91329.0,190.1397,190.1994,190.0303,190.1795,91329.0
2024-07-10 15:15:00,191.11,191.15,191.03,191.06,112151.0,190.1795,190.2193,190.0999,190.1298,112151.0
2024-07-10 15:20:00,191.07,191.07,190.72,190.74,106196.0,190.1397,190.1397,189.7914,189.8113,106196.0
2024-07-10 15:25:00,190.74,190.91,190.7,190.79,97776.0,189.8113,189.9805,189.7715,189.8611,97776.0
2024-07-10 15:30:00,190.8,190.84,190.72,190.84,65408.0,189.871,189.9108,189.7914,189.9108,65408.0
2024-07-10 15:35:00,190.84,190.87,190.66,190.67,71391.0,189.9108,189.9407,189.7317,189.7417,71391.0
2024-07-10 15:40:00,190.66,190.7,190.53,190.55,159501.0,189.7317,189.7715,189.6023,189.6223,159501.0
2024-07-10 15:45:00,190.56,190.99,190.53,190.99,119007.0,189.6322,190.0601,189.6023,190.0601,119007.0
2024-07-10 15:50:00,190.99,191.35,190.87,191.13,240726.0,190.0601,190.4184,189.9407,190.1994,240726.0
2024-07-10 15:55:00,191.13,191.4,191.11,191.18,447398.0,190.1994,190.4681,190.1795,190.2492,447398.0
2024-07-11 09:30:00,189.87,190.86,189.62,190.44,855586.0,188.9456,189.9307,188.6968,189.5128,855586.0
2024-07-11 09:35:00,190.42,190.7,190.27,190.28,360894.0,189.4929,189.7715,189.3436,189.3536,360894.0
2024-07-11 09:40:00,190.27,190.3,189.89,190.02,266084.0,189.3436,189.3735,188.9655,189.0948,266084.0
2024-07-11 09:45:00,190.01,190.23,189.74,189.84,316586.0,189.0849,189.3038,188.8162,188.9157,316586.0
2024-07-11 09:50:00,189.83,189.86,189.48,189.63,280636.0,188.9058,188.9356,188.5575,188.7067,280636.0
2024-07-11 09:55:00,189.62,189.91,189.41,189.75,234743.0,188.6968,188.9854,188.4878,188.8261,234743.0
2024-07-11 10:00:00,189.74,189.75,189.27,189.4,244737.0,188.8162,188.8261,188.3485,188.4778,244737.0
2024-07-11 10:05:00,189.39,189.46,188.56,188.59,350323.0,188.4679,188.5376,187.6419,187.6718,350323.0
2024-07-11 10:10:00,188.59,188.6,187.96,188.21,423356.0,187.6718,187.6817,187.0449,187.2936,423356.0
2024-07-11 10:15:00,188.21,188.49,188.05,188.14,221526.0,187.2936,187.5723,187.1344,187.224,221526.0
2024-07-11 10:20:00,188.13,188.24,187.61,187.74,234817.0,187.214,187.3235,186.6966,186.8259,234817.0
2024-07-11 10:25:00,187.75,188.29,187.75,188.12,163245.0,186.8359,187.3733,186.8359,187.2041,163245.0
2024-07-11 10:30:00,188.12,188.38,187.81,187.81,186549.0,187.2041,187.4628,186.8956,186.8956,186549.0
2024-07-11 10:35:00,187.82,188.03,187.67,187.71,146331.0,186.9055,187.1145,186.7563,186.7961,146331.0
2024-07-11 10:40:00,187.71,187.85,187.57,187.68,162977.0,186.7961,186.9354,186.6568,186.7662,162977.0
2024-07-11 10:45:00,187.68,187.78,187.38,187.43,162593.0,186.7662,186.8657,186.4677,186.5174,162593.0
2024-07-11 10:50:00,187.44,187.78,187.3,187.57,230637.0,186.5274,186.8657,186.3881,186.6568,230637.0
2024-07-11 10:55:00,187.58,187.63,187.14,187.15,254602.0,186.6667,186.7165,186.2289,186.2388,254602.0
2024-07-11 11:00:00,187.15,187.17,186.88,186.91,270127.0,186.2388,186.2587,185.9701,186.0,270127.0
2024-07-11 11:05:00,186.93,187.14,186.66,187.08,189827.0,186.0199,186.2289,185.7512,186.1691,189827.0
2024-07-11 11:10:00,187.08,187.18,186.7,186.81,188345.0,186.1691,186.2687,185.791,185.9005,188345.0
2024-07-11 11:15:00,186.81,186.84,186.56,186.69,136020.0,185.9005,185.9303,185.6517,185.781,136020.0
2024-07-11 11:20:00,186.7,186.72,186.13,186.22,170529.0,185.791,185.8109,185.2238,185.3133,170529.0
2024-07-11 11:25:00,186.23,186.46,186.2,186.22,236435.0,185.3233,185.5522,185.2934,185.3133,236435.0
2024-07-11 11:30:00,186.21,186.3,185.96,186.12,279942.0,185.3034,185.3929,185.0546,185.2138,279942.0
2024-07-11 11:35:00,186.12,186.13,185.66,185.93,329662.0,185.2138,185.2238,184.7561,185.0247,329662.0
2024-07-11 11:40:00,185.91,185.91,185.58,185.82,274405.0,185.0048,185.0048,184.6764,184.9153,274405.0
2024-07-11 11:45:00,185.82,186.21,185.61,186.21,219799.0,184.9153,185.3034,184.7063,185.3034,219799.0
2024-07-11 11:50:00,186.2,186.33,185.86,185.91,164888.0,185.2934,185.4228,184.9551,185.0048,164888.0
2024-07-11 11:55:00,185.9,186.1,185.68,185.69,108374.0,184.9949,185.1939,184.776,184.7859,108374.0
2024-07-11 12:00:00,185.7,185.74,185.22,185.25,281252.0,184.7959,184.8357,184.3182,184.3481,281252.0
2024-07-11 12:05:00,185.25,185.93,185.08,185.81,381269.0,184.3481,185.0247,184.1789,184.9053,381269.0
2024-07-11 12:10:00,185.82,185.97,185.73,185.88,171022.0,184.9153,185.0645,184.8257,184.975,171022.0
2024-07-11 12:15:00,185.88,186.03,185.79,185.97,129465.0,184.975,185.1243,184.8854,185.0645,129465.0
2024-07-11 12:20:00,185.99,186.0,185.66,185.7,118889.0,185.0845,185.0944,184.7561,184.7959,118889.0
2024-07-11 12:25:00,185.71,186.1,185.66,186.06,91678.0,184.8058,185.1939,184.7561,185.1541,91678.0
2024-07-11 12:30:00,186.07,186.36,186.0,186.22,104013.0,185.1641,185.4527,185.0944,185.3133,104013.0
2024-07-11 12:35:00,186.2,186.31,186.1,186.21,95163.0,185.2934,185.4029,185.1939,185.3034,95163.0
2024-07-11 12:40:00,186.18,186.42,186.18,186.28,83609.0,185.2735,185.5124,185.2735,185.373,83609.0
2024-07-11 12:45:00,186.28,186.28,185.9,185.94,103761.0,185.373,185.373,184.9949,185.0347,103761.0
2024-07-11 12:50:00,185.95,186.11,185.73,185.73,80221.0,185.0446,185.2039,184.8257,184.8257,80221.0
2024-07-11 12:55:00,185.73,185.91,185.61,185.61,81644.0,184.8257,185.0048,184.7063,184.7063,81644.0
2024-07-11 13:00:00,185.63,185.76,185.47,185.57,85100.0,184.7262,184.8556,184.567,184.6665,85100.0
2024-07-11 13:05:00,185.57,185.9,185.55,185.81,54681.0,184.6665,184.9949,184.6466,184.9053,54681.0
2024-07-11 13:10:00,185.81,185.97,185.72,185.91,77787.0,184.9053,185.0645,184.8158,185.0048,77787.0
2024-07-11 13:15:00,185.9,186.05,185.8,185.95,74661.0,184.9949,185.1442,184.8954,185.0446,74661.0
2024-07-11 13:20:00,185.95,186.0,185.63,185.67,84886.0,185.0446,185.0944,184.7262,184.766,84886.0
2024-07-11 13:25:00,185.68,185.89,185.66,185.89,55830.0,184.776,184.9849,184.7561,184.9849,55830.0
2024-07-11 13:30:00,185.89,185.89,185.66,185.69,52034.0,184.9849,184.9849,184.7561,184.7859,52034.0
2024-07-11 13:35:00,185.7,185.82,185.49,185.52,74002.0,184.7959,184.9153,184.5869,184.6167,74002.0
2024-07-11 13:40:00,185.54,185.74,185.53,185.62,75594.0,184.6366,184.8357,184.6267,184.7163,75594.0
2024-07-11 13:45:00,185.59,185.61,185.19,185.31,116266.0,184.6864,184.7063,184.2883,184.4078,116266.0
2024-07-11 13:50:00,185.31,185.4,185.22,185.28,97410.0,184.4078,184.4973,184.3182,184.3779,97410.0
2024-07-11 13:55:00,185.28,185.55,185.27,185.41,83748.0,184.3779,184.6466,184.368,184.5073,83748.0
2024-07-11 14:00:00,185.4,185.56,185.4,185.51,99052.0,184.4973,184.6565,184.4973,184.6068,99052.0
2024-07-11 14:05:00,185.51,185.64,185.34,185.4,98280.0,184.6068,184.7362,184.4376,184.4973,98280.0
2024-07-11 14:10:00,185.41,185.56,185.3,185.53,57623.0,184.5073,184.6565,184.3978,184.6267,57623.0
2024-07-11 14:15:00,185.54,185.7,185.49,185.58,79171.0,184.6366,184.7959,184.5869,184.6764,79171.0
2024-07-11 14:20:00,185.59,185.9,185.59,185.77,83063.0,184.6864,184.9949,184.6864,184.8655,83063.0
2024-07-11 14:25:00,185.77,185.77,185.63,185.66,61930.0,184.8655,184.8655,184.7262,184.7561,61930.0
2024-07-11 14:30:00,185.65,186.22,185.62,186.14,281953.0,184.7461,185.3133,184.7163,185.2337,281953.0
2024-07-11 14:35:00,186.15,186.26,186.03,186.23,83147.0,185.2437,185.3531,185.1243,185.3233,83147.0
2024-07-11 14:40:00,186.22,186.37,186.12,186.29,89804.0,185.3133,185.4626,185.2138,185.383,89804.0
2024-07-11 14:45:00,186.3,186.44,186.13,186.19,77449.0,185.3929,185.5323,185.2238,185.2835,77449.0
2024-07-11 14:50:00,186.2,186.47,186.16,186.3,65117.0,185.2934,185.5621,185.2536,185.3929,65117.0
2024-07-11 14:55:00,186.3,186.45,186.29,186.4,51825.0,185.3929,185.5422,185.383,185.4925,51825.0
2024-07-11 15:00:00,186.41,186.66,186.4,186.65,90772.0,185.5024,185.7512,185.4925,185.7412,90772.0
2024-07-11 15:05:00,186.66,186.74,186.56,186.58,112355.0,185.7512,185.8308,185.6517,185.6716,112355.0
2024-07-11 15:10:00,186.58,186.59,186.16,186.23,76066.0,185.6716,185.6815,185.2536,185.3233,76066.0
2024-07-11 15:15:00,186.22,186.45,186.22,186.4,76050.0,185.3133,185.5422,185.3133,185.4925,76050.0
2024-07-11 15:20:00,186.39,186.47,186.34,186.46,88482.0,185.4825,185.5621,185.4327,185.5522,88482.0
2024-07-11 15:25:00,186.45,186.47,186.15,186.19,102246.0,185.5422,185.5621,185.2437,185.2835,102246.0
2024-07-11 15:30:00,186.2,186.24,185.93,185.95,105945.0,185.2934,185.3332,185.0247,185.0446,105945.0
2024-07-11 15:35:00,185.94,186.18,185.92,186.09,176772.0,185.0347,185.2735,185.0148,185.184,176772.0
2024-07-11 15:40:00,186.09,186.09,185.52,185.53,316297.0,185.184,185.184,184.6167,184.6267,316297.0
2024-07-11 15:45:00,185.53,185.63,185.34,185.48,282688.0,184.6267,184.7262,184.4376,184.5769,282688.0
2024-07-11 15:50:00,185.48,185.96,185.48,185.6,382922.0,184.5769,185.0546,184.5769,184.6964,382922.0
2024-07-11 15:55:00,185.58,185.89,185.27,185.57,1128585.0,184.6764,184.9849,184.368,184.6665,1128585.0
2024-07-12 09:30:00,185.04,186.33,184.85,186.09,868083.0,184.1391,185.4228,183.95,185.184,868083.0
2024-07-12 09:35:00,186.09,186.57,185.87,185.99,222050.0,185.184,185.6616,184.965,185.0845,222050.0
2024-07-12 09:40:00,185.99,186.23,185.34,185.34,200281.0,185.0845,185.3233,184.4376,184.4376,200281.0
2024-07-12 09:45:00,185.36,185.74,184.91,185.04,492462.0,184.4575,184.8357,184.0097,184.1391,492462.0
2024-07-12 09:50:00,185.06,185.42,185.05,185.31,210553.0,184.159,184.5172,184.149,184.4078,210553.0
2024-07-12 09:55:00,185.3,186.08,185.26,186.01,442242.0,184.3978,185.174,184.358,185.1044,442242.0
2024-07-12 10:00:00,186.03,186.42,185.79,185.88,235058.0,185.1243,185.5124,184.8854,184.975,235058.0
2024-07-12 10:05:00,185.88,185.99,185.5,185.98,195196.0,184.975,185.0845,184.5968,185.0745,195196.0
2024-07-12 10:10:00,185.99,186.15,185.47,185.68,178243.0,185.0845,185.2437,184.567,184.776,178243.0
2024-07-12 10:15:00,185.69,185.72,185.29,185.37,114057.0,184.7859,184.8158,184.3879,184.4675,114057.0
2024-07-12 10:20:00,185.36,185.38,184.99,185.22,126798.0,184.4575,184.4774,184.0893,184.3182,126798.0
2024-07-12 10:25:00,185.24,185.46,185.1,185.1,138538.0,184.3381,184.557,184.1988,184.1988,138538.0
2024-07-12 10:30:00,185.1,185.55,185.02,185.53,129663.0,184.1988,184.6466,184.1192,184.6267,129663.0
2024-07-12 10:35:00,185.55,185.83,185.44,185.82,130949.0,184.6466,184.9252,184.5371,184.9153,130949.0
2024-07-12 10:40:00,185.83,186.21,185.8,186.11,197805.0,184.9252,185.3034,184.8954,185.2039,197805.0
2024-07-12 10:45:00,186.1,186.5,185.85,186.45,133666.0,185.1939,185.592,184.9451,185.5422,133666.0
2024-07-12 10:50:00,186.44,186.47,185.83,186.0,100139.0,185.5323,185.5621,184.9252,185.0944,100139.0
2024-07-12 10:55:00,185.98,185.98,185.52,185.52,122905.0,185.0745,185.0745,184.6167,184.6167,122905.0
2024-07-12 11:00:00,185.51,185.94,185.5,185.83,101578.0,184.6068,185.0347,184.5968,184.9252,101578.0
2024-07-12 11:05:00,185.83,186.16,185.72,186.07,90036.0,184.9252,185.2536,184.8158,185.1641,90036.0
2024-07-12 11:10:00,186.06,186.13,185.9,185.91,84252.0,185.1541,185.2238,184.9949,185.0048,84252.0
2024-07-12 11:15:00,185.9,185.97,185.51,185.52,102640.0,184.9949,185.0645,184.6068,184.6167,102640.0
2024-07-12 11:20:00,185.53,185.91,185.52,185.7,91897.0,184.6267,185.0048,184.6167,184.7959,91897.0
2024-07-12 11:25:00,185.72,185.87,185.64,185.68,71434.0,184.8158,184.965,184.7362,184.776,71434.0
2024-07-12 11:30:00,185.69,185.71,185.37,185.47,100715.0,184.7859,184.8058,184.4675,184.567,100715.0
2024-07-12 11:35:00,185.46,185.68,185.46,185.59,88653.0,184.557,184.776,184.557,184.6864,88653.0
2024-07-12 11:40:00,185.61,185.71,185.54,185.57,75207.0,184.7063,184.8058,184.6366,184.6665,75207.0
2024-07-12 11:45:00,185.54,185.67,185.39,185.45,96676.0,184.6366,184.766,184.4874,184.5471,96676.0
2024-07-12 11:50:00,185.46,185.65,185.37,185.59,102216.0,184.557,184.7461,184.4675,184.6864,102216.0
2024-07-12 11:55:00,185.61,185.7,185.18,185.21,97628.0,184.7063,184.7959,184.2784,184.3082,97628.0
2024-07-12 12:00:00,185.2,185.51,185.18,185.4,79068.0,184.2983,184.6068,184.2784,184.4973,79068.0
2024-07-12 12:05:00,185.39,185.48,185.04,185.07,109031.0,184.4874,184.5769,184.1391,184.1689,109031.0
2024-07-12 12:10:00,185.07,185.21,185.02,185.14,95420.0,184.1689,184.3082,184.1192,184.2386,95420.0
2024-07-12 12:15:00,185.13,185.43,185.12,185.31,119166.0,184.2286,184.5272,184.2187,184.4078,119166.0
2024-07-12 12:20:00,185.32,185.4,185.19,185.39,97394.0,184.4177,184.4973,184.2883,184.4874,97394.0
2024-07-12 12:25:00,185.38,185.55,185.23,185.39,97563.0,184.4774,184.6466,184.3282,184.4874,97563.0
2024-07-12 12:30:00,185.4,185.57,185.34,185.37,108566.0,184.4973,184.6665,184.4376,184.4675,108566.0
2024-07-12 12:35:00,185.37,185.65,185.37,185.53,84886.0,184.4675,184.7461,184.4675,184.6267,84886.0
2024-07-12 12:40:00,185.52,185.54,185.33,185.33,70176.0,184.6167,184.6366,184.4277,184.4277,70176.0
2024-07-12 12:45:00,185.33,185.45,185.26,185.32,75248.0,184.4277,184.5471,184.358,184.4177,75248.0
2024-07-12 12:50:00,185.32,185.76,185.32,185.64,242679.0,184.4177,184.8556,184.4177,184.7362,242679.0
2024-07-12 12:55:00,185.66,186.07,185.64,186.04,313801.0,184.7561,185.1641,184.7362,185.1342,313801.0
2024-07-12 13:00:00,186.05,186.07,185.85,185.91,137887.0,185.1442,185.1641,184.9451,185.0048,137887.0
2024-07-12 13:05:00,185.9,186.03,185.85,185.92,123966.0,184.9949,185.1243,184.9451,185.0148,123966.0
2024-07-12 13:10:00,185.92,186.08,185.85,185.95,119449.0,185.0148,185.174,184.9451,185.0446,119449.0
2024-07-12 13:15:00,185.96,186.07,185.91,185.97,94243.0,185.0546,185.1641,185.0048,185.0645,94243.0
2024-07-12 13:20:00,185.97,186.06,185.91,186.02,84586.0,185.0645,185.1541,185.0048,185.1143,84586.0
2024-07-12 13:25:00,186.04,186.08,185.94,186.03,124674.0,185.1342,185.174,185.0347,185.1243,124674.0
2024-07-12 13:30:00,186.03,186.29,186.01,186.27,193592.0,185.1243,185.383,185.1044,185.3631,193592.0
2024-07-12 13:35:00,186.27,186.38,186.23,186.33,87515.0,185.3631,185.4726,185.3233,185.4228,87515.0
2024-07-12 13:40:00,186.33,186.67,186.27,186.65,265481.0,185.4228,185.7611,185.3631,185.7412,265481.0
2024-07-12 13:45:00,186.65,186.91,186.53,186.85,205137.0,185.7412,186.0,185.6218,185.9403,205137.0
2024-07-12 13:50:00,186.85,187.11,186.76,187.0,135440.0,185.9403,186.199,185.8507,186.0895,135440.0
2024-07-12 13:55:00,187.01,187.06,186.81,186.88,149738.0,186.0995,186.1492,185.9005,185.9701,149738.0
2024-07-12 14:00:00,186.88,187.08,186.79,186.98,135605.0,185.9701,186.1691,185.8806,186.0696,135605.0
2024-07-12 14:05:00,186.97,186.99,186.4,186.43,172801.0,186.0597,186.0796,185.4925,185.5223,172801.0
2024-07-12 14:10:00,186.44,186.64,186.38,186.51,133092.0,185.5323,185.7313,185.4726,185.6019,133092.0
2024-07-12 14:15:00,186.52,186.55,186.2,186.23,91276.0,185.6119,185.6417,185.2934,185.3233,91276.0
2024-07-12 14:20:00,186.21,186.22,185.93,186.01,174444.0,185.3034,185.3133,185.0247,185.1044,174444.0
2024-07-12 14:25:00,186.01,186.12,185.99,186.09,76474.0,185.1044,185.2138,185.0845,185.184,76474.0
2024-07-12 14:30:00,186.09,186.18,186.04,186.06,59823.0,185.184,185.2735,185.1342,185.1541,59823.0
2024-07-12 14:35:00,186.05,186.19,186.01,186.17,104787.0,185.1442,185.2835,185.1044,185.2636,104787.0
2024-07-12 14:40:00,186.17,186.32,186.16,186.3,121694.0,185.2636,185.4128,185.2536,185.3929,121694.0
2024-07-12 14:45:00,186.3,186.39,186.26,186.32,119724.0,185.3929,185.4825,185.3531,185.4128,119724.0
2024-07-12 14:50:00,186.32,186.34,186.26,186.3,131245.0,185.4128,185.4327,185.3531,185.3929,131245.0
2024-07-12 14:55:00,186.3,186.43,186.3,186.38,81671.0,185.3929,185.5223,185.3929,185.4726,81671.0
2024-07-12 15:00:00,186.4,186.43,186.28,186.34,119610.0,185.4925,185.5223,185.373,185.4327,119610.0
2024-07-12 15:05:00,186.34,186.42,186.21,186.33,169774.0,185.4327,185.5124,185.3034,185.4228,169774.0
2024-07-12 15:10:00,186.33,186.33,185.97,186.05,174359.0,185.4228,185.4228,185.0645,185.1442,174359.0
2024-07-12 15:15:00,186.06,186.11,185.88,186.1,159373.0,185.1541,185.2039,184.975,185.1939,159373.0
2024-07-12 15:20:00,186.09,186.26,186.07,186.08,126162.0,185.184,185.3531,185.1641,185.174,126162.0
2024-07-12 15:25:00,186.08,186.09,185.97,186.04,131879.0,185.174,185.184,185.0645,185.1342,131879.0
2024-07-12 15:30:00,186.04,186.09,185.51,185.95,191465.0,185.1342,185.184,184.6068,185.0446,191465.0
2024-07-12 15:35:00,185.94,186.0,185.48,185.5,178114.0,185.0347,185.0944,184.5769,184.5968,178114.0
2024-07-12 15:40:00,185.51,185.57,184.8,184.91,330736.0,184.6068,184.6665,183.9002,184.0097,330736.0
2024-07-12 15:45:00,184.91,185.22,184.79,184.92,235412.0,184.0097,184.3182,183.8903,184.0197,235412.0
2024-07-12 15:50:00,184.89,185.17,184.49,185.17,569737.0,183.9898,184.2684,183.5918,184.2684,569737.0
2024-07-12 15:55:00,185.18,185.22,184.72,185.1,1019355.0,184.2784,184.3182,183.8206,184.1988,1019355.0
2024-07-15 09:30:00,184.92,186.43,184.92,186.02,626763.0,184.0197,185.5223,184.0197,185.1143,626763.0
2024-07-15 09:35:00,186.01,186.89,185.75,186.84,312843.0,185.1044,185.9801,184.8456,185.9303,312843.0
2024-07-15 09:40:00,186.87,186.93,186.22,186.26,220224.0,185.9602,186.0199,185.3133,185.3531,220224.0
2024-07-15 09:45:00,186.3,186.88,186.04,186.86,301858.0,185.3929,185.9701,185.1342,185.9502,301858.0
2024-07-15 09:50:00,186.86,187.21,186.79,187.08,266043.0,185.9502,186.2985,185.8806,186.1691,266043.0
2024-07-15 09:55:00,187.06,187.2,186.6,187.15,214171.0,186.1492,186.2886,185.6915,186.2388,214171.0
2024-07-15 10:00:00,187.15,187.33,186.75,187.11,231975.0,186.2388,186.4179,185.8408,186.199,231975.0
2024-07-15 10:05:00,187.1,187.27,186.94,187.08,147470.0,186.189,186.3582,186.0298,186.1691,147470.0
2024-07-15 10:10:00,187.07,187.22,186.92,187.22,109044.0,186.1592,186.3085,186.0099,186.3085,109044.0
2024-07-15 10:15:00,187.23,187.25,187.01,187.12,118964.0,186.3184,186.3383,186.0995,186.209,118964.0
2024-07-15 10:20:00,187.11,187.41,186.95,187.35,219350.0,186.199,186.4975,186.0398,186.4378,219350.0
2024-07-15 10:25:00,187.37,187.58,187.29,187.5,197346.0,186.4577,186.6667,186.3781,186.5871,197346.0
2024-07-15 10:30:00,187.5,187.95,187.47,187.91,207558.0,186.5871,187.0349,186.5572,186.9951,207558.0
2024-07-15 10:35:00,187.9,188.03,187.61,187.63,192681.0,186.9852,187.1145,186.6966,186.7165,192681.0
2024-07-15 10:40:00,187.61,187.83,187.57,187.73,115410.0,186.6966,186.9155,186.6568,186.816,115410.0
2024-07-15 10:45:00,187.74,187.79,187.4,187.55,83076.0,186.8259,186.8757,186.4876,186.6369,83076.0
2024-07-15 10:50:00,187.56,187.8,187.41,187.45,103368.0,186.6468,186.8856,186.4975,186.5373,103368.0
2024-07-15 10:55:00,187.43,187.53,187.33,187.43,76559.0,186.5174,186.617,186.4179,186.5174,76559.0
2024-07-15 11:00:00,187.42,187.83,187.38,187.75,118854.0,186.5075,186.9155,186.4677,186.8359,118854.0
2024-07-15 11:05:00,187.76,187.92,187.56,187.62,90387.0,186.8458,187.0051,186.6468,186.7065,90387.0
2024-07-15 11:10:00,187.61,187.75,187.53,187.67,76810.0,186.6966,186.8359,186.617,186.7563,76810.0
2024-07-15 11:15:00,187.67,188.01,187.65,187.99,166013.0,186.7563,187.0946,186.7364,187.0747,166013.0
2024-07-15 11:20:00,187.98,188.24,187.93,188.13,102859.0,187.0648,187.3235,187.015,187.214,102859.0
2024-07-15 11:25:00,188.12,188.15,187.37,187.37,107302.0,187.2041,187.2339,186.4577,186.4577,107302.0
2024-07-15 11:30:00,187.38,187.58,187.23,187.25,75871.0,186.4677,186.6667,186.3184,186.3383,75871.0
2024-07-15 11:35:00,187.25,187.68,187.25,187.65,65663.0,186.3383,186.7662,186.3383,186.7364,65663.0
2024-07-15 11:40:00,187.66,187.69,187.3,187.33,85575.0,186.7463,186.7762,186.3881,186.4179,85575.0
2024-07-15 11:45:00,187.34,187.39,186.82,187.34,135582.0,186.4279,186.4776,185.9104,186.4279,135582.0
2024-07-15 11:50:00,187.34,187.47,187.02,187.1,62821.0,186.4279,186.5572,186.1094,186.189,62821.0
2024-07-15 11:55:00,187.07,187.44,187.07,187.4,72641.0,186.1592,186.5274,186.1592,186.4876,72641.0
2024-07-15 12:00:00,187.38,187.46,187.18,187.26,50854.0,186.4677,186.5473,186.2687,186.3483,50854.0
2024-07-15 12:05:00,187.24,187.27,186.73,186.79,75139.0,186.3284,186.3582,185.8208,185.8806,75139.0
2024-07-15 12:10:00,186.79,186.84,186.63,186.7,97547.0,185.8806,185.9303,185.7213,185.791,97547.0
2024-07-15 12:15:00,186.66,186.82,186.52,186.62,59779.0,185.7512,185.9104,185.6119,185.7114,59779.0
2024-07-15 12:20:00,186.57,186.86,186.46,186.67,92136.0,185.6616,185.9502,185.5522,185.7611,92136.0
2024-07-15 12:25:00,186.68,186.77,186.5,186.69,95994.0,185.7711,185.8607,185.592,185.781,95994.0
2024-07-15 12:30:00,186.67,186.91,186.56,186.88,53169.0,185.7611,186.0,185.6517,185.9701,53169.0
2024-07-15 12:35:00,186.89,186.91,186.65,186.7,44935.0,185.9801,186.0,185.7412,185.791,44935.0
2024-07-15 12:40:00,186.71,187.01,186.54,186.7,61097.0,185.8009,186.0995,185.6318,185.791,61097.0
2024-07-15 12:45:00,186.72,186.86,186.56,186.83,27083.0,185.8109,185.9502,185.6517,185.9204,27083.0
2024-07-15 12:50:00,186.82,186.9,186.74,186.82,28257.0,185.9104,185.99,185.8308,185.9104,28257.0
2024-07-15 12:55:00,186.81,186.91,186.65,186.8,30232.0,185.9005,186.0,185.7412,185.8905,30232.0
2024-07-15 13:00:00,186.8,186.8,186.24,186.43,64704.0,185.8905,185.8905,185.3332,185.5223,64704.0
2024-07-15 13:05:00,186.43,186.87,186.39,186.83,109805.0,185.5223,185.9602,185.4825,185.9204,109805.0
2024-07-15 13:10:00,186.8,186.85,186.58,186.67,36478.0,185.8905,185.9403,185.6716,185.7611,36478.0
2024-07-15 13:15:00,186.66,186.85,186.5,186.79,47905.0,185.7512,185.9403,185.592,185.8806,47905.0
2024-07-15 13:20:00,186.78,187.07,186.74,187.03,34435.0,185.8706,186.1592,185.8308,186.1194,34435.0
2024-07-15 13:25:00,187.03,187.06,186.65,186.65,41479.0,186.1194,186.1492,185.7412,185.7412,41479.0
2024-07-15 13:30:00,186.65,186.67,186.26,186.53,67578.0,185.7412,185.7611,185.3531,185.6218,67578.0
2024-07-15 13:35:00,186.5,186.61,186.44,186.61,36314.0,185.592,185.7014,185.5323,185.7014,36314.0
2024-07-15 13:40:00,186.61,186.7,186.46,186.47,47914.0,185.7014,185.791,185.5522,185.5621,47914.0
2024-07-15 13:45:00,186.48,186.52,186.3,186.5,83086.0,185.5721,185.6119,185.3929,185.592,83086.0
2024-07-15 13:50:00,186.5,186.63,186.33,186.35,57322.0,185.592,185.7213,185.4228,185.4427,57322.0
2024-07-15 13:55:00,186.35,186.39,186.19,186.25,49087.0,185.4427,185.4825,185.2835,185.3432,49087.0
2024-07-15 14:00:00,186.25,186.29,185.99,186.06,66082.0,185.3432,185.383,185.0845,185.1541,66082.0
2024-07-15 14:05:00,186.08,186.19,185.96,186.11,63821.0,185.174,185.2835,185.0546,185.2039,63821.0
2024-07-15 14:10:00,186.13,186.23,186.03,186.15,50942.0,185.2238,185.3233,185.1243,185.2437,50942.0
2024-07-15 14:15:00,186.17,186.22,186.03,186.09,60374.0,185.2636,185.3133,185.1243,185.184,60374.0
2024-07-15 14:20:00,186.07,186.4,186.03,186.35,32978.0,185.1641,185.4925,185.1243,185.4427,32978.0
2024-07-15 14:25:00,186.34,186.51,186.24,186.49,39213.0,185.4327,185.6019,185.3332,185.582,39213.0
2024-07-15 14:30:00,186.49,186.84,186.47,186.79,65658.0,185.582,185.9303,185.5621,185.8806,65658.0
2024-07-15 14:35:00,186.79,186.8,186.39,186.43,52849.0,185.8806,185.8905,185.4825,185.5223,52849.0
2024-07-15 14:40:00,186.44,186.48,186.28,186.31,41438.0,185.5323,185.5721,185.373,185.4029,41438.0
2024-07-15 14:45:00,186.31,186.56,186.25,186.5,35273.0,185.4029,185.6517,185.3432,185.592,35273.0
2024-07-15 14:50:00,186.5,186.51,186.4,186.41,33839.0,185.592,185.6019,185.4925,185.5024,33839.0
2024-07-15 14:55:00,186.4,186.69,186.38,186.69,31992.0,185.4925,185.781,185.4726,185.781,31992.0
2024-07-15 15:00:00,186.68,186.71,186.51,186.58,32307.0,185.7711,185.8009,185.6019,185.6716,32307.0
2024-07-15 15:05:00,186.57,186.81,186.44,186.76,39391.0,185.6616,185.9005,185.5323,185.8507,39391.0
2024-07-15 15:10:00,186.76,186.88,186.69,186.74,48355.0,185.8507,185.9701,185.781,185.8308,48355.0
2024-07-15 15:15:00,186.75,186.93,186.71,186.8,46754.0,185.8408,186.0199,185.8009,185.8905,46754.0
2024-07-15 15:20:00,186.81,186.82,186.61,186.78,41556.0,185.9005,185.9104,185.7014,185.8706,41556.0
2024-07-15 15:25:00,186.77,186.84,186.56,186.57,58884.0,185.8607,185.9303,185.6517,185.6616,58884.0
2024-07-15 15:30:00,186.58,186.9,186.58,186.71,76027.0,185.6716,185.99,185.6716,185.8009,76027.0
2024-07-15 15:35:00,186.72,186.75,186.36,186.41,97687.0,185.8109,185.8408,185.4527,185.5024,97687.0
2024-07-15 15:40:00,186.42,186.51,186.19,186.22,64237.0,185.5124,185.6019,185.2835,185.3133,64237.0
2024-07-15 15:45:00,186.23,186.45,186.04,186.29,97279.0,185.3233,185.5422,185.1342,185.383,97279.0
2024-07-15 15:50:00,186.28,186.59,186.06,186.54,184131.0,185.373,185.6815,185.1541,185.6318,184131.0
2024-07-15 15:55:00,186.53,186.63,186.2,186.61,596208.0,185.6218,185.7213,185.2934,185.7014,596208.0
2024-07-16 09:30:00,187.43,188.05,187.17,187.85,505557.0,186.5174,187.1344,186.2587,186.9354,505557.0
2024-07-16 09:35:00,187.82,188.68,187.74,188.58,243794.0,186.9055,187.7614,186.8259,187.6618,243794.0
2024-07-16 09:40:00,188.59,188.67,187.9,187.99,148460.0,187.6718,187.7514,186.9852,187.0747,148460.0
2024-07-16 09:45:00,187.98,188.08,187.32,187.35,127447.0,187.0648,187.1643,186.408,186.4378,127447.0
2024-07-16 09:50:00,187.35,187.55,187.11,187.14,87854.0,186.4378,186.6369,186.199,186.2289,87854.0
2024-07-16 09:55:00,187.16,187.17,186.65,186.69,123516.0,186.2488,186.2587,185.7412,185.781,123516.0
2024-07-16 10:00:00,186.7,186.83,185.9,186.13,282836.0,185.791,185.9204,184.9949,185.2238,282836.0
2024-07-16 10:05:00,186.14,186.34,185.95,186.29,195177.0,185.2337,185.4327,185.0446,185.383,195177.0
2024-07-16 10:10:00,186.28,186.46,185.74,185.77,148000.0,185.373,185.5522,184.8357,184.8655,148000.0
2024-07-16 10:15:00,185.78,186.21,185.72,186.19,128131.0,184.8755,185.3034,184.8158,185.2835,128131.0
2024-07-16 10:20:00,186.21,186.38,185.98,186.34,62676.0,185.3034,185.4726,185.0745,185.4327,62676.0
2024-07-16 10:25:00,186.36,186.52,185.42,186.44,155933.0,185.4527,185.6119,184.5172,185.5323,155933.0
2024-07-16 10:30:00,186.44,186.6,186.21,186.24,114295.0,185.5323,185.6915,185.3034,185.3332,114295.0
2024-07-16 10:35:00,186.27,186.28,185.91,186.16,77730.0,185.3631,185.373,185.0048,185.2536,77730.0
2024-07-16 10:40:00,186.13,186.57,186.12,186.48,60239.0,185.2238,185.6616,185.2138,185.5721,60239.0
2024-07-16 10:45:00,186.49,186.72,186.44,186.67,107823.0,185.582,185.8109,185.5323,185.7611,107823.0
2024-07-16 10:50:00,186.67,186.78,186.39,186.5,70210.0,185.7611,185.8706,185.4825,185.592,70210.0
2024-07-16 10:55:00,186.48,186.53,186.17,186.29,61162.0,185.5721,185.6218,185.2636,185.383,61162.0
2024-07-16 11:00:00,186.28,186.52,186.1,186.47,55958.0,185.373,185.6119,185.1939,185.5621,55958.0
2024-07-16 11:05:00,186.5,186.9,186.48,186.86,63045.0,185.592,185.99,185.5721,185.9502,63045.0
2024-07-16 11:10:00,186.87,186.99,186.64,186.69,74839.0,185.9602,186.0796,185.7313,185.781,74839.0
2024-07-16 11:15:00,186.71,186.82,186.55,186.68,65755.0,185.8009,185.9104,185.6417,185.7711,65755.0
2024-07-16 11:20:00,186.68,186.75,186.53,186.73,48242.0,185.7711,185.8408,185.6218,185.8208,48242.0
2024-07-16 11:25:00,186.73,186.74,186.4,186.47,54682.0,185.8208,185.8308,185.4925,185.5621,54682.0
2024-07-16 11:30:00,186.47,186.53,186.0,186.14,86686.0,185.5621,185.6218,185.0944,185.2337,86686.0
2024-07-16 11:35:00,186.12,186.27,186.11,186.15,82520.0,185.2138,185.3631,185.2039,185.2437,82520.0
2024-07-16 11:40:00,186.14,186.26,186.07,186.07,57273.0,185.2337,185.3531,185.1641,185.1641,57273.0
2024-07-16 11:45:00,186.07,186.13,185.91,185.93,89409.0,185.1641,185.2238,185.0048,185.0247,89409.0
2024-07-16 11:50:00,185.94,186.15,185.93,185.95,86192.0,185.0347,185.2437,185.0247,185.0446,86192.0
2024-07-16 11:55:00,185.95,186.04,185.78,185.85,68202.0,185.0446,185.1342,184.8755,184.9451,68202.0
2024-07-16 12:00:00,185.87,185.97,185.64,185.74,75580.0,184.965,185.0645,184.7362,184.8357,75580.0
2024-07-16 12:05:00,185.74,185.78,185.28,185.33,99351.0,184.8357,184.8755,184.3779,184.4277,99351.0
2024-07-16 12:10:00,185.34,185.39,184.65,184.97,819207.0,184.4376,184.4874,183.751,184.0694,819207.0
2024-07-16 12:15:00,184.98,185.12,184.46,184.69,158021.0,184.0794,184.2187,183.5619,183.7908,158021.0
2024-07-16 12:20:00,184.69,184.75,184.35,184.48,108336.0,183.7908,183.8505,183.4524,183.5818,108336.0
2024-07-16 12:25:00,184.46,184.58,184.33,184.49,121308.0,183.5619,183.6813,183.4325,183.5918,121308.0
2024-07-16 12:30:00,184.48,184.5,184.13,184.21,152792.0,183.5818,183.6017,183.2335,183.3131,152792.0
2024-07-16 12:35:00,184.22,184.45,183.82,183.92,146645.0,183.3231,183.5519,182.925,183.0245,146645.0
2024-07-16 12:40:00,183.94,184.28,183.85,183.88,115180.0,183.0444,183.3828,182.9549,182.9847,115180.0
2024-07-16 12:45:00,183.87,184.14,183.87,183.94,126068.0,182.9748,183.2435,182.9748,183.0444,126068.0
2024-07-16 12:50:00,183.95,184.19,183.91,184.0,132757.0,183.0544,183.2932,183.0146,183.1041,132757.0
2024-07-16 12:55:00,184.0,184.34,183.93,184.31,97976.0,183.1041,183.4425,183.0345,183.4126,97976.0
2024-07-16 13:00:00,184.31,184.57,184.28,184.3,118549.0,183.4126,183.6714,183.3828,183.4027,118549.0
2024-07-16 13:05:00,184.29,184.3,184.12,184.16,80666.0,183.3927,183.4027,183.2236,183.2634,80666.0
2024-07-16 13:10:00,184.16,184.17,184.01,184.1,100794.0,183.2634,183.2733,183.1141,183.2037,100794.0
2024-07-16 13:15:00,184.1,184.38,184.05,184.05,127714.0,183.2037,183.4823,183.1539,183.1539,127714.0
2024-07-16 13:20:00,184.06,184.28,184.0,184.19,65107.0,183.1638,183.3828,183.1041,183.2932,65107.0
2024-07-16 13:25:00,184.23,184.37,184.07,184.07,55515.0,183.333,183.4723,183.1738,183.1738,55515.0
2024-07-16 13:30:00,184.06,184.17,183.91,183.92,95081.0,183.1638,183.2733,183.0146,183.0245,95081.0
2024-07-16 13:35:00,183.91,183.91,183.47,183.51,166208.0,183.0146,183.0146,182.5767,182.6165,166208.0
2024-07-16 13:40:00,183.54,183.57,183.37,183.43,137029.0,182.6464,182.6762,182.4772,182.5369,137029.0
2024-07-16 13:45:00,183.42,183.84,183.41,183.7,95231.0,182.527,182.9449,182.517,182.8056,95231.0
2024-07-16 13:50:00,183.68,183.7,183.53,183.55,57041.0,182.7857,182.8056,182.6364,182.6563,57041.0
2024-07-16 13:55:00,183.54,183.81,183.54,183.78,91591.0,182.6464,182.9151,182.6464,182.8852,91591.0
2024-07-16 14:00:00,183.78,183.79,183.38,183.71,116468.0,182.8852,182.8952,182.4872,182.8156,116468.0
2024-07-16 14:05:00,183.71,183.78,183.63,183.76,78758.0,182.8156,182.8852,182.7359,182.8653,78758.0
2024-07-16 14:10:00,183.75,183.83,183.53,183.57,88482.0,182.8554,182.935,182.6364,182.6762,88482.0
2024-07-16 14:15:00,183.59,183.78,183.53,183.54,69818.0,182.6961,182.8852,182.6364,182.6464,69818.0
2024-07-16 14:20:00,183.55,184.0,183.47,184.0,97143.0,182.6563,183.1041,182.5767,183.1041,97143.0
2024-07-16 14:25:00,184.0,184.01,183.83,183.92,50838.0,183.1041,183.1141,182.935,183.0245,50838.0
2024-07-16 14:30:00,183.91,183.98,183.83,183.91,47339.0,183.0146,183.0842,182.935,183.0146,47339.0
2024-07-16 14:35:00,183.9,184.24,183.87,184.24,78095.0,183.0046,183.343,182.9748,183.343,78095.0
2024-07-16 14:40:00,184.23,184.38,184.1,184.33,79364.0,183.333,183.4823,183.2037,183.4325,79364.0
2024-07-16 14:45:00,184.32,184.36,184.14,184.17,62120.0,183.4226,183.4624,183.2435,183.2733,62120.0
2024-07-16 14:50:00,184.17,184.23,184.03,184.19,45533.0,183.2733,183.333,183.134,183.2932,45533.0
2024-07-16 14:55:00,184.19,184.35,184.06,184.35,61417.0,183.2932,183.4524,183.1638,183.4524,61417.0
2024-07-16 15:00:00,184.34,184.36,184.01,184.06,108791.0,183.4425,183.4624,183.1141,183.1638,108791.0
2024-07-16 15:05:00,184.06,184.24,184.04,184.2,57004.0,183.1638,183.343,183.1439,183.3032,57004.0
2024-07-16 15:10:00,184.2,184.39,184.13,184.38,81167.0,183.3032,183.4922,183.2335,183.4823,81167.0
2024-07-16 15:15:00,184.38,184.38,183.85,183.87,100319.0,183.4823,183.4823,182.9549,182.9748,100319.0
2024-07-16 15:20:00,183.87,184.12,183.77,184.0,93968.0,182.9748,183.2236,182.8753,183.1041,93968.0
2024-07-16 15:25:00,184.0,184.0,183.7,183.94,86926.0,183.1041,183.1041,182.8056,183.0444,86926.0
2024-07-16 15:30:00,183.92,183.94,183.71,183.88,105620.0,183.0245,183.0444,182.8156,182.9847,105620.0
2024-07-16 15:35:00,183.91,184.05,183.83,184.05,196912.0,183.0146,183.1539,182.935,183.1539,196912.0
2024-07-16 15:40:00,184.06,184.09,183.75,183.91,130715.0,183.1638,183.1937,182.8554,183.0146,130715.0
2024-07-16 15:45:00,183.91,183.97,183.83,183.9,130522.0,183.0146,183.0743,182.935,183.0046,130522.0
2024-07-16 15:50:00,183.9,184.19,183.75,183.97,262256.0,183.0046,183.2932,182.8554,183.0743,262256.0
2024-07-16 15:55:00,183.98,184.06,183.75,183.92,534774.0,183.0842,183.1638,182.8554,183.0245,534774.0
2024-07-17 09:30:00,182.96,183.55,181.69,182.13,992385.0,182.0692,182.6563,180.8054,181.2432,992385.0
2024-07-17 09:35:00,182.14,182.69,181.59,181.8,391148.0,181.2532,181.8005,180.7059,180.9149,391148.0
2024-07-17 09:40:00,181.8,181.99,181.45,181.63,282262.0,180.9149,181.1039,180.5666,180.7457,282262.0
2024-07-17 09:45:00,181.59,182.12,181.51,181.97,301554.0,180.7059,181.2333,180.6263,181.084,301554.0
2024-07-17 09:50:00,181.95,182.02,181.65,181.81,172507.0,181.0641,181.1338,180.7656,180.9248,172507.0
2024-07-17 09:55:00,181.8,182.25,181.52,181.59,125780.0,180.9149,181.3627,180.6362,180.7059,125780.0
2024-07-17 10:00:00,181.58,181.61,181.24,181.42,189569.0,180.6959,180.7258,180.3576,180.5367,189569.0
2024-07-17 10:05:00,181.44,181.79,181.02,181.28,218966.0,180.5566,180.9049,180.1386,180.3974,218966.0
2024-07-17 10:10:00,181.33,181.43,180.42,180.54,341844.0,180.4471,180.5467,179.5416,179.661,341844.0
2024-07-17 10:15:00,180.56,181.21,180.56,181.17,162264.0,179.6809,180.3277,179.6809,180.2879,162264.0
2024-07-17 10:20:00,181.16,181.27,181.05,181.17,176812.0,180.278,180.3874,180.1685,180.2879,176812.0
2024-07-17 10:25:00,181.16,181.19,180.71,180.95,177498.0,180.278,180.3078,179.8302,180.069,177498.0
2024-07-17 10:30:00,180.96,181.13,180.62,180.91,102361.0,180.0789,180.2481,179.7406,180.0292,102361.0
2024-07-17 10:35:00,180.93,181.17,180.83,180.94,97642.0,180.0491,180.2879,179.9496,180.059,97642.0
2024-07-17 10:40:00,180.95,181.21,180.84,181.14,157876.0,180.069,180.3277,179.9595,180.2581,157876.0
2024-07-17 10:45:00,181.15,181.16,180.53,180.61,138478.0,180.268,180.278,179.651,179.7306,138478.0
2024-07-17 10:50:00,180.61,180.62,179.9,180.37,310888.0,179.7306,179.7406,179.0241,179.4918,310888.0
2024-07-17 10:55:00,180.37,180.49,180.06,180.4,100687.0,179.4918,179.6112,179.1833,179.5217,100687.0
2024-07-17 11:00:00,180.39,180.45,180.0,180.16,136464.0,179.5117,179.5714,179.1236,179.2828,136464.0
2024-07-17 11:05:00,180.17,180.45,180.09,180.44,161032.0,179.2928,179.5714,179.2132,179.5615,161032.0
2024-07-17 11:10:00,180.44,180.44,180.11,180.36,166236.0,179.5615,179.5615,179.2331,179.4819,166236.0
2024-07-17 11:15:00,180.36,180.4,180.13,180.25,240126.0,179.4819,179.5217,179.253,179.3724,240126.0
2024-07-17 11:20:00,180.26,180.53,180.14,180.22,126387.0,179.3824,179.651,179.2629,179.3425,126387.0
2024-07-17 11:25:00,180.23,180.59,180.0,180.59,149916.0,179.3525,179.7107,179.1236,179.7107,149916.0
2024-07-17 11:30:00,180.59,180.7,180.37,180.53,130912.0,179.7107,179.8202,179.4918,179.651,130912.0
2024-07-17 11:35:00,180.54,180.74,180.43,180.68,82472.0,179.661,179.86,179.5515,179.8003,82472.0
2024-07-17 11:40:00,180.7,180.78,180.44,180.63,75246.0,179.8202,179.8998,179.5615,179.7505,75246.0
2024-07-17 11:45:00,180.63,180.77,180.5,180.64,66167.0,179.7505,179.8899,179.6212,179.7605,66167.0
2024-07-17 11:50:00,180.64,180.68,180.29,180.54,72845.0,179.7605,179.8003,179.4122,179.661,72845.0
2024-07-17 11:55:00,180.53,180.67,180.35,180.45,90544.0,179.651,179.7904,179.4719,179.5714,90544.0
2024-07-17 12:00:00,180.45,180.81,180.45,180.78,59307.0,179.5714,179.9297,179.5714,179.8998,59307.0
2024-07-17 12:05:00,180.8,180.85,180.7,180.7,70879.0,179.9197,179.9695,179.8202,179.8202,70879.0
2024-07-17 12:10:00,180.71,180.75,180.54,180.6,78383.0,179.8302,179.87,179.661,179.7207,78383.0
2024-07-17 12:15:00,180.61,180.92,180.57,180.8,82652.0,179.7306,180.0391,179.6908,179.9197,82652.0
2024-07-17 12:20:00,180.81,180.81,180.58,180.73,70121.0,179.9297,179.9297,179.7008,179.8501,70121.0
2024-07-17 12:25:00,180.72,180.81,180.67,180.78,118133.0,179.8401,179.9297,179.7904,179.8998,118133.0
2024-07-17 12:30:00,180.77,180.96,180.72,180.78,103171.0,179.8899,180.0789,179.8401,179.8998,103171.0
2024-07-17 12:35:00,180.8,180.88,180.59,180.86,75880.0,179.9197,179.9993,179.7107,179.9794,75880.0
2024-07-17 12:40:00,180.89,180.89,180.65,180.88,61451.0,180.0093,180.0093,179.7705,179.9993,61451.0
2024-07-17 12:45:00,180.88,180.94,180.7,180.88,70971.0,179.9993,180.059,179.8202,179.9993,70971.0
2024-07-17 12:50:00,180.86,181.14,180.79,180.87,88745.0,179.9794,180.2581,179.9098,179.9894,88745.0
2024-07-17 12:55:00,180.89,181.19,180.82,181.19,110757.0,180.0093,180.3078,179.9396,180.3078,110757.0
2024-07-17 13:00:00,181.19,181.37,181.11,181.25,87093.0,180.3078,180.4869,180.2282,180.3675,87093.0
2024-07-17 13:05:00,181.26,181.31,180.86,180.86,51966.0,180.3775,180.4272,179.9794,179.9794,51966.0
2024-07-17 13:10:00,180.85,180.94,180.6,180.61,49457.0,179.9695,180.059,179.7207,179.7306,49457.0
2024-07-17 13:15:00,180.63,181.04,180.63,180.96,68671.0,179.7505,180.1586,179.7505,180.0789,68671.0
2024-07-17 13:20:00,180.96,181.08,180.81,180.84,78889.0,180.0789,180.1984,179.9297,179.9595,78889.0
2024-07-17 13:25:00,180.82,180.91,180.51,180.86,141318.0,179.9396,180.0292,179.6311,179.9794,141318.0
2024-07-17 13:30:00,180.85,181.19,180.75,181.11,59991.0,179.9695,180.3078,179.87,180.2282,59991.0
2024-07-17 13:35:00,181.14,181.37,181.06,181.13,80637.0,180.2581,180.4869,180.1785,180.2481,80637.0
2024-07-17 13:40:00,181.12,181.22,180.78,180.98,57753.0,180.2382,180.3377,179.8998,180.0988,57753.0
2024-07-17 13:45:00,180.95,181.07,180.9,180.98,51527.0,180.069,180.1884,180.0192,180.0988,51527.0
2024-07-17 13:50:00,180.97,181.09,180.84,180.99,51061.0,180.0889,180.2083,179.9595,180.1088,51061.0
2024-07-17 13:55:00,181.0,181.25,181.0,181.21,50684.0,180.1187,180.3675,180.1187,180.3277,50684.0
2024-07-17 14:00:00,181.2,181.21,181.04,181.16,52935.0,180.3178,180.3277,180.1586,180.278,52935.0
2024-07-17 14:05:00,181.13,181.37,181.09,181.29,64462.0,180.2481,180.4869,180.2083,180.4073,64462.0
2024-07-17 14:10:00,181.28,181.55,181.26,181.38,72764.0,180.3974,180.6661,180.3775,180.4969,72764.0
2024-07-17 14:15:00,181.38,181.72,181.38,181.71,131192.0,180.4969,180.8352,180.4969,180.8253,131192.0
2024-07-17 14:20:00,181.71,181.73,181.57,181.62,99304.0,180.8253,180.8452,180.686,180.7357,99304.0
2024-07-17 14:25:00,181.62,181.78,181.59,181.74,123201.0,180.7357,180.8949,180.7059,180.8551,123201.0
2024-07-17 14:30:00,181.75,181.82,181.54,181.63,81399.0,180.8651,180.9348,180.6561,180.7457,81399.0
2024-07-17 14:35:00,181.62,181.77,181.6,181.68,77262.0,180.7357,180.885,180.7158,180.7954,77262.0
2024-07-17 14:40:00,181.68,181.79,181.54,181.65,75069.0,180.7954,180.9049,180.6561,180.7656,75069.0
2024-07-17 14:45:00,181.64,181.69,181.32,181.34,78482.0,180.7556,180.8054,180.4372,180.4571,78482.0
2024-07-17 14:50:00,181.35,181.51,181.26,181.32,68377.0,180.467,180.6263,180.3775,180.4372,68377.0
2024-07-17 14:55:00,181.33,181.53,181.33,181.4,51610.0,180.4471,180.6462,180.4471,180.5168,51610.0
2024-07-17 15:00:00,181.41,181.52,181.21,181.29,83142.0,180.5268,180.6362,180.3277,180.4073,83142.0
2024-07-17 15:05:00,181.3,181.36,181.09,181.21,99325.0,180.4173,180.477,180.2083,180.3277,99325.0
2024-07-17 15:10:00,181.21,181.52,181.2,181.32,106294.0,180.3277,180.6362,180.3178,180.4372,106294.0
2024-07-17 15:15:00,181.34,181.39,181.19,181.24,93110.0,180.4571,180.5068,180.3078,180.3576,93110.0
2024-07-17 15:20:00,181.25,181.51,181.22,181.39,80918.0,180.3675,180.6263,180.3377,180.5068,80918.0
2024-07-17 15:25:00,181.39,181.39,181.01,181.13,88977.0,180.5068,180.5068,180.1287,180.2481,88977.0
2024-07-17 15:30:00,181.12,181.24,180.81,180.84,111950.0,180.2382,180.3576,179.9297,179.9595,111950.0
2024-07-17 15:35:00,180.85,180.99,180.76,180.86,116397.0,179.9695,180.1088,179.8799,179.9794,116397.0
2024-07-17 15:40:00,180.87,181.01,180.78,180.8,142728.0,179.9894,180.1287,179.8998,179.9197,142728.0
2024-07-17 15:45:00,180.8,180.94,180.57,180.84,281445.0,179.9197,180.059,179.6908,179.9595,281445.0
2024-07-17 15:50:00,180.86,181.15,180.85,181.0,447591.0,179.9794,180.268,179.9695,180.1187,447591.0
2024-07-17 15:55:00,180.99,181.13,180.8,181.01,767998.0,180.1088,180.2481,179.9197,180.1287,767998.0
2024-07-18 09:30:00,181.93,182.5,181.57,181.98,541292.0,181.0442,181.6114,180.686,181.094,541292.0
2024-07-18 09:35:00,181.98,182.12,181.5,181.57,135347.0,181.094,181.2333,180.6163,180.686,135347.0
2024-07-18 09:40:00,181.56,181.62,181.03,181.04,152465.0,180.676,180.7357,180.1486,180.1586,152465.0
2024-07-18 09:45:00,181.04,181.08,180.65,180.86,199227.0,180.1586,180.1984,179.7705,179.9794,199227.0
2024-07-18 09:50:00,180.86,181.04,180.17,180.18,123481.0,179.9794,180.1586,179.2928,179.3027,123481.0
2024-07-18 09:55:00,180.19,180.24,179.43,179.51,477663.0,179.3127,179.3624,178.5564,178.636,477663.0
2024-07-18 10:00:00,179.48,179.6,179.17,179.49,395082.0,178.6061,178.7256,178.2977,178.6161,395082.0
2024-07-18 10:05:00,179.48,180.0,179.41,179.98,379132.0,178.6061,179.1236,178.5365,179.1037,379132.0
2024-07-18 10:10:00,179.98,180.2,179.76,180.04,202008.0,179.1037,179.3226,178.8848,179.1634,202008.0
2024-07-18 10:15:00,180.03,180.49,179.97,180.01,127002.0,179.1535,179.6112,179.0938,179.1336,127002.0
2024-07-18 10:20:00,180.03,180.38,179.87,180.31,135514.0,179.1535,179.5018,178.9942,179.4321,135514.0
2024-07-18 10:25:00,180.3,180.36,179.77,179.8,82118.0,179.4222,179.4819,178.8947,178.9246,82118.0
2024-07-18 10:30:00,179.78,179.81,178.87,178.94,189861.0,178.9047,178.9345,177.9991,178.0688,189861.0
2024-07-18 10:35:00,178.94,179.24,178.79,179.02,219956.0,178.0688,178.3673,177.9195,178.1484,219956.0
2024-07-18 10:40:00,179.02,179.2,178.62,179.13,236632.0,178.1484,178.3275,177.7503,178.2579,236632.0
2024-07-18 10:45:00,179.16,179.27,178.92,179.21,222637.0,178.2877,178.3972,178.0489,178.3375,222637.0
2024-07-18 10:50:00,179.18,179.74,179.17,179.58,143895.0,178.3076,178.8649,178.2977,178.7057,143895.0
2024-07-18 10:55:00,179.58,179.71,179.31,179.46,166643.0,178.7057,178.835,178.437,178.5862,166643.0
2024-07-18 11:00:00,179.46,179.71,179.23,179.64,83893.0,178.5862,178.835,178.3574,178.7654,83893.0
2024-07-18 11:05:00,179.63,179.65,179.11,179.25,123149.0,178.7554,178.7753,178.2379,178.3773,123149.0
2024-07-18 11:10:00,179.27,179.3,178.53,178.57,132360.0,178.3972,178.427,177.6608,177.7006,132360.0
2024-07-18 11:15:00,178.58,178.8,178.42,178.68,129622.0,177.7105,177.9295,177.5513,177.81,129622.0
2024-07-18 11:20:00,178.69,178.72,178.19,178.24,282157.0,177.82,177.8498,177.3224,177.3722,282157.0
2024-07-18 11:25:00,178.24,178.38,177.57,177.57,486253.0,177.3722,177.5115,176.7054,176.7054,486253.0
2024-07-18 11:30:00,177.56,177.75,177.23,177.29,292356.0,176.6955,176.8846,176.3671,176.4268,292356.0
2024-07-18 11:35:00,177.28,177.76,177.28,177.6,156052.0,176.4169,176.8945,176.4169,176.7353,156052.0
2024-07-18 11:40:00,177.59,177.68,177.16,177.42,181028.0,176.7253,176.8149,176.2974,176.5562,181028.0
2024-07-18 11:45:00,177.42,177.71,177.16,177.16,142600.0,176.5562,176.8448,176.2974,176.2974,142600.0
2024-07-18 11:50:00,177.17,177.68,177.16,177.35,135251.0,176.3074,176.8149,176.2974,176.4865,135251.0
2024-07-18 11:55:00,177.36,177.71,177.32,177.47,112783.0,176.4965,176.8448,176.4567,176.6059,112783.0
2024-07-18 12:00:00,177.46,177.5,176.88,176.93,269750.0,176.596,176.6358,176.0188,176.0686,269750.0
2024-07-18 12:05:00,176.92,177.1,176.78,177.1,222407.0,176.0586,176.2377,175.9193,176.2377,222407.0
2024-07-18 12:10:00,177.09,177.12,176.68,176.84,150810.0,176.2278,176.2576,175.8198,175.979,150810.0
2024-07-18 12:15:00,176.84,176.91,176.48,176.63,159750.0,175.979,176.0487,175.6208,175.77,159750.0
2024-07-18 12:20:00,176.62,176.9,176.47,176.89,168114.0,175.7601,176.0387,175.6108,176.0288,168114.0
2024-07-18 12:25:00,176.88,177.1,176.8,176.97,100035.0,176.0188,176.2377,175.9392,176.1084,100035.0
2024-07-18 12:30:00,176.95,177.32,176.89,177.07,184875.0,176.0885,176.4567,176.0288,176.2079,184875.0
2024-07-18 12:35:00,177.08,177.11,176.76,176.98,145442.0,176.2178,176.2477,175.8994,176.1183,145442.0
2024-07-18 12:40:00,176.97,177.35,176.87,177.24,159968.0,176.1084,176.4865,176.0089,176.3771,159968.0
2024-07-18 12:45:00,177.22,177.22,176.8,176.86,130084.0,176.3572,176.3572,175.9392,175.9989,130084.0
2024-07-18 12:50:00,176.86,177.01,176.7,176.99,122800.0,175.9989,176.1482,175.8397,176.1283,122800.0
2024-07-18 12:55:00,177.01,177.22,176.98,177.17,104639.0,176.1482,176.3572,176.1183,176.3074,104639.0
2024-07-18 13:00:00,177.16,177.49,177.16,177.43,140857.0,176.2974,176.6258,176.2974,176.5661,140857.0
2024-07-18 13:05:00,177.4,177.45,177.03,177.08,98291.0,176.5363,176.586,176.1681,176.2178,98291.0
2024-07-18 13:10:00,177.08,177.56,177.08,177.51,111350.0,176.2178,176.6955,176.2178,176.6457,111350.0
2024-07-18 13:15:00,177.5,177.76,177.42,177.71,96612.0,176.6358,176.8945,176.5562,176.8448,96612.0
2024-07-18 13:20:00,177.7,177.85,177.64,177.82,116292.0,176.8348,176.9841,176.7751,176.9542,116292.0
2024-07-18 13:25:00,177.82,177.84,177.35,177.39,108474.0,176.9542,176.9741,176.4865,176.5263,108474.0
2024-07-18 13:30:00,177.4,177.9,177.34,177.56,100217.0,176.5363,177.0338,176.4766,176.6955,100217.0
2024-07-18 13:35:00,177.58,177.98,177.56,177.91,64719.0,176.7154,177.1135,176.6955,177.0438,64719.0
2024-07-18 13:40:00,177.93,178.0,177.83,177.99,64453.0,177.0637,177.1334,176.9642,177.1234,64453.0
2024-07-18 13:45:00,178.0,178.32,177.89,178.28,104788.0,177.1334,177.4518,177.0239,177.412,104788.0
2024-07-18 13:50:00,178.28,178.28,177.99,178.11,50605.0,177.412,177.412,177.1234,177.2428,50605.0
2024-07-18 13:55:00,178.11,178.13,177.83,177.9,81661.0,177.2428,177.2627,176.9642,177.0338,81661.0
2024-07-18 14:00:00,177.91,177.93,177.61,177.61,79237.0,177.0438,177.0637,176.7453,176.7453,79237.0
2024-07-18 14:05:00,177.61,177.78,177.58,177.73,96610.0,176.7453,176.9144,176.7154,176.8647,96610.0
2024-07-18 14:10:00,177.73,177.73,177.49,177.59,97710.0,176.8647,176.8647,176.6258,176.7253,97710.0
2024-07-18 14:15:00,177.6,177.83,177.58,177.71,67786.0,176.7353,176.9642,176.7154,176.8448,67786.0
2024-07-18 14:20:00,177.71,177.94,177.71,177.85,147443.0,176.8448,177.0736,176.8448,176.9841,147443.0
2024-07-18 14:25:00,177.85,177.87,177.24,177.31,115360.0,176.9841,177.004,176.3771,176.4467,115360.0
2024-07-18 14:30:00,177.29,177.3,177.05,177.17,153284.0,176.4268,176.4368,176.188,176.3074,153284.0
2024-07-18 14:35:00,177.17,177.2,176.88,176.89,142856.0,176.3074,176.3372,176.0188,176.0288,142856.0
2024-07-18 14:40:00,176.89,177.15,176.89,177.09,188441.0,176.0288,176.2875,176.0288,176.2278,188441.0
2024-07-18 14:45:00,177.07,177.3,176.95,177.1,114234.0,176.2079,176.4368,176.0885,176.2377,114234.0
2024-07-18 14:50:00,177.1,177.43,176.98,177.41,143992.0,176.2377,176.5661,176.1183,176.5462,143992.0
2024-07-18 14:55:00,177.43,177.44,177.29,177.37,123121.0,176.5661,176.5761,176.4268,176.5064,123121.0
2024-07-18 15:00:00,177.35,177.52,177.17,177.26,221809.0,176.4865,176.6557,176.3074,176.397,221809.0
2024-07-18 15:05:00,177.26,177.26,176.95,176.97,148875.0,176.397,176.397,176.0885,176.1084,148875.0
2024-07-18 15:10:00,176.98,177.0,176.59,176.77,127227.0,176.1183,176.1382,175.7302,175.9093,127227.0
2024-07-18 15:15:00,176.78,177.11,176.78,176.99,146444.0,175.9193,176.2477,175.9193,176.1283,146444.0
2024-07-18 15:20:00,177.0,177.03,176.67,176.76,128210.0,176.1382,176.1681,175.8098,175.8994,128210.0
2024-07-18 15:25:00,176.76,176.98,176.67,176.86,195786.0,175.8994,176.1183,175.8098,175.9989,195786.0
2024-07-18 15:30:00,176.82,176.85,176.47,176.55,208835.0,175.9591,175.989,175.6108,175.6904,208835.0
2024-07-18 15:35:00,176.54,177.11,176.53,177.1,244635.0,175.6805,176.2477,175.6705,176.2377,244635.0
2024-07-18 15:40:00,177.11,177.45,177.02,177.36,191312.0,176.2477,176.586,176.1581,176.4965,191312.0
2024-07-18 15:45:00,177.37,178.12,177.37,178.09,297861.0,176.5064,177.2528,176.5064,177.2229,297861.0
2024-07-18 15:50:00,178.09,178.12,177.01,177.06,644613.0,177.2229,177.2528,176.1482,176.1979,644613.0
2024-07-18 15:55:00,177.06,177.8,177.06,177.68,1382175.0,176.1979,176.9343,176.1979,176.8149,1382175.0
2024-07-19 09:30:00,178.98,179.35,178.47,179.18,1790571.0,178.1086,178.4768,177.6011,178.3076,1790571.0
2024-07-19 09:35:00,179.18,179.98,179.07,179.82,313273.0,178.3076,179.1037,178.1981,178.9445,313273.0
2024-07-19 09:40:00,179.83,180.29,178.97,178.97,291378.0,178.9544,179.4122,178.0986,178.0986,291378.0
2024-07-19 09:45:00,178.97,179.08,178.45,179.08,292923.0,178.0986,178.2081,177.5812,178.2081,292923.0
2024-07-19 09:50:00,179.06,179.6,179.01,179.35,141273.0,178.1882,178.7256,178.1384,178.4768,141273.0
2024-07-19 09:55:00,179.37,179.53,179.0,179.08,83283.0,178.4967,178.6559,178.1285,178.2081,83283.0
2024-07-19 10:00:00,179.06,179.39,178.8,178.96,125499.0,178.1882,178.5166,177.9295,178.0887,125499.0
2024-07-19 10:05:00,179.01,179.5,178.94,179.45,201112.0,178.1384,178.6261,178.0688,178.5763,201112.0
2024-07-19 10:10:00,179.45,179.6,178.85,179.05,103296.0,178.5763,178.7256,177.9792,178.1782,103296.0
2024-07-19 10:15:00,179.03,179.55,179.02,179.14,107156.0,178.1583,178.6758,178.1484,178.2678,107156.0
2024-07-19 10:20:00,179.16,179.26,178.98,179.24,69931.0,178.2877,178.3872,178.1086,178.3673,69931.0
2024-07-19 10:25:00,179.24,179.27,178.64,178.66,110925.0,178.3673,178.3972,177.7702,177.7901,110925.0
2024-07-19 10:30:00,178.65,178.9,178.33,178.53,126224.0,177.7802,178.029,177.4617,177.6608,126224.0
2024-07-19 10:35:00,178.52,178.96,178.46,178.9,113289.0,177.6508,178.0887,177.5911,178.029,113289.0
2024-07-19 10:40:00,178.94,179.04,178.74,178.84,82915.0,178.0688,178.1683,177.8698,177.9693,82915.0
2024-07-19 10:45:00,178.85,179.05,178.79,178.88,113918.0,177.9792,178.1782,177.9195,178.0091,113918.0
2024-07-19 10:50:00,178.86,179.07,178.8,178.89,91573.0,177.9892,178.1981,177.9295,178.019,91573.0
2024-07-19 10:55:00,178.91,179.28,178.83,179.21,67645.0,178.0389,178.4071,177.9593,178.3375,67645.0
2024-07-19 11:00:00,179.22,179.5,179.09,179.48,136732.0,178.3474,178.6261,178.218,178.6061,136732.0
2024-07-19 11:05:00,179.47,179.59,178.88,178.91,66598.0,178.5962,178.7156,178.0091,178.0389,66598.0
2024-07-19 11:10:00,178.91,178.92,178.63,178.72,60606.0,178.0389,178.0489,177.7603,177.8498,60606.0
2024-07-19 11:15:00,178.73,179.15,178.71,179.07,104832.0,177.8598,178.2778,177.8399,178.1981,104832.0
2024-07-19 11:20:00,179.1,179.4,179.0,179.1,87512.0,178.228,178.5265,178.1285,178.228,87512.0
2024-07-19 11:25:00,179.12,179.12,178.51,178.51,54809.0,178.2479,178.2479,177.6409,177.6409,54809.0
2024-07-19 11:30:00,178.54,178.56,178.08,178.34,79102.0,177.6707,177.6906,177.213,177.4717,79102.0
2024-07-19 11:35:00,178.33,178.47,177.8,177.95,109994.0,177.4617,177.6011,176.9343,177.0836,109994.0
2024-07-19 11:40:00,177.97,178.4,177.96,178.37,77687.0,177.1035,177.5314,177.0935,177.5016,77687.0
2024-07-19 11:45:00,178.36,178.79,178.34,178.78,81035.0,177.4916,177.9195,177.4717,177.9096,81035.0
2024-07-19 11:50:00,178.77,178.92,178.6,178.91,88868.0,177.8996,178.0489,177.7304,178.0389,88868.0
2024-07-19 11:55:00,178.92,179.09,178.79,179.09,124775.0,178.0489,178.218,177.9195,178.218,124775.0
2024-07-19 12:00:00,179.09,179.09,178.63,178.66,107666.0,178.218,178.218,177.7603,177.7901,107666.0
2024-07-19 12:05:00,178.66,178.77,178.47,178.6,83274.0,177.7901,177.8996,177.6011,177.7304,83274.0
2024-07-19 12:10:00,178.59,178.82,178.54,178.67,46536.0,177.7205,177.9494,177.6707,177.8001,46536.0
2024-07-19 12:15:00,178.66,178.67,178.45,178.53,88150.0,177.7901,177.8001,177.5812,177.6608,88150.0
2024-07-19 12:20:00,178.53,178.62,178.28,178.42,70472.0,177.6608,177.7503,177.412,177.5513,70472.0
2024-07-19 12:25:00,178.42,178.63,178.34,178.5,33734.0,177.5513,177.7603,177.4717,177.6309,33734.0
2024-07-19 12:30:00,178.49,178.55,178.15,178.26,84285.0,177.621,177.6807,177.2826,177.3921,84285.0
2024-07-19 12:35:00,178.26,178.32,177.95,178.22,97351.0,177.3921,177.4518,177.0836,177.3523,97351.0
2024-07-19 12:40:00,178.22,178.47,178.11,178.14,90342.0,177.3523,177.6011,177.2428,177.2727,90342.0
2024-07-19 12:45:00,178.16,178.36,178.1,178.25,78581.0,177.2926,177.4916,177.2329,177.3821,78581.0
2024-07-19 12:50:00,178.24,178.37,178.14,178.23,101414.0,177.3722,177.5016,177.2727,177.3622,101414.0
2024-07-19 12:55:00,178.24,178.29,178.11,178.17,51494.0,177.3722,177.4219,177.2428,177.3025,51494.0
2024-07-19 13:00:00,178.17,178.24,177.85,177.89,85078.0,177.3025,177.3722,176.9841,177.0239,85078.0
2024-07-19 13:05:00,177.89,177.92,177.72,177.86,106716.0,177.0239,177.0537,176.8547,176.994,106716.0
2024-07-19 13:10:00,177.84,177.9,177.61,177.79,92384.0,176.9741,177.0338,176.7453,176.9244,92384.0
2024-07-19 13:15:00,177.84,177.94,177.7,177.92,69281.0,176.9741,177.0736,176.8348,177.0537,69281.0
2024-07-19 13:20:00,177.91,177.93,177.5,177.56,78014.0,177.0438,177.0637,176.6358,176.6955,78014.0
2024-07-19 13:25:00,177.55,177.99,177.55,177.92,69678.0,176.6855,177.1234,176.6855,177.0537,69678.0
2024-07-19 13:30:00,177.9,178.09,177.74,177.93,95687.0,177.0338,177.2229,176.8746,177.0637,95687.0
2024-07-19 13:35:00,177.91,177.91,177.58,177.61,68200.0,177.0438,177.0438,176.7154,176.7453,68200.0
2024-07-19 13:40:00,177.6,177.77,177.5,177.62,80909.0,176.7353,176.9045,176.6358,176.7552,80909.0
2024-07-19 13:45:00,177.62,177.98,177.6,177.92,169003.0,176.7552,177.1135,176.7353,177.0537,169003.0
2024-07-19 13:50:00,177.91,177.98,177.5,177.71,80388.0,177.0438,177.1135,176.6358,176.8448,80388.0
2024-07-19 13:55:00,177.71,178.02,177.7,177.97,79819.0,176.8448,177.1533,176.8348,177.1035,79819.0
2024-07-19 14:00:00,177.95,178.14,177.83,177.92,87917.0,177.0836,177.2727,176.9642,177.0537,87917.0
2024-07-19 14:05:00,177.93,178.26,177.9,178.14,65662.0,177.0637,177.3921,177.0338,177.2727,65662.0
2024-07-19 14:10:00,178.13,178.27,177.94,178.08,85840.0,177.2627,177.402,177.0736,177.213,85840.0
2024-07-19 14:15:00,178.1,178.44,178.09,178.2,52963.0,177.2329,177.5712,177.2229,177.3324,52963.0
2024-07-19 14:20:00,178.21,178.23,177.91,177.95,44672.0,177.3423,177.3622,177.0438,177.0836,44672.0
2024-07-19 14:25:00,177.96,178.13,177.94,177.95,43261.0,177.0935,177.2627,177.0736,177.0836,43261.0
2024-07-19 14:30:00,177.96,177.97,177.82,177.92,42290.0,177.0935,177.1035,176.9542,177.0537,42290.0
2024-07-19 14:35:00,177.91,177.99,177.65,177.81,53957.0,177.0438,177.1234,176.7851,176.9443,53957.0
2024-07-19 14:40:00,177.8,177.85,177.58,177.62,70285.0,176.9343,176.9841,176.7154,176.7552,70285.0
2024-07-19 14:45:00,177.61,177.86,177.57,177.82,71798.0,176.7453,176.994,176.7054,176.9542,71798.0
2024-07-19 14:50:00,177.82,177.98,177.81,177.85,59850.0,176.9542,177.1135,176.9443,176.9841,59850.0
2024-07-19 14:55:00,177.85,178.02,177.84,178.01,52585.0,176.9841,177.1533,176.9741,177.1433,52585.0
2024-07-19 15:00:00,178.0,178.26,177.96,178.17,77744.0,177.1334,177.3921,177.0935,177.3025,77744.0
2024-07-19 15:05:00,178.17,178.22,177.94,178.0,60101.0,177.3025,177.3523,177.0736,177.1334,60101.0
2024-07-19 15:10:00,178.01,178.12,177.96,177.98,90295.0,177.1433,177.2528,177.0935,177.1135,90295.0
2024-07-19 15:15:00,177.96,178.03,177.77,178.03,105389.0,177.0935,177.1632,176.9045,177.1632,105389.0
2024-07-19 15:20:00,178.02,178.1,177.94,177.97,94211.0,177.1533,177.2329,177.0736,177.1035,94211.0
2024-07-19 15:25:00,177.98,178.06,177.86,177.9,74932.0,177.1135,177.1931,176.994,177.0338,74932.0
2024-07-19 15:30:00,177.89,177.89,177.55,177.58,223640.0,177.0239,177.0239,176.6855,176.7154,223640.0
2024-07-19 15:35:00,177.59,177.67,177.13,177.26,131196.0,176.7253,176.805,176.2676,176.397,131196.0
2024-07-19 15:40:00,177.27,177.58,177.25,177.43,146057.0,176.4069,176.7154,176.387,176.5661,146057.0
2024-07-19 15:45:00,177.44,177.76,177.44,177.59,134771.0,176.5761,176.8945,176.5761,176.7253,134771.0
2024-07-19 15:50:00,177.58,177.77,177.43,177.76,210121.0,176.7154,176.9045,176.5661,176.8945,210121.0
2024-07-19 15:55:00,177.72,177.82,177.45,177.72,802692.0,176.8547,176.9542,176.586,176.8547,802692.0
2024-07-22 09:30:00,180.6,182.06,180.23,181.45,997289.0,179.7207,181.1736,179.3525,180.5666,997289.0
2024-07-22 09:35:00,181.46,182.08,181.24,181.96,328433.0,180.5765,181.1935,180.3576,181.0741,328433.0
2024-07-22 09:40:00,181.95,181.97,181.47,181.48,203378.0,181.0641,181.084,180.5865,180.5964,203378.0
2024-07-22 09:45:00,181.48,182.3,181.45,182.12,234847.0,180.5964,181.4124,180.5666,181.2333,234847.0
2024-07-22 09:50:00,182.11,182.16,181.33,181.74,183247.0,181.2233,181.2731,180.4471,180.8551,183247.0
2024-07-22 09:55:00,181.69,182.03,181.53,181.99,147923.0,180.8054,181.1437,180.6462,181.1039,147923.0
2024-07-22 10:00:00,182.0,182.1,181.23,181.55,245376.0,181.1139,181.2134,180.3476,180.6661,245376.0
2024-07-22 10:05:00,181.54,181.58,181.02,181.13,259963.0,180.6561,180.6959,180.1386,180.2481,259963.0
2024-07-22 10:10:00,181.12,181.39,180.87,181.35,188385.0,180.2382,180.5068,179.9894,180.467,188385.0
2024-07-22 10:15:00,181.36,181.66,180.91,181.06,127886.0,180.477,180.7755,180.0292,180.1785,127886.0
2024-07-22 10:20:00,181.05,181.33,180.83,180.91,100676.0,180.1685,180.4471,179.9496,180.0292,100676.0
2024-07-22 10:25:00,180.9,181.5,180.84,181.43,80237.0,180.0192,180.6163,179.9595,180.5467,80237.0
2024-07-22 10:30:00,181.44,181.91,181.36,181.84,209492.0,180.5566,181.0243,180.477,180.9547,209492.0
2024-07-22 10:35:00,181.84,182.08,181.75,182.03,299164.0,180.9547,181.1935,180.8651,181.1437,299164.0
2024-07-22 10:40:00,182.03,182.07,181.47,181.55,176491.0,181.1437,181.1835,180.5865,180.6661,176491.0
2024-07-22 10:45:00,181.55,181.63,181.29,181.33,154796.0,180.6661,180.7457,180.4073,180.4471,154796.0
2024-07-22 10:50:00,181.35,181.57,181.28,181.42,120692.0,180.467,180.686,180.3974,180.5367,120692.0
2024-07-22 10:55:00,181.41,181.44,180.99,181.08,197140.0,180.5268,180.5566,180.1088,180.1984,197140.0
2024-07-22 11:00:00,181.07,181.54,180.98,181.54,197287.0,180.1884,180.6561,180.0988,180.6561,197287.0
2024-07-22 11:05:00,181.56,181.76,180.87,180.9,150089.0,180.676,180.875,179.9894,180.0192,150089.0
2024-07-22 11:10:00,180.9,181.34,180.87,181.2,183991.0,180.0192,180.4571,179.9894,180.3178,183991.0
2024-07-22 11:15:00,181.26,181.29,180.68,180.76,113891.0,180.3775,180.4073,179.8003,179.8799,113891.0
2024-07-22 11:20:00,180.76,180.84,180.38,180.48,114389.0,179.8799,179.9595,179.5018,179.6013,114389.0
2024-07-22 11:25:00,180.49,180.81,180.44,180.73,119940.0,179.6112,179.9297,179.5615,179.8501,119940.0
2024-07-22 11:30:00,180.75,180.8,180.55,180.69,93573.0,179.87,179.9197,179.6709,179.8103,93573.0
2024-07-22 11:35:00,180.72,180.99,180.58,180.9,100017.0,179.8401,180.1088,179.7008,180.0192,100017.0
2024-07-22 11:40:00,180.9,180.91,180.49,180.61,94198.0,180.0192,180.0292,179.6112,179.7306,94198.0
2024-07-22 11:45:00,180.61,180.66,180.4,180.61,129379.0,179.7306,179.7804,179.5217,179.7306,129379.0
2024-07-22 11:50:00,180.63,181.07,180.46,181.05,105666.0,179.7505,180.1884,179.5814,180.1685,105666.0
2024-07-22 11:55:00,181.07,181.13,180.78,180.82,83745.0,180.1884,180.2481,179.8998,179.9396,83745.0
2024-07-22 12:00:00,180.79,181.14,180.73,180.97,83310.0,179.9098,180.2581,179.8501,180.0889,83310.0
2024-07-22 12:05:00,180.97,181.5,180.85,181.49,138907.0,180.0889,180.6163,179.9695,180.6064,138907.0
2024-07-22 12:10:00,181.49,181.5,181.37,181.4,79469.0,180.6064,180.6163,180.4869,180.5168,79469.0
2024-07-22 12:15:00,181.4,181.65,181.31,181.58,85190.0,180.5168,180.7656,180.4272,180.6959,85190.0
2024-07-22 12:20:00,181.59,181.74,181.43,181.74,82968.0,180.7059,180.8551,180.5467,180.8551,82968.0
2024-07-22 12:25:00,181.74,181.8,181.39,181.41,64053.0,180.8551,180.9149,180.5068,180.5268,64053.0
2024-07-22 12:30:00,181.41,181.66,181.41,181.66,79921.0,180.5268,180.7755,180.5268,180.7755,79921.0
2024-07-22 12:35:00,181.66,181.81,181.62,181.74,73730.0,180.7755,180.9248,180.7357,180.8551,73730.0
2024-07-22 12:40:00,181.75,182.01,181.75,182.0,111494.0,180.8651,181.1238,180.8651,181.1139,111494.0
2024-07-22 12:45:00,182.0,182.18,181.91,182.18,187214.0,181.1139,181.293,181.0243,181.293,187214.0
2024-07-22 12:50:00,182.18,182.28,182.04,182.14,101676.0,181.293,181.3925,181.1537,181.2532,101676.0
2024-07-22 12:55:00,182.14,182.31,182.12,182.26,94543.0,181.2532,181.4224,181.2333,181.3726,94543.0
2024-07-22 13:00:00,182.27,182.35,182.17,182.21,121049.0,181.3826,181.4622,181.2831,181.3229,121049.0
2024-07-22 13:05:00,182.22,182.41,182.15,182.35,106551.0,181.3328,181.5219,181.2631,181.4622,106551.0
2024-07-22 13:10:00,182.34,182.55,182.3,182.46,82578.0,181.4522,181.6612,181.4124,181.5716,82578.0
2024-07-22 13:15:00,182.46,182.61,182.35,182.56,95650.0,181.5716,181.7209,181.4622,181.6712,95650.0
2024-07-22 13:20:00,182.56,182.57,182.27,182.33,66092.0,181.6712,181.6811,181.3826,181.4423,66092.0
2024-07-22 13:25:00,182.34,182.47,182.33,182.35,60375.0,181.4522,181.5816,181.4423,181.4622,60375.0
2024-07-22 13:30:00,182.36,182.6,182.32,182.51,93944.0,181.4721,181.711,181.4323,181.6214,93944.0
2024-07-22 13:35:00,182.5,182.5,182.1,182.18,105231.0,181.6114,181.6114,181.2134,181.293,105231.0
2024-07-22 13:40:00,182.19,182.21,182.03,182.11,75110.0,181.303,181.3229,181.1437,181.2233,75110.0
2024-07-22 13:45:00,182.11,182.37,182.02,182.29,68244.0,181.2233,181.4821,181.1338,181.4025,68244.0
2024-07-22 13:50:00,182.28,182.28,182.09,182.13,94637.0,181.3925,181.3925,181.2034,181.2432,94637.0
2024-07-22 13:55:00,182.13,182.16,181.96,182.14,120365.0,181.2432,181.2731,181.0741,181.2532,120365.0
2024-07-22 14:00:00,182.13,182.23,182.07,182.14,84005.0,181.2432,181.3428,181.1835,181.2532,84005.0
2024-07-22 14:05:00,182.15,182.51,181.98,182.38,130996.0,181.2631,181.6214,181.094,181.492,130996.0
2024-07-22 14:10:00,182.4,182.48,182.24,182.47,127553.0,181.5119,181.5915,181.3527,181.5816,127553.0
2024-07-22 14:15:00,182.46,182.57,182.43,182.53,109131.0,181.5716,181.6811,181.5418,181.6413,109131.0
2024-07-22 14:20:00,182.53,182.62,182.45,182.56,132722.0,181.6413,181.7309,181.5617,181.6712,132722.0
2024-07-22 14:25:00,182.58,182.58,182.38,182.4,89892.0,181.6911,181.6911,181.492,181.5119,89892.0
2024-07-22 14:30:00,182.4,182.45,182.32,182.43,133544.0,181.5119,181.5617,181.4323,181.5418,133544.0
2024-07-22 14:35:00,182.44,182.45,182.26,182.28,104825.0,181.5517,181.5617,181.3726,181.3925,104825.0
2024-07-22 14:40:00,182.28,182.31,182.08,182.14,91228.0,181.3925,181.4224,181.1935,181.2532,91228.0
2024-07-22 14:45:00,182.15,182.28,182.08,182.21,97884.0,181.2631,181.3925,181.1935,181.3229,97884.0
2024-07-22 14:50:00,182.2,182.31,182.15,182.25,81840.0,181.3129,181.4224,181.2631,181.3627,81840.0
2024-07-22 14:55:00,182.26,182.26,182.09,182.09,122371.0,181.3726,181.3726,181.2034,181.2034,122371.0
2024-07-22 15:00:00,182.09,182.28,181.96,182.28,146986.0,181.2034,181.3925,181.0741,181.3925,146986.0
2024-07-22 15:05:00,182.3,182.31,182.03,182.23,121061.0,181.4124,181.4224,181.1437,181.3428,121061.0
2024-07-22 15:10:00,182.25,182.35,182.22,182.28,124330.0,181.3627,181.4622,181.3328,181.3925,124330.0
2024-07-22 15:15:00,182.28,182.4,182.08,182.28,172568.0,181.3925,181.5119,181.1935,181.3925,172568.0
2024-07-22 15:20:00,182.28,182.42,182.25,182.38,197986.0,181.3925,181.5318,181.3627,181.492,197986.0
2024-07-22 15:25:00,182.39,182.42,182.08,182.28,184956.0,181.502,181.5318,181.1935,181.3925,184956.0
2024-07-22 15:30:00,182.28,182.31,181.95,182.0,263069.0,181.3925,181.4224,181.0641,181.1139,263069.0
2024-07-22 15:35:00,181.99,182.45,181.95,182.41,190497.0,181.1039,181.5617,181.0641,181.5219,190497.0
2024-07-22 15:40:00,182.41,182.67,182.35,182.59,412636.0,181.5219,181.7806,181.4622,181.701,412636.0
2024-07-22 15:45:00,182.6,182.7,182.45,182.46,268280.0,181.711,181.8105,181.5617,181.5716,268280.0
2024-07-22 15:50:00,182.46,182.46,181.87,181.96,471430.0,181.5716,181.5716,180.9845,181.0741,471430.0
2024-07-22 15:55:00,181.86,181.97,181.6,181.64,992760.0,180.9746,181.084,180.7158,180.7556,992760.0
2024-07-23 09:30:00,182.05,182.84,181.9,182.45,768022.0,181.1636,181.9498,181.0144,181.5617,768022.0
2024-07-23 09:35:00,182.47,182.48,182.02,182.32,219317.0,181.5816,181.5915,181.1338,181.4323,219317.0
2024-07-23 09:40:00,182.33,183.21,182.32,183.18,292919.0,181.4423,182.318,181.4323,182.2881,292919.0
2024-07-23 09:45:00,183.21,183.33,182.51,182.77,443180.0,182.318,182.4374,181.6214,181.8801,443180.0
2024-07-23 09:50:00,182.74,182.99,182.45,182.62,179861.0,181.8503,182.0991,181.5617,181.7309,179861.0
2024-07-23 09:55:00,182.63,183.31,182.57,183.15,233479.0,181.7408,182.4175,181.6811,182.2583,233479.0
2024-07-23 10:00:00,183.17,183.17,182.52,182.82,208320.0,182.2782,182.2782,181.6313,181.9299,208320.0
2024-07-23 10:05:00,182.81,182.94,182.52,182.83,165557.0,181.9199,182.0493,181.6313,181.9398,165557.0
2024-07-23 10:10:00,182.84,182.98,182.49,182.59,187994.0,181.9498,182.0891,181.6015,181.701,187994.0
2024-07-23 10:15:00,182.57,183.06,182.57,183.02,212449.0,181.6811,182.1687,181.6811,182.1289,212449.0
2024-07-23 10:20:00,183.02,183.26,182.92,183.14,215999.0,182.1289,182.3677,182.0294,182.2483,215999.0
2024-07-23 10:25:00,183.13,183.34,182.93,182.97,185796.0,182.2384,182.4474,182.0394,182.0792,185796.0
2024-07-23 10:30:00,182.98,183.06,182.67,182.75,143669.0,182.0891,182.1687,181.7806,181.8602,143669.0
2024-07-23 10:35:00,182.75,182.86,182.35,182.45,193162.0,181.8602,181.9697,181.4622,181.5617,193162.0
2024-07-23 10:40:00,182.46,182.58,182.28,182.32,165067.0,181.5716,181.6911,181.3925,181.4323,165067.0
2024-07-23 10:45:00,182.33,182.35,181.89,182.08,281575.0,181.4423,181.4622,181.0044,181.1935,281575.0
2024-07-23 10:50:00,182.08,182.25,181.89,182.08,209489.0,181.1935,181.3627,181.0044,181.1935,209489.0
2024-07-23 10:55:00,182.08,182.21,181.96,182.15,138156.0,181.1935,181.3229,181.0741,181.2631,138156.0
2024-07-23 11:00:00,182.16,182.4,182.04,182.13,174328.0,181.2731,181.5119,181.1537,181.2432,174328.0
2024-07-23 11:05:00,182.13,182.51,182.13,182.48,135418.0,181.2432,181.6214,181.2432,181.5915,135418.0
2024-07-23 11:10:00,182.47,182.61,182.41,182.6,167752.0,181.5816,181.7209,181.5219,181.711,167752.0
2024-07-23 11:15:00,182.61,182.94,182.61,182.93,246398.0,181.7209,182.0493,181.7209,182.0394,246398.0
2024-07-23 11:20:00,182.93,183.01,182.8,182.83,203669.0,182.0394,182.119,181.91,181.9398,203669.0
2024-07-23 11:25:00,182.82,183.03,182.82,183.0,219620.0,181.9299,182.1389,181.9299,182.109,219620.0
2024-07-23 11:30:00,183.0,183.02,182.86,183.0,132512.0,182.109,182.1289,181.9697,182.109,132512.0
2024-07-23 11:35:00,183.01,183.05,182.78,182.82,185170.0,182.119,182.1588,181.8901,181.9299,185170.0
2024-07-23 11:40:00,182.82,182.99,182.7,182.75,175089.0,181.9299,182.0991,181.8105,181.8602,175089.0
2024-07-23 11:45:00,182.75,182.95,182.69,182.87,158719.0,181.8602,182.0593,181.8005,181.9796,158719.0
2024-07-23 11:50:00,182.87,182.95,182.65,182.74,107210.0,181.9796,182.0593,181.7607,181.8503,107210.0
2024-07-23 11:55:00,182.74,182.86,182.64,182.7,208448.0,181.8503,181.9697,181.7508,181.8105,208448.0
2024-07-23 12:00:00,182.7,182.7,182.34,182.4,333580.0,181.8105,181.8105,181.4522,181.5119,333580.0
2024-07-23 12:05:00,182.41,182.59,182.26,182.47,201678.0,181.5219,181.701,181.3726,181.5816,201678.0
2024-07-23 12:10:00,182.46,182.87,182.46,182.79,135031.0,181.5716,181.9796,181.5716,181.9,135031.0
2024-07-23 12:15:00,182.78,182.88,182.59,182.71,166218.0,181.8901,181.9896,181.701,181.8204,166218.0
2024-07-23 12:20:00,182.72,182.84,182.09,182.18,231981.0,181.8304,181.9498,181.2034,181.293,231981.0
2024-07-23 12:25:00,182.17,182.6,182.15,182.54,192820.0,181.2831,181.711,181.2631,181.6512,192820.0
2024-07-23 12:30:00,182.55,182.67,182.36,182.53,174827.0,181.6612,181.7806,181.4721,181.6413,174827.0
2024-07-23 12:35:00,182.55,182.93,182.54,182.59,176085.0,181.6612,182.0394,181.6512,181.701,176085.0
2024-07-23 12:40:00,182.6,182.69,182.34,182.41,90944.0,181.711,181.8005,181.4522,181.5219,90944.0
2024-07-23 12:45:00,182.42,182.78,182.39,182.76,155012.0,181.5318,181.8901,181.502,181.8702,155012.0
2024-07-23 12:50:00,182.76,182.96,182.6,182.96,144179.0,181.8702,182.0692,181.711,182.0692,144179.0
2024-07-23 12:55:00,182.95,182.95,182.49,182.64,102799.0,182.0593,182.0593,181.6015,181.7508,102799.0
2024-07-23 13:00:00,182.64,182.81,182.52,182.74,114824.0,181.7508,181.9199,181.6313,181.8503,114824.0
2024-07-23 13:05:00,182.74,182.84,182.5,182.54,126288.0,181.8503,181.9498,181.6114,181.6512,126288.0
2024-07-23 13:10:00,182.58,182.58,182.3,182.31,114629.0,181.6911,181.6911,181.4124,181.4224,114629.0
2024-07-23 13:15:00,182.31,182.57,182.28,182.53,164148.0,181.4224,181.6811,181.3925,181.6413,164148.0
2024-07-23 13:20:00,182.52,182.72,182.51,182.68,121849.0,181.6313,181.8304,181.6214,181.7906,121849.0
2024-07-23 13:25:00,182.69,182.92,182.65,182.78,126567.0,181.8005,182.0294,181.7607,181.8901,126567.0
2024-07-23 13:30:00,182.78,182.86,182.54,182.68,139593.0,181.8901,181.9697,181.6512,181.7906,139593.0
2024-07-23 13:35:00,182.68,182.8,182.66,182.74,92470.0,181.7906,181.91,181.7707,181.8503,92470.0
2024-07-23 13:40:00,182.75,182.85,182.59,182.66,75098.0,181.8602,181.9597,181.701,181.7707,75098.0
2024-07-23 13:45:00,182.67,182.83,182.65,182.82,67669.0,181.7806,181.9398,181.7607,181.9299,67669.0
2024-07-23 13:50:00,182.82,183.0,182.62,183.0,141799.0,181.9299,182.109,181.7309,182.109,141799.0
2024-07-23 13:55:00,183.0,183.09,182.88,182.99,166272.0,182.109,182.1986,181.9896,182.0991,166272.0
2024-07-23 14:00:00,182.97,183.19,182.92,183.18,128717.0,182.0792,182.2981,182.0294,182.2881,128717.0
2024-07-23 14:05:00,183.17,183.61,183.11,183.48,447497.0,182.2782,182.716,182.2185,182.5867,447497.0
2024-07-23 14:10:00,183.48,183.61,183.37,183.42,388355.0,182.5867,182.716,182.4772,182.527,388355.0
2024-07-23 14:15:00,183.43,183.52,183.31,183.36,170123.0,182.5369,182.6265,182.4175,182.4673,170123.0
2024-07-23 14:20:00,183.36,183.36,183.09,183.1,154296.0,182.4673,182.4673,182.1986,182.2085,154296.0
2024-07-23 14:25:00,183.1,183.11,182.76,182.91,195346.0,182.2085,182.2185,181.8702,182.0194,195346.0
2024-07-23 14:30:00,182.92,183.06,182.86,182.98,129310.0,182.0294,182.1687,181.9697,182.0891,129310.0
2024-07-23 14:35:00,182.98,183.18,182.97,183.13,143817.0,182.0891,182.2881,182.0792,182.2384,143817.0
2024-07-23 14:40:00,183.13,183.13,182.85,182.85,136224.0,182.2384,182.2384,181.9597,181.9597,136224.0
2024-07-23 14:45:00,182.86,182.86,182.61,182.72,190966.0,181.9697,181.9697,181.7209,181.8304,190966.0
2024-07-23 14:50:00,182.72,182.89,182.65,182.8,154642.0,181.8304,181.9995,181.7607,181.91,154642.0
2024-07-23 14:55:00,182.8,182.93,182.72,182.91,139939.0,181.91,182.0394,181.8304,182.0194,139939.0
2024-07-23 15:00:00,182.91,182.98,182.71,182.85,189484.0,182.0194,182.0891,181.8204,181.9597,189484.0
2024-07-23 15:05:00,182.85,182.94,182.71,182.86,221172.0,181.9597,182.0493,181.8204,181.9697,221172.0
2024-07-23 15:10:00,182.86,183.02,182.81,182.9,290316.0,181.9697,182.1289,181.9199,182.0095,290316.0
2024-07-23 15:15:00,182.9,182.96,182.83,182.9,295098.0,182.0095,182.0692,181.9398,182.0095,295098.0
2024-07-23 15:20:00,182.91,183.02,182.82,182.93,285831.0,182.0194,182.1289,181.9299,182.0394,285831.0
2024-07-23 15:25:00,182.93,183.04,182.88,182.95,290643.0,182.0394,182.1488,181.9896,182.0593,290643.0
2024-07-23 15:30:00,182.94,183.28,182.86,183.22,336445.0,182.0493,182.3876,181.9697,182.3279,336445.0
2024-07-23 15:35:00,183.23,183.27,182.96,183.25,392360.0,182.3379,182.3777,182.0692,182.3578,392360.0
2024-07-23 15:40:00,183.25,183.28,182.53,182.6,414878.0,182.3578,182.3876,181.6413,181.711,414878.0
2024-07-23 15:45:00,182.61,182.72,182.47,182.61,501059.0,181.7209,181.8304,181.5816,181.7209,501059.0
2024-07-23 15:50:00,182.6,182.7,181.79,181.83,671366.0,181.711,181.8105,180.9049,180.9447,671366.0
2024-07-23 15:55:00,181.83,181.95,181.54,181.81,1143843.0,180.9447,181.0641,180.6561,180.9248,1143843.0
2024-07-24 09:30:00,173.65,173.71,171.82,172.09,2690321.0,172.8045,172.8642,170.9834,171.2521,2690321.0
2024-07-24 09:35:00,172.06,173.24,172.0,173.18,1131188.0,171.2223,172.3965,171.1626,172.3368,1131188.0
2024-07-24 09:40:00,173.21,174.65,173.1,174.39,1225580.0,172.3667,173.7997,172.2572,173.5409,1225580.0
2024-07-24 09:45:00,174.41,175.17,173.92,174.93,881510.0,173.5608,174.3171,173.0732,174.0783,881510.0
2024-07-24 09:50:00,174.91,174.94,174.01,174.5,535242.0,174.0584,174.0883,173.1628,173.6504,535242.0
2024-07-24 09:55:00,174.45,175.82,174.4,175.67,912897.0,173.6006,174.964,173.5509,174.8147,912897.0
2024-07-24 10:00:00,175.65,176.19,175.06,175.33,675815.0,174.7948,175.3322,174.2077,174.4764,675815.0
2024-07-24 10:05:00,175.33,175.58,174.68,175.0,479282.0,174.4764,174.7251,173.8295,174.148,479282.0
2024-07-24 10:10:00,175.0,176.03,174.93,175.14,586134.0,174.148,175.1729,174.0783,174.2873,586134.0
2024-07-24 10:15:00,175.16,175.86,175.02,175.29,484871.0,174.3072,175.0038,174.1679,174.4365,484871.0
2024-07-24 10:20:00,175.32,175.83,175.19,175.77,388901.0,174.4664,174.9739,174.337,174.9142,388901.0
2024-07-24 10:25:00,175.79,175.79,175.05,175.06,334891.0,174.9341,174.9341,174.1977,174.2077,334891.0
2024-07-24 10:30:00,175.02,175.5,174.99,175.37,368885.0,174.1679,174.6455,174.138,174.5162,368885.0
2024-07-24 10:35:00,175.37,175.37,174.61,174.95,426425.0,174.5162,174.5162,173.7599,174.0982,426425.0
2024-07-24 10:40:00,174.94,175.28,174.75,174.97,412900.0,174.0883,174.4266,173.8992,174.1181,412900.0
2024-07-24 10:45:00,174.94,175.22,174.52,174.52,340124.0,174.0883,174.3669,173.6703,173.6703,340124.0
2024-07-24 10:50:00,174.54,174.9,174.09,174.7,413858.0,173.6902,174.0484,173.2424,173.8494,413858.0
2024-07-24 10:55:00,174.7,175.06,174.49,174.96,308395.0,173.8494,174.2077,173.6404,174.1082,308395.0
2024-07-24 11:00:00,174.97,175.23,174.93,175.08,283632.0,174.1181,174.3768,174.0783,174.2276,283632.0
2024-07-24 11:05:00,175.08,175.42,175.08,175.37,336965.0,174.2276,174.5659,174.2276,174.5162,336965.0
2024-07-24 11:10:00,175.35,175.37,174.87,175.03,264341.0,174.4963,174.5162,174.0186,174.1778,264341.0
2024-07-24 11:15:00,175.03,175.04,174.28,174.36,254599.0,174.1778,174.1878,173.4315,173.5111,254599.0
2024-07-24 11:20:00,174.34,174.38,173.68,173.71,459267.0,173.4912,173.531,172.8344,172.8642,459267.0
2024-07-24 11:25:00,173.71,173.93,173.37,173.85,417876.0,172.8642,173.0832,172.5259,173.0036,417876.0
2024-07-24 11:30:00,173.86,174.28,173.8,173.88,302699.0,173.0135,173.4315,172.9538,173.0334,302699.0
2024-07-24 11:35:00,173.84,173.97,173.41,173.47,248692.0,172.9936,173.123,172.5657,172.6254,248692.0
2024-07-24 11:40:00,173.47,173.54,173.2,173.34,214467.0,172.6254,172.6951,172.3567,172.496,214467.0
2024-07-24 11:45:00,173.34,173.4,173.19,173.28,210360.0,172.496,172.5558,172.3468,172.4363,210360.0
2024-07-24 11:50:00,173.28,173.34,172.98,173.14,269094.0,172.4363,172.496,172.1378,172.297,269094.0
2024-07-24 11:55:00,173.13,173.25,172.5,172.55,335911.0,172.2871,172.4065,171.6601,171.7099,335911.0
2024-07-24 12:00:00,172.55,172.81,172.23,172.59,374851.0,171.7099,171.9686,171.3914,171.7497,374851.0
2024-07-24 12:05:00,172.58,172.74,172.28,172.49,424544.0,171.7397,171.899,171.4412,171.6502,424544.0
2024-07-24 12:10:00,172.5,172.6,172.32,172.56,403343.0,171.6601,171.7596,171.481,171.7198,403343.0
2024-07-24 12:15:00,172.59,172.76,172.27,172.45,213796.0,171.7497,171.9189,171.4313,171.6104,213796.0
2024-07-24 12:20:00,172.47,172.92,172.46,172.81,350674.0,171.6303,172.0781,171.6203,171.9686,350674.0
2024-07-24 12:25:00,172.81,172.92,172.38,172.44,215252.0,171.9686,172.0781,171.5407,171.6004,215252.0
2024-07-24 12:30:00,172.45,173.0,172.41,173.0,179298.0,171.6104,172.1577,171.5706,172.1577,179298.0
2024-07-24 12:35:00,173.0,173.2,172.69,172.74,174187.0,172.1577,172.3567,171.8492,171.899,174187.0
2024-07-24 12:40:00,172.76,172.77,172.43,172.63,223095.0,171.9189,171.9288,171.5905,171.7895,223095.0
2024-07-24 12:45:00,172.63,173.0,172.47,173.0,209630.0,171.7895,172.1577,171.6303,172.1577,209630.0
2024-07-24 12:50:00,172.99,172.99,172.45,172.56,184757.0,172.1477,172.1477,171.6104,171.7198,184757.0
2024-07-24 12:55:00,172.56,172.8,172.41,172.55,176849.0,171.7198,171.9587,171.5706,171.7099,176849.0
2024-07-24 13:00:00,172.54,172.95,172.49,172.89,178029.0,171.6999,172.1079,171.6502,172.0482,178029.0
2024-07-24 13:05:00,172.9,173.67,172.87,173.65,312845.0,172.0582,172.8244,172.0283,172.8045,312845.0
2024-07-24 13:10:00,173.65,173.74,173.23,173.5,221178.0,172.8045,172.8941,172.3866,172.6553,221178.0
2024-07-24 13:15:00,173.52,173.74,173.36,173.66,149734.0,172.6752,172.8941,172.5159,172.8145,149734.0
2024-07-24 13:20:00,173.65,173.72,173.23,173.27,250966.0,172.8045,172.8742,172.3866,172.4264,250966.0
2024-07-24 13:25:00,173.24,173.4,173.06,173.21,181644.0,172.3965,172.5558,172.2174,172.3667,181644.0
2024-07-24 13:30:00,173.19,173.4,173.07,173.35,168708.0,172.3468,172.5558,172.2274,172.506,168708.0
2024-07-24 13:35:00,173.33,173.84,173.27,173.77,198488.0,172.4861,172.9936,172.4264,172.9239,198488.0
2024-07-24 13:40:00,173.76,173.81,173.45,173.46,185476.0,172.914,172.9638,172.6055,172.6155,185476.0
2024-07-24 13:45:00,173.45,173.65,173.34,173.62,120327.0,172.6055,172.8045,172.496,172.7747,120327.0
2024-07-24 13:50:00,173.64,173.7,173.52,173.57,150168.0,172.7946,172.8543,172.6752,172.7249,150168.0
2024-07-24 13:55:00,173.58,173.58,173.33,173.35,116198.0,172.7349,172.7349,172.4861,172.506,116198.0
2024-07-24 14:00:00,173.35,173.41,172.41,172.74,480056.0,172.506,172.5657,171.5706,171.899,480056.0
2024-07-24 14:05:00,172.75,173.0,172.3,172.45,441192.0,171.9089,172.1577,171.4611,171.6104,441192.0
2024-07-24 14:10:00,172.45,172.71,172.34,172.56,220770.0,171.6104,171.8691,171.5009,171.7198,220770.0
2024-07-24 14:15:00,172.57,172.86,172.49,172.74,226779.0,171.7298,172.0184,171.6502,171.899,226779.0
2024-07-24 14:20:00,172.75,172.77,172.36,172.71,167897.0,171.9089,171.9288,171.5208,171.8691,167897.0
2024-07-24 14:25:00,172.7,173.06,172.5,172.65,261288.0,171.8592,172.2174,171.6601,171.8094,261288.0
2024-07-24 14:30:00,172.64,172.79,172.47,172.63,152994.0,171.7995,171.9487,171.6303,171.7895,152994.0
2024-07-24 14:35:00,172.64,172.88,172.57,172.68,151711.0,171.7995,172.0383,171.7298,171.8393,151711.0
2024-07-24 14:40:00,172.71,172.81,172.29,172.34,176483.0,171.8691,171.9686,171.4512,171.5009,176483.0
2024-07-24 14:45:00,172.34,172.58,172.16,172.22,325056.0,171.5009,171.7397,171.3218,171.3815,325056.0
2024-07-24 14:50:00,172.25,172.51,172.2,172.45,226787.0,171.4113,171.6701,171.3616,171.6104,226787.0
2024-07-24 14:55:00,172.44,172.63,172.28,172.61,267286.0,171.6004,171.7895,171.4412,171.7696,267286.0
2024-07-24 15:00:00,172.6,172.71,172.32,172.47,199077.0,171.7596,171.8691,171.481,171.6303,199077.0
2024-07-24 15:05:00,172.47,172.68,172.21,172.42,182150.0,171.6303,171.8393,171.3715,171.5805,182150.0
2024-07-24 15:10:00,172.43,172.49,172.2,172.29,258131.0,171.5905,171.6502,171.3616,171.4512,258131.0
2024-07-24 15:15:00,172.29,172.45,172.01,172.11,328254.0,171.4512,171.6104,171.1725,171.272,328254.0
2024-07-24 15:20:00,172.12,172.43,172.04,172.4,292100.0,171.282,171.5905,171.2024,171.5606,292100.0
2024-07-24 15:25:00,172.4,172.53,172.32,172.48,202855.0,171.5606,171.69,171.481,171.6402,202855.0
2024-07-24 15:30:00,172.49,173.05,172.36,172.95,318118.0,171.6502,172.2075,171.5208,172.1079,318118.0
2024-07-24 15:35:00,172.94,173.07,172.77,173.05,273482.0,172.098,172.2274,171.9288,172.2075,273482.0
2024-07-24 15:40:00,173.05,173.3,172.81,172.84,292543.0,172.2075,172.4562,171.9686,171.9985,292543.0
2024-07-24 15:45:00,172.83,173.11,172.59,173.02,305187.0,171.9885,172.2672,171.7497,172.1776,305187.0
2024-07-24 15:50:00,173.03,173.24,172.48,172.5,627232.0,172.1876,172.3965,171.6402,171.6601,627232.0
2024-07-24 15:55:00,172.49,172.73,172.23,172.56,1327373.0,171.6502,171.889,171.3914,171.7198,1327373.0
2024-07-25 09:30:00,172.52,173.42,172.18,172.76,1062681.0,171.68,172.5757,171.3417,171.9189,1062681.0
2024-07-25 09:35:00,172.79,172.98,171.47,171.54,442237.0,171.9487,172.1378,170.6351,170.7048,442237.0
2024-07-25 09:40:00,171.54,171.87,170.34,170.35,680304.0,170.7048,171.0332,169.5106,169.5206,680304.0
2024-07-25 09:45:00,170.33,170.78,170.05,170.27,518132.0,169.5007,169.9485,169.2221,169.441,518132.0
2024-07-25 09:50:00,170.25,170.32,169.35,169.54,626052.0,169.4211,169.4907,168.5255,168.7145,626052.0
2024-07-25 09:55:00,169.56,169.82,169.22,169.35,397111.0,168.7344,168.9932,168.3961,168.5255,397111.0
2024-07-25 10:00:00,169.34,169.43,168.78,168.99,859244.0,168.5155,168.6051,167.9582,168.1672,859244.0
2024-07-25 10:05:00,169.0,169.2,168.03,168.07,708387.0,168.1772,168.3762,167.2119,167.2517,708387.0
2024-07-25 10:10:00,168.1,168.46,167.66,168.4,758456.0,167.2816,167.6398,166.8437,167.5801,758456.0
2024-07-25 10:15:00,168.44,168.83,168.16,168.76,368316.0,167.6199,168.008,167.3413,167.9383,368316.0
2024-07-25 10:20:00,168.77,169.25,168.72,169.18,519818.0,167.9483,168.426,167.8985,168.3563,519818.0
2024-07-25 10:25:00,169.18,169.79,169.13,169.75,305413.0,168.3563,168.9633,168.3065,168.9235,305413.0
2024-07-25 10:30:00,169.74,170.33,169.67,170.28,390881.0,168.9136,169.5007,168.8439,169.4509,390881.0
2024-07-25 10:35:00,170.27,170.67,169.99,170.52,330781.0,169.441,169.839,169.1624,169.6898,330781.0
2024-07-25 10:40:00,170.51,171.09,170.46,171.07,411197.0,169.6798,170.257,169.6301,170.2371,411197.0
2024-07-25 10:45:00,171.08,171.98,171.0,171.84,489763.0,170.247,171.1427,170.1674,171.0033,489763.0
2024-07-25 10:50:00,171.84,172.28,171.54,171.95,447099.0,171.0033,171.4412,170.7048,171.1128,447099.0
2024-07-25 10:55:00,171.94,172.29,171.64,172.05,226738.0,171.1029,171.4512,170.8043,171.2123,226738.0
2024-07-25 11:00:00,172.06,172.3,171.73,171.85,257843.0,171.2223,171.4611,170.8939,171.0133,257843.0
2024-07-25 11:05:00,171.84,171.99,171.45,171.88,167760.0,171.0033,171.1526,170.6152,171.0432,167760.0
2024-07-25 11:10:00,171.9,172.55,171.88,172.48,198711.0,171.0631,171.7099,171.0432,171.6402,198711.0
2024-07-25 11:15:00,172.51,172.66,172.13,172.16,168098.0,171.6701,171.8194,171.2919,171.3218,168098.0
2024-07-25 11:20:00,172.17,172.2,171.73,172.05,221845.0,171.3317,171.3616,170.8939,171.2123,221845.0
2024-07-25 11:25:00,172.08,172.08,171.67,172.0,168167.0,171.2422,171.2422,170.8342,171.1626,168167.0
2024-07-25 11:30:00,172.01,172.13,171.68,171.82,138399.0,171.1725,171.2919,170.8441,170.9834,138399.0
2024-07-25 11:35:00,171.82,172.06,171.69,171.94,132871.0,170.9834,171.2223,170.8541,171.1029,132871.0
2024-07-25 11:40:00,171.93,171.93,171.16,171.5,147981.0,171.0929,171.0929,170.3267,170.665,147981.0
2024-07-25 11:45:00,171.5,171.72,171.34,171.57,108322.0,170.665,170.8839,170.5058,170.7347,108322.0
2024-07-25 11:50:00,171.58,172.04,171.57,172.02,148744.0,170.7446,171.2024,170.7347,171.1825,148744.0
2024-07-25 11:55:00,172.02,172.02,171.49,171.9,118560.0,171.1825,171.1825,170.655,171.0631,118560.0
2024-07-25 12:00:00,171.9,172.48,171.89,172.26,230470.0,171.0631,171.6402,171.0531,171.4213,230470.0
2024-07-25 12:05:00,172.24,172.27,171.54,171.88,177978.0,171.4014,171.4313,170.7048,171.0432,177978.0
2024-07-25 12:10:00,171.87,172.49,171.83,172.46,111877.0,171.0332,171.6502,170.9934,171.6203,111877.0
2024-07-25 12:15:00,172.45,172.64,172.36,172.58,113422.0,171.6104,171.7995,171.5208,171.7397,113422.0
2024-07-25 12:20:00,172.57,173.13,172.47,173.0,232043.0,171.7298,172.2871,171.6303,172.1577,232043.0
2024-07-25 12:25:00,172.99,173.05,172.7,172.83,133839.0,172.1477,172.2075,171.8592,171.9885,133839.0
2024-07-25 12:30:00,172.81,172.99,172.73,172.88,152841.0,171.9686,172.1477,171.889,172.0383,152841.0
2024-07-25 12:35:00,172.87,172.93,172.61,172.63,103125.0,172.0283,172.088,171.7696,171.7895,103125.0
2024-07-25 12:40:00,172.65,172.78,172.48,172.56,111487.0,171.8094,171.9388,171.6402,171.7198,111487.0
2024-07-25 12:45:00,172.56,172.66,172.36,172.49,129842.0,171.7198,171.8194,171.5208,171.6502,129842.0
2024-07-25 12:50:00,172.49,172.87,172.43,172.58,157255.0,171.6502,172.0283,171.5905,171.7397,157255.0
2024-07-25 12:55:00,172.58,172.98,172.4,172.82,126612.0,171.7397,172.1378,171.5606,171.9786,126612.0
2024-07-25 13:00:00,172.83,173.22,172.77,173.05,117238.0,171.9885,172.3766,171.9288,172.2075,117238.0
2024-07-25 13:05:00,173.04,173.25,172.96,173.23,111922.0,172.1975,172.4065,172.1179,172.3866,111922.0
2024-07-25 13:10:00,173.23,173.36,172.78,172.87,110796.0,172.3866,172.5159,171.9388,172.0283,110796.0
2024-07-25 13:15:00,172.87,172.9,172.58,172.72,127795.0,172.0283,172.0582,171.7397,171.8791,127795.0
2024-07-25 13:20:00,172.74,172.85,172.23,172.25,131198.0,171.899,172.0084,171.3914,171.4113,131198.0
2024-07-25 13:25:00,172.25,172.45,172.16,172.25,122754.0,171.4113,171.6104,171.3218,171.4113,122754.0
2024-07-25 13:30:00,172.26,172.43,172.13,172.34,72357.0,171.4213,171.5905,171.2919,171.5009,72357.0
2024-07-25 13:35:00,172.35,172.51,172.18,172.47,91712.0,171.5109,171.6701,171.3417,171.6303,91712.0
2024-07-25 13:40:00,172.49,172.64,172.42,172.57,81558.0,171.6502,171.7995,171.5805,171.7298,81558.0
2024-07-25 13:45:00,172.57,172.69,172.38,172.6,127972.0,171.7298,171.8492,171.5407,171.7596,127972.0
2024-07-25 13:50:00,172.59,172.64,172.28,172.31,90972.0,171.7497,171.7995,171.4412,171.4711,90972.0
2024-07-25 13:55:00,172.3,172.68,172.22,172.64,124533.0,171.4611,171.8393,171.3815,171.7995,124533.0
2024-07-25 14:00:00,172.64,172.75,170.47,170.63,1251728.0,171.7995,171.9089,169.64,169.7992,1251728.0
2024-07-25 14:05:00,170.63,170.78,169.56,169.73,1013615.0,169.7992,169.9485,168.7344,168.9036,1013615.0
2024-07-25 14:10:00,169.73,170.22,169.16,169.3,901421.0,168.9036,169.3912,168.3364,168.4757,901421.0
2024-07-25 14:15:00,169.26,169.36,168.39,168.78,929966.0,168.4359,168.5354,167.5701,167.9582,929966.0
2024-07-25 14:20:00,168.78,168.92,168.13,168.44,675351.0,167.9582,168.0976,167.3114,167.6199,675351.0
2024-07-25 14:25:00,168.44,168.99,168.38,168.62,659313.0,167.6199,168.1672,167.5602,167.799,659313.0
2024-07-25 14:30:00,168.66,169.5,168.62,169.47,466766.0,167.8388,168.6747,167.799,168.6449,466766.0
2024-07-25 14:35:00,169.45,169.46,168.96,169.04,292701.0,168.625,168.6349,168.1374,168.217,292701.0
2024-07-25 14:40:00,169.03,169.49,168.94,169.38,270460.0,168.207,168.6648,168.1175,168.5553,270460.0
2024-07-25 14:45:00,169.41,169.52,168.91,169.11,369557.0,168.5852,168.6946,168.0876,168.2866,369557.0
2024-07-25 14:50:00,169.14,169.35,168.75,168.87,243663.0,168.3165,168.5255,167.9284,168.0478,243663.0
2024-07-25 14:55:00,168.88,169.26,168.8,169.21,161963.0,168.0578,168.4359,167.9781,168.3862,161963.0
2024-07-25 15:00:00,169.21,169.43,169.0,169.18,151249.0,168.3862,168.6051,168.1772,168.3563,151249.0
2024-07-25 15:05:00,169.18,169.55,169.18,169.37,203111.0,168.3563,168.7245,168.3563,168.5454,203111.0
2024-07-25 15:10:00,169.37,169.37,168.9,169.01,241976.0,168.5454,168.5454,168.0777,168.1871,241976.0
2024-07-25 15:15:00,169.02,169.34,168.98,169.18,149583.0,168.1971,168.5155,168.1573,168.3563,149583.0
2024-07-25 15:20:00,169.17,169.65,169.08,169.55,214906.0,168.3463,168.824,168.2568,168.7245,214906.0
2024-07-25 15:25:00,169.54,170.21,169.52,170.04,294398.0,168.7145,169.3813,168.6946,169.2121,294398.0
2024-07-25 15:30:00,170.04,170.08,169.32,169.41,343005.0,169.2121,169.2519,168.4956,168.5852,343005.0
2024-07-25 15:35:00,169.42,169.52,168.85,169.07,257735.0,168.5951,168.6946,168.0279,168.2468,257735.0
2024-07-25 15:40:00,169.07,169.16,168.82,168.91,250060.0,168.2468,168.3364,167.998,168.0876,250060.0
2024-07-25 15:45:00,168.91,168.98,168.44,168.93,368589.0,168.0876,168.1573,167.6199,168.1075,368589.0
2024-07-25 15:50:00,168.92,168.92,167.82,167.98,656964.0,168.0976,168.0976,167.0029,167.1621,656964.0
2024-07-25 15:55:00,168.0,168.0,167.19,167.25,2283316.0,167.182,167.182,166.376,166.4357,2283316.0
2024-07-26 09:30:00,167.02,167.15,164.46,164.75,2414984.0,166.2068,166.3362,163.6593,163.9479,2414984.0
2024-07-26 09:35:00,164.76,165.5,164.71,165.35,1218952.0,163.9578,164.6942,163.9081,164.5449,1218952.0
2024-07-26 09:40:00,165.34,165.5,164.82,165.25,1024132.0,164.535,164.6942,164.0175,164.4454,1024132.0
2024-07-26 09:45:00,165.26,165.3,164.66,164.96,771294.0,164.4554,164.4952,163.8583,164.1568,771294.0
2024-07-26 09:50:00,164.96,165.15,164.07,164.09,874559.0,164.1568,164.3459,163.2712,163.2911,874559.0
2024-07-26 09:55:00,164.09,165.0,164.09,164.97,782707.0,163.2911,164.1966,163.2911,164.1668,782707.0
2024-07-26 10:00:00,164.9,165.16,164.6,164.61,930148.0,164.0971,164.3559,163.7986,163.8085,930148.0
2024-07-26 10:05:00,164.61,164.74,164.26,164.58,474545.0,163.8085,163.9379,163.4603,163.7787,474545.0
2024-07-26 10:10:00,164.59,165.23,164.58,164.86,677938.0,163.7886,164.4255,163.7787,164.0573,677938.0
2024-07-26 10:15:00,164.85,165.18,164.8,165.02,465111.0,164.0474,164.3758,163.9976,164.2166,465111.0
2024-07-26 10:20:00,165.02,165.86,164.88,165.68,683491.0,164.2166,165.0525,164.0772,164.8733,683491.0
2024-07-26 10:25:00,165.72,166.25,165.71,165.9,775077.0,164.9131,165.4406,164.9032,165.0923,775077.0
2024-07-26 10:30:00,165.9,166.04,165.47,165.83,459521.0,165.0923,165.2316,164.6644,165.0226,459521.0
2024-07-26 10:35:00,165.85,166.13,165.66,165.87,371039.0,165.0425,165.3211,164.8534,165.0624,371039.0
2024-07-26 10:40:00,165.89,166.79,165.71,166.31,534945.0,165.0823,165.9779,164.9032,165.5003,534945.0
2024-07-26 10:45:00,166.32,166.36,166.03,166.14,270677.0,165.5102,165.55,165.2216,165.3311,270677.0
2024-07-26 10:50:00,166.17,166.31,165.88,166.1,232280.0,165.361,165.5003,165.0724,165.2913,232280.0
2024-07-26 10:55:00,166.12,166.56,166.04,166.49,328180.0,165.3112,165.7491,165.2316,165.6794,328180.0
2024-07-26 11:00:00,166.48,166.61,166.26,166.61,333326.0,165.6694,165.7988,165.4505,165.7988,333326.0
2024-07-26 11:05:00,166.62,167.02,166.58,166.81,345719.0,165.8088,166.2068,165.769,165.9978,345719.0
2024-07-26 11:10:00,166.83,166.84,166.43,166.52,253581.0,166.0177,166.0277,165.6197,165.7092,253581.0
2024-07-26 11:15:00,166.52,166.6,166.3,166.37,231976.0,165.7092,165.7889,165.4903,165.56,231976.0
2024-07-26 11:20:00,166.36,166.38,166.07,166.28,238535.0,165.55,165.5699,165.2614,165.4704,238535.0
2024-07-26 11:25:00,166.28,166.34,165.95,166.17,239215.0,165.4704,165.5301,165.142,165.361,239215.0
2024-07-26 11:30:00,166.17,166.58,165.99,166.1,306594.0,165.361,165.769,165.1818,165.2913,306594.0
2024-07-26 11:35:00,166.1,166.39,165.83,166.2,150814.0,165.2913,165.5799,165.0226,165.3908,150814.0
2024-07-26 11:40:00,166.16,166.4,166.01,166.12,200367.0,165.351,165.5898,165.2017,165.3112,200367.0
2024-07-26 11:45:00,166.13,166.69,166.06,166.68,178944.0,165.3211,165.8784,165.2515,165.8685,178944.0
2024-07-26 11:50:00,166.67,166.9,166.45,166.65,198635.0,165.8585,166.0874,165.6396,165.8386,198635.0
2024-07-26 11:55:00,166.65,166.86,166.48,166.58,169811.0,165.8386,166.0476,165.6694,165.769,169811.0
2024-07-26 12:00:00,166.58,166.86,166.53,166.84,183419.0,165.769,166.0476,165.7192,166.0277,183419.0
2024-07-26 12:05:00,166.84,167.06,166.75,166.99,276182.0,166.0277,166.2466,165.9381,166.177,276182.0
2024-07-26 12:10:00,166.99,167.1,166.75,166.96,184697.0,166.177,166.2864,165.9381,166.1471,184697.0
2024-07-26 12:15:00,166.98,167.03,166.56,166.71,130806.0,166.167,166.2168,165.7491,165.8983,130806.0
2024-07-26 12:20:00,166.7,166.82,166.6,166.81,109908.0,165.8884,166.0078,165.7889,165.9978,109908.0
2024-07-26 12:25:00,166.81,166.99,166.76,166.81,144875.0,165.9978,166.177,165.9481,165.9978,144875.0
2024-07-26 12:30:00,166.82,167.25,166.81,167.17,193177.0,166.0078,166.4357,165.9978,166.3561,193177.0
2024-07-26 12:35:00,167.17,167.3,166.98,167.24,159168.0,166.3561,166.4854,166.167,166.4257,159168.0
2024-07-26 12:40:00,167.24,167.5,167.21,167.42,243391.0,166.4257,166.6845,166.3959,166.6049,243391.0
2024-07-26 12:45:00,167.43,167.8,167.36,167.79,367103.0,166.6148,166.983,166.5452,166.9731,367103.0
2024-07-26 12:50:00,167.78,167.92,167.66,167.74,232866.0,166.9631,167.1024,166.8437,166.9233,232866.0
2024-07-26 12:55:00,167.75,167.93,167.63,167.83,228603.0,166.9333,167.1124,166.8138,167.0129,228603.0
2024-07-26 13:00:00,167.84,168.0,167.71,167.98,166681.0,167.0228,167.182,166.8935,167.1621,166681.0
2024-07-26 13:05:00,167.98,168.09,167.37,167.38,274129.0,167.1621,167.2716,166.5551,166.5651,274129.0
2024-07-26 13:10:00,167.38,167.83,167.38,167.71,128382.0,166.5651,167.0129,166.5651,166.8935,128382.0
2024-07-26 13:15:00,167.7,167.94,167.5,167.64,209834.0,166.8835,167.1223,166.6845,166.8238,209834.0
2024-07-26 13:20:00,167.65,167.7,167.37,167.51,147606.0,166.8337,166.8835,166.5551,166.6944,147606.0
2024-07-26 13:25:00,167.51,167.82,167.51,167.66,115331.0,166.6944,167.0029,166.6944,166.8437,115331.0
2024-07-26 13:30:00,167.65,167.71,166.98,167.03,179250.0,166.8337,166.8935,166.167,166.2168,179250.0
2024-07-26 13:35:00,167.0,167.04,166.54,166.63,232857.0,166.1869,166.2267,165.7292,165.8187,232857.0
2024-07-26 13:40:00,166.67,166.88,166.46,166.81,143222.0,165.8585,166.0675,165.6495,165.9978,143222.0
2024-07-26 13:45:00,166.81,167.1,166.49,166.69,218782.0,165.9978,166.2864,165.6794,165.8784,218782.0
2024-07-26 13:50:00,166.66,167.21,166.49,167.18,188126.0,165.8486,166.3959,165.6794,166.366,188126.0
2024-07-26 13:55:00,167.16,167.21,166.9,167.09,141436.0,166.3461,166.3959,166.0874,166.2765,141436.0
2024-07-26 14:00:00,167.07,167.08,166.72,166.72,196352.0,166.2566,166.2665,165.9083,165.9083,196352.0
2024-07-26 14:05:00,166.72,167.03,166.4,167.01,258608.0,165.9083,166.2168,165.5898,166.1969,258608.0
2024-07-26 14:10:00,167.01,167.24,166.8,166.86,131264.0,166.1969,166.4257,165.9879,166.0476,131264.0
2024-07-26 14:15:00,166.87,167.11,166.8,166.8,104954.0,166.0575,166.2964,165.9879,165.9879,104954.0
2024-07-26 14:20:00,166.82,167.15,166.82,167.14,96033.0,166.0078,166.3362,166.0078,166.3262,96033.0
2024-07-26 14:25:00,167.13,167.14,166.74,166.77,141412.0,166.3163,166.3262,165.9282,165.958,141412.0
2024-07-26 14:30:00,166.78,167.13,166.74,167.08,102452.0,165.968,166.3163,165.9282,166.2665,102452.0
2024-07-26 14:35:00,167.08,167.09,166.79,166.97,99386.0,166.2665,166.2765,165.9779,166.1571,99386.0
2024-07-26 14:40:00,166.97,167.01,166.36,166.97,139923.0,166.1571,166.1969,165.55,166.1571,139923.0
2024-07-26 14:45:00,166.97,167.06,166.76,167.05,115124.0,166.1571,166.2466,165.9481,166.2367,115124.0
2024-07-26 14:50:00,167.06,167.12,166.66,166.74,89170.0,166.2466,166.3063,165.8486,165.9282,89170.0
2024-07-26 14:55:00,166.75,166.9,166.55,166.61,94998.0,165.9381,166.0874,165.7391,165.7988,94998.0
2024-07-26 15:00:00,166.61,166.78,166.46,166.77,127365.0,165.7988,165.968,165.6495,165.958,127365.0
2024-07-26 15:05:00,166.76,166.96,166.56,166.9,215728.0,165.9481,166.1471,165.7491,166.0874,215728.0
2024-07-26 15:10:00,166.9,166.96,166.7,166.9,191463.0,166.0874,166.1471,165.8884,166.0874,191463.0
2024-07-26 15:15:00,166.89,166.94,166.59,166.68,164819.0,166.0774,166.1272,165.7789,165.8685,164819.0
2024-07-26 15:20:00,166.68,166.86,166.63,166.83,183841.0,165.8685,166.0476,165.8187,166.0177,183841.0
2024-07-26 15:25:00,166.83,166.91,166.76,166.87,199451.0,166.0177,166.0973,165.9481,166.0575,199451.0
2024-07-26 15:30:00,166.88,166.88,166.0,166.11,311241.0,166.0675,166.0675,165.1918,165.3012,311241.0
2024-07-26 15:35:00,166.1,166.65,166.07,166.63,240784.0,165.2913,165.8386,165.2614,165.8187,240784.0
2024-07-26 15:40:00,166.63,167.3,166.62,167.29,291210.0,165.8187,166.4854,165.8088,166.4755,291210.0
2024-07-26 15:45:00,167.29,167.32,166.97,167.03,233528.0,166.4755,166.5054,166.1571,166.2168,233528.0
2024-07-26 15:50:00,167.04,167.2,166.48,166.52,400501.0,166.2267,166.3859,165.6694,165.7092,400501.0
2024-07-26 15:55:00,166.52,167.1,166.29,166.99,938796.0,165.7092,166.2864,165.4804,166.177,938796.0
2024-07-29 09:30:00,168.86,169.57,168.42,169.09,942710.0,168.0379,168.7444,167.6,168.2667,942710.0
2024-07-29 09:35:00,169.11,169.31,168.69,168.88,355338.0,168.2866,168.4857,167.8687,168.0578,355338.0
2024-07-29 09:40:00,168.86,169.44,168.52,169.37,256052.0,168.0379,168.615,167.6995,168.5454,256052.0
2024-07-29 09:45:00,169.39,169.53,169.21,169.5,312450.0,168.5653,168.7046,168.3862,168.6747,312450.0
2024-07-29 09:50:00,169.5,169.82,169.3,169.52,302988.0,168.6747,168.9932,168.4757,168.6946,302988.0
2024-07-29 09:55:00,169.54,169.89,169.22,169.88,188150.0,168.7145,169.0628,168.3961,169.0529,188150.0
2024-07-29 10:00:00,169.88,169.99,169.51,169.8,341685.0,169.0529,169.1624,168.6847,168.9733,341685.0
2024-07-29 10:05:00,169.81,170.15,169.31,169.37,279169.0,168.9832,169.3216,168.4857,168.5454,279169.0
2024-07-29 10:10:00,169.39,169.39,168.62,168.79,176923.0,168.5653,168.5653,167.799,167.9682,176923.0
2024-07-29 10:15:00,168.75,168.81,168.24,168.69,292011.0,167.9284,167.9881,167.4209,167.8687,292011.0
2024-07-29 10:20:00,168.7,169.28,168.65,169.28,155759.0,167.8786,168.4558,167.8289,168.4558,155759.0
2024-07-29 10:25:00,169.26,169.27,168.99,169.09,105651.0,168.4359,168.4459,168.1672,168.2667,105651.0
2024-07-29 10:30:00,169.08,169.24,168.8,168.96,134254.0,168.2568,168.416,167.9781,168.1374,134254.0
2024-07-29 10:35:00,168.98,169.29,168.93,169.19,125340.0,168.1573,168.4658,168.1075,168.3662,125340.0
2024-07-29 10:40:00,169.21,169.43,169.07,169.18,88556.0,168.3862,168.6051,168.2468,168.3563,88556.0
2024-07-29 10:45:00,169.19,169.43,168.9,168.97,147989.0,168.3662,168.6051,168.0777,168.1473,147989.0
2024-07-29 10:50:00,168.98,169.0,168.55,168.55,155901.0,168.1573,168.1772,167.7294,167.7294,155901.0
2024-07-29 10:55:00,168.55,168.98,168.55,168.63,129331.0,167.7294,168.1573,167.7294,167.809,129331.0
2024-07-29 11:00:00,168.63,168.75,168.39,168.5,93605.0,167.809,167.9284,167.5701,167.6796,93605.0
2024-07-29 11:05:00,168.52,168.87,168.48,168.55,111496.0,167.6995,168.0478,167.6597,167.7294,111496.0
2024-07-29 11:10:00,168.54,168.64,168.36,168.48,138704.0,167.7194,167.8189,167.5403,167.6597,138704.0
2024-07-29 11:15:00,168.51,168.6,168.25,168.43,114987.0,167.6896,167.7791,167.4308,167.6099,114987.0
2024-07-29 11:20:00,168.44,168.48,168.16,168.24,71801.0,167.6199,167.6597,167.3413,167.4209,71801.0
2024-07-29 11:25:00,168.26,168.66,168.23,168.59,104781.0,167.4408,167.8388,167.4109,167.7692,104781.0
2024-07-29 11:30:00,168.61,168.65,167.99,168.08,110202.0,167.7891,167.8289,167.1721,167.2617,110202.0
2024-07-29 11:35:00,168.09,168.3,168.04,168.09,82471.0,167.2716,167.4806,167.2218,167.2716,82471.0
2024-07-29 11:40:00,168.11,168.35,168.09,168.26,61991.0,167.2915,167.5303,167.2716,167.4408,61991.0
2024-07-29 11:45:00,168.25,168.79,168.23,168.7,100830.0,167.4308,167.9682,167.4109,167.8786,100830.0
2024-07-29 11:50:00,168.73,168.88,168.65,168.84,94680.0,167.9085,168.0578,167.8289,168.018,94680.0
2024-07-29 11:55:00,168.82,169.06,168.8,169.02,108449.0,167.998,168.2369,167.9781,168.1971,108449.0
2024-07-29 12:00:00,169.03,169.38,169.03,169.28,91623.0,168.207,168.5553,168.207,168.4558,91623.0
2024-07-29 12:05:00,169.29,169.56,169.29,169.51,159103.0,168.4658,168.7344,168.4658,168.6847,159103.0
2024-07-29 12:10:00,169.53,169.75,169.51,169.7,128409.0,168.7046,168.9235,168.6847,168.8738,128409.0
2024-07-29 12:15:00,169.68,169.89,169.49,169.83,146444.0,168.8539,169.0628,168.6648,169.0031,146444.0
2024-07-29 12:20:00,169.82,170.06,169.8,169.95,149319.0,168.9932,169.232,168.9733,169.1225,149319.0
2024-07-29 12:25:00,169.94,169.98,169.69,169.72,145035.0,169.1126,169.1524,168.8638,168.8937,145035.0
2024-07-29 12:30:00,169.72,170.03,169.72,169.97,104428.0,168.8937,169.2022,168.8937,169.1425,104428.0
2024-07-29 12:35:00,169.98,170.12,169.92,170.09,109101.0,169.1524,169.2917,169.0927,169.2619,109101.0
2024-07-29 12:40:00,170.08,170.24,169.82,169.9,98101.0,169.2519,169.4111,168.9932,169.0728,98101.0
2024-07-29 12:45:00,169.9,170.0,169.8,169.82,84107.0,169.0728,169.1723,168.9733,168.9932,84107.0
2024-07-29 12:50:00,169.84,170.03,169.6,170.02,98742.0,169.0131,169.2022,168.7743,169.1922,98742.0
2024-07-29 12:55:00,170.0,170.1,169.88,169.91,81990.0,169.1723,169.2718,169.0529,169.0827,81990.0
2024-07-29 13:00:00,169.93,170.26,169.91,170.26,86118.0,169.1026,169.431,169.0827,169.431,86118.0
2024-07-29 13:05:00,170.28,170.35,170.12,170.22,81843.0,169.4509,169.5206,169.2917,169.3912,81843.0
2024-07-29 13:10:00,170.24,170.43,170.22,170.23,77800.0,169.4111,169.6002,169.3912,169.4012,77800.0
2024-07-29 13:15:00,170.24,170.38,170.05,170.28,89179.0,169.4111,169.5505,169.2221,169.4509,89179.0
2024-07-29 13:20:00,170.29,170.29,169.98,170.13,63508.0,169.4609,169.4609,169.1524,169.3017,63508.0
2024-07-29 13:25:00,170.12,170.15,169.62,169.62,117941.0,169.2917,169.3216,168.7942,168.7942,117941.0
2024-07-29 13:30:00,169.64,169.85,169.54,169.75,79971.0,168.8141,169.023,168.7145,168.9235,79971.0
2024-07-29 13:35:00,169.77,170.09,169.77,170.07,77586.0,168.9434,169.2619,168.9434,169.242,77586.0
2024-07-29 13:40:00,170.07,170.18,170.02,170.08,75487.0,169.242,169.3514,169.1922,169.2519,75487.0
2024-07-29 13:45:00,170.09,170.27,170.09,170.14,88977.0,169.2619,169.441,169.2619,169.3116,88977.0
2024-07-29 13:50:00,170.13,170.17,169.97,170.02,66881.0,169.3017,169.3415,169.1425,169.1922,66881.0
2024-07-29 13:55:00,170.04,170.17,169.91,169.94,51544.0,169.2121,169.3415,169.0827,169.1126,51544.0
2024-07-29 14:00:00,169.95,169.95,169.69,169.82,92206.0,169.1225,169.1225,168.8638,168.9932,92206.0
2024-07-29 14:05:00,169.85,169.93,169.57,169.62,64681.0,169.023,169.1026,168.7444,168.7942,64681.0
2024-07-29 14:10:00,169.65,169.76,169.52,169.72,52145.0,168.824,168.9335,168.6946,168.8937,52145.0
2024-07-29 14:15:00,169.72,169.75,169.52,169.65,65881.0,168.8937,168.9235,168.6946,168.824,65881.0
2024-07-29 14:20:00,169.67,169.78,169.47,169.49,69597.0,168.8439,168.9534,168.6449,168.6648,69597.0
2024-07-29 14:25:00,169.49,169.6,169.37,169.39,112515.0,168.6648,168.7743,168.5454,168.5653,112515.0
2024-07-29 14:30:00,169.37,169.42,169.18,169.26,92752.0,168.5454,168.5951,168.3563,168.4359,92752.0
2024-07-29 14:35:00,169.28,169.33,169.11,169.11,67159.0,168.4558,168.5056,168.2866,168.2866,67159.0
2024-07-29 14:40:00,169.14,169.32,169.12,169.12,93256.0,168.3165,168.4956,168.2966,168.2966,93256.0
2024-07-29 14:45:00,169.14,169.16,168.89,169.08,89030.0,168.3165,168.3364,168.0677,168.2568,89030.0
2024-07-29 14:50:00,169.06,169.21,168.97,169.2,60525.0,168.2369,168.3862,168.1473,168.3762,60525.0
2024-07-29 14:55:00,169.19,169.4,169.16,169.36,69579.0,168.3662,168.5752,168.3364,168.5354,69579.0
2024-07-29 15:00:00,169.36,169.57,169.22,169.54,73902.0,168.5354,168.7444,168.3961,168.7145,73902.0
2024-07-29 15:05:00,169.53,169.62,169.33,169.34,55440.0,168.7046,168.7942,168.5056,168.5155,55440.0
2024-07-29 15:10:00,169.37,169.62,169.37,169.57,62984.0,168.5454,168.7942,168.5454,168.7444,62984.0
2024-07-29 15:15:00,169.56,169.64,169.37,169.59,83944.0,168.7344,168.8141,168.5454,168.7643,83944.0
2024-07-29 15:20:00,169.59,169.78,169.52,169.72,84041.0,168.7643,168.9534,168.6946,168.8937,84041.0
2024-07-29 15:25:00,169.72,169.78,169.59,169.65,96773.0,168.8937,168.9534,168.7643,168.824,96773.0
2024-07-29 15:30:00,169.66,169.87,169.62,169.83,117206.0,168.834,169.0429,168.7942,169.0031,117206.0
2024-07-29 15:35:00,169.82,170.04,169.74,170.03,218170.0,168.9932,169.2121,168.9136,169.2022,218170.0
2024-07-29 15:40:00,170.03,170.08,169.95,170.0,191764.0,169.2022,169.2519,169.1225,169.1723,191764.0
2024-07-29 15:45:00,170.0,170.08,169.58,169.67,226260.0,169.1723,169.2519,168.7543,168.8439,226260.0
2024-07-29 15:50:00,169.67,169.78,169.49,169.63,214550.0,168.8439,168.9534,168.6648,168.8041,214550.0
2024-07-29 15:55:00,169.6,169.64,169.29,169.51,613303.0,168.7743,168.8141,168.4658,168.6847,613303.0
2024-07-30 09:30:00,170.21,171.22,170.0,171.21,651366.0,169.3813,170.3864,169.1723,170.3764,651366.0
2024-07-30 09:35:00,171.19,171.23,170.59,170.98,285448.0,170.3565,170.3963,169.7594,170.1475,285448.0
2024-07-30 09:40:00,170.97,171.19,170.79,171.13,170168.0,170.1376,170.3565,169.9585,170.2968,170168.0
2024-07-30 09:45:00,171.15,171.22,169.88,169.95,190597.0,170.3167,170.3864,169.0529,169.1225,190597.0
2024-07-30 09:50:00,169.95,169.95,169.41,169.54,171197.0,169.1225,169.1225,168.5852,168.7145,171197.0
2024-07-30 09:55:00,169.55,170.01,169.39,169.97,121642.0,168.7245,169.1823,168.5653,169.1425,121642.0
2024-07-30 10:00:00,169.92,170.2,169.51,170.02,108994.0,169.0927,169.3713,168.6847,169.1922,108994.0
2024-07-30 10:05:00,170.04,170.4,169.92,170.06,117356.0,169.2121,169.5704,169.0927,169.232,117356.0
2024-07-30 10:10:00,170.03,170.34,169.87,170.24,122987.0,169.2022,169.5106,169.0429,169.4111,122987.0
2024-07-30 10:15:00,170.25,170.46,169.95,170.2,112089.0,169.4211,169.6301,169.1225,169.3713,112089.0
2024-07-30 10:20:00,170.22,170.45,170.0,170.24,92677.0,169.3912,169.6201,169.1723,169.4111,92677.0
2024-07-30 10:25:00,170.24,170.45,170.12,170.18,105635.0,169.4111,169.6201,169.2917,169.3514,105635.0
2024-07-30 10:30:00,170.19,170.19,169.87,169.87,136384.0,169.3614,169.3614,169.0429,169.0429,136384.0
2024-07-30 10:35:00,169.88,169.93,169.6,169.92,109790.0,169.0529,169.1026,168.7743,169.0927,109790.0
2024-07-30 10:40:00,169.93,170.02,169.65,169.97,88138.0,169.1026,169.1922,168.824,169.1425,88138.0
2024-07-30 10:45:00,169.97,170.19,169.85,170.06,126730.0,169.1425,169.3614,169.023,169.232,126730.0
2024-07-30 10:50:00,170.07,170.32,169.87,170.05,79207.0,169.242,169.4907,169.0429,169.2221,79207.0
2024-07-30 10:55:00,170.04,170.34,169.86,169.94,77426.0,169.2121,169.5106,169.033,169.1126,77426.0
2024-07-30 11:00:00,169.95,170.11,169.11,169.32,154876.0,169.1225,169.2818,168.2866,168.4956,154876.0
2024-07-30 11:05:00,169.31,169.57,169.12,169.38,124407.0,168.4857,168.7444,168.2966,168.5553,124407.0
2024-07-30 11:10:00,169.37,169.68,169.08,169.08,97789.0,168.5454,168.8539,168.2568,168.2568,97789.0
2024-07-30 11:15:00,169.1,169.46,169.1,169.34,114010.0,168.2767,168.6349,168.2767,168.5155,114010.0
2024-07-30 11:20:00,169.34,169.63,169.28,169.62,64072.0,168.5155,168.8041,168.4558,168.7942,64072.0
2024-07-30 11:25:00,169.62,169.8,169.47,169.55,159114.0,168.7942,168.9733,168.6449,168.7245,159114.0
2024-07-30 11:30:00,169.55,169.74,169.51,169.67,155331.0,168.7245,168.9136,168.6847,168.8439,155331.0
2024-07-30 11:35:00,169.68,169.77,169.32,169.36,209646.0,168.8539,168.9434,168.4956,168.5354,209646.0
2024-07-30 11:40:00,169.34,169.5,169.24,169.46,125025.0,168.5155,168.6747,168.416,168.6349,125025.0
2024-07-30 11:45:00,169.47,169.58,169.34,169.47,77393.0,168.6449,168.7543,168.5155,168.6449,77393.0
2024-07-30 11:50:00,169.47,169.64,169.43,169.58,90032.0,168.6449,168.8141,168.6051,168.7543,90032.0
2024-07-30 11:55:00,169.59,169.66,169.36,169.37,128587.0,168.7643,168.834,168.5354,168.5454,128587.0
2024-07-30 12:00:00,169.36,169.62,169.06,169.31,139832.0,168.5354,168.7942,168.2369,168.4857,139832.0
2024-07-30 12:05:00,169.34,169.61,169.26,169.55,114800.0,168.5155,168.7842,168.4359,168.7245,114800.0
2024-07-30 12:10:00,169.58,169.59,169.22,169.33,70986.0,168.7543,168.7643,168.3961,168.5056,70986.0
2024-07-30 12:15:00,169.32,169.37,169.03,169.26,79132.0,168.4956,168.5454,168.207,168.4359,79132.0
2024-07-30 12:20:00,169.27,169.32,169.05,169.11,72228.0,168.4459,168.4956,168.2269,168.2866,72228.0
2024-07-30 12:25:00,169.11,169.32,169.07,169.3,70819.0,168.2866,168.4956,168.2468,168.4757,70819.0
2024-07-30 12:30:00,169.29,169.29,168.92,169.1,138178.0,168.4658,168.4658,168.0976,168.2767,138178.0
2024-07-30 12:35:00,169.09,169.22,168.82,169.18,118607.0,168.2667,168.3961,167.998,168.3563,118607.0
2024-07-30 12:40:00,169.15,169.21,168.99,169.03,63489.0,168.3264,168.3862,168.1672,168.207,63489.0
2024-07-30 12:45:00,169.03,169.03,168.78,168.97,104063.0,168.207,168.207,167.9582,168.1473,104063.0
2024-07-30 12:50:00,168.99,169.11,168.78,168.8,96136.0,168.1672,168.2866,167.9582,167.9781,96136.0
2024-07-30 12:55:00,168.81,168.94,168.62,168.7,85837.0,167.9881,168.1175,167.799,167.8786,85837.0
2024-07-30 13:00:00,168.7,168.91,168.44,168.76,122939.0,167.8786,168.0876,167.6199,167.9383,122939.0
2024-07-30 13:05:00,168.75,168.98,168.72,168.89,77986.0,167.9284,168.1573,167.8985,168.0677,77986.0
2024-07-30 13:10:00,168.87,169.27,168.82,169.26,95738.0,168.0478,168.4459,167.998,168.4359,95738.0
2024-07-30 13:15:00,169.26,169.28,169.06,169.2,71871.0,168.4359,168.4558,168.2369,168.3762,71871.0
2024-07-30 13:20:00,169.22,169.4,169.16,169.21,84521.0,168.3961,168.5752,168.3364,168.3862,84521.0
2024-07-30 13:25:00,169.21,169.5,169.06,169.5,103702.0,168.3862,168.6747,168.2369,168.6747,103702.0
2024-07-30 13:30:00,169.5,169.5,169.28,169.41,82233.0,168.6747,168.6747,168.4558,168.5852,82233.0
2024-07-30 13:35:00,169.39,169.63,169.27,169.53,94319.0,168.5653,168.8041,168.4459,168.7046,94319.0
2024-07-30 13:40:00,169.54,169.71,169.4,169.69,90158.0,168.7145,168.8837,168.5752,168.8638,90158.0
2024-07-30 13:45:00,169.7,169.78,169.56,169.7,65787.0,168.8738,168.9534,168.7344,168.8738,65787.0
2024-07-30 13:50:00,169.68,169.84,169.62,169.75,77375.0,168.8539,169.0131,168.7942,168.9235,77375.0
2024-07-30 13:55:00,169.76,170.03,169.73,169.97,87082.0,168.9335,169.2022,168.9036,169.1425,87082.0
2024-07-30 14:00:00,169.98,170.05,169.7,169.78,76747.0,169.1524,169.2221,168.8738,168.9534,76747.0
2024-07-30 14:05:00,169.8,170.03,169.79,169.89,78135.0,168.9733,169.2022,168.9633,169.0628,78135.0
2024-07-30 14:10:00,169.89,170.12,169.89,170.02,87236.0,169.0628,169.2917,169.0628,169.1922,87236.0
2024-07-30 14:15:00,170.03,170.27,170.02,170.21,66824.0,169.2022,169.441,169.1922,169.3813,66824.0
2024-07-30 14:20:00,170.22,170.32,169.98,170.26,81436.0,169.3912,169.4907,169.1524,169.431,81436.0
2024-07-30 14:25:00,170.24,170.27,170.01,170.09,95549.0,169.4111,169.441,169.1823,169.2619,95549.0
2024-07-30 14:30:00,170.09,170.17,170.0,170.1,46720.0,169.2619,169.3415,169.1723,169.2718,46720.0
2024-07-30 14:35:00,170.09,170.24,170.03,170.14,53525.0,169.2619,169.4111,169.2022,169.3116,53525.0
2024-07-30 14:40:00,170.15,170.2,170.05,170.13,49022.0,169.3216,169.3713,169.2221,169.3017,49022.0
2024-07-30 14:45:00,170.14,170.16,169.84,169.95,55968.0,169.3116,169.3315,169.0131,169.1225,55968.0
2024-07-30 14:50:00,169.97,170.1,169.9,169.96,47902.0,169.1425,169.2718,169.0728,169.1325,47902.0
2024-07-30 14:55:00,169.98,170.06,169.78,170.06,45618.0,169.1524,169.232,168.9534,169.232,45618.0
2024-07-30 15:00:00,170.06,170.07,169.78,169.83,47957.0,169.232,169.242,168.9534,169.0031,47957.0
2024-07-30 15:05:00,169.85,170.05,169.85,169.88,41679.0,169.023,169.2221,169.023,169.0529,41679.0
2024-07-30 15:10:00,169.88,169.97,169.82,169.88,65611.0,169.0529,169.1425,168.9932,169.0529,65611.0
2024-07-30 15:15:00,169.88,170.25,169.88,170.23,94113.0,169.0529,169.4211,169.0529,169.4012,94113.0
2024-07-30 15:20:00,170.24,170.39,170.19,170.33,114627.0,169.4111,169.5604,169.3614,169.5007,114627.0
2024-07-30 15:25:00,170.32,170.43,170.21,170.3,124655.0,169.4907,169.6002,169.3813,169.4708,124655.0
2024-07-30 15:30:00,170.27,170.27,169.95,170.06,117020.0,169.441,169.441,169.1225,169.232,117020.0
2024-07-30 15:35:00,170.06,170.12,169.88,169.96,119620.0,169.232,169.2917,169.0529,169.1325,119620.0
2024-07-30 15:40:00,169.93,170.09,169.8,170.08,177444.0,169.1026,169.2619,168.9733,169.2519,177444.0
2024-07-30 15:45:00,170.09,170.73,169.85,170.56,239352.0,169.2619,169.8987,169.023,169.7296,239352.0
2024-07-30 15:50:00,170.57,170.75,170.29,170.54,344636.0,169.7395,169.9187,169.4609,169.7097,344636.0
2024-07-30 15:55:00,170.52,170.68,170.17,170.28,682678.0,169.6898,169.849,169.3415,169.4509,682678.0
2024-07-31 09:30:00,173.24,174.25,172.54,172.63,1100016.0,172.3965,173.4016,171.6999,171.7895,1100016.0
2024-07-31 09:35:00,172.67,172.98,171.9,171.98,341575.0,171.8293,172.1378,171.0631,171.1427,341575.0
2024-07-31 09:40:00,172.0,172.45,171.35,171.54,256474.0,171.1626,171.6104,170.5157,170.7048,256474.0
2024-07-31 09:45:00,171.56,171.83,171.26,171.79,173202.0,170.7247,170.9934,170.4262,170.9536,173202.0
2024-07-31 09:50:00,171.8,172.16,171.73,171.85,180268.0,170.9635,171.3218,170.8939,171.0133,180268.0
2024-07-31 09:55:00,171.84,172.32,171.81,172.28,149453.0,171.0033,171.481,170.9735,171.4412,149453.0
2024-07-31 10:00:00,172.28,172.31,171.8,172.0,148754.0,171.4412,171.4711,170.9635,171.1626,148754.0
2024-07-31 10:05:00,172.01,172.32,171.85,172.02,166974.0,171.1725,171.481,171.0133,171.1825,166974.0
2024-07-31 10:10:00,172.03,172.12,171.58,171.67,113928.0,171.1924,171.282,170.7446,170.8342,113928.0
2024-07-31 10:15:00,171.65,172.23,171.51,172.22,163241.0,170.8143,171.3914,170.675,171.3815,163241.0
2024-07-31 10:20:00,172.2,172.25,171.8,172.02,127580.0,171.3616,171.4113,170.9635,171.1825,127580.0
2024-07-31 10:25:00,172.05,172.28,171.75,172.0,93663.0,171.2123,171.4412,170.9138,171.1626,93663.0
2024-07-31 10:30:00,172.03,172.33,171.95,172.32,94865.0,171.1924,171.491,171.1128,171.481,94865.0
2024-07-31 10:35:00,172.35,172.56,172.25,172.39,111640.0,171.5109,171.7198,171.4113,171.5507,111640.0
2024-07-31 10:40:00,172.42,172.46,172.01,172.02,98869.0,171.5805,171.6203,171.1725,171.1825,98869.0
2024-07-31 10:45:00,172.04,172.19,171.78,171.85,118677.0,171.2024,171.3516,170.9436,171.0133,118677.0
2024-07-31 10:50:00,171.87,171.95,171.71,171.76,79825.0,171.0332,171.1128,170.874,170.9237,79825.0
2024-07-31 10:55:00,171.75,172.13,171.71,171.96,110760.0,170.9138,171.2919,170.874,171.1228,110760.0
2024-07-31 11:00:00,171.95,172.08,171.82,171.99,92881.0,171.1128,171.2422,170.9834,171.1526,92881.0
2024-07-31 11:05:00,172.0,172.13,171.78,171.81,68959.0,171.1626,171.2919,170.9436,170.9735,68959.0
2024-07-31 11:10:00,171.83,172.0,171.79,171.99,125730.0,170.9934,171.1626,170.9536,171.1526,125730.0
2024-07-31 11:15:00,171.94,172.1,171.79,171.83,88158.0,171.1029,171.2621,170.9536,170.9934,88158.0
2024-07-31 11:20:00,171.83,171.97,171.35,171.37,1298273.0,170.9934,171.1327,170.5157,170.5356,1298273.0
2024-07-31 11:25:00,171.39,171.66,171.32,171.59,141904.0,170.5555,170.8242,170.4859,170.7546,141904.0
2024-07-31 11:30:00,171.59,171.86,171.52,171.54,89887.0,170.7546,171.0232,170.6849,170.7048,89887.0
2024-07-31 11:35:00,171.52,171.57,171.24,171.24,66743.0,170.6849,170.7347,170.4063,170.4063,66743.0
2024-07-31 11:40:00,171.23,171.44,171.1,171.31,76825.0,170.3963,170.6053,170.2669,170.4759,76825.0
2024-07-31 11:45:00,171.31,171.41,171.21,171.4,75951.0,170.4759,170.5754,170.3764,170.5655,75951.0
2024-07-31 11:50:00,171.38,171.44,171.18,171.38,64600.0,170.5456,170.6053,170.3466,170.5456,64600.0
2024-07-31 11:55:00,171.34,171.45,171.14,171.35,90129.0,170.5058,170.6152,170.3068,170.5157,90129.0
2024-07-31 12:00:00,171.38,171.43,171.12,171.13,55387.0,170.5456,170.5953,170.2869,170.2968,55387.0
2024-07-31 12:05:00,171.15,171.29,171.0,171.14,51819.0,170.3167,170.456,170.1674,170.3068,51819.0
2024-07-31 12:10:00,171.15,171.25,171.03,171.18,68240.0,170.3167,170.4162,170.1973,170.3466,68240.0
2024-07-31 12:15:00,171.19,171.19,171.0,171.03,69712.0,170.3565,170.3565,170.1674,170.1973,69712.0
2024-07-31 12:20:00,171.06,171.07,170.53,170.53,126211.0,170.2271,170.2371,169.6997,169.6997,126211.0
2024-07-31 12:25:00,170.54,170.7,170.33,170.53,171646.0,169.7097,169.8689,169.5007,169.6997,171646.0
2024-07-31 12:30:00,170.53,170.94,170.4,170.93,83076.0,169.6997,170.1077,169.5704,170.0978,83076.0
2024-07-31 12:35:00,170.91,170.94,170.7,170.8,52933.0,170.0779,170.1077,169.8689,169.9684,52933.0
2024-07-31 12:40:00,170.8,170.96,170.6,170.94,62389.0,169.9684,170.1276,169.7694,170.1077,62389.0
2024-07-31 12:45:00,170.91,171.01,170.8,170.89,38398.0,170.0779,170.1774,169.9684,170.058,38398.0
2024-07-31 12:50:00,170.89,170.91,170.61,170.61,55459.0,170.058,170.0779,169.7793,169.7793,55459.0
2024-07-31 12:55:00,170.61,170.82,170.48,170.51,51307.0,169.7793,169.9883,169.65,169.6798,51307.0
2024-07-31 13:00:00,170.52,170.77,170.48,170.67,53006.0,169.6898,169.9386,169.65,169.839,53006.0
2024-07-31 13:05:00,170.67,170.81,170.6,170.62,62825.0,169.839,169.9784,169.7694,169.7893,62825.0
2024-07-31 13:10:00,170.63,170.74,170.54,170.64,70606.0,169.7992,169.9087,169.7097,169.8092,70606.0
2024-07-31 13:15:00,170.63,170.78,170.49,170.73,65571.0,169.7992,169.9485,169.6599,169.8987,65571.0
2024-07-31 13:20:00,170.69,170.81,170.48,170.48,66105.0,169.8589,169.9784,169.65,169.65,66105.0
2024-07-31 13:25:00,170.48,170.54,170.31,170.49,109911.0,169.65,169.7097,169.4808,169.6599,109911.0
2024-07-31 13:30:00,170.49,170.49,170.01,170.17,94138.0,169.6599,169.6599,169.1823,169.3415,94138.0
2024-07-31 13:35:00,170.17,170.56,170.16,170.5,89894.0,169.3415,169.7296,169.3315,169.6699,89894.0
2024-07-31 13:40:00,170.49,170.57,170.01,170.43,112193.0,169.6599,169.7395,169.1823,169.6002,112193.0
2024-07-31 13:45:00,170.41,170.51,170.31,170.43,66884.0,169.5803,169.6798,169.4808,169.6002,66884.0
2024-07-31 13:50:00,170.43,170.57,170.41,170.49,96297.0,169.6002,169.7395,169.5803,169.6599,96297.0
2024-07-31 13:55:00,170.48,170.65,170.33,170.61,176409.0,169.65,169.8191,169.5007,169.7793,176409.0
2024-07-31 14:00:00,170.68,170.93,170.34,170.91,103228.0,169.849,170.0978,169.5106,170.0779,103228.0
2024-07-31 14:05:00,170.88,171.24,170.74,170.84,110427.0,170.048,170.4063,169.9087,170.0082,110427.0
2024-07-31 14:10:00,170.87,171.07,170.69,170.96,73351.0,170.0381,170.2371,169.8589,170.1276,73351.0
2024-07-31 14:15:00,170.97,171.18,170.96,171.16,59226.0,170.1376,170.3466,170.1276,170.3267,59226.0
2024-07-31 14:20:00,171.15,171.23,170.98,171.22,88226.0,170.3167,170.3963,170.1475,170.3864,88226.0
2024-07-31 14:25:00,171.2,171.21,171.01,171.14,88909.0,170.3665,170.3764,170.1774,170.3068,88909.0
2024-07-31 14:30:00,171.16,171.56,171.16,171.42,93711.0,170.3267,170.7247,170.3267,170.5854,93711.0
2024-07-31 14:35:00,171.4,171.42,170.7,171.13,114284.0,170.5655,170.5854,169.8689,170.2968,114284.0
2024-07-31 14:40:00,171.14,171.44,171.06,171.44,72208.0,170.3068,170.6053,170.2271,170.6053,72208.0
2024-07-31 14:45:00,171.42,171.59,171.31,171.57,94554.0,170.5854,170.7546,170.4759,170.7347,94554.0
2024-07-31 14:50:00,171.59,171.62,171.19,171.33,98278.0,170.7546,170.7844,170.3565,170.4958,98278.0
2024-07-31 14:55:00,171.35,171.41,171.19,171.26,92494.0,170.5157,170.5754,170.3565,170.4262,92494.0
2024-07-31 15:00:00,171.3,171.53,171.01,171.03,85460.0,170.466,170.6949,170.1774,170.1973,85460.0
2024-07-31 15:05:00,171.01,171.46,170.99,171.22,108812.0,170.1774,170.6252,170.1575,170.3864,108812.0
2024-07-31 15:10:00,171.22,171.49,171.1,171.38,118429.0,170.3864,170.655,170.2669,170.5456,118429.0
2024-07-31 15:15:00,171.41,171.81,170.87,170.91,217169.0,170.5754,170.9735,170.0381,170.0779,217169.0
2024-07-31 15:20:00,170.91,171.36,170.85,170.92,209779.0,170.0779,170.5257,170.0182,170.0878,209779.0
2024-07-31 15:25:00,170.91,171.14,170.51,170.66,210933.0,170.0779,170.3068,169.6798,169.8291,210933.0
2024-07-31 15:30:00,170.69,171.03,170.5,170.91,184836.0,169.8589,170.1973,169.6699,170.0779,184836.0
2024-07-31 15:35:00,170.92,171.26,170.78,171.04,165376.0,170.0878,170.4262,169.9485,170.2072,165376.0
2024-07-31 15:40:00,171.04,171.66,171.03,171.58,198616.0,170.2072,170.8242,170.1973,170.7446,198616.0
2024-07-31 15:45:00,171.56,171.63,170.9,171.06,338356.0,170.7247,170.7944,170.0679,170.2271,338356.0
2024-07-31 15:50:00,171.05,171.45,170.64,171.33,587180.0,170.2172,170.6152,169.8092,170.4958,587180.0
2024-07-31 15:55:00,171.37,171.92,171.35,171.52,1302486.0,170.5356,171.083,170.5157,170.6849,1302486.0
2024-08-01 09:30:00,170.15,171.11,170.15,170.84,855919.0,169.3216,170.2769,169.3216,170.0082,855919.0
2024-08-01 09:35:00,170.84,171.92,170.48,171.49,422405.0,170.0082,171.083,169.65,170.655,422405.0
2024-08-01 09:40:00,171.48,172.93,171.4,172.83,332157.0,170.6451,172.088,170.5655,171.9885,332157.0
2024-08-01 09:45:00,172.84,173.74,172.71,173.62,404067.0,171.9985,172.8941,171.8691,172.7747,404067.0
2024-08-01 09:50:00,173.62,173.69,172.94,173.64,316099.0,172.7747,172.8443,172.098,172.7946,316099.0
2024-08-01 09:55:00,173.66,174.05,173.37,173.81,340462.0,172.8145,173.2026,172.5259,172.9638,340462.0
2024-08-01 10:00:00,173.78,174.03,173.51,173.78,245329.0,172.9339,173.1827,172.6652,172.9339,245329.0
2024-08-01 10:05:00,173.79,173.94,173.31,173.68,270768.0,172.9439,173.0931,172.4662,172.8344,270768.0
2024-08-01 10:10:00,173.66,173.93,173.28,173.6,161228.0,172.8145,173.0832,172.4363,172.7548,161228.0
2024-08-01 10:15:00,173.59,173.64,172.95,173.09,244008.0,172.7448,172.7946,172.1079,172.2473,244008.0
2024-08-01 10:20:00,173.06,173.37,172.84,173.2,203573.0,172.2174,172.5259,171.9985,172.3567,203573.0
2024-08-01 10:25:00,173.23,173.52,172.9,172.9,180163.0,172.3866,172.6752,172.0582,172.0582,180163.0
2024-08-01 10:30:00,172.9,173.18,172.73,173.18,144374.0,172.0582,172.3368,171.889,172.3368,144374.0
2024-08-01 10:35:00,173.19,173.19,172.65,172.84,173093.0,172.3468,172.3468,171.8094,171.9985,173093.0
2024-08-01 10:40:00,172.84,172.89,172.14,172.27,161331.0,171.9985,172.0482,171.3019,171.4313,161331.0
2024-08-01 10:45:00,172.27,172.3,171.85,172.02,182873.0,171.4313,171.4611,171.0133,171.1825,182873.0
2024-08-01 10:50:00,172.02,172.54,172.02,172.31,175515.0,171.1825,171.6999,171.1825,171.4711,175515.0
2024-08-01 10:55:00,172.33,172.48,172.17,172.4,221284.0,171.491,171.6402,171.3317,171.5606,221284.0
2024-08-01 11:00:00,172.37,172.6,171.56,171.56,290268.0,171.5308,171.7596,170.7247,170.7247,290268.0
2024-08-01 11:05:00,171.59,171.79,171.11,171.17,209280.0,170.7546,170.9536,170.2769,170.3366,209280.0
2024-08-01 11:10:00,171.17,171.57,171.13,171.44,176344.0,170.3366,170.7347,170.2968,170.6053,176344.0
2024-08-01 11:15:00,171.42,171.63,171.14,171.25,176158.0,170.5854,170.7944,170.3068,170.4162,176158.0
2024-08-01 11:20:00,171.23,171.57,171.15,171.25,136315.0,170.3963,170.7347,170.3167,170.4162,136315.0
2024-08-01 11:25:00,171.23,171.52,171.17,171.21,115292.0,170.3963,170.6849,170.3366,170.3764,115292.0
2024-08-01 11:30:00,171.2,171.36,170.98,171.02,143510.0,170.3665,170.5257,170.1475,170.1873,143510.0
2024-08-01 11:35:00,171.03,171.17,170.82,171.07,131252.0,170.1973,170.3366,169.9883,170.2371,131252.0
2024-08-01 11:40:00,171.06,171.08,170.43,170.43,155637.0,170.2271,170.247,169.6002,169.6002,155637.0
2024-08-01 11:45:00,170.42,170.78,170.33,170.65,192140.0,169.5903,169.9485,169.5007,169.8191,192140.0
2024-08-01 11:50:00,170.61,170.9,170.54,170.64,109859.0,169.7793,170.0679,169.7097,169.8092,109859.0
2024-08-01 11:55:00,170.62,170.76,170.22,170.25,142259.0,169.7893,169.9286,169.3912,169.4211,142259.0
2024-08-01 12:00:00,170.25,170.6,170.17,170.46,101162.0,169.4211,169.7694,169.3415,169.6301,101162.0
2024-08-01 12:05:00,170.44,170.9,170.4,170.6,134696.0,169.6102,170.0679,169.5704,169.7694,134696.0
2024-08-01 12:10:00,170.6,170.71,170.52,170.65,122234.0,169.7694,169.8788,169.6898,169.8191,122234.0
2024-08-01 12:15:00,170.65,171.0,170.58,170.67,153725.0,169.8191,170.1674,169.7495,169.839,153725.0
2024-08-01 12:20:00,170.67,170.89,170.42,170.43,138574.0,169.839,170.058,169.5903,169.6002,138574.0
2024-08-01 12:25:00,170.44,170.58,170.16,170.47,89344.0,169.6102,169.7495,169.3315,169.64,89344.0
2024-08-01 12:30:00,170.46,170.55,170.31,170.31,109075.0,169.6301,169.7196,169.4808,169.4808,109075.0
2024-08-01 12:35:00,170.32,170.59,170.08,170.09,103044.0,169.4907,169.7594,169.2519,169.2619,103044.0
2024-08-01 12:40:00,170.08,170.22,169.93,170.16,109224.0,169.2519,169.3912,169.1026,169.3315,109224.0
2024-08-01 12:45:00,170.14,170.51,170.09,170.36,78312.0,169.3116,169.6798,169.2619,169.5306,78312.0
2024-08-01 12:50:00,170.36,170.39,170.07,170.37,100826.0,169.5306,169.5604,169.242,169.5405,100826.0
2024-08-01 12:55:00,170.38,170.48,169.98,170.01,89169.0,169.5505,169.65,169.1524,169.1823,89169.0
2024-08-01 13:00:00,170.04,170.24,169.97,170.03,86909.0,169.2121,169.4111,169.1425,169.2022,86909.0
2024-08-01 13:05:00,170.04,170.07,169.72,169.94,102918.0,169.2121,169.242,168.8937,169.1126,102918.0
2024-08-01 13:10:00,169.98,170.01,169.75,169.77,64096.0,169.1524,169.1823,168.9235,168.9434,64096.0
2024-08-01 13:15:00,169.78,169.89,169.63,169.71,66371.0,168.9534,169.0628,168.8041,168.8837,66371.0
2024-08-01 13:20:00,169.7,170.02,169.68,169.94,68765.0,168.8738,169.1922,168.8539,169.1126,68765.0
2024-08-01 13:25:00,169.97,170.05,169.82,169.89,87716.0,169.1425,169.2221,168.9932,169.0628,87716.0
2024-08-01 13:30:00,169.9,169.98,169.81,169.88,84797.0,169.0728,169.1524,168.9832,169.0529,84797.0
2024-08-01 13:35:00,169.89,170.0,169.53,169.56,96974.0,169.0628,169.1723,168.7046,168.7344,96974.0
2024-08-01 13:40:00,169.57,169.69,169.43,169.55,118103.0,168.7444,168.8638,168.6051,168.7245,118103.0
2024-08-01 13:45:00,169.56,169.62,169.31,169.42,131555.0,168.7344,168.7942,168.4857,168.5951,131555.0
2024-08-01 13:50:00,169.41,169.69,169.17,169.68,104554.0,168.5852,168.8638,168.3463,168.8539,104554.0
2024-08-01 13:55:00,169.68,170.07,169.43,170.02,97367.0,168.8539,169.242,168.6051,169.1922,97367.0
2024-08-01 14:00:00,170.01,170.15,169.49,169.49,87217.0,169.1823,169.3216,168.6648,168.6648,87217.0
2024-08-01 14:05:00,169.5,169.63,169.4,169.47,80789.0,168.6747,168.8041,168.5752,168.6449,80789.0
2024-08-01 14:10:00,169.48,169.66,169.21,169.28,88137.0,168.6548,168.834,168.3862,168.4558,88137.0
2024-08-01 14:15:00,169.28,169.28,168.96,169.13,106624.0,168.4558,168.4558,168.1374,168.3065,106624.0
2024-08-01 14:20:00,169.13,169.46,169.13,169.25,95053.0,168.3065,168.6349,168.3065,168.426,95053.0
2024-08-01 14:25:00,169.26,169.27,168.99,169.09,89224.0,168.4359,168.4459,168.1672,168.2667,89224.0
2024-08-01 14:30:00,169.09,169.19,168.88,169.12,84197.0,168.2667,168.3662,168.0578,168.2966,84197.0
2024-08-01 14:35:00,169.13,169.24,168.91,169.06,71015.0,168.3065,168.416,168.0876,168.2369,71015.0
2024-08-01 14:40:00,169.06,169.35,169.04,169.08,74432.0,168.2369,168.5255,168.217,168.2568,74432.0
2024-08-01 14:45:00,169.09,169.3,169.01,169.05,85531.0,168.2667,168.4757,168.1871,168.2269,85531.0
2024-08-01 14:50:00,169.05,169.35,169.05,169.08,62026.0,168.2269,168.5255,168.2269,168.2568,62026.0
2024-08-01 14:55:00,169.08,169.45,169.08,169.31,134225.0,168.2568,168.625,168.2568,168.4857,134225.0
2024-08-01 15:00:00,169.32,169.51,169.16,169.37,93841.0,168.4956,168.6847,168.3364,168.5454,93841.0
2024-08-01 15:05:00,169.37,169.38,169.03,169.2,101981.0,168.5454,168.5553,168.207,168.3762,101981.0
2024-08-01 15:10:00,169.2,169.55,169.13,169.27,115161.0,168.3762,168.7245,168.3065,168.4459,115161.0
2024-08-01 15:15:00,169.27,169.56,169.13,169.48,103058.0,168.4459,168.7344,168.3065,168.6548,103058.0
2024-08-01 15:20:00,169.49,169.63,169.29,169.57,101253.0,168.6648,168.8041,168.4658,168.7444,101253.0
2024-08-01 15:25:00,169.57,169.83,169.44,169.71,158035.0,168.7444,169.0031,168.615,168.8837,158035.0
2024-08-01 15:30:00,169.69,169.95,169.5,169.55,152101.0,168.8638,169.1225,168.6747,168.7245,152101.0
2024-08-01 15:35:00,169.55,170.07,169.55,170.01,207491.0,168.7245,169.242,168.7245,169.1823,207491.0
2024-08-01 15:40:00,170.01,170.01,169.61,169.75,137104.0,169.1823,169.1823,168.7842,168.9235,137104.0
2024-08-01 15:45:00,169.76,170.33,169.75,170.18,254825.0,168.9335,169.5007,168.9235,169.3514,254825.0
2024-08-01 15:50:00,170.19,170.63,169.81,170.0,342357.0,169.3614,169.7992,168.9832,169.1723,342357.0
2024-08-01 15:55:00,170.1,170.79,170.02,170.77,827000.0,169.2718,169.9585,169.1922,169.9386,827000.0
2024-08-02 09:30:00,166.44,167.54,166.23,166.88,1148599.0,165.6296,166.7243,165.4207,166.0675,1148599.0
2024-08-02 09:35:00,166.94,168.51,166.93,168.1,462364.0,166.1272,167.6896,166.1173,167.2816,462364.0
2024-08-02 09:40:00,168.09,168.48,167.6,167.74,349641.0,167.2716,167.6597,166.784,166.9233,349641.0
2024-08-02 09:45:00,167.71,168.13,167.46,167.75,297063.0,166.8935,167.3114,166.6447,166.9333,297063.0
2024-08-02 09:50:00,167.76,167.91,167.06,167.12,331809.0,166.9432,167.0925,166.2466,166.3063,331809.0
2024-08-02 09:55:00,167.11,167.57,166.96,167.18,279389.0,166.2964,166.7541,166.1471,166.366,279389.0
2024-08-02 10:00:00,167.19,167.52,166.57,166.59,289692.0,166.376,166.7044,165.759,165.7789,289692.0
2024-08-02 10:05:00,166.6,166.64,165.44,165.66,531489.0,165.7889,165.8287,164.6345,164.8534,531489.0
2024-08-02 10:10:00,165.63,165.65,164.71,164.82,437537.0,164.8236,164.8435,163.9081,164.0175,437537.0
2024-08-02 10:15:00,164.81,165.18,164.67,164.84,408000.0,164.0076,164.3758,163.8683,164.0374,408000.0
2024-08-02 10:20:00,164.84,165.4,164.74,165.25,199337.0,164.0374,164.5947,163.9379,164.4454,199337.0
2024-08-02 10:25:00,165.24,165.46,165.09,165.12,265118.0,164.4355,164.6544,164.2862,164.3161,265118.0
2024-08-02 10:30:00,165.11,165.48,165.08,165.33,137347.0,164.3061,164.6743,164.2763,164.525,137347.0
2024-08-02 10:35:00,165.35,165.4,164.83,164.83,119331.0,164.5449,164.5947,164.0275,164.0275,119331.0
2024-08-02 10:40:00,164.86,165.37,164.81,165.21,142606.0,164.0573,164.5648,164.0076,164.4056,142606.0
2024-08-02 10:45:00,165.2,166.13,165.18,166.02,261845.0,164.3957,165.3211,164.3758,165.2117,261845.0
2024-08-02 10:50:00,166.03,166.07,165.41,165.55,294170.0,165.2216,165.2614,164.6047,164.744,294170.0
2024-08-02 10:55:00,165.58,165.77,165.45,165.53,111762.0,164.7738,164.9629,164.6445,164.7241,111762.0
2024-08-02 11:00:00,165.54,165.81,165.45,165.5,157797.0,164.734,165.0027,164.6445,164.6942,157797.0
2024-08-02 11:05:00,165.53,165.77,165.32,165.68,138943.0,164.7241,164.9629,164.5151,164.8733,138943.0
2024-08-02 11:10:00,165.69,166.1,165.63,165.72,169229.0,164.8833,165.2913,164.8236,164.9131,169229.0
2024-08-02 11:15:00,165.73,166.04,165.58,165.81,164160.0,164.9231,165.2316,164.7738,165.0027,164160.0
2024-08-02 11:20:00,165.82,166.15,165.65,166.11,339545.0,165.0127,165.341,164.8435,165.3012,339545.0
2024-08-02 11:25:00,166.12,166.59,165.95,166.33,177020.0,165.3112,165.7789,165.142,165.5202,177020.0
2024-08-02 11:30:00,166.31,166.49,166.11,166.12,178326.0,165.5003,165.6794,165.3012,165.3112,178326.0
2024-08-02 11:35:00,166.12,166.74,166.08,166.56,169825.0,165.3112,165.9282,165.2714,165.7491,169825.0
2024-08-02 11:40:00,166.56,166.94,166.47,166.81,197062.0,165.7491,166.1272,165.6595,165.9978,197062.0
2024-08-02 11:45:00,166.81,166.89,166.29,166.38,239881.0,165.9978,166.0774,165.4804,165.5699,239881.0
2024-08-02 11:50:00,166.38,166.86,166.34,166.56,91007.0,165.5699,166.0476,165.5301,165.7491,91007.0
2024-08-02 11:55:00,166.56,167.03,166.56,166.69,93954.0,165.7491,166.2168,165.7491,165.8784,93954.0
2024-08-02 12:00:00,166.69,166.95,166.6,166.93,136768.0,165.8784,166.1372,165.7889,166.1173,136768.0
2024-08-02 12:05:00,166.89,167.07,166.44,166.44,87444.0,166.0774,166.2566,165.6296,165.6296,87444.0
2024-08-02 12:10:00,166.47,166.5,166.02,166.25,121252.0,165.6595,165.6893,165.2117,165.4406,121252.0
2024-08-02 12:15:00,166.23,166.34,165.88,166.16,188319.0,165.4207,165.5301,165.0724,165.351,188319.0
2024-08-02 12:20:00,166.16,166.23,165.78,165.8,203108.0,165.351,165.4207,164.9729,164.9928,203108.0
2024-08-02 12:25:00,165.8,165.93,165.54,165.55,167669.0,164.9928,165.1221,164.734,164.744,167669.0
2024-08-02 12:30:00,165.54,165.67,165.24,165.35,312461.0,164.734,164.8634,164.4355,164.5449,312461.0
2024-08-02 12:35:00,165.36,165.41,165.05,165.35,216020.0,164.5549,164.6047,164.2464,164.5449,216020.0
2024-08-02 12:40:00,165.32,165.86,165.31,165.5,158518.0,164.5151,165.0525,164.5051,164.6942,158518.0
2024-08-02 12:45:00,165.49,165.59,165.2,165.38,115429.0,164.6843,164.7838,164.3957,164.5748,115429.0
2024-08-02 12:50:00,165.39,165.4,165.07,165.17,118114.0,164.5847,164.5947,164.2663,164.3658,118114.0
2024-08-02 12:55:00,165.16,165.37,164.97,165.21,115199.0,164.3559,164.5648,164.1668,164.4056,115199.0
2024-08-02 13:00:00,165.19,165.4,164.98,165.36,123425.0,164.3857,164.5947,164.1767,164.5549,123425.0
2024-08-02 13:05:00,165.37,165.7,165.33,165.46,167518.0,164.5648,164.8932,164.525,164.6544,167518.0
2024-08-02 13:10:00,165.44,165.64,165.17,165.59,103459.0,164.6345,164.8335,164.3658,164.7838,103459.0
2024-08-02 13:15:00,165.57,165.71,165.24,165.34,125293.0,164.7639,164.9032,164.4355,164.535,125293.0
2024-08-02 13:20:00,165.36,165.46,165.2,165.28,100308.0,164.5549,164.6544,164.3957,164.4753,100308.0
2024-08-02 13:25:00,165.27,165.54,165.19,165.38,112324.0,164.4653,164.734,164.3857,164.5748,112324.0
2024-08-02 13:30:00,165.36,165.49,165.2,165.38,101794.0,164.5549,164.6843,164.3957,164.5748,101794.0
2024-08-02 13:35:00,165.41,165.51,165.26,165.36,99795.0,164.6047,164.7042,164.4554,164.5549,99795.0
2024-08-02 13:40:00,165.36,165.57,165.24,165.37,75772.0,164.5549,164.7639,164.4355,164.5648,75772.0
2024-08-02 13:45:00,165.38,165.56,165.22,165.25,107467.0,164.5748,164.7539,164.4156,164.4454,107467.0
2024-08-02 13:50:00,165.25,165.45,165.15,165.2,82467.0,164.4454,164.6445,164.3459,164.3957,82467.0
2024-08-02 13:55:00,165.21,165.48,165.2,165.47,118527.0,164.4056,164.6743,164.3957,164.6644,118527.0
2024-08-02 14:00:00,165.47,165.47,165.12,165.12,80562.0,164.6644,164.6644,164.3161,164.3161,80562.0
2024-08-02 14:05:00,165.14,165.39,165.12,165.19,87542.0,164.336,164.5847,164.3161,164.3857,87542.0
2024-08-02 14:10:00,165.17,165.38,165.12,165.3,86739.0,164.3658,164.5748,164.3161,164.4952,86739.0
2024-08-02 14:15:00,165.29,165.33,164.88,164.89,201353.0,164.4852,164.525,164.0772,164.0872,201353.0
2024-08-02 14:20:00,164.9,165.33,164.86,165.31,224885.0,164.0971,164.525,164.0573,164.5051,224885.0
2024-08-02 14:25:00,165.31,165.45,165.1,165.45,179040.0,164.5051,164.6445,164.2962,164.6445,179040.0
2024-08-02 14:30:00,165.45,165.79,165.29,165.6,174090.0,164.6445,164.9828,164.4852,164.7937,174090.0
2024-08-02 14:35:00,165.59,165.61,165.26,165.53,109769.0,164.7838,164.8037,164.4554,164.7241,109769.0
2024-08-02 14:40:00,165.54,165.79,165.51,165.52,117444.0,164.734,164.9828,164.7042,164.7141,117444.0
2024-08-02 14:45:00,165.52,165.93,165.43,165.63,101323.0,164.7141,165.1221,164.6246,164.8236,101323.0
2024-08-02 14:50:00,165.69,165.87,165.63,165.84,104407.0,164.8833,165.0624,164.8236,165.0326,104407.0
2024-08-02 14:55:00,165.82,165.9,165.52,165.66,172461.0,165.0127,165.0923,164.7141,164.8534,172461.0
2024-08-02 15:00:00,165.68,165.91,165.63,165.73,112299.0,164.8733,165.1022,164.8236,164.9231,112299.0
2024-08-02 15:05:00,165.75,165.86,165.53,165.76,140196.0,164.943,165.0525,164.7241,164.9529,140196.0
2024-08-02 15:10:00,165.77,166.18,165.67,166.13,135648.0,164.9629,165.3709,164.8634,165.3211,135648.0
2024-08-02 15:15:00,166.13,166.28,166.01,166.15,133914.0,165.3211,165.4704,165.2017,165.341,133914.0
2024-08-02 15:20:00,166.16,166.33,166.06,166.2,159799.0,165.351,165.5202,165.2515,165.3908,159799.0
2024-08-02 15:25:00,166.21,166.46,166.09,166.39,168778.0,165.4008,165.6495,165.2813,165.5799,168778.0
2024-08-02 15:30:00,166.38,166.66,166.34,166.44,187611.0,165.5699,165.8486,165.5301,165.6296,187611.0
2024-08-02 15:35:00,166.45,166.53,166.04,166.05,233842.0,165.6396,165.7192,165.2316,165.2415,233842.0
2024-08-02 15:40:00,166.05,166.13,165.74,166.09,289107.0,165.2415,165.3211,164.933,165.2813,289107.0
2024-08-02 15:45:00,166.09,166.37,165.85,165.96,348457.0,165.2813,165.56,165.0425,165.152,348457.0
2024-08-02 15:50:00,165.95,166.37,165.5,166.37,562129.0,165.142,165.56,164.6942,165.56,562129.0
2024-08-02 15:55:00,166.38,166.77,166.36,166.68,1194588.0,165.5699,165.958,165.55,165.8685,1194588.0
2024-08-05 09:30:00,155.42,159.86,154.93,158.92,3334380.0,154.6633,159.0817,154.1757,158.1463,3334380.0
2024-08-05 09:35:00,158.92,160.42,158.37,160.21,1087505.0,158.1463,159.6389,157.5989,159.43,1087505.0
2024-08-05 09:40:00,160.22,161.23,159.9,160.7,893083.0,159.4399,160.445,159.1215,159.9176,893083.0
2024-08-05 09:45:00,160.69,162.34,160.62,162.1,874515.0,159.9076,161.5496,159.838,161.3108,874515.0
2024-08-05 09:50:00,162.07,162.15,160.91,161.28,725885.0,161.2809,161.3605,160.1266,160.4948,725885.0
2024-08-05 09:55:00,161.3,161.56,160.48,160.48,647418.0,160.5147,160.7734,159.6987,159.6987,647418.0
2024-08-05 10:00:00,160.5,161.66,160.5,161.15,690069.0,159.7186,160.8729,159.7186,160.3654,690069.0
2024-08-05 10:05:00,161.18,161.52,160.81,161.04,252950.0,160.3952,160.7336,160.027,160.2559,252950.0
2024-08-05 10:10:00,161.04,161.57,160.79,161.54,297356.0,160.2559,160.7833,160.0071,160.7535,297356.0
2024-08-05 10:15:00,161.5,161.9,161.22,161.63,304059.0,160.7137,161.1117,160.4351,160.8431,304059.0
2024-08-05 10:20:00,161.63,162.15,161.42,162.01,541250.0,160.8431,161.3605,160.6341,161.2212,541250.0
2024-08-05 10:25:00,161.93,162.39,160.89,160.91,388148.0,161.1416,161.5994,160.1067,160.1266,388148.0
2024-08-05 10:30:00,160.92,161.82,160.7,161.82,372045.0,160.1365,161.0321,159.9176,161.0321,372045.0
2024-08-05 10:35:00,161.84,162.83,161.68,162.76,407402.0,161.052,162.0372,160.8928,161.9676,407402.0
2024-08-05 10:40:00,162.76,162.89,161.69,161.75,275047.0,161.9676,162.0969,160.9028,160.9625,275047.0
2024-08-05 10:45:00,161.73,162.58,161.64,162.22,327072.0,160.9426,161.7884,160.853,161.4302,327072.0
2024-08-05 10:50:00,162.24,162.85,161.8,162.68,235507.0,161.4501,162.0571,161.0122,161.8879,235507.0
2024-08-05 10:55:00,162.68,162.87,162.14,162.33,294903.0,161.8879,162.077,161.3506,161.5396,294903.0
2024-08-05 11:00:00,162.37,162.59,161.6,162.01,301653.0,161.5795,161.7984,160.8132,161.2212,301653.0
2024-08-05 11:05:00,162.01,163.4,162.01,163.23,297459.0,161.2212,162.6044,161.2212,162.4353,297459.0
2024-08-05 11:10:00,163.21,164.07,162.91,164.01,359199.0,162.4154,163.2712,162.1168,163.2115,359199.0
2024-08-05 11:15:00,164.0,164.43,163.8,163.95,277385.0,163.2015,163.6294,163.0025,163.1518,277385.0
2024-08-05 11:20:00,163.92,164.4,163.75,164.24,192726.0,163.1219,163.5996,162.9527,163.4403,192726.0
2024-08-05 11:25:00,164.2,164.21,163.18,163.25,176031.0,163.4005,163.4105,162.3855,162.4552,176031.0
2024-08-05 11:30:00,163.25,163.78,163.15,163.32,181319.0,162.4552,162.9826,162.3557,162.5248,181319.0
2024-08-05 11:35:00,163.32,163.7,163.15,163.38,140632.0,162.5248,162.903,162.3557,162.5845,140632.0
2024-08-05 11:40:00,163.33,163.45,162.8,162.93,188172.0,162.5348,162.6542,162.0074,162.1367,188172.0
2024-08-05 11:45:00,162.93,163.42,162.84,162.88,139572.0,162.1367,162.6243,162.0472,162.087,139572.0
2024-08-05 11:50:00,162.89,163.25,162.54,163.06,151055.0,162.0969,162.4552,161.7486,162.2661,151055.0
2024-08-05 11:55:00,163.06,163.11,162.51,162.7,147429.0,162.2661,162.3159,161.7188,161.9078,147429.0
2024-08-05 12:00:00,162.69,162.96,162.21,162.74,161565.0,161.8979,162.1666,161.4202,161.9477,161565.0
2024-08-05 12:05:00,162.72,163.01,162.38,162.95,137486.0,161.9277,162.2163,161.5894,162.1566,137486.0
2024-08-05 12:10:00,162.94,163.16,162.67,163.1,124793.0,162.1467,162.3656,161.878,162.3059,124793.0
2024-08-05 12:15:00,163.11,163.29,163.0,163.14,120374.0,162.3159,162.495,162.2064,162.3457,120374.0
2024-08-05 12:20:00,163.14,163.23,162.82,163.18,85583.0,162.3457,162.4353,162.0273,162.3855,85583.0
2024-08-05 12:25:00,163.18,163.62,162.97,163.62,99231.0,162.3855,162.8234,162.1765,162.8234,99231.0
2024-08-05 12:30:00,163.61,163.64,162.9,162.97,161950.0,162.8134,162.8433,162.1069,162.1765,161950.0
2024-08-05 12:35:00,162.95,162.96,162.56,162.67,94795.0,162.1566,162.1666,161.7685,161.878,94795.0
2024-08-05 12:40:00,162.69,163.22,162.63,163.05,111196.0,161.8979,162.4253,161.8382,162.2561,111196.0
2024-08-05 12:45:00,162.99,163.17,162.76,163.06,188780.0,162.1964,162.3756,161.9676,162.2661,188780.0
2024-08-05 12:50:00,163.1,163.15,162.48,162.48,94165.0,162.3059,162.3557,161.6889,161.6889,94165.0
2024-08-05 12:55:00,162.49,162.59,162.23,162.36,164617.0,161.6989,161.7984,161.4401,161.5695,164617.0
2024-08-05 13:00:00,162.37,162.74,162.33,162.63,138716.0,161.5795,161.9477,161.5396,161.8382,138716.0
2024-08-05 13:05:00,162.65,163.33,162.58,163.1,164674.0,161.8581,162.5348,161.7884,162.3059,164674.0
2024-08-05 13:10:00,163.09,163.46,163.08,163.25,128533.0,162.2959,162.6641,162.286,162.4552,128533.0
2024-08-05 13:15:00,163.21,163.39,163.1,163.24,115620.0,162.4154,162.5945,162.3059,162.4452,115620.0
2024-08-05 13:20:00,163.28,163.5,163.09,163.22,143554.0,162.485,162.704,162.2959,162.4253,143554.0
2024-08-05 13:25:00,163.24,163.48,162.9,162.97,105373.0,162.4452,162.684,162.1069,162.1765,105373.0
2024-08-05 13:30:00,162.96,163.16,162.78,162.96,145464.0,162.1666,162.3656,161.9875,162.1666,145464.0
2024-08-05 13:35:00,162.94,163.0,162.63,162.83,161031.0,162.1467,162.2064,161.8382,162.0372,161031.0
2024-08-05 13:40:00,162.81,163.35,162.77,163.05,131223.0,162.0173,162.5547,161.9775,162.2561,131223.0
2024-08-05 13:45:00,163.09,163.13,162.85,162.97,109716.0,162.2959,162.3358,162.0571,162.1765,109716.0
2024-08-05 13:50:00,162.97,163.2,162.92,163.13,106265.0,162.1765,162.4054,162.1268,162.3358,106265.0
2024-08-05 13:55:00,163.17,163.36,162.83,162.89,122853.0,162.3756,162.5646,162.0372,162.0969,122853.0
2024-08-05 14:00:00,162.89,162.96,162.29,162.29,210747.0,162.0969,162.1666,161.4998,161.4998,210747.0
2024-08-05 14:05:00,162.29,162.41,162.12,162.36,115127.0,161.4998,161.6193,161.3307,161.5695,115127.0
2024-08-05 14:10:00,162.41,162.41,161.8,161.85,161685.0,161.6193,161.6193,161.0122,161.062,161685.0
2024-08-05 14:15:00,161.85,162.33,161.8,162.25,115479.0,161.062,161.5396,161.0122,161.46,115479.0
2024-08-05 14:20:00,162.25,162.33,161.96,162.03,91259.0,161.46,161.5396,161.1714,161.2411,91259.0
2024-08-05 14:25:00,162.04,162.41,161.95,162.38,119533.0,161.2511,161.6193,161.1615,161.5894,119533.0
2024-08-05 14:30:00,162.37,162.63,162.3,162.41,141339.0,161.5795,161.8382,161.5098,161.6193,141339.0
2024-08-05 14:35:00,162.39,162.59,161.7,161.93,201596.0,161.5994,161.7984,160.9127,161.1416,201596.0
2024-08-05 14:40:00,161.92,162.07,159.1,159.6,1972202.0,161.1316,161.2809,158.3254,158.8229,1972202.0
2024-08-05 14:45:00,159.63,160.25,157.51,157.75,2124829.0,158.8528,159.4698,156.7431,156.9819,2124829.0
2024-08-05 14:50:00,157.75,159.52,157.75,158.9,1365578.0,156.9819,158.7433,156.9819,158.1263,1365578.0
2024-08-05 14:55:00,158.87,159.2,158.64,158.84,674918.0,158.0965,158.4249,157.8676,158.0666,674918.0
2024-08-05 15:00:00,158.85,160.21,158.83,160.17,917623.0,158.0766,159.43,158.0567,159.3902,917623.0
2024-08-05 15:05:00,160.17,160.19,159.39,159.39,519218.0,159.3902,159.4101,158.614,158.614,519218.0
2024-08-05 15:10:00,159.41,159.74,159.17,159.35,388288.0,158.6339,158.9623,158.395,158.5742,388288.0
2024-08-05 15:15:00,159.37,159.37,158.92,159.02,425743.0,158.5941,158.5941,158.1463,158.2458,425743.0
2024-08-05 15:20:00,159.03,159.54,158.97,159.47,470619.0,158.2557,158.7632,158.196,158.6936,470619.0
2024-08-05 15:25:00,159.48,159.76,159.29,159.6,612302.0,158.7035,158.9822,158.5144,158.8229,612302.0
2024-08-05 15:30:00,159.6,159.81,158.99,159.55,549713.0,158.8229,159.0319,158.2159,158.7732,549713.0
2024-08-05 15:35:00,159.55,159.81,159.17,159.25,576715.0,158.7732,159.0319,158.395,158.4746,576715.0
2024-08-05 15:40:00,159.27,159.44,158.78,158.96,352805.0,158.4945,158.6637,158.0069,158.1861,352805.0
2024-08-05 15:45:00,158.96,159.41,158.86,159.15,497779.0,158.1861,158.6339,158.0865,158.3751,497779.0
2024-08-05 15:50:00,159.14,159.34,158.51,158.63,682307.0,158.3652,158.5642,157.7382,157.8577,682307.0
2024-08-05 15:55:00,158.64,159.3,158.55,159.2,1772409.0,157.8676,158.5244,157.7781,158.4249,1772409.0
2024-08-06 09:30:00,159.34,159.4,158.25,158.43,1221854.0,158.5642,158.6239,157.4795,157.6586,1221854.0
2024-08-06 09:35:00,158.42,158.62,157.43,157.79,545145.0,157.6487,157.8477,156.6635,157.0218,545145.0
2024-08-06 09:40:00,157.82,157.89,156.72,156.78,665014.0,157.0516,157.1213,155.957,156.0167,665014.0
2024-08-06 09:45:00,156.77,157.48,156.41,157.2,586182.0,156.0067,156.7133,155.6485,156.4346,586182.0
2024-08-06 09:50:00,157.18,157.6,156.56,157.51,524290.0,156.4147,156.8327,155.7977,156.7431,524290.0
2024-08-06 09:55:00,157.49,157.5,156.85,156.95,633577.0,156.7232,156.7332,156.0863,156.1858,633577.0
2024-08-06 10:00:00,156.97,157.15,156.54,157.1,599280.0,156.2057,156.3849,155.7778,156.3351,599280.0
2024-08-06 10:05:00,157.09,157.4,156.77,157.24,651258.0,156.3252,156.6337,156.0067,156.4744,651258.0
2024-08-06 10:10:00,157.25,157.34,156.91,157.06,655031.0,156.4844,156.5739,156.146,156.2953,655031.0
2024-08-06 10:15:00,157.08,157.96,156.9,157.94,484975.0,156.3152,157.1909,156.1361,157.171,484975.0
2024-08-06 10:20:00,157.93,158.03,157.24,157.71,319274.0,157.1611,157.2606,156.4744,156.9421,319274.0
2024-08-06 10:25:00,157.71,157.81,157.36,157.66,401140.0,156.9421,157.0417,156.5938,156.8924,401140.0
2024-08-06 10:30:00,157.66,157.79,157.0,157.27,419171.0,156.8924,157.0218,156.2356,156.5043,419171.0
2024-08-06 10:35:00,157.28,158.45,157.27,158.45,419537.0,156.5142,157.6785,156.5043,157.6785,419537.0
2024-08-06 10:40:00,158.46,158.92,158.3,158.79,320048.0,157.6885,158.1463,157.5293,158.0169,320048.0
2024-08-06 10:45:00,158.78,159.58,158.59,159.5,426726.0,158.0069,158.803,157.8179,158.7234,426726.0
2024-08-06 10:50:00,159.46,159.46,158.95,159.1,330759.0,158.6836,158.6836,158.1761,158.3254,330759.0
2024-08-06 10:55:00,159.12,159.5,159.05,159.33,187713.0,158.3453,158.7234,158.2756,158.5543,187713.0
2024-08-06 11:00:00,159.31,159.5,159.04,159.19,311966.0,158.5344,158.7234,158.2657,158.4149,311966.0
2024-08-06 11:05:00,159.2,159.29,159.04,159.22,209672.0,158.4249,158.5144,158.2657,158.4448,209672.0
2024-08-06 11:10:00,159.2,159.38,158.81,158.95,261133.0,158.4249,158.604,158.0368,158.1761,261133.0
2024-08-06 11:15:00,158.97,159.27,158.6,159.21,258384.0,158.196,158.4945,157.8278,158.4348,258384.0
2024-08-06 11:20:00,159.2,159.41,158.98,159.17,243261.0,158.4249,158.6339,158.206,158.395,243261.0
2024-08-06 11:25:00,159.14,159.54,158.57,158.61,246255.0,158.3652,158.7632,157.798,157.8378,246255.0
2024-08-06 11:30:00,158.63,159.13,158.52,159.12,317174.0,157.8577,158.3552,157.7482,158.3453,317174.0
2024-08-06 11:35:00,159.14,159.3,158.91,159.11,168266.0,158.3652,158.5244,158.1363,158.3353,168266.0
2024-08-06 11:40:00,159.1,159.26,158.89,159.21,261085.0,158.3254,158.4846,158.1164,158.4348,261085.0
2024-08-06 11:45:00,159.23,159.23,158.98,159.11,305831.0,158.4547,158.4547,158.206,158.3353,305831.0
2024-08-06 11:50:00,159.12,159.49,159.11,159.31,341560.0,158.3453,158.7135,158.3353,158.5344,341560.0
2024-08-06 11:55:00,159.31,159.46,159.22,159.42,406469.0,158.5344,158.6836,158.4448,158.6438,406469.0
2024-08-06 12:00:00,159.43,159.49,159.07,159.28,300216.0,158.6538,158.7135,158.2955,158.5045,300216.0
2024-08-06 12:05:00,159.29,159.6,159.12,159.39,196994.0,158.5144,158.8229,158.3453,158.614,196994.0
2024-08-06 12:10:00,159.36,159.69,159.34,159.58,168588.0,158.5841,158.9125,158.5642,158.803,168588.0
2024-08-06 12:15:00,159.59,159.75,159.45,159.61,186656.0,158.813,158.9722,158.6737,158.8329,186656.0
2024-08-06 12:20:00,159.63,159.66,159.2,159.33,170773.0,158.8528,158.8826,158.4249,158.5543,170773.0
2024-08-06 12:25:00,159.29,159.35,159.04,159.18,188182.0,158.5144,158.5742,158.2657,158.405,188182.0
2024-08-06 12:30:00,159.19,159.41,159.05,159.35,153210.0,158.4149,158.6339,158.2756,158.5742,153210.0
2024-08-06 12:35:00,159.35,159.35,158.99,159.3,135113.0,158.5742,158.5742,158.2159,158.5244,135113.0
2024-08-06 12:40:00,159.34,159.51,159.3,159.39,142089.0,158.5642,158.7334,158.5244,158.614,142089.0
2024-08-06 12:45:00,159.4,159.74,159.4,159.63,151822.0,158.6239,158.9623,158.6239,158.8528,151822.0
2024-08-06 12:50:00,159.64,159.94,159.61,159.78,313726.0,158.8627,159.1613,158.8329,159.0021,313726.0
2024-08-06 12:55:00,159.78,160.07,159.71,159.88,198773.0,159.0021,159.2907,158.9324,159.1016,198773.0
2024-08-06 13:00:00,159.87,159.94,159.64,159.81,147872.0,159.0916,159.1613,158.8627,159.0319,147872.0
2024-08-06 13:05:00,159.82,160.11,159.66,160.04,185276.0,159.0419,159.3305,158.8826,159.2608,185276.0
2024-08-06 13:10:00,160.05,160.07,159.78,159.84,87327.0,159.2707,159.2907,159.0021,159.0618,87327.0
2024-08-06 13:15:00,159.87,159.97,159.72,159.76,153724.0,159.0916,159.1911,158.9424,158.9822,153724.0
2024-08-06 13:20:00,159.78,159.93,159.52,159.61,104173.0,159.0021,159.1513,158.7433,158.8329,104173.0
2024-08-06 13:25:00,159.6,159.65,159.3,159.46,176069.0,158.8229,158.8727,158.5244,158.6836,176069.0
2024-08-06 13:30:00,159.46,159.61,159.34,159.52,158000.0,158.6836,158.8329,158.5642,158.7433,158000.0
2024-08-06 13:35:00,159.54,159.61,159.33,159.35,192066.0,158.7632,158.8329,158.5543,158.5742,192066.0
2024-08-06 13:40:00,159.37,159.48,159.13,159.23,280644.0,158.5941,158.7035,158.3552,158.4547,280644.0
2024-08-06 13:45:00,159.24,159.48,158.99,159.45,306760.0,158.4647,158.7035,158.2159,158.6737,306760.0
2024-08-06 13:50:00,159.47,159.54,159.31,159.39,157761.0,158.6936,158.7632,158.5344,158.614,157761.0
2024-08-06 13:55:00,159.41,159.61,159.32,159.4,190691.0,158.6339,158.8329,158.5443,158.6239,190691.0
2024-08-06 14:00:00,159.4,159.45,159.07,159.16,242820.0,158.6239,158.6737,158.2955,158.3851,242820.0
2024-08-06 14:05:00,159.17,159.3,158.83,159.11,505271.0,158.395,158.5244,158.0567,158.3353,505271.0
2024-08-06 14:10:00,159.08,159.49,159.05,159.28,284107.0,158.3055,158.7135,158.2756,158.5045,284107.0
2024-08-06 14:15:00,159.28,159.38,159.17,159.34,149252.0,158.5045,158.604,158.395,158.5642,149252.0
2024-08-06 14:20:00,159.33,159.92,159.31,159.76,205355.0,158.5543,159.1414,158.5344,158.9822,205355.0
2024-08-06 14:25:00,159.76,159.94,159.63,159.87,125611.0,158.9822,159.1613,158.8528,159.0916,125611.0
2024-08-06 14:30:00,159.87,159.99,159.64,159.97,221410.0,159.0916,159.211,158.8627,159.1911,221410.0
2024-08-06 14:35:00,159.97,160.08,159.88,159.94,221736.0,159.1911,159.3006,159.1016,159.1613,221736.0
2024-08-06 14:40:00,159.94,160.22,159.83,160.22,176174.0,159.1613,159.4399,159.0518,159.4399,176174.0
2024-08-06 14:45:00,160.22,160.57,160.11,160.42,314013.0,159.4399,159.7882,159.3305,159.6389,314013.0
2024-08-06 14:50:00,160.41,160.52,160.28,160.35,179162.0,159.629,159.7385,159.4996,159.5693,179162.0
2024-08-06 14:55:00,160.38,160.41,159.67,159.68,323186.0,159.5991,159.629,158.8926,158.9026,323186.0
2024-08-06 15:00:00,159.68,159.74,158.81,158.92,335433.0,158.9026,158.9623,158.0368,158.1463,335433.0
2024-08-06 15:05:00,158.93,159.37,158.91,159.27,302864.0,158.1562,158.5941,158.1363,158.4945,302864.0
2024-08-06 15:10:00,159.28,159.39,159.03,159.05,333052.0,158.5045,158.614,158.2557,158.2756,333052.0
2024-08-06 15:15:00,159.07,159.19,158.76,158.78,282042.0,158.2955,158.4149,157.987,158.0069,282042.0
2024-08-06 15:20:00,158.79,159.3,158.7,159.26,304683.0,158.0169,158.5244,157.9273,158.4846,304683.0
2024-08-06 15:25:00,159.23,159.28,158.66,158.79,255514.0,158.4547,158.5045,157.8875,158.0169,255514.0
2024-08-06 15:30:00,158.79,158.96,158.59,158.89,278579.0,158.0169,158.1861,157.8179,158.1164,278579.0
2024-08-06 15:35:00,158.87,159.22,158.75,158.84,240469.0,158.0965,158.4448,157.9771,158.0666,240469.0
2024-08-06 15:40:00,158.85,159.0,158.68,158.81,242015.0,158.0766,158.2259,157.9074,158.0368,242015.0
2024-08-06 15:45:00,158.81,159.17,158.58,158.66,375331.0,158.0368,158.395,157.8079,157.8875,375331.0
2024-08-06 15:50:00,158.65,159.05,158.27,158.42,1069296.0,157.8776,158.2756,157.4994,157.6487,1069296.0
2024-08-06 15:55:00,158.42,158.83,158.09,158.32,2400640.0,157.6487,158.0567,157.3203,157.5492,2400640.0
2024-08-07 09:30:00,161.2,162.19,160.65,160.97,1064220.0,160.4151,161.4003,159.8678,160.1863,1064220.0
2024-08-07 09:35:00,161.01,161.5,160.82,161.09,391990.0,160.2261,160.7137,160.037,160.3057,391990.0
2024-08-07 09:40:00,161.1,161.31,160.46,161.29,312252.0,160.3156,160.5246,159.6788,160.5047,312252.0
2024-08-07 09:45:00,161.3,161.49,160.95,161.31,319095.0,160.5147,160.7037,160.1664,160.5246,319095.0
2024-08-07 09:50:00,161.29,161.4,160.87,161.13,171015.0,160.5047,160.6142,160.0868,160.3455,171015.0
2024-08-07 09:55:00,161.13,161.5,160.95,161.49,172852.0,160.3455,160.7137,160.1664,160.7037,172852.0
2024-08-07 10:00:00,161.5,161.74,161.1,161.11,237367.0,160.7137,160.9525,160.3156,160.3256,237367.0
2024-08-07 10:05:00,161.11,161.76,161.1,161.72,183088.0,160.3256,160.9724,160.3156,160.9326,183088.0
2024-08-07 10:10:00,161.72,162.23,161.68,162.13,250553.0,160.9326,161.4401,160.8928,161.3406,250553.0
2024-08-07 10:15:00,162.12,162.43,161.81,161.83,266245.0,161.3307,161.6392,161.0222,161.0421,266245.0
2024-08-07 10:20:00,161.84,162.22,161.84,162.03,139434.0,161.052,161.4302,161.052,161.2411,139434.0
2024-08-07 10:25:00,162.04,162.36,161.81,162.06,175237.0,161.2511,161.5695,161.0222,161.271,175237.0
2024-08-07 10:30:00,162.09,162.51,161.72,162.34,198705.0,161.3008,161.7188,160.9326,161.5496,198705.0
2024-08-07 10:35:00,162.34,162.35,161.89,161.96,155048.0,161.5496,161.5596,161.1018,161.1714,155048.0
2024-08-07 10:40:00,161.95,162.4,161.95,162.37,138692.0,161.1615,161.6093,161.1615,161.5795,138692.0
2024-08-07 10:45:00,162.4,162.98,162.35,162.59,194510.0,161.6093,162.1865,161.5596,161.7984,194510.0
2024-08-07 10:50:00,162.61,162.62,161.96,162.02,153761.0,161.8183,161.8282,161.1714,161.2312,153761.0
2024-08-07 10:55:00,162.04,162.19,161.83,162.15,191777.0,161.2511,161.4003,161.0421,161.3605,191777.0
2024-08-07 11:00:00,162.15,162.19,161.67,162.02,172368.0,161.3605,161.4003,160.8829,161.2312,172368.0
2024-08-07 11:05:00,162.0,162.05,161.69,161.73,209091.0,161.2113,161.261,160.9028,160.9426,209091.0
2024-08-07 11:10:00,161.73,161.83,161.14,161.27,182954.0,160.9426,161.0421,160.3554,160.4848,182954.0
2024-08-07 11:15:00,161.26,161.42,161.07,161.37,188911.0,160.4749,160.6341,160.2858,160.5843,188911.0
2024-08-07 11:20:00,161.37,161.39,161.01,161.15,158910.0,160.5843,160.6042,160.2261,160.3654,158910.0
2024-08-07 11:25:00,161.16,161.31,161.0,161.19,124707.0,160.3753,160.5246,160.2161,160.4052,124707.0
2024-08-07 11:30:00,161.19,161.26,161.0,161.1,216281.0,160.4052,160.4749,160.2161,160.3156,216281.0
2024-08-07 11:35:00,161.09,161.15,160.8,160.88,111356.0,160.3057,160.3654,160.0171,160.0967,111356.0
2024-08-07 11:40:00,160.86,160.87,160.33,160.36,151894.0,160.0768,160.0868,159.5494,159.5792,151894.0
2024-08-07 11:45:00,160.34,160.45,160.07,160.32,164412.0,159.5593,159.6688,159.2907,159.5394,164412.0
2024-08-07 11:50:00,160.32,160.79,160.26,160.77,128171.0,159.5394,160.0071,159.4797,159.9872,128171.0
2024-08-07 11:55:00,160.75,161.06,160.66,161.02,101518.0,159.9673,160.2758,159.8778,160.236,101518.0
2024-08-07 12:00:00,161.03,161.06,160.14,160.38,174623.0,160.246,160.2758,159.3603,159.5991,174623.0
2024-08-07 12:05:00,160.36,160.66,160.33,160.46,212656.0,159.5792,159.8778,159.5494,159.6788,212656.0
2024-08-07 12:10:00,160.46,160.79,160.38,160.74,112903.0,159.6788,160.0071,159.5991,159.9574,112903.0
2024-08-07 12:15:00,160.72,160.76,160.45,160.49,75187.0,159.9375,159.9773,159.6688,159.7086,75187.0
2024-08-07 12:20:00,160.5,161.01,160.46,160.92,159920.0,159.7186,160.2261,159.6788,160.1365,159920.0
2024-08-07 12:25:00,160.92,161.16,160.82,160.97,136690.0,160.1365,160.3753,160.037,160.1863,136690.0
2024-08-07 12:30:00,160.95,161.19,160.85,161.13,75849.0,160.1664,160.4052,160.0669,160.3455,75849.0
2024-08-07 12:35:00,161.13,161.16,160.91,160.96,88843.0,160.3455,160.3753,160.1266,160.1763,88843.0
2024-08-07 12:40:00,160.99,161.1,160.71,160.73,85314.0,160.2062,160.3156,159.9275,159.9474,85314.0
2024-08-07 12:45:00,160.75,160.9,160.44,160.45,135241.0,159.9673,160.1166,159.6588,159.6688,135241.0
2024-08-07 12:50:00,160.43,160.48,160.04,160.11,153280.0,159.6489,159.6987,159.2608,159.3305,153280.0
2024-08-07 12:55:00,160.11,160.35,160.02,160.03,96465.0,159.3305,159.5693,159.2409,159.2508,96465.0
2024-08-07 13:00:00,160.01,160.19,159.8,159.99,123459.0,159.2309,159.4101,159.022,159.211,123459.0
2024-08-07 13:05:00,159.95,160.11,159.68,159.69,74228.0,159.1712,159.3305,158.9026,158.9125,74228.0
2024-08-07 13:10:00,159.71,159.85,159.42,159.62,102946.0,158.9324,159.0717,158.6438,158.8428,102946.0
2024-08-07 13:15:00,159.6,159.61,158.84,159.0,288449.0,158.8229,158.8329,158.0666,158.2259,288449.0
2024-08-07 13:20:00,159.04,159.35,159.0,159.29,272130.0,158.2657,158.5742,158.2259,158.5144,272130.0
2024-08-07 13:25:00,159.3,159.65,159.26,159.29,122975.0,158.5244,158.8727,158.4846,158.5144,122975.0
2024-08-07 13:30:00,159.29,159.65,159.27,159.63,83049.0,158.5144,158.8727,158.4945,158.8528,83049.0
2024-08-07 13:35:00,159.62,159.98,159.61,159.73,121567.0,158.8428,159.2011,158.8329,158.9523,121567.0
2024-08-07 13:40:00,159.73,159.87,159.4,159.52,86158.0,158.9523,159.0916,158.6239,158.7433,86158.0
2024-08-07 13:45:00,159.52,159.66,159.02,159.04,163380.0,158.7433,158.8826,158.2458,158.2657,163380.0
2024-08-07 13:50:00,159.06,159.08,158.87,158.87,97209.0,158.2856,158.3055,158.0965,158.0965,97209.0
2024-08-07 13:55:00,158.87,159.0,158.75,158.95,86303.0,158.0965,158.2259,157.9771,158.1761,86303.0
2024-08-07 14:00:00,158.91,159.03,158.66,158.78,84254.0,158.1363,158.2557,157.8875,158.0069,84254.0
2024-08-07 14:05:00,158.78,158.97,158.61,158.91,118719.0,158.0069,158.196,157.8378,158.1363,118719.0
2024-08-07 14:10:00,158.91,158.97,158.47,158.61,248671.0,158.1363,158.196,157.6984,157.8378,248671.0
2024-08-07 14:15:00,158.63,158.83,158.48,158.63,129116.0,157.8577,158.0567,157.7084,157.8577,129116.0
2024-08-07 14:20:00,158.66,158.95,158.57,158.83,108007.0,157.8875,158.1761,157.798,158.0567,108007.0
2024-08-07 14:25:00,158.85,159.14,158.84,159.04,151200.0,158.0766,158.3652,158.0666,158.2657,151200.0
2024-08-07 14:30:00,159.02,159.02,158.56,158.71,129923.0,158.2458,158.2458,157.788,157.9373,129923.0
2024-08-07 14:35:00,158.71,159.06,158.58,159.04,109060.0,157.9373,158.2856,157.8079,158.2657,109060.0
2024-08-07 14:40:00,159.05,159.27,159.03,159.11,112749.0,158.2756,158.4945,158.2557,158.3353,112749.0
2024-08-07 14:45:00,159.1,159.29,158.78,159.02,115244.0,158.3254,158.5144,158.0069,158.2458,115244.0
2024-08-07 14:50:00,159.01,159.2,158.79,159.16,125400.0,158.2358,158.4249,158.0169,158.3851,125400.0
2024-08-07 14:55:00,159.17,159.43,159.12,159.32,137140.0,158.395,158.6538,158.3453,158.5443,137140.0
2024-08-07 15:00:00,159.34,159.81,159.19,159.81,124636.0,158.5642,159.0319,158.4149,159.0319,124636.0
2024-08-07 15:05:00,159.81,160.07,159.66,159.85,223641.0,159.0319,159.2907,158.8826,159.0717,223641.0
2024-08-07 15:10:00,159.85,160.06,159.52,159.59,142668.0,159.0717,159.2807,158.7433,158.813,142668.0
2024-08-07 15:15:00,159.58,159.98,159.58,159.86,161400.0,158.803,159.2011,158.803,159.0817,161400.0
2024-08-07 15:20:00,159.89,160.08,159.56,159.7,168310.0,159.1115,159.3006,158.7831,158.9225,168310.0
2024-08-07 15:25:00,159.68,159.72,159.37,159.6,117234.0,158.9026,158.9424,158.5941,158.8229,117234.0
2024-08-07 15:30:00,159.58,159.72,159.29,159.52,175397.0,158.803,158.9424,158.5144,158.7433,175397.0
2024-08-07 15:35:00,159.52,160.05,159.46,159.73,211334.0,158.7433,159.2707,158.6836,158.9523,211334.0
2024-08-07 15:40:00,159.77,159.83,159.45,159.53,182920.0,158.9921,159.0518,158.6737,158.7533,182920.0
2024-08-07 15:45:00,159.53,159.83,159.48,159.66,183457.0,158.7533,159.0518,158.7035,158.8826,183457.0
2024-08-07 15:50:00,159.62,159.76,158.91,159.0,293413.0,158.8428,158.9822,158.1363,158.2259,293413.0
2024-08-07 15:55:00,159.04,159.22,158.56,158.93,946726.0,158.2657,158.4448,157.788,158.1562,946726.0
2024-08-08 09:30:00,160.59,161.36,160.27,160.84,543944.0,159.8081,160.5744,159.4897,160.0569,543944.0
2024-08-08 09:35:00,160.89,161.04,160.68,160.94,244145.0,160.1067,160.2559,159.8977,160.1564,244145.0
2024-08-08 09:40:00,160.97,161.05,160.59,160.76,213133.0,160.1863,160.2659,159.8081,159.9773,213133.0
2024-08-08 09:45:00,160.76,160.96,160.21,160.54,156585.0,159.9773,160.1763,159.43,159.7584,156585.0
2024-08-08 09:50:00,160.54,160.91,160.21,160.84,159088.0,159.7584,160.1266,159.43,160.0569,159088.0
2024-08-08 09:55:00,160.85,161.29,160.78,161.21,358740.0,160.0669,160.5047,159.9972,160.4251,358740.0
2024-08-08 10:00:00,161.21,161.85,161.02,161.78,243463.0,160.4251,161.062,160.236,160.9923,243463.0
2024-08-08 10:05:00,161.76,162.45,161.6,162.37,257800.0,160.9724,161.6591,160.8132,161.5795,257800.0
2024-08-08 10:10:00,162.37,162.5,162.1,162.47,185704.0,161.5795,161.7088,161.3108,161.679,185704.0
2024-08-08 10:15:00,162.47,162.8,162.42,162.51,184719.0,161.679,162.0074,161.6292,161.7188,184719.0
2024-08-08 10:20:00,162.51,162.55,162.16,162.42,145461.0,161.7188,161.7586,161.3705,161.6292,145461.0
2024-08-08 10:25:00,162.4,162.88,162.28,162.82,156238.0,161.6093,162.087,161.4899,162.0273,156238.0
2024-08-08 10:30:00,162.81,163.07,162.46,162.52,240977.0,162.0173,162.276,161.669,161.7287,240977.0
2024-08-08 10:35:00,162.53,162.66,162.36,162.44,115264.0,161.7387,161.868,161.5695,161.6491,115264.0
2024-08-08 10:40:00,162.46,162.91,162.46,162.72,172746.0,161.669,162.1168,161.669,161.9277,172746.0
2024-08-08 10:45:00,162.71,162.96,162.62,162.96,107742.0,161.9178,162.1666,161.8282,162.1666,107742.0
2024-08-08 10:50:00,162.92,163.0,162.63,162.67,107365.0,162.1268,162.2064,161.8382,161.878,107365.0
2024-08-08 10:55:00,162.67,162.72,162.37,162.66,156417.0,161.878,161.9277,161.5795,161.868,156417.0
2024-08-08 11:00:00,162.68,162.69,162.4,162.54,134667.0,161.8879,161.8979,161.6093,161.7486,134667.0
2024-08-08 11:05:00,162.53,162.68,162.22,162.68,143579.0,161.7387,161.8879,161.4302,161.8879,143579.0
2024-08-08 11:10:00,162.67,162.67,162.11,162.23,99744.0,161.878,161.878,161.3207,161.4401,99744.0
2024-08-08 11:15:00,162.25,162.46,162.11,162.15,122221.0,161.46,161.669,161.3207,161.3605,122221.0
2024-08-08 11:20:00,162.17,162.91,162.16,162.91,128575.0,161.3804,162.1168,161.3705,162.1168,128575.0
2024-08-08 11:25:00,162.93,163.0,162.69,162.71,138192.0,162.1367,162.2064,161.8979,161.9178,138192.0
2024-08-08 11:30:00,162.71,162.88,162.62,162.63,102438.0,161.9178,162.087,161.8282,161.8382,102438.0
2024-08-08 11:35:00,162.63,162.67,162.4,162.64,67523.0,161.8382,161.878,161.6093,161.8481,67523.0
2024-08-08 11:40:00,162.63,162.7,162.43,162.7,71264.0,161.8382,161.9078,161.6392,161.9078,71264.0
2024-08-08 11:45:00,162.71,162.71,162.47,162.49,71226.0,161.9178,161.9178,161.679,161.6989,71226.0
2024-08-08 11:50:00,162.48,162.97,162.48,162.87,83628.0,161.6889,162.1765,161.6889,162.077,83628.0
2024-08-08 11:55:00,162.88,163.05,162.8,162.98,120474.0,162.087,162.2561,162.0074,162.1865,120474.0
2024-08-08 12:00:00,162.98,163.29,162.96,163.2,128446.0,162.1865,162.495,162.1666,162.4054,128446.0
2024-08-08 12:05:00,163.22,163.69,163.19,163.62,164320.0,162.4253,162.893,162.3955,162.8234,164320.0
2024-08-08 12:10:00,163.6,163.67,163.14,163.23,184376.0,162.8035,162.8731,162.3457,162.4353,184376.0
2024-08-08 12:15:00,163.23,163.39,163.21,163.37,72935.0,162.4353,162.5945,162.4154,162.5746,72935.0
2024-08-08 12:20:00,163.35,163.48,163.3,163.46,53354.0,162.5547,162.684,162.5049,162.6641,53354.0
2024-08-08 12:25:00,163.46,163.53,163.27,163.32,127410.0,162.6641,162.7338,162.4751,162.5248,127410.0
2024-08-08 12:30:00,163.32,163.36,162.95,163.08,183956.0,162.5248,162.5646,162.1566,162.286,183956.0
2024-08-08 12:35:00,163.09,163.19,162.87,162.89,128215.0,162.2959,162.3955,162.077,162.0969,128215.0
2024-08-08 12:40:00,162.91,163.04,162.75,162.88,136511.0,162.1168,162.2462,161.9576,162.087,136511.0
2024-08-08 12:45:00,162.88,163.12,162.87,163.1,96889.0,162.087,162.3258,162.077,162.3059,96889.0
2024-08-08 12:50:00,163.09,163.32,162.91,163.24,106668.0,162.2959,162.5248,162.1168,162.4452,106668.0
2024-08-08 12:55:00,163.26,163.32,162.98,163.14,102964.0,162.4651,162.5248,162.1865,162.3457,102964.0
2024-08-08 13:00:00,163.14,163.23,162.82,162.93,180993.0,162.3457,162.4353,162.0273,162.1367,180993.0
2024-08-08 13:05:00,162.94,163.15,162.75,163.14,72231.0,162.1467,162.3557,161.9576,162.3457,72231.0
2024-08-08 13:10:00,163.15,163.16,162.97,163.07,117451.0,162.3557,162.3656,162.1765,162.276,117451.0
2024-08-08 13:15:00,163.06,163.33,162.95,163.3,130188.0,162.2661,162.5348,162.1566,162.5049,130188.0
2024-08-08 13:20:00,163.28,163.32,163.1,163.16,130675.0,162.485,162.5248,162.3059,162.3656,130675.0
2024-08-08 13:25:00,163.14,163.45,163.08,163.41,126460.0,162.3457,162.6542,162.286,162.6144,126460.0
2024-08-08 13:30:00,163.42,163.53,163.25,163.47,68367.0,162.6243,162.7338,162.4552,162.6741,68367.0
2024-08-08 13:35:00,163.46,163.52,163.28,163.42,62655.0,162.6641,162.7239,162.485,162.6243,62655.0
2024-08-08 13:40:00,163.43,163.43,163.17,163.24,81761.0,162.6343,162.6343,162.3756,162.4452,81761.0
2024-08-08 13:45:00,163.23,163.39,163.19,163.22,128262.0,162.4353,162.5945,162.3955,162.4253,128262.0
2024-08-08 13:50:00,163.22,163.26,163.03,163.12,58440.0,162.4253,162.4651,162.2362,162.3258,58440.0
2024-08-08 13:55:00,163.1,163.18,163.01,163.16,72645.0,162.3059,162.3855,162.2163,162.3656,72645.0
2024-08-08 14:00:00,163.14,163.39,163.03,163.35,141794.0,162.3457,162.5945,162.2362,162.5547,141794.0
2024-08-08 14:05:00,163.34,163.48,163.25,163.33,113869.0,162.5447,162.684,162.4552,162.5348,113869.0
2024-08-08 14:10:00,163.34,163.38,163.24,163.34,98200.0,162.5447,162.5845,162.4452,162.5447,98200.0
2024-08-08 14:15:00,163.35,163.48,163.31,163.44,85034.0,162.5547,162.684,162.5149,162.6442,85034.0
2024-08-08 14:20:00,163.45,163.52,163.29,163.4,83081.0,162.6542,162.7239,162.495,162.6044,83081.0
2024-08-08 14:25:00,163.4,163.43,162.95,163.01,74791.0,162.6044,162.6343,162.1566,162.2163,74791.0
2024-08-08 14:30:00,163.02,163.13,162.98,163.11,63846.0,162.2263,162.3358,162.1865,162.3159,63846.0
2024-08-08 14:35:00,163.1,163.16,162.91,162.93,80033.0,162.3059,162.3656,162.1168,162.1367,80033.0
2024-08-08 14:40:00,162.96,163.0,162.78,162.92,127668.0,162.1666,162.2064,161.9875,162.1268,127668.0
2024-08-08 14:45:00,162.93,163.15,162.89,163.02,79313.0,162.1367,162.3557,162.0969,162.2263,79313.0
2024-08-08 14:50:00,163.03,163.15,162.96,163.1,103737.0,162.2362,162.3557,162.1666,162.3059,103737.0
2024-08-08 14:55:00,163.11,163.14,162.99,163.03,89254.0,162.3159,162.3457,162.1964,162.2362,89254.0
2024-08-08 15:00:00,163.03,163.1,162.9,162.94,94791.0,162.2362,162.3059,162.1069,162.1467,94791.0
2024-08-08 15:05:00,162.93,163.28,162.81,163.21,147067.0,162.1367,162.485,162.0173,162.4154,147067.0
2024-08-08 15:10:00,163.22,163.52,163.19,163.27,152629.0,162.4253,162.7239,162.3955,162.4751,152629.0
2024-08-08 15:15:00,163.25,163.38,163.1,163.18,144026.0,162.4552,162.5845,162.3059,162.3855,144026.0
2024-08-08 15:20:00,163.17,163.31,162.98,163.05,120377.0,162.3756,162.5149,162.1865,162.2561,120377.0
2024-08-08 15:25:00,163.05,163.09,162.28,162.35,238145.0,162.2561,162.2959,161.4899,161.5596,238145.0
2024-08-08 15:30:00,162.34,162.43,162.01,162.27,161032.0,161.5496,161.6392,161.2212,161.4799,161032.0
2024-08-08 15:35:00,162.27,162.34,162.07,162.25,112023.0,161.4799,161.5496,161.2809,161.46,112023.0
2024-08-08 15:40:00,162.25,162.82,162.22,162.79,190491.0,161.46,162.0273,161.4302,161.9974,190491.0
2024-08-08 15:45:00,162.78,162.8,162.45,162.52,216606.0,161.9875,162.0074,161.6591,161.7287,216606.0
2024-08-08 15:50:00,162.55,162.67,162.0,162.16,696866.0,161.7586,161.878,161.2113,161.3705,696866.0
2024-08-08 15:55:00,162.16,162.25,161.67,162.05,1467565.0,161.3705,161.46,160.8829,161.261,1467565.0
2024-08-09 09:30:00,160.01,160.45,159.06,160.34,1522281.0,159.2309,159.6688,158.2856,159.5593,1522281.0
2024-08-09 09:35:00,160.4,161.05,159.98,160.88,486329.0,159.619,160.2659,159.2011,160.0967,486329.0
2024-08-09 09:40:00,160.87,160.97,160.22,160.32,459829.0,160.0868,160.1863,159.4399,159.5394,459829.0
2024-08-09 09:45:00,160.34,160.65,159.98,160.2,401085.0,159.5593,159.8678,159.2011,159.42,401085.0
2024-08-09 09:50:00,160.23,160.59,159.96,160.03,359055.0,159.4499,159.8081,159.1812,159.2508,359055.0
2024-08-09 09:55:00,160.03,160.4,159.92,160.17,231142.0,159.2508,159.619,159.1414,159.3902,231142.0
2024-08-09 10:00:00,160.19,160.59,159.96,160.45,278554.0,159.4101,159.8081,159.1812,159.6688,278554.0
2024-08-09 10:05:00,160.44,160.46,160.01,160.29,386772.0,159.6588,159.6788,159.2309,159.5096,386772.0
2024-08-09 10:10:00,160.33,160.52,160.2,160.37,272747.0,159.5494,159.7385,159.42,159.5892,272747.0
2024-08-09 10:15:00,160.36,160.51,160.09,160.14,234664.0,159.5792,159.7285,159.3106,159.3603,234664.0
2024-08-09 10:20:00,160.12,160.42,160.02,160.33,188407.0,159.3404,159.6389,159.2409,159.5494,188407.0
2024-08-09 10:25:00,160.34,160.44,160.08,160.26,213402.0,159.5593,159.6588,159.3006,159.4797,213402.0
2024-08-09 10:30:00,160.29,160.33,159.79,159.82,214271.0,159.5096,159.5494,159.012,159.0419,214271.0
2024-08-09 10:35:00,159.81,159.83,159.08,159.47,526469.0,159.0319,159.0518,158.3055,158.6936,526469.0
2024-08-09 10:40:00,159.48,159.85,159.36,159.45,233349.0,158.7035,159.0717,158.5841,158.6737,233349.0
2024-08-09 10:45:00,159.44,160.32,159.44,160.12,309894.0,158.6637,159.5394,158.6637,159.3404,309894.0
2024-08-09 10:50:00,160.11,160.22,160.0,160.08,178265.0,159.3305,159.4399,159.221,159.3006,178265.0
2024-08-09 10:55:00,160.07,160.54,160.02,160.13,262330.0,159.2907,159.7584,159.2409,159.3504,262330.0
2024-08-09 11:00:00,160.16,160.24,159.98,160.15,217902.0,159.3802,159.4598,159.2011,159.3703,217902.0
2024-08-09 11:05:00,160.14,160.16,159.88,159.96,279746.0,159.3603,159.3802,159.1016,159.1812,279746.0
2024-08-09 11:10:00,159.95,160.08,159.71,159.78,217589.0,159.1712,159.3006,158.9324,159.0021,217589.0
2024-08-09 11:15:00,159.78,159.94,159.57,159.79,176353.0,159.0021,159.1613,158.7931,159.012,176353.0
2024-08-09 11:20:00,159.81,159.92,159.66,159.77,100490.0,159.0319,159.1414,158.8826,158.9921,100490.0
2024-08-09 11:25:00,159.79,160.04,159.69,159.81,218223.0,159.012,159.2608,158.9125,159.0319,218223.0
2024-08-09 11:30:00,159.81,160.24,159.81,160.22,172463.0,159.0319,159.4598,159.0319,159.4399,172463.0
2024-08-09 11:35:00,160.21,160.29,159.9,159.91,107032.0,159.43,159.5096,159.1215,159.1314,107032.0
2024-08-09 11:40:00,159.92,160.16,159.82,160.09,173509.0,159.1414,159.3802,159.0419,159.3106,173509.0
2024-08-09 11:45:00,160.11,160.13,159.94,160.1,180002.0,159.3305,159.3504,159.1613,159.3205,180002.0
2024-08-09 11:50:00,160.09,160.15,159.97,160.09,106701.0,159.3106,159.3703,159.1911,159.3106,106701.0
2024-08-09 11:55:00,160.09,160.09,159.69,159.79,112242.0,159.3106,159.3106,158.9125,159.012,112242.0
2024-08-09 12:00:00,159.8,159.97,159.74,159.8,111035.0,159.022,159.1911,158.9623,159.022,111035.0
2024-08-09 12:05:00,159.8,159.87,159.55,159.57,175057.0,159.022,159.0916,158.7732,158.7931,175057.0
2024-08-09 12:10:00,159.56,159.59,159.36,159.44,157723.0,158.7831,158.813,158.5841,158.6637,157723.0
2024-08-09 12:15:00,159.45,159.71,159.37,159.68,93289.0,158.6737,158.9324,158.5941,158.9026,93289.0
2024-08-09 12:20:00,159.69,159.75,159.33,159.34,94964.0,158.9125,158.9722,158.5543,158.5642,94964.0
2024-08-09 12:25:00,159.34,159.64,159.34,159.62,101959.0,158.5642,158.8627,158.5642,158.8428,101959.0
2024-08-09 12:30:00,159.62,159.75,159.58,159.64,122316.0,158.8428,158.9722,158.803,158.8627,122316.0
2024-08-09 12:35:00,159.64,159.71,159.54,159.67,98520.0,158.8627,158.9324,158.7632,158.8926,98520.0
2024-08-09 12:40:00,159.67,159.7,159.53,159.62,75201.0,158.8926,158.9225,158.7533,158.8428,75201.0
2024-08-09 12:45:00,159.62,159.7,159.41,159.66,178383.0,158.8428,158.9225,158.6339,158.8826,178383.0
2024-08-09 12:50:00,159.67,159.78,159.64,159.74,125489.0,158.8926,159.0021,158.8627,158.9623,125489.0
2024-08-09 12:55:00,159.75,159.95,159.66,159.94,113076.0,158.9722,159.1712,158.8826,159.1613,113076.0
2024-08-09 13:00:00,159.95,160.21,159.87,160.19,153490.0,159.1712,159.43,159.0916,159.4101,153490.0
2024-08-09 13:05:00,160.19,160.43,160.1,160.41,103243.0,159.4101,159.6489,159.3205,159.629,103243.0
2024-08-09 13:10:00,160.41,160.75,160.4,160.71,110854.0,159.629,159.9673,159.619,159.9275,110854.0
2024-08-09 13:15:00,160.74,161.02,160.71,160.95,158866.0,159.9574,160.236,159.9275,160.1664,158866.0
2024-08-09 13:20:00,160.96,161.02,160.8,160.99,84912.0,160.1763,160.236,160.0171,160.2062,84912.0
2024-08-09 13:25:00,161.0,161.25,161.0,161.25,64550.0,160.2161,160.4649,160.2161,160.4649,64550.0
2024-08-09 13:30:00,161.25,161.41,161.01,161.18,157375.0,160.4649,160.6241,160.2261,160.3952,157375.0
2024-08-09 13:35:00,161.19,161.5,161.18,161.4,262228.0,160.4052,160.7137,160.3952,160.6142,262228.0
2024-08-09 13:40:00,161.42,161.48,161.17,161.4,163092.0,160.6341,160.6938,160.3853,160.6142,163092.0
2024-08-09 13:45:00,161.39,161.42,161.2,161.35,70726.0,160.6042,160.6341,160.4151,160.5644,70726.0
2024-08-09 13:50:00,161.37,161.46,161.09,161.19,138978.0,160.5843,160.6739,160.3057,160.4052,138978.0
2024-08-09 13:55:00,161.2,161.32,161.17,161.22,83143.0,160.4151,160.5346,160.3853,160.4351,83143.0
2024-08-09 14:00:00,161.24,161.49,161.15,161.47,129350.0,160.455,160.7037,160.3654,160.6838,129350.0
2024-08-09 14:05:00,161.46,161.74,161.43,161.67,168493.0,160.6739,160.9525,160.644,160.8829,168493.0
2024-08-09 14:10:00,161.67,161.7,161.33,161.58,119530.0,160.8829,160.9127,160.5445,160.7933,119530.0
2024-08-09 14:15:00,161.57,161.63,161.4,161.45,156258.0,160.7833,160.8431,160.6142,160.6639,156258.0
2024-08-09 14:20:00,161.45,161.52,161.33,161.41,344719.0,160.6639,160.7336,160.5445,160.6241,344719.0
2024-08-09 14:25:00,161.4,161.65,161.31,161.61,81569.0,160.6142,160.863,160.5246,160.8232,81569.0
2024-08-09 14:30:00,161.59,161.67,161.35,161.44,89491.0,160.8033,160.8829,160.5644,160.654,89491.0
2024-08-09 14:35:00,161.44,161.75,161.39,161.71,101277.0,160.654,160.9625,160.6042,160.9227,101277.0
2024-08-09 14:40:00,161.72,161.81,161.62,161.79,119100.0,160.9326,161.0222,160.8331,161.0023,119100.0
2024-08-09 14:45:00,161.79,161.95,161.78,161.89,112489.0,161.0023,161.1615,160.9923,161.1018,112489.0
2024-08-09 14:50:00,161.9,161.97,161.55,161.72,82241.0,161.1117,161.1814,160.7634,160.9326,82241.0
2024-08-09 14:55:00,161.71,161.83,161.57,161.72,112563.0,160.9227,161.0421,160.7833,160.9326,112563.0
2024-08-09 15:00:00,161.72,161.92,161.63,161.89,116031.0,160.9326,161.1316,160.8431,161.1018,116031.0
2024-08-09 15:05:00,161.88,162.13,161.83,162.12,187123.0,161.0918,161.3406,161.0421,161.3307,187123.0
2024-08-09 15:10:00,162.11,162.32,162.08,162.22,255232.0,161.3207,161.5297,161.2909,161.4302,255232.0
2024-08-09 15:15:00,162.22,162.51,162.2,162.5,221513.0,161.4302,161.7188,161.4103,161.7088,221513.0
2024-08-09 15:20:00,162.49,162.5,162.12,162.31,188896.0,161.6989,161.7088,161.3307,161.5197,188896.0
2024-08-09 15:25:00,162.31,162.54,162.29,162.48,152092.0,161.5197,161.7486,161.4998,161.6889,152092.0
2024-08-09 15:30:00,162.49,162.8,162.47,162.76,224427.0,161.6989,162.0074,161.679,161.9676,224427.0
2024-08-09 15:35:00,162.77,163.0,162.66,162.92,312113.0,161.9775,162.2064,161.868,162.1268,312113.0
2024-08-09 15:40:00,162.92,163.19,162.91,163.19,372441.0,162.1268,162.3955,162.1168,162.3955,372441.0
2024-08-09 15:45:00,163.18,163.47,163.14,163.22,610036.0,162.3855,162.6741,162.3457,162.4253,610036.0
2024-08-09 15:50:00,163.22,163.56,163.17,163.36,542510.0,162.4253,162.7637,162.3756,162.5646,542510.0
2024-08-09 15:55:00,163.36,163.79,163.27,163.64,1313493.0,162.5646,162.9925,162.4751,162.8433,1313493.0
2024-08-12 09:30:00,164.32,164.88,163.98,164.21,552458.0,163.52,164.0772,163.1816,163.4105,552458.0
2024-08-12 09:35:00,164.21,164.9,164.18,164.49,292998.0,163.4105,164.0971,163.3806,163.6891,292998.0
2024-08-12 09:40:00,164.5,164.5,163.53,163.67,175941.0,163.6991,163.6991,162.7338,162.8731,175941.0
2024-08-12 09:45:00,163.67,163.79,163.27,163.52,133492.0,162.8731,162.9925,162.4751,162.7239,133492.0
2024-08-12 09:50:00,163.5,163.72,163.13,163.32,187013.0,162.704,162.9229,162.3358,162.5248,187013.0
2024-08-12 09:55:00,163.33,163.58,163.11,163.32,129468.0,162.5348,162.7836,162.3159,162.5248,129468.0
2024-08-12 10:00:00,163.37,163.63,163.17,163.31,98320.0,162.5746,162.8333,162.3756,162.5149,98320.0
2024-08-12 10:05:00,163.31,163.71,163.22,163.64,113333.0,162.5149,162.9129,162.4253,162.8433,113333.0
2024-08-12 10:10:00,163.62,163.67,163.1,163.19,101558.0,162.8234,162.8731,162.3059,162.3955,101558.0
2024-08-12 10:15:00,163.22,163.54,163.12,163.51,149496.0,162.4253,162.7438,162.3258,162.7139,149496.0
2024-08-12 10:20:00,163.51,163.53,163.26,163.28,161685.0,162.7139,162.7338,162.4651,162.485,161685.0
2024-08-12 10:25:00,163.28,163.57,163.25,163.57,119883.0,162.485,162.7736,162.4552,162.7736,119883.0
2024-08-12 10:30:00,163.6,163.66,163.33,163.57,131521.0,162.8035,162.8632,162.5348,162.7736,131521.0
2024-08-12 10:35:00,163.56,163.69,163.44,163.57,94437.0,162.7637,162.893,162.6442,162.7736,94437.0
2024-08-12 10:40:00,163.58,163.71,163.52,163.53,97189.0,162.7836,162.9129,162.7239,162.7338,97189.0
2024-08-12 10:45:00,163.55,163.7,163.44,163.6,90479.0,162.7537,162.903,162.6442,162.8035,90479.0
2024-08-12 10:50:00,163.59,163.69,163.5,163.66,91065.0,162.7935,162.893,162.704,162.8632,91065.0
2024-08-12 10:55:00,163.66,163.89,163.51,163.87,87701.0,162.8632,163.0921,162.7139,163.0721,87701.0
2024-08-12 11:00:00,163.87,163.96,163.73,163.78,76243.0,163.0721,163.1617,162.9328,162.9826,76243.0
2024-08-12 11:05:00,163.79,163.79,163.53,163.56,133530.0,162.9925,162.9925,162.7338,162.7637,133530.0
2024-08-12 11:10:00,163.55,163.68,163.44,163.46,113887.0,162.7537,162.8831,162.6442,162.6641,113887.0
2024-08-12 11:15:00,163.5,163.5,163.27,163.28,121231.0,162.704,162.704,162.4751,162.485,121231.0
2024-08-12 11:20:00,163.29,163.3,162.14,162.15,247016.0,162.495,162.5049,161.3506,161.3605,247016.0
2024-08-12 11:25:00,162.17,162.52,162.11,162.37,189683.0,161.3804,161.7287,161.3207,161.5795,189683.0
2024-08-12 11:30:00,162.36,162.44,162.16,162.34,155219.0,161.5695,161.6491,161.3705,161.5496,155219.0
2024-08-12 11:35:00,162.33,162.59,162.26,162.56,131275.0,161.5396,161.7984,161.47,161.7685,131275.0
2024-08-12 11:40:00,162.56,162.82,162.52,162.79,100176.0,161.7685,162.0273,161.7287,161.9974,100176.0
2024-08-12 11:45:00,162.79,162.91,162.61,162.89,108116.0,161.9974,162.1168,161.8183,162.0969,108116.0
2024-08-12 11:50:00,162.88,163.13,162.86,163.09,74535.0,162.087,162.3358,162.0671,162.2959,74535.0
2024-08-12 11:55:00,163.08,163.41,163.04,163.41,79363.0,162.286,162.6144,162.2462,162.6144,79363.0
2024-08-12 12:00:00,163.42,163.57,163.34,163.41,73776.0,162.6243,162.7736,162.5447,162.6144,73776.0
2024-08-12 12:05:00,163.43,163.57,163.31,163.57,114724.0,162.6343,162.7736,162.5149,162.7736,114724.0
2024-08-12 12:10:00,163.55,163.6,163.27,163.47,66519.0,162.7537,162.8035,162.4751,162.6741,66519.0
2024-08-12 12:15:00,163.44,163.45,163.25,163.27,69700.0,162.6442,162.6542,162.4552,162.4751,69700.0
2024-08-12 12:20:00,163.29,163.38,163.22,163.36,73428.0,162.495,162.5845,162.4253,162.5646,73428.0
2024-08-12 12:25:00,163.37,163.38,163.18,163.31,82535.0,162.5746,162.5845,162.3855,162.5149,82535.0
2024-08-12 12:30:00,163.3,163.38,163.24,163.25,66305.0,162.5049,162.5845,162.4452,162.4552,66305.0
2024-08-12 12:35:00,163.25,163.45,163.19,163.45,76518.0,162.4552,162.6542,162.3955,162.6542,76518.0
2024-08-12 12:40:00,163.46,163.59,163.35,163.52,88306.0,162.6641,162.7935,162.5547,162.7239,88306.0
2024-08-12 12:45:00,163.52,163.6,163.39,163.41,46114.0,162.7239,162.8035,162.5945,162.6144,46114.0
2024-08-12 12:50:00,163.4,163.41,163.21,163.25,40797.0,162.6044,162.6144,162.4154,162.4552,40797.0
2024-08-12 12:55:00,163.29,163.29,162.66,162.67,84556.0,162.495,162.495,161.868,161.878,84556.0
2024-08-12 13:00:00,162.67,162.69,162.42,162.66,80116.0,161.878,161.8979,161.6292,161.868,80116.0
2024-08-12 13:05:00,162.66,162.87,162.62,162.72,52544.0,161.868,162.077,161.8282,161.9277,52544.0
2024-08-12 13:10:00,162.71,162.78,162.57,162.72,88061.0,161.9178,161.9875,161.7785,161.9277,88061.0
2024-08-12 13:15:00,162.71,163.01,162.65,163.0,73418.0,161.9178,162.2163,161.8581,162.2064,73418.0
2024-08-12 13:20:00,163.0,163.22,162.98,163.1,56279.0,162.2064,162.4253,162.1865,162.3059,56279.0
2024-08-12 13:25:00,163.09,163.09,162.79,162.85,49906.0,162.2959,162.2959,161.9974,162.0571,49906.0
2024-08-12 13:30:00,162.88,162.99,162.79,162.88,33926.0,162.087,162.1964,161.9974,162.087,33926.0
2024-08-12 13:35:00,162.89,162.94,162.67,162.83,47511.0,162.0969,162.1467,161.878,162.0372,47511.0
2024-08-12 13:40:00,162.84,162.9,162.69,162.78,63531.0,162.0472,162.1069,161.8979,161.9875,63531.0
2024-08-12 13:45:00,162.79,162.84,162.56,162.58,56069.0,161.9974,162.0472,161.7685,161.7884,56069.0
2024-08-12 13:50:00,162.59,162.61,162.33,162.53,63667.0,161.7984,161.8183,161.5396,161.7387,63667.0
2024-08-12 13:55:00,162.55,162.68,162.5,162.61,56363.0,161.7586,161.8879,161.7088,161.8183,56363.0
2024-08-12 14:00:00,162.62,162.77,162.58,162.75,43932.0,161.8282,161.9775,161.7884,161.9576,43932.0
2024-08-12 14:05:00,162.76,162.79,162.51,162.56,42545.0,161.9676,161.9974,161.7188,161.7685,42545.0
2024-08-12 14:10:00,162.56,162.76,162.54,162.74,45682.0,161.7685,161.9676,161.7486,161.9477,45682.0
2024-08-12 14:15:00,162.73,162.8,162.63,162.64,51104.0,161.9377,162.0074,161.8382,161.8481,51104.0
2024-08-12 14:20:00,162.63,162.89,162.55,162.57,40013.0,161.8382,162.0969,161.7586,161.7785,40013.0
2024-08-12 14:25:00,162.56,162.73,162.53,162.64,93361.0,161.7685,161.9377,161.7387,161.8481,93361.0
2024-08-12 14:30:00,162.63,162.69,162.51,162.61,53224.0,161.8382,161.8979,161.7188,161.8183,53224.0
2024-08-12 14:35:00,162.61,162.69,162.52,162.67,35867.0,161.8183,161.8979,161.7287,161.878,35867.0
2024-08-12 14:40:00,162.66,162.67,162.55,162.6,46772.0,161.868,161.878,161.7586,161.8083,46772.0
2024-08-12 14:45:00,162.6,162.79,162.6,162.74,51112.0,161.8083,161.9974,161.8083,161.9477,51112.0
2024-08-12 14:50:00,162.72,162.77,162.62,162.66,44341.0,161.9277,161.9775,161.8282,161.868,44341.0
2024-08-12 14:55:00,162.65,162.85,162.64,162.84,50364.0,161.8581,162.0571,161.8481,162.0472,50364.0
2024-08-12 15:00:00,162.82,162.87,162.6,162.7,59861.0,162.0273,162.077,161.8083,161.9078,59861.0
2024-08-12 15:05:00,162.72,162.75,162.58,162.72,57634.0,161.9277,161.9576,161.7884,161.9277,57634.0
2024-08-12 15:10:00,162.7,162.81,162.54,162.59,63741.0,161.9078,162.0173,161.7486,161.7984,63741.0
2024-08-12 15:15:00,162.59,162.66,162.51,162.59,54375.0,161.7984,161.868,161.7188,161.7984,54375.0
2024-08-12 15:20:00,162.6,162.61,162.38,162.53,81803.0,161.8083,161.8183,161.5894,161.7387,81803.0
2024-08-12 15:25:00,162.54,162.55,162.38,162.4,75161.0,161.7486,161.7586,161.5894,161.6093,75161.0
2024-08-12 15:30:00,162.39,162.49,162.26,162.28,96921.0,161.5994,161.6989,161.47,161.4899,96921.0
2024-08-12 15:35:00,162.27,162.31,162.17,162.21,116948.0,161.4799,161.5197,161.3804,161.4202,116948.0
2024-08-12 15:40:00,162.22,162.29,162.13,162.18,132717.0,161.4302,161.4998,161.3406,161.3904,132717.0
2024-08-12 15:45:00,162.17,162.29,162.1,162.18,140740.0,161.3804,161.4998,161.3108,161.3904,140740.0
2024-08-12 15:50:00,162.18,162.27,161.84,162.1,343612.0,161.3904,161.4799,161.052,161.3108,343612.0
2024-08-12 15:55:00,162.11,162.33,162.01,162.28,869143.0,161.3207,161.5396,161.2212,161.4899,869143.0
2024-08-13 09:30:00,163.37,164.73,163.2,164.33,568091.0,162.5746,163.928,162.4054,163.5299,568091.0
2024-08-13 09:35:00,164.32,164.48,163.86,163.88,233999.0,163.52,163.6792,163.0622,163.0821,233999.0
2024-08-13 09:40:00,163.86,163.88,163.27,163.79,219342.0,163.0622,163.0821,162.4751,162.9925,219342.0
2024-08-13 09:45:00,163.78,163.79,163.54,163.59,135170.0,162.9826,162.9925,162.7438,162.7935,135170.0
2024-08-13 09:50:00,163.6,163.63,163.18,163.33,238709.0,162.8035,162.8333,162.3855,162.5348,238709.0
2024-08-13 09:55:00,163.33,163.33,163.02,163.03,150589.0,162.5348,162.5348,162.2263,162.2362,150589.0
2024-08-13 10:00:00,163.05,163.3,163.03,163.27,183146.0,162.2561,162.5049,162.2362,162.4751,183146.0
2024-08-13 10:05:00,163.26,163.38,163.05,163.17,122195.0,162.4651,162.5845,162.2561,162.3756,122195.0
2024-08-13 10:10:00,163.18,163.36,163.11,163.2,138741.0,162.3855,162.5646,162.3159,162.4054,138741.0
2024-08-13 10:15:00,163.23,163.25,162.97,163.13,110241.0,162.4353,162.4552,162.1765,162.3358,110241.0
2024-08-13 10:20:00,163.15,163.47,163.12,163.46,107143.0,162.3557,162.6741,162.3258,162.6641,107143.0
2024-08-13 10:25:00,163.47,163.58,163.24,163.58,119580.0,162.6741,162.7836,162.4452,162.7836,119580.0
2024-08-13 10:30:00,163.58,163.58,163.09,163.33,180791.0,162.7836,162.7836,162.2959,162.5348,180791.0
2024-08-13 10:35:00,163.37,163.49,163.26,163.29,61343.0,162.5746,162.694,162.4651,162.495,61343.0
2024-08-13 10:40:00,163.29,163.34,163.09,163.26,76775.0,162.495,162.5447,162.2959,162.4651,76775.0
2024-08-13 10:45:00,163.27,163.59,163.24,163.58,93591.0,162.4751,162.7935,162.4452,162.7836,93591.0
2024-08-13 10:50:00,163.59,163.62,163.39,163.42,105890.0,162.7935,162.8234,162.5945,162.6243,105890.0
2024-08-13 10:55:00,163.41,163.75,163.31,163.5,186985.0,162.6144,162.9527,162.5149,162.704,186985.0
2024-08-13 11:00:00,163.51,163.75,163.51,163.74,107885.0,162.7139,162.9527,162.7139,162.9428,107885.0
2024-08-13 11:05:00,163.74,163.88,163.64,163.68,223653.0,162.9428,163.0821,162.8433,162.8831,223653.0
2024-08-13 11:10:00,163.69,163.88,163.57,163.82,101072.0,162.893,163.0821,162.7736,163.0224,101072.0
2024-08-13 11:15:00,163.82,163.86,163.65,163.76,62436.0,163.0224,163.0622,162.8532,162.9627,62436.0
2024-08-13 11:20:00,163.76,163.86,163.69,163.8,59014.0,162.9627,163.0622,162.893,163.0025,59014.0
2024-08-13 11:25:00,163.79,163.93,163.75,163.91,83767.0,162.9925,163.1319,162.9527,163.112,83767.0
2024-08-13 11:30:00,163.9,163.97,163.74,163.8,86673.0,163.102,163.1717,162.9428,163.0025,86673.0
2024-08-13 11:35:00,163.79,163.86,163.68,163.74,75826.0,162.9925,163.0622,162.8831,162.9428,75826.0
2024-08-13 11:40:00,163.74,163.76,163.61,163.61,51797.0,162.9428,162.9627,162.8134,162.8134,51797.0
2024-08-13 11:45:00,163.62,163.89,163.58,163.89,82736.0,162.8234,163.0921,162.7836,163.0921,82736.0
2024-08-13 11:50:00,163.89,164.05,163.85,164.04,84072.0,163.0921,163.2513,163.0522,163.2413,84072.0
2024-08-13 11:55:00,164.03,164.04,163.82,163.83,61222.0,163.2314,163.2413,163.0224,163.0323,61222.0
2024-08-13 12:00:00,163.83,163.84,163.71,163.74,103429.0,163.0323,163.0423,162.9129,162.9428,103429.0
2024-08-13 12:05:00,163.73,163.76,163.62,163.62,62945.0,162.9328,162.9627,162.8234,162.8234,62945.0
2024-08-13 12:10:00,163.61,163.64,163.47,163.53,104451.0,162.8134,162.8433,162.6741,162.7338,104451.0
2024-08-13 12:15:00,163.53,163.7,163.51,163.67,98292.0,162.7338,162.903,162.7139,162.8731,98292.0
2024-08-13 12:20:00,163.66,163.81,163.62,163.64,98905.0,162.8632,163.0124,162.8234,162.8433,98905.0
2024-08-13 12:25:00,163.65,163.74,163.59,163.68,77986.0,162.8532,162.9428,162.7935,162.8831,77986.0
2024-08-13 12:30:00,163.69,163.8,163.6,163.78,96554.0,162.893,163.0025,162.8035,162.9826,96554.0
2024-08-13 12:35:00,163.77,163.8,163.66,163.78,65553.0,162.9726,163.0025,162.8632,162.9826,65553.0
2024-08-13 12:40:00,163.78,163.87,163.72,163.83,74860.0,162.9826,163.0721,162.9229,163.0323,74860.0
2024-08-13 12:45:00,163.83,164.03,163.77,164.02,107836.0,163.0323,163.2314,162.9726,163.2214,107836.0
2024-08-13 12:50:00,164.03,164.1,163.94,164.07,113288.0,163.2314,163.301,163.1418,163.2712,113288.0
2024-08-13 12:55:00,164.07,164.29,164.04,164.27,113762.0,163.2712,163.4901,163.2413,163.4702,113762.0
2024-08-13 13:00:00,164.28,164.6,163.99,164.05,649523.0,163.4802,163.7986,163.1916,163.2513,649523.0
2024-08-13 13:05:00,164.05,164.49,164.05,164.32,127552.0,163.2513,163.6891,163.2513,163.52,127552.0
2024-08-13 13:10:00,164.31,164.32,164.11,164.24,120590.0,163.51,163.52,163.311,163.4403,120590.0
2024-08-13 13:15:00,164.25,164.26,163.79,164.01,335858.0,163.4503,163.4603,162.9925,163.2115,335858.0
2024-08-13 13:20:00,164.01,164.13,164.0,164.11,88009.0,163.2115,163.3309,163.2015,163.311,88009.0
2024-08-13 13:25:00,164.11,164.21,164.06,164.19,44320.0,163.311,163.4105,163.2612,163.3906,44320.0
2024-08-13 13:30:00,164.2,164.31,164.11,164.17,81442.0,163.4005,163.51,163.311,163.3707,81442.0
2024-08-13 13:35:00,164.17,164.25,164.09,164.23,66979.0,163.3707,163.4503,163.2911,163.4304,66979.0
2024-08-13 13:40:00,164.25,164.32,164.18,164.26,71009.0,163.4503,163.52,163.3806,163.4603,71009.0
2024-08-13 13:45:00,164.25,164.25,163.61,163.98,192352.0,163.4503,163.4503,162.8134,163.1816,192352.0
2024-08-13 13:50:00,163.97,164.03,163.81,163.95,70942.0,163.1717,163.2314,163.0124,163.1518,70942.0
2024-08-13 13:55:00,163.96,164.01,163.85,163.97,62347.0,163.1617,163.2115,163.0522,163.1717,62347.0
2024-08-13 14:00:00,163.97,163.98,163.73,163.75,61406.0,163.1717,163.1816,162.9328,162.9527,61406.0
2024-08-13 14:05:00,163.75,163.85,163.67,163.72,101636.0,162.9527,163.0522,162.8731,162.9229,101636.0
2024-08-13 14:10:00,163.71,163.78,163.68,163.71,80388.0,162.9129,162.9826,162.8831,162.9129,80388.0
2024-08-13 14:15:00,163.72,163.77,163.56,163.6,98112.0,162.9229,162.9726,162.7637,162.8035,98112.0
2024-08-13 14:20:00,163.61,163.73,163.6,163.71,88139.0,162.8134,162.9328,162.8035,162.9129,88139.0
2024-08-13 14:25:00,163.71,163.79,163.68,163.75,65716.0,162.9129,162.9925,162.8831,162.9527,65716.0
2024-08-13 14:30:00,163.76,163.94,163.74,163.94,62312.0,162.9627,163.1418,162.9428,163.1418,62312.0
2024-08-13 14:35:00,163.94,164.12,163.94,164.09,71221.0,163.1418,163.3209,163.1418,163.2911,71221.0
2024-08-13 14:40:00,164.09,164.15,164.0,164.13,72218.0,163.2911,163.3508,163.2015,163.3309,72218.0
2024-08-13 14:45:00,164.14,164.3,164.12,164.27,84846.0,163.3408,163.5001,163.3209,163.4702,84846.0
2024-08-13 14:50:00,164.25,164.36,164.2,164.26,85757.0,163.4503,163.5598,163.4005,163.4603,85757.0
2024-08-13 14:55:00,164.25,164.29,164.14,164.25,76915.0,163.4503,163.4901,163.3408,163.4503,76915.0
2024-08-13 15:00:00,164.25,164.32,164.21,164.25,73877.0,163.4503,163.52,163.4105,163.4503,73877.0
2024-08-13 15:05:00,164.25,164.25,163.95,164.12,90587.0,163.4503,163.4503,163.1518,163.3209,90587.0
2024-08-13 15:10:00,164.12,164.2,164.02,164.12,91304.0,163.3209,163.4005,163.2214,163.3209,91304.0
2024-08-13 15:15:00,164.13,164.23,164.0,164.08,160633.0,163.3309,163.4304,163.2015,163.2811,160633.0
2024-08-13 15:20:00,164.07,164.07,163.85,164.02,131298.0,163.2712,163.2712,163.0522,163.2214,131298.0
2024-08-13 15:25:00,164.0,164.0,163.9,163.97,57855.0,163.2015,163.2015,163.102,163.1717,57855.0
2024-08-13 15:30:00,163.97,163.97,163.86,163.91,80206.0,163.1717,163.1717,163.0622,163.112,80206.0
2024-08-13 15:35:00,163.91,164.01,163.86,163.9,108123.0,163.112,163.2115,163.0622,163.102,108123.0
2024-08-13 15:40:00,163.9,164.12,163.88,164.09,101956.0,163.102,163.3209,163.0821,163.2911,101956.0
2024-08-13 15:45:00,164.09,164.36,164.07,164.27,188575.0,163.2911,163.5598,163.2712,163.4702,188575.0
2024-08-13 15:50:00,164.25,164.33,164.15,164.22,265724.0,163.4503,163.5299,163.3508,163.4204,265724.0
2024-08-13 15:55:00,164.22,164.28,163.95,164.16,607428.0,163.4204,163.4802,163.1518,163.3607,607428.0
2024-08-14 09:30:00,162.41,163.22,161.92,161.96,1223430.0,161.6193,162.4253,161.1316,161.1714,1223430.0
2024-08-14 09:35:00,161.97,161.98,160.92,161.18,965283.0,161.1814,161.1914,160.1365,160.3952,965283.0
2024-08-14 09:40:00,161.18,161.19,160.41,160.52,913327.0,160.3952,160.4052,159.629,159.7385,913327.0
2024-08-14 09:45:00,160.53,161.14,160.1,160.21,730249.0,159.7484,160.3554,159.3205,159.43,730249.0
2024-08-14 09:50:00,160.24,160.49,159.77,159.78,785537.0,159.4598,159.7086,158.9921,159.0021,785537.0
2024-08-14 09:55:00,159.78,159.98,159.37,159.39,856476.0,159.0021,159.2011,158.5941,158.614,856476.0
2024-08-14 10:00:00,159.39,159.4,158.55,158.57,939933.0,158.614,158.6239,157.7781,157.798,939933.0
2024-08-14 10:05:00,158.56,158.59,158.19,158.33,867413.0,157.788,157.8179,157.4198,157.5591,867413.0
2024-08-14 10:10:00,158.33,158.35,157.77,157.92,856292.0,157.5591,157.579,157.0018,157.1511,856292.0
2024-08-14 10:15:00,157.92,158.48,157.71,158.48,780601.0,157.1511,157.7084,156.9421,157.7084,780601.0
2024-08-14 10:20:00,158.47,158.68,158.05,158.23,734048.0,157.6984,157.9074,157.2805,157.4596,734048.0
2024-08-14 10:25:00,158.25,158.85,158.1,158.83,555498.0,157.4795,158.0766,157.3302,158.0567,555498.0
2024-08-14 10:30:00,158.83,158.94,158.13,158.16,433916.0,158.0567,158.1662,157.3601,157.39,433916.0
2024-08-14 10:35:00,158.16,158.5,158.08,158.27,270739.0,157.39,157.7283,157.3103,157.4994,270739.0
2024-08-14 10:40:00,158.28,158.46,158.0,158.25,409886.0,157.5094,157.6885,157.2307,157.4795,409886.0
2024-08-14 10:45:00,158.28,158.54,158.19,158.53,245166.0,157.5094,157.7681,157.4198,157.7581,245166.0
2024-08-14 10:50:00,158.53,158.96,158.44,158.56,396284.0,157.7581,158.1861,157.6686,157.788,396284.0
2024-08-14 10:55:00,158.57,158.7,158.29,158.45,386591.0,157.798,157.9273,157.5193,157.6785,386591.0
2024-08-14 11:00:00,158.44,158.49,158.23,158.39,245713.0,157.6686,157.7183,157.4596,157.6188,245713.0
2024-08-14 11:05:00,158.39,158.49,158.25,158.3,219410.0,157.6188,157.7183,157.4795,157.5293,219410.0
2024-08-14 11:10:00,158.3,158.47,158.25,158.3,387664.0,157.5293,157.6984,157.4795,157.5293,387664.0
2024-08-14 11:15:00,158.3,158.32,158.06,158.08,360773.0,157.5293,157.5492,157.2904,157.3103,360773.0
2024-08-14 11:20:00,158.08,158.37,158.08,158.3,251938.0,157.3103,157.5989,157.3103,157.5293,251938.0
2024-08-14 11:25:00,158.29,158.55,158.29,158.46,375267.0,157.5193,157.7781,157.5193,157.6885,375267.0
2024-08-14 11:30:00,158.46,158.75,158.45,158.75,403047.0,157.6885,157.9771,157.6785,157.9771,403047.0
2024-08-14 11:35:00,158.75,159.28,158.69,159.15,488941.0,157.9771,158.5045,157.9174,158.3751,488941.0
2024-08-14 11:40:00,159.16,159.37,158.97,159.05,438264.0,158.3851,158.5941,158.196,158.2756,438264.0
2024-08-14 11:45:00,159.05,159.55,159.02,159.54,297945.0,158.2756,158.7732,158.2458,158.7632,297945.0
2024-08-14 11:50:00,159.53,159.87,159.51,159.85,343426.0,158.7533,159.0916,158.7334,159.0717,343426.0
2024-08-14 11:55:00,159.86,160.02,159.83,159.99,400988.0,159.0817,159.2409,159.0518,159.211,400988.0
2024-08-14 12:00:00,160.0,160.01,159.81,160.0,258387.0,159.221,159.2309,159.0319,159.221,258387.0
2024-08-14 12:05:00,160.0,160.14,159.81,159.94,300792.0,159.221,159.3603,159.0319,159.1613,300792.0
2024-08-14 12:10:00,159.94,160.06,159.91,160.0,266760.0,159.1613,159.2807,159.1314,159.221,266760.0
2024-08-14 12:15:00,160.0,160.01,159.55,159.59,284028.0,159.221,159.2309,158.7732,158.813,284028.0
2024-08-14 12:20:00,159.6,159.64,159.09,159.22,302269.0,158.8229,158.8627,158.3154,158.4448,302269.0
2024-08-14 12:25:00,159.21,159.46,159.08,159.45,142638.0,158.4348,158.6836,158.3055,158.6737,142638.0
2024-08-14 12:30:00,159.46,159.5,159.29,159.42,155558.0,158.6836,158.7234,158.5144,158.6438,155558.0
2024-08-14 12:35:00,159.43,159.5,159.19,159.24,192143.0,158.6538,158.7234,158.4149,158.4647,192143.0
2024-08-14 12:40:00,159.22,159.45,159.03,159.04,132066.0,158.4448,158.6737,158.2557,158.2657,132066.0
2024-08-14 12:45:00,159.05,159.28,159.04,159.12,154160.0,158.2756,158.5045,158.2657,158.3453,154160.0
2024-08-14 12:50:00,159.12,159.2,158.99,159.18,221348.0,158.3453,158.4249,158.2159,158.405,221348.0
2024-08-14 12:55:00,159.17,159.44,159.16,159.44,160203.0,158.395,158.6637,158.3851,158.6637,160203.0
2024-08-14 13:00:00,159.44,159.49,159.37,159.44,129771.0,158.6637,158.7135,158.5941,158.6637,129771.0
2024-08-14 13:05:00,159.45,159.5,159.24,159.27,109415.0,158.6737,158.7234,158.4647,158.4945,109415.0
2024-08-14 13:10:00,159.25,159.28,159.09,159.18,138789.0,158.4746,158.5045,158.3154,158.405,138789.0
2024-08-14 13:15:00,159.18,159.32,159.13,159.28,84475.0,158.405,158.5443,158.3552,158.5045,84475.0
2024-08-14 13:20:00,159.28,159.29,159.05,159.13,105910.0,158.5045,158.5144,158.2756,158.3552,105910.0
2024-08-14 13:25:00,159.12,159.31,159.07,159.29,117020.0,158.3453,158.5344,158.2955,158.5144,117020.0
2024-08-14 13:30:00,159.27,159.36,159.22,159.28,96111.0,158.4945,158.5841,158.4448,158.5045,96111.0
2024-08-14 13:35:00,159.29,159.39,159.1,159.11,67668.0,158.5144,158.614,158.3254,158.3353,67668.0
2024-08-14 13:40:00,159.11,159.26,159.05,159.2,80168.0,158.3353,158.4846,158.2756,158.4249,80168.0
2024-08-14 13:45:00,159.19,159.26,159.05,159.08,111186.0,158.4149,158.4846,158.2756,158.3055,111186.0
2024-08-14 13:50:00,159.07,159.11,158.98,159.0,176288.0,158.2955,158.3353,158.206,158.2259,176288.0
2024-08-14 13:55:00,159.0,159.07,158.87,158.94,104629.0,158.2259,158.2955,158.0965,158.1662,104629.0
2024-08-14 14:00:00,158.94,158.96,158.72,158.92,151438.0,158.1662,158.1861,157.9472,158.1463,151438.0
2024-08-14 14:05:00,158.92,159.18,158.92,159.1,112628.0,158.1463,158.405,158.1463,158.3254,112628.0
2024-08-14 14:10:00,159.09,159.19,159.05,159.15,121909.0,158.3154,158.4149,158.2756,158.3751,121909.0
2024-08-14 14:15:00,159.16,159.24,159.08,159.18,182705.0,158.3851,158.4647,158.3055,158.405,182705.0
2024-08-14 14:20:00,159.16,159.26,159.08,159.13,115463.0,158.3851,158.4846,158.3055,158.3552,115463.0
2024-08-14 14:25:00,159.13,159.2,159.02,159.09,117935.0,158.3552,158.4249,158.2458,158.3154,117935.0
2024-08-14 14:30:00,159.08,159.11,158.94,158.95,136719.0,158.3055,158.3353,158.1662,158.1761,136719.0
2024-08-14 14:35:00,158.95,159.05,158.85,158.92,75865.0,158.1761,158.2756,158.0766,158.1463,75865.0
2024-08-14 14:40:00,158.93,158.99,158.89,158.95,83513.0,158.1562,158.2159,158.1164,158.1761,83513.0
2024-08-14 14:45:00,158.94,158.95,158.78,158.9,107185.0,158.1662,158.1761,158.0069,158.1263,107185.0
2024-08-14 14:50:00,158.89,158.96,158.78,158.79,125677.0,158.1164,158.1861,158.0069,158.0169,125677.0
2024-08-14 14:55:00,158.79,158.89,158.75,158.89,149247.0,158.0169,158.1164,157.9771,158.1164,149247.0
2024-08-14 15:00:00,158.89,159.05,158.87,159.02,156048.0,158.1164,158.2756,158.0965,158.2458,156048.0
2024-08-14 15:05:00,159.02,159.1,158.76,158.77,163288.0,158.2458,158.3254,157.987,157.997,163288.0
2024-08-14 15:10:00,158.77,158.79,158.48,158.52,207643.0,157.997,158.0169,157.7084,157.7482,207643.0
2024-08-14 15:15:00,158.51,158.77,158.51,158.75,115186.0,157.7382,157.997,157.7382,157.9771,115186.0
2024-08-14 15:20:00,158.74,159.02,158.66,158.93,159173.0,157.9671,158.2458,157.8875,158.1562,159173.0
2024-08-14 15:25:00,158.94,158.95,158.79,158.83,179108.0,158.1662,158.1761,158.0169,158.0567,179108.0
2024-08-14 15:30:00,158.83,159.01,158.68,158.69,209018.0,158.0567,158.2358,157.9074,157.9174,209018.0
2024-08-14 15:35:00,158.7,159.1,158.68,159.06,248946.0,157.9273,158.3254,157.9074,158.2856,248946.0
2024-08-14 15:40:00,159.07,159.39,159.07,159.36,369504.0,158.2955,158.614,158.2955,158.5841,369504.0
2024-08-14 15:45:00,159.37,159.79,159.32,159.76,355974.0,158.5941,159.012,158.5443,158.9822,355974.0
2024-08-14 15:50:00,159.77,160.26,159.68,160.22,651760.0,158.9921,159.4797,158.9026,159.4399,651760.0
2024-08-14 15:55:00,160.23,160.6,160.22,160.32,1753094.0,159.4499,159.8181,159.4399,159.5394,1753094.0
2024-08-15 09:30:00,160.5,161.32,160.16,160.87,1226880.0,159.7186,160.5346,159.3802,160.0868,1226880.0
2024-08-15 09:35:00,160.86,160.86,160.09,160.49,443907.0,160.0768,160.0768,159.3106,159.7086,443907.0
2024-08-15 09:40:00,160.5,160.52,159.67,160.0,532552.0,159.7186,159.7385,158.8926,159.221,532552.0
2024-08-15 09:45:00,159.99,160.14,159.68,159.75,539505.0,159.211,159.3603,158.9026,158.9722,539505.0
2024-08-15 09:50:00,159.76,160.11,159.61,160.04,407335.0,158.9822,159.3305,158.8329,159.2608,407335.0
2024-08-15 09:55:00,160.03,160.64,159.99,160.55,363889.0,159.2508,159.8579,159.211,159.7683,363889.0
2024-08-15 10:00:00,160.53,160.96,160.28,160.35,529303.0,159.7484,160.1763,159.4996,159.5693,529303.0
2024-08-15 10:05:00,160.35,160.57,160.09,160.1,312760.0,159.5693,159.7882,159.3106,159.3205,312760.0
2024-08-15 10:10:00,160.09,160.36,160.06,160.21,422081.0,159.3106,159.5792,159.2807,159.43,422081.0
2024-08-15 10:15:00,160.21,160.53,160.18,160.46,279485.0,159.43,159.7484,159.4001,159.6788,279485.0
2024-08-15 10:20:00,160.47,160.56,160.31,160.44,322199.0,159.6887,159.7783,159.5295,159.6588,322199.0
2024-08-15 10:25:00,160.45,160.47,160.24,160.25,251542.0,159.6688,159.6887,159.4598,159.4698,251542.0
2024-08-15 10:30:00,160.25,160.34,160.05,160.27,298634.0,159.4698,159.5593,159.2707,159.4897,298634.0
2024-08-15 10:35:00,160.27,160.31,160.09,160.11,266309.0,159.4897,159.5295,159.3106,159.3305,266309.0
2024-08-15 10:40:00,160.11,160.22,159.91,159.98,333209.0,159.3305,159.4399,159.1314,159.2011,333209.0
2024-08-15 10:45:00,159.98,160.14,159.95,160.05,292975.0,159.2011,159.3603,159.1712,159.2707,292975.0
2024-08-15 10:50:00,160.06,160.13,159.93,159.95,189091.0,159.2807,159.3504,159.1513,159.1712,189091.0
2024-08-15 10:55:00,159.94,159.95,159.75,159.9,263879.0,159.1613,159.1712,158.9722,159.1215,263879.0
2024-08-15 11:00:00,159.92,159.94,159.79,159.84,191930.0,159.1414,159.1613,159.012,159.0618,191930.0
2024-08-15 11:05:00,159.85,159.9,159.68,159.8,204700.0,159.0717,159.1215,158.9026,159.022,204700.0
2024-08-15 11:10:00,159.8,160.16,159.79,160.13,236230.0,159.022,159.3802,159.012,159.3504,236230.0
2024-08-15 11:15:00,160.13,160.16,159.89,160.03,175685.0,159.3504,159.3802,159.1115,159.2508,175685.0
2024-08-15 11:20:00,160.03,160.03,159.9,159.98,180965.0,159.2508,159.2508,159.1215,159.2011,180965.0
2024-08-15 11:25:00,159.99,160.27,159.97,160.18,241972.0,159.211,159.4897,159.1911,159.4001,241972.0
2024-08-15 11:30:00,160.19,160.71,160.18,160.54,429478.0,159.4101,159.9275,159.4001,159.7584,429478.0
2024-08-15 11:35:00,160.55,160.69,160.51,160.56,234689.0,159.7683,159.9076,159.7285,159.7783,234689.0
2024-08-15 11:40:00,160.56,160.59,160.33,160.43,215122.0,159.7783,159.8081,159.5494,159.6489,215122.0
2024-08-15 11:45:00,160.43,160.47,160.3,160.34,212562.0,159.6489,159.6887,159.5195,159.5593,212562.0
2024-08-15 11:50:00,160.34,160.84,160.32,160.79,156853.0,159.5593,160.0569,159.5394,160.0071,156853.0
2024-08-15 11:55:00,160.8,160.97,160.75,160.91,188034.0,160.0171,160.1863,159.9673,160.1266,188034.0
2024-08-15 12:00:00,160.92,161.38,160.88,161.36,246256.0,160.1365,160.5943,160.0967,160.5744,246256.0
2024-08-15 12:05:00,161.36,161.47,161.16,161.26,229864.0,160.5744,160.6838,160.3753,160.4749,229864.0
2024-08-15 12:10:00,161.26,161.26,161.01,161.07,195099.0,160.4749,160.4749,160.2261,160.2858,195099.0
2024-08-15 12:15:00,161.06,161.23,161.0,161.23,148738.0,160.2758,160.445,160.2161,160.445,148738.0
2024-08-15 12:20:00,161.24,161.6,161.24,161.56,218210.0,160.455,160.8132,160.455,160.7734,218210.0
2024-08-15 12:25:00,161.55,161.55,161.18,161.29,152677.0,160.7634,160.7634,160.3952,160.5047,152677.0
2024-08-15 12:30:00,161.28,161.29,161.13,161.15,145948.0,160.4948,160.5047,160.3455,160.3654,145948.0
2024-08-15 12:35:00,161.16,161.25,160.96,161.08,190393.0,160.3753,160.4649,160.1763,160.2957,190393.0
2024-08-15 12:40:00,161.08,161.15,160.93,161.02,145994.0,160.2957,160.3654,160.1465,160.236,145994.0
2024-08-15 12:45:00,161.03,161.11,160.83,161.01,115406.0,160.246,160.3256,160.047,160.2261,115406.0
2024-08-15 12:50:00,161.03,161.11,160.95,161.04,104771.0,160.246,160.3256,160.1664,160.2559,104771.0
2024-08-15 12:55:00,161.03,161.08,160.99,161.07,74530.0,160.246,160.2957,160.2062,160.2858,74530.0
2024-08-15 13:00:00,161.06,161.11,161.0,161.03,91337.0,160.2758,160.3256,160.2161,160.246,91337.0
2024-08-15 13:05:00,161.03,161.06,160.94,160.95,83403.0,160.246,160.2758,160.1564,160.1664,83403.0
2024-08-15 13:10:00,160.96,161.21,160.92,161.16,112302.0,160.1763,160.4251,160.1365,160.3753,112302.0
2024-08-15 13:15:00,161.17,161.28,161.02,161.02,118556.0,160.3853,160.4948,160.236,160.236,118556.0
2024-08-15 13:20:00,161.03,161.25,161.0,161.12,72527.0,160.246,160.4649,160.2161,160.3355,72527.0
2024-08-15 13:25:00,161.13,161.32,161.11,161.19,53451.0,160.3455,160.5346,160.3256,160.4052,53451.0
2024-08-15 13:30:00,161.19,161.3,161.19,161.21,74586.0,160.4052,160.5147,160.4052,160.4251,74586.0
2024-08-15 13:35:00,161.21,161.4,161.18,161.4,77805.0,160.4251,160.6142,160.3952,160.6142,77805.0
2024-08-15 13:40:00,161.41,161.42,161.25,161.34,135590.0,160.6241,160.6341,160.4649,160.5545,135590.0
2024-08-15 13:45:00,161.34,161.45,161.3,161.34,99254.0,160.5545,160.6639,160.5147,160.5545,99254.0
2024-08-15 13:50:00,161.34,161.48,161.34,161.45,100282.0,160.5545,160.6938,160.5545,160.6639,100282.0
2024-08-15 13:55:00,161.44,161.56,161.35,161.56,102197.0,160.654,160.7734,160.5644,160.7734,102197.0
2024-08-15 14:00:00,161.56,161.64,161.44,161.62,103254.0,160.7734,160.853,160.654,160.8331,103254.0
2024-08-15 14:05:00,161.63,161.63,161.43,161.43,115336.0,160.8431,160.8431,160.644,160.644,115336.0
2024-08-15 14:10:00,161.42,161.44,161.25,161.37,124419.0,160.6341,160.654,160.4649,160.5843,124419.0
2024-08-15 14:15:00,161.38,161.43,161.32,161.39,72337.0,160.5943,160.644,160.5346,160.6042,72337.0
2024-08-15 14:20:00,161.4,161.51,161.37,161.44,107490.0,160.6142,160.7236,160.5843,160.654,107490.0
2024-08-15 14:25:00,161.45,161.56,161.42,161.52,117458.0,160.6639,160.7734,160.6341,160.7336,117458.0
2024-08-15 14:30:00,161.52,161.6,161.38,161.39,176498.0,160.7336,160.8132,160.5943,160.6042,176498.0
2024-08-15 14:35:00,161.39,161.45,161.12,161.14,166777.0,160.6042,160.6639,160.3355,160.3554,166777.0
2024-08-15 14:40:00,161.14,161.32,161.08,161.28,96942.0,160.3554,160.5346,160.2957,160.4948,96942.0
2024-08-15 14:45:00,161.27,161.42,161.21,161.35,85558.0,160.4848,160.6341,160.4251,160.5644,85558.0
2024-08-15 14:50:00,161.35,161.35,161.18,161.31,101951.0,160.5644,160.5644,160.3952,160.5246,101951.0
2024-08-15 14:55:00,161.31,161.34,161.24,161.26,91540.0,160.5246,160.5545,160.455,160.4749,91540.0
2024-08-15 15:00:00,161.26,161.26,160.93,161.14,166462.0,160.4749,160.4749,160.1465,160.3554,166462.0
2024-08-15 15:05:00,161.14,161.31,161.06,161.24,148860.0,160.3554,160.5246,160.2758,160.455,148860.0
2024-08-15 15:10:00,161.23,161.25,161.09,161.2,121339.0,160.445,160.4649,160.3057,160.4151,121339.0
2024-08-15 15:15:00,161.19,161.33,161.16,161.3,105974.0,160.4052,160.5445,160.3753,160.5147,105974.0
2024-08-15 15:20:00,161.29,161.36,161.21,161.28,97111.0,160.5047,160.5744,160.4251,160.4948,97111.0
2024-08-15 15:25:00,161.28,161.43,161.21,161.37,141435.0,160.4948,160.644,160.4251,160.5843,141435.0
2024-08-15 15:30:00,161.38,161.43,161.22,161.3,158933.0,160.5943,160.644,160.4351,160.5147,158933.0
2024-08-15 15:35:00,161.3,161.32,161.13,161.2,179606.0,160.5147,160.5346,160.3455,160.4151,179606.0
2024-08-15 15:40:00,161.21,161.33,161.1,161.25,210043.0,160.4251,160.5445,160.3156,160.4649,210043.0
2024-08-15 15:45:00,161.25,161.25,160.9,161.01,267595.0,160.4649,160.4649,160.1166,160.2261,267595.0
2024-08-15 15:50:00,161.01,161.17,160.81,161.08,370182.0,160.2261,160.3853,160.027,160.2957,370182.0
2024-08-15 15:55:00,161.07,161.3,160.97,161.29,1030958.0,160.2858,160.5147,160.1863,160.5047,1030958.0
2024-08-16 09:30:00,161.48,162.54,161.13,162.03,1940102.0,160.6938,161.7486,160.3455,161.2411,1940102.0
2024-08-16 09:35:00,162.02,162.74,161.77,162.58,468315.0,161.2312,161.9477,160.9824,161.7884,468315.0
2024-08-16 09:40:00,162.57,162.82,162.37,162.43,332007.0,161.7785,162.0273,161.5795,161.6392,332007.0
2024-08-16 09:45:00,162.44,162.64,162.13,162.5,243600.0,161.6491,161.8481,161.3406,161.7088,243600.0
2024-08-16 09:50:00,162.49,162.67,162.39,162.55,232171.0,161.6989,161.878,161.5994,161.7586,232171.0
2024-08-16 09:55:00,162.55,162.9,162.4,162.8,223180.0,161.7586,162.1069,161.6093,162.0074,223180.0
2024-08-16 10:00:00,162.79,163.45,162.75,163.36,339933.0,161.9974,162.6542,161.9576,162.5646,339933.0
2024-08-16 10:05:00,163.36,163.69,162.75,163.67,372289.0,162.5646,162.893,161.9576,162.8731,372289.0
2024-08-16 10:10:00,163.67,163.77,163.26,163.34,382518.0,162.8731,162.9726,162.4651,162.5447,382518.0
2024-08-16 10:15:00,163.34,163.8,163.33,163.75,250083.0,162.5447,163.0025,162.5348,162.9527,250083.0
2024-08-16 10:20:00,163.75,164.09,163.74,164.04,428405.0,162.9527,163.2911,162.9428,163.2413,428405.0
2024-08-16 10:25:00,164.04,164.68,164.02,164.64,422802.0,163.2413,163.8782,163.2214,163.8384,422802.0
2024-08-16 10:30:00,164.65,164.7,164.15,164.19,467233.0,163.8484,163.8981,163.3508,163.3906,467233.0
2024-08-16 10:35:00,164.19,164.65,164.07,164.61,330214.0,163.3906,163.8484,163.2712,163.8085,330214.0
2024-08-16 10:40:00,164.61,165.06,164.51,164.7,440216.0,163.8085,164.2564,163.709,163.8981,440216.0
2024-08-16 10:45:00,164.7,164.97,164.38,164.51,298109.0,163.8981,164.1668,163.5797,163.709,298109.0
2024-08-16 10:50:00,164.52,164.56,164.07,164.09,268055.0,163.719,163.7588,163.2712,163.2911,268055.0
2024-08-16 10:55:00,164.09,164.17,163.9,164.07,215328.0,163.2911,163.3707,163.102,163.2712,215328.0
2024-08-16 11:00:00,164.06,164.12,163.76,164.08,175113.0,163.2612,163.3209,162.9627,163.2811,175113.0
2024-08-16 11:05:00,164.07,164.08,163.7,163.77,133524.0,163.2712,163.2811,162.903,162.9726,133524.0
2024-08-16 11:10:00,163.77,163.77,163.42,163.63,149217.0,162.9726,162.9726,162.6243,162.8333,149217.0
2024-08-16 11:15:00,163.62,163.72,163.49,163.7,116240.0,162.8234,162.9229,162.694,162.903,116240.0
2024-08-16 11:20:00,163.72,163.75,163.43,163.53,92188.0,162.9229,162.9527,162.6343,162.7338,92188.0
2024-08-16 11:25:00,163.53,163.59,163.42,163.5,92204.0,162.7338,162.7935,162.6243,162.704,92204.0
2024-08-16 11:30:00,163.49,163.55,163.33,163.4,126964.0,162.694,162.7537,162.5348,162.6044,126964.0
2024-08-16 11:35:00,163.4,163.81,163.39,163.77,96002.0,162.6044,163.0124,162.5945,162.9726,96002.0
2024-08-16 11:40:00,163.78,164.02,163.77,163.88,186511.0,162.9826,163.2214,162.9726,163.0821,186511.0
2024-08-16 11:45:00,163.88,164.0,163.78,163.87,107324.0,163.0821,163.2015,162.9826,163.0721,107324.0
2024-08-16 11:50:00,163.84,163.93,163.69,163.89,114966.0,163.0423,163.1319,162.893,163.0921,114966.0
2024-08-16 11:55:00,163.89,163.96,163.87,163.91,109693.0,163.0921,163.1617,163.0721,163.112,109693.0
2024-08-16 12:00:00,163.92,163.94,163.49,163.67,201992.0,163.1219,163.1418,162.694,162.8731,201992.0
2024-08-16 12:05:00,163.67,163.72,163.56,163.64,68007.0,162.8731,162.9229,162.7637,162.8433,68007.0
2024-08-16 12:10:00,163.65,163.91,163.65,163.82,89981.0,162.8532,163.112,162.8532,163.0224,89981.0
2024-08-16 12:15:00,163.83,163.94,163.68,163.93,123638.0,163.0323,163.1418,162.8831,163.1319,123638.0
2024-08-16 12:20:00,163.94,164.08,163.87,164.08,135447.0,163.1418,163.2811,163.0721,163.2811,135447.0
2024-08-16 12:25:00,164.08,164.22,163.93,163.96,112884.0,163.2811,163.4204,163.1319,163.1617,112884.0
2024-08-16 12:30:00,163.98,164.0,163.76,163.82,120258.0,163.1816,163.2015,162.9627,163.0224,120258.0
2024-08-16 12:35:00,163.82,163.82,163.64,163.74,129994.0,163.0224,163.0224,162.8433,162.9428,129994.0
2024-08-16 12:40:00,163.74,163.82,163.63,163.64,321715.0,162.9428,163.0224,162.8333,162.8433,321715.0
2024-08-16 12:45:00,163.64,163.69,163.44,163.51,129859.0,162.8433,162.893,162.6442,162.7139,129859.0
2024-08-16 12:50:00,163.52,163.74,163.47,163.72,149068.0,162.7239,162.9428,162.6741,162.9229,149068.0
2024-08-16 12:55:00,163.76,163.92,163.65,163.85,89101.0,162.9627,163.1219,162.8532,163.0522,89101.0
2024-08-16 13:00:00,163.86,163.97,163.67,163.77,66361.0,163.0622,163.1717,162.8731,162.9726,66361.0
2024-08-16 13:05:00,163.76,163.76,163.53,163.6,98643.0,162.9627,162.9627,162.7338,162.8035,98643.0
2024-08-16 13:10:00,163.6,163.68,163.53,163.55,235630.0,162.8035,162.8831,162.7338,162.7537,235630.0
2024-08-16 13:15:00,163.57,163.8,163.47,163.78,78778.0,162.7736,163.0025,162.6741,162.9826,78778.0
2024-08-16 13:20:00,163.79,163.85,163.74,163.78,61270.0,162.9925,163.0522,162.9428,162.9826,61270.0
2024-08-16 13:25:00,163.78,163.82,163.65,163.7,58014.0,162.9826,163.0224,162.8532,162.903,58014.0
2024-08-16 13:30:00,163.7,163.73,163.55,163.66,82324.0,162.903,162.9328,162.7537,162.8632,82324.0
2024-08-16 13:35:00,163.66,163.78,163.66,163.76,61318.0,162.8632,162.9826,162.8632,162.9627,61318.0
2024-08-16 13:40:00,163.76,163.82,163.68,163.77,81978.0,162.9627,163.0224,162.8831,162.9726,81978.0
2024-08-16 13:45:00,163.75,163.79,163.62,163.67,49911.0,162.9527,162.9925,162.8234,162.8731,49911.0
2024-08-16 13:50:00,163.68,163.74,163.36,163.41,124914.0,162.8831,162.9428,162.5646,162.6144,124914.0
2024-08-16 13:55:00,163.4,163.53,163.4,163.53,86468.0,162.6044,162.7338,162.6044,162.7338,86468.0
2024-08-16 14:00:00,163.53,163.54,163.31,163.39,99305.0,162.7338,162.7438,162.5149,162.5945,99305.0
2024-08-16 14:05:00,163.39,163.43,163.28,163.38,161659.0,162.5945,162.6343,162.485,162.5845,161659.0
2024-08-16 14:10:00,163.37,163.47,163.34,163.44,65326.0,162.5746,162.6741,162.5447,162.6442,65326.0
2024-08-16 14:15:00,163.44,163.51,163.43,163.46,52847.0,162.6442,162.7139,162.6343,162.6641,52847.0
2024-08-16 14:20:00,163.47,163.47,163.31,163.31,67661.0,162.6741,162.6741,162.5149,162.5149,67661.0
2024-08-16 14:25:00,163.31,163.51,163.31,163.46,56548.0,162.5149,162.7139,162.5149,162.6641,56548.0
2024-08-16 14:30:00,163.47,163.64,163.43,163.5,105585.0,162.6741,162.8433,162.6343,162.704,105585.0
2024-08-16 14:35:00,163.5,163.53,163.41,163.44,44178.0,162.704,162.7338,162.6144,162.6442,44178.0
2024-08-16 14:40:00,163.43,163.46,163.3,163.31,60129.0,162.6343,162.6641,162.5049,162.5149,60129.0
2024-08-16 14:45:00,163.3,163.48,163.29,163.46,65540.0,162.5049,162.684,162.495,162.6641,65540.0
2024-08-16 14:50:00,163.46,163.61,163.44,163.6,51978.0,162.6641,162.8134,162.6442,162.8035,51978.0
2024-08-16 14:55:00,163.61,163.73,163.6,163.69,84668.0,162.8134,162.9328,162.8035,162.893,84668.0
2024-08-16 15:00:00,163.69,163.77,163.63,163.65,92808.0,162.893,162.9726,162.8333,162.8532,92808.0
2024-08-16 15:05:00,163.66,163.74,163.57,163.6,151679.0,162.8632,162.9428,162.7736,162.8035,151679.0
2024-08-16 15:10:00,163.59,163.62,163.37,163.38,92603.0,162.7935,162.8234,162.5746,162.5845,92603.0
2024-08-16 15:15:00,163.39,163.49,163.38,163.47,72224.0,162.5945,162.694,162.5845,162.6741,72224.0
2024-08-16 15:20:00,163.48,163.51,163.37,163.43,94574.0,162.684,162.7139,162.5746,162.6343,94574.0
2024-08-16 15:25:00,163.43,163.43,163.32,163.33,65339.0,162.6343,162.6343,162.5248,162.5348,65339.0
2024-08-16 15:30:00,163.32,163.4,163.21,163.29,142829.0,162.5248,162.6044,162.4154,162.495,142829.0
2024-08-16 15:35:00,163.3,163.41,163.27,163.3,93345.0,162.5049,162.6144,162.4751,162.5049,93345.0
2024-08-16 15:40:00,163.3,163.33,163.22,163.23,90698.0,162.5049,162.5348,162.4253,162.4353,90698.0
2024-08-16 15:45:00,163.23,163.31,163.01,163.01,207951.0,162.4353,162.5149,162.2163,162.2163,207951.0
2024-08-16 15:50:00,163.01,163.09,162.78,162.95,302780.0,162.2163,162.2959,161.9875,162.1566,302780.0
2024-08-16 15:55:00,162.96,163.0,162.82,162.97,731843.0,162.1666,162.2064,162.0273,162.1765,731843.0
2024-08-19 09:30:00,165.24,165.87,164.73,165.12,1316765.0,164.4355,165.0624,163.928,164.3161,1316765.0
2024-08-19 09:35:00,165.12,165.53,164.8,164.86,289651.0,164.3161,164.7241,163.9976,164.0573,289651.0
2024-08-19 09:40:00,164.87,165.28,164.83,165.22,220197.0,164.0673,164.4753,164.0275,164.4156,220197.0
2024-08-19 09:45:00,165.21,165.56,165.0,165.37,223928.0,164.4056,164.7539,164.1966,164.5648,223928.0
2024-08-19 09:50:00,165.38,165.73,165.25,165.29,246827.0,164.5748,164.9231,164.4454,164.4852,246827.0
2024-08-19 09:55:00,165.28,165.51,164.94,165.03,252056.0,164.4753,164.7042,164.1369,164.2265,252056.0
2024-08-19 10:00:00,165.06,165.37,164.97,165.29,157476.0,164.2564,164.5648,164.1668,164.4852,157476.0
2024-08-19 10:05:00,165.28,165.5,165.19,165.36,161094.0,164.4753,164.6942,164.3857,164.5549,161094.0
2024-08-19 10:10:00,165.37,165.62,165.13,165.15,206126.0,164.5648,164.8136,164.326,164.3459,206126.0
2024-08-19 10:15:00,165.15,165.21,164.47,164.53,267594.0,164.3459,164.4056,163.6692,163.7289,267594.0
2024-08-19 10:20:00,164.53,164.73,164.43,164.55,212790.0,163.7289,163.928,163.6294,163.7488,212790.0
2024-08-19 10:25:00,164.54,164.79,164.47,164.71,150236.0,163.7389,163.9877,163.6692,163.9081,150236.0
2024-08-19 10:30:00,164.7,164.79,164.44,164.48,106182.0,163.8981,163.9877,163.6394,163.6792,106182.0
2024-08-19 10:35:00,164.48,164.54,164.32,164.37,134951.0,163.6792,163.7389,163.52,163.5697,134951.0
2024-08-19 10:40:00,164.37,164.53,164.26,164.45,149905.0,163.5697,163.7289,163.4603,163.6493,149905.0
2024-08-19 10:45:00,164.45,164.87,164.45,164.81,98706.0,163.6493,164.0673,163.6493,164.0076,98706.0
2024-08-19 10:50:00,164.82,165.16,164.81,165.11,102310.0,164.0175,164.3559,164.0076,164.3061,102310.0
2024-08-19 10:55:00,165.11,165.21,165.01,165.13,121149.0,164.3061,164.4056,164.2066,164.326,121149.0
2024-08-19 11:00:00,165.14,165.41,165.07,165.26,106230.0,164.336,164.6047,164.2663,164.4554,106230.0
2024-08-19 11:05:00,165.27,165.48,165.25,165.47,89862.0,164.4653,164.6743,164.4454,164.6644,89862.0
2024-08-19 11:10:00,165.47,165.56,165.32,165.37,124476.0,164.6644,164.7539,164.5151,164.5648,124476.0
2024-08-19 11:15:00,165.38,165.5,165.18,165.33,115675.0,164.5748,164.6942,164.3758,164.525,115675.0
2024-08-19 11:20:00,165.32,165.34,165.18,165.29,64704.0,164.5151,164.535,164.3758,164.4852,64704.0
2024-08-19 11:25:00,165.28,165.45,165.27,165.37,107482.0,164.4753,164.6445,164.4653,164.5648,107482.0
2024-08-19 11:30:00,165.37,165.57,165.33,165.4,71826.0,164.5648,164.7639,164.525,164.5947,71826.0
2024-08-19 11:35:00,165.4,165.46,165.15,165.19,112786.0,164.5947,164.6544,164.3459,164.3857,112786.0
2024-08-19 11:40:00,165.2,165.27,165.03,165.1,85655.0,164.3957,164.4653,164.2265,164.2962,85655.0
2024-08-19 11:45:00,165.1,165.32,165.02,165.02,96022.0,164.2962,164.5151,164.2166,164.2166,96022.0
2024-08-19 11:50:00,165.03,165.16,164.98,165.13,97059.0,164.2265,164.3559,164.1767,164.326,97059.0
2024-08-19 11:55:00,165.15,165.16,164.79,164.99,123864.0,164.3459,164.3559,163.9877,164.1867,123864.0
2024-08-19 12:00:00,165.01,165.21,164.92,165.19,61982.0,164.2066,164.4056,164.117,164.3857,61982.0
2024-08-19 12:05:00,165.18,165.2,165.01,165.09,58229.0,164.3758,164.3957,164.2066,164.2862,58229.0
2024-08-19 12:10:00,165.06,165.29,165.06,165.17,73693.0,164.2564,164.4852,164.2564,164.3658,73693.0
2024-08-19 12:15:00,165.18,165.42,165.14,165.4,66059.0,164.3758,164.6146,164.336,164.5947,66059.0
2024-08-19 12:20:00,165.39,165.49,165.35,165.43,67798.0,164.5847,164.6843,164.5449,164.6246,67798.0
2024-08-19 12:25:00,165.43,165.56,165.41,165.56,84101.0,164.6246,164.7539,164.6047,164.7539,84101.0
2024-08-19 12:30:00,165.56,165.57,165.36,165.39,77289.0,164.7539,164.7639,164.5549,164.5847,77289.0
2024-08-19 12:35:00,165.39,165.62,165.37,165.61,62275.0,164.5847,164.8136,164.5648,164.8037,62275.0
2024-08-19 12:40:00,165.59,165.67,165.56,165.59,61528.0,164.7838,164.8634,164.7539,164.7838,61528.0
2024-08-19 12:45:00,165.6,165.69,165.58,165.63,70590.0,164.7937,164.8833,164.7738,164.8236,70590.0
2024-08-19 12:50:00,165.64,165.81,165.61,165.77,89546.0,164.8335,165.0027,164.8037,164.9629,89546.0
2024-08-19 12:55:00,165.78,165.81,165.66,165.75,65617.0,164.9729,165.0027,164.8534,164.943,65617.0
2024-08-19 13:00:00,165.75,165.86,165.64,165.82,90522.0,164.943,165.0525,164.8335,165.0127,90522.0
2024-08-19 13:05:00,165.82,165.83,165.62,165.62,68252.0,165.0127,165.0226,164.8136,164.8136,68252.0
2024-08-19 13:10:00,165.63,165.71,165.54,165.57,100379.0,164.8236,164.9032,164.734,164.7639,100379.0
2024-08-19 13:15:00,165.58,165.66,165.55,165.65,43807.0,164.7738,164.8534,164.744,164.8435,43807.0
2024-08-19 13:20:00,165.64,165.67,165.5,165.6,78637.0,164.8335,164.8634,164.6942,164.7937,78637.0
2024-08-19 13:25:00,165.59,165.67,165.55,165.63,53370.0,164.7838,164.8634,164.744,164.8236,53370.0
2024-08-19 13:30:00,165.64,165.66,165.47,165.54,212441.0,164.8335,164.8534,164.6644,164.734,212441.0
2024-08-19 13:35:00,165.55,165.6,165.49,165.54,61071.0,164.744,164.7937,164.6843,164.734,61071.0
2024-08-19 13:40:00,165.54,165.6,165.5,165.59,52890.0,164.734,164.7937,164.6942,164.7838,52890.0
2024-08-19 13:45:00,165.59,165.63,165.53,165.58,55596.0,164.7838,164.8236,164.7241,164.7738,55596.0
2024-08-19 13:50:00,165.58,165.73,165.56,165.7,53095.0,164.7738,164.9231,164.7539,164.8932,53095.0
2024-08-19 13:55:00,165.71,165.79,165.68,165.75,91558.0,164.9032,164.9828,164.8733,164.943,91558.0
2024-08-19 14:00:00,165.75,165.8,165.69,165.71,57302.0,164.943,164.9928,164.8833,164.9032,57302.0
2024-08-19 14:05:00,165.71,165.73,165.57,165.58,96953.0,164.9032,164.9231,164.7639,164.7738,96953.0
2024-08-19 14:10:00,165.58,165.65,165.54,165.65,54633.0,164.7738,164.8435,164.734,164.8435,54633.0
2024-08-19 14:15:00,165.65,165.67,165.62,165.62,40100.0,164.8435,164.8634,164.8136,164.8136,40100.0
2024-08-19 14:20:00,165.61,165.65,165.54,165.63,51063.0,164.8037,164.8435,164.734,164.8236,51063.0
2024-08-19 14:25:00,165.63,165.69,165.61,165.66,71273.0,164.8236,164.8833,164.8037,164.8534,71273.0
2024-08-19 14:30:00,165.65,165.68,165.57,165.67,81788.0,164.8435,164.8733,164.7639,164.8634,81788.0
2024-08-19 14:35:00,165.66,165.71,165.63,165.68,76155.0,164.8534,164.9032,164.8236,164.8733,76155.0
2024-08-19 14:40:00,165.68,165.89,165.68,165.86,120438.0,164.8733,165.0823,164.8733,165.0525,120438.0
2024-08-19 14:45:00,165.86,165.94,165.77,165.91,66522.0,165.0525,165.1321,164.9629,165.1022,66522.0
2024-08-19 14:50:00,165.91,166.0,165.86,165.9,84535.0,165.1022,165.1918,165.0525,165.0923,84535.0
2024-08-19 14:55:00,165.89,165.92,165.83,165.86,78604.0,165.0823,165.1122,165.0226,165.0525,78604.0
2024-08-19 15:00:00,165.85,165.88,165.76,165.84,77539.0,165.0425,165.0724,164.9529,165.0326,77539.0
2024-08-19 15:05:00,165.83,165.83,165.7,165.71,84942.0,165.0226,165.0226,164.8932,164.9032,84942.0
2024-08-19 15:10:00,165.71,165.75,165.65,165.68,111416.0,164.9032,164.943,164.8435,164.8733,111416.0
2024-08-19 15:15:00,165.68,165.75,165.63,165.72,96996.0,164.8733,164.943,164.8236,164.9131,96996.0
2024-08-19 15:20:00,165.71,165.8,165.67,165.74,120976.0,164.9032,164.9928,164.8634,164.933,120976.0
2024-08-19 15:25:00,165.75,165.85,165.73,165.81,159229.0,164.943,165.0425,164.9231,165.0027,159229.0
2024-08-19 15:30:00,165.8,165.83,165.68,165.8,148869.0,164.9928,165.0226,164.8733,164.9928,148869.0
2024-08-19 15:35:00,165.8,165.86,165.72,165.84,135642.0,164.9928,165.0525,164.9131,165.0326,135642.0
2024-08-19 15:40:00,165.84,166.0,165.84,165.98,199709.0,165.0326,165.1918,165.0326,165.1719,199709.0
2024-08-19 15:45:00,165.99,166.13,165.94,166.08,280316.0,165.1818,165.3211,165.1321,165.2714,280316.0
2024-08-19 15:50:00,166.08,166.66,166.03,166.64,509598.0,165.2714,165.8486,165.2216,165.8287,509598.0
2024-08-19 15:55:00,166.64,166.69,166.41,166.67,977742.0,165.8287,165.8784,165.5998,165.8585,977742.0
2024-08-20 09:30:00,166.91,167.41,166.82,167.13,670122.0,166.0973,166.5949,166.0078,166.3163,670122.0
2024-08-20 09:35:00,167.12,167.76,167.03,167.66,351328.0,166.3063,166.9432,166.2168,166.8437,351328.0
2024-08-20 09:40:00,167.7,167.86,167.36,167.63,235725.0,166.8835,167.0427,166.5452,166.8138,235725.0
2024-08-20 09:45:00,167.65,168.0,167.51,167.75,191542.0,166.8337,167.182,166.6944,166.9333,191542.0
2024-08-20 09:50:00,167.75,168.33,167.73,168.3,217913.0,166.9333,167.5104,166.9134,167.4806,217913.0
2024-08-20 09:55:00,168.29,168.64,168.17,168.52,311882.0,167.4706,167.8189,167.3512,167.6995,311882.0
2024-08-20 10:00:00,168.53,168.54,168.17,168.43,211916.0,167.7095,167.7194,167.3512,167.6099,211916.0
2024-08-20 10:05:00,168.43,168.46,168.2,168.46,234984.0,167.6099,167.6398,167.3811,167.6398,234984.0
2024-08-20 10:10:00,168.45,168.46,167.86,167.97,216875.0,167.6299,167.6398,167.0427,167.1522,216875.0
2024-08-20 10:15:00,167.98,167.99,167.43,167.52,183177.0,167.1621,167.1721,166.6148,166.7044,183177.0
2024-08-20 10:20:00,167.52,167.85,167.39,167.62,139365.0,166.7044,167.0328,166.575,166.8039,139365.0
2024-08-20 10:25:00,167.64,167.76,167.54,167.69,127184.0,166.8238,166.9432,166.7243,166.8736,127184.0
2024-08-20 10:30:00,167.69,167.7,167.32,167.51,147344.0,166.8736,166.8835,166.5054,166.6944,147344.0
2024-08-20 10:35:00,167.52,167.55,167.16,167.19,138085.0,166.7044,166.7342,166.3461,166.376,138085.0
2024-08-20 10:40:00,167.21,167.44,167.02,167.12,119257.0,166.3959,166.6248,166.2068,166.3063,119257.0
2024-08-20 10:45:00,167.14,167.5,167.13,167.47,87757.0,166.3262,166.6845,166.3163,166.6546,87757.0
2024-08-20 10:50:00,167.46,167.55,167.33,167.49,54752.0,166.6447,166.7342,166.5153,166.6745,54752.0
2024-08-20 10:55:00,167.49,167.49,167.2,167.35,63390.0,166.6745,166.6745,166.3859,166.5352,63390.0
2024-08-20 11:00:00,167.36,167.4,167.21,167.27,68413.0,166.5452,166.585,166.3959,166.4556,68413.0
2024-08-20 11:05:00,167.28,167.42,167.15,167.39,84589.0,166.4655,166.6049,166.3362,166.575,84589.0
2024-08-20 11:10:00,167.39,167.44,167.3,167.32,59571.0,166.575,166.6248,166.4854,166.5054,59571.0
2024-08-20 11:15:00,167.34,167.44,167.28,167.3,60098.0,166.5253,166.6248,166.4655,166.4854,60098.0
2024-08-20 11:20:00,167.3,167.39,167.25,167.3,73607.0,166.4854,166.575,166.4357,166.4854,73607.0
2024-08-20 11:25:00,167.29,167.3,167.05,167.05,87651.0,166.4755,166.4854,166.2367,166.2367,87651.0
2024-08-20 11:30:00,167.05,167.25,167.02,167.18,59123.0,166.2367,166.4357,166.2068,166.366,59123.0
2024-08-20 11:35:00,167.16,167.46,167.13,167.28,77930.0,166.3461,166.6447,166.3163,166.4655,77930.0
2024-08-20 11:40:00,167.28,167.4,167.22,167.22,72319.0,166.4655,166.585,166.4058,166.4058,72319.0
2024-08-20 11:45:00,167.23,167.39,167.2,167.34,47551.0,166.4158,166.575,166.3859,166.5253,47551.0
2024-08-20 11:50:00,167.35,167.68,167.31,167.66,185861.0,166.5352,166.8636,166.4954,166.8437,185861.0
2024-08-20 11:55:00,167.65,167.91,167.61,167.89,103499.0,166.8337,167.0925,166.7939,167.0726,103499.0
2024-08-20 12:00:00,167.89,167.95,167.68,167.76,76671.0,167.0726,167.1323,166.8636,166.9432,76671.0
2024-08-20 12:05:00,167.77,167.97,167.75,167.94,60932.0,166.9532,167.1522,166.9333,167.1223,60932.0
2024-08-20 12:10:00,167.94,167.98,167.88,167.93,75781.0,167.1223,167.1621,167.0626,167.1124,75781.0
2024-08-20 12:15:00,167.93,167.97,167.77,167.79,83936.0,167.1124,167.1522,166.9532,166.9731,83936.0
2024-08-20 12:20:00,167.79,167.98,167.75,167.84,69882.0,166.9731,167.1621,166.9333,167.0228,69882.0
2024-08-20 12:25:00,167.84,167.94,167.74,167.91,51130.0,167.0228,167.1223,166.9233,167.0925,51130.0
2024-08-20 12:30:00,167.91,168.01,167.78,167.87,76661.0,167.0925,167.192,166.9631,167.0527,76661.0
2024-08-20 12:35:00,167.86,167.95,167.7,167.9,57422.0,167.0427,167.1323,166.8835,167.0825,57422.0
2024-08-20 12:40:00,167.91,167.94,167.79,167.82,36969.0,167.0925,167.1223,166.9731,167.0029,36969.0
2024-08-20 12:45:00,167.82,167.87,167.78,167.87,33764.0,167.0029,167.0527,166.9631,167.0527,33764.0
2024-08-20 12:50:00,167.87,167.91,167.63,167.69,55517.0,167.0527,167.0925,166.8138,166.8736,55517.0
2024-08-20 12:55:00,167.71,167.73,167.58,167.61,49467.0,166.8935,166.9134,166.7641,166.7939,49467.0
2024-08-20 13:00:00,167.61,167.61,167.42,167.5,67514.0,166.7939,166.7939,166.6049,166.6845,67514.0
2024-08-20 13:05:00,167.52,167.72,167.42,167.71,76025.0,166.7044,166.9034,166.6049,166.8935,76025.0
2024-08-20 13:10:00,167.73,167.79,167.66,167.7,41410.0,166.9134,166.9731,166.8437,166.8835,41410.0
2024-08-20 13:15:00,167.7,167.78,167.66,167.74,45159.0,166.8835,166.9631,166.8437,166.9233,45159.0
2024-08-20 13:20:00,167.72,167.85,167.7,167.81,42884.0,166.9034,167.0328,166.8835,166.993,42884.0
2024-08-20 13:25:00,167.83,167.86,167.73,167.86,61382.0,167.0129,167.0427,166.9134,167.0427,61382.0
2024-08-20 13:30:00,167.83,167.86,167.66,167.71,38318.0,167.0129,167.0427,166.8437,166.8935,38318.0
2024-08-20 13:35:00,167.74,167.78,167.6,167.78,44680.0,166.9233,166.9631,166.784,166.9631,44680.0
2024-08-20 13:40:00,167.76,167.93,167.73,167.9,39750.0,166.9432,167.1124,166.9134,167.0825,39750.0
2024-08-20 13:45:00,167.88,168.0,167.87,167.96,57700.0,167.0626,167.182,167.0527,167.1422,57700.0
2024-08-20 13:50:00,167.97,168.04,167.93,167.97,48498.0,167.1522,167.2218,167.1124,167.1522,48498.0
2024-08-20 13:55:00,167.96,168.03,167.95,168.0,49522.0,167.1422,167.2119,167.1323,167.182,49522.0
2024-08-20 14:00:00,168.0,168.05,167.97,168.03,76247.0,167.182,167.2318,167.1522,167.2119,76247.0
2024-08-20 14:05:00,168.03,168.14,168.01,168.07,81047.0,167.2119,167.3214,167.192,167.2517,81047.0
2024-08-20 14:10:00,168.07,168.24,168.04,168.2,72447.0,167.2517,167.4209,167.2218,167.3811,72447.0
2024-08-20 14:15:00,168.2,168.33,168.16,168.28,100077.0,167.3811,167.5104,167.3413,167.4607,100077.0
2024-08-20 14:20:00,168.28,168.37,168.25,168.32,77341.0,167.4607,167.5502,167.4308,167.5005,77341.0
2024-08-20 14:25:00,168.34,168.43,168.19,168.2,120767.0,167.5204,167.6099,167.3711,167.3811,120767.0
2024-08-20 14:30:00,168.2,168.26,168.14,168.17,80092.0,167.3811,167.4408,167.3214,167.3512,80092.0
2024-08-20 14:35:00,168.16,168.17,168.05,168.08,91421.0,167.3413,167.3512,167.2318,167.2617,91421.0
2024-08-20 14:40:00,168.08,168.2,168.06,168.1,70302.0,167.2617,167.3811,167.2417,167.2816,70302.0
2024-08-20 14:45:00,168.1,168.12,167.91,167.97,79936.0,167.2816,167.3015,167.0925,167.1522,79936.0
2024-08-20 14:50:00,167.97,168.02,167.86,167.99,51416.0,167.1522,167.2019,167.0427,167.1721,51416.0
2024-08-20 14:55:00,167.99,168.03,167.93,168.0,42073.0,167.1721,167.2119,167.1124,167.182,42073.0
2024-08-20 15:00:00,167.99,168.04,167.92,168.02,74382.0,167.1721,167.2218,167.1024,167.2019,74382.0
2024-08-20 15:05:00,168.03,168.11,168.01,168.03,106609.0,167.2119,167.2915,167.192,167.2119,106609.0
2024-08-20 15:10:00,168.03,168.03,167.86,167.88,77278.0,167.2119,167.2119,167.0427,167.0626,77278.0
2024-08-20 15:15:00,167.89,167.89,167.76,167.8,86396.0,167.0726,167.0726,166.9432,166.983,86396.0
2024-08-20 15:20:00,167.8,167.81,167.65,167.77,100141.0,166.983,166.993,166.8337,166.9532,100141.0
2024-08-20 15:25:00,167.76,167.82,167.63,167.65,80433.0,166.9432,167.0029,166.8138,166.8337,80433.0
2024-08-20 15:30:00,167.65,167.73,167.62,167.66,82539.0,166.8337,166.9134,166.8039,166.8437,82539.0
2024-08-20 15:35:00,167.65,167.68,167.53,167.63,83350.0,166.8337,166.8636,166.7143,166.8138,83350.0
2024-08-20 15:40:00,167.64,167.73,167.58,167.59,117811.0,166.8238,166.9134,166.7641,166.774,117811.0
2024-08-20 15:45:00,167.58,167.72,167.54,167.55,157595.0,166.7641,166.9034,166.7243,166.7342,157595.0
2024-08-20 15:50:00,167.55,167.79,167.42,167.47,229803.0,166.7342,166.9731,166.6049,166.6546,229803.0
2024-08-20 15:55:00,167.47,167.47,167.07,167.2,521874.0,166.6546,166.6546,166.2566,166.3859,521874.0
2024-08-21 09:30:00,165.14,165.6,164.67,165.0,981573.0,164.336,164.7937,163.8683,164.1966,981573.0
2024-08-21 09:35:00,165.01,165.69,164.96,165.62,352728.0,164.2066,164.8833,164.1568,164.8136,352728.0
2024-08-21 09:40:00,165.63,165.75,165.4,165.53,236255.0,164.8236,164.943,164.5947,164.7241,236255.0
2024-08-21 09:45:00,165.53,165.8,165.49,165.79,294816.0,164.7241,164.9928,164.6843,164.9828,294816.0
2024-08-21 09:50:00,165.78,166.42,165.78,166.34,303102.0,164.9729,165.6097,164.9729,165.5301,303102.0
2024-08-21 09:55:00,166.36,166.49,166.17,166.36,208505.0,165.55,165.6794,165.361,165.55,208505.0
2024-08-21 10:00:00,166.37,166.62,166.29,166.49,200276.0,165.56,165.8088,165.4804,165.6794,200276.0
2024-08-21 10:05:00,166.48,166.65,166.25,166.48,163096.0,165.6694,165.8386,165.4406,165.6694,163096.0
2024-08-21 10:10:00,166.49,166.67,166.08,166.12,139570.0,165.6794,165.8585,165.2714,165.3112,139570.0
2024-08-21 10:15:00,166.12,166.61,165.96,166.61,191729.0,165.3112,165.7988,165.152,165.7988,191729.0
2024-08-21 10:20:00,166.6,166.73,166.52,166.54,157636.0,165.7889,165.9182,165.7092,165.7292,157636.0
2024-08-21 10:25:00,166.56,166.67,166.38,166.44,108976.0,165.7491,165.8585,165.5699,165.6296,108976.0
2024-08-21 10:30:00,166.43,166.46,166.12,166.38,76131.0,165.6197,165.6495,165.3112,165.5699,76131.0
2024-08-21 10:35:00,166.39,166.84,166.3,166.67,176378.0,165.5799,166.0277,165.4903,165.8585,176378.0
2024-08-21 10:40:00,166.68,166.85,166.64,166.75,146230.0,165.8685,166.0376,165.8287,165.9381,146230.0
2024-08-21 10:45:00,166.76,166.85,166.19,166.22,122825.0,165.9481,166.0376,165.3809,165.4107,122825.0
2024-08-21 10:50:00,166.23,166.24,165.41,165.42,240872.0,165.4207,165.4306,164.6047,164.6146,240872.0
2024-08-21 10:55:00,165.41,165.97,165.35,165.84,148827.0,164.6047,165.1619,164.5449,165.0326,148827.0
2024-08-21 11:00:00,165.82,165.87,165.59,165.83,105458.0,165.0127,165.0624,164.7838,165.0226,105458.0
2024-08-21 11:05:00,165.82,165.96,165.78,165.96,78196.0,165.0127,165.152,164.9729,165.152,78196.0
2024-08-21 11:10:00,165.97,166.17,165.95,166.09,74393.0,165.1619,165.361,165.142,165.2813,74393.0
2024-08-21 11:15:00,166.08,166.12,166.0,166.05,83149.0,165.2714,165.3112,165.1918,165.2415,83149.0
2024-08-21 11:20:00,166.06,166.11,165.88,165.94,94856.0,165.2515,165.3012,165.0724,165.1321,94856.0
2024-08-21 11:25:00,165.93,166.03,165.82,165.84,62895.0,165.1221,165.2216,165.0127,165.0326,62895.0
2024-08-21 11:30:00,165.85,165.87,165.67,165.7,91629.0,165.0425,165.0624,164.8634,164.8932,91629.0
2024-08-21 11:35:00,165.71,165.84,165.66,165.68,76800.0,164.9032,165.0326,164.8534,164.8733,76800.0
2024-08-21 11:40:00,165.68,165.71,165.59,165.65,85750.0,164.8733,164.9032,164.7838,164.8435,85750.0
2024-08-21 11:45:00,165.67,165.82,165.47,165.49,66165.0,164.8634,165.0127,164.6644,164.6843,66165.0
2024-08-21 11:50:00,165.49,165.59,165.38,165.44,98913.0,164.6843,164.7838,164.5748,164.6345,98913.0
2024-08-21 11:55:00,165.44,165.45,165.24,165.43,107046.0,164.6345,164.6445,164.4355,164.6246,107046.0
2024-08-21 12:00:00,165.42,165.42,165.06,165.09,90757.0,164.6146,164.6146,164.2564,164.2862,90757.0
2024-08-21 12:05:00,165.1,165.23,165.08,165.12,105673.0,164.2962,164.4255,164.2763,164.3161,105673.0
2024-08-21 12:10:00,165.11,165.48,165.07,165.45,114708.0,164.3061,164.6743,164.2663,164.6445,114708.0
2024-08-21 12:15:00,165.44,165.54,165.37,165.52,59225.0,164.6345,164.734,164.5648,164.7141,59225.0
2024-08-21 12:20:00,165.55,165.69,165.51,165.63,82789.0,164.744,164.8833,164.7042,164.8236,82789.0
2024-08-21 12:25:00,165.63,165.65,165.55,165.58,34061.0,164.8236,164.8435,164.744,164.7738,34061.0
2024-08-21 12:30:00,165.58,165.73,165.58,165.72,50599.0,164.7738,164.9231,164.7738,164.9131,50599.0
2024-08-21 12:35:00,165.72,165.76,165.61,165.74,46496.0,164.9131,164.9529,164.8037,164.933,46496.0
2024-08-21 12:40:00,165.73,165.8,165.68,165.77,38579.0,164.9231,164.9928,164.8733,164.9629,38579.0
2024-08-21 12:45:00,165.76,165.77,165.52,165.56,58647.0,164.9529,164.9629,164.7141,164.7539,58647.0
2024-08-21 12:50:00,165.55,165.58,165.44,165.56,51938.0,164.744,164.7738,164.6345,164.7539,51938.0
2024-08-21 12:55:00,165.56,165.66,165.53,165.59,55956.0,164.7539,164.8534,164.7241,164.7838,55956.0
2024-08-21 13:00:00,165.6,165.7,165.5,165.67,70166.0,164.7937,164.8932,164.6942,164.8634,70166.0
2024-08-21 13:05:00,165.67,165.75,165.63,165.66,38163.0,164.8634,164.943,164.8236,164.8534,38163.0
2024-08-21 13:10:00,165.66,165.76,165.62,165.74,72747.0,164.8534,164.9529,164.8136,164.933,72747.0
2024-08-21 13:15:00,165.73,165.82,165.69,165.75,64759.0,164.9231,165.0127,164.8833,164.943,64759.0
2024-08-21 13:20:00,165.75,165.75,165.47,165.5,75135.0,164.943,164.943,164.6644,164.6942,75135.0
2024-08-21 13:25:00,165.5,165.53,165.33,165.35,83737.0,164.6942,164.7241,164.525,164.5449,83737.0
2024-08-21 13:30:00,165.34,165.51,165.31,165.42,92347.0,164.535,164.7042,164.5051,164.6146,92347.0
2024-08-21 13:35:00,165.42,165.62,165.39,165.6,70914.0,164.6146,164.8136,164.5847,164.7937,70914.0
2024-08-21 13:40:00,165.61,165.64,165.53,165.6,30260.0,164.8037,164.8335,164.7241,164.7937,30260.0
2024-08-21 13:45:00,165.62,165.64,165.55,165.62,67830.0,164.8136,164.8335,164.744,164.8136,67830.0
2024-08-21 13:50:00,165.6,165.68,165.5,165.68,51601.0,164.7937,164.8733,164.6942,164.8733,51601.0
2024-08-21 13:55:00,165.67,166.02,165.67,165.99,79070.0,164.8634,165.2117,164.8634,165.1818,79070.0
2024-08-21 14:00:00,166.02,166.36,165.83,165.93,133269.0,165.2117,165.55,165.0226,165.1221,133269.0
2024-08-21 14:05:00,165.99,166.03,165.85,165.96,68028.0,165.1818,165.2216,165.0425,165.152,68028.0
2024-08-21 14:10:00,165.97,166.12,165.89,165.97,55654.0,165.1619,165.3112,165.0823,165.1619,55654.0
2024-08-21 14:15:00,165.96,166.02,165.91,165.94,69210.0,165.152,165.2117,165.1022,165.1321,69210.0
2024-08-21 14:20:00,165.93,165.95,165.83,165.86,60640.0,165.1221,165.142,165.0226,165.0525,60640.0
2024-08-21 14:25:00,165.86,166.14,165.86,166.14,54259.0,165.0525,165.3311,165.0525,165.3311,54259.0
2024-08-21 14:30:00,166.13,166.24,166.09,166.15,66813.0,165.3211,165.4306,165.2813,165.341,66813.0
2024-08-21 14:35:00,166.14,166.14,165.8,165.86,64651.0,165.3311,165.3311,164.9928,165.0525,64651.0
2024-08-21 14:40:00,165.87,165.89,165.79,165.84,39080.0,165.0624,165.0823,164.9828,165.0326,39080.0
2024-08-21 14:45:00,165.85,165.87,165.72,165.86,66242.0,165.0425,165.0624,164.9131,165.0525,66242.0
2024-08-21 14:50:00,165.85,165.96,165.83,165.86,65499.0,165.0425,165.152,165.0226,165.0525,65499.0
2024-08-21 14:55:00,165.87,165.91,165.82,165.87,54796.0,165.0624,165.1022,165.0127,165.0624,54796.0
2024-08-21 15:00:00,165.86,165.88,165.71,165.75,80805.0,165.0525,165.0724,164.9032,164.943,80805.0
2024-08-21 15:05:00,165.75,165.75,165.46,165.51,90542.0,164.943,164.943,164.6544,164.7042,90542.0
2024-08-21 15:10:00,165.51,165.69,165.5,165.55,90587.0,164.7042,164.8833,164.6942,164.744,90587.0
2024-08-21 15:15:00,165.54,165.6,165.45,165.52,95668.0,164.734,164.7937,164.6445,164.7141,95668.0
2024-08-21 15:20:00,165.53,165.56,165.33,165.53,114683.0,164.7241,164.7539,164.525,164.7241,114683.0
2024-08-21 15:25:00,165.52,165.57,165.45,165.48,92989.0,164.7141,164.7639,164.6445,164.6743,92989.0
2024-08-21 15:30:00,165.47,165.52,165.41,165.46,111444.0,164.6644,164.7141,164.6047,164.6544,111444.0
2024-08-21 15:35:00,165.45,165.56,165.38,165.49,94327.0,164.6445,164.7539,164.5748,164.6843,94327.0
2024-08-21 15:40:00,165.5,165.58,165.43,165.5,125757.0,164.6942,164.7738,164.6246,164.6942,125757.0
2024-08-21 15:45:00,165.49,165.77,165.45,165.74,153994.0,164.6843,164.9629,164.6445,164.933,153994.0
2024-08-21 15:50:00,165.75,165.78,165.48,165.53,285869.0,164.943,164.9729,164.6743,164.7241,285869.0
2024-08-21 15:55:00,165.53,165.9,165.52,165.86,919457.0,164.7241,165.0923,164.7141,165.0525,919457.0
2024-08-22 09:30:00,167.3,167.59,166.76,167.07,518236.0,166.4854,166.774,165.9481,166.2566,518236.0
2024-08-22 09:35:00,167.08,167.13,166.61,166.64,178544.0,166.2665,166.3163,165.7988,165.8287,178544.0
2024-08-22 09:40:00,166.67,166.85,166.41,166.5,169640.0,165.8585,166.0376,165.5998,165.6893,169640.0
2024-08-22 09:45:00,166.52,167.1,166.43,166.85,146262.0,165.7092,166.2864,165.6197,166.0376,146262.0
2024-08-22 09:50:00,166.85,167.05,166.66,167.05,167899.0,166.0376,166.2367,165.8486,166.2367,167899.0
2024-08-22 09:55:00,167.06,167.17,166.78,166.82,184226.0,166.2466,166.3561,165.968,166.0078,184226.0
2024-08-22 10:00:00,166.84,166.97,166.67,166.72,128450.0,166.0277,166.1571,165.8585,165.9083,128450.0
2024-08-22 10:05:00,166.72,166.9,166.38,166.4,128881.0,165.9083,166.0874,165.5699,165.5898,128881.0
2024-08-22 10:10:00,166.41,166.56,166.19,166.34,129908.0,165.5998,165.7491,165.3809,165.5301,129908.0
2024-08-22 10:15:00,166.33,166.38,166.13,166.13,101011.0,165.5202,165.5699,165.3211,165.3211,101011.0
2024-08-22 10:20:00,166.13,166.2,166.0,166.16,170786.0,165.3211,165.3908,165.1918,165.351,170786.0
2024-08-22 10:25:00,166.16,166.3,166.09,166.29,150414.0,165.351,165.4903,165.2813,165.4804,150414.0
2024-08-22 10:30:00,166.3,166.3,165.88,166.04,177989.0,165.4903,165.4903,165.0724,165.2316,177989.0
2024-08-22 10:35:00,166.07,166.12,165.82,166.0,97093.0,165.2614,165.3112,165.0127,165.1918,97093.0
2024-08-22 10:40:00,166.0,166.0,165.79,165.81,160433.0,165.1918,165.1918,164.9828,165.0027,160433.0
2024-08-22 10:45:00,165.81,165.94,165.61,165.66,96627.0,165.0027,165.1321,164.8037,164.8534,96627.0
2024-08-22 10:50:00,165.65,165.77,165.57,165.73,99855.0,164.8435,164.9629,164.7639,164.9231,99855.0
2024-08-22 10:55:00,165.71,165.84,165.64,165.84,94292.0,164.9032,165.0326,164.8335,165.0326,94292.0
2024-08-22 11:00:00,165.83,166.13,165.83,166.03,107587.0,165.0226,165.3211,165.0226,165.2216,107587.0
2024-08-22 11:05:00,166.03,166.16,165.87,165.88,59376.0,165.2216,165.351,165.0624,165.0724,59376.0
2024-08-22 11:10:00,165.87,166.03,165.76,165.96,63350.0,165.0624,165.2216,164.9529,165.152,63350.0
2024-08-22 11:15:00,165.96,166.05,165.86,165.87,118167.0,165.152,165.2415,165.0525,165.0624,118167.0
2024-08-22 11:20:00,165.87,165.9,165.62,165.78,98061.0,165.0624,165.0923,164.8136,164.9729,98061.0
2024-08-22 11:25:00,165.75,165.87,165.63,165.64,43965.0,164.943,165.0624,164.8236,164.8335,43965.0
2024-08-22 11:30:00,165.63,165.77,165.44,165.44,96536.0,164.8236,164.9629,164.6345,164.6345,96536.0
2024-08-22 11:35:00,165.44,165.54,165.14,165.18,148674.0,164.6345,164.734,164.336,164.3758,148674.0
2024-08-22 11:40:00,165.2,165.32,164.81,164.87,213858.0,164.3957,164.5151,164.0076,164.0673,213858.0
2024-08-22 11:45:00,164.87,165.15,164.77,164.79,93559.0,164.0673,164.3459,163.9678,163.9877,93559.0
2024-08-22 11:50:00,164.81,165.0,164.71,164.9,74363.0,164.0076,164.1966,163.9081,164.0971,74363.0
2024-08-22 11:55:00,164.91,165.22,164.86,165.04,95081.0,164.1071,164.4156,164.0573,164.2365,95081.0
2024-08-22 12:00:00,165.03,165.51,164.94,165.47,145182.0,164.2265,164.7042,164.1369,164.6644,145182.0
2024-08-22 12:05:00,165.46,165.58,165.41,165.58,58238.0,164.6544,164.7738,164.6047,164.7738,58238.0
2024-08-22 12:10:00,165.57,165.6,165.43,165.53,72554.0,164.7639,164.7937,164.6246,164.7241,72554.0
2024-08-22 12:15:00,165.55,165.63,165.51,165.58,48983.0,164.744,164.8236,164.7042,164.7738,48983.0
2024-08-22 12:20:00,165.58,165.73,165.58,165.72,64643.0,164.7738,164.9231,164.7738,164.9131,64643.0
2024-08-22 12:25:00,165.72,165.94,165.68,165.92,63729.0,164.9131,165.1321,164.8733,165.1122,63729.0
2024-08-22 12:30:00,165.91,166.01,165.75,165.88,81039.0,165.1022,165.2017,164.943,165.0724,81039.0
2024-08-22 12:35:00,165.88,165.94,165.8,165.82,60977.0,165.0724,165.1321,164.9928,165.0127,60977.0
2024-08-22 12:40:00,165.84,165.98,165.82,165.97,94765.0,165.0326,165.1719,165.0127,165.1619,94765.0
2024-08-22 12:45:00,165.96,165.98,165.73,165.8,72473.0,165.152,165.1719,164.9231,164.9928,72473.0
2024-08-22 12:50:00,165.81,165.83,165.23,165.25,87861.0,165.0027,165.0226,164.4255,164.4454,87861.0
2024-08-22 12:55:00,165.25,165.26,164.97,165.12,117926.0,164.4454,164.4554,164.1668,164.3161,117926.0
2024-08-22 13:00:00,165.13,165.13,164.84,164.99,126728.0,164.326,164.326,164.0374,164.1867,126728.0
2024-08-22 13:05:00,164.98,165.0,164.83,164.87,120706.0,164.1767,164.1966,164.0275,164.0673,120706.0
2024-08-22 13:10:00,164.86,165.11,164.73,164.77,138574.0,164.0573,164.3061,163.928,163.9678,138574.0
2024-08-22 13:15:00,164.76,164.95,164.75,164.85,72909.0,163.9578,164.1469,163.9479,164.0474,72909.0
2024-08-22 13:20:00,164.86,164.94,164.74,164.84,79806.0,164.0573,164.1369,163.9379,164.0374,79806.0
2024-08-22 13:25:00,164.85,164.95,164.78,164.81,77092.0,164.0474,164.1469,163.9777,164.0076,77092.0
2024-08-22 13:30:00,164.81,164.89,164.23,164.5,237139.0,164.0076,164.0872,163.4304,163.6991,237139.0
2024-08-22 13:35:00,164.53,164.66,164.45,164.55,135409.0,163.7289,163.8583,163.6493,163.7488,135409.0
2024-08-22 13:40:00,164.55,164.61,164.37,164.42,113612.0,163.7488,163.8085,163.5697,163.6195,113612.0
2024-08-22 13:45:00,164.42,164.46,164.09,164.12,105130.0,163.6195,163.6593,163.2911,163.3209,105130.0
2024-08-22 13:50:00,164.13,164.28,163.99,164.02,130424.0,163.3309,163.4802,163.1916,163.2214,130424.0
2024-08-22 13:55:00,164.04,164.16,163.98,164.1,124125.0,163.2413,163.3607,163.1816,163.301,124125.0
2024-08-22 14:00:00,164.11,164.15,164.04,164.08,143209.0,163.311,163.3508,163.2413,163.2811,143209.0
2024-08-22 14:05:00,164.09,164.29,164.0,164.27,103383.0,163.2911,163.4901,163.2015,163.4702,103383.0
2024-08-22 14:10:00,164.27,164.48,164.22,164.45,83568.0,163.4702,163.6792,163.4204,163.6493,83568.0
2024-08-22 14:15:00,164.46,164.59,164.39,164.57,112973.0,163.6593,163.7886,163.5896,163.7687,112973.0
2024-08-22 14:20:00,164.58,164.61,164.44,164.48,82901.0,163.7787,163.8085,163.6394,163.6792,82901.0
2024-08-22 14:25:00,164.46,164.72,164.46,164.67,96124.0,163.6593,163.918,163.6593,163.8683,96124.0
2024-08-22 14:30:00,164.65,164.75,164.57,164.68,78299.0,163.8484,163.9479,163.7687,163.8782,78299.0
2024-08-22 14:35:00,164.68,164.79,164.56,164.61,68697.0,163.8782,163.9877,163.7588,163.8085,68697.0
2024-08-22 14:40:00,164.61,164.75,164.59,164.74,77153.0,163.8085,163.9479,163.7886,163.9379,77153.0
2024-08-22 14:45:00,164.73,164.84,164.68,164.69,80487.0,163.928,164.0374,163.8782,163.8882,80487.0
2024-08-22 14:50:00,164.68,164.71,164.53,164.54,67802.0,163.8782,163.9081,163.7289,163.7389,67802.0
2024-08-22 14:55:00,164.55,164.62,164.37,164.39,86703.0,163.7488,163.8185,163.5697,163.5896,86703.0
2024-08-22 15:00:00,164.4,164.69,164.4,164.64,68812.0,163.5996,163.8882,163.5996,163.8384,68812.0
2024-08-22 15:05:00,164.64,164.65,164.44,164.53,59909.0,163.8384,163.8484,163.6394,163.7289,59909.0
2024-08-22 15:10:00,164.53,164.54,164.38,164.41,132146.0,163.7289,163.7389,163.5797,163.6095,132146.0
2024-08-22 15:15:00,164.41,164.5,164.31,164.36,127397.0,163.6095,163.6991,163.51,163.5598,127397.0
2024-08-22 15:20:00,164.38,164.38,163.96,164.05,153930.0,163.5797,163.5797,163.1617,163.2513,153930.0
2024-08-22 15:25:00,164.07,164.3,164.05,164.25,111268.0,163.2712,163.5001,163.2513,163.4503,111268.0
2024-08-22 15:30:00,164.26,164.33,164.16,164.27,127941.0,163.4603,163.5299,163.3607,163.4702,127941.0
2024-08-22 15:35:00,164.29,164.36,164.1,164.27,98960.0,163.4901,163.5598,163.301,163.4702,98960.0
2024-08-22 15:40:00,164.27,164.42,164.19,164.33,92016.0,163.4702,163.6195,163.3906,163.5299,92016.0
2024-08-22 15:45:00,164.32,164.6,164.27,164.55,167111.0,163.52,163.7986,163.4702,163.7488,167111.0
2024-08-22 15:50:00,164.56,164.6,163.88,163.97,323777.0,163.7588,163.7986,163.0821,163.1717,323777.0
2024-08-22 15:55:00,163.99,163.99,163.31,163.78,1245716.0,163.1916,163.1916,162.5149,162.9826,1245716.0
2024-08-23 09:30:00,164.72,165.4,164.5,164.59,562929.0,163.918,164.5947,163.6991,163.7886,562929.0
2024-08-23 09:35:00,164.62,164.9,164.47,164.68,195460.0,163.8185,164.0971,163.6692,163.8782,195460.0
2024-08-23 09:40:00,164.68,164.73,164.29,164.4,122073.0,163.8782,163.928,163.4901,163.5996,122073.0
2024-08-23 09:45:00,164.42,165.05,164.4,164.93,104149.0,163.6195,164.2464,163.5996,164.127,104149.0
2024-08-23 09:50:00,164.94,165.13,164.91,165.09,76666.0,164.1369,164.326,164.1071,164.2862,76666.0
2024-08-23 09:55:00,165.09,165.14,164.73,164.98,86143.0,164.2862,164.336,163.928,164.1767,86143.0
2024-08-23 10:00:00,165.04,165.74,165.02,165.64,273807.0,164.2365,164.933,164.2166,164.8335,273807.0
2024-08-23 10:05:00,165.64,165.79,165.08,165.69,144324.0,164.8335,164.9828,164.2763,164.8833,144324.0
2024-08-23 10:10:00,165.68,165.98,165.61,165.62,122144.0,164.8733,165.1719,164.8037,164.8136,122144.0
2024-08-23 10:15:00,165.63,165.96,165.23,165.41,150095.0,164.8236,165.152,164.4255,164.6047,150095.0
2024-08-23 10:20:00,165.43,165.84,165.32,165.84,73436.0,164.6246,165.0326,164.5151,165.0326,73436.0
2024-08-23 10:25:00,165.82,166.18,165.73,165.89,144118.0,165.0127,165.3709,164.9231,165.0823,144118.0
2024-08-23 10:30:00,165.92,166.05,165.62,165.67,111262.0,165.1122,165.2415,164.8136,164.8634,111262.0
2024-08-23 10:35:00,165.69,165.85,165.52,165.61,140839.0,164.8833,165.0425,164.7141,164.8037,140839.0
2024-08-23 10:40:00,165.63,165.63,165.35,165.39,75038.0,164.8236,164.8236,164.5449,164.5847,75038.0
2024-08-23 10:45:00,165.39,165.44,164.3,164.48,203191.0,164.5847,164.6345,163.5001,163.6792,203191.0
2024-08-23 10:50:00,164.5,164.73,164.14,164.68,130577.0,163.6991,163.928,163.3408,163.8782,130577.0
2024-08-23 10:55:00,164.67,164.98,164.57,164.86,97073.0,163.8683,164.1767,163.7687,164.0573,97073.0
2024-08-23 11:00:00,164.86,164.91,164.67,164.88,75176.0,164.0573,164.1071,163.8683,164.0772,75176.0
2024-08-23 11:05:00,164.87,164.98,164.73,164.94,64441.0,164.0673,164.1767,163.928,164.1369,64441.0
2024-08-23 11:10:00,164.95,165.13,164.39,165.09,99004.0,164.1469,164.326,163.5896,164.2862,99004.0
2024-08-23 11:15:00,165.08,165.39,165.06,165.28,107180.0,164.2763,164.5847,164.2564,164.4753,107180.0
2024-08-23 11:20:00,165.35,165.4,165.11,165.24,45424.0,164.5449,164.5947,164.3061,164.4355,45424.0
2024-08-23 11:25:00,165.23,165.37,164.9,165.09,82777.0,164.4255,164.5648,164.0971,164.2862,82777.0
2024-08-23 11:30:00,165.09,165.17,165.03,165.09,51706.0,164.2862,164.3658,164.2265,164.2862,51706.0
2024-08-23 11:35:00,165.1,165.26,164.99,165.24,55644.0,164.2962,164.4554,164.1867,164.4355,55644.0
2024-08-23 11:40:00,165.24,165.6,165.0,165.11,67381.0,164.4355,164.7937,164.1966,164.3061,67381.0
2024-08-23 11:45:00,165.13,165.21,164.82,165.11,82052.0,164.326,164.4056,164.0175,164.3061,82052.0
2024-08-23 11:50:00,165.07,165.11,164.9,165.03,85778.0,164.2663,164.3061,164.0971,164.2265,85778.0
2024-08-23 11:55:00,165.03,165.15,164.78,164.82,57173.0,164.2265,164.3459,163.9777,164.0175,57173.0
2024-08-23 12:00:00,164.82,164.86,164.55,164.62,130941.0,164.0175,164.0573,163.7488,163.8185,130941.0
2024-08-23 12:05:00,164.61,164.64,164.34,164.54,52310.0,163.8085,163.8384,163.5399,163.7389,52310.0
2024-08-23 12:10:00,164.54,164.56,164.28,164.31,48854.0,163.7389,163.7588,163.4802,163.51,48854.0
2024-08-23 12:15:00,164.32,164.53,164.15,164.47,68874.0,163.52,163.7289,163.3508,163.6692,68874.0
2024-08-23 12:20:00,164.48,164.56,164.41,164.44,64208.0,163.6792,163.7588,163.6095,163.6394,64208.0
2024-08-23 12:25:00,164.44,164.48,164.18,164.47,53331.0,163.6394,163.6792,163.3806,163.6692,53331.0
2024-08-23 12:30:00,164.46,164.6,164.4,164.49,81907.0,163.6593,163.7986,163.5996,163.6891,81907.0
2024-08-23 12:35:00,164.49,164.67,164.47,164.53,44688.0,163.6891,163.8683,163.6692,163.7289,44688.0
2024-08-23 12:40:00,164.53,164.57,163.94,163.99,111482.0,163.7289,163.7687,163.1418,163.1916,111482.0
2024-08-23 12:45:00,164.01,164.1,163.83,164.09,75582.0,163.2115,163.301,163.0323,163.2911,75582.0
2024-08-23 12:50:00,164.09,164.42,164.08,164.32,76722.0,163.2911,163.6195,163.2811,163.52,76722.0
2024-08-23 12:55:00,164.36,164.61,164.35,164.52,56117.0,163.5598,163.8085,163.5498,163.719,56117.0
2024-08-23 13:00:00,164.52,164.63,164.4,164.54,37330.0,163.719,163.8284,163.5996,163.7389,37330.0
2024-08-23 13:05:00,164.53,164.67,164.49,164.53,29692.0,163.7289,163.8683,163.6891,163.7289,29692.0
2024-08-23 13:10:00,164.53,164.64,164.41,164.63,59552.0,163.7289,163.8384,163.6095,163.8284,59552.0
2024-08-23 13:15:00,164.64,164.71,164.58,164.67,31849.0,163.8384,163.9081,163.7787,163.8683,31849.0
2024-08-23 13:20:00,164.67,164.91,164.64,164.88,48080.0,163.8683,164.1071,163.8384,164.0772,48080.0
2024-08-23 13:25:00,164.87,165.06,164.85,164.99,38368.0,164.0673,164.2564,164.0474,164.1867,38368.0
2024-08-23 13:30:00,164.99,165.18,164.98,165.13,52894.0,164.1867,164.3758,164.1767,164.326,52894.0
2024-08-23 13:35:00,165.12,165.24,165.04,165.2,52482.0,164.3161,164.4355,164.2365,164.3957,52482.0
2024-08-23 13:40:00,165.2,165.28,165.12,165.24,47922.0,164.3957,164.4753,164.3161,164.4355,47922.0
2024-08-23 13:45:00,165.26,165.26,164.99,165.08,55186.0,164.4554,164.4554,164.1867,164.2763,55186.0
2024-08-23 13:50:00,165.09,165.16,165.03,165.12,31106.0,164.2862,164.3559,164.2265,164.3161,31106.0
2024-08-23 13:55:00,165.09,165.1,164.84,164.86,71098.0,164.2862,164.2962,164.0374,164.0573,71098.0
2024-08-23 14:00:00,164.87,164.91,164.69,164.91,117206.0,164.0673,164.1071,163.8882,164.1071,117206.0
2024-08-23 14:05:00,164.92,165.03,164.77,165.0,62994.0,164.117,164.2265,163.9678,164.1966,62994.0
2024-08-23 14:10:00,164.99,165.02,164.86,164.93,53521.0,164.1867,164.2166,164.0573,164.127,53521.0
2024-08-23 14:15:00,164.94,165.06,164.87,165.04,49361.0,164.1369,164.2564,164.0673,164.2365,49361.0
2024-08-23 14:20:00,165.04,165.05,164.78,165.02,50054.0,164.2365,164.2464,163.9777,164.2166,50054.0
2024-08-23 14:25:00,165.03,165.1,164.88,164.89,57755.0,164.2265,164.2962,164.0772,164.0872,57755.0
2024-08-23 14:30:00,164.89,164.98,164.82,164.87,57867.0,164.0872,164.1767,164.0175,164.0673,57867.0
2024-08-23 14:35:00,164.86,164.96,164.82,164.92,53020.0,164.0573,164.1568,164.0175,164.117,53020.0
2024-08-23 14:40:00,164.92,165.03,164.88,164.98,33551.0,164.117,164.2265,164.0772,164.1767,33551.0
2024-08-23 14:45:00,164.99,165.09,164.98,165.07,33379.0,164.1867,164.2862,164.1767,164.2663,33379.0
2024-08-23 14:50:00,165.07,165.15,165.02,165.09,28476.0,164.2663,164.3459,164.2166,164.2862,28476.0
2024-08-23 14:55:00,165.08,165.13,164.93,165.03,35354.0,164.2763,164.326,164.127,164.2265,35354.0
2024-08-23 15:00:00,165.03,165.08,164.83,164.98,50086.0,164.2265,164.2763,164.0275,164.1767,50086.0
2024-08-23 15:05:00,164.96,165.12,164.95,165.12,36175.0,164.1568,164.3161,164.1469,164.3161,36175.0
2024-08-23 15:10:00,165.12,165.5,165.11,165.4,73694.0,164.3161,164.6942,164.3061,164.5947,73694.0
2024-08-23 15:15:00,165.42,165.51,165.32,165.48,57179.0,164.6146,164.7042,164.5151,164.6743,57179.0
2024-08-23 15:20:00,165.48,165.68,165.48,165.64,78663.0,164.6743,164.8733,164.6743,164.8335,78663.0
2024-08-23 15:25:00,165.64,165.85,165.64,165.81,89186.0,164.8335,165.0425,164.8335,165.0027,89186.0
2024-08-23 15:30:00,165.81,165.84,165.59,165.64,85710.0,165.0027,165.0326,164.7838,164.8335,85710.0
2024-08-23 15:35:00,165.64,165.64,165.46,165.53,78589.0,164.8335,164.8335,164.6544,164.7241,78589.0
2024-08-23 15:40:00,165.53,165.65,165.38,165.44,66459.0,164.7241,164.8435,164.5748,164.6345,66459.0
2024-08-23 15:45:00,165.44,165.61,165.2,165.55,145815.0,164.6345,164.8037,164.3957,164.744,145815.0
2024-08-23 15:50:00,165.59,165.79,165.48,165.79,215419.0,164.7838,164.9828,164.6743,164.9828,215419.0
2024-08-23 15:55:00,165.8,165.81,165.54,165.63,492454.0,164.9928,165.0027,164.734,164.8236,492454.0
2024-08-26 09:30:00,166.42,167.55,166.37,167.14,538753.0,165.6097,166.7342,165.56,166.3262,538753.0
2024-08-26 09:35:00,167.13,167.21,166.38,166.4,178445.0,166.3163,166.3959,165.5699,165.5898,178445.0
2024-08-26 09:40:00,166.38,166.4,165.98,166.08,127245.0,165.5699,165.5898,165.1719,165.2714,127245.0
2024-08-26 09:45:00,166.06,166.13,165.69,165.7,210990.0,165.2515,165.3211,164.8833,164.8932,210990.0
2024-08-26 09:50:00,165.74,165.9,165.61,165.74,102108.0,164.933,165.0923,164.8037,164.933,102108.0
2024-08-26 09:55:00,165.75,166.33,165.74,166.14,206667.0,164.943,165.5202,164.933,165.3311,206667.0
2024-08-26 10:00:00,166.16,166.27,165.86,165.94,124135.0,165.351,165.4605,165.0525,165.1321,124135.0
2024-08-26 10:05:00,165.94,165.96,165.4,165.49,139706.0,165.1321,165.152,164.5947,164.6843,139706.0
2024-08-26 10:10:00,165.49,165.57,165.37,165.47,119656.0,164.6843,164.7639,164.5648,164.6644,119656.0
2024-08-26 10:15:00,165.46,165.54,165.26,165.28,134036.0,164.6544,164.734,164.4554,164.4753,134036.0
2024-08-26 10:20:00,165.32,165.51,165.21,165.3,128923.0,164.5151,164.7042,164.4056,164.4952,128923.0
2024-08-26 10:25:00,165.29,165.46,165.18,165.21,100321.0,164.4852,164.6544,164.3758,164.4056,100321.0
2024-08-26 10:30:00,165.22,165.3,164.85,164.96,135220.0,164.4156,164.4952,164.0474,164.1568,135220.0
2024-08-26 10:35:00,164.93,165.0,164.45,164.59,176406.0,164.127,164.1966,163.6493,163.7886,176406.0
2024-08-26 10:40:00,164.57,164.9,164.55,164.75,97344.0,163.7687,164.0971,163.7488,163.9479,97344.0
2024-08-26 10:45:00,164.74,164.9,164.69,164.79,79387.0,163.9379,164.0971,163.8882,163.9877,79387.0
2024-08-26 10:50:00,164.79,164.99,164.76,164.94,86320.0,163.9877,164.1867,163.9578,164.1369,86320.0
2024-08-26 10:55:00,164.95,165.58,164.94,165.56,94210.0,164.1469,164.7738,164.1369,164.7539,94210.0
2024-08-26 11:00:00,165.56,165.67,165.52,165.55,86368.0,164.7539,164.8634,164.7141,164.744,86368.0
2024-08-26 11:05:00,165.56,165.59,165.32,165.44,48018.0,164.7539,164.7838,164.5151,164.6345,48018.0
2024-08-26 11:10:00,165.42,165.56,165.33,165.53,54103.0,164.6146,164.7539,164.525,164.7241,54103.0
2024-08-26 11:15:00,165.52,165.65,165.36,165.57,55598.0,164.7141,164.8435,164.5549,164.7639,55598.0
2024-08-26 11:20:00,165.56,165.75,165.46,165.6,98119.0,164.7539,164.943,164.6544,164.7937,98119.0
2024-08-26 11:25:00,165.58,165.61,165.47,165.55,65776.0,164.7738,164.8037,164.6644,164.744,65776.0
2024-08-26 11:30:00,165.54,165.7,165.48,165.66,55372.0,164.734,164.8932,164.6743,164.8534,55372.0
2024-08-26 11:35:00,165.64,165.72,165.56,165.67,78188.0,164.8335,164.9131,164.7539,164.8634,78188.0
2024-08-26 11:40:00,165.66,165.93,165.62,165.85,65066.0,164.8534,165.1221,164.8136,165.0425,65066.0
2024-08-26 11:45:00,165.82,165.98,165.62,165.98,56812.0,165.0127,165.1719,164.8136,165.1719,56812.0
2024-08-26 11:50:00,165.98,165.98,165.58,165.69,51756.0,165.1719,165.1719,164.7738,164.8833,51756.0
2024-08-26 11:55:00,165.65,165.73,165.51,165.55,51746.0,164.8435,164.9231,164.7042,164.744,51746.0
2024-08-26 12:00:00,165.51,165.65,165.47,165.61,84963.0,164.7042,164.8435,164.6644,164.8037,84963.0
2024-08-26 12:05:00,165.62,165.7,165.52,165.55,60678.0,164.8136,164.8932,164.7141,164.744,60678.0
2024-08-26 12:10:00,165.55,165.57,165.36,165.43,106345.0,164.744,164.7639,164.5549,164.6246,106345.0
2024-08-26 12:15:00,165.41,165.62,165.4,165.62,34625.0,164.6047,164.8136,164.5947,164.8136,34625.0
2024-08-26 12:20:00,165.61,165.83,165.6,165.74,49344.0,164.8037,165.0226,164.7937,164.933,49344.0
2024-08-26 12:25:00,165.79,165.89,165.75,165.88,50442.0,164.9828,165.0823,164.943,165.0724,50442.0
2024-08-26 12:30:00,165.87,166.03,165.86,165.99,49189.0,165.0624,165.2216,165.0525,165.1818,49189.0
2024-08-26 12:35:00,165.99,166.12,165.99,166.03,37724.0,165.1818,165.3112,165.1818,165.2216,37724.0
2024-08-26 12:40:00,166.03,166.07,165.98,166.05,37456.0,165.2216,165.2614,165.1719,165.2415,37456.0
2024-08-26 12:45:00,166.04,166.09,165.98,166.04,27916.0,165.2316,165.2813,165.1719,165.2316,27916.0
2024-08-26 12:50:00,166.04,166.1,165.89,165.93,33042.0,165.2316,165.2913,165.0823,165.1221,33042.0
2024-08-26 12:55:00,165.94,166.04,165.92,166.01,28238.0,165.1321,165.2316,165.1122,165.2017,28238.0
2024-08-26 13:00:00,166.01,166.16,165.97,166.16,35504.0,165.2017,165.351,165.1619,165.351,35504.0
2024-08-26 13:05:00,166.14,166.14,165.97,166.04,25341.0,165.3311,165.3311,165.1619,165.2316,25341.0
2024-08-26 13:10:00,166.06,166.2,165.91,166.16,56317.0,165.2515,165.3908,165.1022,165.351,56317.0
2024-08-26 13:15:00,166.15,166.17,165.98,166.02,40583.0,165.341,165.361,165.1719,165.2117,40583.0
2024-08-26 13:20:00,166.03,166.2,165.93,166.2,32000.0,165.2216,165.3908,165.1221,165.3908,32000.0
2024-08-26 13:25:00,166.19,166.3,166.06,166.07,119273.0,165.3809,165.4903,165.2515,165.2614,119273.0
2024-08-26 13:30:00,166.06,166.23,166.06,166.2,33076.0,165.2515,165.4207,165.2515,165.3908,33076.0
2024-08-26 13:35:00,166.21,166.26,165.86,165.92,73593.0,165.4008,165.4505,165.0525,165.1122,73593.0
2024-08-26 13:40:00,165.92,166.13,165.9,166.08,46403.0,165.1122,165.3211,165.0923,165.2714,46403.0
2024-08-26 13:45:00,166.09,166.1,165.7,165.72,50733.0,165.2813,165.2913,164.8932,164.9131,50733.0
2024-08-26 13:50:00,165.72,165.79,165.64,165.75,34102.0,164.9131,164.9828,164.8335,164.943,34102.0
2024-08-26 13:55:00,165.75,165.82,165.67,165.77,29034.0,164.943,165.0127,164.8634,164.9629,29034.0
2024-08-26 14:00:00,165.77,165.89,165.69,165.77,36120.0,164.9629,165.0823,164.8833,164.9629,36120.0
2024-08-26 14:05:00,165.75,165.88,165.74,165.8,27780.0,164.943,165.0724,164.933,164.9928,27780.0
2024-08-26 14:10:00,165.82,165.98,165.79,165.94,25919.0,165.0127,165.1719,164.9828,165.1321,25919.0
2024-08-26 14:15:00,165.94,165.98,165.84,165.96,23770.0,165.1321,165.1719,165.0326,165.152,23770.0
2024-08-26 14:20:00,165.97,166.17,165.96,166.13,34447.0,165.1619,165.361,165.152,165.3211,34447.0
2024-08-26 14:25:00,166.12,166.17,166.07,166.14,35617.0,165.3112,165.361,165.2614,165.3311,35617.0
2024-08-26 14:30:00,166.12,166.2,166.09,166.17,25032.0,165.3112,165.3908,165.2813,165.361,25032.0
2024-08-26 14:35:00,166.21,166.36,166.2,166.32,44995.0,165.4008,165.55,165.3908,165.5102,44995.0
2024-08-26 14:40:00,166.33,166.44,166.33,166.36,32763.0,165.5202,165.6296,165.5202,165.55,32763.0
2024-08-26 14:45:00,166.37,166.43,166.31,166.43,50757.0,165.56,165.6197,165.5003,165.6197,50757.0
2024-08-26 14:50:00,166.42,166.48,166.3,166.33,29534.0,165.6097,165.6694,165.4903,165.5202,29534.0
2024-08-26 14:55:00,166.34,166.44,166.17,166.22,51765.0,165.5301,165.6296,165.361,165.4107,51765.0
2024-08-26 15:00:00,166.21,166.3,166.11,166.13,32246.0,165.4008,165.4903,165.3012,165.3211,32246.0
2024-08-26 15:05:00,166.14,166.18,166.05,166.14,35486.0,165.3311,165.3709,165.2415,165.3311,35486.0
2024-08-26 15:10:00,166.14,166.26,166.12,166.23,33958.0,165.3311,165.4505,165.3112,165.4207,33958.0
2024-08-26 15:15:00,166.22,166.26,166.13,166.21,32976.0,165.4107,165.4505,165.3211,165.4008,32976.0
2024-08-26 15:20:00,166.21,166.27,166.14,166.19,44795.0,165.4008,165.4605,165.3311,165.3809,44795.0
2024-08-26 15:25:00,166.2,166.25,166.14,166.17,27860.0,165.3908,165.4406,165.3311,165.361,27860.0
2024-08-26 15:30:00,166.16,166.24,166.07,166.2,60051.0,165.351,165.4306,165.2614,165.3908,60051.0
2024-08-26 15:35:00,166.21,166.22,166.03,166.08,34908.0,165.4008,165.4107,165.2216,165.2714,34908.0
2024-08-26 15:40:00,166.08,166.23,166.05,166.14,48282.0,165.2714,165.4207,165.2415,165.3311,48282.0
2024-08-26 15:45:00,166.14,166.17,165.88,165.9,93870.0,165.3311,165.361,165.0724,165.0923,93870.0
2024-08-26 15:50:00,165.9,166.25,165.9,166.1,134899.0,165.0923,165.4406,165.0923,165.2913,134899.0
2024-08-26 15:55:00,166.11,166.23,165.82,166.2,498468.0,165.3012,165.4207,165.0127,165.3908,498468.0
2024-08-27 09:30:00,165.89,166.32,165.47,165.47,353306.0,165.0823,165.5102,164.6644,164.6644,353306.0
2024-08-27 09:35:00,165.49,165.62,164.94,165.11,148492.0,164.6843,164.8136,164.1369,164.3061,148492.0
2024-08-27 09:40:00,165.12,165.22,164.97,165.03,88989.0,164.3161,164.4156,164.1668,164.2265,88989.0
2024-08-27 09:45:00,165.03,165.2,164.86,165.06,117194.0,164.2265,164.3957,164.0573,164.2564,117194.0
2024-08-27 09:50:00,165.06,165.78,165.06,165.61,116666.0,164.2564,164.9729,164.2564,164.8037,116666.0
2024-08-27 09:55:00,165.6,165.76,165.57,165.71,86092.0,164.7937,164.9529,164.7639,164.9032,86092.0
2024-08-27 10:00:00,165.7,165.99,165.61,165.72,120646.0,164.8932,165.1818,164.8037,164.9131,120646.0
2024-08-27 10:05:00,165.72,165.83,165.62,165.78,55337.0,164.9131,165.0226,164.8136,164.9729,55337.0
2024-08-27 10:10:00,165.78,166.08,165.76,166.08,97168.0,164.9729,165.2714,164.9529,165.2714,97168.0
2024-08-27 10:15:00,166.07,166.22,165.83,165.84,139391.0,165.2614,165.4107,165.0226,165.0326,139391.0
2024-08-27 10:20:00,165.85,166.09,165.7,166.07,85829.0,165.0425,165.2813,164.8932,165.2614,85829.0
2024-08-27 10:25:00,166.07,166.28,166.06,166.22,87774.0,165.2614,165.4704,165.2515,165.4107,87774.0
2024-08-27 10:30:00,166.2,166.43,166.17,166.18,55593.0,165.3908,165.6197,165.361,165.3709,55593.0
2024-08-27 10:35:00,166.18,166.2,165.95,166.02,71537.0,165.3709,165.3908,165.142,165.2117,71537.0
2024-08-27 10:40:00,166.03,166.07,165.89,165.91,42073.0,165.2216,165.2614,165.0823,165.1022,42073.0
2024-08-27 10:45:00,165.92,166.04,165.85,166.02,52441.0,165.1122,165.2316,165.0425,165.2117,52441.0
2024-08-27 10:50:00,166.01,166.12,165.78,165.96,42140.0,165.2017,165.3112,164.9729,165.152,42140.0
2024-08-27 10:55:00,165.94,166.2,165.92,166.18,56065.0,165.1321,165.3908,165.1122,165.3709,56065.0
2024-08-27 11:00:00,166.19,166.45,166.03,166.07,67633.0,165.3809,165.6396,165.2216,165.2614,67633.0
2024-08-27 11:05:00,166.08,166.38,166.05,166.28,43571.0,165.2714,165.5699,165.2415,165.4704,43571.0
2024-08-27 11:10:00,166.3,166.36,166.13,166.2,42277.0,165.4903,165.55,165.3211,165.3908,42277.0
2024-08-27 11:15:00,166.22,166.32,166.07,166.19,71355.0,165.4107,165.5102,165.2614,165.3809,71355.0
2024-08-27 11:20:00,166.21,166.27,166.13,166.16,41912.0,165.4008,165.4605,165.3211,165.351,41912.0
2024-08-27 11:25:00,166.16,166.17,165.97,166.02,55820.0,165.351,165.361,165.1619,165.2117,55820.0
2024-08-27 11:30:00,166.01,166.06,165.72,165.77,77353.0,165.2017,165.2515,164.9131,164.9629,77353.0
2024-08-27 11:35:00,165.77,165.89,165.74,165.79,43731.0,164.9629,165.0823,164.933,164.9828,43731.0
2024-08-27 11:40:00,165.78,165.89,165.72,165.8,36959.0,164.9729,165.0823,164.9131,164.9928,36959.0
2024-08-27 11:45:00,165.79,165.87,165.72,165.83,43347.0,164.9828,165.0624,164.9131,165.0226,43347.0
2024-08-27 11:50:00,165.85,165.89,165.63,165.67,72285.0,165.0425,165.0823,164.8236,164.8634,72285.0
2024-08-27 11:55:00,165.67,165.84,165.62,165.77,40307.0,164.8634,165.0326,164.8136,164.9629,40307.0
2024-08-27 12:00:00,165.75,165.98,165.69,165.93,32878.0,164.943,165.1719,164.8833,165.1221,32878.0
2024-08-27 12:05:00,165.96,166.08,165.93,165.97,66265.0,165.152,165.2714,165.1221,165.1619,66265.0
2024-08-27 12:10:00,165.98,166.29,165.98,166.27,58199.0,165.1719,165.4804,165.1719,165.4605,58199.0
2024-08-27 12:15:00,166.28,166.36,166.16,166.19,35424.0,165.4704,165.55,165.351,165.3809,35424.0
2024-08-27 12:20:00,166.19,166.27,166.14,166.25,24946.0,165.3809,165.4605,165.3311,165.4406,24946.0
2024-08-27 12:25:00,166.25,166.27,166.1,166.18,34193.0,165.4406,165.4605,165.2913,165.3709,34193.0
2024-08-27 12:30:00,166.23,166.3,166.16,166.21,36156.0,165.4207,165.4903,165.351,165.4008,36156.0
2024-08-27 12:35:00,166.22,166.26,166.09,166.1,54777.0,165.4107,165.4505,165.2813,165.2913,54777.0
2024-08-27 12:40:00,166.1,166.12,165.86,165.95,41068.0,165.2913,165.3112,165.0525,165.142,41068.0
2024-08-27 12:45:00,165.97,166.11,165.95,166.0,38638.0,165.1619,165.3012,165.142,165.1918,38638.0
2024-08-27 12:50:00,166.01,166.15,165.94,165.96,41617.0,165.2017,165.341,165.1321,165.152,41617.0
2024-08-27 12:55:00,165.96,166.02,165.92,165.96,40858.0,165.152,165.2117,165.1122,165.152,40858.0
2024-08-27 13:00:00,165.97,166.01,165.88,165.94,51280.0,165.1619,165.2017,165.0724,165.1321,51280.0
2024-08-27 13:05:00,165.94,166.05,165.92,166.02,33125.0,165.1321,165.2415,165.1122,165.2117,33125.0
2024-08-27 13:10:00,166.02,166.12,165.98,166.04,46165.0,165.2117,165.3112,165.1719,165.2316,46165.0
2024-08-27 13:15:00,166.04,166.04,165.94,166.0,37202.0,165.2316,165.2316,165.1321,165.1918,37202.0
2024-08-27 13:20:00,165.98,166.03,165.94,165.96,37046.0,165.1719,165.2216,165.1321,165.152,37046.0
2024-08-27 13:25:00,165.96,166.09,165.93,166.05,33546.0,165.152,165.2813,165.1221,165.2415,33546.0
2024-08-27 13:30:00,166.06,166.13,166.01,166.05,31584.0,165.2515,165.3211,165.2017,165.2415,31584.0
2024-08-27 13:35:00,166.06,166.09,165.9,165.94,34638.0,165.2515,165.2813,165.0923,165.1321,34638.0
2024-08-27 13:40:00,165.93,165.94,165.75,165.84,30159.0,165.1221,165.1321,164.943,165.0326,30159.0
2024-08-27 13:45:00,165.84,165.89,165.8,165.86,33005.0,165.0326,165.0823,164.9928,165.0525,33005.0
2024-08-27 13:50:00,165.86,166.14,165.86,166.09,51240.0,165.0525,165.3311,165.0525,165.2813,51240.0
2024-08-27 13:55:00,166.09,166.14,166.04,166.12,31147.0,165.2813,165.3311,165.2316,165.3112,31147.0
2024-08-27 14:00:00,166.12,166.14,166.02,166.04,34729.0,165.3112,165.3311,165.2117,165.2316,34729.0
2024-08-27 14:05:00,166.04,166.05,165.83,165.84,45630.0,165.2316,165.2415,165.0226,165.0326,45630.0
2024-08-27 14:10:00,165.85,165.88,165.7,165.75,68835.0,165.0425,165.0724,164.8932,164.943,68835.0
2024-08-27 14:15:00,165.76,165.79,165.66,165.71,45722.0,164.9529,164.9828,164.8534,164.9032,45722.0
2024-08-27 14:20:00,165.7,165.73,165.59,165.61,35543.0,164.8932,164.9231,164.7838,164.8037,35543.0
2024-08-27 14:25:00,165.6,165.72,165.6,165.72,58165.0,164.7937,164.9131,164.7937,164.9131,58165.0
2024-08-27 14:30:00,165.71,165.75,165.6,165.64,32749.0,164.9032,164.943,164.7937,164.8335,32749.0
2024-08-27 14:35:00,165.64,165.69,165.55,165.58,42575.0,164.8335,164.8833,164.744,164.7738,42575.0
2024-08-27 14:40:00,165.58,165.61,165.46,165.55,44794.0,164.7738,164.8037,164.6544,164.744,44794.0
2024-08-27 14:45:00,165.56,165.58,165.45,165.49,44764.0,164.7539,164.7738,164.6445,164.6843,44764.0
2024-08-27 14:50:00,165.47,165.5,165.39,165.41,43937.0,164.6644,164.6942,164.5847,164.6047,43937.0
2024-08-27 14:55:00,165.4,165.46,165.37,165.46,47385.0,164.5947,164.6544,164.5648,164.6544,47385.0
2024-08-27 15:00:00,165.46,165.51,165.33,165.35,73562.0,164.6544,164.7042,164.525,164.5449,73562.0
2024-08-27 15:05:00,165.35,165.4,165.28,165.34,47959.0,164.5449,164.5947,164.4753,164.535,47959.0
2024-08-27 15:10:00,165.34,165.37,165.23,165.23,58548.0,164.535,164.5648,164.4255,164.4255,58548.0
2024-08-27 15:15:00,165.24,165.32,165.21,165.29,106018.0,164.4355,164.5151,164.4056,164.4852,106018.0
2024-08-27 15:20:00,165.28,165.34,165.19,165.28,86384.0,164.4753,164.535,164.3857,164.4753,86384.0
2024-08-27 15:25:00,165.29,165.34,165.16,165.24,92671.0,164.4852,164.535,164.3559,164.4355,92671.0
2024-08-27 15:30:00,165.24,165.25,165.01,165.09,112654.0,164.4355,164.4454,164.2066,164.2862,112654.0
2024-08-27 15:35:00,165.08,165.21,165.04,165.13,73001.0,164.2763,164.4056,164.2365,164.326,73001.0
2024-08-27 15:40:00,165.13,165.24,165.1,165.13,79544.0,164.326,164.4355,164.2962,164.326,79544.0
2024-08-27 15:45:00,165.13,165.21,165.03,165.05,127675.0,164.326,164.4056,164.2265,164.2464,127675.0
2024-08-27 15:50:00,165.04,165.04,164.51,164.52,351826.0,164.2365,164.2365,163.709,163.719,351826.0
2024-08-27 15:55:00,164.53,164.75,164.46,164.66,613269.0,163.7289,163.9479,163.6593,163.8583,613269.0
2024-08-28 09:30:00,165.03,165.6,164.74,164.83,374945.0,164.2265,164.7937,163.9379,164.0275,374945.0
2024-08-28 09:35:00,164.81,164.81,164.13,164.14,126447.0,164.0076,164.0076,163.3309,163.3408,126447.0
2024-08-28 09:40:00,164.15,164.19,163.55,163.55,193400.0,163.3508,163.3906,162.7537,162.7537,193400.0
2024-08-28 09:45:00,163.56,163.56,163.03,163.1,237701.0,162.7637,162.7637,162.2362,162.3059,237701.0
2024-08-28 09:50:00,163.12,163.31,162.94,163.14,269704.0,162.3258,162.5149,162.1467,162.3457,269704.0
2024-08-28 09:55:00,163.12,163.44,163.04,163.38,170241.0,162.3258,162.6442,162.2462,162.5845,170241.0
2024-08-28 10:00:00,163.38,163.38,162.79,162.84,179953.0,162.5845,162.5845,161.9974,162.0472,179953.0
2024-08-28 10:05:00,162.85,163.04,162.65,162.94,210226.0,162.0571,162.2462,161.8581,162.1467,210226.0
2024-08-28 10:10:00,162.95,162.97,162.5,162.78,235026.0,162.1566,162.1765,161.7088,161.9875,235026.0
2024-08-28 10:15:00,162.78,162.97,162.7,162.95,140202.0,161.9875,162.1765,161.9078,162.1566,140202.0
2024-08-28 10:20:00,162.97,162.99,162.65,162.77,181660.0,162.1765,162.1964,161.8581,161.9775,181660.0
2024-08-28 10:25:00,162.79,163.01,162.76,162.93,167346.0,161.9974,162.2163,161.9676,162.1367,167346.0
2024-08-28 10:30:00,162.93,163.23,162.93,162.96,124414.0,162.1367,162.4353,162.1367,162.1666,124414.0
2024-08-28 10:35:00,162.95,163.0,162.67,162.69,98654.0,162.1566,162.2064,161.878,161.8979,98654.0
2024-08-28 10:40:00,162.7,162.81,162.42,162.51,132240.0,161.9078,162.0173,161.6292,161.7188,132240.0
2024-08-28 10:45:00,162.49,162.51,162.26,162.39,119164.0,161.6989,161.7188,161.47,161.5994,119164.0
2024-08-28 10:50:00,162.38,162.49,162.34,162.43,81967.0,161.5894,161.6989,161.5496,161.6392,81967.0
2024-08-28 10:55:00,162.44,162.6,162.4,162.48,117251.0,161.6491,161.8083,161.6093,161.6889,117251.0
2024-08-28 11:00:00,162.48,162.48,162.14,162.33,128248.0,161.6889,161.6889,161.3506,161.5396,128248.0
2024-08-28 11:05:00,162.34,162.63,162.25,162.5,113908.0,161.5496,161.8382,161.46,161.7088,113908.0
2024-08-28 11:10:00,162.52,162.54,161.58,161.59,269067.0,161.7287,161.7486,160.7933,160.8033,269067.0
2024-08-28 11:15:00,161.58,161.98,161.52,161.91,183226.0,160.7933,161.1914,160.7336,161.1217,183226.0
2024-08-28 11:20:00,161.92,162.16,161.88,162.01,100903.0,161.1316,161.3705,161.0918,161.2212,100903.0
2024-08-28 11:25:00,162.01,162.28,161.93,161.97,239048.0,161.2212,161.4899,161.1416,161.1814,239048.0
2024-08-28 11:30:00,161.97,162.27,161.89,162.21,266034.0,161.1814,161.4799,161.1018,161.4202,266034.0
2024-08-28 11:35:00,162.19,162.43,162.16,162.2,162654.0,161.4003,161.6392,161.3705,161.4103,162654.0
2024-08-28 11:40:00,162.18,162.32,162.15,162.22,69419.0,161.3904,161.5297,161.3605,161.4302,69419.0
2024-08-28 11:45:00,162.23,162.44,162.19,162.37,89975.0,161.4401,161.6491,161.4003,161.5795,89975.0
2024-08-28 11:50:00,162.38,162.57,162.33,162.5,71087.0,161.5894,161.7785,161.5396,161.7088,71087.0
2024-08-28 11:55:00,162.51,162.56,162.43,162.45,88167.0,161.7188,161.7685,161.6392,161.6591,88167.0
2024-08-28 12:00:00,162.44,162.75,162.41,162.72,87934.0,161.6491,161.9576,161.6193,161.9277,87934.0
2024-08-28 12:05:00,162.72,162.73,162.56,162.68,75653.0,161.9277,161.9377,161.7685,161.8879,75653.0
2024-08-28 12:10:00,162.69,162.72,162.55,162.55,69894.0,161.8979,161.9277,161.7586,161.7586,69894.0
2024-08-28 12:15:00,162.56,162.71,162.45,162.7,58619.0,161.7685,161.9178,161.6591,161.9078,58619.0
2024-08-28 12:20:00,162.7,162.7,162.19,162.27,81264.0,161.9078,161.9078,161.4003,161.4799,81264.0
2024-08-28 12:25:00,162.27,162.45,162.21,162.39,47491.0,161.4799,161.6591,161.4202,161.5994,47491.0
2024-08-28 12:30:00,162.39,162.66,162.28,162.52,68138.0,161.5994,161.868,161.4899,161.7287,68138.0
2024-08-28 12:35:00,162.52,162.67,162.48,162.59,47277.0,161.7287,161.878,161.6889,161.7984,47277.0
2024-08-28 12:40:00,162.62,162.65,162.5,162.63,23538.0,161.8282,161.8581,161.7088,161.8382,23538.0
2024-08-28 12:45:00,162.62,162.68,162.53,162.57,33158.0,161.8282,161.8879,161.7387,161.7785,33158.0
2024-08-28 12:50:00,162.57,162.78,162.56,162.78,65942.0,161.7785,161.9875,161.7685,161.9875,65942.0
2024-08-28 12:55:00,162.79,162.87,162.7,162.78,44553.0,161.9974,162.077,161.9078,161.9875,44553.0
2024-08-28 13:00:00,162.77,162.91,162.67,162.82,91979.0,161.9775,162.1168,161.878,162.0273,91979.0
2024-08-28 13:05:00,162.82,162.83,162.72,162.78,60102.0,162.0273,162.0372,161.9277,161.9875,60102.0
2024-08-28 13:10:00,162.78,162.79,162.41,162.42,68980.0,161.9875,161.9974,161.6193,161.6292,68980.0
2024-08-28 13:15:00,162.44,162.54,162.36,162.48,63579.0,161.6491,161.7486,161.5695,161.6889,63579.0
2024-08-28 13:20:00,162.47,162.55,162.41,162.5,58412.0,161.679,161.7586,161.6193,161.7088,58412.0
2024-08-28 13:25:00,162.49,162.7,162.45,162.68,56877.0,161.6989,161.9078,161.6591,161.8879,56877.0
2024-08-28 13:30:00,162.67,162.82,162.64,162.75,39355.0,161.878,162.0273,161.8481,161.9576,39355.0
2024-08-28 13:35:00,162.77,162.82,162.71,162.72,55724.0,161.9775,162.0273,161.9178,161.9277,55724.0
2024-08-28 13:40:00,162.73,162.85,162.63,162.67,45628.0,161.9377,162.0571,161.8382,161.878,45628.0
2024-08-28 13:45:00,162.7,162.75,162.63,162.64,37406.0,161.9078,161.9576,161.8382,161.8481,37406.0
2024-08-28 13:50:00,162.65,162.67,162.44,162.45,101404.0,161.8581,161.878,161.6491,161.6591,101404.0
2024-08-28 13:55:00,162.46,162.47,161.95,161.99,158593.0,161.669,161.679,161.1615,161.2013,158593.0
2024-08-28 14:00:00,162.0,162.07,161.81,162.05,157078.0,161.2113,161.2809,161.0222,161.261,157078.0
2024-08-28 14:05:00,162.05,162.39,162.04,162.32,69281.0,161.261,161.5994,161.2511,161.5297,69281.0
2024-08-28 14:10:00,162.31,162.38,162.26,162.27,71558.0,161.5197,161.5894,161.47,161.4799,71558.0
2024-08-28 14:15:00,162.27,162.36,162.25,162.27,58501.0,161.4799,161.5695,161.46,161.4799,58501.0
2024-08-28 14:20:00,162.29,162.38,162.18,162.2,38645.0,161.4998,161.5894,161.3904,161.4103,38645.0
2024-08-28 14:25:00,162.19,162.23,162.13,162.19,41521.0,161.4003,161.4401,161.3406,161.4003,41521.0
2024-08-28 14:30:00,162.2,162.33,162.19,162.26,46980.0,161.4103,161.5396,161.4003,161.47,46980.0
2024-08-28 14:35:00,162.26,162.34,162.23,162.34,57944.0,161.47,161.5496,161.4401,161.5496,57944.0
2024-08-28 14:40:00,162.33,162.37,162.16,162.21,69305.0,161.5396,161.5795,161.3705,161.4202,69305.0
2024-08-28 14:45:00,162.19,162.25,162.16,162.19,55174.0,161.4003,161.46,161.3705,161.4003,55174.0
2024-08-28 14:50:00,162.19,162.63,162.18,162.6,77279.0,161.4003,161.8382,161.3904,161.8083,77279.0
2024-08-28 14:55:00,162.6,162.93,162.56,162.91,72384.0,161.8083,162.1367,161.7685,162.1168,72384.0
2024-08-28 15:00:00,162.9,163.15,162.89,163.02,81025.0,162.1069,162.3557,162.0969,162.2263,81025.0
2024-08-28 15:05:00,162.99,163.0,162.64,162.76,80945.0,162.1964,162.2064,161.8481,161.9676,80945.0
2024-08-28 15:10:00,162.75,162.81,162.62,162.75,67679.0,161.9576,162.0173,161.8282,161.9576,67679.0
2024-08-28 15:15:00,162.76,162.91,162.76,162.82,66218.0,161.9676,162.1168,161.9676,162.0273,66218.0
2024-08-28 15:20:00,162.82,162.94,162.67,162.77,52122.0,162.0273,162.1467,161.878,161.9775,52122.0
2024-08-28 15:25:00,162.79,162.98,162.79,162.97,54947.0,161.9974,162.1865,161.9974,162.1765,54947.0
2024-08-28 15:30:00,162.96,163.04,162.89,163.0,90908.0,162.1666,162.2462,162.0969,162.2064,90908.0
2024-08-28 15:35:00,162.99,163.07,162.89,162.93,65025.0,162.1964,162.276,162.0969,162.1367,65025.0
2024-08-28 15:40:00,162.93,163.06,162.9,163.03,77649.0,162.1367,162.2661,162.1069,162.2362,77649.0
2024-08-28 15:45:00,163.03,163.14,162.91,163.03,121795.0,162.2362,162.3457,162.1168,162.2362,121795.0
2024-08-28 15:50:00,163.04,163.36,162.92,163.07,314102.0,162.2462,162.5646,162.1268,162.276,314102.0
2024-08-28 15:55:00,163.07,163.08,162.78,162.83,669656.0,162.276,162.286,161.9875,162.0372,669656.0
2024-08-29 09:30:00,164.31,164.77,163.94,164.33,524408.0,163.51,163.9678,163.1418,163.5299,524408.0
2024-08-29 09:35:00,164.33,164.91,164.13,164.86,414119.0,163.5299,164.1071,163.3309,164.0573,414119.0
2024-08-29 09:40:00,164.86,165.07,164.28,164.32,187486.0,164.0573,164.2663,163.4802,163.52,187486.0
2024-08-29 09:45:00,164.33,164.95,164.33,164.86,164230.0,163.5299,164.1469,163.5299,164.0573,164230.0
2024-08-29 09:50:00,164.85,164.96,164.47,164.94,152634.0,164.0474,164.1568,163.6692,164.1369,152634.0
2024-08-29 09:55:00,164.96,165.88,164.94,165.73,264803.0,164.1568,165.0724,164.1369,164.9231,264803.0
2024-08-29 10:00:00,165.76,165.97,165.21,165.31,206064.0,164.9529,165.1619,164.4056,164.5051,206064.0
2024-08-29 10:05:00,165.3,165.33,164.96,164.97,94570.0,164.4952,164.525,164.1568,164.1668,94570.0
2024-08-29 10:10:00,164.97,165.33,164.97,165.32,52575.0,164.1668,164.525,164.1668,164.5151,52575.0
2024-08-29 10:15:00,165.36,165.4,164.87,164.92,103374.0,164.5549,164.5947,164.0673,164.117,103374.0
2024-08-29 10:20:00,164.98,165.07,164.74,164.92,102599.0,164.1767,164.2663,163.9379,164.117,102599.0
2024-08-29 10:25:00,164.92,165.1,164.77,164.89,83741.0,164.117,164.2962,163.9678,164.0872,83741.0
2024-08-29 10:30:00,164.91,165.19,164.91,164.99,83670.0,164.1071,164.3857,164.1071,164.1867,83670.0
2024-08-29 10:35:00,164.98,165.22,164.94,165.16,73756.0,164.1767,164.4156,164.1369,164.3559,73756.0
2024-08-29 10:40:00,165.16,165.48,165.1,165.33,93986.0,164.3559,164.6743,164.2962,164.525,93986.0
2024-08-29 10:45:00,165.34,165.52,165.14,165.51,46407.0,164.535,164.7141,164.336,164.7042,46407.0
2024-08-29 10:50:00,165.51,165.59,165.4,165.54,49489.0,164.7042,164.7838,164.5947,164.734,49489.0
2024-08-29 10:55:00,165.55,165.55,165.14,165.19,77787.0,164.744,164.744,164.336,164.3857,77787.0
2024-08-29 11:00:00,165.19,165.37,165.12,165.19,51438.0,164.3857,164.5648,164.3161,164.3857,51438.0
2024-08-29 11:05:00,165.18,165.41,165.08,165.3,77296.0,164.3758,164.6047,164.2763,164.4952,77296.0
2024-08-29 11:10:00,165.31,165.54,165.29,165.46,50771.0,164.5051,164.734,164.4852,164.6544,50771.0
2024-08-29 11:15:00,165.44,165.54,165.13,165.24,51309.0,164.6345,164.734,164.326,164.4355,51309.0
2024-08-29 11:20:00,165.24,165.29,164.97,165.06,62165.0,164.4355,164.4852,164.1668,164.2564,62165.0
2024-08-29 11:25:00,165.08,165.16,164.97,165.09,40638.0,164.2763,164.3559,164.1668,164.2862,40638.0
2024-08-29 11:30:00,165.1,165.23,164.9,164.91,47483.0,164.2962,164.4255,164.0971,164.1071,47483.0
2024-08-29 11:35:00,164.94,165.07,164.75,165.02,42619.0,164.1369,164.2663,163.9479,164.2166,42619.0
2024-08-29 11:40:00,165.03,165.06,164.83,164.83,27556.0,164.2265,164.2564,164.0275,164.0275,27556.0
2024-08-29 11:45:00,164.87,164.92,164.82,164.84,61721.0,164.0673,164.117,164.0175,164.0374,61721.0
2024-08-29 11:50:00,164.84,164.87,164.31,164.79,92371.0,164.0374,164.0673,163.51,163.9877,92371.0
2024-08-29 11:55:00,164.78,165.02,164.73,165.02,77442.0,163.9777,164.2166,163.928,164.2166,77442.0
2024-08-29 12:00:00,165.01,165.21,164.95,165.1,50782.0,164.2066,164.4056,164.1469,164.2962,50782.0
2024-08-29 12:05:00,165.11,165.33,165.11,165.25,48241.0,164.3061,164.525,164.3061,164.4454,48241.0
2024-08-29 12:10:00,165.25,165.35,165.18,165.3,42355.0,164.4454,164.5449,164.3758,164.4952,42355.0
2024-08-29 12:15:00,165.31,165.35,165.02,165.02,62934.0,164.5051,164.5449,164.2166,164.2166,62934.0
2024-08-29 12:20:00,165.04,165.23,165.0,165.13,61376.0,164.2365,164.4255,164.1966,164.326,61376.0
2024-08-29 12:25:00,165.12,165.13,164.93,164.94,35224.0,164.3161,164.326,164.127,164.1369,35224.0
2024-08-29 12:30:00,164.95,165.02,164.86,165.0,36975.0,164.1469,164.2166,164.0573,164.1966,36975.0
2024-08-29 12:35:00,164.98,164.99,164.74,164.74,61118.0,164.1767,164.1867,163.9379,163.9379,61118.0
2024-08-29 12:40:00,164.74,164.79,164.61,164.62,75463.0,163.9379,163.9877,163.8085,163.8185,75463.0
2024-08-29 12:45:00,164.62,164.81,164.61,164.64,63475.0,163.8185,164.0076,163.8085,163.8384,63475.0
2024-08-29 12:50:00,164.61,164.66,164.34,164.43,63813.0,163.8085,163.8583,163.5399,163.6294,63813.0
2024-08-29 12:55:00,164.43,164.61,164.4,164.51,58641.0,163.6294,163.8085,163.5996,163.709,58641.0
2024-08-29 13:00:00,164.51,164.58,164.37,164.57,45570.0,163.709,163.7787,163.5697,163.7687,45570.0
2024-08-29 13:05:00,164.57,164.65,164.38,164.41,65772.0,163.7687,163.8484,163.5797,163.6095,65772.0
2024-08-29 13:10:00,164.4,164.49,164.23,164.35,58491.0,163.5996,163.6891,163.4304,163.5498,58491.0
2024-08-29 13:15:00,164.35,164.38,164.25,164.32,44954.0,163.5498,163.5797,163.4503,163.52,44954.0
2024-08-29 13:20:00,164.34,164.42,164.29,164.31,48797.0,163.5399,163.6195,163.4901,163.51,48797.0
2024-08-29 13:25:00,164.32,164.43,164.26,164.27,46528.0,163.52,163.6294,163.4603,163.4702,46528.0
2024-08-29 13:30:00,164.27,164.3,164.14,164.16,51873.0,163.4702,163.5001,163.3408,163.3607,51873.0
2024-08-29 13:35:00,164.17,164.25,164.02,164.04,76291.0,163.3707,163.4503,163.2214,163.2413,76291.0
2024-08-29 13:40:00,164.02,164.14,163.93,163.98,130883.0,163.2214,163.3408,163.1319,163.1816,130883.0
2024-08-29 13:45:00,163.98,163.99,162.43,162.5,804833.0,163.1816,163.1916,161.6392,161.7088,804833.0
2024-08-29 13:50:00,162.52,162.8,162.26,162.76,600170.0,161.7287,162.0074,161.47,161.9676,600170.0
2024-08-29 13:55:00,162.77,163.23,162.75,163.21,266394.0,161.9775,162.4353,161.9576,162.4154,266394.0
2024-08-29 14:00:00,163.2,163.2,162.63,163.0,163378.0,162.4054,162.4054,161.8382,162.2064,163378.0
2024-08-29 14:05:00,163.01,163.08,162.91,162.91,103901.0,162.2163,162.286,162.1168,162.1168,103901.0
2024-08-29 14:10:00,162.92,162.92,162.67,162.74,75116.0,162.1268,162.1268,161.878,161.9477,75116.0
2024-08-29 14:15:00,162.75,162.75,162.58,162.6,75543.0,161.9576,161.9576,161.7884,161.8083,75543.0
2024-08-29 14:20:00,162.59,162.59,162.42,162.52,95532.0,161.7984,161.7984,161.6292,161.7287,95532.0
2024-08-29 14:25:00,162.5,162.52,161.9,161.96,125286.0,161.7088,161.7287,161.1117,161.1714,125286.0
2024-08-29 14:30:00,161.95,161.96,161.66,161.73,212783.0,161.1615,161.1714,160.8729,160.9426,212783.0
2024-08-29 14:35:00,161.72,161.73,161.12,161.2,226459.0,160.9326,160.9426,160.3355,160.4151,226459.0
2024-08-29 14:40:00,161.19,161.39,160.75,161.03,295383.0,160.4052,160.6042,159.9673,160.246,295383.0
2024-08-29 14:45:00,161.07,161.1,160.63,161.03,187741.0,160.2858,160.3156,159.8479,160.246,187741.0
2024-08-29 14:50:00,160.99,161.15,160.67,161.12,172608.0,160.2062,160.3654,159.8877,160.3355,172608.0
2024-08-29 14:55:00,161.1,161.21,160.92,161.04,207018.0,160.3156,160.4251,160.1365,160.2559,207018.0
2024-08-29 15:00:00,161.02,161.07,160.67,160.79,220619.0,160.236,160.2858,159.8877,160.0071,220619.0
2024-08-29 15:05:00,160.8,160.94,160.45,160.52,204249.0,160.0171,160.1564,159.6688,159.7385,204249.0
2024-08-29 15:10:00,160.51,160.68,160.25,160.53,196946.0,159.7285,159.8977,159.4698,159.7484,196946.0
2024-08-29 15:15:00,160.54,160.83,160.43,160.54,176165.0,159.7584,160.047,159.6489,159.7584,176165.0
2024-08-29 15:20:00,160.53,161.03,160.52,161.0,161186.0,159.7484,160.246,159.7385,160.2161,161186.0
2024-08-29 15:25:00,160.98,161.46,160.97,161.28,153660.0,160.1962,160.6739,160.1863,160.4948,153660.0
2024-08-29 15:30:00,161.28,161.39,161.11,161.29,98044.0,160.4948,160.6042,160.3256,160.5047,98044.0
2024-08-29 15:35:00,161.28,161.75,161.25,161.58,113802.0,160.4948,160.9625,160.4649,160.7933,113802.0
2024-08-29 15:40:00,161.59,161.81,161.46,161.68,96004.0,160.8033,161.0222,160.6739,160.8928,96004.0
2024-08-29 15:45:00,161.69,161.92,161.58,161.64,145929.0,160.9028,161.1316,160.7933,160.853,145929.0
2024-08-29 15:50:00,161.63,161.85,161.38,161.39,302683.0,160.8431,161.062,160.5943,160.6042,302683.0
2024-08-29 15:55:00,161.39,161.99,161.39,161.81,965460.0,160.6042,161.2013,160.6042,161.0222,965460.0
2024-08-30 09:30:00,162.57,163.14,162.36,162.91,662427.0,161.7785,162.3457,161.5695,162.1168,662427.0
2024-08-30 09:35:00,162.91,162.97,162.16,162.47,199100.0,162.1168,162.1765,161.3705,161.679,199100.0
2024-08-30 09:40:00,162.47,162.89,162.4,162.62,144510.0,161.679,162.0969,161.6093,161.8282,144510.0
2024-08-30 09:45:00,162.67,162.76,162.37,162.46,151208.0,161.878,161.9676,161.5795,161.669,151208.0
2024-08-30 09:50:00,162.46,162.97,162.34,162.78,161176.0,161.669,162.1765,161.5496,161.9875,161176.0
2024-08-30 09:55:00,162.78,163.21,162.72,163.1,174584.0,161.9875,162.4154,161.9277,162.3059,174584.0
2024-08-30 10:00:00,163.1,163.17,162.81,162.86,149208.0,162.3059,162.3756,162.0173,162.0671,149208.0
2024-08-30 10:05:00,162.86,162.9,162.53,162.56,113803.0,162.0671,162.1069,161.7387,161.7685,113803.0
2024-08-30 10:10:00,162.57,162.78,162.5,162.69,136900.0,161.7785,161.9875,161.7088,161.8979,136900.0
2024-08-30 10:15:00,162.69,162.73,162.48,162.69,76421.0,161.8979,161.9377,161.6889,161.8979,76421.0
2024-08-30 10:20:00,162.71,162.73,162.47,162.71,50283.0,161.9178,161.9377,161.679,161.9178,50283.0
2024-08-30 10:25:00,162.71,162.73,162.38,162.61,60633.0,161.9178,161.9377,161.5894,161.8183,60633.0
2024-08-30 10:30:00,162.6,162.72,162.5,162.68,54967.0,161.8083,161.9277,161.7088,161.8879,54967.0
2024-08-30 10:35:00,162.68,162.88,162.62,162.7,75459.0,161.8879,162.087,161.8282,161.9078,75459.0
2024-08-30 10:40:00,162.68,162.96,162.48,162.55,53041.0,161.8879,162.1666,161.6889,161.7586,53041.0
2024-08-30 10:45:00,162.54,162.89,162.35,162.88,69727.0,161.7486,162.0969,161.5596,162.087,69727.0
2024-08-30 10:50:00,162.87,162.88,162.43,162.44,74057.0,162.077,162.087,161.6392,161.6491,74057.0
2024-08-30 10:55:00,162.44,162.51,161.92,161.93,119683.0,161.6491,161.7188,161.1316,161.1416,119683.0
2024-08-30 11:00:00,161.9,162.22,161.76,162.21,81754.0,161.1117,161.4302,160.9724,161.4202,81754.0
2024-08-30 11:05:00,162.22,162.22,161.92,161.99,125933.0,161.4302,161.4302,161.1316,161.2013,125933.0
2024-08-30 11:10:00,161.99,162.12,161.86,161.95,210303.0,161.2013,161.3307,161.0719,161.1615,210303.0
2024-08-30 11:15:00,161.94,162.07,161.83,162.02,101194.0,161.1515,161.2809,161.0421,161.2312,101194.0
2024-08-30 11:20:00,162.01,162.24,161.85,162.12,77729.0,161.2212,161.4501,161.062,161.3307,77729.0
2024-08-30 11:25:00,162.11,162.22,162.07,162.14,68671.0,161.3207,161.4302,161.2809,161.3506,68671.0
2024-08-30 11:30:00,162.14,162.2,161.69,161.89,167828.0,161.3506,161.4103,160.9028,161.1018,167828.0
2024-08-30 11:35:00,161.87,162.2,161.87,162.16,74400.0,161.0819,161.4103,161.0819,161.3705,74400.0
2024-08-30 11:40:00,162.15,162.15,162.01,162.13,89705.0,161.3605,161.3605,161.2212,161.3406,89705.0
2024-08-30 11:45:00,162.16,162.3,162.1,162.16,54630.0,161.3705,161.5098,161.3108,161.3705,54630.0
2024-08-30 11:50:00,162.15,162.43,162.13,162.41,42903.0,161.3605,161.6392,161.3406,161.6193,42903.0
2024-08-30 11:55:00,162.41,162.52,162.29,162.44,75365.0,161.6193,161.7287,161.4998,161.6491,75365.0
2024-08-30 12:00:00,162.43,162.44,162.08,162.35,39886.0,161.6392,161.6491,161.2909,161.5596,39886.0
2024-08-30 12:05:00,162.33,162.5,162.32,162.36,60539.0,161.5396,161.7088,161.5297,161.5695,60539.0
2024-08-30 12:10:00,162.35,162.4,162.16,162.3,64989.0,161.5596,161.6093,161.3705,161.5098,64989.0
2024-08-30 12:15:00,162.29,162.37,162.19,162.25,50675.0,161.4998,161.5795,161.4003,161.46,50675.0
2024-08-30 12:20:00,162.23,162.33,162.2,162.32,27033.0,161.4401,161.5396,161.4103,161.5297,27033.0
2024-08-30 12:25:00,162.31,162.39,162.04,162.1,41145.0,161.5197,161.5994,161.2511,161.3108,41145.0
2024-08-30 12:30:00,162.11,162.17,161.84,161.87,51307.0,161.3207,161.3804,161.052,161.0819,51307.0
2024-08-30 12:35:00,161.85,161.96,161.78,161.96,51758.0,161.062,161.1714,160.9923,161.1714,51758.0
2024-08-30 12:40:00,161.95,162.05,161.91,161.98,79116.0,161.1615,161.261,161.1217,161.1914,79116.0
2024-08-30 12:45:00,161.98,162.05,161.9,162.02,157674.0,161.1914,161.261,161.1117,161.2312,157674.0
2024-08-30 12:50:00,162.02,162.36,162.01,162.3,32271.0,161.2312,161.5695,161.2212,161.5098,32271.0
2024-08-30 12:55:00,162.31,162.41,162.29,162.4,45224.0,161.5197,161.6193,161.4998,161.6093,45224.0
2024-08-30 13:00:00,162.42,162.64,162.41,162.58,51526.0,161.6292,161.8481,161.6193,161.7884,51526.0
2024-08-30 13:05:00,162.59,162.6,162.43,162.47,32277.0,161.7984,161.8083,161.6392,161.679,32277.0
2024-08-30 13:10:00,162.47,162.59,162.47,162.58,27969.0,161.679,161.7984,161.679,161.7884,27969.0
2024-08-30 13:15:00,162.57,162.59,162.37,162.43,46474.0,161.7785,161.7984,161.5795,161.6392,46474.0
2024-08-30 13:20:00,162.44,162.48,162.34,162.39,41055.0,161.6491,161.6889,161.5496,161.5994,41055.0
2024-08-30 13:25:00,162.38,162.49,162.35,162.49,39564.0,161.5894,161.6989,161.5596,161.6989,39564.0
2024-08-30 13:30:00,162.48,162.58,162.45,162.49,52407.0,161.6889,161.7884,161.6591,161.6989,52407.0
2024-08-30 13:35:00,162.49,162.6,162.33,162.34,107490.0,161.6989,161.8083,161.5396,161.5496,107490.0
2024-08-30 13:40:00,162.34,162.53,162.31,162.4,65021.0,161.5496,161.7387,161.5197,161.6093,65021.0
2024-08-30 13:45:00,162.4,162.45,162.36,162.39,39696.0,161.6093,161.6591,161.5695,161.5994,39696.0
2024-08-30 13:50:00,162.4,162.51,162.36,162.48,64749.0,161.6093,161.7188,161.5695,161.6889,64749.0
2024-08-30 13:55:00,162.47,162.48,162.25,162.29,49006.0,161.679,161.6889,161.46,161.4998,49006.0
2024-08-30 14:00:00,162.31,162.37,162.19,162.28,76896.0,161.5197,161.5795,161.4003,161.4899,76896.0
2024-08-30 14:05:00,162.29,162.4,162.28,162.31,49752.0,161.4998,161.6093,161.4899,161.5197,49752.0
2024-08-30 14:10:00,162.31,162.42,162.26,162.38,31967.0,161.5197,161.6292,161.47,161.5894,31967.0
2024-08-30 14:15:00,162.37,162.45,162.36,162.39,44773.0,161.5795,161.6591,161.5695,161.5994,44773.0
2024-08-30 14:20:00,162.4,162.48,162.35,162.37,43490.0,161.6093,161.6889,161.5596,161.5795,43490.0
2024-08-30 14:25:00,162.37,162.47,162.35,162.43,151713.0,161.5795,161.679,161.5596,161.6392,151713.0
2024-08-30 14:30:00,162.43,162.44,162.31,162.4,62414.0,161.6392,161.6491,161.5197,161.6093,62414.0
2024-08-30 14:35:00,162.4,162.49,162.36,162.45,109530.0,161.6093,161.6989,161.5695,161.6591,109530.0
2024-08-30 14:40:00,162.43,162.49,162.38,162.49,60533.0,161.6392,161.6989,161.5894,161.6989,60533.0
2024-08-30 14:45:00,162.49,162.61,162.45,162.5,123305.0,161.6989,161.8183,161.6591,161.7088,123305.0
2024-08-30 14:50:00,162.49,162.63,162.48,162.54,98291.0,161.6989,161.8382,161.6889,161.7486,98291.0
2024-08-30 14:55:00,162.5,162.53,162.44,162.45,63701.0,161.7088,161.7387,161.6491,161.6591,63701.0
2024-08-30 15:00:00,162.45,162.57,162.42,162.54,70828.0,161.6591,161.7785,161.6292,161.7486,70828.0
2024-08-30 15:05:00,162.53,162.73,162.52,162.66,75244.0,161.7387,161.9377,161.7287,161.868,75244.0
2024-08-30 15:10:00,162.66,162.68,162.41,162.55,101909.0,161.868,161.8879,161.6193,161.7586,101909.0
2024-08-30 15:15:00,162.54,162.6,162.49,162.53,82827.0,161.7486,161.8083,161.6989,161.7387,82827.0
2024-08-30 15:20:00,162.55,162.71,162.5,162.68,124577.0,161.7586,161.9178,161.7088,161.8879,124577.0
2024-08-30 15:25:00,162.67,162.87,162.63,162.84,89787.0,161.878,162.077,161.8382,162.0472,89787.0
2024-08-30 15:30:00,162.84,162.85,162.57,162.62,148625.0,162.0472,162.0571,161.7785,161.8282,148625.0
2024-08-30 15:35:00,162.62,162.65,162.5,162.55,106434.0,161.8282,161.8581,161.7088,161.7586,106434.0
2024-08-30 15:40:00,162.54,162.65,162.44,162.47,151409.0,161.7486,161.8581,161.6491,161.679,151409.0
2024-08-30 15:45:00,162.46,162.71,162.39,162.7,166064.0,161.669,161.9178,161.5994,161.9078,166064.0
2024-08-30 15:50:00,162.71,163.6,162.71,163.47,866997.0,161.9178,162.8035,161.9178,162.6741,866997.0
2024-08-30 15:55:00,163.46,163.66,163.13,163.31,1919332.0,162.6641,162.8632,162.3358,162.5149,1919332.0
2024-09-03 09:30:00,161.6,161.85,160.55,160.74,879117.0,160.8132,161.062,159.7683,159.9574,879117.0
2024-09-03 09:35:00,160.73,160.75,159.67,160.38,544821.0,159.9474,159.9673,158.8926,159.5991,544821.0
2024-09-03 09:40:00,160.36,160.56,160.1,160.24,450359.0,159.5792,159.7783,159.3205,159.4598,450359.0
2024-09-03 09:45:00,160.24,161.14,160.14,161.12,339716.0,159.4598,160.3554,159.3603,160.3355,339716.0
2024-09-03 09:50:00,161.12,161.27,160.49,160.65,295727.0,160.3355,160.4848,159.7086,159.8678,295727.0
2024-09-03 09:55:00,160.65,160.73,160.36,160.49,208668.0,159.8678,159.9474,159.5792,159.7086,208668.0
2024-09-03 10:00:00,160.51,160.58,159.98,160.33,200960.0,159.7285,159.7982,159.2011,159.5494,200960.0
2024-09-03 10:05:00,160.34,160.4,160.03,160.27,203815.0,159.5593,159.619,159.2508,159.4897,203815.0
2024-09-03 10:10:00,160.26,160.3,159.92,159.96,179057.0,159.4797,159.5195,159.1414,159.1812,179057.0
2024-09-03 10:15:00,159.96,160.33,159.91,160.26,194496.0,159.1812,159.5494,159.1314,159.4797,194496.0
2024-09-03 10:20:00,160.25,160.4,160.16,160.28,128356.0,159.4698,159.619,159.3802,159.4996,128356.0
2024-09-03 10:25:00,160.26,160.57,160.23,160.28,116269.0,159.4797,159.7882,159.4499,159.4996,116269.0
2024-09-03 10:30:00,160.24,160.25,159.78,159.98,145412.0,159.4598,159.4698,159.0021,159.2011,145412.0
2024-09-03 10:35:00,159.98,160.15,159.75,159.81,135813.0,159.2011,159.3703,158.9722,159.0319,135813.0
2024-09-03 10:40:00,159.8,159.88,159.58,159.71,166071.0,159.022,159.1016,158.803,158.9324,166071.0
2024-09-03 10:45:00,159.71,159.78,159.12,159.13,239397.0,158.9324,159.0021,158.3453,158.3552,239397.0
2024-09-03 10:50:00,159.13,159.27,158.76,158.97,270875.0,158.3552,158.4945,157.987,158.196,270875.0
2024-09-03 10:55:00,158.99,159.29,158.97,158.97,150581.0,158.2159,158.5144,158.196,158.196,150581.0
2024-09-03 11:00:00,158.99,159.17,158.8,159.01,268367.0,158.2159,158.395,158.0268,158.2358,268367.0
2024-09-03 11:05:00,159.01,159.21,158.92,159.03,267355.0,158.2358,158.4348,158.1463,158.2557,267355.0
2024-09-03 11:10:00,159.03,159.13,158.91,158.99,195029.0,158.2557,158.3552,158.1363,158.2159,195029.0
2024-09-03 11:15:00,158.99,159.19,158.96,159.08,133538.0,158.2159,158.4149,158.1861,158.3055,133538.0
2024-09-03 11:20:00,159.07,159.16,158.94,158.99,129567.0,158.2955,158.3851,158.1662,158.2159,129567.0
2024-09-03 11:25:00,158.99,159.24,158.97,159.11,97471.0,158.2159,158.4647,158.196,158.3353,97471.0
2024-09-03 11:30:00,159.12,159.22,158.97,159.12,97504.0,158.3453,158.4448,158.196,158.3453,97504.0
2024-09-03 11:35:00,159.15,159.4,159.15,159.28,87622.0,158.3751,158.6239,158.3751,158.5045,87622.0
2024-09-03 11:40:00,159.27,159.27,158.98,159.0,83465.0,158.4945,158.4945,158.206,158.2259,83465.0
2024-09-03 11:45:00,159.0,159.21,159.0,159.21,77049.0,158.2259,158.4348,158.2259,158.4348,77049.0
2024-09-03 11:50:00,159.21,159.28,159.08,159.18,64005.0,158.4348,158.5045,158.3055,158.405,64005.0
2024-09-03 11:55:00,159.2,159.23,158.93,158.96,87251.0,158.4249,158.4547,158.1562,158.1861,87251.0
2024-09-03 12:00:00,158.95,159.13,158.86,158.92,149441.0,158.1761,158.3552,158.0865,158.1463,149441.0
2024-09-03 12:05:00,158.93,159.09,158.83,158.99,104663.0,158.1562,158.3154,158.0567,158.2159,104663.0
2024-09-03 12:10:00,158.98,159.13,158.86,159.13,81883.0,158.206,158.3552,158.0865,158.3552,81883.0
2024-09-03 12:15:00,159.12,159.37,159.02,159.16,71731.0,158.3453,158.5941,158.2458,158.3851,71731.0
2024-09-03 12:20:00,159.15,159.26,158.95,158.95,60274.0,158.3751,158.4846,158.1761,158.1761,60274.0
2024-09-03 12:25:00,158.94,158.95,158.72,158.79,130356.0,158.1662,158.1761,157.9472,158.0169,130356.0
2024-09-03 12:30:00,158.8,158.96,158.73,158.89,93920.0,158.0268,158.1861,157.9572,158.1164,93920.0
2024-09-03 12:35:00,158.89,158.94,158.75,158.91,98371.0,158.1164,158.1662,157.9771,158.1363,98371.0
2024-09-03 12:40:00,158.91,158.96,158.68,158.81,70616.0,158.1363,158.1861,157.9074,158.0368,70616.0
2024-09-03 12:45:00,158.81,159.03,158.75,159.02,68021.0,158.0368,158.2557,157.9771,158.2458,68021.0
2024-09-03 12:50:00,159.01,159.08,158.93,158.97,79867.0,158.2358,158.3055,158.1562,158.196,79867.0
2024-09-03 12:55:00,158.96,159.04,158.85,158.96,116046.0,158.1861,158.2657,158.0766,158.1861,116046.0
2024-09-03 13:00:00,158.97,159.08,158.81,159.06,100732.0,158.196,158.3055,158.0368,158.2856,100732.0
2024-09-03 13:05:00,159.06,159.21,158.86,159.11,73934.0,158.2856,158.4348,158.0865,158.3353,73934.0
2024-09-03 13:10:00,159.11,159.12,158.86,158.97,87064.0,158.3353,158.3453,158.0865,158.196,87064.0
2024-09-03 13:15:00,158.96,158.98,158.79,158.91,63038.0,158.1861,158.206,158.0169,158.1363,63038.0
2024-09-03 13:20:00,158.93,159.09,158.86,159.06,106285.0,158.1562,158.3154,158.0865,158.2856,106285.0
2024-09-03 13:25:00,159.05,159.1,159.0,159.05,88170.0,158.2756,158.3254,158.2259,158.2756,88170.0
2024-09-03 13:30:00,159.05,159.14,158.78,158.79,97622.0,158.2756,158.3652,158.0069,158.0169,97622.0
2024-09-03 13:35:00,158.8,158.83,158.69,158.79,98309.0,158.0268,158.0567,157.9174,158.0169,98309.0
2024-09-03 13:40:00,158.78,158.8,158.48,158.5,136571.0,158.0069,158.0268,157.7084,157.7283,136571.0
2024-09-03 13:45:00,158.5,158.54,158.36,158.44,166800.0,157.7283,157.7681,157.589,157.6686,166800.0
2024-09-03 13:50:00,158.44,158.54,158.36,158.45,114416.0,157.6686,157.7681,157.589,157.6785,114416.0
2024-09-03 13:55:00,158.44,158.54,158.35,158.42,87616.0,157.6686,157.7681,157.579,157.6487,87616.0
2024-09-03 14:00:00,158.42,158.46,158.21,158.23,104681.0,157.6487,157.6885,157.4397,157.4596,104681.0
2024-09-03 14:05:00,158.22,158.35,158.13,158.32,116526.0,157.4497,157.579,157.3601,157.5492,116526.0
2024-09-03 14:10:00,158.32,158.34,158.04,158.19,233784.0,157.5492,157.5691,157.2705,157.4198,233784.0
2024-09-03 14:15:00,158.19,158.23,157.62,157.64,260612.0,157.4198,157.4596,156.8526,156.8725,260612.0
2024-09-03 14:20:00,157.65,157.77,157.51,157.53,171724.0,156.8824,157.0018,156.7431,156.763,171724.0
2024-09-03 14:25:00,157.53,157.85,157.5,157.5,182182.0,156.763,157.0815,156.7332,156.7332,182182.0
2024-09-03 14:30:00,157.5,157.88,157.5,157.76,181728.0,156.7332,157.1113,156.7332,156.9919,181728.0
2024-09-03 14:35:00,157.74,157.81,157.5,157.58,147993.0,156.972,157.0417,156.7332,156.8128,147993.0
2024-09-03 14:40:00,157.59,157.71,157.57,157.59,163517.0,156.8227,156.9421,156.8028,156.8227,163517.0
2024-09-03 14:45:00,157.59,157.74,157.54,157.68,123678.0,156.8227,156.972,156.773,156.9123,123678.0
2024-09-03 14:50:00,157.68,157.79,157.56,157.57,116069.0,156.9123,157.0218,156.7929,156.8028,116069.0
2024-09-03 14:55:00,157.58,157.66,157.47,157.59,149972.0,156.8128,156.8924,156.7033,156.8227,149972.0
2024-09-03 15:00:00,157.59,157.62,157.49,157.55,129370.0,156.8227,156.8526,156.7232,156.7829,129370.0
2024-09-03 15:05:00,157.55,157.63,157.52,157.56,151628.0,156.7829,156.8625,156.7531,156.7929,151628.0
2024-09-03 15:10:00,157.56,157.7,157.48,157.54,176069.0,156.7929,156.9322,156.7133,156.773,176069.0
2024-09-03 15:15:00,157.54,157.55,157.26,157.31,176312.0,156.773,156.7829,156.4943,156.5441,176312.0
2024-09-03 15:20:00,157.3,157.58,157.27,157.36,250161.0,156.5341,156.8128,156.5043,156.5938,250161.0
2024-09-03 15:25:00,157.36,157.37,157.17,157.18,220252.0,156.5938,156.6038,156.4048,156.4147,220252.0
2024-09-03 15:30:00,157.19,157.28,157.04,157.05,269981.0,156.4247,156.5142,156.2754,156.2854,269981.0
2024-09-03 15:35:00,157.05,157.05,156.78,156.8,328059.0,156.2854,156.2854,156.0167,156.0366,328059.0
2024-09-03 15:40:00,156.8,156.8,156.52,156.77,386945.0,156.0366,156.0366,155.7579,156.0067,386945.0
2024-09-03 15:45:00,156.76,156.78,156.48,156.69,450548.0,155.9968,156.0167,155.7181,155.9271,450548.0
2024-09-03 15:50:00,156.69,157.0,156.61,156.69,574295.0,155.9271,156.2356,155.8475,155.9271,574295.0
2024-09-03 15:55:00,156.7,157.39,156.67,157.38,1296126.0,155.9371,156.6237,155.9072,156.6137,1296126.0
2024-09-04 09:30:00,156.62,158.76,156.45,158.42,917974.0,155.8574,157.987,155.6883,157.6487,917974.0
2024-09-04 09:35:00,158.42,158.86,158.24,158.47,303632.0,157.6487,158.0865,157.4696,157.6984,303632.0
2024-09-04 09:40:00,158.5,159.0,158.36,158.48,250253.0,157.7283,158.2259,157.589,157.7084,250253.0
2024-09-04 09:45:00,158.47,158.62,158.32,158.49,194503.0,157.6984,157.8477,157.5492,157.7183,194503.0
2024-09-04 09:50:00,158.49,158.65,158.1,158.17,176888.0,157.7183,157.8776,157.3302,157.3999,176888.0
2024-09-04 09:55:00,158.19,158.3,157.6,157.77,234063.0,157.4198,157.5293,156.8327,157.0018,234063.0
2024-09-04 10:00:00,157.77,158.05,156.99,157.67,438868.0,157.0018,157.2805,156.2256,156.9023,438868.0
2024-09-04 10:05:00,157.65,157.96,157.29,157.82,148370.0,156.8824,157.1909,156.5242,157.0516,148370.0
2024-09-04 10:10:00,157.81,158.03,157.31,157.5,159208.0,157.0417,157.2606,156.5441,156.7332,159208.0
2024-09-04 10:15:00,157.52,157.8,157.25,157.55,154594.0,156.7531,157.0317,156.4844,156.7829,154594.0
2024-09-04 10:20:00,157.56,157.63,157.38,157.56,166543.0,156.7929,156.8625,156.6137,156.7929,166543.0
2024-09-04 10:25:00,157.57,157.87,157.36,157.86,122754.0,156.8028,157.1014,156.5938,157.0914,122754.0
2024-09-04 10:30:00,157.88,158.08,157.77,158.06,140941.0,157.1113,157.3103,157.0018,157.2904,140941.0
2024-09-04 10:35:00,158.06,158.07,157.72,157.8,119561.0,157.2904,157.3004,156.9521,157.0317,119561.0
2024-09-04 10:40:00,157.79,157.9,157.68,157.87,112608.0,157.0218,157.1312,156.9123,157.1014,112608.0
2024-09-04 10:45:00,157.87,157.94,157.52,157.61,129243.0,157.1014,157.171,156.7531,156.8426,129243.0
2024-09-04 10:50:00,157.61,157.96,157.56,157.96,111410.0,156.8426,157.1909,156.7929,157.1909,111410.0
2024-09-04 10:55:00,157.96,158.21,157.96,158.19,145643.0,157.1909,157.4397,157.1909,157.4198,145643.0
2024-09-04 11:00:00,158.19,158.33,158.14,158.27,128554.0,157.4198,157.5591,157.37,157.4994,128554.0
2024-09-04 11:05:00,158.26,158.4,157.86,157.86,119396.0,157.4895,157.6288,157.0914,157.0914,119396.0
2024-09-04 11:10:00,157.86,158.0,157.68,157.69,65226.0,157.0914,157.2307,156.9123,156.9222,65226.0
2024-09-04 11:15:00,157.68,157.77,157.33,157.56,113343.0,156.9123,157.0018,156.564,156.7929,113343.0
2024-09-04 11:20:00,157.57,157.6,157.31,157.4,94496.0,156.8028,156.8327,156.5441,156.6337,94496.0
2024-09-04 11:25:00,157.4,157.51,157.08,157.12,127121.0,156.6337,156.7431,156.3152,156.355,127121.0
2024-09-04 11:30:00,157.12,157.19,157.01,157.14,161334.0,156.355,156.4247,156.2455,156.3749,161334.0
2024-09-04 11:35:00,157.14,157.16,156.95,157.0,118207.0,156.3749,156.3948,156.1858,156.2356,118207.0
2024-09-04 11:40:00,156.99,157.16,156.88,157.05,107141.0,156.2256,156.3948,156.1162,156.2854,107141.0
2024-09-04 11:45:00,157.05,157.31,157.05,157.23,103980.0,156.2854,156.5441,156.2854,156.4645,103980.0
2024-09-04 11:50:00,157.24,157.29,157.09,157.14,94312.0,156.4744,156.5242,156.3252,156.3749,94312.0
2024-09-04 11:55:00,157.14,157.21,156.9,157.1,145536.0,156.3749,156.4446,156.1361,156.3351,145536.0
2024-09-04 12:00:00,157.12,157.13,156.79,156.87,89369.0,156.355,156.365,156.0266,156.1062,89369.0
2024-09-04 12:05:00,156.87,157.06,156.83,157.05,80377.0,156.1062,156.2953,156.0664,156.2854,80377.0
2024-09-04 12:10:00,157.06,157.08,156.94,157.0,89949.0,156.2953,156.3152,156.1759,156.2356,89949.0
2024-09-04 12:15:00,156.99,157.1,156.96,156.97,103585.0,156.2256,156.3351,156.1958,156.2057,103585.0
2024-09-04 12:20:00,156.97,157.21,156.96,157.19,102935.0,156.2057,156.4446,156.1958,156.4247,102935.0
2024-09-04 12:25:00,157.18,157.24,157.03,157.14,87905.0,156.4147,156.4744,156.2655,156.3749,87905.0
2024-09-04 12:30:00,157.15,157.52,157.15,157.52,121100.0,156.3849,156.7531,156.3849,156.7531,121100.0
2024-09-04 12:35:00,157.5,157.57,157.43,157.48,73925.0,156.7332,156.8028,156.6635,156.7133,73925.0
2024-09-04 12:40:00,157.49,157.53,157.28,157.34,59454.0,156.7232,156.763,156.5142,156.5739,59454.0
2024-09-04 12:45:00,157.33,157.41,157.2,157.34,47586.0,156.564,156.6436,156.4346,156.5739,47586.0
2024-09-04 12:50:00,157.36,157.47,157.26,157.34,49251.0,156.5938,156.7033,156.4943,156.5739,49251.0
2024-09-04 12:55:00,157.34,157.34,157.16,157.23,72127.0,156.5739,156.5739,156.3948,156.4645,72127.0
2024-09-04 13:00:00,157.24,157.24,156.98,157.02,99818.0,156.4744,156.4744,156.2157,156.2555,99818.0
2024-09-04 13:05:00,157.02,157.14,156.93,157.07,93391.0,156.2555,156.3749,156.1659,156.3053,93391.0
2024-09-04 13:10:00,157.08,157.1,156.83,156.89,112470.0,156.3152,156.3351,156.0664,156.1261,112470.0
2024-09-04 13:15:00,156.91,156.99,156.79,156.89,124134.0,156.146,156.2256,156.0266,156.1261,124134.0
2024-09-04 13:20:00,156.89,157.05,156.88,156.92,102391.0,156.1261,156.2854,156.1162,156.156,102391.0
2024-09-04 13:25:00,156.94,156.95,156.74,156.78,77771.0,156.1759,156.1858,155.9769,156.0167,77771.0
2024-09-04 13:30:00,156.78,156.96,156.74,156.91,78055.0,156.0167,156.1958,155.9769,156.146,78055.0
2024-09-04 13:35:00,156.9,156.94,156.81,156.87,60088.0,156.1361,156.1759,156.0465,156.1062,60088.0
2024-09-04 13:40:00,156.89,156.91,156.55,156.59,86711.0,156.1261,156.146,155.7878,155.8276,86711.0
2024-09-04 13:45:00,156.59,156.66,156.37,156.43,175509.0,155.8276,155.8973,155.6087,155.6684,175509.0
2024-09-04 13:50:00,156.43,156.43,156.07,156.08,122045.0,155.6684,155.6684,155.3101,155.3201,122045.0
2024-09-04 13:55:00,156.08,156.28,155.96,156.23,209539.0,155.3201,155.5191,155.2007,155.4693,209539.0
2024-09-04 14:00:00,156.23,156.54,156.14,156.38,111496.0,155.4693,155.7778,155.3798,155.6186,111496.0
2024-09-04 14:05:00,156.37,156.62,156.29,156.5,80502.0,155.6087,155.8574,155.5291,155.738,80502.0
2024-09-04 14:10:00,156.51,156.88,156.51,156.8,63789.0,155.748,156.1162,155.748,156.0366,63789.0
2024-09-04 14:15:00,156.8,156.88,156.54,156.54,56175.0,156.0366,156.1162,155.7778,155.7778,56175.0
2024-09-04 14:20:00,156.54,156.54,156.33,156.49,71874.0,155.7778,155.7778,155.5689,155.7281,71874.0
2024-09-04 14:25:00,156.48,156.57,156.42,156.54,46425.0,155.7181,155.8077,155.6584,155.7778,46425.0
2024-09-04 14:30:00,156.54,156.69,156.32,156.32,50416.0,155.7778,155.9271,155.5589,155.5589,50416.0
2024-09-04 14:35:00,156.34,156.42,156.18,156.34,83090.0,155.5788,155.6584,155.4196,155.5788,83090.0
2024-09-04 14:40:00,156.36,156.55,156.29,156.44,65186.0,155.5987,155.7878,155.5291,155.6783,65186.0
2024-09-04 14:45:00,156.47,156.62,156.42,156.56,67077.0,155.7082,155.8574,155.6584,155.7977,67077.0
2024-09-04 14:50:00,156.56,156.65,156.32,156.44,100846.0,155.7977,155.8873,155.5589,155.6783,100846.0
2024-09-04 14:55:00,156.42,156.59,156.37,156.44,157897.0,155.6584,155.8276,155.6087,155.6783,157897.0
2024-09-04 15:00:00,156.44,156.55,156.35,156.45,80645.0,155.6783,155.7878,155.5888,155.6883,80645.0
2024-09-04 15:05:00,156.44,156.51,156.32,156.41,148717.0,155.6783,155.748,155.5589,155.6485,148717.0
2024-09-04 15:10:00,156.39,156.5,156.26,156.44,120067.0,155.6286,155.738,155.4992,155.6783,120067.0
2024-09-04 15:15:00,156.44,156.65,156.41,156.59,94375.0,155.6783,155.8873,155.6485,155.8276,94375.0
2024-09-04 15:20:00,156.59,156.76,156.55,156.76,205345.0,155.8276,155.9968,155.7878,155.9968,205345.0
2024-09-04 15:25:00,156.75,156.8,156.59,156.78,78265.0,155.9868,156.0366,155.8276,156.0167,78265.0
2024-09-04 15:30:00,156.77,156.92,156.71,156.88,113519.0,156.0067,156.156,155.947,156.1162,113519.0
2024-09-04 15:35:00,156.88,156.95,156.68,156.7,210334.0,156.1162,156.1858,155.9172,155.9371,210334.0
2024-09-04 15:40:00,156.71,156.95,156.7,156.91,100449.0,155.947,156.1858,155.9371,156.146,100449.0
2024-09-04 15:45:00,156.92,156.95,156.74,156.81,115126.0,156.156,156.1858,155.9769,156.0465,115126.0
2024-09-04 15:50:00,156.83,156.83,156.35,156.53,249481.0,156.0664,156.0664,155.5888,155.7679,249481.0
2024-09-04 15:55:00,156.53,156.7,156.3,156.4,699255.0,155.7679,155.9371,155.539,155.6385,699255.0
2024-09-05 09:30:00,156.34,158.35,155.98,158.3,814573.0,155.5788,157.579,155.2206,157.5293,814573.0
2024-09-05 09:35:00,158.32,159.45,158.19,158.87,489701.0,157.5492,158.6737,157.4198,158.0965,489701.0
2024-09-05 09:40:00,158.85,159.12,157.96,158.05,284575.0,158.0766,158.3453,157.1909,157.2805,284575.0
2024-09-05 09:45:00,158.03,158.5,157.72,157.81,233575.0,157.2606,157.7283,156.9521,157.0417,233575.0
2024-09-05 09:50:00,157.82,158.35,157.68,158.3,159322.0,157.0516,157.579,156.9123,157.5293,159322.0
2024-09-05 09:55:00,158.3,158.7,158.06,158.44,195707.0,157.5293,157.9273,157.2904,157.6686,195707.0
2024-09-05 10:00:00,158.39,158.79,158.39,158.44,270597.0,157.6188,158.0169,157.6188,157.6686,270597.0
2024-09-05 10:05:00,158.44,158.56,158.07,158.14,153862.0,157.6686,157.788,157.3004,157.37,153862.0
2024-09-05 10:10:00,158.15,158.26,157.78,157.99,105676.0,157.38,157.4895,157.0118,157.2208,105676.0
2024-09-05 10:15:00,157.99,158.24,157.96,158.24,80252.0,157.2208,157.4696,157.1909,157.4696,80252.0
2024-09-05 10:20:00,158.25,158.71,158.23,158.67,101776.0,157.4795,157.9373,157.4596,157.8975,101776.0
2024-09-05 10:25:00,158.67,159.12,158.66,158.68,241943.0,157.8975,158.3453,157.8875,157.9074,241943.0
2024-09-05 10:30:00,158.68,158.89,158.6,158.78,158637.0,157.9074,158.1164,157.8278,158.0069,158637.0
2024-09-05 10:35:00,158.78,159.27,158.69,159.24,235086.0,158.0069,158.4945,157.9174,158.4647,235086.0
2024-09-05 10:40:00,159.23,159.23,158.83,158.89,138928.0,158.4547,158.4547,158.0567,158.1164,138928.0
2024-09-05 10:45:00,158.89,158.9,158.02,158.18,152927.0,158.1164,158.1263,157.2506,157.4099,152927.0
2024-09-05 10:50:00,158.18,158.25,158.01,158.09,115897.0,157.4099,157.4795,157.2407,157.3203,115897.0
2024-09-05 10:55:00,158.09,158.34,158.0,158.01,116394.0,157.3203,157.5691,157.2307,157.2407,116394.0
2024-09-05 11:00:00,158.02,158.05,157.53,157.73,132709.0,157.2506,157.2805,156.763,156.962,132709.0
2024-09-05 11:05:00,157.74,158.07,157.72,157.99,94105.0,156.972,157.3004,156.9521,157.2208,94105.0
2024-09-05 11:10:00,157.99,158.08,157.69,157.73,103852.0,157.2208,157.3103,156.9222,156.962,103852.0
2024-09-05 11:15:00,157.74,157.95,157.53,157.63,91113.0,156.972,157.181,156.763,156.8625,91113.0
2024-09-05 11:20:00,157.64,157.71,157.24,157.36,107631.0,156.8725,156.9421,156.4744,156.5938,107631.0
2024-09-05 11:25:00,157.37,157.42,157.07,157.17,119783.0,156.6038,156.6536,156.3053,156.4048,119783.0
2024-09-05 11:30:00,157.16,157.36,157.11,157.3,164972.0,156.3948,156.5938,156.3451,156.5341,164972.0
2024-09-05 11:35:00,157.28,157.53,157.26,157.46,94721.0,156.5142,156.763,156.4943,156.6934,94721.0
2024-09-05 11:40:00,157.45,157.54,157.4,157.45,90984.0,156.6834,156.773,156.6337,156.6834,90984.0
2024-09-05 11:45:00,157.45,157.63,157.32,157.33,72105.0,156.6834,156.8625,156.554,156.564,72105.0
2024-09-05 11:50:00,157.33,157.45,157.2,157.22,58983.0,156.564,156.6834,156.4346,156.4545,58983.0
2024-09-05 11:55:00,157.23,157.25,156.77,156.84,96643.0,156.4645,156.4844,156.0067,156.0764,96643.0
2024-09-05 12:00:00,156.84,157.21,156.8,156.91,127144.0,156.0764,156.4446,156.0366,156.146,127144.0
2024-09-05 12:05:00,156.87,157.04,156.77,156.99,101908.0,156.1062,156.2754,156.0067,156.2256,101908.0
2024-09-05 12:10:00,156.98,156.98,156.57,156.7,66394.0,156.2157,156.2157,155.8077,155.9371,66394.0
2024-09-05 12:15:00,156.72,156.8,156.55,156.66,72068.0,155.957,156.0366,155.7878,155.8973,72068.0
2024-09-05 12:20:00,156.65,156.81,156.63,156.75,77320.0,155.8873,156.0465,155.8674,155.9868,77320.0
2024-09-05 12:25:00,156.74,156.9,156.72,156.83,90906.0,155.9769,156.1361,155.957,156.0664,90906.0
2024-09-05 12:30:00,156.83,156.9,156.72,156.75,124668.0,156.0664,156.1361,155.957,155.9868,124668.0
2024-09-05 12:35:00,156.74,156.89,156.66,156.81,85924.0,155.9769,156.1261,155.8973,156.0465,85924.0
2024-09-05 12:40:00,156.81,157.07,156.8,156.92,86328.0,156.0465,156.3053,156.0366,156.156,86328.0
2024-09-05 12:45:00,156.91,156.92,156.67,156.78,58034.0,156.146,156.156,155.9072,156.0167,58034.0
2024-09-05 12:50:00,156.78,156.82,156.68,156.72,58788.0,156.0167,156.0565,155.9172,155.957,58788.0
2024-09-05 12:55:00,156.73,156.91,156.69,156.72,51931.0,155.9669,156.146,155.9271,155.957,51931.0
2024-09-05 13:00:00,156.72,156.81,156.62,156.68,50998.0,155.957,156.0465,155.8574,155.9172,50998.0
2024-09-05 13:05:00,156.68,156.73,156.51,156.6,60108.0,155.9172,155.9669,155.748,155.8375,60108.0
2024-09-05 13:10:00,156.59,156.78,156.58,156.69,51881.0,155.8276,156.0167,155.8176,155.9271,51881.0
2024-09-05 13:15:00,156.68,156.75,156.51,156.75,60845.0,155.9172,155.9868,155.748,155.9868,60845.0
2024-09-05 13:20:00,156.73,156.78,156.64,156.77,45426.0,155.9669,156.0167,155.8774,156.0067,45426.0
2024-09-05 13:25:00,156.76,156.79,156.52,156.54,42668.0,155.9968,156.0266,155.7579,155.7778,42668.0
2024-09-05 13:30:00,156.53,156.85,156.52,156.79,59608.0,155.7679,156.0863,155.7579,156.0266,59608.0
2024-09-05 13:35:00,156.78,157.0,156.78,156.85,58053.0,156.0167,156.2356,156.0167,156.0863,58053.0
2024-09-05 13:40:00,156.84,157.24,156.82,157.23,70337.0,156.0764,156.4744,156.0565,156.4645,70337.0
2024-09-05 13:45:00,157.23,157.49,157.22,157.48,110070.0,156.4645,156.7232,156.4545,156.7133,110070.0
2024-09-05 13:50:00,157.47,157.53,157.42,157.44,62292.0,156.7033,156.763,156.6536,156.6735,62292.0
2024-09-05 13:55:00,157.43,157.6,157.41,157.59,85597.0,156.6635,156.8327,156.6436,156.8227,85597.0
2024-09-05 14:00:00,157.61,157.76,157.5,157.57,103779.0,156.8426,156.9919,156.7332,156.8028,103779.0
2024-09-05 14:05:00,157.57,157.62,157.47,157.59,69510.0,156.8028,156.8526,156.7033,156.8227,69510.0
2024-09-05 14:10:00,157.59,157.64,157.38,157.39,67568.0,156.8227,156.8725,156.6137,156.6237,67568.0
2024-09-05 14:15:00,157.4,157.63,157.35,157.39,65414.0,156.6337,156.8625,156.5839,156.6237,65414.0
2024-09-05 14:20:00,157.37,157.45,157.27,157.3,47036.0,156.6038,156.6834,156.5043,156.5341,47036.0
2024-09-05 14:25:00,157.31,157.32,157.15,157.19,55770.0,156.5441,156.554,156.3849,156.4247,55770.0
2024-09-05 14:30:00,157.19,157.27,157.11,157.16,75233.0,156.4247,156.5043,156.3451,156.3948,75233.0
2024-09-05 14:35:00,157.17,157.41,157.13,157.28,55486.0,156.4048,156.6436,156.365,156.5142,55486.0
2024-09-05 14:40:00,157.28,157.38,157.23,157.31,51871.0,156.5142,156.6137,156.4645,156.5441,51871.0
2024-09-05 14:45:00,157.32,157.52,157.31,157.47,48609.0,156.554,156.7531,156.5441,156.7033,48609.0
2024-09-05 14:50:00,157.47,157.73,157.37,157.37,61021.0,156.7033,156.962,156.6038,156.6038,61021.0
2024-09-05 14:55:00,157.37,157.41,157.22,157.25,65273.0,156.6038,156.6436,156.4545,156.4844,65273.0
2024-09-05 15:00:00,157.26,157.34,157.12,157.27,110349.0,156.4943,156.5739,156.355,156.5043,110349.0
2024-09-05 15:05:00,157.27,157.28,157.11,157.18,46099.0,156.5043,156.5142,156.3451,156.4147,46099.0
2024-09-05 15:10:00,157.17,157.23,157.03,157.03,50999.0,156.4048,156.4645,156.2655,156.2655,50999.0
2024-09-05 15:15:00,157.06,157.08,156.68,156.88,136379.0,156.2953,156.3152,155.9172,156.1162,136379.0
2024-09-05 15:20:00,156.89,156.96,156.82,156.93,81861.0,156.1261,156.1958,156.0565,156.1659,81861.0
2024-09-05 15:25:00,156.93,157.04,156.85,157.0,83230.0,156.1659,156.2754,156.0863,156.2356,83230.0
2024-09-05 15:30:00,157.0,157.3,156.94,157.26,141896.0,156.2356,156.5341,156.1759,156.4943,141896.0
2024-09-05 15:35:00,157.27,157.27,157.0,157.02,70033.0,156.5043,156.5043,156.2356,156.2555,70033.0
2024-09-05 15:40:00,157.02,157.02,156.56,156.67,126090.0,156.2555,156.2555,155.7977,155.9072,126090.0
2024-09-05 15:45:00,156.65,156.89,156.57,156.8,174055.0,155.8873,156.1261,155.8077,156.0366,174055.0
2024-09-05 15:50:00,156.8,156.89,156.56,156.78,209137.0,156.0366,156.1261,155.7977,156.0167,209137.0
2024-09-05 15:55:00,156.77,157.28,156.73,157.28,695780.0,156.0067,156.5142,155.9669,156.5142,695780.0
2024-09-06 09:30:00,157.3,157.83,156.75,156.99,618794.0,156.5341,157.0616,155.9868,156.2256,618794.0
2024-09-06 09:35:00,156.96,157.05,155.71,155.84,441661.0,156.1958,156.2854,154.9519,155.0812,441661.0
2024-09-06 09:40:00,155.83,156.15,155.42,156.0,337981.0,155.0713,155.3897,154.6633,155.2405,337981.0
2024-09-06 09:45:00,156.0,156.23,155.58,155.59,251129.0,155.2405,155.4693,154.8225,154.8325,251129.0
2024-09-06 09:50:00,155.6,155.64,154.72,155.07,542869.0,154.8424,154.8822,153.9667,154.315,542869.0
2024-09-06 09:55:00,155.09,155.29,154.73,154.86,353141.0,154.3349,154.5339,153.9767,154.106,353141.0
2024-09-06 10:00:00,154.84,155.11,154.55,155.01,331618.0,154.0861,154.3548,153.7975,154.2553,331618.0
2024-09-06 10:05:00,155.02,155.17,154.62,154.77,303173.0,154.2652,154.4145,153.8672,154.0165,303173.0
2024-09-06 10:10:00,154.75,155.02,154.33,154.59,267672.0,153.9966,154.2652,153.5786,153.8373,267672.0
2024-09-06 10:15:00,154.63,154.79,154.53,154.74,166530.0,153.8771,154.0364,153.7776,153.9866,166530.0
2024-09-06 10:20:00,154.75,154.75,153.98,154.02,238267.0,153.9966,153.9966,153.2303,153.2701,238267.0
2024-09-06 10:25:00,154.02,154.15,153.78,153.78,226863.0,153.2701,153.3995,153.0313,153.0313,226863.0
2024-09-06 10:30:00,153.77,153.94,153.51,153.57,365604.0,153.0213,153.1905,152.7626,152.8223,365604.0
2024-09-06 10:35:00,153.55,154.0,153.47,153.84,294159.0,152.8024,153.2502,152.7228,153.091,294159.0
2024-09-06 10:40:00,153.82,153.83,153.33,153.45,274596.0,153.0711,153.081,152.5835,152.7029,274596.0
2024-09-06 10:45:00,153.46,153.51,153.06,153.09,295423.0,152.7128,152.7626,152.3148,152.3446,295423.0
2024-09-06 10:50:00,153.11,153.33,153.02,153.02,262812.0,152.3645,152.5835,152.275,152.275,262812.0
2024-09-06 10:55:00,153.02,153.36,152.97,153.34,301661.0,152.275,152.6133,152.2252,152.5934,301661.0
2024-09-06 11:00:00,153.34,154.0,153.19,153.23,284782.0,152.5934,153.2502,152.4441,152.484,284782.0
2024-09-06 11:05:00,153.18,153.57,153.07,153.25,134457.0,152.4342,152.8223,152.3247,152.5039,134457.0
2024-09-06 11:10:00,153.26,153.48,153.09,153.15,207592.0,152.5138,152.7327,152.3446,152.4043,207592.0
2024-09-06 11:15:00,153.14,153.2,152.57,152.62,229492.0,152.3944,152.4541,151.8272,151.8769,229492.0
2024-09-06 11:20:00,152.64,152.93,152.54,152.72,261468.0,151.8968,152.1854,151.7973,151.9764,261468.0
2024-09-06 11:25:00,152.71,152.81,152.39,152.45,234529.0,151.9665,152.066,151.648,151.7078,234529.0
2024-09-06 11:30:00,152.46,152.78,152.46,152.52,203235.0,151.7177,152.0361,151.7177,151.7774,203235.0
2024-09-06 11:35:00,152.52,152.63,152.33,152.42,164858.0,151.7774,151.8869,151.5883,151.6779,164858.0
2024-09-06 11:40:00,152.42,152.48,152.15,152.17,103684.0,151.6779,151.7376,151.4092,151.4291,103684.0
2024-09-06 11:45:00,152.17,152.2,151.92,152.05,328941.0,151.4291,151.459,151.1803,151.3097,328941.0
2024-09-06 11:50:00,152.05,152.39,151.9,152.29,199240.0,151.3097,151.648,151.1604,151.5485,199240.0
2024-09-06 11:55:00,152.29,152.32,152.0,152.01,186945.0,151.5485,151.5784,151.2599,151.2699,186945.0
2024-09-06 12:00:00,152.02,152.1,151.88,151.94,135784.0,151.2798,151.3595,151.1405,151.2002,135784.0
2024-09-06 12:05:00,151.95,152.09,151.82,151.9,185076.0,151.2102,151.3495,151.0808,151.1604,185076.0
2024-09-06 12:10:00,151.9,152.01,151.78,151.93,193826.0,151.1604,151.2699,151.041,151.1903,193826.0
2024-09-06 12:15:00,151.93,152.0,151.69,151.78,127507.0,151.1903,151.2599,150.9515,151.041,127507.0
2024-09-06 12:20:00,151.78,151.81,151.59,151.72,150486.0,151.041,151.0709,150.8519,150.9813,150486.0
2024-09-06 12:25:00,151.71,151.81,151.33,151.43,189651.0,150.9714,151.0709,150.5932,150.6927,189651.0
2024-09-06 12:30:00,151.44,151.63,151.35,151.62,149412.0,150.7027,150.8917,150.6131,150.8818,149412.0
2024-09-06 12:35:00,151.61,151.8,151.42,151.45,136894.0,150.8718,151.0609,150.6828,150.7126,136894.0
2024-09-06 12:40:00,151.45,151.72,151.34,151.69,157601.0,150.7126,150.9813,150.6032,150.9515,157601.0
2024-09-06 12:45:00,151.69,151.77,151.41,151.49,182704.0,150.9515,151.0311,150.6728,150.7524,182704.0
2024-09-06 12:50:00,151.49,151.53,151.36,151.45,120087.0,150.7524,150.7922,150.6231,150.7126,120087.0
2024-09-06 12:55:00,151.44,151.65,151.42,151.56,128093.0,150.7027,150.9116,150.6828,150.8221,128093.0
2024-09-06 13:00:00,151.56,151.85,151.54,151.78,133719.0,150.8221,151.1107,150.8022,151.041,133719.0
2024-09-06 13:05:00,151.78,151.86,151.56,151.8,144850.0,151.041,151.1206,150.8221,151.0609,144850.0
2024-09-06 13:10:00,151.8,152.01,151.78,151.93,177405.0,151.0609,151.2699,151.041,151.1903,177405.0
2024-09-06 13:15:00,151.93,151.98,151.81,151.83,137366.0,151.1903,151.24,151.0709,151.0908,137366.0
2024-09-06 13:20:00,151.81,151.97,151.78,151.9,153843.0,151.0709,151.2301,151.041,151.1604,153843.0
2024-09-06 13:25:00,151.89,151.95,151.73,151.74,193660.0,151.1505,151.2102,150.9913,151.0012,193660.0
2024-09-06 13:30:00,151.73,151.75,151.62,151.7,137976.0,150.9913,151.0112,150.8818,150.9614,137976.0
2024-09-06 13:35:00,151.69,151.73,151.56,151.65,115431.0,150.9515,150.9913,150.8221,150.9116,115431.0
2024-09-06 13:40:00,151.64,151.68,151.56,151.65,84123.0,150.9017,150.9415,150.8221,150.9116,84123.0
2024-09-06 13:45:00,151.65,151.76,151.59,151.69,97150.0,150.9116,151.0211,150.8519,150.9515,97150.0
2024-09-06 13:50:00,151.69,151.69,151.6,151.65,100272.0,150.9515,150.9515,150.8619,150.9116,100272.0
2024-09-06 13:55:00,151.65,151.75,151.58,151.63,192022.0,150.9116,151.0112,150.842,150.8917,192022.0
2024-09-06 14:00:00,151.64,151.7,151.53,151.56,163900.0,150.9017,150.9614,150.7922,150.8221,163900.0
2024-09-06 14:05:00,151.55,151.65,151.5,151.59,318611.0,150.8121,150.9116,150.7624,150.8519,318611.0
2024-09-06 14:10:00,151.59,151.81,151.58,151.68,179964.0,150.8519,151.0709,150.842,150.9415,179964.0
2024-09-06 14:15:00,151.69,151.75,151.27,151.28,219587.0,150.9515,151.0112,150.5335,150.5434,219587.0
2024-09-06 14:20:00,151.28,151.63,151.28,151.52,211519.0,150.5434,150.8917,150.5434,150.7823,211519.0
2024-09-06 14:25:00,151.53,151.66,151.35,151.64,154991.0,150.7922,150.9216,150.6131,150.9017,154991.0
2024-09-06 14:30:00,151.64,151.74,151.6,151.64,167958.0,150.9017,151.0012,150.8619,150.9017,167958.0
2024-09-06 14:35:00,151.64,151.64,151.53,151.6,180011.0,150.9017,150.9017,150.7922,150.8619,180011.0
2024-09-06 14:40:00,151.6,151.8,151.49,151.78,212380.0,150.8619,151.0609,150.7524,151.041,212380.0
2024-09-06 14:45:00,151.78,152.03,151.76,151.95,242371.0,151.041,151.2898,151.0211,151.2102,242371.0
2024-09-06 14:50:00,151.95,151.98,151.69,151.8,159953.0,151.2102,151.24,150.9515,151.0609,159953.0
2024-09-06 14:55:00,151.8,151.87,151.66,151.81,223105.0,151.0609,151.1306,150.9216,151.0709,223105.0
2024-09-06 15:00:00,151.81,151.86,151.61,151.71,213496.0,151.0709,151.1206,150.8718,150.9714,213496.0
2024-09-06 15:05:00,151.71,151.93,151.63,151.93,229251.0,150.9714,151.1903,150.8917,151.1903,229251.0
2024-09-06 15:10:00,151.92,151.98,151.76,151.78,252610.0,151.1803,151.24,151.0211,151.041,252610.0
2024-09-06 15:15:00,151.78,151.92,151.67,151.67,179300.0,151.041,151.1803,150.9315,150.9315,179300.0
2024-09-06 15:20:00,151.69,151.87,151.44,151.66,301288.0,150.9515,151.1306,150.7027,150.9216,301288.0
2024-09-06 15:25:00,151.66,151.91,151.62,151.68,305870.0,150.9216,151.1704,150.8818,150.9415,305870.0
2024-09-06 15:30:00,151.69,151.69,151.41,151.43,188827.0,150.9515,150.9515,150.6728,150.6927,188827.0
2024-09-06 15:35:00,151.43,151.48,151.11,151.18,256720.0,150.6927,150.7425,150.3743,150.4439,256720.0
2024-09-06 15:40:00,151.17,151.32,151.08,151.11,396376.0,150.434,150.5833,150.3444,150.3743,396376.0
2024-09-06 15:45:00,151.11,151.56,151.1,151.47,348991.0,150.3743,150.8221,150.3643,150.7325,348991.0
2024-09-06 15:50:00,151.48,151.61,151.01,151.13,634355.0,150.7425,150.8718,150.2748,150.3942,634355.0
2024-09-06 15:55:00,151.13,151.13,150.58,150.86,1844434.0,150.3942,150.3942,149.8469,150.1255,1844434.0
2024-09-09 09:30:00,152.5,153.33,152.05,153.22,928447.0,151.9616,152.7887,151.5132,152.6791,928447.0
2024-09-09 09:35:00,153.23,153.4,152.98,153.02,314052.0,152.689,152.8584,152.4399,152.4798,314052.0
2024-09-09 09:40:00,153.02,153.09,152.78,152.86,289457.0,152.4798,152.5495,152.2406,152.3203,289457.0
2024-09-09 09:45:00,152.86,153.11,152.66,152.87,254814.0,152.3203,152.5695,152.121,152.3303,254814.0
2024-09-09 09:50:00,152.88,153.38,152.88,153.02,244153.0,152.3403,152.8385,152.3403,152.4798,244153.0
2024-09-09 09:55:00,153.02,153.03,152.53,152.59,204689.0,152.4798,152.4897,151.9915,152.0513,204689.0
2024-09-09 10:00:00,152.6,152.62,152.03,152.04,296736.0,152.0613,152.0812,151.4933,151.5032,296736.0
2024-09-09 10:05:00,152.03,152.1,151.48,151.56,277457.0,151.4933,151.563,150.9452,151.0249,277457.0
2024-09-09 10:10:00,151.54,152.03,151.54,151.58,335360.0,151.005,151.4933,151.005,151.0449,335360.0
2024-09-09 10:15:00,151.56,151.68,150.88,151.07,412281.0,151.0249,151.1445,150.3473,150.5367,412281.0
2024-09-09 10:20:00,151.07,151.07,150.59,150.65,222349.0,150.5367,150.5367,150.0583,150.1181,222349.0
2024-09-09 10:25:00,150.63,150.66,150.37,150.46,331440.0,150.0982,150.1281,149.8391,149.9288,331440.0
2024-09-09 10:30:00,150.48,150.49,149.51,149.87,743489.0,149.9487,149.9587,148.9822,149.3409,743489.0
2024-09-09 10:35:00,149.87,150.02,149.39,149.52,381007.0,149.3409,149.4904,148.8626,148.9921,381007.0
2024-09-09 10:40:00,149.51,149.72,149.31,149.43,324515.0,148.9822,149.1914,148.7829,148.9024,324515.0
2024-09-09 10:45:00,149.42,149.58,149.06,149.32,266244.0,148.8925,149.0519,148.5338,148.7928,266244.0
2024-09-09 10:50:00,149.33,149.48,149.11,149.47,278431.0,148.8028,148.9523,148.5836,148.9423,278431.0
2024-09-09 10:55:00,149.46,149.53,148.96,148.97,367355.0,148.9323,149.0021,148.4341,148.4441,367355.0
2024-09-09 11:00:00,148.97,149.18,148.72,148.78,272764.0,148.4441,148.6533,148.195,148.2547,272764.0
2024-09-09 11:05:00,148.79,148.96,148.41,148.64,338850.0,148.2647,148.4341,147.886,148.1152,338850.0
2024-09-09 11:10:00,148.63,148.73,148.25,148.34,353645.0,148.1053,148.2049,147.7266,147.8163,353645.0
2024-09-09 11:15:00,148.35,148.44,148.07,148.21,215967.0,147.8263,147.9159,147.5472,147.6868,215967.0
2024-09-09 11:20:00,148.2,148.21,148.01,148.1,302130.0,147.6768,147.6868,147.4875,147.5771,302130.0
2024-09-09 11:25:00,148.09,148.35,148.04,148.3,376851.0,147.5672,147.8263,147.5174,147.7764,376851.0
2024-09-09 11:30:00,148.31,148.65,148.12,148.62,327657.0,147.7864,148.1252,147.5971,148.0953,327657.0
2024-09-09 11:35:00,148.62,148.83,148.15,148.53,341829.0,148.0953,148.3046,147.627,148.0056,341829.0
2024-09-09 11:40:00,148.55,148.94,148.5,148.88,214446.0,148.0256,148.4142,147.9757,148.3544,214446.0
2024-09-09 11:45:00,148.91,149.12,148.87,149.09,248403.0,148.3843,148.5935,148.3444,148.5636,248403.0
2024-09-09 11:50:00,149.09,149.12,148.61,148.75,206169.0,148.5636,148.5935,148.0853,148.2248,206169.0
2024-09-09 11:55:00,148.75,149.3,148.75,149.3,211440.0,148.2248,148.7729,148.2248,148.7729,211440.0
2024-09-09 12:00:00,149.29,149.43,149.16,149.23,196891.0,148.7629,148.9024,148.6334,148.7032,196891.0
2024-09-09 12:05:00,149.24,149.29,148.85,148.94,170776.0,148.7131,148.7629,148.3245,148.4142,170776.0
2024-09-09 12:10:00,148.96,148.98,148.64,148.74,179426.0,148.4341,148.454,148.1152,148.2149,179426.0
2024-09-09 12:15:00,148.73,149.11,148.61,149.07,193981.0,148.2049,148.5836,148.0853,148.5437,193981.0
2024-09-09 12:20:00,149.03,149.15,148.97,149.04,101013.0,148.5039,148.6234,148.4441,148.5138,101013.0
2024-09-09 12:25:00,149.03,149.33,149.03,149.32,130119.0,148.5039,148.8028,148.5039,148.7928,130119.0
2024-09-09 12:30:00,149.32,149.64,149.3,149.61,211789.0,148.7928,149.1117,148.7729,149.0818,211789.0
2024-09-09 12:35:00,149.6,149.8,149.48,149.59,172082.0,149.0718,149.2711,148.9523,149.0619,172082.0
2024-09-09 12:40:00,149.59,149.92,149.54,149.69,175901.0,149.0619,149.3907,149.0121,149.1615,175901.0
2024-09-09 12:45:00,149.7,149.78,149.52,149.54,148821.0,149.1715,149.2512,148.9921,149.0121,148821.0
2024-09-09 12:50:00,149.51,149.66,149.44,149.46,129689.0,148.9822,149.1316,148.9124,148.9323,129689.0
2024-09-09 12:55:00,149.45,149.66,149.45,149.55,237655.0,148.9224,149.1316,148.9224,149.022,237655.0
2024-09-09 13:00:00,149.55,149.62,149.42,149.51,147146.0,149.022,149.0918,148.8925,148.9822,147146.0
2024-09-09 13:05:00,149.5,149.57,149.4,149.5,223350.0,148.9722,149.042,148.8726,148.9722,223350.0
2024-09-09 13:10:00,149.52,149.58,149.4,149.48,114750.0,148.9921,149.0519,148.8726,148.9523,114750.0
2024-09-09 13:15:00,149.49,149.55,149.42,149.52,105076.0,148.9622,149.022,148.8925,148.9921,105076.0
2024-09-09 13:20:00,149.51,149.54,149.44,149.51,90541.0,148.9822,149.0121,148.9124,148.9822,90541.0
2024-09-09 13:25:00,149.51,149.64,149.46,149.52,263554.0,148.9822,149.1117,148.9323,148.9921,263554.0
2024-09-09 13:30:00,149.51,149.57,149.3,149.47,478671.0,148.9822,149.042,148.7729,148.9423,478671.0
2024-09-09 13:35:00,149.47,149.48,149.27,149.38,270511.0,148.9423,148.9523,148.743,148.8526,270511.0
2024-09-09 13:40:00,149.38,149.49,149.01,149.04,189119.0,148.8526,148.9622,148.4839,148.5138,189119.0
2024-09-09 13:45:00,149.04,149.25,149.0,149.19,174267.0,148.5138,148.7231,148.474,148.6633,174267.0
2024-09-09 13:50:00,149.19,149.39,149.11,149.3,151847.0,148.6633,148.8626,148.5836,148.7729,151847.0
2024-09-09 13:55:00,149.3,149.47,149.15,149.24,197943.0,148.7729,148.9423,148.6234,148.7131,197943.0
2024-09-09 14:00:00,149.24,149.29,149.02,149.11,192999.0,148.7131,148.7629,148.4939,148.5836,192999.0
2024-09-09 14:05:00,149.11,149.11,148.99,149.05,210759.0,148.5836,148.5836,148.464,148.5238,210759.0
2024-09-09 14:10:00,149.05,149.07,148.86,148.87,173001.0,148.5238,148.5437,148.3345,148.3444,173001.0
2024-09-09 14:15:00,148.86,148.92,148.63,148.65,278750.0,148.3345,148.3942,148.1053,148.1252,278750.0
2024-09-09 14:20:00,148.65,148.65,148.47,148.51,211765.0,148.1252,148.1252,147.9458,147.9857,211765.0
2024-09-09 14:25:00,148.5,148.87,148.48,148.65,189972.0,147.9757,148.3444,147.9558,148.1252,189972.0
2024-09-09 14:30:00,148.65,148.85,148.54,148.66,232260.0,148.1252,148.3245,148.0156,148.1352,232260.0
2024-09-09 14:35:00,148.66,148.73,148.22,148.23,235183.0,148.1352,148.2049,147.6967,147.7067,235183.0
2024-09-09 14:40:00,148.21,148.25,148.07,148.12,270780.0,147.6868,147.7266,147.5472,147.5971,270780.0
2024-09-09 14:45:00,148.12,148.19,148.0,148.16,302307.0,147.5971,147.6668,147.4775,147.6369,302307.0
2024-09-09 14:50:00,148.17,148.3,148.1,148.21,261857.0,147.6469,147.7764,147.5771,147.6868,261857.0
2024-09-09 14:55:00,148.22,148.28,148.15,148.17,173340.0,147.6967,147.7565,147.627,147.6469,173340.0
2024-09-09 15:00:00,148.17,148.22,148.06,148.07,201555.0,147.6469,147.6967,147.5373,147.5472,201555.0
2024-09-09 15:05:00,148.07,148.2,147.91,148.08,335592.0,147.5472,147.6768,147.3878,147.5572,335592.0
2024-09-09 15:10:00,148.08,148.1,147.98,148.02,183512.0,147.5572,147.5771,147.4576,147.4974,183512.0
2024-09-09 15:15:00,148.01,148.07,147.83,147.85,223101.0,147.4875,147.5472,147.3081,147.328,223101.0
2024-09-09 15:20:00,147.85,147.86,147.6,147.68,288620.0,147.328,147.338,147.0789,147.1586,288620.0
2024-09-09 15:25:00,147.67,147.75,147.61,147.67,354808.0,147.1487,147.2284,147.0889,147.1487,354808.0
2024-09-09 15:30:00,147.68,147.69,147.21,147.31,555490.0,147.1586,147.1686,146.6903,146.7899,555490.0
2024-09-09 15:35:00,147.31,147.56,147.31,147.55,375570.0,146.7899,147.039,146.7899,147.0291,375570.0
2024-09-09 15:40:00,147.58,147.98,147.41,147.93,443191.0,147.059,147.4576,146.8896,147.4077,443191.0
2024-09-09 15:45:00,147.93,148.4,147.92,148.36,411013.0,147.4077,147.8761,147.3978,147.8362,411013.0
2024-09-09 15:50:00,148.37,148.38,147.99,148.11,543436.0,147.8462,147.8562,147.4675,147.5871,543436.0
2024-09-09 15:55:00,148.13,148.81,148.11,148.72,1361669.0,147.607,148.2846,147.5871,148.195,1361669.0
2024-09-10 09:30:00,150.45,151.27,150.4,150.79,1302155.0,149.9188,150.7359,149.869,150.2576,1302155.0
2024-09-10 09:35:00,150.79,150.89,150.05,150.17,471647.0,150.2576,150.3573,149.5203,149.6398,471647.0
2024-09-10 09:40:00,150.16,150.27,149.77,150.18,332677.0,149.6299,149.7395,149.2412,149.6498,332677.0
2024-09-10 09:45:00,150.18,150.2,149.66,149.82,329494.0,149.6498,149.6697,149.1316,149.2911,329494.0
2024-09-10 09:50:00,149.82,150.15,149.52,150.06,300413.0,149.2911,149.6199,148.9921,149.5302,300413.0
2024-09-10 09:55:00,150.08,150.29,149.99,150.08,408717.0,149.5502,149.7594,149.4605,149.5502,408717.0
2024-09-10 10:00:00,150.09,150.26,149.86,150.14,304388.0,149.5601,149.7295,149.3309,149.6099,304388.0
2024-09-10 10:05:00,150.14,150.29,149.79,150.14,372894.0,149.6099,149.7594,149.2612,149.6099,372894.0
2024-09-10 10:10:00,150.13,150.17,149.33,149.48,253284.0,149.6,149.6398,148.8028,148.9523,253284.0
2024-09-10 10:15:00,149.49,149.69,149.35,149.67,223688.0,148.9622,149.1615,148.8227,149.1416,223688.0
2024-09-10 10:20:00,149.67,149.78,149.23,149.37,250646.0,149.1416,149.2512,148.7032,148.8427,250646.0
2024-09-10 10:25:00,149.39,150.07,149.38,149.99,211969.0,148.8626,149.5402,148.8526,149.4605,211969.0
2024-09-10 10:30:00,150.0,150.01,149.3,149.44,263046.0,149.4704,149.4804,148.7729,148.9124,263046.0
2024-09-10 10:35:00,149.45,149.63,149.3,149.41,168033.0,148.9224,149.1017,148.7729,148.8825,168033.0
2024-09-10 10:40:00,149.41,149.53,148.95,148.98,252628.0,148.8825,149.0021,148.4241,148.454,252628.0
2024-09-10 10:45:00,148.98,149.17,148.94,149.07,225201.0,148.454,148.6434,148.4142,148.5437,225201.0
2024-09-10 10:50:00,149.07,149.1,148.82,149.04,248062.0,148.5437,148.5736,148.2946,148.5138,248062.0
2024-09-10 10:55:00,149.06,149.2,148.99,149.14,142762.0,148.5338,148.6733,148.464,148.6135,142762.0
2024-09-10 11:00:00,149.15,149.3,149.03,149.04,134062.0,148.6234,148.7729,148.5039,148.5138,134062.0
2024-09-10 11:05:00,149.05,149.16,148.93,149.08,145810.0,148.5238,148.6334,148.4042,148.5537,145810.0
2024-09-10 11:10:00,149.08,149.2,148.89,148.99,146436.0,148.5537,148.6733,148.3644,148.464,146436.0
2024-09-10 11:15:00,148.99,149.5,148.98,149.37,193470.0,148.464,148.9722,148.454,148.8427,193470.0
2024-09-10 11:20:00,149.37,149.61,149.35,149.56,164815.0,148.8427,149.0818,148.8227,149.032,164815.0
2024-09-10 11:25:00,149.56,149.72,149.55,149.7,125882.0,149.032,149.1914,149.022,149.1715,125882.0
2024-09-10 11:30:00,149.71,149.85,149.63,149.64,133598.0,149.1815,149.321,149.1017,149.1117,133598.0
2024-09-10 11:35:00,149.63,149.73,149.42,149.44,112433.0,149.1017,149.2014,148.8925,148.9124,112433.0
2024-09-10 11:40:00,149.43,149.56,149.31,149.35,115880.0,148.9024,149.032,148.7829,148.8227,115880.0
2024-09-10 11:45:00,149.33,149.39,149.09,149.12,148330.0,148.8028,148.8626,148.5636,148.5935,148330.0
2024-09-10 11:50:00,149.13,149.15,148.73,148.75,203374.0,148.6035,148.6234,148.2049,148.2248,203374.0
2024-09-10 11:55:00,148.76,148.79,148.52,148.54,169226.0,148.2348,148.2647,147.9957,148.0156,169226.0
2024-09-10 12:00:00,148.52,148.66,148.34,148.47,174831.0,147.9957,148.1352,147.8163,147.9458,174831.0
2024-09-10 12:05:00,148.48,148.75,148.47,148.69,107715.0,147.9558,148.2248,147.9458,148.1651,107715.0
2024-09-10 12:10:00,148.69,148.9,148.63,148.78,130220.0,148.1651,148.3743,148.1053,148.2547,130220.0
2024-09-10 12:15:00,148.78,148.94,148.77,148.78,112941.0,148.2547,148.4142,148.2448,148.2547,112941.0
2024-09-10 12:20:00,148.8,148.95,148.77,148.85,122094.0,148.2747,148.4241,148.2448,148.3245,122094.0
2024-09-10 12:25:00,148.86,148.92,148.74,148.84,86384.0,148.3345,148.3942,148.2149,148.3145,86384.0
2024-09-10 12:30:00,148.84,149.03,148.79,149.02,98171.0,148.3145,148.5039,148.2647,148.4939,98171.0
2024-09-10 12:35:00,149.01,149.01,148.85,148.91,113386.0,148.4839,148.4839,148.3245,148.3843,113386.0
2024-09-10 12:40:00,148.9,149.1,148.86,149.08,102266.0,148.3743,148.5736,148.3345,148.5537,102266.0
2024-09-10 12:45:00,149.08,149.24,149.04,149.19,114502.0,148.5537,148.7131,148.5138,148.6633,114502.0
2024-09-10 12:50:00,149.19,149.45,149.16,149.4,111362.0,148.6633,148.9224,148.6334,148.8726,111362.0
2024-09-10 12:55:00,149.42,149.43,149.27,149.28,79695.0,148.8925,148.9024,148.743,148.753,79695.0
2024-09-10 13:00:00,149.28,149.5,149.27,149.47,81194.0,148.753,148.9722,148.743,148.9423,81194.0
2024-09-10 13:05:00,149.46,149.47,149.17,149.27,159404.0,148.9323,148.9423,148.6434,148.743,159404.0
2024-09-10 13:10:00,149.3,149.68,149.27,149.67,123473.0,148.7729,149.1516,148.743,149.1416,123473.0
2024-09-10 13:15:00,149.66,149.7,149.53,149.56,111697.0,149.1316,149.1715,149.0021,149.032,111697.0
2024-09-10 13:20:00,149.57,149.64,149.44,149.61,105049.0,149.042,149.1117,148.9124,149.0818,105049.0
2024-09-10 13:25:00,149.63,149.64,149.28,149.34,138790.0,149.1017,149.1117,148.753,148.8128,138790.0
2024-09-10 13:30:00,149.35,149.49,149.25,149.48,93767.0,148.8227,148.9622,148.7231,148.9523,93767.0
2024-09-10 13:35:00,149.46,149.58,149.35,149.42,91830.0,148.9323,149.0519,148.8227,148.8925,91830.0
2024-09-10 13:40:00,149.42,149.49,149.29,149.44,109809.0,148.8925,148.9622,148.7629,148.9124,109809.0
2024-09-10 13:45:00,149.46,149.53,149.35,149.46,78602.0,148.9323,149.0021,148.8227,148.9323,78602.0
2024-09-10 13:50:00,149.45,149.55,149.41,149.46,77363.0,148.9224,149.022,148.8825,148.9323,77363.0
2024-09-10 13:55:00,149.47,149.55,149.41,149.52,76939.0,148.9423,149.022,148.8825,148.9921,76939.0
2024-09-10 14:00:00,149.53,150.12,149.53,150.02,222413.0,149.0021,149.59,149.0021,149.4904,222413.0
2024-09-10 14:05:00,150.02,150.06,149.87,150.01,130749.0,149.4904,149.5302,149.3409,149.4804,130749.0
2024-09-10 14:10:00,150.01,150.15,149.97,150.09,94361.0,149.4804,149.6199,149.4405,149.5601,94361.0
2024-09-10 14:15:00,150.1,150.16,150.05,150.11,142591.0,149.5701,149.6299,149.5203,149.58,142591.0
2024-09-10 14:20:00,150.11,150.14,149.91,150.06,141750.0,149.58,149.6099,149.3808,149.5302,141750.0
2024-09-10 14:25:00,150.07,150.2,150.02,150.17,89150.0,149.5402,149.6697,149.4904,149.6398,89150.0
2024-09-10 14:30:00,150.16,150.27,150.12,150.23,77624.0,149.6299,149.7395,149.59,149.6996,77624.0
2024-09-10 14:35:00,150.24,150.34,150.18,150.33,93961.0,149.7096,149.8092,149.6498,149.7993,93961.0
2024-09-10 14:40:00,150.34,150.4,150.24,150.38,123899.0,149.8092,149.869,149.7096,149.8491,123899.0
2024-09-10 14:45:00,150.38,150.43,150.33,150.41,103357.0,149.8491,149.8989,149.7993,149.879,103357.0
2024-09-10 14:50:00,150.42,150.42,150.23,150.27,98883.0,149.889,149.889,149.6996,149.7395,98883.0
2024-09-10 14:55:00,150.26,150.29,150.08,150.1,119069.0,149.7295,149.7594,149.5502,149.5701,119069.0
2024-09-10 15:00:00,150.09,150.21,150.06,150.11,86816.0,149.5601,149.6797,149.5302,149.58,86816.0
2024-09-10 15:05:00,150.12,150.19,149.92,150.04,143022.0,149.59,149.6598,149.3907,149.5103,143022.0
2024-09-10 15:10:00,150.04,150.23,150.04,150.15,113162.0,149.5103,149.6996,149.5103,149.6199,113162.0
2024-09-10 15:15:00,150.14,150.15,149.98,150.03,194934.0,149.6099,149.6199,149.4505,149.5003,194934.0
2024-09-10 15:20:00,150.03,150.09,149.93,149.95,91209.0,149.5003,149.5601,149.4007,149.4206,91209.0
2024-09-10 15:25:00,149.96,149.98,149.69,149.86,185624.0,149.4306,149.4505,149.1615,149.3309,185624.0
2024-09-10 15:30:00,149.86,150.02,149.78,149.86,141546.0,149.3309,149.4904,149.2512,149.3309,141546.0
2024-09-10 15:35:00,149.87,149.89,149.52,149.53,229914.0,149.3409,149.3608,148.9921,149.0021,229914.0
2024-09-10 15:40:00,149.53,149.72,149.47,149.49,215424.0,149.0021,149.1914,148.9423,148.9622,215424.0
2024-09-10 15:45:00,149.49,149.61,149.38,149.41,208986.0,148.9622,149.0818,148.8526,148.8825,208986.0
2024-09-10 15:50:00,149.4,149.53,149.07,149.1,533342.0,148.8726,149.0021,148.5437,148.5736,533342.0
2024-09-10 15:55:00,149.1,149.11,148.61,148.66,1601484.0,148.5736,148.5836,148.0853,148.1352,1601484.0
2024-09-11 09:30:00,149.92,150.57,149.22,149.76,911972.0,149.3907,150.0384,148.6932,149.2313,911972.0
2024-09-11 09:35:00,149.76,150.12,149.41,149.41,301467.0,149.2313,149.59,148.8825,148.8825,301467.0
2024-09-11 09:40:00,149.4,149.68,149.2,149.55,236338.0,148.8726,149.1516,148.6733,149.022,236338.0
2024-09-11 09:45:00,149.56,149.64,149.05,149.44,268195.0,149.032,149.1117,148.5238,148.9124,268195.0
2024-09-11 09:50:00,149.44,149.79,149.27,149.42,227620.0,148.9124,149.2612,148.743,148.8925,227620.0
2024-09-11 09:55:00,149.53,149.94,149.47,149.71,195324.0,149.0021,149.4106,148.9423,149.1815,195324.0
2024-09-11 10:00:00,149.69,149.93,149.29,149.78,202542.0,149.1615,149.4007,148.7629,149.2512,202542.0
2024-09-11 10:05:00,149.78,149.9,149.2,149.26,431483.0,149.2512,149.3708,148.6733,148.733,431483.0
2024-09-11 10:10:00,149.25,149.27,148.61,148.62,411179.0,148.7231,148.743,148.0853,148.0953,411179.0
2024-09-11 10:15:00,148.61,148.62,148.16,148.22,367517.0,148.0853,148.0953,147.6369,147.6967,367517.0
2024-09-11 10:20:00,148.23,148.73,148.07,148.65,254495.0,147.7067,148.2049,147.5472,148.1252,254495.0
2024-09-11 10:25:00,148.64,148.67,148.2,148.22,156247.0,148.1152,148.1451,147.6768,147.6967,156247.0
2024-09-11 10:30:00,148.21,148.21,147.82,147.97,367183.0,147.6868,147.6868,147.2981,147.4476,367183.0
2024-09-11 10:35:00,147.95,148.19,147.84,147.93,210018.0,147.4277,147.6668,147.3181,147.4077,210018.0
2024-09-11 10:40:00,147.91,148.02,147.64,147.69,168940.0,147.3878,147.4974,147.1188,147.1686,168940.0
2024-09-11 10:45:00,147.67,147.78,147.52,147.72,165653.0,147.1487,147.2583,146.9992,147.1985,165653.0
2024-09-11 10:50:00,147.71,147.82,147.52,147.76,126613.0,147.1885,147.2981,146.9992,147.2383,126613.0
2024-09-11 10:55:00,147.75,147.98,147.58,147.94,146593.0,147.2284,147.4576,147.059,147.4177,146593.0
2024-09-11 11:00:00,147.94,148.05,147.72,148.04,193956.0,147.4177,147.5273,147.1985,147.5174,193956.0
2024-09-11 11:05:00,148.03,148.35,148.01,148.14,204103.0,147.5074,147.8263,147.4875,147.617,204103.0
2024-09-11 11:10:00,148.14,148.6,148.06,148.5,243349.0,147.617,148.0754,147.5373,147.9757,243349.0
2024-09-11 11:15:00,148.5,148.69,148.44,148.65,145400.0,147.9757,148.1651,147.9159,148.1252,145400.0
2024-09-11 11:20:00,148.65,148.66,148.13,148.23,175534.0,148.1252,148.1352,147.607,147.7067,175534.0
2024-09-11 11:25:00,148.22,148.46,148.2,148.33,144493.0,147.6967,147.9359,147.6768,147.8063,144493.0
2024-09-11 11:30:00,148.31,148.52,148.27,148.44,106656.0,147.7864,147.9957,147.7465,147.9159,106656.0
2024-09-11 11:35:00,148.46,148.95,148.39,148.87,147625.0,147.9359,148.4241,147.8661,148.3444,147625.0
2024-09-11 11:40:00,148.87,149.16,148.8,149.07,199060.0,148.3444,148.6334,148.2747,148.5437,199060.0
2024-09-11 11:45:00,149.1,149.3,149.01,149.02,137818.0,148.5736,148.7729,148.4839,148.4939,137818.0
2024-09-11 11:50:00,149.02,149.08,148.64,148.64,166738.0,148.4939,148.5537,148.1152,148.1152,166738.0
2024-09-11 11:55:00,148.65,148.71,148.23,148.66,206777.0,148.1252,148.185,147.7067,148.1352,206777.0
2024-09-11 12:00:00,148.65,149.04,148.55,149.0,171350.0,148.1252,148.5138,148.0256,148.474,171350.0
2024-09-11 12:05:00,148.98,149.23,148.93,149.05,191455.0,148.454,148.7032,148.4042,148.5238,191455.0
2024-09-11 12:10:00,149.06,149.28,149.01,149.23,93058.0,148.5338,148.753,148.4839,148.7032,93058.0
2024-09-11 12:15:00,149.25,149.5,149.23,149.47,132950.0,148.7231,148.9722,148.7032,148.9423,132950.0
2024-09-11 12:20:00,149.5,149.56,149.1,149.29,192004.0,148.9722,149.032,148.5736,148.7629,192004.0
2024-09-11 12:25:00,149.3,149.51,149.25,149.44,130603.0,148.7729,148.9822,148.7231,148.9124,130603.0
2024-09-11 12:30:00,149.45,149.66,149.43,149.49,155669.0,148.9224,149.1316,148.9024,148.9622,155669.0
2024-09-11 12:35:00,149.5,149.69,149.43,149.64,171375.0,148.9722,149.1615,148.9024,149.1117,171375.0
2024-09-11 12:40:00,149.67,149.68,149.28,149.48,196019.0,149.1416,149.1516,148.753,148.9523,196019.0
2024-09-11 12:45:00,149.49,149.53,149.21,149.24,82485.0,148.9622,149.0021,148.6832,148.7131,82485.0
2024-09-11 12:50:00,149.25,149.54,149.21,149.54,79059.0,148.7231,149.0121,148.6832,149.0121,79059.0
2024-09-11 12:55:00,149.53,149.62,149.31,149.59,112936.0,149.0021,149.0918,148.7829,149.0619,112936.0
2024-09-11 13:00:00,149.6,149.69,149.47,149.62,87159.0,149.0718,149.1615,148.9423,149.0918,87159.0
2024-09-11 13:05:00,149.63,149.79,149.53,149.64,191882.0,149.1017,149.2612,149.0021,149.1117,191882.0
2024-09-11 13:10:00,149.65,149.8,149.65,149.76,140618.0,149.1217,149.2711,149.1217,149.2313,140618.0
2024-09-11 13:15:00,149.75,149.8,149.69,149.75,112136.0,149.2213,149.2711,149.1615,149.2213,112136.0
2024-09-11 13:20:00,149.75,149.84,149.56,149.75,111847.0,149.2213,149.311,149.032,149.2213,111847.0
2024-09-11 13:25:00,149.74,149.99,149.7,149.92,143192.0,149.2114,149.4605,149.1715,149.3907,143192.0
2024-09-11 13:30:00,149.93,149.99,149.85,149.96,113572.0,149.4007,149.4605,149.321,149.4306,113572.0
2024-09-11 13:35:00,149.96,149.99,149.78,149.93,66569.0,149.4306,149.4605,149.2512,149.4007,66569.0
2024-09-11 13:40:00,149.93,150.02,149.88,150.01,213990.0,149.4007,149.4904,149.3509,149.4804,213990.0
2024-09-11 13:45:00,150.0,150.76,150.0,150.64,429054.0,149.4704,150.2277,149.4704,150.1082,429054.0
2024-09-11 13:50:00,150.62,150.7,150.23,150.27,207858.0,150.0882,150.168,149.6996,149.7395,207858.0
2024-09-11 13:55:00,150.26,150.34,150.05,150.25,114312.0,149.7295,149.8092,149.5203,149.7196,114312.0
2024-09-11 14:00:00,150.24,150.29,150.09,150.16,110099.0,149.7096,149.7594,149.5601,149.6299,110099.0
2024-09-11 14:05:00,150.15,150.18,150.08,150.12,83961.0,149.6199,149.6498,149.5502,149.59,83961.0
2024-09-11 14:10:00,150.11,150.17,149.92,149.92,136117.0,149.58,149.6398,149.3907,149.3907,136117.0
2024-09-11 14:15:00,149.95,150.13,149.89,149.94,151633.0,149.4206,149.6,149.3608,149.4106,151633.0
2024-09-11 14:20:00,149.94,150.17,149.85,150.15,110286.0,149.4106,149.6398,149.321,149.6199,110286.0
2024-09-11 14:25:00,150.15,150.4,150.01,150.31,119382.0,149.6199,149.869,149.4804,149.7793,119382.0
2024-09-11 14:30:00,150.31,150.39,150.01,150.17,165674.0,149.7793,149.8591,149.4804,149.6398,165674.0
2024-09-11 14:35:00,150.2,150.21,149.88,150.01,138508.0,149.6697,149.6797,149.3509,149.4804,138508.0
2024-09-11 14:40:00,150.0,150.47,149.99,150.25,158912.0,149.4704,149.9388,149.4605,149.7196,158912.0
2024-09-11 14:45:00,150.25,150.26,150.01,150.13,136073.0,149.7196,149.7295,149.4804,149.6,136073.0
2024-09-11 14:50:00,150.13,150.15,149.96,149.97,101330.0,149.6,149.6199,149.4306,149.4405,101330.0
2024-09-11 14:55:00,149.97,150.16,149.96,150.08,158818.0,149.4405,149.6299,149.4306,149.5502,158818.0
2024-09-11 15:00:00,150.08,150.15,150.0,150.13,114163.0,149.5502,149.6199,149.4704,149.6,114163.0
2024-09-11 15:05:00,150.13,150.4,150.11,150.39,125939.0,149.6,149.869,149.58,149.8591,125939.0
2024-09-11 15:10:00,150.39,150.54,150.39,150.49,191325.0,149.8591,150.0085,149.8591,149.9587,191325.0
2024-09-11 15:15:00,150.49,150.72,150.39,150.56,200494.0,149.9587,150.1879,149.8591,150.0285,200494.0
2024-09-11 15:20:00,150.57,150.91,150.54,150.89,206694.0,150.0384,150.3772,150.0085,150.3573,206694.0
2024-09-11 15:25:00,150.88,150.9,150.64,150.67,172648.0,150.3473,150.3673,150.1082,150.1381,172648.0
2024-09-11 15:30:00,150.68,150.72,150.53,150.72,166276.0,150.148,150.1879,149.9986,150.1879,166276.0
2024-09-11 15:35:00,150.72,150.72,150.55,150.66,203568.0,150.1879,150.1879,150.0185,150.1281,203568.0
2024-09-11 15:40:00,150.66,150.69,150.47,150.6,234330.0,150.1281,150.158,149.9388,150.0683,234330.0
2024-09-11 15:45:00,150.59,150.79,150.57,150.76,298548.0,150.0583,150.2576,150.0384,150.2277,298548.0
2024-09-11 15:50:00,150.74,151.26,150.64,151.09,493105.0,150.2078,150.726,150.1082,150.5566,493105.0
2024-09-11 15:55:00,151.08,151.5,151.05,151.17,1412962.0,150.5466,150.9651,150.5167,150.6363,1412962.0
2024-09-12 09:30:00,153.8,154.42,152.99,154.08,1647541.0,153.257,153.8748,152.4499,153.536,1647541.0
2024-09-12 09:35:00,154.11,154.27,153.6,153.87,589854.0,153.5659,153.7254,153.0577,153.3268,589854.0
2024-09-12 09:40:00,153.85,154.07,153.38,153.97,342921.0,153.3068,153.5261,152.8385,153.4264,342921.0
2024-09-12 09:45:00,153.96,154.04,153.4,153.51,419295.0,153.4165,153.4962,152.8584,152.968,419295.0
2024-09-12 09:50:00,153.53,153.76,153.3,153.57,289485.0,152.988,153.2172,152.7588,153.0278,289485.0
2024-09-12 09:55:00,153.57,153.57,153.14,153.4,263294.0,153.0278,153.0278,152.5993,152.8584,263294.0
2024-09-12 10:00:00,153.41,153.58,153.16,153.24,274525.0,152.8684,153.0378,152.6193,152.699,274525.0
2024-09-12 10:05:00,153.24,153.53,153.2,153.42,182740.0,152.699,152.988,152.6591,152.8784,182740.0
2024-09-12 10:10:00,153.42,153.73,153.25,153.66,255614.0,152.8784,153.1873,152.709,153.1175,255614.0
2024-09-12 10:15:00,153.66,153.77,153.44,153.44,258598.0,153.1175,153.2271,152.8983,152.8983,258598.0
2024-09-12 10:20:00,153.45,153.53,152.82,152.85,314530.0,152.9083,152.988,152.2805,152.3104,314530.0
2024-09-12 10:25:00,152.86,153.5,152.86,153.42,398097.0,152.3203,152.9581,152.3203,152.8784,398097.0
2024-09-12 10:30:00,153.41,153.65,153.34,153.4,282804.0,152.8684,153.1075,152.7986,152.8584,282804.0
2024-09-12 10:35:00,153.4,153.4,152.65,153.05,235002.0,152.8584,152.8584,152.1111,152.5097,235002.0
2024-09-12 10:40:00,153.06,153.56,153.0,153.44,161936.0,152.5196,153.0179,152.4598,152.8983,161936.0
2024-09-12 10:45:00,153.43,153.48,153.15,153.35,133033.0,152.8883,152.9381,152.6093,152.8086,133033.0
2024-09-12 10:50:00,153.34,153.65,153.29,153.63,126856.0,152.7986,153.1075,152.7488,153.0876,126856.0
2024-09-12 10:55:00,153.64,153.82,153.39,153.47,169430.0,153.0976,153.2769,152.8485,152.9282,169430.0
2024-09-12 11:00:00,153.44,153.88,153.36,153.82,141465.0,152.8983,153.3367,152.8186,153.2769,141465.0
2024-09-12 11:05:00,153.83,154.05,153.82,153.96,205676.0,153.2869,153.5061,153.2769,153.4165,205676.0
2024-09-12 11:10:00,153.96,154.13,153.85,154.02,235152.0,153.4165,153.5859,153.3068,153.4762,235152.0
2024-09-12 11:15:00,154.0,154.09,153.52,153.61,188795.0,153.4563,153.546,152.978,153.0677,188795.0
2024-09-12 11:20:00,153.62,153.82,153.57,153.75,140716.0,153.0777,153.2769,153.0278,153.2072,140716.0
2024-09-12 11:25:00,153.75,153.77,153.45,153.65,166053.0,153.2072,153.2271,152.9083,153.1075,166053.0
2024-09-12 11:30:00,153.65,153.74,153.56,153.64,160186.0,153.1075,153.1972,153.0179,153.0976,160186.0
2024-09-12 11:35:00,153.63,153.7,153.42,153.62,168166.0,153.0876,153.1574,152.8784,153.0777,168166.0
2024-09-12 11:40:00,153.62,153.75,153.44,153.46,223178.0,153.0777,153.2072,152.8983,152.9182,223178.0
2024-09-12 11:45:00,153.47,153.54,153.26,153.5,176807.0,152.9282,152.9979,152.7189,152.9581,176807.0
2024-09-12 11:50:00,153.5,153.63,153.18,153.29,119097.0,152.9581,153.0876,152.6392,152.7488,119097.0
2024-09-12 11:55:00,153.28,153.37,153.08,153.15,62170.0,152.7389,152.8285,152.5396,152.6093,62170.0
2024-09-12 12:00:00,153.15,153.15,153.02,153.06,93605.0,152.6093,152.6093,152.4798,152.5196,93605.0
2024-09-12 12:05:00,153.07,153.14,152.9,153.12,150695.0,152.5296,152.5993,152.3602,152.5794,150695.0
2024-09-12 12:10:00,153.12,153.4,153.08,153.37,148342.0,152.5794,152.8584,152.5396,152.8285,148342.0
2024-09-12 12:15:00,153.37,153.39,153.26,153.37,111671.0,152.8285,152.8485,152.7189,152.8285,111671.0
2024-09-12 12:20:00,153.39,153.43,153.3,153.37,123520.0,152.8485,152.8883,152.7588,152.8285,123520.0
2024-09-12 12:25:00,153.37,153.53,153.34,153.49,92492.0,152.8285,152.988,152.7986,152.9481,92492.0
2024-09-12 12:30:00,153.5,153.57,153.41,153.53,98927.0,152.9581,153.0278,152.8684,152.988,98927.0
2024-09-12 12:35:00,153.53,153.59,153.46,153.48,90563.0,152.988,153.0478,152.9182,152.9381,90563.0
2024-09-12 12:40:00,153.47,153.71,153.38,153.38,122434.0,152.9282,153.1673,152.8385,152.8385,122434.0
2024-09-12 12:45:00,153.39,153.67,153.33,153.65,112742.0,152.8485,153.1275,152.7887,153.1075,112742.0
2024-09-12 12:50:00,153.65,154.01,153.64,153.99,120247.0,153.1075,153.4663,153.0976,153.4463,120247.0
2024-09-12 12:55:00,153.99,154.16,153.95,154.11,198116.0,153.4463,153.6157,153.4065,153.5659,198116.0
2024-09-12 13:00:00,154.11,154.24,154.02,154.19,245432.0,153.5659,153.6955,153.4762,153.6456,245432.0
2024-09-12 13:05:00,154.2,154.4,154.13,154.39,104499.0,153.6556,153.8549,153.5859,153.8449,104499.0
2024-09-12 13:10:00,154.39,154.39,154.28,154.33,126575.0,153.8449,153.8449,153.7353,153.7851,126575.0
2024-09-12 13:15:00,154.32,154.41,154.28,154.33,144329.0,153.7752,153.8649,153.7353,153.7851,144329.0
2024-09-12 13:20:00,154.33,154.33,154.06,154.15,179865.0,153.7851,153.7851,153.5161,153.6058,179865.0
2024-09-12 13:25:00,154.15,154.24,153.98,154.08,139502.0,153.6058,153.6955,153.4364,153.536,139502.0
2024-09-12 13:30:00,154.08,154.18,153.9,154.05,158511.0,153.536,153.6357,153.3567,153.5061,158511.0
2024-09-12 13:35:00,154.05,154.26,153.94,154.22,159043.0,153.5061,153.7154,153.3965,153.6755,159043.0
2024-09-12 13:40:00,154.21,154.27,154.11,154.16,187168.0,153.6656,153.7254,153.5659,153.6157,187168.0
2024-09-12 13:45:00,154.16,154.28,154.12,154.28,133782.0,153.6157,153.7353,153.5759,153.7353,133782.0
2024-09-12 13:50:00,154.28,154.46,154.27,154.29,116644.0,153.7353,153.9147,153.7254,153.7453,116644.0
2024-09-12 13:55:00,154.3,154.4,154.17,154.4,177622.0,153.7553,153.8549,153.6257,153.8549,177622.0
2024-09-12 14:00:00,154.39,154.48,154.29,154.47,204350.0,153.8449,153.9346,153.7453,153.9247,204350.0
2024-09-12 14:05:00,154.47,154.56,154.37,154.37,181042.0,153.9247,154.0143,153.825,153.825,181042.0
2024-09-12 14:10:00,154.38,154.4,154.23,154.3,88493.0,153.835,153.8549,153.6855,153.7553,88493.0
2024-09-12 14:15:00,154.31,154.4,154.14,154.16,182185.0,153.7652,153.8549,153.5958,153.6157,182185.0
2024-09-12 14:20:00,154.15,154.29,154.11,154.28,120164.0,153.6058,153.7453,153.5659,153.7353,120164.0
2024-09-12 14:25:00,154.28,154.37,154.25,154.27,116521.0,153.7353,153.825,153.7054,153.7254,116521.0
2024-09-12 14:30:00,154.27,154.36,154.06,154.2,103799.0,153.7254,153.815,153.5161,153.6556,103799.0
2024-09-12 14:35:00,154.19,154.38,154.18,154.34,159903.0,153.6456,153.835,153.6357,153.7951,159903.0
2024-09-12 14:40:00,154.36,154.36,154.12,154.15,127279.0,153.815,153.815,153.5759,153.6058,127279.0
2024-09-12 14:45:00,154.15,154.32,154.1,154.24,183476.0,153.6058,153.7752,153.556,153.6955,183476.0
2024-09-12 14:50:00,154.25,154.27,153.5,154.13,355037.0,153.7054,153.7254,152.9581,153.5859,355037.0
2024-09-12 14:55:00,154.14,154.35,154.02,154.27,163151.0,153.5958,153.8051,153.4762,153.7254,163151.0
2024-09-12 15:00:00,154.26,154.33,154.19,154.24,104669.0,153.7154,153.7851,153.6456,153.6955,104669.0
2024-09-12 15:05:00,154.24,154.28,154.07,154.25,191373.0,153.6955,153.7353,153.5261,153.7054,191373.0
2024-09-12 15:10:00,154.25,154.27,154.07,154.09,107002.0,153.7054,153.7254,153.5261,153.546,107002.0
2024-09-12 15:15:00,154.09,154.23,154.03,154.23,97350.0,153.546,153.6855,153.4862,153.6855,97350.0
2024-09-12 15:20:00,154.22,154.25,154.12,154.25,174219.0,153.6755,153.7054,153.5759,153.7054,174219.0
2024-09-12 15:25:00,154.25,154.25,154.01,154.13,173479.0,153.7054,153.7054,153.4663,153.5859,173479.0
2024-09-12 15:30:00,154.12,154.24,153.95,154.19,131411.0,153.5759,153.6955,153.4065,153.6456,131411.0
2024-09-12 15:35:00,154.19,154.25,154.11,154.18,138865.0,153.6456,153.7054,153.5659,153.6357,138865.0
2024-09-12 15:40:00,154.18,154.41,154.12,154.4,323041.0,153.6357,153.8649,153.5759,153.8549,323041.0
2024-09-12 15:45:00,154.4,154.42,154.13,154.29,323025.0,153.8549,153.8748,153.5859,153.7453,323025.0
2024-09-12 15:50:00,154.27,154.82,154.16,154.23,658073.0,153.7254,154.2734,153.6157,153.6855,658073.0
2024-09-12 15:55:00,154.24,154.73,154.24,154.7,933745.0,153.6955,154.1837,153.6955,154.1538,933745.0
2024-09-13 09:30:00,155.43,155.91,155.37,155.42,816360.0,154.8813,155.3596,154.8215,154.8713,816360.0
2024-09-13 09:35:00,155.43,156.07,155.21,155.99,403871.0,154.8813,155.519,154.662,155.4393,403871.0
2024-09-13 09:40:00,155.99,156.25,155.57,156.01,340626.0,155.4393,155.6984,155.0208,155.4592,340626.0
2024-09-13 09:45:00,156.02,156.37,155.68,156.35,315567.0,155.4692,155.8179,155.1304,155.798,315567.0
2024-09-13 09:50:00,156.35,156.67,156.26,156.41,313049.0,155.798,156.1169,155.7083,155.8578,313049.0
2024-09-13 09:55:00,156.41,156.41,155.73,155.89,257080.0,155.8578,155.8578,155.1802,155.3396,257080.0
2024-09-13 10:00:00,155.89,156.28,155.67,156.11,289414.0,155.3396,155.7283,155.1204,155.5589,289414.0
2024-09-13 10:05:00,156.11,156.88,156.07,156.77,365749.0,155.5589,156.3261,155.519,156.2165,365749.0
2024-09-13 10:10:00,156.75,156.9,156.6,156.85,331864.0,156.1966,156.3461,156.0471,156.2962,331864.0
2024-09-13 10:15:00,156.84,157.37,156.81,157.33,484228.0,156.2863,156.8144,156.2564,156.7746,484228.0
2024-09-13 10:20:00,157.33,157.71,157.23,157.66,530378.0,156.7746,157.1532,156.6749,157.1034,530378.0
2024-09-13 10:25:00,157.69,157.9,157.5,157.52,460437.0,157.1333,157.3425,156.944,156.9639,460437.0
2024-09-13 10:30:00,157.52,157.83,157.15,157.79,397554.0,156.9639,157.2728,156.5952,157.2329,397554.0
2024-09-13 10:35:00,157.79,158.12,157.66,157.91,468873.0,157.2329,157.5618,157.1034,157.3525,468873.0
2024-09-13 10:40:00,157.92,158.37,157.89,158.29,327885.0,157.3625,157.8109,157.3326,157.7312,327885.0
2024-09-13 10:45:00,158.29,158.38,157.65,157.67,222681.0,157.7312,157.8208,157.0934,157.1134,222681.0
2024-09-13 10:50:00,157.67,157.76,157.38,157.53,301861.0,157.1134,157.203,156.8244,156.9738,301861.0
2024-09-13 10:55:00,157.53,157.66,157.49,157.57,242451.0,156.9738,157.1034,156.934,157.0137,242451.0
2024-09-13 11:00:00,157.57,157.64,157.2,157.3,201234.0,157.0137,157.0835,156.645,156.7447,201234.0
2024-09-13 11:05:00,157.31,157.38,157.16,157.18,163745.0,156.7546,156.8244,156.6052,156.6251,163745.0
2024-09-13 11:10:00,157.18,157.53,157.13,157.47,171193.0,156.6251,156.9738,156.5753,156.9141,171193.0
2024-09-13 11:15:00,157.48,157.5,157.28,157.28,128173.0,156.924,156.944,156.7247,156.7247,128173.0
2024-09-13 11:20:00,157.28,157.51,157.22,157.28,110719.0,156.7247,156.9539,156.6649,156.7247,110719.0
2024-09-13 11:25:00,157.28,157.37,156.96,157.08,171035.0,156.7247,156.8144,156.4059,156.5254,171035.0
2024-09-13 11:30:00,157.08,157.16,156.96,156.97,142407.0,156.5254,156.6052,156.4059,156.4158,142407.0
2024-09-13 11:35:00,156.99,157.04,156.62,156.71,197109.0,156.4358,156.4856,156.0671,156.1567,197109.0
2024-09-13 11:40:00,156.71,156.91,156.71,156.79,152207.0,156.1567,156.356,156.1567,156.2365,152207.0
2024-09-13 11:45:00,156.79,157.06,156.77,157.05,94540.0,156.2365,156.5055,156.2165,156.4955,94540.0
2024-09-13 11:50:00,157.05,157.14,156.91,156.94,124727.0,156.4955,156.5852,156.356,156.3859,124727.0
2024-09-13 11:55:00,156.96,157.14,156.92,157.1,121466.0,156.4059,156.5852,156.366,156.5454,121466.0
2024-09-13 12:00:00,157.1,157.3,157.07,157.2,151651.0,156.5454,156.7447,156.5155,156.645,151651.0
2024-09-13 12:05:00,157.21,157.27,156.94,157.05,372991.0,156.655,156.7148,156.3859,156.4955,372991.0
2024-09-13 12:10:00,157.06,157.27,157.02,157.12,150698.0,156.5055,156.7148,156.4656,156.5653,150698.0
2024-09-13 12:15:00,157.11,157.11,156.76,156.88,134623.0,156.5553,156.5553,156.2066,156.3261,134623.0
2024-09-13 12:20:00,156.88,157.0,156.81,156.88,141895.0,156.3261,156.4457,156.2564,156.3261,141895.0
2024-09-13 12:25:00,156.88,156.97,156.79,156.92,99118.0,156.3261,156.4158,156.2365,156.366,99118.0
2024-09-13 12:30:00,156.93,156.96,156.78,156.79,139230.0,156.376,156.4059,156.2265,156.2365,139230.0
2024-09-13 12:35:00,156.79,156.95,156.67,156.94,101287.0,156.2365,156.3959,156.1169,156.3859,101287.0
2024-09-13 12:40:00,156.96,156.99,156.71,156.71,61413.0,156.4059,156.4358,156.1567,156.1567,61413.0
2024-09-13 12:45:00,156.71,156.87,156.64,156.77,72977.0,156.1567,156.3162,156.087,156.2165,72977.0
2024-09-13 12:50:00,156.79,157.08,156.78,157.08,118954.0,156.2365,156.5254,156.2265,156.5254,118954.0
2024-09-13 12:55:00,157.09,157.28,157.03,157.28,101946.0,156.5354,156.7247,156.4756,156.7247,101946.0
2024-09-13 13:00:00,157.25,157.3,156.95,157.05,141601.0,156.6948,156.7447,156.3959,156.4955,141601.0
2024-09-13 13:05:00,157.04,157.32,157.03,157.19,103067.0,156.4856,156.7646,156.4756,156.635,103067.0
2024-09-13 13:10:00,157.18,157.25,157.11,157.2,73937.0,156.6251,156.6948,156.5553,156.645,73937.0
2024-09-13 13:15:00,157.21,157.24,157.08,157.14,133433.0,156.655,156.6849,156.5254,156.5852,133433.0
2024-09-13 13:20:00,157.15,157.25,157.01,157.07,80771.0,156.5952,156.6948,156.4557,156.5155,80771.0
2024-09-13 13:25:00,157.08,157.12,156.96,157.05,120036.0,156.5254,156.5653,156.4059,156.4955,120036.0
2024-09-13 13:30:00,157.05,157.14,156.98,157.0,71944.0,156.4955,156.5852,156.4258,156.4457,71944.0
2024-09-13 13:35:00,157.01,157.25,156.95,157.25,73869.0,156.4557,156.6948,156.3959,156.6948,73869.0
2024-09-13 13:40:00,157.25,157.3,157.1,157.29,55672.0,156.6948,156.7447,156.5454,156.7347,55672.0
2024-09-13 13:45:00,157.3,157.43,157.28,157.38,91036.0,156.7447,156.8742,156.7247,156.8244,91036.0
2024-09-13 13:50:00,157.37,157.47,157.34,157.4,85818.0,156.8144,156.9141,156.7845,156.8443,85818.0
2024-09-13 13:55:00,157.4,157.53,157.36,157.4,151780.0,156.8443,156.9738,156.8044,156.8443,151780.0
2024-09-13 14:00:00,157.41,157.44,156.98,157.33,130529.0,156.8543,156.8842,156.4258,156.7746,130529.0
2024-09-13 14:05:00,157.32,157.5,157.31,157.38,64464.0,156.7646,156.944,156.7546,156.8244,64464.0
2024-09-13 14:10:00,157.38,157.45,157.32,157.36,91624.0,156.8244,156.8941,156.7646,156.8044,91624.0
2024-09-13 14:15:00,157.35,157.4,157.3,157.32,145610.0,156.7945,156.8443,156.7447,156.7646,145610.0
2024-09-13 14:20:00,157.31,157.35,157.06,157.07,208876.0,156.7546,156.7945,156.5055,156.5155,208876.0
2024-09-13 14:25:00,157.06,157.34,157.05,157.32,86426.0,156.5055,156.7845,156.4955,156.7646,86426.0
2024-09-13 14:30:00,157.31,157.37,157.2,157.28,102598.0,156.7546,156.8144,156.645,156.7247,102598.0
2024-09-13 14:35:00,157.28,157.39,157.27,157.35,72653.0,156.7247,156.8343,156.7148,156.7945,72653.0
2024-09-13 14:40:00,157.34,157.52,157.24,157.31,129557.0,156.7845,156.9639,156.6849,156.7546,129557.0
2024-09-13 14:45:00,157.31,157.36,157.28,157.31,66402.0,156.7546,156.8044,156.7247,156.7546,66402.0
2024-09-13 14:50:00,157.3,157.36,157.24,157.31,85299.0,156.7447,156.8044,156.6849,156.7546,85299.0
2024-09-13 14:55:00,157.31,157.37,157.29,157.35,79778.0,156.7546,156.8144,156.7347,156.7945,79778.0
2024-09-13 15:00:00,157.34,157.38,157.28,157.37,132487.0,156.7845,156.8244,156.7247,156.8144,132487.0
2024-09-13 15:05:00,157.37,157.52,157.37,157.45,166016.0,156.8144,156.9639,156.8144,156.8941,166016.0
2024-09-13 15:10:00,157.45,157.49,157.41,157.47,99797.0,156.8941,156.934,156.8543,156.9141,99797.0
2024-09-13 15:15:00,157.47,157.69,157.43,157.62,218422.0,156.9141,157.1333,156.8742,157.0635,218422.0
2024-09-13 15:20:00,157.62,157.81,157.47,157.78,179881.0,157.0635,157.2529,156.9141,157.223,179881.0
2024-09-13 15:25:00,157.78,157.94,157.63,157.68,243582.0,157.223,157.3824,157.0735,157.1233,243582.0
2024-09-13 15:30:00,157.69,157.76,157.57,157.58,217086.0,157.1333,157.203,157.0137,157.0237,217086.0
2024-09-13 15:35:00,157.59,157.67,157.49,157.63,180109.0,157.0336,157.1134,156.934,157.0735,180109.0
2024-09-13 15:40:00,157.63,157.78,157.62,157.74,251250.0,157.0735,157.223,157.0635,157.1831,251250.0
2024-09-13 15:45:00,157.74,157.75,157.57,157.59,306925.0,157.1831,157.1931,157.0137,157.0336,306925.0
2024-09-13 15:50:00,157.59,157.64,157.28,157.32,322079.0,157.0336,157.0835,156.7247,156.7646,322079.0
2024-09-13 15:55:00,157.31,157.98,157.27,157.47,712985.0,156.7546,157.4223,156.7148,156.9141,712985.0
2024-09-16 09:30:00,157.24,157.78,156.66,156.99,851164.0,156.6849,157.223,156.1069,156.4358,851164.0
2024-09-16 09:35:00,156.99,157.0,156.6,156.73,316816.0,156.4358,156.4457,156.0471,156.1767,316816.0
2024-09-16 09:40:00,156.74,157.45,156.74,157.25,282520.0,156.1866,156.8941,156.1866,156.6948,282520.0
2024-09-16 09:45:00,157.25,157.57,156.96,157.49,336589.0,156.6948,157.0137,156.4059,156.934,336589.0
2024-09-16 09:50:00,157.47,158.01,157.45,157.97,204817.0,156.9141,157.4522,156.8941,157.4123,204817.0
2024-09-16 09:55:00,157.99,158.05,157.68,157.9,206343.0,157.4322,157.492,157.1233,157.3425,206343.0
2024-09-16 10:00:00,157.9,158.25,157.51,157.92,270625.0,157.3425,157.6913,156.9539,157.3625,270625.0
2024-09-16 10:05:00,157.95,157.97,157.57,157.57,132643.0,157.3924,157.4123,157.0137,157.0137,132643.0
2024-09-16 10:10:00,157.59,157.83,157.5,157.82,120280.0,157.0336,157.2728,156.944,157.2628,120280.0
2024-09-16 10:15:00,157.83,158.04,157.78,157.81,235332.0,157.2728,157.482,157.223,157.2529,235332.0
2024-09-16 10:20:00,157.82,158.05,157.65,157.99,102948.0,157.2628,157.492,157.0934,157.4322,102948.0
2024-09-16 10:25:00,158.01,158.03,157.57,157.74,164216.0,157.4522,157.4721,157.0137,157.1831,164216.0
2024-09-16 10:30:00,157.75,157.76,157.15,157.22,194948.0,157.1931,157.203,156.5952,156.6649,194948.0
2024-09-16 10:35:00,157.2,157.62,157.09,157.6,209245.0,156.645,157.0635,156.5354,157.0436,209245.0
2024-09-16 10:40:00,157.6,158.01,157.59,157.91,189630.0,157.0436,157.4522,157.0336,157.3525,189630.0
2024-09-16 10:45:00,157.9,157.94,157.67,157.94,157149.0,157.3425,157.3824,157.1134,157.3824,157149.0
2024-09-16 10:50:00,157.94,158.02,157.78,157.95,119406.0,157.3824,157.4621,157.223,157.3924,119406.0
2024-09-16 10:55:00,157.96,158.0,157.8,157.88,96172.0,157.4023,157.4422,157.2429,157.3226,96172.0
2024-09-16 11:00:00,157.88,157.9,157.67,157.84,121346.0,157.3226,157.3425,157.1134,157.2828,121346.0
2024-09-16 11:05:00,157.84,157.89,157.7,157.71,90751.0,157.2828,157.3326,157.1432,157.1532,90751.0
2024-09-16 11:10:00,157.72,157.98,157.72,157.9,92874.0,157.1632,157.4223,157.1632,157.3425,92874.0
2024-09-16 11:15:00,157.91,158.18,157.83,158.17,128280.0,157.3525,157.6216,157.2728,157.6116,128280.0
2024-09-16 11:20:00,158.17,158.19,158.04,158.17,130099.0,157.6116,157.6315,157.482,157.6116,130099.0
2024-09-16 11:25:00,158.17,158.24,158.03,158.1,112340.0,157.6116,157.6813,157.4721,157.5418,112340.0
2024-09-16 11:30:00,158.1,158.18,158.03,158.12,69266.0,157.5418,157.6216,157.4721,157.5618,69266.0
2024-09-16 11:35:00,158.13,158.14,157.77,157.78,96120.0,157.5717,157.5817,157.213,157.223,96120.0
2024-09-16 11:40:00,157.8,157.8,157.55,157.57,78916.0,157.2429,157.2429,156.9938,157.0137,78916.0
2024-09-16 11:45:00,157.57,157.58,157.41,157.52,78285.0,157.0137,157.0237,156.8543,156.9639,78285.0
2024-09-16 11:50:00,157.53,157.7,157.48,157.69,88809.0,156.9738,157.1432,156.924,157.1333,88809.0
2024-09-16 11:55:00,157.69,157.77,157.49,157.7,66813.0,157.1333,157.213,156.934,157.1432,66813.0
2024-09-16 12:00:00,157.71,157.87,157.65,157.71,116618.0,157.1532,157.3126,157.0934,157.1532,116618.0
2024-09-16 12:05:00,157.71,157.92,157.68,157.77,64950.0,157.1532,157.3625,157.1233,157.213,64950.0
2024-09-16 12:10:00,157.79,157.82,157.54,157.59,64963.0,157.2329,157.2628,156.9838,157.0336,64963.0
2024-09-16 12:15:00,157.59,157.64,157.4,157.47,73617.0,157.0336,157.0835,156.8443,156.9141,73617.0
2024-09-16 12:20:00,157.46,157.62,157.42,157.58,166400.0,156.9041,157.0635,156.8642,157.0237,166400.0
2024-09-16 12:25:00,157.57,157.88,157.56,157.88,82696.0,157.0137,157.3226,157.0037,157.3226,82696.0
2024-09-16 12:30:00,157.88,157.94,157.61,157.72,82216.0,157.3226,157.3824,157.0536,157.1632,82216.0
2024-09-16 12:35:00,157.72,157.9,157.7,157.84,76832.0,157.1632,157.3425,157.1432,157.2828,76832.0
2024-09-16 12:40:00,157.84,157.88,157.71,157.78,38292.0,157.2828,157.3226,157.1532,157.223,38292.0
2024-09-16 12:45:00,157.78,157.9,157.75,157.79,69483.0,157.223,157.3425,157.1931,157.2329,69483.0
2024-09-16 12:50:00,157.78,157.9,157.75,157.84,66923.0,157.223,157.3425,157.1931,157.2828,66923.0
2024-09-16 12:55:00,157.82,157.9,157.68,157.77,65514.0,157.2628,157.3425,157.1233,157.213,65514.0
2024-09-16 13:00:00,157.78,157.81,157.66,157.67,122454.0,157.223,157.2529,157.1034,157.1134,122454.0
2024-09-16 13:05:00,157.68,157.74,157.64,157.69,75773.0,157.1233,157.1831,157.0835,157.1333,75773.0
2024-09-16 13:10:00,157.69,157.75,157.62,157.7,45412.0,157.1333,157.1931,157.0635,157.1432,45412.0
2024-09-16 13:15:00,157.7,157.74,157.56,157.65,84590.0,157.1432,157.1831,157.0037,157.0934,84590.0
2024-09-16 13:20:00,157.65,157.66,157.5,157.62,57306.0,157.0934,157.1034,156.944,157.0635,57306.0
2024-09-16 13:25:00,157.62,157.78,157.48,157.69,93952.0,157.0635,157.223,156.924,157.1333,93952.0
2024-09-16 13:30:00,157.69,157.8,157.65,157.76,53049.0,157.1333,157.2429,157.0934,157.203,53049.0
2024-09-16 13:35:00,157.76,157.83,157.67,157.79,56898.0,157.203,157.2728,157.1134,157.2329,56898.0
2024-09-16 13:40:00,157.8,157.91,157.66,157.89,65797.0,157.2429,157.3525,157.1034,157.3326,65797.0
2024-09-16 13:45:00,157.88,158.06,157.88,157.91,84147.0,157.3226,157.502,157.3226,157.3525,84147.0
2024-09-16 13:50:00,157.92,157.96,157.83,157.9,63558.0,157.3625,157.4023,157.2728,157.3425,63558.0
2024-09-16 13:55:00,157.9,158.03,157.89,157.95,58573.0,157.3425,157.4721,157.3326,157.3924,58573.0
2024-09-16 14:00:00,157.96,158.07,157.88,157.95,59218.0,157.4023,157.5119,157.3226,157.3924,59218.0
2024-09-16 14:05:00,157.92,158.09,157.88,158.0,76009.0,157.3625,157.5319,157.3226,157.4422,76009.0
2024-09-16 14:10:00,158.0,158.08,157.99,158.02,47591.0,157.4422,157.5219,157.4322,157.4621,47591.0
2024-09-16 14:15:00,158.02,158.06,157.9,157.93,76137.0,157.4621,157.502,157.3425,157.3724,76137.0
2024-09-16 14:20:00,157.92,158.03,157.89,157.96,99141.0,157.3625,157.4721,157.3326,157.4023,99141.0
2024-09-16 14:25:00,157.96,157.99,157.87,157.94,49394.0,157.4023,157.4322,157.3126,157.3824,49394.0
2024-09-16 14:30:00,157.94,157.98,157.89,157.91,62792.0,157.3824,157.4223,157.3326,157.3525,62792.0
2024-09-16 14:35:00,157.91,157.94,157.77,157.8,53922.0,157.3525,157.3824,157.213,157.2429,53922.0
2024-09-16 14:40:00,157.81,157.81,157.61,157.62,60658.0,157.2529,157.2529,157.0536,157.0635,60658.0
2024-09-16 14:45:00,157.61,157.74,157.56,157.67,73993.0,157.0536,157.1831,157.0037,157.1134,73993.0
2024-09-16 14:50:00,157.67,157.7,157.52,157.63,89314.0,157.1134,157.1432,156.9639,157.0735,89314.0
2024-09-16 14:55:00,157.62,157.82,157.6,157.8,65695.0,157.0635,157.2628,157.0436,157.2429,65695.0
2024-09-16 15:00:00,157.79,157.81,157.68,157.74,80935.0,157.2329,157.2529,157.1233,157.1831,80935.0
2024-09-16 15:05:00,157.74,157.84,157.7,157.76,47586.0,157.1831,157.2828,157.1432,157.203,47586.0
2024-09-16 15:10:00,157.77,157.8,157.65,157.7,115710.0,157.213,157.2429,157.0934,157.1432,115710.0
2024-09-16 15:15:00,157.69,157.81,157.69,157.8,58750.0,157.1333,157.2529,157.1333,157.2429,58750.0
2024-09-16 15:20:00,157.8,157.8,157.66,157.7,42493.0,157.2429,157.2429,157.1034,157.1432,42493.0
2024-09-16 15:25:00,157.71,157.78,157.69,157.76,55746.0,157.1532,157.223,157.1333,157.203,55746.0
2024-09-16 15:30:00,157.76,157.84,157.72,157.81,81627.0,157.203,157.2828,157.1632,157.2529,81627.0
2024-09-16 15:35:00,157.81,157.86,157.66,157.85,99651.0,157.2529,157.3027,157.1034,157.2927,99651.0
2024-09-16 15:40:00,157.86,157.99,157.85,157.99,94081.0,157.3027,157.4322,157.2927,157.4322,94081.0
2024-09-16 15:45:00,157.99,158.01,157.88,157.91,132742.0,157.4322,157.4522,157.3226,157.3525,132742.0
2024-09-16 15:50:00,157.9,157.99,157.75,157.97,371649.0,157.3425,157.4322,157.1931,157.4123,371649.0
2024-09-16 15:55:00,157.99,158.17,157.87,158.06,760532.0,157.4322,157.6116,157.3126,157.502,760532.0
2024-09-17 09:30:00,159.02,159.46,158.61,159.0,761629.0,158.4586,158.897,158.05,158.4387,761629.0
2024-09-17 09:35:00,159.03,159.12,158.5,158.86,309187.0,158.4686,158.5582,157.9404,158.2992,309187.0
2024-09-17 09:40:00,158.86,159.8,158.86,159.65,325018.0,158.2992,159.2358,158.2992,159.0864,325018.0
2024-09-17 09:45:00,159.63,159.88,159.34,159.39,413541.0,159.0664,159.3156,158.7775,158.8273,413541.0
2024-09-17 09:50:00,159.37,159.74,159.21,159.53,312488.0,158.8074,159.176,158.6479,158.9668,312488.0
2024-09-17 09:55:00,159.53,159.93,159.47,159.69,253223.0,158.9668,159.3654,158.907,159.1262,253223.0
2024-09-17 10:00:00,159.72,159.74,159.46,159.7,124946.0,159.1561,159.176,158.897,159.1362,124946.0
2024-09-17 10:05:00,159.69,159.77,159.48,159.7,164352.0,159.1262,159.2059,158.917,159.1362,164352.0
2024-09-17 10:10:00,159.71,159.99,159.61,159.73,237058.0,159.1462,159.4252,159.0465,159.1661,237058.0
2024-09-17 10:15:00,159.72,159.92,159.67,159.77,235815.0,159.1561,159.3554,159.1063,159.2059,235815.0
2024-09-17 10:20:00,159.77,159.83,159.33,159.43,182211.0,159.2059,159.2657,158.7675,158.8671,182211.0
2024-09-17 10:25:00,159.44,159.72,159.37,159.55,103369.0,158.8771,159.1561,158.8074,158.9867,103369.0
2024-09-17 10:30:00,159.55,159.64,159.37,159.53,148585.0,158.9867,159.0764,158.8074,158.9668,148585.0
2024-09-17 10:35:00,159.53,159.91,159.42,159.9,150374.0,158.9668,159.3454,158.8572,159.3355,150374.0
2024-09-17 10:40:00,159.9,160.37,159.9,160.34,283806.0,159.3355,159.8038,159.3355,159.7739,283806.0
2024-09-17 10:45:00,160.36,160.55,160.18,160.3,296544.0,159.7939,159.9832,159.6145,159.7341,296544.0
2024-09-17 10:50:00,160.29,160.31,160.06,160.11,123436.0,159.7241,159.744,159.4949,159.5447,123436.0
2024-09-17 10:55:00,160.07,160.1,159.69,159.76,159773.0,159.5049,159.5348,159.1262,159.196,159773.0
2024-09-17 11:00:00,159.78,159.89,159.63,159.68,161181.0,159.2159,159.3255,159.0664,159.1163,161181.0
2024-09-17 11:05:00,159.68,159.73,159.57,159.64,109531.0,159.1163,159.1661,159.0066,159.0764,109531.0
2024-09-17 11:10:00,159.64,159.64,159.46,159.55,102781.0,159.0764,159.0764,158.897,158.9867,102781.0
2024-09-17 11:15:00,159.56,159.73,159.55,159.64,97144.0,158.9967,159.1661,158.9867,159.0764,97144.0
2024-09-17 11:20:00,159.62,159.63,159.29,159.49,93654.0,159.0565,159.0664,158.7276,158.9269,93654.0
2024-09-17 11:25:00,159.49,159.5,159.26,159.26,81118.0,158.9269,158.9369,158.6977,158.6977,81118.0
2024-09-17 11:30:00,159.26,159.28,159.02,159.06,94394.0,158.6977,158.7177,158.4586,158.4984,94394.0
2024-09-17 11:35:00,159.06,159.43,159.02,159.36,187894.0,158.4984,158.8671,158.4586,158.7974,187894.0
2024-09-17 11:40:00,159.37,159.61,159.35,159.57,82918.0,158.8074,159.0465,158.7874,159.0066,82918.0
2024-09-17 11:45:00,159.58,159.63,159.47,159.47,90459.0,159.0166,159.0664,158.907,158.907,90459.0
2024-09-17 11:50:00,159.47,159.61,159.47,159.53,87059.0,158.907,159.0465,158.907,158.9668,87059.0
2024-09-17 11:55:00,159.54,159.76,159.5,159.75,96738.0,158.9768,159.196,158.9369,159.186,96738.0
2024-09-17 12:00:00,159.75,159.78,159.54,159.57,97154.0,159.186,159.2159,158.9768,159.0066,97154.0
2024-09-17 12:05:00,159.56,159.68,159.47,159.52,295277.0,158.9967,159.1163,158.907,158.9568,295277.0
2024-09-17 12:10:00,159.53,159.54,159.33,159.4,202559.0,158.9668,158.9768,158.7675,158.8372,202559.0
2024-09-17 12:15:00,159.38,159.38,159.11,159.11,203618.0,158.8173,158.8173,158.5483,158.5483,203618.0
2024-09-17 12:20:00,159.12,159.13,158.62,158.86,162409.0,158.5582,158.5682,158.06,158.2992,162409.0
2024-09-17 12:25:00,158.85,159.04,158.7,159.02,206397.0,158.2892,158.4785,158.1397,158.4586,206397.0
2024-09-17 12:30:00,159.02,159.16,158.89,159.02,74162.0,158.4586,158.5981,158.329,158.4586,74162.0
2024-09-17 12:35:00,159.04,159.23,158.97,159.03,67559.0,158.4785,158.6678,158.4088,158.4686,67559.0
2024-09-17 12:40:00,159.03,159.06,158.75,158.78,105488.0,158.4686,158.4984,158.1895,158.2194,105488.0
2024-09-17 12:45:00,158.78,158.84,158.46,158.62,112473.0,158.2194,158.2792,157.9006,158.06,112473.0
2024-09-17 12:50:00,158.61,158.81,158.45,158.74,111079.0,158.05,158.2493,157.8906,158.1796,111079.0
2024-09-17 12:55:00,158.75,158.84,158.45,158.58,113034.0,158.1895,158.2792,157.8906,158.0201,113034.0
2024-09-17 13:00:00,158.58,158.68,158.46,158.5,118055.0,158.0201,158.1198,157.9006,157.9404,118055.0
2024-09-17 13:05:00,158.51,158.62,158.46,158.55,69079.0,157.9504,158.06,157.9006,157.9902,69079.0
2024-09-17 13:10:00,158.55,158.66,158.38,158.53,95133.0,157.9902,158.0999,157.8208,157.9703,95133.0
2024-09-17 13:15:00,158.54,158.68,158.48,158.65,93770.0,157.9803,158.1198,157.9205,158.0899,93770.0
2024-09-17 13:20:00,158.66,158.93,158.65,158.88,87598.0,158.0999,158.3689,158.0899,158.3191,87598.0
2024-09-17 13:25:00,158.87,158.97,158.76,158.93,54962.0,158.3091,158.4088,158.1995,158.3689,54962.0
2024-09-17 13:30:00,158.93,159.06,158.82,158.85,71766.0,158.3689,158.4984,158.2593,158.2892,71766.0
2024-09-17 13:35:00,158.87,158.97,158.84,158.87,61247.0,158.3091,158.4088,158.2792,158.3091,61247.0
2024-09-17 13:40:00,158.88,158.89,158.56,158.59,49979.0,158.3191,158.329,158.0002,158.0301,49979.0
2024-09-17 13:45:00,158.59,158.96,158.37,158.95,96577.0,158.0301,158.3988,157.8109,158.3888,96577.0
2024-09-17 13:50:00,158.94,159.21,158.92,159.16,88643.0,158.3789,158.6479,158.3589,158.5981,88643.0
2024-09-17 13:55:00,159.15,159.22,159.1,159.17,55170.0,158.5881,158.6579,158.5383,158.6081,55170.0
2024-09-17 14:00:00,159.17,159.28,159.13,159.19,51694.0,158.6081,158.7177,158.5682,158.628,51694.0
2024-09-17 14:05:00,159.22,159.27,159.13,159.24,48437.0,158.6579,158.7077,158.5682,158.6778,48437.0
2024-09-17 14:10:00,159.25,159.27,159.06,159.1,65785.0,158.6878,158.7077,158.4984,158.5383,65785.0
2024-09-17 14:15:00,159.11,159.21,159.09,159.14,69741.0,158.5483,158.6479,158.5283,158.5782,69741.0
2024-09-17 14:20:00,159.15,159.36,159.07,159.32,83496.0,158.5881,158.7974,158.5084,158.7575,83496.0
2024-09-17 14:25:00,159.31,159.33,159.05,159.15,61452.0,158.7476,158.7675,158.4885,158.5881,61452.0
2024-09-17 14:30:00,159.15,159.15,158.98,159.01,79974.0,158.5881,158.5881,158.4187,158.4486,79974.0
2024-09-17 14:35:00,159.01,159.06,158.98,159.04,45531.0,158.4486,158.4984,158.4187,158.4785,45531.0
2024-09-17 14:40:00,159.03,159.06,158.91,159.0,62239.0,158.4686,158.4984,158.349,158.4387,62239.0
2024-09-17 14:45:00,159.0,159.01,158.47,158.59,98567.0,158.4387,158.4486,157.9105,158.0301,98567.0
2024-09-17 14:50:00,158.59,158.69,158.48,158.59,82743.0,158.0301,158.1298,157.9205,158.0301,82743.0
2024-09-17 14:55:00,158.58,158.72,158.55,158.64,56838.0,158.0201,158.1596,157.9902,158.0799,56838.0
2024-09-17 15:00:00,158.64,158.81,158.62,158.65,64024.0,158.0799,158.2493,158.06,158.0899,64024.0
2024-09-17 15:05:00,158.64,158.74,158.59,158.71,77019.0,158.0799,158.1796,158.0301,158.1497,77019.0
2024-09-17 15:10:00,158.71,158.9,158.65,158.83,89864.0,158.1497,158.339,158.0899,158.2693,89864.0
2024-09-17 15:15:00,158.83,158.86,158.71,158.78,57518.0,158.2693,158.2992,158.1497,158.2194,57518.0
2024-09-17 15:20:00,158.78,158.81,158.55,158.58,95196.0,158.2194,158.2493,157.9902,158.0201,95196.0
2024-09-17 15:25:00,158.59,158.84,158.59,158.84,83776.0,158.0301,158.2792,158.0301,158.2792,83776.0
2024-09-17 15:30:00,158.82,159.01,158.81,158.98,101844.0,158.2593,158.4486,158.2493,158.4187,101844.0
2024-09-17 15:35:00,158.99,159.12,158.87,159.1,104457.0,158.4287,158.5582,158.3091,158.5383,104457.0
2024-09-17 15:40:00,159.11,159.15,158.95,159.0,122079.0,158.5483,158.5881,158.3888,158.4387,122079.0
2024-09-17 15:45:00,159.0,159.14,158.9,159.0,139471.0,158.4387,158.5782,158.339,158.4387,139471.0
2024-09-17 15:50:00,159.0,159.22,158.91,158.96,262608.0,158.4387,158.6579,158.349,158.3988,262608.0
2024-09-17 15:55:00,158.97,159.36,158.96,159.32,796578.0,158.4088,158.7974,158.3988,158.7575,796578.0
2024-09-18 09:30:00,159.81,160.22,159.1,159.46,714175.0,159.2458,159.6544,158.5383,158.897,714175.0
2024-09-18 09:35:00,159.5,159.75,159.23,159.69,237605.0,158.9369,159.186,158.6678,159.1262,237605.0
2024-09-18 09:40:00,159.7,159.99,159.62,159.85,180390.0,159.1362,159.4252,159.0565,159.2857,180390.0
2024-09-18 09:45:00,159.84,160.05,159.75,159.89,257339.0,159.2757,159.485,159.186,159.3255,257339.0
2024-09-18 09:50:00,159.88,160.22,159.7,160.12,361705.0,159.3156,159.6544,159.1362,159.5547,361705.0
2024-09-18 09:55:00,160.12,160.18,159.99,160.06,137766.0,159.5547,159.6145,159.4252,159.4949,137766.0
2024-09-18 10:00:00,160.07,160.07,159.65,159.91,185313.0,159.5049,159.5049,159.0864,159.3454,185313.0
2024-09-18 10:05:00,159.9,160.17,159.64,159.66,306380.0,159.3355,159.6045,159.0764,159.0963,306380.0
2024-09-18 10:10:00,159.66,159.7,159.4,159.67,227848.0,159.0963,159.1362,158.8372,159.1063,227848.0
2024-09-18 10:15:00,159.66,159.74,159.45,159.48,102602.0,159.0963,159.176,158.8871,158.917,102602.0
2024-09-18 10:20:00,159.45,159.59,159.28,159.41,141196.0,158.8871,159.0266,158.7177,158.8472,141196.0
2024-09-18 10:25:00,159.41,159.51,159.33,159.49,72472.0,158.8472,158.9469,158.7675,158.9269,72472.0
2024-09-18 10:30:00,159.5,159.5,159.34,159.45,104657.0,158.9369,158.9369,158.7775,158.8871,104657.0
2024-09-18 10:35:00,159.45,159.51,159.33,159.5,83672.0,158.8871,158.9469,158.7675,158.9369,83672.0
2024-09-18 10:40:00,159.5,159.55,159.44,159.47,200901.0,158.9369,158.9867,158.8771,158.907,200901.0
2024-09-18 10:45:00,159.48,159.73,159.46,159.55,190926.0,158.917,159.1661,158.897,158.9867,190926.0
2024-09-18 10:50:00,159.56,159.6,159.39,159.59,87067.0,158.9967,159.0365,158.8273,159.0266,87067.0
2024-09-18 10:55:00,159.59,159.62,159.48,159.59,81065.0,159.0266,159.0565,158.917,159.0266,81065.0
2024-09-18 11:00:00,159.59,159.73,159.56,159.62,117136.0,159.0266,159.1661,158.9967,159.0565,117136.0
2024-09-18 11:05:00,159.64,159.68,159.33,159.34,57980.0,159.0764,159.1163,158.7675,158.7775,57980.0
2024-09-18 11:10:00,159.34,159.34,159.17,159.29,82125.0,158.7775,158.7775,158.6081,158.7276,82125.0
2024-09-18 11:15:00,159.29,159.38,159.26,159.3,57512.0,158.7276,158.8173,158.6977,158.7376,57512.0
2024-09-18 11:20:00,159.29,159.29,159.04,159.11,97196.0,158.7276,158.7276,158.4785,158.5483,97196.0
2024-09-18 11:25:00,159.12,159.25,158.99,159.24,85586.0,158.5582,158.6878,158.4287,158.6778,85586.0
2024-09-18 11:30:00,159.23,159.23,159.0,159.04,46859.0,158.6678,158.6678,158.4387,158.4785,46859.0
2024-09-18 11:35:00,159.04,159.06,158.93,158.97,54842.0,158.4785,158.4984,158.3689,158.4088,54842.0
2024-09-18 11:40:00,158.97,159.03,158.87,158.92,60477.0,158.4088,158.4686,158.3091,158.3589,60477.0
2024-09-18 11:45:00,158.91,158.96,158.59,158.67,106592.0,158.349,158.3988,158.0301,158.1098,106592.0
2024-09-18 11:50:00,158.72,158.88,158.71,158.78,51782.0,158.1596,158.3191,158.1497,158.2194,51782.0
2024-09-18 11:55:00,158.78,158.82,158.73,158.8,45346.0,158.2194,158.2593,158.1696,158.2394,45346.0
2024-09-18 12:00:00,158.79,158.89,158.74,158.78,55358.0,158.2294,158.329,158.1796,158.2194,55358.0
2024-09-18 12:05:00,158.79,159.08,158.79,159.05,50785.0,158.2294,158.5184,158.2294,158.4885,50785.0
2024-09-18 12:10:00,159.05,159.17,159.03,159.17,95293.0,158.4885,158.6081,158.4686,158.6081,95293.0
2024-09-18 12:15:00,159.18,159.37,159.15,159.25,75023.0,158.618,158.8074,158.5881,158.6878,75023.0
2024-09-18 12:20:00,159.25,159.4,159.24,159.38,38990.0,158.6878,158.8372,158.6778,158.8173,38990.0
2024-09-18 12:25:00,159.37,159.54,159.35,159.36,105207.0,158.8074,158.9768,158.7874,158.7974,105207.0
2024-09-18 12:30:00,159.37,159.42,159.26,159.27,40677.0,158.8074,158.8572,158.6977,158.7077,40677.0
2024-09-18 12:35:00,159.27,159.39,159.17,159.17,47863.0,158.7077,158.8273,158.6081,158.6081,47863.0
2024-09-18 12:40:00,159.17,159.22,159.07,159.15,43071.0,158.6081,158.6579,158.5084,158.5881,43071.0
2024-09-18 12:45:00,159.15,159.2,159.08,159.15,39543.0,158.5881,158.638,158.5184,158.5881,39543.0
2024-09-18 12:50:00,159.13,159.31,159.13,159.25,136673.0,158.5682,158.7476,158.5682,158.6878,136673.0
2024-09-18 12:55:00,159.25,159.36,159.2,159.24,55142.0,158.6878,158.7974,158.638,158.6778,55142.0
2024-09-18 13:00:00,159.25,159.31,159.12,159.28,97300.0,158.6878,158.7476,158.5582,158.7177,97300.0
2024-09-18 13:05:00,159.28,159.31,159.2,159.24,56301.0,158.7177,158.7476,158.638,158.6778,56301.0
2024-09-18 13:10:00,159.24,159.35,159.23,159.26,87036.0,158.6778,158.7874,158.6678,158.6977,87036.0
2024-09-18 13:15:00,159.27,159.33,159.23,159.28,47587.0,158.7077,158.7675,158.6678,158.7177,47587.0
2024-09-18 13:20:00,159.28,159.32,159.15,159.21,38293.0,158.7177,158.7575,158.5881,158.6479,38293.0
2024-09-18 13:25:00,159.25,159.48,159.24,159.43,59448.0,158.6878,158.917,158.6778,158.8671,59448.0
2024-09-18 13:30:00,159.43,159.64,159.43,159.57,60912.0,158.8671,159.0764,158.8671,159.0066,60912.0
2024-09-18 13:35:00,159.58,159.65,159.24,159.31,140189.0,159.0166,159.0864,158.6778,158.7476,140189.0
2024-09-18 13:40:00,159.31,159.44,159.28,159.44,91119.0,158.7476,158.8771,158.7177,158.8771,91119.0
2024-09-18 13:45:00,159.44,159.52,159.38,159.38,58827.0,158.8771,158.9568,158.8173,158.8173,58827.0
2024-09-18 13:50:00,159.37,159.47,159.32,159.38,80373.0,158.8074,158.907,158.7575,158.8173,80373.0
2024-09-18 13:55:00,159.38,159.51,159.3,159.45,96764.0,158.8173,158.9469,158.7376,158.8871,96764.0
2024-09-18 14:00:00,159.41,160.49,159.03,159.32,839762.0,158.8472,159.9234,158.4686,158.7575,839762.0
2024-09-18 14:05:00,159.31,159.64,159.04,159.53,222583.0,158.7476,159.0764,158.4785,158.9668,222583.0
2024-09-18 14:10:00,159.54,159.59,158.88,159.34,244955.0,158.9768,159.0266,158.3191,158.7775,244955.0
2024-09-18 14:15:00,159.38,159.93,159.32,159.84,203417.0,158.8173,159.3654,158.7575,159.2757,203417.0
2024-09-18 14:20:00,159.78,159.98,159.46,159.59,135506.0,159.2159,159.4152,158.897,159.0266,135506.0
2024-09-18 14:25:00,159.59,159.76,159.24,159.55,159276.0,159.0266,159.196,158.6778,158.9867,159276.0
2024-09-18 14:30:00,159.55,159.91,159.52,159.73,205188.0,158.9867,159.3454,158.9568,159.1661,205188.0
2024-09-18 14:35:00,159.74,159.9,159.17,159.49,310539.0,159.176,159.3355,158.6081,158.9269,310539.0
2024-09-18 14:40:00,159.49,159.67,159.24,159.43,213309.0,158.9269,159.1063,158.6778,158.8671,213309.0
2024-09-18 14:45:00,159.41,160.08,159.41,159.81,252345.0,158.8472,159.5148,158.8472,159.2458,252345.0
2024-09-18 14:50:00,159.8,160.08,159.64,159.85,176919.0,159.2358,159.5148,159.0764,159.2857,176919.0
2024-09-18 14:55:00,159.84,160.01,159.42,159.47,149266.0,159.2757,159.4451,158.8572,158.907,149266.0
2024-09-18 15:00:00,159.43,159.67,159.19,159.62,355521.0,158.8671,159.1063,158.628,159.0565,355521.0
2024-09-18 15:05:00,159.56,159.56,159.07,159.34,222523.0,158.9967,158.9967,158.5084,158.7775,222523.0
2024-09-18 15:10:00,159.32,159.92,159.19,159.87,171860.0,158.7575,159.3554,158.628,159.3056,171860.0
2024-09-18 15:15:00,159.82,159.88,159.6,159.87,244382.0,159.2558,159.3156,159.0365,159.3056,244382.0
2024-09-18 15:20:00,159.85,160.0,159.25,159.97,176994.0,159.2857,159.4351,158.6878,159.4052,176994.0
2024-09-18 15:25:00,159.97,160.5,159.9,160.23,294972.0,159.4052,159.9334,159.3355,159.6643,294972.0
2024-09-18 15:30:00,160.24,160.43,159.78,159.85,188094.0,159.6743,159.8636,159.2159,159.2857,188094.0
2024-09-18 15:35:00,159.85,160.06,159.49,159.84,276819.0,159.2857,159.4949,158.9269,159.2757,276819.0
2024-09-18 15:40:00,159.83,159.97,159.53,159.7,249302.0,159.2657,159.4052,158.9668,159.1362,249302.0
2024-09-18 15:45:00,159.66,159.92,159.45,159.72,338890.0,159.0963,159.3554,158.8871,159.1561,338890.0
2024-09-18 15:50:00,159.72,160.01,159.5,159.63,420003.0,159.1561,159.4451,158.9369,159.0664,420003.0
2024-09-18 15:55:00,159.64,159.99,159.6,159.79,1079866.0,159.0764,159.4252,159.0365,159.2259,1079866.0
2024-09-19 09:30:00,163.7,163.79,162.64,162.99,1377680.0,163.1221,163.2117,162.0658,162.4146,1377680.0
2024-09-19 09:35:00,163.0,163.04,162.14,162.51,514715.0,162.4245,162.4644,161.5676,161.9363,514715.0
2024-09-19 09:40:00,162.52,162.9,162.37,162.43,334115.0,161.9462,162.3249,161.7968,161.8565,334115.0
2024-09-19 09:45:00,162.42,162.56,161.93,161.93,342704.0,161.8466,161.9861,161.3583,161.3583,342704.0
2024-09-19 09:50:00,161.92,161.94,161.53,161.8,348605.0,161.3483,161.3683,160.9597,161.2288,348605.0
2024-09-19 09:55:00,161.8,161.9,161.36,161.51,259209.0,161.2288,161.3284,160.7903,160.9398,259209.0
2024-09-19 10:00:00,161.55,161.93,161.34,161.91,324579.0,160.9797,161.3583,160.7704,161.3384,324579.0
2024-09-19 10:05:00,161.91,162.15,161.9,162.09,195442.0,161.3384,161.5775,161.3284,161.5177,195442.0
2024-09-19 10:10:00,162.09,162.43,162.0,162.43,202693.0,161.5177,161.8565,161.4281,161.8565,202693.0
2024-09-19 10:15:00,162.45,162.94,162.31,162.93,287552.0,161.8765,162.3647,161.737,162.3548,287552.0
2024-09-19 10:20:00,162.93,163.01,162.67,162.86,258317.0,162.3548,162.4345,162.0957,162.285,258317.0
2024-09-19 10:25:00,162.85,163.29,162.83,163.01,241839.0,162.2751,162.7135,162.2551,162.4345,241839.0
2024-09-19 10:30:00,163.03,163.34,162.91,163.32,193689.0,162.4544,162.7633,162.3349,162.7434,193689.0
2024-09-19 10:35:00,163.31,163.34,162.94,163.28,249178.0,162.7334,162.7633,162.3647,162.7035,249178.0
2024-09-19 10:40:00,163.26,163.35,162.92,163.1,251806.0,162.6836,162.7733,162.3448,162.5242,251806.0
2024-09-19 10:45:00,163.09,163.14,162.67,162.77,247806.0,162.5142,162.564,162.0957,162.1953,247806.0
2024-09-19 10:50:00,162.78,162.81,162.54,162.55,160242.0,162.2053,162.2352,161.9662,161.9761,160242.0
2024-09-19 10:55:00,162.52,162.53,162.15,162.19,256434.0,161.9462,161.9562,161.5775,161.6174,256434.0
2024-09-19 11:00:00,162.19,162.81,162.14,162.8,201019.0,161.6174,162.2352,161.5676,162.2252,201019.0
2024-09-19 11:05:00,162.81,162.86,162.42,162.53,196565.0,162.2352,162.285,161.8466,161.9562,196565.0
2024-09-19 11:10:00,162.53,162.8,162.49,162.69,194396.0,161.9562,162.2252,161.9163,162.1156,194396.0
2024-09-19 11:15:00,162.65,162.95,162.61,162.83,108780.0,162.0758,162.3747,162.0359,162.2551,108780.0
2024-09-19 11:20:00,162.84,163.11,162.84,163.09,153299.0,162.2651,162.5341,162.2651,162.5142,153299.0
2024-09-19 11:25:00,163.08,163.18,162.98,163.05,161813.0,162.5043,162.6039,162.4046,162.4744,161813.0
2024-09-19 11:30:00,163.05,163.11,162.83,162.92,114685.0,162.4744,162.5341,162.2551,162.3448,114685.0
2024-09-19 11:35:00,162.92,163.08,162.85,163.03,80307.0,162.3448,162.5043,162.2751,162.4544,80307.0
2024-09-19 11:40:00,163.04,163.24,162.88,162.94,123842.0,162.4644,162.6637,162.305,162.3647,123842.0
2024-09-19 11:45:00,162.94,163.22,162.93,163.18,112126.0,162.3647,162.6438,162.3548,162.6039,112126.0
2024-09-19 11:50:00,163.18,163.23,162.85,162.93,82301.0,162.6039,162.6537,162.2751,162.3548,82301.0
2024-09-19 11:55:00,162.93,162.99,162.81,162.82,86497.0,162.3548,162.4146,162.2352,162.2452,86497.0
2024-09-19 12:00:00,162.81,163.01,162.76,162.98,136947.0,162.2352,162.4345,162.1854,162.4046,136947.0
2024-09-19 12:05:00,162.99,163.05,162.91,162.96,89723.0,162.4146,162.4744,162.3349,162.3847,89723.0
2024-09-19 12:10:00,162.95,163.0,162.77,162.79,69220.0,162.3747,162.4245,162.1953,162.2153,69220.0
2024-09-19 12:15:00,162.77,162.93,162.71,162.91,48198.0,162.1953,162.3548,162.1356,162.3349,48198.0
2024-09-19 12:20:00,162.91,162.99,162.77,162.86,78769.0,162.3349,162.4146,162.1953,162.285,78769.0
2024-09-19 12:25:00,162.85,163.0,162.81,162.97,120185.0,162.2751,162.4245,162.2352,162.3946,120185.0
2024-09-19 12:30:00,162.97,162.99,162.84,162.89,75848.0,162.3946,162.4146,162.2651,162.3149,75848.0
2024-09-19 12:35:00,162.88,162.92,162.82,162.89,52090.0,162.305,162.3448,162.2452,162.3149,52090.0
2024-09-19 12:40:00,162.89,162.93,162.66,162.67,115630.0,162.3149,162.3548,162.0857,162.0957,115630.0
2024-09-19 12:45:00,162.67,162.82,162.63,162.67,83541.0,162.0957,162.2452,162.0558,162.0957,83541.0
2024-09-19 12:50:00,162.66,162.8,162.62,162.78,121628.0,162.0857,162.2252,162.0459,162.2053,121628.0
2024-09-19 12:55:00,162.77,162.82,162.73,162.73,123063.0,162.1953,162.2452,162.1555,162.1555,123063.0
2024-09-19 13:00:00,162.75,162.91,162.73,162.89,88439.0,162.1754,162.3349,162.1555,162.3149,88439.0
2024-09-19 13:05:00,162.9,162.96,162.79,162.86,89632.0,162.3249,162.3847,162.2153,162.285,89632.0
2024-09-19 13:10:00,162.86,162.92,162.73,162.89,73065.0,162.285,162.3448,162.1555,162.3149,73065.0
2024-09-19 13:15:00,162.92,163.01,162.88,162.97,62973.0,162.3448,162.4345,162.305,162.3946,62973.0
2024-09-19 13:20:00,162.97,163.02,162.88,162.92,68226.0,162.3946,162.4445,162.305,162.3448,68226.0
2024-09-19 13:25:00,162.93,163.0,162.84,162.92,40284.0,162.3548,162.4245,162.2651,162.3448,40284.0
2024-09-19 13:30:00,162.92,163.06,162.89,163.05,61155.0,162.3448,162.4843,162.3149,162.4744,61155.0
2024-09-19 13:35:00,163.05,163.15,163.0,163.07,95602.0,162.4744,162.574,162.4245,162.4943,95602.0
2024-09-19 13:40:00,163.07,163.19,163.06,163.19,67454.0,162.4943,162.6139,162.4843,162.6139,67454.0
2024-09-19 13:45:00,163.18,163.36,163.18,163.31,95046.0,162.6039,162.7833,162.6039,162.7334,95046.0
2024-09-19 13:50:00,163.29,163.36,163.21,163.33,87045.0,162.7135,162.7833,162.6338,162.7534,87045.0
2024-09-19 13:55:00,163.34,163.36,163.09,163.13,82929.0,162.7633,162.7833,162.5142,162.5541,82929.0
2024-09-19 14:00:00,163.14,163.16,163.02,163.15,78861.0,162.564,162.584,162.4445,162.574,78861.0
2024-09-19 14:05:00,163.14,163.15,162.99,163.02,88826.0,162.564,162.574,162.4146,162.4445,88826.0
2024-09-19 14:10:00,163.02,163.03,162.86,162.87,69140.0,162.4445,162.4544,162.285,162.295,69140.0
2024-09-19 14:15:00,162.86,162.9,162.65,162.76,134943.0,162.285,162.3249,162.0758,162.1854,134943.0
2024-09-19 14:20:00,162.77,162.81,162.66,162.74,95564.0,162.1953,162.2352,162.0857,162.1655,95564.0
2024-09-19 14:25:00,162.74,162.78,162.63,162.73,108685.0,162.1655,162.2053,162.0558,162.1555,108685.0
2024-09-19 14:30:00,162.72,162.76,162.61,162.62,80675.0,162.1455,162.1854,162.0359,162.0459,80675.0
2024-09-19 14:35:00,162.62,162.84,162.6,162.83,79078.0,162.0459,162.2651,162.0259,162.2551,79078.0
2024-09-19 14:40:00,162.83,162.99,162.81,162.81,96849.0,162.2551,162.4146,162.2352,162.2352,96849.0
2024-09-19 14:45:00,162.82,162.89,162.68,162.72,98906.0,162.2452,162.3149,162.1057,162.1455,98906.0
2024-09-19 14:50:00,162.72,162.88,162.68,162.86,82419.0,162.1455,162.305,162.1057,162.285,82419.0
2024-09-19 14:55:00,162.86,162.96,162.8,162.94,74248.0,162.285,162.3847,162.2252,162.3647,74248.0
2024-09-19 15:00:00,162.93,163.0,162.75,162.93,104921.0,162.3548,162.4245,162.1754,162.3548,104921.0
2024-09-19 15:05:00,162.92,162.93,162.78,162.83,79727.0,162.3448,162.3548,162.2053,162.2551,79727.0
2024-09-19 15:10:00,162.83,162.95,162.79,162.83,114990.0,162.2551,162.3747,162.2153,162.2551,114990.0
2024-09-19 15:15:00,162.82,162.93,162.7,162.76,83278.0,162.2452,162.3548,162.1256,162.1854,83278.0
2024-09-19 15:20:00,162.76,162.87,162.58,162.85,147696.0,162.1854,162.295,162.006,162.2751,147696.0
2024-09-19 15:25:00,162.84,162.85,162.57,162.74,114102.0,162.2651,162.2751,161.9961,162.1655,114102.0
2024-09-19 15:30:00,162.73,162.81,162.63,162.81,110784.0,162.1555,162.2352,162.0558,162.2352,110784.0
2024-09-19 15:35:00,162.81,162.89,162.71,162.82,126909.0,162.2352,162.3149,162.1356,162.2452,126909.0
2024-09-19 15:40:00,162.83,162.93,162.68,162.68,177178.0,162.2551,162.3548,162.1057,162.1057,177178.0
2024-09-19 15:45:00,162.68,162.84,162.63,162.71,175668.0,162.1057,162.2651,162.0558,162.1356,175668.0
2024-09-19 15:50:00,162.7,162.71,162.22,162.5,336176.0,162.1256,162.1356,161.6473,161.9263,336176.0
2024-09-19 15:55:00,162.49,162.51,162.07,162.14,1286746.0,161.9163,161.9363,161.4978,161.5676,1286746.0
2024-09-20 09:30:00,163.55,163.66,162.7,163.13,3815325.0,162.9726,163.0822,162.1256,162.5541,3815325.0
2024-09-20 09:35:00,163.14,163.33,162.78,162.8,294730.0,162.564,162.7534,162.2053,162.2252,294730.0
2024-09-20 09:40:00,162.77,163.1,162.64,163.0,171711.0,162.1953,162.5242,162.0658,162.4245,171711.0
2024-09-20 09:45:00,163.0,163.19,162.98,163.09,167687.0,162.4245,162.6139,162.4046,162.5142,167687.0
2024-09-20 09:50:00,163.1,163.32,162.89,163.03,161562.0,162.5242,162.7434,162.3149,162.4544,161562.0
2024-09-20 09:55:00,163.04,163.05,162.81,162.88,232751.0,162.4644,162.4744,162.2352,162.305,232751.0
2024-09-20 10:00:00,162.88,163.11,162.65,163.08,139308.0,162.305,162.5341,162.0758,162.5043,139308.0
2024-09-20 10:05:00,163.07,163.2,162.75,162.83,121019.0,162.4943,162.6238,162.1754,162.2551,121019.0
2024-09-20 10:10:00,162.84,162.91,162.6,162.61,157613.0,162.2651,162.3349,162.0259,162.0359,157613.0
2024-09-20 10:15:00,162.62,162.67,162.42,162.59,181200.0,162.0459,162.0957,161.8466,162.016,181200.0
2024-09-20 10:20:00,162.58,162.69,162.34,162.69,141615.0,162.006,162.1156,161.7669,162.1156,141615.0
2024-09-20 10:25:00,162.67,162.76,162.52,162.62,101920.0,162.0957,162.1854,161.9462,162.0459,101920.0
2024-09-20 10:30:00,162.63,162.73,162.43,162.55,111984.0,162.0558,162.1555,161.8565,161.9761,111984.0
2024-09-20 10:35:00,162.54,162.93,162.5,162.88,158877.0,161.9662,162.3548,161.9263,162.305,158877.0
2024-09-20 10:40:00,162.88,162.89,162.62,162.67,60662.0,162.305,162.3149,162.0459,162.0957,60662.0
2024-09-20 10:45:00,162.66,162.69,162.45,162.54,80512.0,162.0857,162.1156,161.8765,161.9662,80512.0
2024-09-20 10:50:00,162.52,162.62,162.26,162.27,107779.0,161.9462,162.0459,161.6871,161.6971,107779.0
2024-09-20 10:55:00,162.27,162.35,162.19,162.22,131485.0,161.6971,161.7768,161.6174,161.6473,131485.0
2024-09-20 11:00:00,162.22,162.31,162.12,162.28,137949.0,161.6473,161.737,161.5476,161.7071,137949.0
2024-09-20 11:05:00,162.28,162.5,162.26,162.5,98322.0,161.7071,161.9263,161.6871,161.9263,98322.0
2024-09-20 11:10:00,162.49,162.57,162.2,162.24,97723.0,161.9163,161.9961,161.6274,161.6672,97723.0
2024-09-20 11:15:00,162.26,162.27,162.06,162.25,99937.0,161.6871,161.6971,161.4879,161.6772,99937.0
2024-09-20 11:20:00,162.25,162.45,162.22,162.37,107242.0,161.6772,161.8765,161.6473,161.7968,107242.0
2024-09-20 11:25:00,162.37,162.46,162.29,162.29,80482.0,161.7968,161.8864,161.717,161.717,80482.0
2024-09-20 11:30:00,162.28,162.72,162.26,162.67,86655.0,161.7071,162.1455,161.6871,162.0957,86655.0
2024-09-20 11:35:00,162.68,162.79,162.56,162.77,82761.0,162.1057,162.2153,161.9861,162.1953,82761.0
2024-09-20 11:40:00,162.77,162.85,162.66,162.75,68843.0,162.1953,162.2751,162.0857,162.1754,68843.0
2024-09-20 11:45:00,162.78,162.78,162.58,162.61,47298.0,162.2053,162.2053,162.006,162.0359,47298.0
2024-09-20 11:50:00,162.61,162.64,162.47,162.53,55424.0,162.0359,162.0658,161.8964,161.9562,55424.0
2024-09-20 11:55:00,162.55,162.76,162.55,162.68,60880.0,161.9761,162.1854,161.9761,162.1057,60880.0
2024-09-20 12:00:00,162.67,162.8,162.66,162.71,51614.0,162.0957,162.2252,162.0857,162.1356,51614.0
2024-09-20 12:05:00,162.71,162.75,162.52,162.61,56301.0,162.1356,162.1754,161.9462,162.0359,56301.0
2024-09-20 12:10:00,162.61,162.74,162.56,162.7,56516.0,162.0359,162.1655,161.9861,162.1256,56516.0
2024-09-20 12:15:00,162.7,162.77,162.64,162.72,50212.0,162.1256,162.1953,162.0658,162.1455,50212.0
2024-09-20 12:20:00,162.72,162.87,162.58,162.84,72260.0,162.1455,162.295,162.006,162.2651,72260.0
2024-09-20 12:25:00,162.85,163.02,162.85,163.0,84137.0,162.2751,162.4445,162.2751,162.4245,84137.0
2024-09-20 12:30:00,163.0,163.04,162.84,162.9,94612.0,162.4245,162.4644,162.2651,162.3249,94612.0
2024-09-20 12:35:00,162.91,162.98,162.9,162.96,61534.0,162.3349,162.4046,162.3249,162.3847,61534.0
2024-09-20 12:40:00,162.96,163.05,162.9,163.02,52682.0,162.3847,162.4744,162.3249,162.4445,52682.0
2024-09-20 12:45:00,163.02,163.13,163.02,163.12,67437.0,162.4445,162.5541,162.4445,162.5441,67437.0
2024-09-20 12:50:00,163.12,163.18,163.08,163.08,72995.0,162.5441,162.6039,162.5043,162.5043,72995.0
2024-09-20 12:55:00,163.06,163.12,163.05,163.11,75528.0,162.4843,162.5441,162.4744,162.5341,75528.0
2024-09-20 13:00:00,163.11,163.21,163.04,163.05,86301.0,162.5341,162.6338,162.4644,162.4744,86301.0
2024-09-20 13:05:00,163.05,163.23,163.04,163.05,58894.0,162.4744,162.6537,162.4644,162.4744,58894.0
2024-09-20 13:10:00,163.06,163.06,162.5,162.97,342086.0,162.4843,162.4843,161.9263,162.3946,342086.0
2024-09-20 13:15:00,162.97,163.11,162.88,162.96,101886.0,162.3946,162.5341,162.305,162.3847,101886.0
2024-09-20 13:20:00,162.96,163.0,162.77,162.83,112789.0,162.3847,162.4245,162.1953,162.2551,112789.0
2024-09-20 13:25:00,162.84,163.0,162.84,162.99,43797.0,162.2651,162.4245,162.2651,162.4146,43797.0
2024-09-20 13:30:00,163.0,163.15,163.0,163.12,82158.0,162.4245,162.574,162.4245,162.5441,82158.0
2024-09-20 13:35:00,163.12,163.17,162.95,162.99,48630.0,162.5441,162.5939,162.3747,162.4146,48630.0
2024-09-20 13:40:00,162.99,163.0,162.8,162.81,45774.0,162.4146,162.4245,162.2252,162.2352,45774.0
2024-09-20 13:45:00,162.81,162.9,162.76,162.83,46751.0,162.2352,162.3249,162.1854,162.2551,46751.0
2024-09-20 13:50:00,162.83,162.84,162.66,162.74,42583.0,162.2551,162.2651,162.0857,162.1655,42583.0
2024-09-20 13:55:00,162.73,162.78,162.59,162.76,134421.0,162.1555,162.2053,162.016,162.1854,134421.0
2024-09-20 14:00:00,162.76,162.79,162.47,162.56,111788.0,162.1854,162.2153,161.8964,161.9861,111788.0
2024-09-20 14:05:00,162.56,162.61,162.47,162.59,111852.0,161.9861,162.0359,161.8964,162.016,111852.0
2024-09-20 14:10:00,162.58,162.7,162.4,162.54,87405.0,162.006,162.1256,161.8267,161.9662,87405.0
2024-09-20 14:15:00,162.55,162.64,162.54,162.59,100095.0,161.9761,162.0658,161.9662,162.016,100095.0
2024-09-20 14:20:00,162.59,162.6,162.49,162.5,107056.0,162.016,162.0259,161.9163,161.9263,107056.0
2024-09-20 14:25:00,162.52,162.61,162.47,162.57,68475.0,161.9462,162.0359,161.8964,161.9961,68475.0
2024-09-20 14:30:00,162.56,162.62,162.48,162.58,104105.0,161.9861,162.0459,161.9064,162.006,104105.0
2024-09-20 14:35:00,162.59,162.69,162.57,162.62,90391.0,162.016,162.1156,161.9961,162.0459,90391.0
2024-09-20 14:40:00,162.63,162.63,162.48,162.53,91880.0,162.0558,162.0558,161.9064,161.9562,91880.0
2024-09-20 14:45:00,162.53,162.63,162.5,162.59,73350.0,161.9562,162.0558,161.9263,162.016,73350.0
2024-09-20 14:50:00,162.59,162.77,162.57,162.75,93289.0,162.016,162.1953,161.9961,162.1754,93289.0
2024-09-20 14:55:00,162.74,162.86,162.72,162.72,113614.0,162.1655,162.285,162.1455,162.1455,113614.0
2024-09-20 15:00:00,162.72,162.81,162.67,162.76,55992.0,162.1455,162.2352,162.0957,162.1854,55992.0
2024-09-20 15:05:00,162.76,162.77,162.57,162.71,123168.0,162.1854,162.1953,161.9961,162.1356,123168.0
2024-09-20 15:10:00,162.72,162.78,162.61,162.68,139346.0,162.1455,162.2053,162.0359,162.1057,139346.0
2024-09-20 15:15:00,162.67,162.85,162.66,162.82,102386.0,162.0957,162.2751,162.0857,162.2452,102386.0
2024-09-20 15:20:00,162.81,162.99,162.62,162.7,129180.0,162.2352,162.4146,162.0459,162.1256,129180.0
2024-09-20 15:25:00,162.7,162.84,162.66,162.83,132019.0,162.1256,162.2651,162.0857,162.2551,132019.0
2024-09-20 15:30:00,162.83,162.86,162.73,162.84,106596.0,162.2551,162.285,162.1555,162.2651,106596.0
2024-09-20 15:35:00,162.84,163.09,162.77,162.99,153483.0,162.2651,162.5142,162.1953,162.4146,153483.0
2024-09-20 15:40:00,162.98,163.02,162.85,162.87,174781.0,162.4046,162.4445,162.2751,162.295,174781.0
2024-09-20 15:45:00,162.86,163.03,162.83,162.95,297687.0,162.285,162.4544,162.2551,162.3747,297687.0
2024-09-20 15:50:00,162.96,163.25,162.63,163.0,737321.0,162.3847,162.6737,162.0558,162.4245,737321.0
2024-09-20 15:55:00,162.98,163.73,162.97,163.55,2114629.0,162.4046,163.152,162.3946,162.9726,2114629.0
2024-09-23 09:30:00,164.28,165.49,163.86,164.05,1027530.0,163.7,164.9057,163.2815,163.4708,1027530.0
2024-09-23 09:35:00,164.07,164.4,163.93,164.11,175620.0,163.4908,163.8196,163.3513,163.5306,175620.0
2024-09-23 09:40:00,164.15,164.2,163.77,164.11,270971.0,163.5705,163.6203,163.1918,163.5306,270971.0
2024-09-23 09:45:00,164.09,164.67,163.72,164.67,267933.0,163.5107,164.0886,163.142,164.0886,267933.0
2024-09-23 09:50:00,164.67,164.67,164.1,164.26,132981.0,164.0886,164.0886,163.5207,163.6801,132981.0
2024-09-23 09:55:00,164.25,164.5,164.13,164.22,175976.0,163.6701,163.9192,163.5505,163.6402,175976.0
2024-09-23 10:00:00,164.22,164.45,164.12,164.33,184716.0,163.6402,163.8694,163.5406,163.7498,184716.0
2024-09-23 10:05:00,164.33,164.48,164.28,164.29,88460.0,163.7498,163.8993,163.7,163.71,88460.0
2024-09-23 10:10:00,164.31,164.33,164.15,164.17,106649.0,163.7299,163.7498,163.5705,163.5904,106649.0
2024-09-23 10:15:00,164.16,164.24,163.95,163.99,117281.0,163.5804,163.6602,163.3712,163.411,117281.0
2024-09-23 10:20:00,163.99,164.12,163.92,163.98,139174.0,163.411,163.5406,163.3413,163.4011,139174.0
2024-09-23 10:25:00,163.98,164.01,163.67,163.79,97922.0,163.4011,163.431,163.0922,163.2117,97922.0
2024-09-23 10:30:00,163.8,163.85,163.46,163.55,174268.0,163.2217,163.2715,162.8829,162.9726,174268.0
2024-09-23 10:35:00,163.54,163.85,163.39,163.71,188195.0,162.9626,163.2715,162.8132,163.132,188195.0
2024-09-23 10:40:00,163.71,164.01,163.69,163.99,306878.0,163.132,163.431,163.1121,163.411,306878.0
2024-09-23 10:45:00,164.0,164.11,163.89,163.96,111769.0,163.421,163.5306,163.3114,163.3811,111769.0
2024-09-23 10:50:00,163.97,164.05,163.8,163.97,200014.0,163.3911,163.4708,163.2217,163.3911,200014.0
2024-09-23 10:55:00,163.98,164.18,163.96,164.15,91290.0,163.4011,163.6004,163.3811,163.5705,91290.0
2024-09-23 11:00:00,164.13,164.19,164.02,164.08,228938.0,163.5505,163.6103,163.4409,163.5007,228938.0
2024-09-23 11:05:00,164.07,164.11,163.93,164.06,90154.0,163.4908,163.5306,163.3513,163.4808,90154.0
2024-09-23 11:10:00,164.06,164.06,163.87,163.97,118128.0,163.4808,163.4808,163.2915,163.3911,118128.0
2024-09-23 11:15:00,163.97,163.98,163.78,163.84,60610.0,163.3911,163.4011,163.2018,163.2616,60610.0
2024-09-23 11:20:00,163.84,164.07,163.82,164.06,59184.0,163.2616,163.4908,163.2416,163.4808,59184.0
2024-09-23 11:25:00,164.06,164.16,163.96,164.13,64066.0,163.4808,163.5804,163.3811,163.5505,64066.0
2024-09-23 11:30:00,164.13,164.22,164.04,164.08,80696.0,163.5505,163.6402,163.4609,163.5007,80696.0
2024-09-23 11:35:00,164.09,164.14,164.05,164.08,68502.0,163.5107,163.5605,163.4708,163.5007,68502.0
2024-09-23 11:40:00,164.08,164.08,163.83,163.88,80108.0,163.5007,163.5007,163.2516,163.3014,80108.0
2024-09-23 11:45:00,163.89,163.93,163.69,163.7,83435.0,163.3114,163.3513,163.1121,163.1221,83435.0
2024-09-23 11:50:00,163.7,163.82,163.66,163.82,143489.0,163.1221,163.2416,163.0822,163.2416,143489.0
2024-09-23 11:55:00,163.81,163.83,163.56,163.61,132691.0,163.2317,163.2516,162.9826,163.0324,132691.0
2024-09-23 12:00:00,163.6,163.6,163.4,163.45,120241.0,163.0224,163.0224,162.8231,162.8729,120241.0
2024-09-23 12:05:00,163.45,163.48,163.13,163.15,165470.0,162.8729,162.9028,162.5541,162.574,165470.0
2024-09-23 12:10:00,163.15,163.16,162.79,162.86,270985.0,162.574,162.584,162.2153,162.285,270985.0
2024-09-23 12:15:00,162.85,163.05,162.7,162.89,237196.0,162.2751,162.4744,162.1256,162.3149,237196.0
2024-09-23 12:20:00,162.89,163.04,162.86,163.02,110895.0,162.3149,162.4644,162.285,162.4445,110895.0
2024-09-23 12:25:00,163.02,163.06,162.83,162.88,121883.0,162.4445,162.4843,162.2551,162.305,121883.0
2024-09-23 12:30:00,162.89,162.98,162.83,162.92,66595.0,162.3149,162.4046,162.2551,162.3448,66595.0
2024-09-23 12:35:00,162.93,162.93,162.72,162.77,99189.0,162.3548,162.3548,162.1455,162.1953,99189.0
2024-09-23 12:40:00,162.8,163.0,162.79,162.86,73733.0,162.2252,162.4245,162.2153,162.285,73733.0
2024-09-23 12:45:00,162.87,162.89,162.73,162.86,117226.0,162.295,162.3149,162.1555,162.285,117226.0
2024-09-23 12:50:00,162.86,162.87,162.71,162.78,90820.0,162.285,162.295,162.1356,162.2053,90820.0
2024-09-23 12:55:00,162.78,162.78,162.64,162.65,156836.0,162.2053,162.2053,162.0658,162.0758,156836.0
2024-09-23 13:00:00,162.67,162.67,162.4,162.49,185148.0,162.0957,162.0957,161.8267,161.9163,185148.0
2024-09-23 13:05:00,162.46,162.53,162.41,162.49,99611.0,161.8864,161.9562,161.8366,161.9163,99611.0
2024-09-23 13:10:00,162.5,162.53,162.27,162.29,119588.0,161.9263,161.9562,161.6971,161.717,119588.0
2024-09-23 13:15:00,162.28,162.46,162.25,162.39,93886.0,161.7071,161.8864,161.6772,161.8167,93886.0
2024-09-23 13:20:00,162.37,162.51,162.3,162.31,117233.0,161.7968,161.9363,161.727,161.737,117233.0
2024-09-23 13:25:00,162.32,162.34,162.19,162.3,105252.0,161.7469,161.7669,161.6174,161.727,105252.0
2024-09-23 13:30:00,162.3,162.6,162.29,162.55,97631.0,161.727,162.0259,161.717,161.9761,97631.0
2024-09-23 13:35:00,162.55,162.59,162.34,162.49,89697.0,161.9761,162.016,161.7669,161.9163,89697.0
2024-09-23 13:40:00,162.49,162.58,162.46,162.52,75562.0,161.9163,162.006,161.8864,161.9462,75562.0
2024-09-23 13:45:00,162.54,162.7,162.53,162.62,78406.0,161.9662,162.1256,161.9562,162.0459,78406.0
2024-09-23 13:50:00,162.63,162.88,162.62,162.86,106212.0,162.0558,162.305,162.0459,162.285,106212.0
2024-09-23 13:55:00,162.89,162.94,162.8,162.83,68529.0,162.3149,162.3647,162.2252,162.2551,68529.0
2024-09-23 14:00:00,162.82,162.95,162.82,162.87,38059.0,162.2452,162.3747,162.2452,162.295,38059.0
2024-09-23 14:05:00,162.87,162.96,162.82,162.87,81959.0,162.295,162.3847,162.2452,162.295,81959.0
2024-09-23 14:10:00,162.88,162.89,162.7,162.71,48924.0,162.305,162.3149,162.1256,162.1356,48924.0
2024-09-23 14:15:00,162.7,162.75,162.6,162.6,75127.0,162.1256,162.1754,162.0259,162.0259,75127.0
2024-09-23 14:20:00,162.61,162.78,162.55,162.7,54197.0,162.0359,162.2053,161.9761,162.1256,54197.0
2024-09-23 14:25:00,162.7,162.71,162.53,162.59,45968.0,162.1256,162.1356,161.9562,162.016,45968.0
2024-09-23 14:30:00,162.59,162.64,162.53,162.56,62893.0,162.016,162.0658,161.9562,161.9861,62893.0
2024-09-23 14:35:00,162.56,162.62,162.53,162.55,44140.0,161.9861,162.0459,161.9562,161.9761,44140.0
2024-09-23 14:40:00,162.55,162.61,162.52,162.58,51492.0,161.9761,162.0359,161.9462,162.006,51492.0
2024-09-23 14:45:00,162.57,162.7,162.52,162.69,224892.0,161.9961,162.1256,161.9462,162.1156,224892.0
2024-09-23 14:50:00,162.7,162.74,162.66,162.71,54422.0,162.1256,162.1655,162.0857,162.1356,54422.0
2024-09-23 14:55:00,162.72,162.76,162.67,162.72,49468.0,162.1455,162.1854,162.0957,162.1455,49468.0
2024-09-23 15:00:00,162.72,162.82,162.69,162.78,65879.0,162.1455,162.2452,162.1156,162.2053,65879.0
2024-09-23 15:05:00,162.78,162.83,162.63,162.66,63812.0,162.2053,162.2551,162.0558,162.0857,63812.0
2024-09-23 15:10:00,162.66,162.68,162.55,162.61,77828.0,162.0857,162.1057,161.9761,162.0359,77828.0
2024-09-23 15:15:00,162.61,162.76,162.54,162.74,119751.0,162.0359,162.1854,161.9662,162.1655,119751.0
2024-09-23 15:20:00,162.75,162.76,162.55,162.56,90746.0,162.1754,162.1854,161.9761,161.9861,90746.0
2024-09-23 15:25:00,162.56,162.63,162.48,162.52,69926.0,161.9861,162.0558,161.9064,161.9462,69926.0
2024-09-23 15:30:00,162.52,162.52,162.33,162.37,128150.0,161.9462,161.9462,161.7569,161.7968,128150.0
2024-09-23 15:35:00,162.37,162.42,162.24,162.42,167501.0,161.7968,161.8466,161.6672,161.8466,167501.0
2024-09-23 15:40:00,162.42,162.44,162.28,162.32,97712.0,161.8466,161.8665,161.7071,161.7469,97712.0
2024-09-23 15:45:00,162.31,162.37,162.26,162.34,148128.0,161.737,161.7968,161.6871,161.7669,148128.0
2024-09-23 15:50:00,162.33,162.34,161.84,161.92,459684.0,161.7569,161.7669,161.2686,161.3483,459684.0
2024-09-23 15:55:00,161.91,161.91,161.67,161.83,818981.0,161.3384,161.3384,161.0992,161.2587,818981.0
2024-09-24 09:30:00,163.03,163.09,161.9,162.13,714528.0,162.4544,162.5142,161.3284,161.5576,714528.0
2024-09-24 09:35:00,162.12,162.47,161.99,162.31,177851.0,161.5476,161.8964,161.4181,161.737,177851.0
2024-09-24 09:40:00,162.32,162.34,162.09,162.12,158009.0,161.7469,161.7669,161.5177,161.5476,158009.0
2024-09-24 09:45:00,162.1,162.23,161.79,161.89,208013.0,161.5277,161.6573,161.2188,161.3185,208013.0
2024-09-24 09:50:00,161.87,162.18,161.33,161.46,304429.0,161.2985,161.6074,160.7604,160.89,304429.0
2024-09-24 09:55:00,161.46,161.77,161.32,161.37,202829.0,160.89,161.1989,160.7505,160.8003,202829.0
2024-09-24 10:00:00,161.35,161.4,160.69,160.87,345418.0,160.7804,160.8302,160.1227,160.3021,345418.0
2024-09-24 10:05:00,160.87,161.29,160.8,161.26,207951.0,160.3021,160.7206,160.2323,160.6907,207951.0
2024-09-24 10:10:00,161.24,161.75,161.17,161.5,205181.0,160.6708,161.179,160.601,160.9298,205181.0
2024-09-24 10:15:00,161.5,161.64,161.4,161.46,203858.0,160.9298,161.0693,160.8302,160.89,203858.0
2024-09-24 10:20:00,161.45,161.6,161.32,161.56,198710.0,160.88,161.0295,160.7505,160.9896,198710.0
2024-09-24 10:25:00,161.54,161.59,161.39,161.47,208822.0,160.9697,161.0195,160.8202,160.8999,208822.0
2024-09-24 10:30:00,161.48,161.59,161.35,161.42,205082.0,160.9099,161.0195,160.7804,160.8501,205082.0
2024-09-24 10:35:00,161.43,161.52,161.35,161.44,189925.0,160.8601,160.9498,160.7804,160.87,189925.0
2024-09-24 10:40:00,161.44,161.65,161.28,161.55,130237.0,160.87,161.0793,160.7106,160.9797,130237.0
2024-09-24 10:45:00,161.53,161.85,161.53,161.84,188313.0,160.9597,161.2786,160.9597,161.2686,188313.0
2024-09-24 10:50:00,161.85,162.43,161.84,162.41,191204.0,161.2786,161.8565,161.2686,161.8366,191204.0
2024-09-24 10:55:00,162.41,162.71,162.38,162.66,317178.0,161.8366,162.1356,161.8067,162.0857,317178.0
2024-09-24 11:00:00,162.67,162.77,162.59,162.77,188212.0,162.0957,162.1953,162.016,162.1953,188212.0
2024-09-24 11:05:00,162.77,162.82,162.65,162.65,94486.0,162.1953,162.2452,162.0758,162.0758,94486.0
2024-09-24 11:10:00,162.65,162.74,162.49,162.55,158274.0,162.0758,162.1655,161.9163,161.9761,158274.0
2024-09-24 11:15:00,162.56,162.56,162.28,162.45,94831.0,161.9861,161.9861,161.7071,161.8765,94831.0
2024-09-24 11:20:00,162.48,162.5,162.36,162.41,77153.0,161.9064,161.9263,161.7868,161.8366,77153.0
2024-09-24 11:25:00,162.42,162.55,162.35,162.44,64899.0,161.8466,161.9761,161.7768,161.8665,64899.0
2024-09-24 11:30:00,162.44,162.56,162.36,162.44,67287.0,161.8665,161.9861,161.7868,161.8665,67287.0
2024-09-24 11:35:00,162.44,162.53,162.33,162.5,53889.0,161.8665,161.9562,161.7569,161.9263,53889.0
2024-09-24 11:40:00,162.5,162.68,162.44,162.66,76780.0,161.9263,162.1057,161.8665,162.0857,76780.0
2024-09-24 11:45:00,162.65,162.74,162.6,162.63,83174.0,162.0758,162.1655,162.0259,162.0558,83174.0
2024-09-24 11:50:00,162.64,162.92,162.6,162.89,119344.0,162.0658,162.3448,162.0259,162.3149,119344.0
2024-09-24 11:55:00,162.89,162.96,162.84,162.95,98645.0,162.3149,162.3847,162.2651,162.3747,98645.0
2024-09-24 12:00:00,162.95,163.19,162.95,163.04,128335.0,162.3747,162.6139,162.3747,162.4644,128335.0
2024-09-24 12:05:00,163.05,163.06,162.92,163.0,82417.0,162.4744,162.4843,162.3448,162.4245,82417.0
2024-09-24 12:10:00,163.0,163.14,162.92,163.13,71253.0,162.4245,162.564,162.3448,162.5541,71253.0
2024-09-24 12:15:00,163.14,163.22,163.06,163.1,72513.0,162.564,162.6438,162.4843,162.5242,72513.0
2024-09-24 12:20:00,163.11,163.17,162.92,163.0,46727.0,162.5341,162.5939,162.3448,162.4245,46727.0
2024-09-24 12:25:00,163.0,163.03,162.9,163.0,59337.0,162.4245,162.4544,162.3249,162.4245,59337.0
2024-09-24 12:30:00,162.99,163.08,162.94,162.97,54776.0,162.4146,162.5043,162.3647,162.3946,54776.0
2024-09-24 12:35:00,162.97,163.02,162.94,162.99,44707.0,162.3946,162.4445,162.3647,162.4146,44707.0
2024-09-24 12:40:00,163.0,163.0,162.88,162.97,56365.0,162.4245,162.4245,162.305,162.3946,56365.0
2024-09-24 12:45:00,162.97,163.04,162.91,162.93,47091.0,162.3946,162.4644,162.3349,162.3548,47091.0
2024-09-24 12:50:00,162.93,162.93,162.65,162.67,61764.0,162.3548,162.3548,162.0758,162.0957,61764.0
2024-09-24 12:55:00,162.67,162.67,162.52,162.53,49335.0,162.0957,162.0957,161.9462,161.9562,49335.0
2024-09-24 13:00:00,162.53,162.6,162.44,162.45,83779.0,161.9562,162.0259,161.8665,161.8765,83779.0
2024-09-24 13:05:00,162.45,162.53,162.34,162.34,87636.0,161.8765,161.9562,161.7669,161.7669,87636.0
2024-09-24 13:10:00,162.34,162.42,162.26,162.38,103967.0,161.7669,161.8466,161.6871,161.8067,103967.0
2024-09-24 13:15:00,162.37,162.51,162.33,162.51,61119.0,161.7968,161.9363,161.7569,161.9363,61119.0
2024-09-24 13:20:00,162.5,162.51,162.28,162.37,52792.0,161.9263,161.9363,161.7071,161.7968,52792.0
2024-09-24 13:25:00,162.38,162.41,162.28,162.28,55670.0,161.8067,161.8366,161.7071,161.7071,55670.0
2024-09-24 13:30:00,162.28,162.42,162.27,162.38,47444.0,161.7071,161.8466,161.6971,161.8067,47444.0
2024-09-24 13:35:00,162.38,162.42,162.27,162.33,40881.0,161.8067,161.8466,161.6971,161.7569,40881.0
2024-09-24 13:40:00,162.33,162.36,162.25,162.27,49161.0,161.7569,161.7868,161.6772,161.6971,49161.0
2024-09-24 13:45:00,162.27,162.28,162.07,162.14,98485.0,161.6971,161.7071,161.4978,161.5676,98485.0
2024-09-24 13:50:00,162.13,162.23,162.09,162.18,55489.0,161.5576,161.6573,161.5177,161.6074,55489.0
2024-09-24 13:55:00,162.18,162.18,162.06,162.07,72522.0,161.6074,161.6074,161.4879,161.4978,72522.0
2024-09-24 14:00:00,162.07,162.18,162.02,162.12,44332.0,161.4978,161.6074,161.448,161.5476,44332.0
2024-09-24 14:05:00,162.11,162.18,162.08,162.12,36641.0,161.5377,161.6074,161.5078,161.5476,36641.0
2024-09-24 14:10:00,162.11,162.15,161.95,162.15,101523.0,161.5377,161.5775,161.3782,161.5775,101523.0
2024-09-24 14:15:00,162.16,162.2,162.08,162.15,78198.0,161.5875,161.6274,161.5078,161.5775,78198.0
2024-09-24 14:20:00,162.15,162.16,162.02,162.08,59706.0,161.5775,161.5875,161.448,161.5078,59706.0
2024-09-24 14:25:00,162.07,162.16,162.02,162.14,55084.0,161.4978,161.5875,161.448,161.5676,55084.0
2024-09-24 14:30:00,162.14,162.36,161.92,162.32,123039.0,161.5676,161.7868,161.3483,161.7469,123039.0
2024-09-24 14:35:00,162.33,162.39,162.3,162.39,114051.0,161.7569,161.8167,161.727,161.8167,114051.0
2024-09-24 14:40:00,162.39,162.39,162.27,162.38,56514.0,161.8167,161.8167,161.6971,161.8067,56514.0
2024-09-24 14:45:00,162.37,162.38,162.27,162.31,79927.0,161.7968,161.8067,161.6971,161.737,79927.0
2024-09-24 14:50:00,162.31,162.44,162.28,162.44,82635.0,161.737,161.8665,161.7071,161.8665,82635.0
2024-09-24 14:55:00,162.43,162.46,162.28,162.34,83689.0,161.8565,161.8864,161.7071,161.7669,83689.0
2024-09-24 15:00:00,162.33,162.44,162.3,162.31,78415.0,161.7569,161.8665,161.727,161.737,78415.0
2024-09-24 15:05:00,162.31,162.46,162.29,162.45,92819.0,161.737,161.8864,161.717,161.8765,92819.0
2024-09-24 15:10:00,162.45,162.57,162.35,162.54,111089.0,161.8765,161.9961,161.7768,161.9662,111089.0
2024-09-24 15:15:00,162.54,162.8,162.54,162.77,81683.0,161.9662,162.2252,161.9662,162.1953,81683.0
2024-09-24 15:20:00,162.77,162.79,162.61,162.69,147436.0,162.1953,162.2153,162.0359,162.1156,147436.0
2024-09-24 15:25:00,162.68,162.69,162.55,162.6,87604.0,162.1057,162.1156,161.9761,162.0259,87604.0
2024-09-24 15:30:00,162.59,162.62,162.49,162.62,69499.0,162.016,162.0459,161.9163,162.0459,69499.0
2024-09-24 15:35:00,162.62,162.71,162.57,162.67,84277.0,162.0459,162.1356,161.9961,162.0957,84277.0
2024-09-24 15:40:00,162.68,162.68,162.49,162.5,107197.0,162.1057,162.1057,161.9163,161.9263,107197.0
2024-09-24 15:45:00,162.5,162.58,162.49,162.52,127648.0,161.9263,162.006,161.9163,161.9462,127648.0
2024-09-24 15:50:00,162.51,162.51,162.14,162.17,365030.0,161.9363,161.9363,161.5676,161.5975,365030.0
2024-09-24 15:55:00,162.18,162.37,162.05,162.31,1234680.0,161.6074,161.7968,161.4779,161.737,1234680.0
2024-09-25 09:30:00,161.47,162.29,161.4,162.08,733702.0,160.8999,161.717,160.8302,161.5078,733702.0
2024-09-25 09:35:00,162.06,162.19,161.75,161.81,162310.0,161.4879,161.6174,161.179,161.2387,162310.0
2024-09-25 09:40:00,161.8,162.1,161.71,162.07,188456.0,161.2288,161.5277,161.1391,161.4978,188456.0
2024-09-25 09:45:00,162.07,162.19,161.92,162.16,251154.0,161.4978,161.6174,161.3483,161.5875,251154.0
2024-09-25 09:50:00,162.16,162.25,161.99,162.07,96804.0,161.5875,161.6772,161.4181,161.4978,96804.0
2024-09-25 09:55:00,162.08,162.47,162.07,162.46,149497.0,161.5078,161.8964,161.4978,161.8864,149497.0
2024-09-25 10:00:00,162.47,162.65,162.33,162.39,127673.0,161.8964,162.0758,161.7569,161.8167,127673.0
2024-09-25 10:05:00,162.39,162.69,162.36,162.65,170114.0,161.8167,162.1156,161.7868,162.0758,170114.0
2024-09-25 10:10:00,162.65,162.72,162.49,162.64,298654.0,162.0758,162.1455,161.9163,162.0658,298654.0
2024-09-25 10:15:00,162.65,162.78,162.65,162.76,188798.0,162.0758,162.2053,162.0758,162.1854,188798.0
2024-09-25 10:20:00,162.76,162.81,162.64,162.66,147671.0,162.1854,162.2352,162.0658,162.0857,147671.0
2024-09-25 10:25:00,162.66,162.67,162.4,162.42,145326.0,162.0857,162.0957,161.8267,161.8466,145326.0
2024-09-25 10:30:00,162.4,162.69,162.29,162.67,142292.0,161.8267,162.1156,161.717,162.0957,142292.0
2024-09-25 10:35:00,162.7,162.73,162.52,162.55,91363.0,162.1256,162.1555,161.9462,161.9761,91363.0
2024-09-25 10:40:00,162.55,162.58,162.45,162.54,287343.0,161.9761,162.006,161.8765,161.9662,287343.0
2024-09-25 10:45:00,162.54,162.6,162.4,162.47,101396.0,161.9662,162.0259,161.8267,161.8964,101396.0
2024-09-25 10:50:00,162.46,162.52,162.32,162.36,83652.0,161.8864,161.9462,161.7469,161.7868,83652.0
2024-09-25 10:55:00,162.38,162.45,162.37,162.43,58506.0,161.8067,161.8765,161.7968,161.8565,58506.0
2024-09-25 11:00:00,162.42,162.61,162.38,162.55,231172.0,161.8466,162.0359,161.8067,161.9761,231172.0
2024-09-25 11:05:00,162.55,162.65,162.49,162.61,90770.0,161.9761,162.0758,161.9163,162.0359,90770.0
2024-09-25 11:10:00,162.59,162.61,162.44,162.49,97067.0,162.016,162.0359,161.8665,161.9163,97067.0
2024-09-25 11:15:00,162.5,162.59,162.41,162.55,173463.0,161.9263,162.016,161.8366,161.9761,173463.0
2024-09-25 11:20:00,162.54,162.55,162.41,162.42,78474.0,161.9662,161.9761,161.8366,161.8466,78474.0
2024-09-25 11:25:00,162.43,162.48,162.41,162.45,80898.0,161.8565,161.9064,161.8366,161.8765,80898.0
2024-09-25 11:30:00,162.45,162.51,162.42,162.49,85095.0,161.8765,161.9363,161.8466,161.9163,85095.0
2024-09-25 11:35:00,162.5,162.56,162.45,162.47,266700.0,161.9263,161.9861,161.8765,161.8964,266700.0
2024-09-25 11:40:00,162.49,162.5,162.35,162.39,75450.0,161.9163,161.9263,161.7768,161.8167,75450.0
2024-09-25 11:45:00,162.4,162.41,162.13,162.2,117126.0,161.8267,161.8366,161.5576,161.6274,117126.0
2024-09-25 11:50:00,162.2,162.2,161.82,161.89,193045.0,161.6274,161.6274,161.2487,161.3185,193045.0
2024-09-25 11:55:00,161.89,161.96,161.7,161.89,181189.0,161.3185,161.3882,161.1291,161.3185,181189.0
2024-09-25 12:00:00,161.87,161.93,161.72,161.75,175167.0,161.2985,161.3583,161.1491,161.179,175167.0
2024-09-25 12:05:00,161.75,161.76,161.52,161.68,110841.0,161.179,161.1889,160.9498,161.1092,110841.0
2024-09-25 12:10:00,161.69,161.69,161.56,161.64,163399.0,161.1192,161.1192,160.9896,161.0693,163399.0
2024-09-25 12:15:00,161.64,161.78,161.63,161.7,92202.0,161.0693,161.2088,161.0594,161.1291,92202.0
2024-09-25 12:20:00,161.7,161.75,161.65,161.69,108694.0,161.1291,161.179,161.0793,161.1192,108694.0
2024-09-25 12:25:00,161.7,161.76,161.67,161.75,77254.0,161.1291,161.1889,161.0992,161.179,77254.0
2024-09-25 12:30:00,161.74,161.79,161.66,161.74,90364.0,161.169,161.2188,161.0893,161.169,90364.0
2024-09-25 12:35:00,161.73,161.74,161.58,161.58,68143.0,161.159,161.169,161.0096,161.0096,68143.0
2024-09-25 12:40:00,161.6,161.65,161.46,161.49,156503.0,161.0295,161.0793,160.89,160.9199,156503.0
2024-09-25 12:45:00,161.5,161.5,161.34,161.45,191744.0,160.9298,160.9298,160.7704,160.88,191744.0
2024-09-25 12:50:00,161.44,161.56,161.42,161.51,201490.0,160.87,160.9896,160.8501,160.9398,201490.0
2024-09-25 12:55:00,161.52,161.6,161.47,161.57,129213.0,160.9498,161.0295,160.8999,160.9996,129213.0
2024-09-25 13:00:00,161.58,161.83,161.34,161.79,240277.0,161.0096,161.2587,160.7704,161.2188,240277.0
2024-09-25 13:05:00,161.78,161.95,161.73,161.92,89560.0,161.2088,161.3782,161.159,161.3483,89560.0
2024-09-25 13:10:00,161.91,161.91,161.78,161.79,56037.0,161.3384,161.3384,161.2088,161.2188,56037.0
2024-09-25 13:15:00,161.79,161.87,161.75,161.84,75402.0,161.2188,161.2985,161.179,161.2686,75402.0
2024-09-25 13:20:00,161.82,161.94,161.8,161.86,74261.0,161.2487,161.3683,161.2288,161.2886,74261.0
2024-09-25 13:25:00,161.87,162.06,161.87,161.99,66822.0,161.2985,161.4879,161.2985,161.4181,66822.0
2024-09-25 13:30:00,161.97,162.05,161.92,161.95,67153.0,161.3982,161.4779,161.3483,161.3782,67153.0
2024-09-25 13:35:00,161.95,162.0,161.83,161.89,99435.0,161.3782,161.4281,161.2587,161.3185,99435.0
2024-09-25 13:40:00,161.88,161.97,161.85,161.91,74300.0,161.3085,161.3982,161.2786,161.3384,74300.0
2024-09-25 13:45:00,161.9,161.92,161.81,161.92,57050.0,161.3284,161.3483,161.2387,161.3483,57050.0
2024-09-25 13:50:00,161.92,162.1,161.88,162.1,152085.0,161.3483,161.5277,161.3085,161.5277,152085.0
2024-09-25 13:55:00,162.1,162.24,162.07,162.16,229828.0,161.5277,161.6672,161.4978,161.5875,229828.0
2024-09-25 14:00:00,162.16,162.2,162.02,162.04,81504.0,161.5875,161.6274,161.448,161.4679,81504.0
2024-09-25 14:05:00,162.02,162.05,161.89,161.92,98349.0,161.448,161.4779,161.3185,161.3483,98349.0
2024-09-25 14:10:00,161.93,161.94,161.79,161.82,58192.0,161.3583,161.3683,161.2188,161.2487,58192.0
2024-09-25 14:15:00,161.83,161.88,161.72,161.82,94880.0,161.2587,161.3085,161.1491,161.2487,94880.0
2024-09-25 14:20:00,161.83,161.88,161.77,161.82,73195.0,161.2587,161.3085,161.1989,161.2487,73195.0
2024-09-25 14:25:00,161.81,161.83,161.73,161.79,54481.0,161.2387,161.2587,161.159,161.2188,54481.0
2024-09-25 14:30:00,161.8,161.81,161.65,161.69,115995.0,161.2288,161.2387,161.0793,161.1192,115995.0
2024-09-25 14:35:00,161.69,161.73,161.57,161.62,91961.0,161.1192,161.159,160.9996,161.0494,91961.0
2024-09-25 14:40:00,161.64,161.64,161.53,161.63,80909.0,161.0693,161.0693,160.9597,161.0594,80909.0
2024-09-25 14:45:00,161.64,161.88,161.64,161.86,66298.0,161.0693,161.3085,161.0693,161.2886,66298.0
2024-09-25 14:50:00,161.88,161.93,161.83,161.9,38170.0,161.3085,161.3583,161.2587,161.3284,38170.0
2024-09-25 14:55:00,161.91,161.91,161.68,161.78,54456.0,161.3384,161.3384,161.1092,161.2088,54456.0
2024-09-25 15:00:00,161.78,161.85,161.76,161.81,68482.0,161.2088,161.2786,161.1889,161.2387,68482.0
2024-09-25 15:05:00,161.81,161.82,161.65,161.68,59566.0,161.2387,161.2487,161.0793,161.1092,59566.0
2024-09-25 15:10:00,161.68,161.71,161.53,161.54,91251.0,161.1092,161.1391,160.9597,160.9697,91251.0
2024-09-25 15:15:00,161.55,161.61,161.52,161.59,60777.0,160.9797,161.0394,160.9498,161.0195,60777.0
2024-09-25 15:20:00,161.59,161.63,161.55,161.59,112332.0,161.0195,161.0594,160.9797,161.0195,112332.0
2024-09-25 15:25:00,161.6,161.61,161.54,161.58,96236.0,161.0295,161.0394,160.9697,161.0096,96236.0
2024-09-25 15:30:00,161.57,161.58,161.42,161.43,158072.0,160.9996,161.0096,160.8501,160.8601,158072.0
2024-09-25 15:35:00,161.43,161.61,161.37,161.44,351613.0,160.8601,161.0394,160.8003,160.87,351613.0
2024-09-25 15:40:00,161.44,161.48,161.37,161.41,165386.0,160.87,160.9099,160.8003,160.8402,165386.0
2024-09-25 15:45:00,161.41,161.54,161.38,161.44,140207.0,160.8402,160.9697,160.8103,160.87,140207.0
2024-09-25 15:50:00,161.46,161.73,161.46,161.47,250560.0,160.89,161.159,160.89,160.8999,250560.0
2024-09-25 15:55:00,161.47,161.53,161.3,161.5,555791.0,160.8999,160.9597,160.7305,160.9298,555791.0
2024-09-26 09:30:00,163.64,164.08,163.15,163.28,942855.0,163.0623,163.5007,162.574,162.7035,942855.0
2024-09-26 09:35:00,163.28,163.49,163.06,163.21,305903.0,162.7035,162.9128,162.4843,162.6338,305903.0
2024-09-26 09:40:00,163.22,163.78,163.04,163.6,394781.0,162.6438,163.2018,162.4644,163.0224,394781.0
2024-09-26 09:45:00,163.6,163.66,163.35,163.52,206222.0,163.0224,163.0822,162.7733,162.9427,206222.0
2024-09-26 09:50:00,163.52,163.74,163.4,163.51,245562.0,162.9427,163.1619,162.8231,162.9327,245562.0
2024-09-26 09:55:00,163.52,163.65,163.4,163.65,240125.0,162.9427,163.0722,162.8231,163.0722,240125.0
2024-09-26 10:00:00,163.63,163.65,163.1,163.4,166495.0,163.0523,163.0722,162.5242,162.8231,166495.0
2024-09-26 10:05:00,163.41,163.45,163.24,163.39,119219.0,162.8331,162.8729,162.6637,162.8132,119219.0
2024-09-26 10:10:00,163.4,163.45,163.25,163.33,142314.0,162.8231,162.8729,162.6737,162.7534,142314.0
2024-09-26 10:15:00,163.33,163.45,163.24,163.27,228174.0,162.7534,162.8729,162.6637,162.6936,228174.0
2024-09-26 10:20:00,163.27,163.51,163.26,163.45,159474.0,162.6936,162.9327,162.6836,162.8729,159474.0
2024-09-26 10:25:00,163.44,163.49,163.19,163.24,175551.0,162.863,162.9128,162.6139,162.6637,175551.0
2024-09-26 10:30:00,163.25,163.28,163.01,163.17,246695.0,162.6737,162.7035,162.4345,162.5939,246695.0
2024-09-26 10:35:00,163.17,163.36,163.1,163.34,145274.0,162.5939,162.7833,162.5242,162.7633,145274.0
2024-09-26 10:40:00,163.36,163.36,163.07,163.14,103644.0,162.7833,162.7833,162.4943,162.564,103644.0
2024-09-26 10:45:00,163.16,163.25,162.87,162.98,142313.0,162.584,162.6737,162.295,162.4046,142313.0
2024-09-26 10:50:00,163.0,163.07,162.72,162.86,265029.0,162.4245,162.4943,162.1455,162.285,265029.0
2024-09-26 10:55:00,162.85,162.9,162.67,162.73,155180.0,162.2751,162.3249,162.0957,162.1555,155180.0
2024-09-26 11:00:00,162.73,162.77,162.55,162.75,137424.0,162.1555,162.1953,161.9761,162.1754,137424.0
2024-09-26 11:05:00,162.75,162.94,162.72,162.83,145623.0,162.1754,162.3647,162.1455,162.2551,145623.0
2024-09-26 11:10:00,162.84,162.95,162.66,162.67,129789.0,162.2651,162.3747,162.0857,162.0957,129789.0
2024-09-26 11:15:00,162.67,162.72,162.41,162.41,79952.0,162.0957,162.1455,161.8366,161.8366,79952.0
2024-09-26 11:20:00,162.4,162.54,162.34,162.46,91648.0,161.8267,161.9662,161.7669,161.8864,91648.0
2024-09-26 11:25:00,162.47,162.79,162.4,162.77,170886.0,161.8964,162.2153,161.8267,162.1953,170886.0
2024-09-26 11:30:00,162.75,162.87,162.65,162.75,91195.0,162.1754,162.295,162.0758,162.1754,91195.0
2024-09-26 11:35:00,162.75,163.06,162.75,162.99,130513.0,162.1754,162.4843,162.1754,162.4146,130513.0
2024-09-26 11:40:00,163.01,163.06,162.86,163.05,108508.0,162.4345,162.4843,162.285,162.4744,108508.0
2024-09-26 11:45:00,163.05,163.13,162.94,163.05,100433.0,162.4744,162.5541,162.3647,162.4744,100433.0
2024-09-26 11:50:00,163.05,163.26,163.05,163.21,102147.0,162.4744,162.6836,162.4744,162.6338,102147.0
2024-09-26 11:55:00,163.21,163.26,163.13,163.21,78750.0,162.6338,162.6836,162.5541,162.6338,78750.0
2024-09-26 12:00:00,163.2,163.21,163.0,163.03,88566.0,162.6238,162.6338,162.4245,162.4544,88566.0
2024-09-26 12:05:00,163.04,163.21,162.96,163.16,55994.0,162.4644,162.6338,162.3847,162.584,55994.0
2024-09-26 12:10:00,163.14,163.21,163.02,163.06,63312.0,162.564,162.6338,162.4445,162.4843,63312.0
2024-09-26 12:15:00,163.06,163.12,162.92,162.94,65770.0,162.4843,162.5441,162.3448,162.3647,65770.0
2024-09-26 12:20:00,162.94,163.06,162.91,162.98,82798.0,162.3647,162.4843,162.3349,162.4046,82798.0
2024-09-26 12:25:00,162.99,163.14,162.9,162.91,46254.0,162.4146,162.564,162.3249,162.3349,46254.0
2024-09-26 12:30:00,162.91,163.06,162.88,162.96,32412.0,162.3349,162.4843,162.305,162.3847,32412.0
2024-09-26 12:35:00,162.96,163.02,162.92,162.96,33200.0,162.3847,162.4445,162.3448,162.3847,33200.0
2024-09-26 12:40:00,162.96,162.96,162.7,162.91,67586.0,162.3847,162.3847,162.1256,162.3349,67586.0
2024-09-26 12:45:00,162.91,162.92,162.74,162.83,37970.0,162.3349,162.3448,162.1655,162.2551,37970.0
2024-09-26 12:50:00,162.83,162.92,162.79,162.81,56099.0,162.2551,162.3448,162.2153,162.2352,56099.0
2024-09-26 12:55:00,162.81,162.83,162.67,162.72,46153.0,162.2352,162.2551,162.0957,162.1455,46153.0
2024-09-26 13:00:00,162.71,162.73,162.6,162.72,59098.0,162.1356,162.1555,162.0259,162.1455,59098.0
2024-09-26 13:05:00,162.72,162.75,162.55,162.56,62097.0,162.1455,162.1754,161.9761,161.9861,62097.0
2024-09-26 13:10:00,162.57,162.75,162.57,162.61,77121.0,161.9961,162.1754,161.9961,162.0359,77121.0
2024-09-26 13:15:00,162.59,162.67,162.38,162.44,110760.0,162.016,162.0957,161.8067,161.8665,110760.0
2024-09-26 13:20:00,162.42,162.54,162.36,162.37,71134.0,161.8466,161.9662,161.7868,161.7968,71134.0
2024-09-26 13:25:00,162.37,162.4,162.28,162.38,134413.0,161.7968,161.8267,161.7071,161.8067,134413.0
2024-09-26 13:30:00,162.39,162.52,162.36,162.47,60512.0,161.8167,161.9462,161.7868,161.8964,60512.0
2024-09-26 13:35:00,162.46,162.51,162.36,162.49,73018.0,161.8864,161.9363,161.7868,161.9163,73018.0
2024-09-26 13:40:00,162.48,162.55,162.41,162.49,143326.0,161.9064,161.9761,161.8366,161.9163,143326.0
2024-09-26 13:45:00,162.49,162.63,162.47,162.57,69533.0,161.9163,162.0558,161.8964,161.9961,69533.0
2024-09-26 13:50:00,162.56,162.66,162.53,162.62,69839.0,161.9861,162.0857,161.9562,162.0459,69839.0
2024-09-26 13:55:00,162.62,162.64,162.49,162.54,65952.0,162.0459,162.0658,161.9163,161.9662,65952.0
2024-09-26 14:00:00,162.54,162.57,162.44,162.47,62944.0,161.9662,161.9961,161.8665,161.8964,62944.0
2024-09-26 14:05:00,162.46,162.5,162.33,162.49,63429.0,161.8864,161.9263,161.7569,161.9163,63429.0
2024-09-26 14:10:00,162.49,162.68,162.48,162.68,65230.0,161.9163,162.1057,161.9064,162.1057,65230.0
2024-09-26 14:15:00,162.68,162.98,162.68,162.83,126596.0,162.1057,162.4046,162.1057,162.2551,126596.0
2024-09-26 14:20:00,162.83,162.86,162.75,162.86,35034.0,162.2551,162.285,162.1754,162.285,35034.0
2024-09-26 14:25:00,162.86,162.86,162.76,162.81,38880.0,162.285,162.285,162.1854,162.2352,38880.0
2024-09-26 14:30:00,162.8,162.85,162.68,162.69,47926.0,162.2252,162.2751,162.1057,162.1156,47926.0
2024-09-26 14:35:00,162.7,162.73,162.64,162.69,63605.0,162.1256,162.1555,162.0658,162.1156,63605.0
2024-09-26 14:40:00,162.68,162.69,162.6,162.61,42015.0,162.1057,162.1156,162.0259,162.0359,42015.0
2024-09-26 14:45:00,162.61,162.69,162.58,162.64,47701.0,162.0359,162.1156,162.006,162.0658,47701.0
2024-09-26 14:50:00,162.64,162.7,162.58,162.65,44404.0,162.0658,162.1256,162.006,162.0758,44404.0
2024-09-26 14:55:00,162.65,162.68,162.59,162.61,59977.0,162.0758,162.1057,162.016,162.0359,59977.0
2024-09-26 15:00:00,162.6,162.62,162.45,162.46,67599.0,162.0259,162.0459,161.8765,161.8864,67599.0
2024-09-26 15:05:00,162.45,162.54,162.38,162.47,113978.0,161.8765,161.9662,161.8067,161.8964,113978.0
2024-09-26 15:10:00,162.49,162.84,162.47,162.83,102636.0,161.9163,162.2651,161.8964,162.2551,102636.0
2024-09-26 15:15:00,162.83,162.89,162.77,162.86,75161.0,162.2551,162.3149,162.1953,162.285,75161.0
2024-09-26 15:20:00,162.85,162.93,162.8,162.84,67525.0,162.2751,162.3548,162.2252,162.2651,67525.0
2024-09-26 15:25:00,162.85,162.91,162.73,162.79,104412.0,162.2751,162.3349,162.1555,162.2153,104412.0
2024-09-26 15:30:00,162.79,162.9,162.69,162.89,132729.0,162.2153,162.3249,162.1156,162.3149,132729.0
2024-09-26 15:35:00,162.89,162.97,162.84,162.9,135475.0,162.3149,162.3946,162.2651,162.3249,135475.0
2024-09-26 15:40:00,162.9,163.01,162.83,162.83,141613.0,162.3249,162.4345,162.2551,162.2551,141613.0
2024-09-26 15:45:00,162.84,162.91,162.76,162.91,184777.0,162.2651,162.3349,162.1854,162.3349,184777.0
2024-09-26 15:50:00,162.9,162.9,162.61,162.71,297023.0,162.3249,162.3249,162.0359,162.1356,297023.0
2024-09-26 15:55:00,162.71,162.84,162.56,162.73,822760.0,162.1356,162.2651,161.9861,162.1555,822760.0
2024-09-27 09:30:00,162.86,163.59,162.75,163.56,547626.0,162.285,163.0125,162.1754,162.9826,547626.0
2024-09-27 09:35:00,163.57,163.57,162.69,162.76,194700.0,162.9925,162.9925,162.1156,162.1854,194700.0
2024-09-27 09:40:00,162.76,163.18,162.62,163.13,189234.0,162.1854,162.6039,162.0459,162.5541,189234.0
2024-09-27 09:45:00,163.12,163.78,163.12,163.78,213137.0,162.5441,163.2018,162.5441,163.2018,213137.0
2024-09-27 09:50:00,163.78,163.9,163.53,163.76,215284.0,163.2018,163.3214,162.9527,163.1819,215284.0
2024-09-27 09:55:00,163.77,163.97,163.58,163.96,211670.0,163.1918,163.3911,163.0025,163.3811,211670.0
2024-09-27 10:00:00,163.98,164.66,163.96,164.42,343859.0,163.4011,164.0787,163.3811,163.8395,343859.0
2024-09-27 10:05:00,164.42,164.54,164.22,164.37,162790.0,163.8395,163.9591,163.6402,163.7897,162790.0
2024-09-27 10:10:00,164.34,164.55,164.33,164.48,127699.0,163.7598,163.9691,163.7498,163.8993,127699.0
2024-09-27 10:15:00,164.45,164.47,164.16,164.38,185025.0,163.8694,163.8893,163.5804,163.7997,185025.0
2024-09-27 10:20:00,164.37,164.94,164.36,164.93,201800.0,163.7897,164.3577,163.7797,164.3477,201800.0
2024-09-27 10:25:00,164.93,165.27,164.89,165.26,331649.0,164.3477,164.6865,164.3079,164.6766,331649.0
2024-09-27 10:30:00,165.27,165.37,164.99,165.2,247653.0,164.6865,164.7862,164.4075,164.6168,247653.0
2024-09-27 10:35:00,165.21,165.6,165.19,165.57,273050.0,164.6267,165.0154,164.6068,164.9855,273050.0
2024-09-27 10:40:00,165.56,165.7,165.43,165.45,214561.0,164.9755,165.115,164.846,164.8659,214561.0
2024-09-27 10:45:00,165.46,165.58,165.28,165.42,218282.0,164.8759,164.9954,164.6965,164.836,218282.0
2024-09-27 10:50:00,165.41,165.55,165.31,165.55,150483.0,164.826,164.9655,164.7264,164.9655,150483.0
2024-09-27 10:55:00,165.55,165.64,165.19,165.24,154022.0,164.9655,165.0552,164.6068,164.6566,154022.0
2024-09-27 11:00:00,165.22,165.38,165.16,165.34,180464.0,164.6367,164.7961,164.5769,164.7563,180464.0
2024-09-27 11:05:00,165.34,165.36,164.89,164.89,164237.0,164.7563,164.7762,164.3079,164.3079,164237.0
2024-09-27 11:10:00,164.91,164.93,164.64,164.67,168988.0,164.3278,164.3477,164.0587,164.0886,168988.0
2024-09-27 11:15:00,164.68,164.75,164.6,164.64,91507.0,164.0986,164.1684,164.0189,164.0587,91507.0
2024-09-27 11:20:00,164.65,164.67,164.43,164.56,110116.0,164.0687,164.0886,163.8495,163.979,110116.0
2024-09-27 11:25:00,164.57,164.68,164.55,164.65,64613.0,163.989,164.0986,163.9691,164.0687,64613.0
2024-09-27 11:30:00,164.66,164.66,164.25,164.25,97708.0,164.0787,164.0787,163.6701,163.6701,97708.0
2024-09-27 11:35:00,164.25,164.3,164.1,164.11,117982.0,163.6701,163.7199,163.5207,163.5306,117982.0
2024-09-27 11:40:00,164.1,164.45,164.04,164.39,103510.0,163.5207,163.8694,163.4609,163.8096,103510.0
2024-09-27 11:45:00,164.4,164.42,164.01,164.06,112837.0,163.8196,163.8395,163.431,163.4808,112837.0
2024-09-27 11:50:00,164.06,164.1,163.87,164.01,110388.0,163.4808,163.5207,163.2915,163.431,110388.0
2024-09-27 11:55:00,164.01,164.09,163.88,164.03,53826.0,163.431,163.5107,163.3014,163.4509,53826.0
2024-09-27 12:00:00,164.04,164.22,163.95,164.21,74388.0,163.4609,163.6402,163.3712,163.6303,74388.0
2024-09-27 12:05:00,164.21,164.31,164.1,164.17,75414.0,163.6303,163.7299,163.5207,163.5904,75414.0
2024-09-27 12:10:00,164.16,164.27,164.08,164.15,71621.0,163.5804,163.6901,163.5007,163.5705,71621.0
2024-09-27 12:15:00,164.13,164.36,164.11,164.22,78481.0,163.5505,163.7797,163.5306,163.6402,78481.0
2024-09-27 12:20:00,164.22,164.29,164.15,164.27,53478.0,163.6402,163.71,163.5705,163.6901,53478.0
2024-09-27 12:25:00,164.28,164.39,164.25,164.34,46419.0,163.7,163.8096,163.6701,163.7598,46419.0
2024-09-27 12:30:00,164.35,164.42,164.24,164.38,52749.0,163.7698,163.8395,163.6602,163.7997,52749.0
2024-09-27 12:35:00,164.39,164.5,164.38,164.41,64894.0,163.8096,163.9192,163.7997,163.8296,64894.0
2024-09-27 12:40:00,164.41,164.54,164.38,164.45,85510.0,163.8296,163.9591,163.7997,163.8694,85510.0
2024-09-27 12:45:00,164.45,164.54,164.37,164.43,78440.0,163.8694,163.9591,163.7897,163.8495,78440.0
2024-09-27 12:50:00,164.43,164.46,164.18,164.19,71882.0,163.8495,163.8794,163.6004,163.6103,71882.0
2024-09-27 12:55:00,164.19,164.37,164.18,164.36,47958.0,163.6103,163.7897,163.6004,163.7797,47958.0
2024-09-27 13:00:00,164.36,164.63,164.35,164.54,66463.0,163.7797,164.0488,163.7698,163.9591,66463.0
2024-09-27 13:05:00,164.53,164.55,164.38,164.42,52399.0,163.9491,163.9691,163.7997,163.8395,52399.0
2024-09-27 13:10:00,164.42,164.51,164.38,164.42,34133.0,163.8395,163.9292,163.7997,163.8395,34133.0
2024-09-27 13:15:00,164.43,164.51,164.38,164.4,79954.0,163.8495,163.9292,163.7997,163.8196,79954.0
2024-09-27 13:20:00,164.39,164.5,164.38,164.46,75006.0,163.8096,163.9192,163.7997,163.8794,75006.0
2024-09-27 13:25:00,164.45,164.47,164.37,164.38,36222.0,163.8694,163.8893,163.7897,163.7997,36222.0
2024-09-27 13:30:00,164.39,164.47,164.32,164.42,34873.0,163.8096,163.8893,163.7399,163.8395,34873.0
2024-09-27 13:35:00,164.42,164.44,164.26,164.28,44281.0,163.8395,163.8595,163.6801,163.7,44281.0
2024-09-27 13:40:00,164.27,164.39,164.27,164.38,72553.0,163.6901,163.8096,163.6901,163.7997,72553.0
2024-09-27 13:45:00,164.36,164.43,164.3,164.31,54240.0,163.7797,163.8495,163.7199,163.7299,54240.0
2024-09-27 13:50:00,164.3,164.56,164.29,164.5,121321.0,163.7199,163.979,163.71,163.9192,121321.0
2024-09-27 13:55:00,164.49,164.61,164.42,164.6,96875.0,163.9093,164.0289,163.8395,164.0189,96875.0
2024-09-27 14:00:00,164.59,164.74,164.44,164.45,68105.0,164.0089,164.1584,163.8595,163.8694,68105.0
2024-09-27 14:05:00,164.44,164.46,164.28,164.31,47750.0,163.8595,163.8794,163.7,163.7299,47750.0
2024-09-27 14:10:00,164.31,164.31,164.18,164.23,119996.0,163.7299,163.7299,163.6004,163.6502,119996.0
2024-09-27 14:15:00,164.24,164.28,164.12,164.15,76185.0,163.6602,163.7,163.5406,163.5705,76185.0
2024-09-27 14:20:00,164.16,164.25,164.14,164.17,48818.0,163.5804,163.6701,163.5605,163.5904,48818.0
2024-09-27 14:25:00,164.15,164.21,164.01,164.03,81086.0,163.5705,163.6303,163.431,163.4509,81086.0
2024-09-27 14:30:00,164.04,164.05,163.76,163.96,107289.0,163.4609,163.4708,163.1819,163.3811,107289.0
2024-09-27 14:35:00,163.96,163.97,163.77,163.89,82513.0,163.3811,163.3911,163.1918,163.3114,82513.0
2024-09-27 14:40:00,163.91,163.91,163.73,163.81,109133.0,163.3313,163.3313,163.152,163.2317,109133.0
2024-09-27 14:45:00,163.81,164.01,163.8,163.97,60912.0,163.2317,163.431,163.2217,163.3911,60912.0
2024-09-27 14:50:00,163.97,164.11,163.95,164.06,68254.0,163.3911,163.5306,163.3712,163.4808,68254.0
2024-09-27 14:55:00,164.05,164.24,164.02,164.15,82991.0,163.4708,163.6602,163.4409,163.5705,82991.0
2024-09-27 15:00:00,164.15,164.17,164.07,164.16,57674.0,163.5705,163.5904,163.4908,163.5804,57674.0
2024-09-27 15:05:00,164.16,164.34,164.14,164.33,78003.0,163.5804,163.7598,163.5605,163.7498,78003.0
2024-09-27 15:10:00,164.33,164.4,164.27,164.38,108194.0,163.7498,163.8196,163.6901,163.7997,108194.0
2024-09-27 15:15:00,164.37,164.48,164.35,164.36,116785.0,163.7897,163.8993,163.7698,163.7797,116785.0
2024-09-27 15:20:00,164.37,164.42,164.2,164.22,111179.0,163.7897,163.8395,163.6203,163.6402,111179.0
2024-09-27 15:25:00,164.22,164.25,164.07,164.21,92213.0,163.6402,163.6701,163.4908,163.6303,92213.0
2024-09-27 15:30:00,164.21,164.26,164.15,164.19,75265.0,163.6303,163.6801,163.5705,163.6103,75265.0
2024-09-27 15:35:00,164.18,164.18,164.06,164.1,88944.0,163.6004,163.6004,163.4808,163.5207,88944.0
2024-09-27 15:40:00,164.09,164.12,163.9,163.92,185444.0,163.5107,163.5406,163.3214,163.3413,185444.0
2024-09-27 15:45:00,163.92,164.04,163.89,163.97,127281.0,163.3413,163.4609,163.3114,163.3911,127281.0
2024-09-27 15:50:00,163.97,164.16,163.72,163.93,260106.0,163.3911,163.5804,163.142,163.3513,260106.0
2024-09-27 15:55:00,163.94,164.09,163.76,163.92,913551.0,163.3612,163.5107,163.1819,163.3413,913551.0
2024-09-30 09:30:00,163.32,165.2,163.26,164.88,678982.0,162.7434,164.6168,162.6836,164.2979,678982.0
2024-09-30 09:35:00,164.86,164.94,164.49,164.58,189792.0,164.278,164.3577,163.9093,163.999,189792.0
2024-09-30 09:40:00,164.58,164.58,164.1,164.27,136322.0,163.999,163.999,163.5207,163.6901,136322.0
2024-09-30 09:45:00,164.29,164.65,164.15,164.46,174889.0,163.71,164.0687,163.5705,163.8794,174889.0
2024-09-30 09:50:00,164.46,164.79,164.36,164.58,148837.0,163.8794,164.2082,163.7797,163.999,148837.0
2024-09-30 09:55:00,164.59,164.85,164.48,164.75,134981.0,164.0089,164.268,163.8993,164.1684,134981.0
2024-09-30 10:00:00,164.73,164.75,164.38,164.61,123280.0,164.1484,164.1684,163.7997,164.0289,123280.0
2024-09-30 10:05:00,164.61,164.62,163.95,164.15,199396.0,164.0289,164.0388,163.3712,163.5705,199396.0
2024-09-30 10:10:00,164.14,164.37,164.1,164.18,71526.0,163.5605,163.7897,163.5207,163.6004,71526.0
2024-09-30 10:15:00,164.19,164.31,164.14,164.18,79077.0,163.6103,163.7299,163.5605,163.6004,79077.0
2024-09-30 10:20:00,164.17,164.3,164.03,164.08,136914.0,163.5904,163.7199,163.4509,163.5007,136914.0
2024-09-30 10:25:00,164.08,164.38,163.89,164.36,133570.0,163.5007,163.7997,163.3114,163.7797,133570.0
2024-09-30 10:30:00,164.37,164.45,164.01,164.18,84870.0,163.7897,163.8694,163.431,163.6004,84870.0
2024-09-30 10:35:00,164.18,164.25,163.76,163.97,96713.0,163.6004,163.6701,163.1819,163.3911,96713.0
2024-09-30 10:40:00,163.97,164.02,163.82,163.83,64538.0,163.3911,163.4409,163.2416,163.2516,64538.0
2024-09-30 10:45:00,163.84,163.91,163.66,163.79,79764.0,163.2616,163.3313,163.0822,163.2117,79764.0
2024-09-30 10:50:00,163.78,163.84,163.62,163.63,51465.0,163.2018,163.2616,163.0423,163.0523,51465.0
2024-09-30 10:55:00,163.64,163.73,163.59,163.64,64066.0,163.0623,163.152,163.0125,163.0623,64066.0
2024-09-30 11:00:00,163.65,163.87,163.6,163.85,75771.0,163.0722,163.2915,163.0224,163.2715,75771.0
2024-09-30 11:05:00,163.84,163.85,163.6,163.63,93060.0,163.2616,163.2715,163.0224,163.0523,93060.0
2024-09-30 11:10:00,163.62,163.92,163.59,163.92,60933.0,163.0423,163.3413,163.0125,163.3413,60933.0
2024-09-30 11:15:00,163.92,164.09,163.89,164.05,67760.0,163.3413,163.5107,163.3114,163.4708,67760.0
2024-09-30 11:20:00,164.06,164.12,163.97,163.99,50967.0,163.4808,163.5406,163.3911,163.411,50967.0
2024-09-30 11:25:00,164.0,164.25,163.99,164.24,69558.0,163.421,163.6701,163.411,163.6602,69558.0
2024-09-30 11:30:00,164.25,164.35,164.22,164.25,84673.0,163.6701,163.7698,163.6402,163.6701,84673.0
2024-09-30 11:35:00,164.25,164.35,164.08,164.18,55782.0,163.6701,163.7698,163.5007,163.6004,55782.0
2024-09-30 11:40:00,164.18,164.35,164.02,164.31,70999.0,163.6004,163.7698,163.4409,163.7299,70999.0
2024-09-30 11:45:00,164.28,164.63,164.27,164.59,66292.0,163.7,164.0488,163.6901,164.0089,66292.0
2024-09-30 11:50:00,164.61,164.65,164.56,164.63,72412.0,164.0289,164.0687,163.979,164.0488,72412.0
2024-09-30 11:55:00,164.62,164.64,164.46,164.48,45960.0,164.0388,164.0587,163.8794,163.8993,45960.0
2024-09-30 12:00:00,164.49,164.61,164.43,164.61,28125.0,163.9093,164.0289,163.8495,164.0289,28125.0
2024-09-30 12:05:00,164.59,164.75,164.55,164.75,61347.0,164.0089,164.1684,163.9691,164.1684,61347.0
2024-09-30 12:10:00,164.75,164.88,164.66,164.77,68359.0,164.1684,164.2979,164.0787,164.1883,68359.0
2024-09-30 12:15:00,164.78,164.96,164.77,164.89,73990.0,164.1983,164.3776,164.1883,164.3079,73990.0
2024-09-30 12:20:00,164.89,164.93,164.76,164.78,49206.0,164.3079,164.3477,164.1783,164.1983,49206.0
2024-09-30 12:25:00,164.78,164.8,164.73,164.78,33432.0,164.1983,164.2182,164.1484,164.1983,33432.0
2024-09-30 12:30:00,164.79,164.84,164.75,164.82,46741.0,164.2082,164.258,164.1684,164.2381,46741.0
2024-09-30 12:35:00,164.82,164.96,164.8,164.81,39954.0,164.2381,164.3776,164.2182,164.2281,39954.0
2024-09-30 12:40:00,164.81,164.82,164.71,164.74,32862.0,164.2281,164.2381,164.1285,164.1584,32862.0
2024-09-30 12:45:00,164.75,164.92,164.72,164.92,59993.0,164.1684,164.3378,164.1385,164.3378,59993.0
2024-09-30 12:50:00,164.92,164.98,164.81,164.87,59236.0,164.3378,164.3975,164.2281,164.2879,59236.0
2024-09-30 12:55:00,164.86,164.91,164.82,164.85,40441.0,164.278,164.3278,164.2381,164.268,40441.0
2024-09-30 13:00:00,164.83,164.87,164.7,164.7,31067.0,164.2481,164.2879,164.1185,164.1185,31067.0
2024-09-30 13:05:00,164.71,164.74,164.54,164.54,54999.0,164.1285,164.1584,163.9591,163.9591,54999.0
2024-09-30 13:10:00,164.54,164.62,164.35,164.36,89138.0,163.9591,164.0388,163.7698,163.7797,89138.0
2024-09-30 13:15:00,164.36,164.55,164.35,164.53,45793.0,163.7797,163.9691,163.7698,163.9491,45793.0
2024-09-30 13:20:00,164.53,164.63,164.52,164.58,29742.0,163.9491,164.0488,163.9392,163.999,29742.0
2024-09-30 13:25:00,164.58,164.62,164.39,164.4,25334.0,163.999,164.0388,163.8096,163.8196,25334.0
2024-09-30 13:30:00,164.4,164.53,164.4,164.47,46869.0,163.8196,163.9491,163.8196,163.8893,46869.0
2024-09-30 13:35:00,164.47,164.51,164.38,164.45,40169.0,163.8893,163.9292,163.7997,163.8694,40169.0
2024-09-30 13:40:00,164.44,164.55,164.43,164.54,21551.0,163.8595,163.9691,163.8495,163.9591,21551.0
2024-09-30 13:45:00,164.53,164.54,164.44,164.52,26265.0,163.9491,163.9591,163.8595,163.9392,26265.0
2024-09-30 13:50:00,164.53,164.64,164.5,164.61,41019.0,163.9491,164.0587,163.9192,164.0289,41019.0
2024-09-30 13:55:00,164.62,164.83,164.57,164.78,113887.0,164.0388,164.2481,163.989,164.1983,113887.0
2024-09-30 14:00:00,164.77,164.82,164.62,164.66,45180.0,164.1883,164.2381,164.0388,164.0787,45180.0
2024-09-30 14:05:00,164.65,164.67,164.52,164.63,28730.0,164.0687,164.0886,163.9392,164.0488,28730.0
2024-09-30 14:10:00,164.62,164.62,164.46,164.51,54507.0,164.0388,164.0388,163.8794,163.9292,54507.0
2024-09-30 14:15:00,164.5,164.5,164.17,164.18,73964.0,163.9192,163.9192,163.5904,163.6004,73964.0
2024-09-30 14:20:00,164.17,164.25,163.83,163.98,86156.0,163.5904,163.6701,163.2516,163.4011,86156.0
2024-09-30 14:25:00,163.97,164.13,163.84,164.09,61688.0,163.3911,163.5505,163.2616,163.5107,61688.0
2024-09-30 14:30:00,164.08,164.49,164.02,164.41,78887.0,163.5007,163.9093,163.4409,163.8296,78887.0
2024-09-30 14:35:00,164.4,164.69,164.38,164.65,58773.0,163.8196,164.1086,163.7997,164.0687,58773.0
2024-09-30 14:40:00,164.66,164.7,164.53,164.62,81870.0,164.0787,164.1185,163.9491,164.0388,81870.0
2024-09-30 14:45:00,164.62,164.7,164.56,164.57,50377.0,164.0388,164.1185,163.979,163.989,50377.0
2024-09-30 14:50:00,164.58,164.68,164.48,164.65,66950.0,163.999,164.0986,163.8993,164.0687,66950.0
2024-09-30 14:55:00,164.65,164.66,164.41,164.43,64948.0,164.0687,164.0787,163.8296,163.8495,64948.0
2024-09-30 15:00:00,164.42,164.56,164.24,164.53,51035.0,163.8395,163.979,163.6602,163.9491,51035.0
2024-09-30 15:05:00,164.53,164.63,164.48,164.56,44158.0,163.9491,164.0488,163.8993,163.979,44158.0
2024-09-30 15:10:00,164.56,164.61,164.44,164.56,52678.0,163.979,164.0289,163.8595,163.979,52678.0
2024-09-30 15:15:00,164.56,164.69,164.53,164.6,60515.0,163.979,164.1086,163.9491,164.0189,60515.0
2024-09-30 15:20:00,164.6,164.67,164.57,164.61,96520.0,164.0189,164.0886,163.989,164.0289,96520.0
2024-09-30 15:25:00,164.61,164.86,164.6,164.85,97405.0,164.0289,164.278,164.0189,164.268,97405.0
2024-09-30 15:30:00,164.84,164.97,164.83,164.84,96462.0,164.258,164.3876,164.2481,164.258,96462.0
2024-09-30 15:35:00,164.84,165.08,164.83,165.07,119843.0,164.258,164.4972,164.2481,164.4872,119843.0
2024-09-30 15:40:00,165.07,165.15,165.01,165.13,120002.0,164.4872,164.5669,164.4274,164.547,120002.0
2024-09-30 15:45:00,165.15,165.45,165.15,165.33,182981.0,164.5669,164.8659,164.5669,164.7463,182981.0
2024-09-30 15:50:00,165.34,165.86,165.32,165.81,524236.0,164.7563,165.2744,164.7363,165.2246,524236.0
2024-09-30 15:55:00,165.81,166.15,165.71,165.93,1503671.0,165.2246,165.5634,165.125,165.3442,1503671.0
2024-10-01 09:30:00,167.67,169.16,167.47,168.41,1919023.0,167.078,168.5628,166.8788,167.8154,1919023.0
2024-10-01 09:35:00,168.41,168.77,167.13,167.18,841149.0,167.8154,168.1742,166.54,166.5898,841149.0
2024-10-01 09:40:00,167.17,167.27,166.21,166.89,699412.0,166.5798,166.6795,165.6232,166.3008,699412.0
2024-10-01 09:45:00,166.91,167.08,166.42,166.43,445597.0,166.3207,166.4901,165.8325,165.8424,445597.0
2024-10-01 09:50:00,166.42,166.62,165.83,165.85,396653.0,165.8325,166.0318,165.2445,165.2645,396653.0
2024-10-01 09:55:00,165.84,166.47,165.77,166.18,394881.0,165.2545,165.8823,165.1848,165.5933,394881.0
2024-10-01 10:00:00,166.21,166.45,166.0,166.2,273248.0,165.6232,165.8624,165.4139,165.6132,273248.0
2024-10-01 10:05:00,166.17,166.26,165.54,165.56,312950.0,165.5833,165.673,164.9556,164.9755,312950.0
2024-10-01 10:10:00,165.55,165.92,165.14,165.52,408448.0,164.9655,165.3342,164.557,164.9356,408448.0
2024-10-01 10:15:00,165.51,165.56,164.84,164.87,237204.0,164.9257,164.9755,164.258,164.2879,237204.0
2024-10-01 10:20:00,164.87,165.42,164.8,165.29,270151.0,164.2879,164.836,164.2182,164.7065,270151.0
2024-10-01 10:25:00,165.3,165.44,164.69,164.92,286370.0,164.7164,164.8559,164.1086,164.3378,286370.0
2024-10-01 10:30:00,164.92,165.18,164.63,165.06,262749.0,164.3378,164.5968,164.0488,164.4773,262749.0
2024-10-01 10:35:00,165.06,165.64,164.92,165.59,293950.0,164.4773,165.0552,164.3378,165.0054,293950.0
2024-10-01 10:40:00,165.57,165.8,165.5,165.63,210176.0,164.9855,165.2147,164.9157,165.0453,210176.0
2024-10-01 10:45:00,165.63,165.69,165.4,165.46,142177.0,165.0453,165.105,164.8161,164.8759,142177.0
2024-10-01 10:50:00,165.44,165.64,165.36,165.4,148755.0,164.8559,165.0552,164.7762,164.8161,148755.0
2024-10-01 10:55:00,165.4,165.58,165.37,165.55,110920.0,164.8161,164.9954,164.7862,164.9655,110920.0
2024-10-01 11:00:00,165.55,165.74,165.52,165.56,109732.0,164.9655,165.1549,164.9356,164.9755,109732.0
2024-10-01 11:05:00,165.53,165.59,165.01,165.02,132907.0,164.9456,165.0054,164.4274,164.4374,132907.0
2024-10-01 11:10:00,165.03,165.17,164.94,164.97,143337.0,164.4474,164.5869,164.3577,164.3876,143337.0
2024-10-01 11:15:00,164.98,165.0,164.58,164.66,148191.0,164.3975,164.4175,163.999,164.0787,148191.0
2024-10-01 11:20:00,164.66,165.2,164.64,164.67,160271.0,164.0787,164.6168,164.0587,164.0886,160271.0
2024-10-01 11:25:00,164.67,165.11,164.64,165.11,128942.0,164.0886,164.5271,164.0587,164.5271,128942.0
2024-10-01 11:30:00,165.1,165.61,165.03,165.6,305543.0,164.5171,165.0253,164.4474,165.0154,305543.0
2024-10-01 11:35:00,165.6,165.96,165.57,165.95,182043.0,165.0154,165.3741,164.9855,165.3641,182043.0
2024-10-01 11:40:00,165.96,166.3,165.9,166.08,196679.0,165.3741,165.7129,165.3143,165.4937,196679.0
2024-10-01 11:45:00,166.09,166.23,166.04,166.16,153463.0,165.5036,165.6431,165.4538,165.5734,153463.0
2024-10-01 11:50:00,166.16,166.33,166.01,166.01,117577.0,165.5734,165.7428,165.4239,165.4239,117577.0
2024-10-01 11:55:00,166.02,166.14,165.88,165.89,111471.0,165.4339,165.5535,165.2944,165.3043,111471.0
2024-10-01 12:00:00,165.88,166.37,165.84,166.34,118130.0,165.2944,165.7826,165.2545,165.7527,118130.0
2024-10-01 12:05:00,166.33,166.42,166.2,166.21,102392.0,165.7428,165.8325,165.6132,165.6232,102392.0
2024-10-01 12:10:00,166.21,166.46,166.0,166.02,96119.0,165.6232,165.8723,165.4139,165.4339,96119.0
2024-10-01 12:15:00,166.04,166.25,166.02,166.14,60801.0,165.4538,165.6631,165.4339,165.5535,60801.0
2024-10-01 12:20:00,166.16,166.34,166.16,166.21,70707.0,165.5734,165.7527,165.5734,165.6232,70707.0
2024-10-01 12:25:00,166.21,166.42,166.15,166.4,84724.0,165.6232,165.8325,165.5634,165.8125,84724.0
2024-10-01 12:30:00,166.4,166.49,165.94,166.43,176146.0,165.8125,165.9022,165.3542,165.8424,176146.0
2024-10-01 12:35:00,166.43,166.56,166.05,166.07,102994.0,165.8424,165.972,165.4638,165.4837,102994.0
2024-10-01 12:40:00,166.05,166.31,165.73,165.74,113509.0,165.4638,165.7229,165.1449,165.1549,113509.0
2024-10-01 12:45:00,165.74,165.78,165.51,165.64,150901.0,165.1549,165.1947,164.9257,165.0552,150901.0
2024-10-01 12:50:00,165.62,166.25,165.61,166.13,135249.0,165.0353,165.6631,165.0253,165.5435,135249.0
2024-10-01 12:55:00,166.14,166.36,165.97,166.26,116517.0,165.5535,165.7727,165.3841,165.673,116517.0
2024-10-01 13:00:00,166.26,166.35,165.96,165.97,85094.0,165.673,165.7627,165.3741,165.3841,85094.0
2024-10-01 13:05:00,165.97,166.06,165.83,166.04,85260.0,165.3841,165.4737,165.2445,165.4538,85260.0
2024-10-01 13:10:00,166.06,166.27,166.0,166.07,83843.0,165.4737,165.683,165.4139,165.4837,83843.0
2024-10-01 13:15:00,166.07,166.07,165.76,165.83,116522.0,165.4837,165.4837,165.1748,165.2445,116522.0
2024-10-01 13:20:00,165.84,165.96,165.78,165.93,62000.0,165.2545,165.3741,165.1947,165.3442,62000.0
2024-10-01 13:25:00,165.94,165.94,165.76,165.83,89491.0,165.3542,165.3542,165.1748,165.2445,89491.0
2024-10-01 13:30:00,165.83,166.44,165.72,166.4,141633.0,165.2445,165.8524,165.1349,165.8125,141633.0
2024-10-01 13:35:00,166.39,166.4,166.15,166.34,108005.0,165.8026,165.8125,165.5634,165.7527,108005.0
2024-10-01 13:40:00,166.34,166.69,166.31,166.6,172339.0,165.7527,166.1015,165.7229,166.0118,172339.0
2024-10-01 13:45:00,166.61,167.0,166.54,166.58,145085.0,166.0218,166.4104,165.952,165.9919,145085.0
2024-10-01 13:50:00,166.61,167.08,166.59,167.08,132787.0,166.0218,166.4901,166.0019,166.4901,132787.0
2024-10-01 13:55:00,167.07,167.27,167.06,167.23,190071.0,166.4802,166.6795,166.4702,166.6396,190071.0
2024-10-01 14:00:00,167.23,167.48,167.21,167.36,141176.0,166.6396,166.8887,166.6197,166.7691,141176.0
2024-10-01 14:05:00,167.37,167.49,167.28,167.44,128865.0,166.7791,166.8987,166.6894,166.8489,128865.0
2024-10-01 14:10:00,167.45,167.52,167.35,167.49,101837.0,166.8588,166.9286,166.7592,166.8987,101837.0
2024-10-01 14:15:00,167.49,167.71,167.47,167.61,138666.0,166.8987,167.1179,166.8788,167.0183,138666.0
2024-10-01 14:20:00,167.6,167.68,167.41,167.49,64217.0,167.0083,167.088,166.819,166.8987,64217.0
2024-10-01 14:25:00,167.49,167.74,167.46,167.71,119336.0,166.8987,167.1478,166.8688,167.1179,119336.0
2024-10-01 14:30:00,167.71,167.83,167.58,167.61,110930.0,167.1179,167.2375,166.9884,167.0183,110930.0
2024-10-01 14:35:00,167.61,167.64,167.43,167.58,120830.0,167.0183,167.0482,166.8389,166.9884,120830.0
2024-10-01 14:40:00,167.61,167.68,167.52,167.56,86536.0,167.0183,167.088,166.9286,166.9684,86536.0
2024-10-01 14:45:00,167.57,167.6,167.43,167.56,70207.0,166.9784,167.0083,166.8389,166.9684,70207.0
2024-10-01 14:50:00,167.57,167.69,167.52,167.59,97428.0,166.9784,167.098,166.9286,166.9983,97428.0
2024-10-01 14:55:00,167.61,167.84,167.6,167.8,114405.0,167.0183,167.2474,167.0083,167.2076,114405.0
2024-10-01 15:00:00,167.8,167.89,167.76,167.81,108151.0,167.2076,167.2973,167.1677,167.2176,108151.0
2024-10-01 15:05:00,167.81,167.91,167.71,167.86,91565.0,167.2176,167.3172,167.1179,167.2674,91565.0
2024-10-01 15:10:00,167.86,167.88,167.57,167.57,109694.0,167.2674,167.2873,166.9784,166.9784,109694.0
2024-10-01 15:15:00,167.58,167.6,167.32,167.55,117785.0,166.9884,167.0083,166.7293,166.9585,117785.0
2024-10-01 15:20:00,167.55,167.74,167.51,167.54,108130.0,166.9585,167.1478,166.9186,166.9485,108130.0
2024-10-01 15:25:00,167.55,167.63,167.47,167.54,113060.0,166.9585,167.0382,166.8788,166.9485,113060.0
2024-10-01 15:30:00,167.53,167.59,167.34,167.35,129670.0,166.9385,166.9983,166.7492,166.7592,129670.0
2024-10-01 15:35:00,167.35,167.39,167.13,167.3,174210.0,166.7592,166.799,166.54,166.7094,174210.0
2024-10-01 15:40:00,167.3,167.7,167.29,167.59,144568.0,166.7094,167.1079,166.6994,166.9983,144568.0
2024-10-01 15:45:00,167.6,167.68,167.38,167.5,203063.0,167.0083,167.088,166.7891,166.9086,203063.0
2024-10-01 15:50:00,167.5,167.63,166.84,167.01,349655.0,166.9086,167.0382,166.251,166.4204,349655.0
2024-10-01 15:55:00,166.99,167.15,166.8,167.03,1061933.0,166.4005,166.5599,166.2111,166.4403,1061933.0
2024-10-02 09:30:00,166.42,167.52,166.42,166.79,502685.0,165.8325,166.9286,165.8325,166.2012,502685.0
2024-10-02 09:35:00,166.79,166.8,165.42,165.69,297766.0,166.2012,166.2111,164.836,165.105,297766.0
2024-10-02 09:40:00,165.7,165.89,165.28,165.4,190856.0,165.115,165.3043,164.6965,164.8161,190856.0
2024-10-02 09:45:00,165.39,165.71,164.99,165.43,239628.0,164.8061,165.125,164.4075,164.846,239628.0
2024-10-02 09:50:00,165.44,165.68,165.25,165.45,165133.0,164.8559,165.0951,164.6666,164.8659,165133.0
2024-10-02 09:55:00,165.44,165.67,165.28,165.53,382983.0,164.8559,165.0851,164.6965,164.9456,382983.0
2024-10-02 10:00:00,165.55,165.65,165.17,165.18,194826.0,164.9655,165.0652,164.5869,164.5968,194826.0
2024-10-02 10:05:00,165.19,165.29,164.92,165.0,182173.0,164.6068,164.7065,164.3378,164.4175,182173.0
2024-10-02 10:10:00,165.01,165.28,164.98,165.18,127017.0,164.4274,164.6965,164.3975,164.5968,127017.0
2024-10-02 10:15:00,165.18,165.42,164.99,165.38,173538.0,164.5968,164.836,164.4075,164.7961,173538.0
2024-10-02 10:20:00,165.41,165.57,164.9,164.91,190753.0,164.826,164.9855,164.3178,164.3278,190753.0
2024-10-02 10:25:00,164.94,165.57,164.88,165.5,206331.0,164.3577,164.9855,164.2979,164.9157,206331.0
2024-10-02 10:30:00,165.49,165.77,165.36,165.47,142394.0,164.9057,165.1848,164.7762,164.8858,142394.0
2024-10-02 10:35:00,165.47,165.69,165.4,165.68,106881.0,164.8858,165.105,164.8161,165.0951,106881.0
2024-10-02 10:40:00,165.65,165.75,165.32,165.35,84353.0,165.0652,165.1648,164.7363,164.7662,84353.0
2024-10-02 10:45:00,165.33,165.63,165.25,165.59,80401.0,164.7463,165.0453,164.6666,165.0054,80401.0
2024-10-02 10:50:00,165.61,165.61,165.09,165.11,124788.0,165.0253,165.0253,164.5072,164.5271,124788.0
2024-10-02 10:55:00,165.09,165.27,165.06,165.09,77741.0,164.5072,164.6865,164.4773,164.5072,77741.0
2024-10-02 11:00:00,165.09,165.49,165.08,165.45,95989.0,164.5072,164.9057,164.4972,164.8659,95989.0
2024-10-02 11:05:00,165.45,165.53,165.18,165.37,152204.0,164.8659,164.9456,164.5968,164.7862,152204.0
2024-10-02 11:10:00,165.4,165.58,165.33,165.58,99695.0,164.8161,164.9954,164.7463,164.9954,99695.0
2024-10-02 11:15:00,165.58,165.86,165.53,165.81,196563.0,164.9954,165.2744,164.9456,165.2246,196563.0
2024-10-02 11:20:00,165.8,165.8,165.36,165.37,97886.0,165.2147,165.2147,164.7762,164.7862,97886.0
2024-10-02 11:25:00,165.38,165.48,165.34,165.42,73892.0,164.7961,164.8958,164.7563,164.836,73892.0
2024-10-02 11:30:00,165.42,165.53,165.27,165.39,113213.0,164.836,164.9456,164.6865,164.8061,113213.0
2024-10-02 11:35:00,165.4,165.45,165.16,165.24,140125.0,164.8161,164.8659,164.5769,164.6566,140125.0
2024-10-02 11:40:00,165.24,165.24,164.91,165.0,159907.0,164.6566,164.6566,164.3278,164.4175,159907.0
2024-10-02 11:45:00,165.01,165.07,164.94,165.0,135802.0,164.4274,164.4872,164.3577,164.4175,135802.0
2024-10-02 11:50:00,165.02,165.21,164.96,164.98,130021.0,164.4374,164.6267,164.3776,164.3975,130021.0
2024-10-02 11:55:00,164.97,165.08,164.73,165.08,250392.0,164.3876,164.4972,164.1484,164.4972,250392.0
2024-10-02 12:00:00,165.1,165.26,165.04,165.14,155322.0,164.5171,164.6766,164.4573,164.557,155322.0
2024-10-02 12:05:00,165.15,165.34,165.06,165.2,91759.0,164.5669,164.7563,164.4773,164.6168,91759.0
2024-10-02 12:10:00,165.21,165.3,165.19,165.27,58461.0,164.6267,164.7164,164.6068,164.6865,58461.0
2024-10-02 12:15:00,165.28,165.34,165.19,165.2,57222.0,164.6965,164.7563,164.6068,164.6168,57222.0
2024-10-02 12:20:00,165.2,165.37,165.09,165.34,83929.0,164.6168,164.7862,164.5072,164.7563,83929.0
2024-10-02 12:25:00,165.34,165.46,165.28,165.37,62062.0,164.7563,164.8759,164.6965,164.7862,62062.0
2024-10-02 12:30:00,165.38,165.44,165.32,165.34,88488.0,164.7961,164.8559,164.7363,164.7563,88488.0
2024-10-02 12:35:00,165.34,165.55,165.34,165.52,58553.0,164.7563,164.9655,164.7563,164.9356,58553.0
2024-10-02 12:40:00,165.52,165.59,165.38,165.55,65167.0,164.9356,165.0054,164.7961,164.9655,65167.0
2024-10-02 12:45:00,165.56,165.59,165.47,165.53,57986.0,164.9755,165.0054,164.8858,164.9456,57986.0
2024-10-02 12:50:00,165.53,165.54,165.45,165.49,81088.0,164.9456,164.9556,164.8659,164.9057,81088.0
2024-10-02 12:55:00,165.49,165.58,165.39,165.41,152159.0,164.9057,164.9954,164.8061,164.826,152159.0
2024-10-02 13:00:00,165.42,165.64,165.39,165.44,69874.0,164.836,165.0552,164.8061,164.8559,69874.0
2024-10-02 13:05:00,165.44,165.45,165.31,165.31,59916.0,164.8559,164.8659,164.7264,164.7264,59916.0
2024-10-02 13:10:00,165.31,165.49,165.31,165.44,90004.0,164.7264,164.9057,164.7264,164.8559,90004.0
2024-10-02 13:15:00,165.43,165.54,165.4,165.52,53204.0,164.846,164.9556,164.8161,164.9356,53204.0
2024-10-02 13:20:00,165.52,165.6,165.48,165.52,32802.0,164.9356,165.0154,164.8958,164.9356,32802.0
2024-10-02 13:25:00,165.51,165.66,165.42,165.61,131064.0,164.9257,165.0751,164.836,165.0253,131064.0
2024-10-02 13:30:00,165.6,165.63,165.23,165.23,265021.0,165.0154,165.0453,164.6467,164.6467,265021.0
2024-10-02 13:35:00,165.21,165.55,165.2,165.53,53067.0,164.6267,164.9655,164.6168,164.9456,53067.0
2024-10-02 13:40:00,165.54,165.58,165.26,165.27,41095.0,164.9556,164.9954,164.6766,164.6865,41095.0
2024-10-02 13:45:00,165.25,165.59,165.25,165.58,60303.0,164.6666,165.0054,164.6666,164.9954,60303.0
2024-10-02 13:50:00,165.58,165.75,165.57,165.74,48344.0,164.9954,165.1648,164.9855,165.1549,48344.0
2024-10-02 13:55:00,165.76,165.79,165.69,165.72,62816.0,165.1748,165.2047,165.105,165.1349,62816.0
2024-10-02 14:00:00,165.73,165.88,165.73,165.82,63690.0,165.1449,165.2944,165.1449,165.2346,63690.0
2024-10-02 14:05:00,165.83,165.9,165.81,165.81,41048.0,165.2445,165.3143,165.2246,165.2246,41048.0
2024-10-02 14:10:00,165.82,165.87,165.8,165.86,40278.0,165.2346,165.2844,165.2147,165.2744,40278.0
2024-10-02 14:15:00,165.87,165.91,165.71,165.75,48977.0,165.2844,165.3243,165.125,165.1648,48977.0
2024-10-02 14:20:00,165.75,165.78,165.62,165.65,58909.0,165.1648,165.1947,165.0353,165.0652,58909.0
2024-10-02 14:25:00,165.66,165.73,165.4,165.55,90419.0,165.0751,165.1449,164.8161,164.9655,90419.0
2024-10-02 14:30:00,165.55,165.64,165.45,165.59,48979.0,164.9655,165.0552,164.8659,165.0054,48979.0
2024-10-02 14:35:00,165.6,165.67,165.56,165.65,38761.0,165.0154,165.0851,164.9755,165.0652,38761.0
2024-10-02 14:40:00,165.65,165.7,165.64,165.68,45648.0,165.0652,165.115,165.0552,165.0951,45648.0
2024-10-02 14:45:00,165.68,165.77,165.65,165.69,57859.0,165.0951,165.1848,165.0652,165.105,57859.0
2024-10-02 14:50:00,165.69,165.74,165.64,165.69,46622.0,165.105,165.1549,165.0552,165.105,46622.0
2024-10-02 14:55:00,165.69,165.77,165.66,165.74,51155.0,165.105,165.1848,165.0751,165.1549,51155.0
2024-10-02 15:00:00,165.74,165.79,165.7,165.78,77135.0,165.1549,165.2047,165.115,165.1947,77135.0
2024-10-02 15:05:00,165.77,165.78,165.69,165.74,50920.0,165.1848,165.1947,165.105,165.1549,50920.0
2024-10-02 15:10:00,165.74,165.78,165.66,165.75,48549.0,165.1549,165.1947,165.0751,165.1648,48549.0
2024-10-02 15:15:00,165.75,165.86,165.74,165.84,83690.0,165.1648,165.2744,165.1549,165.2545,83690.0
2024-10-02 15:20:00,165.84,165.95,165.83,165.93,70110.0,165.2545,165.3641,165.2445,165.3442,70110.0
2024-10-02 15:25:00,165.93,166.0,165.86,166.0,63178.0,165.3442,165.4139,165.2744,165.4139,63178.0
2024-10-02 15:30:00,166.0,166.2,165.99,166.2,132419.0,165.4139,165.6132,165.404,165.6132,132419.0
2024-10-02 15:35:00,166.19,166.33,166.18,166.19,128026.0,165.6033,165.7428,165.5933,165.6033,128026.0
2024-10-02 15:40:00,166.19,166.47,166.11,166.44,167657.0,165.6033,165.8823,165.5236,165.8524,167657.0
2024-10-02 15:45:00,166.44,166.59,166.44,166.57,245862.0,165.8524,166.0019,165.8524,165.9819,245862.0
2024-10-02 15:50:00,166.56,166.56,165.98,166.05,254135.0,165.972,165.972,165.394,165.4638,254135.0
2024-10-02 15:55:00,166.05,166.05,165.8,165.86,736307.0,165.4638,165.4638,165.2147,165.2744,736307.0
2024-10-03 09:30:00,164.41,165.08,163.92,164.81,506122.0,163.8296,164.4972,163.3413,164.2281,506122.0
2024-10-03 09:35:00,164.82,164.82,164.18,164.24,223785.0,164.2381,164.2381,163.6004,163.6602,223785.0
2024-10-03 09:40:00,164.2,164.62,164.17,164.49,179930.0,163.6203,164.0388,163.5904,163.9093,179930.0
2024-10-03 09:45:00,164.51,164.79,164.19,164.67,152859.0,163.9292,164.2082,163.6103,164.0886,152859.0
2024-10-03 09:50:00,164.67,164.79,164.49,164.71,92862.0,164.0886,164.2082,163.9093,164.1285,92862.0
2024-10-03 09:55:00,164.72,165.1,164.68,164.8,144076.0,164.1385,164.5171,164.0986,164.2182,144076.0
2024-10-03 10:00:00,164.83,165.41,164.8,165.35,176734.0,164.2481,164.826,164.2182,164.7662,176734.0
2024-10-03 10:05:00,165.37,165.67,165.36,165.67,129348.0,164.7862,165.0851,164.7762,165.0851,129348.0
2024-10-03 10:10:00,165.67,165.71,164.59,164.99,162226.0,165.0851,165.125,164.0089,164.4075,162226.0
2024-10-03 10:15:00,165.0,165.49,164.89,165.22,102911.0,164.4175,164.9057,164.3079,164.6367,102911.0
2024-10-03 10:20:00,165.21,165.28,164.66,164.86,118402.0,164.6267,164.6965,164.0787,164.278,118402.0
2024-10-03 10:25:00,164.81,164.93,164.63,164.64,92051.0,164.2281,164.3477,164.0488,164.0587,92051.0
2024-10-03 10:30:00,164.62,165.08,164.39,164.99,127475.0,164.0388,164.4972,163.8096,164.4075,127475.0
2024-10-03 10:35:00,164.99,165.09,164.64,164.79,84929.0,164.4075,164.5072,164.0587,164.2082,84929.0
2024-10-03 10:40:00,164.78,164.91,164.38,164.77,104798.0,164.1983,164.3278,163.7997,164.1883,104798.0
2024-10-03 10:45:00,164.77,165.18,164.62,164.93,98396.0,164.1883,164.5968,164.0388,164.3477,98396.0
2024-10-03 10:50:00,164.93,165.47,164.91,165.47,95111.0,164.3477,164.8858,164.3278,164.8858,95111.0
2024-10-03 10:55:00,165.46,165.46,164.95,165.01,98286.0,164.8759,164.8759,164.3677,164.4274,98286.0
2024-10-03 11:00:00,165.02,165.26,164.97,165.13,77794.0,164.4374,164.6766,164.3876,164.547,77794.0
2024-10-03 11:05:00,165.14,165.44,165.1,165.36,71075.0,164.557,164.8559,164.5171,164.7762,71075.0
2024-10-03 11:10:00,165.35,165.47,165.25,165.42,56591.0,164.7662,164.8858,164.6666,164.836,56591.0
2024-10-03 11:15:00,165.42,165.52,165.28,165.34,62519.0,164.836,164.9356,164.6965,164.7563,62519.0
2024-10-03 11:20:00,165.34,165.59,165.3,165.53,68986.0,164.7563,165.0054,164.7164,164.9456,68986.0
2024-10-03 11:25:00,165.53,165.54,165.33,165.5,73336.0,164.9456,164.9556,164.7463,164.9157,73336.0
2024-10-03 11:30:00,165.48,165.76,165.44,165.61,89748.0,164.8958,165.1748,164.8559,165.0253,89748.0
2024-10-03 11:35:00,165.6,165.64,165.54,165.59,35400.0,165.0154,165.0552,164.9556,165.0054,35400.0
2024-10-03 11:40:00,165.61,165.96,165.59,165.78,62674.0,165.0253,165.3741,165.0054,165.1947,62674.0
2024-10-03 11:45:00,165.8,165.88,165.76,165.8,64404.0,165.2147,165.2944,165.1748,165.2147,64404.0
2024-10-03 11:50:00,165.81,166.06,165.81,165.99,64904.0,165.2246,165.4737,165.2246,165.404,64904.0
2024-10-03 11:55:00,165.99,166.01,165.87,165.99,33578.0,165.404,165.4239,165.2844,165.404,33578.0
2024-10-03 12:00:00,166.0,166.14,165.97,166.0,63675.0,165.4139,165.5535,165.3841,165.4139,63675.0
2024-10-03 12:05:00,166.0,166.3,166.0,166.21,113227.0,165.4139,165.7129,165.4139,165.6232,113227.0
2024-10-03 12:10:00,166.21,166.44,166.17,166.42,153828.0,165.6232,165.8524,165.5833,165.8325,153828.0
2024-10-03 12:15:00,166.42,166.5,166.23,166.26,237084.0,165.8325,165.9122,165.6431,165.673,237084.0
2024-10-03 12:20:00,166.26,166.44,166.17,166.41,72821.0,165.673,165.8524,165.5833,165.8225,72821.0
2024-10-03 12:25:00,166.41,166.43,166.17,166.19,53495.0,165.8225,165.8424,165.5833,165.6033,53495.0
2024-10-03 12:30:00,166.2,166.29,166.01,166.26,74586.0,165.6132,165.7029,165.4239,165.673,74586.0
2024-10-03 12:35:00,166.27,166.34,166.15,166.21,67824.0,165.683,165.7527,165.5634,165.6232,67824.0
2024-10-03 12:40:00,166.2,166.22,165.98,166.04,183967.0,165.6132,165.6332,165.394,165.4538,183967.0
2024-10-03 12:45:00,166.03,166.08,165.83,165.95,115687.0,165.4438,165.4937,165.2445,165.3641,115687.0
2024-10-03 12:50:00,165.94,166.03,165.81,165.91,199237.0,165.3542,165.4438,165.2246,165.3243,199237.0
2024-10-03 12:55:00,165.92,166.1,165.84,165.94,96918.0,165.3342,165.5136,165.2545,165.3542,96918.0
2024-10-03 13:00:00,165.93,165.99,165.78,165.93,181657.0,165.3442,165.404,165.1947,165.3442,181657.0
2024-10-03 13:05:00,165.92,166.07,165.75,165.97,65161.0,165.3342,165.4837,165.1648,165.3841,65161.0
2024-10-03 13:10:00,165.96,165.99,165.84,165.9,37900.0,165.3741,165.404,165.2545,165.3143,37900.0
2024-10-03 13:15:00,165.9,166.02,165.87,165.98,42462.0,165.3143,165.4339,165.2844,165.394,42462.0
2024-10-03 13:20:00,165.99,166.36,165.97,166.25,107007.0,165.404,165.7727,165.3841,165.6631,107007.0
2024-10-03 13:25:00,166.25,166.64,166.16,166.18,145536.0,165.6631,166.0517,165.5734,165.5933,145536.0
2024-10-03 13:30:00,166.16,166.26,166.1,166.15,56551.0,165.5734,165.673,165.5136,165.5634,56551.0
2024-10-03 13:35:00,166.16,166.19,165.89,165.93,66602.0,165.5734,165.6033,165.3043,165.3442,66602.0
2024-10-03 13:40:00,165.94,166.04,165.81,166.0,86455.0,165.3542,165.4538,165.2246,165.4139,86455.0
2024-10-03 13:45:00,166.01,166.05,165.96,165.97,39725.0,165.4239,165.4638,165.3741,165.3841,39725.0
2024-10-03 13:50:00,165.97,166.09,165.94,166.08,49895.0,165.3841,165.5036,165.3542,165.4937,49895.0
2024-10-03 13:55:00,166.08,166.13,165.99,166.07,42675.0,165.4937,165.5435,165.404,165.4837,42675.0
2024-10-03 14:00:00,166.08,166.14,165.99,166.06,35091.0,165.4937,165.5535,165.404,165.4737,35091.0
2024-10-03 14:05:00,166.06,166.19,165.97,165.99,41008.0,165.4737,165.6033,165.3841,165.404,41008.0
2024-10-03 14:10:00,166.0,166.08,165.88,165.9,36354.0,165.4139,165.4937,165.2944,165.3143,36354.0
2024-10-03 14:15:00,165.9,166.12,165.88,166.11,46190.0,165.3143,165.5335,165.2944,165.5236,46190.0
2024-10-03 14:20:00,166.11,166.11,165.79,166.01,58211.0,165.5236,165.5236,165.2047,165.4239,58211.0
2024-10-03 14:25:00,166.01,166.12,165.91,166.08,71970.0,165.4239,165.5335,165.3243,165.4937,71970.0
2024-10-03 14:30:00,166.09,166.09,165.92,165.99,69454.0,165.5036,165.5036,165.3342,165.404,69454.0
2024-10-03 14:35:00,165.99,166.0,165.86,165.92,45622.0,165.404,165.4139,165.2744,165.3342,45622.0
2024-10-03 14:40:00,165.98,166.0,165.89,165.95,50713.0,165.394,165.4139,165.3043,165.3641,50713.0
2024-10-03 14:45:00,165.97,166.04,165.96,166.0,39311.0,165.3841,165.4538,165.3741,165.4139,39311.0
2024-10-03 14:50:00,166.0,166.09,165.93,165.97,40806.0,165.4139,165.5036,165.3442,165.3841,40806.0
2024-10-03 14:55:00,165.98,166.08,165.91,165.96,36842.0,165.394,165.4937,165.3243,165.3741,36842.0
2024-10-03 15:00:00,165.96,166.16,165.87,166.03,123073.0,165.3741,165.5734,165.2844,165.4438,123073.0
2024-10-03 15:05:00,166.01,166.05,165.84,165.98,49137.0,165.4239,165.4638,165.2545,165.394,49137.0
2024-10-03 15:10:00,165.97,166.06,165.84,166.02,252982.0,165.3841,165.4737,165.2545,165.4339,252982.0
2024-10-03 15:15:00,166.02,166.07,165.98,166.0,98393.0,165.4339,165.4837,165.394,165.4139,98393.0
2024-10-03 15:20:00,166.0,166.04,165.92,165.92,72800.0,165.4139,165.4538,165.3342,165.3342,72800.0
2024-10-03 15:25:00,165.92,165.95,165.79,165.87,107056.0,165.3342,165.3641,165.2047,165.2844,107056.0
2024-10-03 15:30:00,165.87,165.9,165.74,165.9,97859.0,165.2844,165.3143,165.1549,165.3143,97859.0
2024-10-03 15:35:00,165.9,165.97,165.88,165.96,71863.0,165.3143,165.3841,165.2944,165.3741,71863.0
2024-10-03 15:40:00,165.97,166.01,165.87,165.93,104560.0,165.3841,165.4239,165.2844,165.3442,104560.0
2024-10-03 15:45:00,165.94,165.98,165.77,165.8,107019.0,165.3542,165.394,165.1848,165.2147,107019.0
2024-10-03 15:50:00,165.79,166.07,165.57,165.75,245020.0,165.2047,165.4837,164.9855,165.1648,245020.0
2024-10-03 15:55:00,165.76,166.04,165.61,165.87,478051.0,165.1748,165.4538,165.0253,165.2844,478051.0
2024-10-04 09:30:00,168.06,168.22,167.36,167.9,648124.0,167.4667,167.6261,166.7691,167.3072,648124.0
2024-10-04 09:35:00,167.91,168.0,167.74,167.78,249769.0,167.3172,167.4069,167.1478,167.1877,249769.0
2024-10-04 09:40:00,167.77,167.95,167.54,167.65,198352.0,167.1777,167.3571,166.9485,167.0581,198352.0
2024-10-04 09:45:00,167.66,167.97,167.66,167.84,203608.0,167.0681,167.377,167.0681,167.2474,203608.0
2024-10-04 09:50:00,167.84,167.87,167.03,167.08,170087.0,167.2474,167.2773,166.4403,166.4901,170087.0
2024-10-04 09:55:00,167.08,167.11,166.44,166.58,206967.0,166.4901,166.52,165.8524,165.9919,206967.0
2024-10-04 10:00:00,166.59,166.94,166.43,166.84,150526.0,166.0019,166.3506,165.8424,166.251,150526.0
2024-10-04 10:05:00,166.84,166.91,166.27,166.36,170633.0,166.251,166.3207,165.683,165.7727,170633.0
2024-10-04 10:10:00,166.35,166.35,166.04,166.31,162795.0,165.7627,165.7627,165.4538,165.7229,162795.0
2024-10-04 10:15:00,166.28,166.49,166.18,166.35,122680.0,165.693,165.9022,165.5933,165.7627,122680.0
2024-10-04 10:20:00,166.35,166.35,165.92,166.0,125822.0,165.7627,165.7627,165.3342,165.4139,125822.0
2024-10-04 10:25:00,166.0,166.15,165.87,165.87,124517.0,165.4139,165.5634,165.2844,165.2844,124517.0
2024-10-04 10:30:00,165.87,166.15,165.63,165.93,208181.0,165.2844,165.5634,165.0453,165.3442,208181.0
2024-10-04 10:35:00,165.95,166.13,165.94,165.98,94248.0,165.3641,165.5435,165.3542,165.394,94248.0
2024-10-04 10:40:00,165.99,166.36,165.97,166.34,147117.0,165.404,165.7727,165.3841,165.7527,147117.0
2024-10-04 10:45:00,166.34,166.55,166.24,166.52,126816.0,165.7527,165.962,165.6531,165.9321,126816.0
2024-10-04 10:50:00,166.52,166.74,166.43,166.53,119430.0,165.9321,166.1513,165.8424,165.9421,119430.0
2024-10-04 10:55:00,166.55,166.58,166.17,166.29,90362.0,165.962,165.9919,165.5833,165.7029,90362.0
2024-10-04 11:00:00,166.28,166.7,166.28,166.51,91169.0,165.693,166.1115,165.693,165.9221,91169.0
2024-10-04 11:05:00,166.49,166.61,166.39,166.42,50538.0,165.9022,166.0218,165.8026,165.8325,50538.0
2024-10-04 11:10:00,166.42,166.5,166.06,166.06,100934.0,165.8325,165.9122,165.4737,165.4737,100934.0
2024-10-04 11:15:00,166.07,166.17,165.97,166.08,64644.0,165.4837,165.5833,165.3841,165.4937,64644.0
2024-10-04 11:20:00,166.09,166.09,165.73,165.83,116510.0,165.5036,165.5036,165.1449,165.2445,116510.0
2024-10-04 11:25:00,165.83,165.85,165.65,165.73,99371.0,165.2445,165.2645,165.0652,165.1449,99371.0
2024-10-04 11:30:00,165.72,165.77,165.56,165.74,149502.0,165.1349,165.1848,164.9755,165.1549,149502.0
2024-10-04 11:35:00,165.73,165.83,165.48,165.56,171807.0,165.1449,165.2445,164.8958,164.9755,171807.0
2024-10-04 11:40:00,165.56,165.8,165.52,165.74,148750.0,164.9755,165.2147,164.9356,165.1549,148750.0
2024-10-04 11:45:00,165.74,165.78,165.58,165.63,53189.0,165.1549,165.1947,164.9954,165.0453,53189.0
2024-10-04 11:50:00,165.64,166.12,165.62,166.09,66835.0,165.0552,165.5335,165.0353,165.5036,66835.0
2024-10-04 11:55:00,166.11,166.38,166.1,166.38,89181.0,165.5236,165.7926,165.5136,165.7926,89181.0
2024-10-04 12:00:00,166.39,166.42,166.16,166.23,87408.0,165.8026,165.8325,165.5734,165.6431,87408.0
2024-10-04 12:05:00,166.22,166.25,165.95,166.01,77031.0,165.6332,165.6631,165.3641,165.4239,77031.0
2024-10-04 12:10:00,166.0,166.11,165.93,165.98,75859.0,165.4139,165.5236,165.3442,165.394,75859.0
2024-10-04 12:15:00,165.97,166.09,165.93,166.07,46610.0,165.3841,165.5036,165.3442,165.4837,46610.0
2024-10-04 12:20:00,166.08,166.1,166.01,166.05,58506.0,165.4937,165.5136,165.4239,165.4638,58506.0
2024-10-04 12:25:00,166.04,166.12,165.94,166.07,73487.0,165.4538,165.5335,165.3542,165.4837,73487.0
2024-10-04 12:30:00,166.06,166.15,166.0,166.08,61665.0,165.4737,165.5634,165.4139,165.4937,61665.0
2024-10-04 12:35:00,166.1,166.47,166.07,166.38,86619.0,165.5136,165.8823,165.4837,165.7926,86619.0
2024-10-04 12:40:00,166.39,166.5,166.31,166.43,87620.0,165.8026,165.9122,165.7229,165.8424,87620.0
2024-10-04 12:45:00,166.44,166.45,166.33,166.36,39251.0,165.8524,165.8624,165.7428,165.7727,39251.0
2024-10-04 12:50:00,166.36,166.37,166.18,166.18,56370.0,165.7727,165.7826,165.5933,165.5933,56370.0
2024-10-04 12:55:00,166.18,166.35,166.18,166.31,54011.0,165.5933,165.7627,165.5933,165.7229,54011.0
2024-10-04 13:00:00,166.32,166.4,166.25,166.3,60549.0,165.7328,165.8125,165.6631,165.7129,60549.0
2024-10-04 13:05:00,166.3,166.3,166.01,166.01,56000.0,165.7129,165.7129,165.4239,165.4239,56000.0
2024-10-04 13:10:00,166.03,166.26,166.01,166.25,58855.0,165.4438,165.673,165.4239,165.6631,58855.0
2024-10-04 13:15:00,166.25,166.4,166.24,166.33,53933.0,165.6631,165.8125,165.6531,165.7428,53933.0
2024-10-04 13:20:00,166.33,166.4,166.28,166.31,54422.0,165.7428,165.8125,165.693,165.7229,54422.0
2024-10-04 13:25:00,166.31,166.37,166.15,166.16,50384.0,165.7229,165.7826,165.5634,165.5734,50384.0
2024-10-04 13:30:00,166.16,166.23,166.06,166.09,58940.0,165.5734,165.6431,165.4737,165.5036,58940.0
2024-10-04 13:35:00,166.09,166.1,165.76,165.95,85987.0,165.5036,165.5136,165.1748,165.3641,85987.0
2024-10-04 13:40:00,165.94,166.33,165.9,166.3,60414.0,165.3542,165.7428,165.3143,165.7129,60414.0
2024-10-04 13:45:00,166.31,166.34,166.19,166.2,38569.0,165.7229,165.7527,165.6033,165.6132,38569.0
2024-10-04 13:50:00,166.2,166.28,166.0,166.08,51279.0,165.6132,165.693,165.4139,165.4937,51279.0
2024-10-04 13:55:00,166.08,166.11,165.85,165.86,48432.0,165.4937,165.5236,165.2645,165.2744,48432.0
2024-10-04 14:00:00,165.9,165.99,165.86,165.87,56087.0,165.3143,165.404,165.2744,165.2844,56087.0
2024-10-04 14:05:00,165.88,166.02,165.85,165.97,64393.0,165.2944,165.4339,165.2645,165.3841,64393.0
2024-10-04 14:10:00,165.97,165.99,165.74,165.91,62724.0,165.3841,165.404,165.1549,165.3243,62724.0
2024-10-04 14:15:00,165.91,166.01,165.7,165.91,85168.0,165.3243,165.4239,165.115,165.3243,85168.0
2024-10-04 14:20:00,165.91,166.09,165.9,166.08,86495.0,165.3243,165.5036,165.3143,165.4937,86495.0
2024-10-04 14:25:00,166.09,166.15,166.01,166.07,50989.0,165.5036,165.5634,165.4239,165.4837,50989.0
2024-10-04 14:30:00,166.07,166.1,165.94,166.05,58338.0,165.4837,165.5136,165.3542,165.4638,58338.0
2024-10-04 14:35:00,166.05,166.05,165.91,166.02,37778.0,165.4638,165.4638,165.3243,165.4339,37778.0
2024-10-04 14:40:00,166.02,166.05,165.94,165.96,42864.0,165.4339,165.4638,165.3542,165.3741,42864.0
2024-10-04 14:45:00,165.97,166.04,165.96,166.03,75559.0,165.3841,165.4538,165.3741,165.4438,75559.0
2024-10-04 14:50:00,166.03,166.24,165.96,165.98,84318.0,165.4438,165.6531,165.3741,165.394,84318.0
2024-10-04 14:55:00,165.97,166.2,165.96,166.17,61830.0,165.3841,165.6132,165.3741,165.5833,61830.0
2024-10-04 15:00:00,166.17,166.19,166.04,166.13,45003.0,165.5833,165.6033,165.4538,165.5435,45003.0
2024-10-04 15:05:00,166.15,166.2,166.13,166.16,62633.0,165.5634,165.6132,165.5435,165.5734,62633.0
2024-10-04 15:10:00,166.16,166.21,166.14,166.17,85253.0,165.5734,165.6232,165.5535,165.5833,85253.0
2024-10-04 15:15:00,166.16,166.28,166.13,166.25,76406.0,165.5734,165.693,165.5435,165.6631,76406.0
2024-10-04 15:20:00,166.25,166.51,166.24,166.4,152226.0,165.6631,165.9221,165.6531,165.8125,152226.0
2024-10-04 15:25:00,166.41,166.5,166.33,166.43,82224.0,165.8225,165.9122,165.7428,165.8424,82224.0
2024-10-04 15:30:00,166.43,166.7,166.35,166.65,122747.0,165.8424,166.1115,165.7627,166.0617,122747.0
2024-10-04 15:35:00,166.65,166.78,166.58,166.65,137726.0,166.0617,166.1912,165.9919,166.0617,137726.0
2024-10-04 15:40:00,166.66,166.8,166.62,166.79,134538.0,166.0716,166.2111,166.0318,166.2012,134538.0
2024-10-04 15:45:00,166.77,166.82,166.65,166.74,128924.0,166.1812,166.2311,166.0617,166.1513,128924.0
2024-10-04 15:50:00,166.73,167.07,166.73,166.97,274976.0,166.1414,166.4802,166.1414,166.3805,274976.0
2024-10-04 15:55:00,166.94,167.17,166.93,167.06,855167.0,166.3506,166.5798,166.3407,166.4702,855167.0
2024-10-07 09:30:00,167.72,168.48,166.94,167.63,1311416.0,167.1279,167.8852,166.3506,167.0382,1311416.0
2024-10-07 09:35:00,167.64,167.65,166.8,166.98,224549.0,167.0482,167.0581,166.2111,166.3905,224549.0
2024-10-07 09:40:00,166.99,167.0,166.57,166.57,239540.0,166.4005,166.4104,165.9819,165.9819,239540.0
2024-10-07 09:45:00,166.58,166.6,166.18,166.39,195838.0,165.9919,166.0118,165.5933,165.8026,195838.0
2024-10-07 09:50:00,166.38,166.39,165.9,165.95,127360.0,165.7926,165.8026,165.3143,165.3641,127360.0
2024-10-07 09:55:00,165.96,166.21,165.94,166.07,154262.0,165.3741,165.6232,165.3542,165.4837,154262.0
2024-10-07 10:00:00,166.07,166.51,166.0,166.47,196394.0,165.4837,165.9221,165.4139,165.8823,196394.0
2024-10-07 10:05:00,166.48,166.7,166.39,166.55,165877.0,165.8923,166.1115,165.8026,165.962,165877.0
2024-10-07 10:10:00,166.56,166.79,166.41,166.73,91175.0,165.972,166.2012,165.8225,166.1414,91175.0
2024-10-07 10:15:00,166.74,166.97,166.73,166.84,122594.0,166.1513,166.3805,166.1414,166.251,122594.0
2024-10-07 10:20:00,166.85,166.92,166.77,166.84,145935.0,166.2609,166.3307,166.1812,166.251,145935.0
2024-10-07 10:25:00,166.84,166.89,166.65,166.82,84547.0,166.251,166.3008,166.0617,166.2311,84547.0
2024-10-07 10:30:00,166.83,167.02,166.78,166.93,91460.0,166.241,166.4303,166.1912,166.3407,91460.0
2024-10-07 10:35:00,166.92,166.97,166.75,166.81,83906.0,166.3307,166.3805,166.1613,166.2211,83906.0
2024-10-07 10:40:00,166.8,166.82,166.48,166.53,88847.0,166.2111,166.2311,165.8923,165.9421,88847.0
2024-10-07 10:45:00,166.59,166.67,166.48,166.56,67697.0,166.0019,166.0816,165.8923,165.972,67697.0
2024-10-07 10:50:00,166.57,166.63,166.44,166.55,119577.0,165.9819,166.0417,165.8524,165.962,119577.0
2024-10-07 10:55:00,166.55,166.59,166.24,166.28,138907.0,165.962,166.0019,165.6531,165.693,138907.0
2024-10-07 11:00:00,166.27,166.27,166.07,166.14,94905.0,165.683,165.683,165.4837,165.5535,94905.0
2024-10-07 11:05:00,166.16,166.19,166.02,166.1,75410.0,165.5734,165.6033,165.4339,165.5136,75410.0
2024-10-07 11:10:00,166.1,166.23,166.05,166.11,81340.0,165.5136,165.6431,165.4638,165.5236,81340.0
2024-10-07 11:15:00,166.12,166.22,166.1,166.15,61673.0,165.5335,165.6332,165.5136,165.5634,61673.0
2024-10-07 11:20:00,166.15,166.2,165.94,166.02,82763.0,165.5634,165.6132,165.3542,165.4339,82763.0
2024-10-07 11:25:00,166.01,166.05,165.88,165.94,88453.0,165.4239,165.4638,165.2944,165.3542,88453.0
2024-10-07 11:30:00,165.94,166.06,165.86,166.0,86731.0,165.3542,165.4737,165.2744,165.4139,86731.0
2024-10-07 11:35:00,166.0,166.05,165.76,165.78,83568.0,165.4139,165.4638,165.1748,165.1947,83568.0
2024-10-07 11:40:00,165.78,165.95,165.72,165.75,84911.0,165.1947,165.3641,165.1349,165.1648,84911.0
2024-10-07 11:45:00,165.77,165.8,165.67,165.75,50308.0,165.1848,165.2147,165.0851,165.1648,50308.0
2024-10-07 11:50:00,165.75,165.77,165.65,165.74,58329.0,165.1648,165.1848,165.0652,165.1549,58329.0
2024-10-07 11:55:00,165.74,165.85,165.65,165.79,64584.0,165.1549,165.2645,165.0652,165.2047,64584.0
2024-10-07 12:00:00,165.79,165.89,165.71,165.73,55248.0,165.2047,165.3043,165.125,165.1449,55248.0
2024-10-07 12:05:00,165.73,165.76,165.5,165.55,122657.0,165.1449,165.1748,164.9157,164.9655,122657.0
2024-10-07 12:10:00,165.54,165.63,165.4,165.61,101328.0,164.9556,165.0453,164.8161,165.0253,101328.0
2024-10-07 12:15:00,165.59,165.8,165.59,165.74,91772.0,165.0054,165.2147,165.0054,165.1549,91772.0
2024-10-07 12:20:00,165.75,165.76,165.51,165.53,51959.0,165.1648,165.1748,164.9257,164.9456,51959.0
2024-10-07 12:25:00,165.53,165.54,165.28,165.28,85218.0,164.9456,164.9556,164.6965,164.6965,85218.0
2024-10-07 12:30:00,165.28,165.37,165.08,165.18,81839.0,164.6965,164.7862,164.4972,164.5968,81839.0
2024-10-07 12:35:00,165.19,165.36,165.17,165.3,55291.0,164.6068,164.7762,164.5869,164.7164,55291.0
2024-10-07 12:40:00,165.29,165.29,165.2,165.22,38176.0,164.7065,164.7065,164.6168,164.6367,38176.0
2024-10-07 12:45:00,165.22,165.23,165.08,165.16,113208.0,164.6367,164.6467,164.4972,164.5769,113208.0
2024-10-07 12:50:00,165.16,165.18,165.06,165.17,87310.0,164.5769,164.5968,164.4773,164.5869,87310.0
2024-10-07 12:55:00,165.17,165.26,165.13,165.18,55741.0,164.5869,164.6766,164.547,164.5968,55741.0
2024-10-07 13:00:00,165.18,165.34,165.17,165.26,78375.0,164.5968,164.7563,164.5869,164.6766,78375.0
2024-10-07 13:05:00,165.26,165.28,165.13,165.26,60351.0,164.6766,164.6965,164.547,164.6766,60351.0
2024-10-07 13:10:00,165.27,165.28,164.96,164.99,161407.0,164.6865,164.6965,164.3776,164.4075,161407.0
2024-10-07 13:15:00,164.99,165.1,164.96,165.04,128840.0,164.4075,164.5171,164.3776,164.4573,128840.0
2024-10-07 13:20:00,165.03,165.1,164.91,164.98,128474.0,164.4474,164.5171,164.3278,164.3975,128474.0
2024-10-07 13:25:00,164.98,165.02,164.86,164.89,86326.0,164.3975,164.4374,164.278,164.3079,86326.0
2024-10-07 13:30:00,164.88,164.97,164.83,164.91,83401.0,164.2979,164.3876,164.2481,164.3278,83401.0
2024-10-07 13:35:00,164.91,164.94,164.78,164.8,56881.0,164.3278,164.3577,164.1983,164.2182,56881.0
2024-10-07 13:40:00,164.8,164.87,164.74,164.78,94882.0,164.2182,164.2879,164.1584,164.1983,94882.0
2024-10-07 13:45:00,164.76,164.81,164.63,164.65,53151.0,164.1783,164.2281,164.0488,164.0687,53151.0
2024-10-07 13:50:00,164.65,164.7,164.54,164.64,110400.0,164.0687,164.1185,163.9591,164.0587,110400.0
2024-10-07 13:55:00,164.63,164.86,164.62,164.86,47825.0,164.0488,164.278,164.0388,164.278,47825.0
2024-10-07 14:00:00,164.85,164.89,164.57,164.58,68373.0,164.268,164.3079,163.989,163.999,68373.0
2024-10-07 14:05:00,164.58,164.65,164.51,164.56,81963.0,163.999,164.0687,163.9292,163.979,81963.0
2024-10-07 14:10:00,164.56,164.74,164.45,164.64,81496.0,163.979,164.1584,163.8694,164.0587,81496.0
2024-10-07 14:15:00,164.63,164.76,164.62,164.72,43694.0,164.0488,164.1783,164.0388,164.1385,43694.0
2024-10-07 14:20:00,164.73,164.76,164.33,164.46,186422.0,164.1484,164.1783,163.7498,163.8794,186422.0
2024-10-07 14:25:00,164.47,164.47,163.85,163.88,256657.0,163.8893,163.8893,163.2715,163.3014,256657.0
2024-10-07 14:30:00,163.89,164.0,163.46,163.61,372886.0,163.3114,163.421,162.8829,163.0324,372886.0
2024-10-07 14:35:00,163.6,163.93,163.3,163.75,207439.0,163.0224,163.3513,162.7235,163.1719,207439.0
2024-10-07 14:40:00,163.76,163.95,163.71,163.72,91369.0,163.1819,163.3712,163.132,163.142,91369.0
2024-10-07 14:45:00,163.71,163.76,162.96,163.02,295138.0,163.132,163.1819,162.3847,162.4445,295138.0
2024-10-07 14:50:00,163.01,163.34,162.97,163.21,214026.0,162.4345,162.7633,162.3946,162.6338,214026.0
2024-10-07 14:55:00,163.24,163.45,163.15,163.18,128463.0,162.6637,162.8729,162.574,162.6039,128463.0
2024-10-07 15:00:00,163.19,163.31,163.08,163.19,131271.0,162.6139,162.7334,162.5043,162.6139,131271.0
2024-10-07 15:05:00,163.2,163.62,163.19,163.61,101758.0,162.6238,163.0423,162.6139,163.0324,101758.0
2024-10-07 15:10:00,163.62,163.64,163.39,163.43,139931.0,163.0423,163.0623,162.8132,162.853,139931.0
2024-10-07 15:15:00,163.43,163.5,163.32,163.46,129676.0,162.853,162.9228,162.7434,162.8829,129676.0
2024-10-07 15:20:00,163.46,163.67,163.45,163.55,105198.0,162.8829,163.0922,162.8729,162.9726,105198.0
2024-10-07 15:25:00,163.56,163.64,163.39,163.44,114522.0,162.9826,163.0623,162.8132,162.863,114522.0
2024-10-07 15:30:00,163.45,163.5,163.2,163.33,137325.0,162.8729,162.9228,162.6238,162.7534,137325.0
2024-10-07 15:35:00,163.33,163.51,163.15,163.44,147953.0,162.7534,162.9327,162.574,162.863,147953.0
2024-10-07 15:40:00,163.43,163.44,163.08,163.25,165315.0,162.853,162.863,162.5043,162.6737,165315.0
2024-10-07 15:45:00,163.25,163.33,163.07,163.09,128519.0,162.6737,162.7534,162.4943,162.5142,128519.0
2024-10-07 15:50:00,163.09,163.38,163.06,163.18,332369.0,162.5142,162.8032,162.4843,162.6039,332369.0
2024-10-07 15:55:00,163.19,163.27,162.75,163.01,938261.0,162.6139,162.6936,162.1754,162.4345,938261.0
2024-10-08 09:30:00,163.91,164.29,163.58,164.01,606024.0,163.3313,163.71,163.0025,163.431,606024.0
2024-10-08 09:35:00,164.0,164.05,163.43,163.62,247711.0,163.421,163.4708,162.853,163.0423,247711.0
2024-10-08 09:40:00,163.62,163.7,163.4,163.53,165424.0,163.0423,163.1221,162.8231,162.9527,165424.0
2024-10-08 09:45:00,163.5,163.57,163.24,163.29,148346.0,162.9228,162.9925,162.6637,162.7135,148346.0
2024-10-08 09:50:00,163.31,163.61,163.16,163.51,237631.0,162.7334,163.0324,162.584,162.9327,237631.0
2024-10-08 09:55:00,163.51,163.78,163.41,163.69,129681.0,162.9327,163.2018,162.8331,163.1121,129681.0
2024-10-08 10:00:00,163.7,164.18,163.7,164.03,199497.0,163.1221,163.6004,163.1221,163.4509,199497.0
2024-10-08 10:05:00,164.03,164.07,163.82,163.91,91557.0,163.4509,163.4908,163.2416,163.3313,91557.0
2024-10-08 10:10:00,163.92,164.05,163.83,163.92,119633.0,163.3413,163.4708,163.2516,163.3413,119633.0
2024-10-08 10:15:00,163.92,164.25,163.89,164.09,98784.0,163.3413,163.6701,163.3114,163.5107,98784.0
2024-10-08 10:20:00,164.11,164.11,163.9,164.05,80750.0,163.5306,163.5306,163.3214,163.4708,80750.0
2024-10-08 10:25:00,164.02,164.14,163.89,163.92,64950.0,163.4409,163.5605,163.3114,163.3413,64950.0
2024-10-08 10:30:00,163.92,164.14,163.81,164.13,111681.0,163.3413,163.5605,163.2317,163.5505,111681.0
2024-10-08 10:35:00,164.13,164.19,163.92,164.03,90250.0,163.5505,163.6103,163.3413,163.4509,90250.0
2024-10-08 10:40:00,164.03,164.68,163.95,164.5,278080.0,163.4509,164.0986,163.3712,163.9192,278080.0
2024-10-08 10:45:00,164.49,164.73,164.41,164.58,91411.0,163.9093,164.1484,163.8296,163.999,91411.0
2024-10-08 10:50:00,164.61,164.61,164.12,164.12,120876.0,164.0289,164.0289,163.5406,163.5406,120876.0
2024-10-08 10:55:00,164.14,164.23,164.01,164.06,75958.0,163.5605,163.6502,163.431,163.4808,75958.0
2024-10-08 11:00:00,164.06,164.14,163.94,164.05,67498.0,163.4808,163.5605,163.3612,163.4708,67498.0
2024-10-08 11:05:00,164.06,164.31,164.04,164.14,80752.0,163.4808,163.7299,163.4609,163.5605,80752.0
2024-10-08 11:10:00,164.15,164.18,163.78,163.92,139211.0,163.5705,163.6004,163.2018,163.3413,139211.0
2024-10-08 11:15:00,163.94,163.99,163.87,163.96,68775.0,163.3612,163.411,163.2915,163.3811,68775.0
2024-10-08 11:20:00,163.97,164.24,163.96,163.99,106405.0,163.3911,163.6602,163.3811,163.411,106405.0
2024-10-08 11:25:00,163.99,164.26,163.97,164.19,58259.0,163.411,163.6801,163.3911,163.6103,58259.0
2024-10-08 11:30:00,164.19,164.28,164.11,164.21,86308.0,163.6103,163.7,163.5306,163.6303,86308.0
2024-10-08 11:35:00,164.19,164.26,164.13,164.19,35400.0,163.6103,163.6801,163.5505,163.6103,35400.0
2024-10-08 11:40:00,164.19,164.3,164.11,164.12,53774.0,163.6103,163.7199,163.5306,163.5406,53774.0
2024-10-08 11:45:00,164.12,164.15,163.97,164.01,46057.0,163.5406,163.5705,163.3911,163.431,46057.0
2024-10-08 11:50:00,164.02,164.15,164.01,164.11,36420.0,163.4409,163.5705,163.431,163.5306,36420.0
2024-10-08 11:55:00,164.11,164.13,163.95,164.11,81654.0,163.5306,163.5505,163.3712,163.5306,81654.0
2024-10-08 12:00:00,164.1,164.11,163.74,163.77,81626.0,163.5207,163.5306,163.1619,163.1918,81626.0
2024-10-08 12:05:00,163.77,163.83,163.58,163.61,56593.0,163.1918,163.2516,163.0025,163.0324,56593.0
2024-10-08 12:10:00,163.63,163.69,163.54,163.63,65069.0,163.0523,163.1121,162.9626,163.0523,65069.0
2024-10-08 12:15:00,163.61,163.68,163.54,163.58,47426.0,163.0324,163.1021,162.9626,163.0025,47426.0
2024-10-08 12:20:00,163.58,163.59,163.42,163.43,91087.0,163.0025,163.0125,162.8431,162.853,91087.0
2024-10-08 12:25:00,163.44,163.5,163.37,163.47,64887.0,162.863,162.9228,162.7932,162.8929,64887.0
2024-10-08 12:30:00,163.47,163.71,163.44,163.68,80048.0,162.8929,163.132,162.863,163.1021,80048.0
2024-10-08 12:35:00,163.68,163.74,163.34,163.42,100792.0,163.1021,163.1619,162.7633,162.8431,100792.0
2024-10-08 12:40:00,163.42,163.57,163.37,163.47,70880.0,162.8431,162.9925,162.7932,162.8929,70880.0
2024-10-08 12:45:00,163.47,163.57,163.4,163.47,73635.0,162.8929,162.9925,162.8231,162.8929,73635.0
2024-10-08 12:50:00,163.47,163.68,163.39,163.68,78254.0,162.8929,163.1021,162.8132,163.1021,78254.0
2024-10-08 12:55:00,163.67,163.84,163.61,163.72,79448.0,163.0922,163.2616,163.0324,163.142,79448.0
2024-10-08 13:00:00,163.71,163.78,163.47,163.5,91360.0,163.132,163.2018,162.8929,162.9228,91360.0
2024-10-08 13:05:00,163.5,163.58,163.25,163.31,85167.0,162.9228,163.0025,162.6737,162.7334,85167.0
2024-10-08 13:10:00,163.3,163.43,163.25,163.31,155848.0,162.7235,162.853,162.6737,162.7334,155848.0
2024-10-08 13:15:00,163.31,163.41,163.25,163.26,81892.0,162.7334,162.8331,162.6737,162.6836,81892.0
2024-10-08 13:20:00,163.25,163.29,163.11,163.24,139308.0,162.6737,162.7135,162.5341,162.6637,139308.0
2024-10-08 13:25:00,163.23,163.3,163.19,163.28,52486.0,162.6537,162.7235,162.6139,162.7035,52486.0
2024-10-08 13:30:00,163.28,163.3,163.18,163.28,75330.0,162.7035,162.7235,162.6039,162.7035,75330.0
2024-10-08 13:35:00,163.27,163.38,163.18,163.19,42688.0,162.6936,162.8032,162.6039,162.6139,42688.0
2024-10-08 13:40:00,163.19,163.22,163.13,163.17,72445.0,162.6139,162.6438,162.5541,162.5939,72445.0
2024-10-08 13:45:00,163.17,163.17,162.94,162.97,245847.0,162.5939,162.5939,162.3647,162.3946,245847.0
2024-10-08 13:50:00,162.97,163.13,162.96,163.05,79122.0,162.3946,162.5541,162.3847,162.4744,79122.0
2024-10-08 13:55:00,163.04,163.09,163.03,163.07,71966.0,162.4644,162.5142,162.4544,162.4943,71966.0
2024-10-08 14:00:00,163.07,163.12,163.03,163.09,54049.0,162.4943,162.5441,162.4544,162.5142,54049.0
2024-10-08 14:05:00,163.08,163.1,163.02,163.07,43651.0,162.5043,162.5242,162.4445,162.4943,43651.0
2024-10-08 14:10:00,163.07,163.11,162.99,163.02,66885.0,162.4943,162.5341,162.4146,162.4445,66885.0
2024-10-08 14:15:00,163.01,163.02,162.89,162.97,67549.0,162.4345,162.4445,162.3149,162.3946,67549.0
2024-10-08 14:20:00,162.98,163.07,162.91,162.96,69053.0,162.4046,162.4943,162.3349,162.3847,69053.0
2024-10-08 14:25:00,162.96,162.99,162.91,162.94,57939.0,162.3847,162.4146,162.3349,162.3647,57939.0
2024-10-08 14:30:00,162.94,162.97,162.87,162.93,57479.0,162.3647,162.3946,162.295,162.3548,57479.0
2024-10-08 14:35:00,162.94,163.32,162.94,163.25,111570.0,162.3647,162.7434,162.3647,162.6737,111570.0
2024-10-08 14:40:00,163.25,163.26,163.14,163.17,61317.0,162.6737,162.6836,162.564,162.5939,61317.0
2024-10-08 14:45:00,163.17,163.28,163.16,163.23,69013.0,162.5939,162.7035,162.584,162.6537,69013.0
2024-10-08 14:50:00,163.23,163.38,163.2,163.29,98488.0,162.6537,162.8032,162.6238,162.7135,98488.0
2024-10-08 14:55:00,163.29,163.33,163.27,163.3,129398.0,162.7135,162.7534,162.6936,162.7235,129398.0
2024-10-08 15:00:00,163.3,163.32,163.1,163.21,95248.0,162.7235,162.7434,162.5242,162.6338,95248.0
2024-10-08 15:05:00,163.21,163.3,163.19,163.28,101646.0,162.6338,162.7235,162.6139,162.7035,101646.0
2024-10-08 15:10:00,163.29,163.31,163.23,163.3,87655.0,162.7135,162.7334,162.6537,162.7235,87655.0
2024-10-08 15:15:00,163.3,163.38,163.24,163.38,136061.0,162.7235,162.8032,162.6637,162.8032,136061.0
2024-10-08 15:20:00,163.37,163.37,163.08,163.21,147089.0,162.7932,162.7932,162.5043,162.6338,147089.0
2024-10-08 15:25:00,163.22,163.32,163.19,163.19,330749.0,162.6438,162.7434,162.6139,162.6139,330749.0
2024-10-08 15:30:00,163.2,163.52,163.17,163.47,286670.0,162.6238,162.9427,162.5939,162.8929,286670.0
2024-10-08 15:35:00,163.47,163.83,163.46,163.78,140304.0,162.8929,163.2516,162.8829,163.2018,140304.0
2024-10-08 15:40:00,163.78,163.97,163.76,163.97,122259.0,163.2018,163.3911,163.1819,163.3911,122259.0
2024-10-08 15:45:00,163.96,164.0,163.71,163.78,203911.0,163.3811,163.421,163.132,163.2018,203911.0
2024-10-08 15:50:00,163.77,164.21,163.69,164.19,340646.0,163.1918,163.6303,163.1121,163.6103,340646.0
2024-10-08 15:55:00,164.18,164.49,164.16,164.36,832423.0,163.6004,163.9093,163.5804,163.7797,832423.0
2024-10-09 09:30:00,163.45,164.84,163.16,164.19,1012809.0,162.8729,164.258,162.584,163.6103,1012809.0
2024-10-09 09:35:00,164.17,164.34,163.77,164.1,442749.0,163.5904,163.7598,163.1918,163.5207,442749.0
2024-10-09 09:40:00,164.12,164.5,163.88,163.9,263032.0,163.5406,163.9192,163.3014,163.3214,263032.0
2024-10-09 09:45:00,163.89,163.99,162.84,162.91,634839.0,163.3114,163.411,162.2651,162.3349,634839.0
2024-10-09 09:50:00,162.92,163.01,162.33,162.38,769788.0,162.3448,162.4345,161.7569,161.8067,769788.0
2024-10-09 09:55:00,162.37,162.65,161.18,161.59,774912.0,161.7968,162.0758,160.611,161.0195,774912.0
2024-10-09 10:00:00,161.59,161.65,161.01,161.28,536582.0,161.0195,161.0793,160.4416,160.7106,536582.0
2024-10-09 10:05:00,161.27,161.31,159.74,160.25,941619.0,160.7006,160.7405,159.176,159.6842,941619.0
2024-10-09 10:10:00,160.25,160.96,160.25,160.84,658061.0,159.6842,160.3917,159.6842,160.2722,658061.0
2024-10-09 10:15:00,160.84,161.73,160.65,161.72,537896.0,160.2722,161.159,160.0828,161.1491,537896.0
2024-10-09 10:20:00,161.72,161.97,161.44,161.86,366363.0,161.1491,161.3982,160.87,161.2886,366363.0
2024-10-09 10:25:00,161.88,162.24,161.73,161.73,376213.0,161.3085,161.6672,161.159,161.159,376213.0
2024-10-09 10:30:00,161.71,162.24,161.63,162.09,259909.0,161.1391,161.6672,161.0594,161.5177,259909.0
2024-10-09 10:35:00,162.07,162.12,161.53,161.79,322945.0,161.4978,161.5476,160.9597,161.2188,322945.0
2024-10-09 10:40:00,161.78,162.0,161.58,161.71,193638.0,161.2088,161.4281,161.0096,161.1391,193638.0
2024-10-09 10:45:00,161.72,161.78,161.33,161.61,244482.0,161.1491,161.2088,160.7604,161.0394,244482.0
2024-10-09 10:50:00,161.61,161.71,161.3,161.46,272218.0,161.0394,161.1391,160.7305,160.89,272218.0
2024-10-09 10:55:00,161.47,161.88,161.43,161.79,162326.0,160.8999,161.3085,160.8601,161.2188,162326.0
2024-10-09 11:00:00,161.77,161.81,161.48,161.61,187194.0,161.1989,161.2387,160.9099,161.0394,187194.0
2024-10-09 11:05:00,161.62,161.76,161.53,161.71,132149.0,161.0494,161.1889,160.9597,161.1391,132149.0
2024-10-09 11:10:00,161.71,161.84,161.38,161.43,203361.0,161.1391,161.2686,160.8103,160.8601,203361.0
2024-10-09 11:15:00,161.43,161.43,161.17,161.23,221461.0,160.8601,160.8601,160.601,160.6608,221461.0
2024-10-09 11:20:00,161.23,161.36,161.03,161.31,232004.0,160.6608,160.7903,160.4615,160.7405,232004.0
2024-10-09 11:25:00,161.3,161.34,161.05,161.19,169511.0,160.7305,160.7704,160.4814,160.6209,169511.0
2024-10-09 11:30:00,161.19,161.53,161.17,161.52,168487.0,160.6209,160.9597,160.601,160.9498,168487.0
2024-10-09 11:35:00,161.52,161.65,161.39,161.48,181972.0,160.9498,161.0793,160.8202,160.9099,181972.0
2024-10-09 11:40:00,161.47,161.68,161.47,161.54,227033.0,160.8999,161.1092,160.8999,160.9697,227033.0
2024-10-09 11:45:00,161.55,161.79,161.54,161.71,165334.0,160.9797,161.2188,160.9697,161.1391,165334.0
2024-10-09 11:50:00,161.71,161.91,161.69,161.9,110251.0,161.1391,161.3384,161.1192,161.3284,110251.0
2024-10-09 11:55:00,161.89,162.11,161.86,162.1,163658.0,161.3185,161.5377,161.2886,161.5277,163658.0
2024-10-09 12:00:00,162.11,162.11,161.95,162.02,144170.0,161.5377,161.5377,161.3782,161.448,144170.0
2024-10-09 12:05:00,162.02,162.02,161.64,161.69,195249.0,161.448,161.448,161.0693,161.1192,195249.0
2024-10-09 12:10:00,161.68,161.69,161.28,161.41,348259.0,161.1092,161.1192,160.7106,160.8402,348259.0
2024-10-09 12:15:00,161.41,161.71,161.34,161.63,200137.0,160.8402,161.1391,160.7704,161.0594,200137.0
2024-10-09 12:20:00,161.62,161.72,161.46,161.5,78491.0,161.0494,161.1491,160.89,160.9298,78491.0
2024-10-09 12:25:00,161.51,161.51,161.28,161.36,133224.0,160.9398,160.9398,160.7106,160.7903,133224.0
2024-10-09 12:30:00,161.38,161.4,160.9,160.91,229492.0,160.8103,160.8302,160.332,160.3419,229492.0
2024-10-09 12:35:00,160.9,161.0,160.83,160.88,220726.0,160.332,160.4316,160.2622,160.312,220726.0
2024-10-09 12:40:00,160.88,160.98,160.67,160.74,174130.0,160.312,160.4117,160.1028,160.1725,174130.0
2024-10-09 12:45:00,160.74,160.79,160.57,160.68,190406.0,160.1725,160.2223,160.0031,160.1127,190406.0
2024-10-09 12:50:00,160.69,160.82,160.59,160.74,173978.0,160.1227,160.2522,160.023,160.1725,173978.0
2024-10-09 12:55:00,160.75,160.78,160.6,160.61,102368.0,160.1825,160.2124,160.033,160.043,102368.0
2024-10-09 13:00:00,160.61,160.69,160.56,160.64,94351.0,160.043,160.1227,159.9932,160.0729,94351.0
2024-10-09 13:05:00,160.64,160.68,160.4,160.55,189853.0,160.0729,160.1127,159.8337,159.9832,189853.0
2024-10-09 13:10:00,160.54,160.59,160.33,160.39,112270.0,159.9732,160.023,159.764,159.8238,112270.0
2024-10-09 13:15:00,160.37,160.56,160.33,160.44,85384.0,159.8038,159.9932,159.764,159.8736,85384.0
2024-10-09 13:20:00,160.44,160.48,160.4,160.45,89823.0,159.8736,159.9134,159.8337,159.8835,89823.0
2024-10-09 13:25:00,160.44,160.76,160.42,160.67,115253.0,159.8736,160.1924,159.8536,160.1028,115253.0
2024-10-09 13:30:00,160.66,160.96,160.54,160.85,149683.0,160.0928,160.3917,159.9732,160.2821,149683.0
2024-10-09 13:35:00,160.87,160.99,160.82,160.96,103992.0,160.3021,160.4216,160.2522,160.3917,103992.0
2024-10-09 13:40:00,160.96,161.0,160.81,160.82,96514.0,160.3917,160.4316,160.2423,160.2522,96514.0
2024-10-09 13:45:00,160.81,160.83,160.76,160.79,72551.0,160.2423,160.2622,160.1924,160.2223,72551.0
2024-10-09 13:50:00,160.79,160.79,160.39,160.59,116049.0,160.2223,160.2223,159.8238,160.023,116049.0
2024-10-09 13:55:00,160.6,160.71,160.5,160.52,79836.0,160.033,160.1426,159.9334,159.9533,79836.0
2024-10-09 14:00:00,160.53,160.6,160.41,160.44,76811.0,159.9633,160.033,159.8437,159.8736,76811.0
2024-10-09 14:05:00,160.44,160.53,160.43,160.47,67232.0,159.8736,159.9633,159.8636,159.9035,67232.0
2024-10-09 14:10:00,160.46,160.51,160.33,160.42,164047.0,159.8935,159.9433,159.764,159.8536,164047.0
2024-10-09 14:15:00,160.4,160.4,160.22,160.3,177775.0,159.8337,159.8337,159.6544,159.7341,177775.0
2024-10-09 14:20:00,160.3,160.45,160.25,160.44,197922.0,159.7341,159.8835,159.6842,159.8736,197922.0
2024-10-09 14:25:00,160.44,161.05,160.44,160.94,222791.0,159.8736,160.4814,159.8736,160.3718,222791.0
2024-10-09 14:30:00,160.94,161.02,160.82,160.92,150596.0,160.3718,160.4515,160.2522,160.3519,150596.0
2024-10-09 14:35:00,160.92,161.01,160.9,160.97,93023.0,160.3519,160.4416,160.332,160.4017,93023.0
2024-10-09 14:40:00,160.96,161.01,160.95,160.98,95569.0,160.3917,160.4416,160.3818,160.4117,95569.0
2024-10-09 14:45:00,160.99,161.02,160.92,161.0,91066.0,160.4216,160.4515,160.3519,160.4316,91066.0
2024-10-09 14:50:00,161.0,161.02,160.89,160.9,82372.0,160.4316,160.4515,160.322,160.332,82372.0
2024-10-09 14:55:00,160.9,160.93,160.81,160.84,94628.0,160.332,160.3618,160.2423,160.2722,94628.0
2024-10-09 15:00:00,160.85,160.85,160.63,160.78,217986.0,160.2821,160.2821,160.0629,160.2124,217986.0
2024-10-09 15:05:00,160.76,160.83,160.54,160.73,137556.0,160.1924,160.2622,159.9732,160.1626,137556.0
2024-10-09 15:10:00,160.73,160.81,160.64,160.77,115622.0,160.1626,160.2423,160.0729,160.2024,115622.0
2024-10-09 15:15:00,160.76,161.01,160.72,161.01,152117.0,160.1924,160.4416,160.1526,160.4416,152117.0
2024-10-09 15:20:00,161.02,161.27,160.98,161.27,146493.0,160.4515,160.7006,160.4117,160.7006,146493.0
2024-10-09 15:25:00,161.26,161.29,161.11,161.18,168310.0,160.6907,160.7206,160.5412,160.611,168310.0
2024-10-09 15:30:00,161.18,161.48,161.17,161.4,204162.0,160.611,160.9099,160.601,160.8302,204162.0
2024-10-09 15:35:00,161.41,161.49,161.35,161.4,169012.0,160.8402,160.9199,160.7804,160.8302,169012.0
2024-10-09 15:40:00,161.4,161.41,161.26,161.31,153846.0,160.8302,160.8402,160.6907,160.7405,153846.0
2024-10-09 15:45:00,161.31,161.33,161.12,161.28,224193.0,160.7405,160.7604,160.5512,160.7106,224193.0
2024-10-09 15:50:00,161.28,161.7,161.26,161.64,459904.0,160.7106,161.1291,160.6907,161.0693,459904.0
2024-10-09 15:55:00,161.64,161.97,161.59,161.85,1223196.0,161.0693,161.3982,161.0195,161.2786,1223196.0
2024-10-10 09:30:00,160.75,161.86,160.39,161.22,675956.0,160.1825,161.2886,159.8238,160.6508,675956.0
2024-10-10 09:35:00,161.26,161.7,161.26,161.47,132799.0,160.6907,161.1291,160.6907,160.8999,132799.0
2024-10-10 09:40:00,161.46,161.75,161.38,161.51,186203.0,160.89,161.179,160.8103,160.9398,186203.0
2024-10-10 09:45:00,161.51,161.73,160.92,160.93,206057.0,160.9398,161.159,160.3519,160.3618,206057.0
2024-10-10 09:50:00,160.93,161.69,160.85,161.59,247113.0,160.3618,161.1192,160.2821,161.0195,247113.0
2024-10-10 09:55:00,161.59,161.85,161.52,161.63,268331.0,161.0195,161.2786,160.9498,161.0594,268331.0
2024-10-10 10:00:00,161.57,162.1,161.4,161.97,268992.0,160.9996,161.5277,160.8302,161.3982,268992.0
2024-10-10 10:05:00,161.97,162.19,161.86,162.15,154421.0,161.3982,161.6174,161.2886,161.5775,154421.0
2024-10-10 10:10:00,162.12,162.6,162.08,162.22,337593.0,161.5476,162.0259,161.5078,161.6473,337593.0
2024-10-10 10:15:00,162.21,162.38,162.0,162.04,155383.0,161.6373,161.8067,161.4281,161.4679,155383.0
2024-10-10 10:20:00,162.03,162.05,161.69,161.9,168193.0,161.458,161.4779,161.1192,161.3284,168193.0
2024-10-10 10:25:00,161.91,161.97,161.75,161.84,117189.0,161.3384,161.3982,161.179,161.2686,117189.0
2024-10-10 10:30:00,161.83,161.88,161.61,161.66,114933.0,161.2587,161.3085,161.0394,161.0893,114933.0
2024-10-10 10:35:00,161.66,161.76,161.6,161.75,110729.0,161.0893,161.1889,161.0295,161.179,110729.0
2024-10-10 10:40:00,161.74,162.03,161.68,162.0,81415.0,161.169,161.458,161.1092,161.4281,81415.0
2024-10-10 10:45:00,162.0,162.23,161.96,162.03,104903.0,161.4281,161.6573,161.3882,161.458,104903.0
2024-10-10 10:50:00,162.04,162.14,161.83,161.86,71651.0,161.4679,161.5676,161.2587,161.2886,71651.0
2024-10-10 10:55:00,161.83,161.97,161.74,161.92,88696.0,161.2587,161.3982,161.169,161.3483,88696.0
2024-10-10 11:00:00,161.95,162.0,161.72,161.8,73202.0,161.3782,161.4281,161.1491,161.2288,73202.0
2024-10-10 11:05:00,161.8,161.98,161.75,161.91,51036.0,161.2288,161.4081,161.179,161.3384,51036.0
2024-10-10 11:10:00,161.92,162.14,161.9,162.14,83764.0,161.3483,161.5676,161.3284,161.5676,83764.0
2024-10-10 11:15:00,162.15,162.31,162.12,162.21,73740.0,161.5775,161.737,161.5476,161.6373,73740.0
2024-10-10 11:20:00,162.21,162.43,162.16,162.34,71364.0,161.6373,161.8565,161.5875,161.7669,71364.0
2024-10-10 11:25:00,162.34,162.48,162.34,162.39,54322.0,161.7669,161.9064,161.7669,161.8167,54322.0
2024-10-10 11:30:00,162.42,162.49,162.27,162.45,87857.0,161.8466,161.9163,161.6971,161.8765,87857.0
2024-10-10 11:35:00,162.44,162.53,162.4,162.53,73381.0,161.8665,161.9562,161.8267,161.9562,73381.0
2024-10-10 11:40:00,162.53,162.54,162.27,162.44,59628.0,161.9562,161.9662,161.6971,161.8665,59628.0
2024-10-10 11:45:00,162.45,162.46,162.37,162.41,40097.0,161.8765,161.8864,161.7968,161.8366,40097.0
2024-10-10 11:50:00,162.42,162.5,162.37,162.47,37471.0,161.8466,161.9263,161.7968,161.8964,37471.0
2024-10-10 11:55:00,162.49,162.74,162.47,162.74,80446.0,161.9163,162.1655,161.8964,162.1655,80446.0
2024-10-10 12:00:00,162.74,162.93,162.72,162.86,94728.0,162.1655,162.3548,162.1455,162.285,94728.0
2024-10-10 12:05:00,162.85,162.88,162.73,162.81,71294.0,162.2751,162.305,162.1555,162.2352,71294.0
2024-10-10 12:10:00,162.81,162.93,162.8,162.83,97098.0,162.2352,162.3548,162.2252,162.2551,97098.0
2024-10-10 12:15:00,162.83,163.03,162.82,163.0,100970.0,162.2551,162.4544,162.2452,162.4245,100970.0
2024-10-10 12:20:00,163.0,163.07,162.98,162.99,64585.0,162.4245,162.4943,162.4046,162.4146,64585.0
2024-10-10 12:25:00,162.98,162.99,162.65,162.76,110914.0,162.4046,162.4146,162.0758,162.1854,110914.0
2024-10-10 12:30:00,162.77,162.8,162.57,162.66,61110.0,162.1953,162.2252,161.9961,162.0857,61110.0
2024-10-10 12:35:00,162.66,162.77,162.63,162.74,53342.0,162.0857,162.1953,162.0558,162.1655,53342.0
2024-10-10 12:40:00,162.74,162.75,162.45,162.53,67841.0,162.1655,162.1754,161.8765,161.9562,67841.0
2024-10-10 12:45:00,162.52,162.65,162.39,162.5,64775.0,161.9462,162.0758,161.8167,161.9263,64775.0
2024-10-10 12:50:00,162.49,162.59,162.42,162.59,33901.0,161.9163,162.016,161.8466,162.016,33901.0
2024-10-10 12:55:00,162.57,162.61,162.47,162.57,65472.0,161.9961,162.0359,161.8964,161.9961,65472.0
2024-10-10 13:00:00,162.57,162.62,162.49,162.53,52011.0,161.9961,162.0459,161.9163,161.9562,52011.0
2024-10-10 13:05:00,162.54,162.54,162.19,162.26,78625.0,161.9662,161.9662,161.6174,161.6871,78625.0
2024-10-10 13:10:00,162.27,162.39,162.2,162.28,81564.0,161.6971,161.8167,161.6274,161.7071,81564.0
2024-10-10 13:15:00,162.29,162.31,162.14,162.18,76055.0,161.717,161.737,161.5676,161.6074,76055.0
2024-10-10 13:20:00,162.18,162.42,162.17,162.37,51981.0,161.6074,161.8466,161.5975,161.7968,51981.0
2024-10-10 13:25:00,162.36,162.39,162.3,162.32,118320.0,161.7868,161.8167,161.727,161.7469,118320.0
2024-10-10 13:30:00,162.32,162.35,162.21,162.28,53466.0,161.7469,161.7768,161.6373,161.7071,53466.0
2024-10-10 13:35:00,162.28,162.37,162.18,162.32,51884.0,161.7071,161.7968,161.6074,161.7469,51884.0
2024-10-10 13:40:00,162.32,162.35,162.2,162.34,44574.0,161.7469,161.7768,161.6274,161.7669,44574.0
2024-10-10 13:45:00,162.33,162.34,162.05,162.12,29251.0,161.7569,161.7669,161.4779,161.5476,29251.0
2024-10-10 13:50:00,162.12,162.19,161.85,162.17,82400.0,161.5476,161.6174,161.2786,161.5975,82400.0
2024-10-10 13:55:00,162.18,162.45,162.17,162.43,44859.0,161.6074,161.8765,161.5975,161.8565,44859.0
2024-10-10 14:00:00,162.43,162.45,162.15,162.18,45920.0,161.8565,161.8765,161.5775,161.6074,45920.0
2024-10-10 14:05:00,162.18,162.3,162.13,162.26,36217.0,161.6074,161.727,161.5576,161.6871,36217.0
2024-10-10 14:10:00,162.28,162.31,162.2,162.29,42509.0,161.7071,161.737,161.6274,161.717,42509.0
2024-10-10 14:15:00,162.29,162.3,162.2,162.27,39038.0,161.717,161.727,161.6274,161.6971,39038.0
2024-10-10 14:20:00,162.26,162.31,162.15,162.22,63719.0,161.6871,161.737,161.5775,161.6473,63719.0
2024-10-10 14:25:00,162.21,162.27,162.17,162.27,35114.0,161.6373,161.6971,161.5975,161.6971,35114.0
2024-10-10 14:30:00,162.27,162.28,162.18,162.24,36044.0,161.6971,161.7071,161.6074,161.6672,36044.0
2024-10-10 14:35:00,162.25,162.26,162.09,162.19,55677.0,161.6772,161.6871,161.5177,161.6174,55677.0
2024-10-10 14:40:00,162.18,162.21,161.93,162.1,65470.0,161.6074,161.6373,161.3583,161.5277,65470.0
2024-10-10 14:45:00,162.1,162.28,162.03,162.23,41523.0,161.5277,161.7071,161.458,161.6573,41523.0
2024-10-10 14:50:00,162.23,162.31,162.17,162.26,46053.0,161.6573,161.737,161.5975,161.6871,46053.0
2024-10-10 14:55:00,162.27,162.32,162.19,162.27,43106.0,161.6971,161.7469,161.6174,161.6971,43106.0
2024-10-10 15:00:00,162.26,162.3,162.15,162.18,68920.0,161.6871,161.727,161.5775,161.6074,68920.0
2024-10-10 15:05:00,162.18,162.2,162.03,162.08,45080.0,161.6074,161.6274,161.458,161.5078,45080.0
2024-10-10 15:10:00,162.1,162.25,162.08,162.24,52641.0,161.5277,161.6772,161.5078,161.6672,52641.0
2024-10-10 15:15:00,162.23,162.32,162.19,162.32,92351.0,161.6573,161.7469,161.6174,161.7469,92351.0
2024-10-10 15:20:00,162.32,162.35,162.14,162.17,83630.0,161.7469,161.7768,161.5676,161.5975,83630.0
2024-10-10 15:25:00,162.18,162.2,162.13,162.16,53677.0,161.6074,161.6274,161.5576,161.5875,53677.0
2024-10-10 15:30:00,162.17,162.23,162.07,162.19,78352.0,161.5975,161.6573,161.4978,161.6174,78352.0
2024-10-10 15:35:00,162.19,162.23,162.14,162.16,65039.0,161.6174,161.6573,161.5676,161.5875,65039.0
2024-10-10 15:40:00,162.16,162.17,162.01,162.06,120353.0,161.5875,161.5975,161.438,161.4879,120353.0
2024-10-10 15:45:00,162.06,162.26,162.01,162.15,90981.0,161.4879,161.6871,161.438,161.5775,90981.0
2024-10-10 15:50:00,162.14,162.24,161.94,162.14,231931.0,161.5676,161.6672,161.3683,161.5676,231931.0
2024-10-10 15:55:00,162.13,162.17,161.92,162.07,605902.0,161.5576,161.5975,161.3483,161.4978,605902.0
2024-10-11 09:30:00,162.11,162.35,161.55,162.03,555171.0,161.5377,161.7768,160.9797,161.458,555171.0
2024-10-11 09:35:00,162.04,162.1,161.47,161.58,206524.0,161.4679,161.5277,160.8999,161.0096,206524.0
2024-10-11 09:40:00,161.56,161.7,161.23,161.58,204212.0,160.9896,161.1291,160.6608,161.0096,204212.0
2024-10-11 09:45:00,161.57,162.07,161.54,162.06,218594.0,160.9996,161.4978,160.9697,161.4879,218594.0
2024-10-11 09:50:00,162.07,162.27,161.89,162.19,130192.0,161.4978,161.6971,161.3185,161.6174,130192.0
2024-10-11 09:55:00,162.22,162.45,162.22,162.39,124030.0,161.6473,161.8765,161.6473,161.8167,124030.0
2024-10-11 10:00:00,162.38,162.77,162.18,162.67,157842.0,161.8067,162.1953,161.6074,162.0957,157842.0
2024-10-11 10:05:00,162.7,163.21,162.68,163.08,245821.0,162.1256,162.6338,162.1057,162.5043,245821.0
2024-10-11 10:10:00,163.07,163.41,163.0,163.37,199597.0,162.4943,162.8331,162.4245,162.7932,199597.0
2024-10-11 10:15:00,163.37,163.54,163.26,163.35,174862.0,162.7932,162.9626,162.6836,162.7733,174862.0
2024-10-11 10:20:00,163.35,163.35,163.08,163.17,170164.0,162.7733,162.7733,162.5043,162.5939,170164.0
2024-10-11 10:25:00,163.17,163.42,162.97,163.3,213146.0,162.5939,162.8431,162.3946,162.7235,213146.0
2024-10-11 10:30:00,163.3,163.77,163.28,163.75,123862.0,162.7235,163.1918,162.7035,163.1719,123862.0
2024-10-11 10:35:00,163.75,163.84,163.4,163.5,148378.0,163.1719,163.2616,162.8231,162.9228,148378.0
2024-10-11 10:40:00,163.51,163.64,163.38,163.39,98056.0,162.9327,163.0623,162.8032,162.8132,98056.0
2024-10-11 10:45:00,163.4,163.44,163.02,163.22,92041.0,162.8231,162.863,162.4445,162.6438,92041.0
2024-10-11 10:50:00,163.21,163.26,162.99,163.16,86815.0,162.6338,162.6836,162.4146,162.584,86815.0
2024-10-11 10:55:00,163.16,163.4,163.14,163.24,128122.0,162.584,162.8231,162.564,162.6637,128122.0
2024-10-11 11:00:00,163.25,163.39,163.19,163.34,80820.0,162.6737,162.8132,162.6139,162.7633,80820.0
2024-10-11 11:05:00,163.33,163.37,163.26,163.27,66673.0,162.7534,162.7932,162.6836,162.6936,66673.0
2024-10-11 11:10:00,163.27,163.32,163.04,163.07,64769.0,162.6936,162.7434,162.4644,162.4943,64769.0
2024-10-11 11:15:00,163.07,163.13,162.9,162.94,85392.0,162.4943,162.5541,162.3249,162.3647,85392.0
2024-10-11 11:20:00,162.91,163.09,162.87,163.03,64308.0,162.3349,162.5142,162.295,162.4544,64308.0
2024-10-11 11:25:00,163.03,163.24,163.03,163.11,110141.0,162.4544,162.6637,162.4544,162.5341,110141.0
2024-10-11 11:30:00,163.1,163.12,163.01,163.06,75847.0,162.5242,162.5441,162.4345,162.4843,75847.0
2024-10-11 11:35:00,163.06,163.1,162.97,163.02,62309.0,162.4843,162.5242,162.3946,162.4445,62309.0
2024-10-11 11:40:00,163.03,163.19,163.03,163.06,129412.0,162.4544,162.6139,162.4544,162.4843,129412.0
2024-10-11 11:45:00,163.06,163.15,162.99,163.02,160682.0,162.4843,162.574,162.4146,162.4445,160682.0
2024-10-11 11:50:00,163.01,163.19,162.98,163.18,94338.0,162.4345,162.6139,162.4046,162.6039,94338.0
2024-10-11 11:55:00,163.18,163.47,163.16,163.45,136970.0,162.6039,162.8929,162.584,162.8729,136970.0
2024-10-11 12:00:00,163.45,163.5,163.38,163.43,80932.0,162.8729,162.9228,162.8032,162.853,80932.0
2024-10-11 12:05:00,163.42,163.61,163.39,163.59,96616.0,162.8431,163.0324,162.8132,163.0125,96616.0
2024-10-11 12:10:00,163.59,163.6,163.31,163.36,82856.0,163.0125,163.0224,162.7334,162.7833,82856.0
2024-10-11 12:15:00,163.37,163.43,163.35,163.35,66301.0,162.7932,162.853,162.7733,162.7733,66301.0
2024-10-11 12:20:00,163.37,163.44,163.32,163.41,52959.0,162.7932,162.863,162.7434,162.8331,52959.0
2024-10-11 12:25:00,163.41,163.42,163.31,163.4,39060.0,162.8331,162.8431,162.7334,162.8231,39060.0
2024-10-11 12:30:00,163.4,163.48,163.34,163.47,52821.0,162.8231,162.9028,162.7633,162.8929,52821.0
2024-10-11 12:35:00,163.48,163.48,163.26,163.35,52943.0,162.9028,162.9028,162.6836,162.7733,52943.0
2024-10-11 12:40:00,163.36,163.37,163.19,163.22,58282.0,162.7833,162.7932,162.6139,162.6438,58282.0
2024-10-11 12:45:00,163.22,163.22,162.98,163.09,106084.0,162.6438,162.6438,162.4046,162.5142,106084.0
2024-10-11 12:50:00,163.09,163.16,162.95,163.0,62966.0,162.5142,162.584,162.3747,162.4245,62966.0
2024-10-11 12:55:00,162.99,163.12,162.95,163.1,52338.0,162.4146,162.5441,162.3747,162.5242,52338.0
2024-10-11 13:00:00,163.11,163.16,163.04,163.1,98993.0,162.5341,162.584,162.4644,162.5242,98993.0
2024-10-11 13:05:00,163.09,163.14,162.97,163.08,69637.0,162.5142,162.564,162.3946,162.5043,69637.0
2024-10-11 13:10:00,163.08,163.16,163.04,163.13,118790.0,162.5043,162.584,162.4644,162.5541,118790.0
2024-10-11 13:15:00,163.13,163.17,163.01,163.06,74632.0,162.5541,162.5939,162.4345,162.4843,74632.0
2024-10-11 13:20:00,163.07,163.34,163.07,163.31,102059.0,162.4943,162.7633,162.4943,162.7334,102059.0
2024-10-11 13:25:00,163.31,163.41,163.3,163.39,40652.0,162.7334,162.8331,162.7235,162.8132,40652.0
2024-10-11 13:30:00,163.39,163.51,163.38,163.4,46668.0,162.8132,162.9327,162.8032,162.8231,46668.0
2024-10-11 13:35:00,163.4,163.45,163.34,163.45,48552.0,162.8231,162.8729,162.7633,162.8729,48552.0
2024-10-11 13:40:00,163.47,163.51,163.42,163.47,49632.0,162.8929,162.9327,162.8431,162.8929,49632.0
2024-10-11 13:45:00,163.47,163.5,163.38,163.43,64774.0,162.8929,162.9228,162.8032,162.853,64774.0
2024-10-11 13:50:00,163.44,163.44,163.3,163.31,66064.0,162.863,162.863,162.7235,162.7334,66064.0
2024-10-11 13:55:00,163.29,163.3,163.16,163.21,51481.0,162.7135,162.7235,162.584,162.6338,51481.0
2024-10-11 14:00:00,163.2,163.35,163.2,163.3,35066.0,162.6238,162.7733,162.6238,162.7235,35066.0
2024-10-11 14:05:00,163.31,163.39,163.24,163.39,26290.0,162.7334,162.8132,162.6637,162.8132,26290.0
2024-10-11 14:10:00,163.38,163.48,163.34,163.41,44637.0,162.8032,162.9028,162.7633,162.8331,44637.0
2024-10-11 14:15:00,163.43,163.55,163.42,163.48,59906.0,162.853,162.9726,162.8431,162.9028,59906.0
2024-10-11 14:20:00,163.47,163.53,163.44,163.46,54330.0,162.8929,162.9527,162.863,162.8829,54330.0
2024-10-11 14:25:00,163.45,163.45,163.3,163.32,104591.0,162.8729,162.8729,162.7235,162.7434,104591.0
2024-10-11 14:30:00,163.35,163.41,163.3,163.31,45203.0,162.7733,162.8331,162.7235,162.7334,45203.0
2024-10-11 14:35:00,163.31,163.35,163.14,163.28,104578.0,162.7334,162.7733,162.564,162.7035,104578.0
2024-10-11 14:40:00,163.27,163.36,163.23,163.35,38652.0,162.6936,162.7833,162.6537,162.7733,38652.0
2024-10-11 14:45:00,163.36,163.46,163.35,163.39,46494.0,162.7833,162.8829,162.7733,162.8132,46494.0
2024-10-11 14:50:00,163.4,163.43,163.36,163.42,54341.0,162.8231,162.853,162.7833,162.8431,54341.0
2024-10-11 14:55:00,163.42,163.49,163.39,163.49,53921.0,162.8431,162.9128,162.8132,162.9128,53921.0
2024-10-11 15:00:00,163.49,163.53,163.44,163.46,55416.0,162.9128,162.9527,162.863,162.8829,55416.0
2024-10-11 15:05:00,163.46,163.74,163.46,163.67,81346.0,162.8829,163.1619,162.8829,163.0922,81346.0
2024-10-11 15:10:00,163.66,163.69,163.55,163.69,67091.0,163.0822,163.1121,162.9726,163.1121,67091.0
2024-10-11 15:15:00,163.68,163.77,163.66,163.72,76584.0,163.1021,163.1918,163.0822,163.142,76584.0
2024-10-11 15:20:00,163.72,163.76,163.61,163.71,84675.0,163.142,163.1819,163.0324,163.132,84675.0
2024-10-11 15:25:00,163.71,163.8,163.69,163.79,73746.0,163.132,163.2217,163.1121,163.2117,73746.0
2024-10-11 15:30:00,163.78,163.9,163.73,163.84,114809.0,163.2018,163.3214,163.152,163.2616,114809.0
2024-10-11 15:35:00,163.83,163.85,163.74,163.79,105184.0,163.2516,163.2715,163.1619,163.2117,105184.0
2024-10-11 15:40:00,163.78,163.82,163.71,163.76,97278.0,163.2018,163.2416,163.132,163.1819,97278.0
2024-10-11 15:45:00,163.75,163.78,163.46,163.53,142040.0,163.1719,163.2018,162.8829,162.9527,142040.0
2024-10-11 15:50:00,163.53,163.72,163.22,163.3,208615.0,162.9527,163.142,162.6438,162.7235,208615.0
2024-10-11 15:55:00,163.29,163.33,163.02,163.23,717545.0,162.7135,162.7534,162.4445,162.6537,717545.0
2024-10-14 09:30:00,163.64,164.34,163.4,164.28,512265.0,163.0623,163.7598,162.8231,163.7,512265.0
2024-10-14 09:35:00,164.27,164.79,164.26,164.68,196170.0,163.6901,164.2082,163.6801,164.0986,196170.0
2024-10-14 09:40:00,164.68,165.46,164.56,165.41,309434.0,164.0986,164.8759,163.979,164.826,309434.0
2024-10-14 09:45:00,165.41,165.59,165.18,165.53,233244.0,164.826,165.0054,164.5968,164.9456,233244.0
2024-10-14 09:50:00,165.53,166.05,165.51,166.01,278737.0,164.9456,165.4638,164.9257,165.4239,278737.0
2024-10-14 09:55:00,166.0,166.23,165.97,166.01,272274.0,165.4139,165.6431,165.3841,165.4239,272274.0
2024-10-14 10:00:00,166.02,166.11,165.71,165.76,183049.0,165.4339,165.5236,165.125,165.1748,183049.0
2024-10-14 10:05:00,165.77,165.82,165.52,165.6,200388.0,165.1848,165.2346,164.9356,165.0154,200388.0
2024-10-14 10:10:00,165.6,165.65,165.33,165.4,149945.0,165.0154,165.0652,164.7463,164.8161,149945.0
2024-10-14 10:15:00,165.4,165.42,165.21,165.31,108633.0,164.8161,164.836,164.6267,164.7264,108633.0
2024-10-14 10:20:00,165.33,165.58,165.32,165.42,85802.0,164.7463,164.9954,164.7363,164.836,85802.0
2024-10-14 10:25:00,165.43,165.57,165.42,165.47,45230.0,164.846,164.9855,164.836,164.8858,45230.0
2024-10-14 10:30:00,165.47,165.49,165.07,165.23,113605.0,164.8858,164.9057,164.4872,164.6467,113605.0
2024-10-14 10:35:00,165.24,165.29,165.04,165.05,78216.0,164.6566,164.7065,164.4573,164.4673,78216.0
2024-10-14 10:40:00,165.06,165.11,164.86,165.05,129883.0,164.4773,164.5271,164.278,164.4673,129883.0
2024-10-14 10:45:00,165.05,165.11,164.94,164.95,107763.0,164.4673,164.5271,164.3577,164.3677,107763.0
2024-10-14 10:50:00,164.95,165.01,164.72,164.98,127199.0,164.3677,164.4274,164.1385,164.3975,127199.0
2024-10-14 10:55:00,164.97,165.11,164.68,164.74,109570.0,164.3876,164.5271,164.0986,164.1584,109570.0
2024-10-14 11:00:00,164.73,164.77,164.4,164.56,118605.0,164.1484,164.1883,163.8196,163.979,118605.0
2024-10-14 11:05:00,164.55,164.56,164.31,164.35,81059.0,163.9691,163.979,163.7299,163.7698,81059.0
2024-10-14 11:10:00,164.34,164.63,164.27,164.58,82667.0,163.7598,164.0488,163.6901,163.999,82667.0
2024-10-14 11:15:00,164.6,164.66,164.35,164.43,89335.0,164.0189,164.0787,163.7698,163.8495,89335.0
2024-10-14 11:20:00,164.42,164.64,164.41,164.55,58634.0,163.8395,164.0587,163.8296,163.9691,58634.0
2024-10-14 11:25:00,164.53,164.55,164.25,164.4,153718.0,163.9491,163.9691,163.6701,163.8196,153718.0
2024-10-14 11:30:00,164.37,164.39,164.12,164.31,119860.0,163.7897,163.8096,163.5406,163.7299,119860.0
2024-10-14 11:35:00,164.31,164.35,164.16,164.16,76774.0,163.7299,163.7698,163.5804,163.5804,76774.0
2024-10-14 11:40:00,164.17,164.22,164.01,164.09,132411.0,163.5904,163.6402,163.431,163.5107,132411.0
2024-10-14 11:45:00,164.09,164.36,164.08,164.33,82748.0,163.5107,163.7797,163.5007,163.7498,82748.0
2024-10-14 11:50:00,164.34,164.44,164.29,164.38,62607.0,163.7598,163.8595,163.71,163.7997,62607.0
2024-10-14 11:55:00,164.39,164.66,164.37,164.65,58612.0,163.8096,164.0787,163.7897,164.0687,58612.0
2024-10-14 12:00:00,164.64,164.82,164.64,164.81,53506.0,164.0587,164.2381,164.0587,164.2281,53506.0
2024-10-14 12:05:00,164.82,164.83,164.66,164.71,50845.0,164.2381,164.2481,164.0787,164.1285,50845.0
2024-10-14 12:10:00,164.7,164.77,164.68,164.71,35747.0,164.1185,164.1883,164.0986,164.1285,35747.0
2024-10-14 12:15:00,164.71,164.78,164.68,164.77,53003.0,164.1285,164.1983,164.0986,164.1883,53003.0
2024-10-14 12:20:00,164.78,164.9,164.75,164.8,66998.0,164.1983,164.3178,164.1684,164.2182,66998.0
2024-10-14 12:25:00,164.81,164.83,164.67,164.75,34843.0,164.2281,164.2481,164.0886,164.1684,34843.0
2024-10-14 12:30:00,164.76,164.79,164.72,164.78,17724.0,164.1783,164.2082,164.1385,164.1983,17724.0
2024-10-14 12:35:00,164.79,164.86,164.76,164.84,37658.0,164.2082,164.278,164.1783,164.258,37658.0
2024-10-14 12:40:00,164.85,164.96,164.84,164.92,75842.0,164.268,164.3776,164.258,164.3378,75842.0
2024-10-14 12:45:00,164.91,164.99,164.9,164.91,43149.0,164.3278,164.4075,164.3178,164.3278,43149.0
2024-10-14 12:50:00,164.91,164.95,164.83,164.92,39060.0,164.3278,164.3677,164.2481,164.3378,39060.0
2024-10-14 12:55:00,164.91,164.91,164.78,164.85,42309.0,164.3278,164.3278,164.1983,164.268,42309.0
2024-10-14 13:00:00,164.86,165.08,164.85,165.02,191620.0,164.278,164.4972,164.268,164.4374,191620.0
2024-10-14 13:05:00,165.01,165.11,164.93,164.97,39325.0,164.4274,164.5271,164.3477,164.3876,39325.0
2024-10-14 13:10:00,164.98,164.98,164.78,164.82,45346.0,164.3975,164.3975,164.1983,164.2381,45346.0
2024-10-14 13:15:00,164.82,164.91,164.72,164.75,58501.0,164.2381,164.3278,164.1385,164.1684,58501.0
2024-10-14 13:20:00,164.76,164.9,164.7,164.88,57845.0,164.1783,164.3178,164.1185,164.2979,57845.0
2024-10-14 13:25:00,164.88,164.95,164.86,164.93,47157.0,164.2979,164.3677,164.278,164.3477,47157.0
2024-10-14 13:30:00,164.93,164.98,164.88,164.9,47813.0,164.3477,164.3975,164.2979,164.3178,47813.0
2024-10-14 13:35:00,164.9,165.04,164.89,165.02,47249.0,164.3178,164.4573,164.3079,164.4374,47249.0
2024-10-14 13:40:00,165.02,165.05,164.94,164.98,59859.0,164.4374,164.4673,164.3577,164.3975,59859.0
2024-10-14 13:45:00,164.98,165.03,164.94,165.02,40679.0,164.3975,164.4474,164.3577,164.4374,40679.0
2024-10-14 13:50:00,165.02,165.05,164.98,165.0,28711.0,164.4374,164.4673,164.3975,164.4175,28711.0
2024-10-14 13:55:00,165.0,165.02,164.85,164.88,89136.0,164.4175,164.4374,164.268,164.2979,89136.0
2024-10-14 14:00:00,164.88,164.88,164.8,164.86,42405.0,164.2979,164.2979,164.2182,164.278,42405.0
2024-10-14 14:05:00,164.85,164.99,164.84,164.87,47460.0,164.268,164.4075,164.258,164.2879,47460.0
2024-10-14 14:10:00,164.86,164.92,164.78,164.91,68285.0,164.278,164.3378,164.1983,164.3278,68285.0
2024-10-14 14:15:00,164.91,165.0,164.87,164.99,34886.0,164.3278,164.4175,164.2879,164.4075,34886.0
2024-10-14 14:20:00,164.99,165.01,164.9,164.9,48201.0,164.4075,164.4274,164.3178,164.3178,48201.0
2024-10-14 14:25:00,164.91,165.0,164.9,164.96,36560.0,164.3278,164.4175,164.3178,164.3776,36560.0
2024-10-14 14:30:00,164.96,165.01,164.94,164.96,36805.0,164.3776,164.4274,164.3577,164.3776,36805.0
2024-10-14 14:35:00,164.97,165.02,164.95,164.99,67740.0,164.3876,164.4374,164.3677,164.4075,67740.0
2024-10-14 14:40:00,164.99,165.09,164.96,164.99,44229.0,164.4075,164.5072,164.3776,164.4075,44229.0
2024-10-14 14:45:00,164.99,165.1,164.99,165.08,44190.0,164.4075,164.5171,164.4075,164.4972,44190.0
2024-10-14 14:50:00,165.08,165.1,165.03,165.08,30408.0,164.4972,164.5171,164.4474,164.4972,30408.0
2024-10-14 14:55:00,165.07,165.14,165.06,165.1,73270.0,164.4872,164.557,164.4773,164.5171,73270.0
2024-10-14 15:00:00,165.09,165.11,164.94,165.07,47036.0,164.5072,164.5271,164.3577,164.4872,47036.0
2024-10-14 15:05:00,165.09,165.14,164.97,165.13,58912.0,164.5072,164.557,164.3876,164.547,58912.0
2024-10-14 15:10:00,165.13,165.13,165.0,165.06,56058.0,164.547,164.547,164.4175,164.4773,56058.0
2024-10-14 15:15:00,165.06,165.12,165.0,165.03,75519.0,164.4773,164.5371,164.4175,164.4474,75519.0
2024-10-14 15:20:00,165.03,165.07,165.01,165.05,46416.0,164.4474,164.4872,164.4274,164.4673,46416.0
2024-10-14 15:25:00,165.04,165.17,164.98,165.12,87511.0,164.4573,164.5869,164.3975,164.5371,87511.0
2024-10-14 15:30:00,165.11,165.27,165.06,165.27,103660.0,164.5271,164.6865,164.4773,164.6865,103660.0
2024-10-14 15:35:00,165.27,165.48,165.24,165.34,97341.0,164.6865,164.8958,164.6566,164.7563,97341.0
2024-10-14 15:40:00,165.36,165.56,165.35,165.5,124608.0,164.7762,164.9755,164.7662,164.9157,124608.0
2024-10-14 15:45:00,165.5,165.73,165.47,165.62,133800.0,164.9157,165.1449,164.8858,165.0353,133800.0
2024-10-14 15:50:00,165.61,165.62,164.96,164.98,260548.0,165.0253,165.0353,164.3776,164.3975,260548.0
2024-10-14 15:55:00,164.97,165.07,164.84,164.96,847073.0,164.3876,164.4872,164.258,164.3776,847073.0
2024-10-15 09:30:00,165.86,166.4,165.23,166.38,663857.0,165.2744,165.8125,164.6467,165.7926,663857.0
2024-10-15 09:35:00,166.37,166.52,165.77,165.85,273310.0,165.7826,165.9321,165.1848,165.2645,273310.0
2024-10-15 09:40:00,165.85,166.0,165.62,165.83,138433.0,165.2645,165.4139,165.0353,165.2445,138433.0
2024-10-15 09:45:00,165.83,166.36,165.73,166.19,222323.0,165.2445,165.7727,165.1449,165.6033,222323.0
2024-10-15 09:50:00,166.2,166.75,166.03,166.72,264990.0,165.6132,166.1613,165.4438,166.1314,264990.0
2024-10-15 09:55:00,166.72,166.88,166.67,166.69,301515.0,166.1314,166.2908,166.0816,166.1015,301515.0
2024-10-15 10:00:00,166.69,167.13,166.39,167.09,345129.0,166.1015,166.54,165.8026,166.5001,345129.0
2024-10-15 10:05:00,167.08,167.68,166.98,167.5,331610.0,166.4901,167.088,166.3905,166.9086,331610.0
2024-10-15 10:10:00,167.49,167.5,166.73,166.95,240546.0,166.8987,166.9086,166.1414,166.3606,240546.0
2024-10-15 10:15:00,166.92,167.07,166.62,167.03,225601.0,166.3307,166.4802,166.0318,166.4403,225601.0
2024-10-15 10:20:00,167.04,167.06,166.75,166.81,218300.0,166.4503,166.4702,166.1613,166.2211,218300.0
2024-10-15 10:25:00,166.8,166.87,166.44,166.67,196057.0,166.2111,166.2809,165.8524,166.0816,196057.0
2024-10-15 10:30:00,166.69,166.69,165.84,165.95,284610.0,166.1015,166.1015,165.2545,165.3641,284610.0
2024-10-15 10:35:00,165.95,165.98,165.39,165.6,287461.0,165.3641,165.394,164.8061,165.0154,287461.0
2024-10-15 10:40:00,165.59,165.81,165.45,165.6,287500.0,165.0054,165.2246,164.8659,165.0154,287500.0
2024-10-15 10:45:00,165.59,165.83,165.44,165.44,147268.0,165.0054,165.2445,164.8559,164.8559,147268.0
2024-10-15 10:50:00,165.44,165.65,165.29,165.44,184197.0,164.8559,165.0652,164.7065,164.8559,184197.0
2024-10-15 10:55:00,165.45,165.68,165.05,165.1,176069.0,164.8659,165.0951,164.4673,164.5171,176069.0
2024-10-15 11:00:00,165.09,165.3,164.92,165.16,171057.0,164.5072,164.7164,164.3378,164.5769,171057.0
2024-10-15 11:05:00,165.19,165.22,164.91,165.01,150332.0,164.6068,164.6367,164.3278,164.4274,150332.0
2024-10-15 11:10:00,165.02,165.59,165.0,165.59,142163.0,164.4374,165.0054,164.4175,165.0054,142163.0
2024-10-15 11:15:00,165.59,165.71,165.54,165.59,80544.0,165.0054,165.125,164.9556,165.0054,80544.0
2024-10-15 11:20:00,165.59,165.8,165.56,165.64,97919.0,165.0054,165.2147,164.9755,165.0552,97919.0
2024-10-15 11:25:00,165.65,165.7,165.55,165.62,99374.0,165.0652,165.115,164.9655,165.0353,99374.0
2024-10-15 11:30:00,165.62,165.97,165.56,165.96,115928.0,165.0353,165.3841,164.9755,165.3741,115928.0
2024-10-15 11:35:00,165.96,166.18,165.93,166.12,89270.0,165.3741,165.5933,165.3442,165.5335,89270.0
2024-10-15 11:40:00,166.13,166.14,165.8,165.83,116831.0,165.5435,165.5535,165.2147,165.2445,116831.0
2024-10-15 11:45:00,165.85,165.91,165.7,165.78,78014.0,165.2645,165.3243,165.115,165.1947,78014.0
2024-10-15 11:50:00,165.78,165.95,165.48,165.49,63711.0,165.1947,165.3641,164.8958,164.9057,63711.0
2024-10-15 11:55:00,165.48,165.72,165.43,165.59,85007.0,164.8958,165.1349,164.846,165.0054,85007.0
2024-10-15 12:00:00,165.61,165.78,165.47,165.52,98677.0,165.0253,165.1947,164.8858,164.9356,98677.0
2024-10-15 12:05:00,165.51,166.07,165.5,166.01,97995.0,164.9257,165.4837,164.9157,165.4239,97995.0
2024-10-15 12:10:00,166.01,166.11,165.85,165.93,61031.0,165.4239,165.5236,165.2645,165.3442,61031.0
2024-10-15 12:15:00,165.94,166.14,165.87,166.13,59976.0,165.3542,165.5535,165.2844,165.5435,59976.0
2024-10-15 12:20:00,166.12,166.14,165.81,165.92,61606.0,165.5335,165.5535,165.2246,165.3342,61606.0
2024-10-15 12:25:00,165.93,166.06,165.84,165.92,47743.0,165.3442,165.4737,165.2545,165.3342,47743.0
2024-10-15 12:30:00,165.92,166.15,165.92,166.12,59205.0,165.3342,165.5634,165.3342,165.5335,59205.0
2024-10-15 12:35:00,166.14,166.18,166.01,166.01,64534.0,165.5535,165.5933,165.4239,165.4239,64534.0
2024-10-15 12:40:00,166.02,166.09,165.92,165.98,65557.0,165.4339,165.5036,165.3342,165.394,65557.0
2024-10-15 12:45:00,165.99,166.06,165.91,165.94,62771.0,165.404,165.4737,165.3243,165.3542,62771.0
2024-10-15 12:50:00,165.94,166.12,165.87,166.1,64253.0,165.3542,165.5335,165.2844,165.5136,64253.0
2024-10-15 12:55:00,166.1,166.27,166.09,166.23,81905.0,165.5136,165.683,165.5036,165.6431,81905.0
2024-10-15 13:00:00,166.24,166.34,166.2,166.21,66086.0,165.6531,165.7527,165.6132,165.6232,66086.0
2024-10-15 13:05:00,166.21,166.25,166.09,166.11,52474.0,165.6232,165.6631,165.5036,165.5236,52474.0
2024-10-15 13:10:00,166.11,166.12,165.95,165.95,55528.0,165.5236,165.5335,165.3641,165.3641,55528.0
2024-10-15 13:15:00,165.95,165.95,165.77,165.87,91037.0,165.3641,165.3641,165.1848,165.2844,91037.0
2024-10-15 13:20:00,165.87,165.98,165.79,165.82,48865.0,165.2844,165.394,165.2047,165.2346,48865.0
2024-10-15 13:25:00,165.82,165.88,165.18,165.34,464392.0,165.2346,165.2944,164.5968,164.7563,464392.0
2024-10-15 13:30:00,165.31,165.7,165.17,165.57,138658.0,164.7264,165.115,164.5869,164.9855,138658.0
2024-10-15 13:35:00,165.58,165.63,165.4,165.54,105313.0,164.9954,165.0453,164.8161,164.9556,105313.0
2024-10-15 13:40:00,165.54,165.77,165.54,165.71,54164.0,164.9556,165.1848,164.9556,165.125,54164.0
2024-10-15 13:45:00,165.7,165.84,165.64,165.67,63410.0,165.115,165.2545,165.0552,165.0851,63410.0
2024-10-15 13:50:00,165.66,165.76,165.65,165.7,43444.0,165.0751,165.1748,165.0652,165.115,43444.0
2024-10-15 13:55:00,165.68,165.68,165.41,165.48,91341.0,165.0951,165.0951,164.826,164.8958,91341.0
2024-10-15 14:00:00,165.49,165.75,165.45,165.68,55339.0,164.9057,165.1648,164.8659,165.0951,55339.0
2024-10-15 14:05:00,165.67,165.72,165.42,165.43,66098.0,165.0851,165.1349,164.836,164.846,66098.0
2024-10-15 14:10:00,165.43,165.43,165.31,165.36,63623.0,164.846,164.846,164.7264,164.7762,63623.0
2024-10-15 14:15:00,165.35,165.5,165.34,165.38,63524.0,164.7662,164.9157,164.7563,164.7961,63524.0
2024-10-15 14:20:00,165.38,165.67,165.33,165.63,44155.0,164.7961,165.0851,164.7463,165.0453,44155.0
2024-10-15 14:25:00,165.62,165.63,165.42,165.5,49676.0,165.0353,165.0453,164.836,164.9157,49676.0
2024-10-15 14:30:00,165.48,165.58,165.39,165.41,44025.0,164.8958,164.9954,164.8061,164.826,44025.0
2024-10-15 14:35:00,165.41,165.41,165.18,165.2,59816.0,164.826,164.826,164.5968,164.6168,59816.0
2024-10-15 14:40:00,165.22,165.25,165.07,165.2,48060.0,164.6367,164.6666,164.4872,164.6168,48060.0
2024-10-15 14:45:00,165.2,165.22,165.08,165.12,50699.0,164.6168,164.6367,164.4972,164.5371,50699.0
2024-10-15 14:50:00,165.11,165.19,165.04,165.13,59557.0,164.5271,164.6068,164.4573,164.547,59557.0
2024-10-15 14:55:00,165.11,165.21,165.07,165.1,56496.0,164.5271,164.6267,164.4872,164.5171,56496.0
2024-10-15 15:00:00,165.12,165.14,164.86,164.87,84760.0,164.5371,164.557,164.278,164.2879,84760.0
2024-10-15 15:05:00,164.86,165.02,164.62,164.95,128323.0,164.278,164.4374,164.0388,164.3677,128323.0
2024-10-15 15:10:00,164.96,165.06,164.92,164.94,115528.0,164.3776,164.4773,164.3378,164.3577,115528.0
2024-10-15 15:15:00,164.95,165.04,164.85,164.94,118231.0,164.3677,164.4573,164.268,164.3577,118231.0
2024-10-15 15:20:00,164.97,165.21,164.93,165.11,102822.0,164.3876,164.6267,164.3477,164.5271,102822.0
2024-10-15 15:25:00,165.1,165.17,164.98,165.04,76362.0,164.5171,164.5869,164.3975,164.4573,76362.0
2024-10-15 15:30:00,165.05,165.11,164.86,164.94,88406.0,164.4673,164.5271,164.278,164.3577,88406.0
2024-10-15 15:35:00,164.93,165.02,164.86,164.96,94169.0,164.3477,164.4374,164.278,164.3776,94169.0
2024-10-15 15:40:00,164.96,165.21,164.95,165.11,95028.0,164.3776,164.6267,164.3677,164.5271,95028.0
2024-10-15 15:45:00,165.11,165.31,165.02,165.16,126095.0,164.5271,164.7264,164.4374,164.5769,126095.0
2024-10-15 15:50:00,165.19,165.53,165.14,165.47,207937.0,164.6068,164.9456,164.557,164.8858,207937.0
2024-10-15 15:55:00,165.47,165.54,165.16,165.52,861484.0,164.8858,164.9556,164.5769,164.9356,861484.0
2024-10-16 09:30:00,164.53,164.87,164.2,164.5,580010.0,163.9491,164.2879,163.6203,163.9192,580010.0
2024-10-16 09:35:00,164.49,164.57,164.04,164.3,149969.0,163.9093,163.989,163.4609,163.7199,149969.0
2024-10-16 09:40:00,164.3,164.89,164.28,164.35,162059.0,163.7199,164.3079,163.7,163.7698,162059.0
2024-10-16 09:45:00,164.38,164.85,164.16,164.35,172638.0,163.7997,164.268,163.5804,163.7698,172638.0
2024-10-16 09:50:00,164.35,164.35,163.93,164.27,186530.0,163.7698,163.7698,163.3513,163.6901,186530.0
2024-10-16 09:55:00,164.24,164.3,163.84,163.89,137566.0,163.6602,163.7199,163.2616,163.3114,137566.0
2024-10-16 10:00:00,163.9,164.38,163.74,164.3,128109.0,163.3214,163.7997,163.1619,163.7199,128109.0
2024-10-16 10:05:00,164.28,164.84,164.27,164.84,136278.0,163.7,164.258,163.6901,164.258,136278.0
2024-10-16 10:10:00,164.85,165.07,164.82,165.0,118146.0,164.268,164.4872,164.2381,164.4175,118146.0
2024-10-16 10:15:00,165.03,165.06,164.74,164.96,118992.0,164.4474,164.4773,164.1584,164.3776,118992.0
2024-10-16 10:20:00,164.96,165.31,164.96,165.31,100739.0,164.3776,164.7264,164.3776,164.7264,100739.0
2024-10-16 10:25:00,165.32,165.64,165.29,165.6,123752.0,164.7363,165.0552,164.7065,165.0154,123752.0
2024-10-16 10:30:00,165.62,165.8,165.59,165.72,132246.0,165.0353,165.2147,165.0054,165.1349,132246.0
2024-10-16 10:35:00,165.72,165.77,165.17,165.19,151683.0,165.1349,165.1848,164.5869,164.6068,151683.0
2024-10-16 10:40:00,165.2,165.29,165.04,165.08,125067.0,164.6168,164.7065,164.4573,164.4972,125067.0
2024-10-16 10:45:00,165.08,165.28,165.08,165.21,77906.0,164.4972,164.6965,164.4972,164.6267,77906.0
2024-10-16 10:50:00,165.21,165.54,165.2,165.37,64912.0,164.6267,164.9556,164.6168,164.7862,64912.0
2024-10-16 10:55:00,165.39,165.49,165.17,165.22,61185.0,164.8061,164.9057,164.5869,164.6367,61185.0
2024-10-16 11:00:00,165.23,165.36,165.18,165.25,53117.0,164.6467,164.7762,164.5968,164.6666,53117.0
2024-10-16 11:05:00,165.24,165.27,165.02,165.17,103382.0,164.6566,164.6865,164.4374,164.5869,103382.0
2024-10-16 11:10:00,165.18,165.43,165.17,165.24,51518.0,164.5968,164.846,164.5869,164.6566,51518.0
2024-10-16 11:15:00,165.26,165.34,165.14,165.2,61560.0,164.6766,164.7563,164.557,164.6168,61560.0
2024-10-16 11:20:00,165.19,165.27,164.93,164.99,62203.0,164.6068,164.6865,164.3477,164.4075,62203.0
2024-10-16 11:25:00,165.0,165.14,164.97,165.12,57448.0,164.4175,164.557,164.3876,164.5371,57448.0
2024-10-16 11:30:00,165.12,165.16,165.02,165.08,44039.0,164.5371,164.5769,164.4374,164.4972,44039.0
2024-10-16 11:35:00,165.08,165.19,165.0,165.09,66572.0,164.4972,164.6068,164.4175,164.5072,66572.0
2024-10-16 11:40:00,165.11,165.12,164.83,164.84,66598.0,164.5271,164.5371,164.2481,164.258,66598.0
2024-10-16 11:45:00,164.83,164.86,164.41,164.45,142522.0,164.2481,164.278,163.8296,163.8694,142522.0
2024-10-16 11:50:00,164.47,164.49,164.25,164.31,78811.0,163.8893,163.9093,163.6701,163.7299,78811.0
2024-10-16 11:55:00,164.33,164.35,164.16,164.18,60728.0,163.7498,163.7698,163.5804,163.6004,60728.0
2024-10-16 12:00:00,164.17,164.26,164.13,164.19,62963.0,163.5904,163.6801,163.5505,163.6103,62963.0
2024-10-16 12:05:00,164.2,164.34,164.15,164.21,78277.0,163.6203,163.7598,163.5705,163.6303,78277.0
2024-10-16 12:10:00,164.22,164.35,164.15,164.19,118473.0,163.6402,163.7698,163.5705,163.6103,118473.0
2024-10-16 12:15:00,164.21,164.32,164.13,164.28,72427.0,163.6303,163.7399,163.5505,163.7,72427.0
2024-10-16 12:20:00,164.29,164.4,164.23,164.35,45328.0,163.71,163.8196,163.6502,163.7698,45328.0
2024-10-16 12:25:00,164.37,164.46,164.35,164.42,38731.0,163.7897,163.8794,163.7698,163.8395,38731.0
2024-10-16 12:30:00,164.43,164.67,164.26,164.26,76437.0,163.8495,164.0886,163.6801,163.6801,76437.0
2024-10-16 12:35:00,164.25,164.39,164.05,164.22,116293.0,163.6701,163.8096,163.4708,163.6402,116293.0
2024-10-16 12:40:00,164.21,164.38,164.21,164.3,38775.0,163.6303,163.7997,163.6303,163.7199,38775.0
2024-10-16 12:45:00,164.3,164.37,164.25,164.27,32731.0,163.7199,163.7897,163.6701,163.6901,32731.0
2024-10-16 12:50:00,164.27,164.46,164.26,164.45,41754.0,163.6901,163.8794,163.6801,163.8694,41754.0
2024-10-16 12:55:00,164.48,164.69,164.46,164.68,63377.0,163.8993,164.1086,163.8794,164.0986,63377.0
2024-10-16 13:00:00,164.71,164.76,164.6,164.64,65813.0,164.1285,164.1783,164.0189,164.0587,65813.0
2024-10-16 13:05:00,164.63,164.69,164.46,164.54,52151.0,164.0488,164.1086,163.8794,163.9591,52151.0
2024-10-16 13:10:00,164.54,164.59,164.41,164.53,106218.0,163.9591,164.0089,163.8296,163.9491,106218.0
2024-10-16 13:15:00,164.53,164.76,164.52,164.6,97273.0,163.9491,164.1783,163.9392,164.0189,97273.0
2024-10-16 13:20:00,164.61,164.73,164.57,164.67,42515.0,164.0289,164.1484,163.989,164.0886,42515.0
2024-10-16 13:25:00,164.68,164.77,164.65,164.68,36490.0,164.0986,164.1883,164.0687,164.0986,36490.0
2024-10-16 13:30:00,164.7,164.78,164.67,164.73,35954.0,164.1185,164.1983,164.0886,164.1484,35954.0
2024-10-16 13:35:00,164.74,164.76,164.59,164.63,42528.0,164.1584,164.1783,164.0089,164.0488,42528.0
2024-10-16 13:40:00,164.63,164.82,164.56,164.8,40643.0,164.0488,164.2381,163.979,164.2182,40643.0
2024-10-16 13:45:00,164.81,164.85,164.72,164.76,53767.0,164.2281,164.268,164.1385,164.1783,53767.0
2024-10-16 13:50:00,164.77,164.81,164.59,164.63,45308.0,164.1883,164.2281,164.0089,164.0488,45308.0
2024-10-16 13:55:00,164.63,164.76,164.63,164.71,42997.0,164.0488,164.1783,164.0488,164.1285,42997.0
2024-10-16 14:00:00,164.7,164.74,164.63,164.63,39403.0,164.1185,164.1584,164.0488,164.0488,39403.0
2024-10-16 14:05:00,164.62,164.72,164.6,164.7,40076.0,164.0388,164.1385,164.0189,164.1185,40076.0
2024-10-16 14:10:00,164.71,164.78,164.68,164.74,37874.0,164.1285,164.1983,164.0986,164.1584,37874.0
2024-10-16 14:15:00,164.73,164.88,164.7,164.84,63463.0,164.1484,164.2979,164.1185,164.258,63463.0
2024-10-16 14:20:00,164.84,165.08,164.78,165.0,165218.0,164.258,164.4972,164.1983,164.4175,165218.0
2024-10-16 14:25:00,165.0,165.01,164.86,164.98,60171.0,164.4175,164.4274,164.278,164.3975,60171.0
2024-10-16 14:30:00,164.98,165.14,164.98,165.02,83576.0,164.3975,164.557,164.3975,164.4374,83576.0
2024-10-16 14:35:00,165.02,165.02,164.84,164.91,67468.0,164.4374,164.4374,164.258,164.3278,67468.0
2024-10-16 14:40:00,164.91,164.94,164.85,164.91,39376.0,164.3278,164.3577,164.268,164.3278,39376.0
2024-10-16 14:45:00,164.9,164.91,164.85,164.89,40732.0,164.3178,164.3278,164.268,164.3079,40732.0
2024-10-16 14:50:00,164.89,164.94,164.8,164.85,51143.0,164.3079,164.3577,164.2182,164.268,51143.0
2024-10-16 14:55:00,164.85,164.9,164.82,164.85,77848.0,164.268,164.3178,164.2381,164.268,77848.0
2024-10-16 15:00:00,164.85,164.92,164.78,164.89,60295.0,164.268,164.3378,164.1983,164.3079,60295.0
2024-10-16 15:05:00,164.9,164.94,164.81,164.87,66357.0,164.3178,164.3577,164.2281,164.2879,66357.0
2024-10-16 15:10:00,164.88,165.01,164.87,164.99,63002.0,164.2979,164.4274,164.2879,164.4075,63002.0
2024-10-16 15:15:00,164.99,165.12,164.96,165.11,61518.0,164.4075,164.5371,164.3776,164.5271,61518.0
2024-10-16 15:20:00,165.12,165.13,164.91,164.97,70077.0,164.5371,164.547,164.3278,164.3876,70077.0
2024-10-16 15:25:00,164.97,165.05,164.94,164.98,62058.0,164.3876,164.4673,164.3577,164.3975,62058.0
2024-10-16 15:30:00,164.97,165.12,164.91,165.09,81889.0,164.3876,164.5371,164.3278,164.5072,81889.0
2024-10-16 15:35:00,165.1,165.1,164.97,164.99,65827.0,164.5171,164.5171,164.3876,164.4075,65827.0
2024-10-16 15:40:00,164.98,165.1,164.95,165.09,59934.0,164.3975,164.5171,164.3677,164.5072,59934.0
2024-10-16 15:45:00,165.1,165.25,165.08,165.22,112296.0,164.5171,164.6666,164.4972,164.6367,112296.0
2024-10-16 15:50:00,165.22,165.31,164.95,165.0,256935.0,164.6367,164.7264,164.3677,164.4175,256935.0
2024-10-16 15:55:00,165.0,165.25,165.0,165.15,510878.0,164.4175,164.6666,164.4175,164.5669,510878.0
2024-10-17 09:30:00,165.65,166.37,165.35,165.45,766193.0,165.0652,165.7826,164.7662,164.8659,766193.0
2024-10-17 09:35:00,165.46,165.46,164.65,164.85,322867.0,164.8759,164.8759,164.0687,164.268,322867.0
2024-10-17 09:40:00,164.81,165.14,164.5,164.57,176727.0,164.2281,164.557,163.9192,163.989,176727.0
2024-10-17 09:45:00,164.55,164.9,164.51,164.78,160369.0,163.9691,164.3178,163.9292,164.1983,160369.0
2024-10-17 09:50:00,164.77,164.79,164.27,164.31,219182.0,164.1883,164.2082,163.6901,163.7299,219182.0
2024-10-17 09:55:00,164.33,164.59,164.21,164.32,239906.0,163.7498,164.0089,163.6303,163.7399,239906.0
2024-10-17 10:00:00,164.33,164.4,163.73,163.74,233033.0,163.7498,163.8196,163.152,163.1619,233033.0
2024-10-17 10:05:00,163.72,163.88,163.32,163.48,203041.0,163.142,163.3014,162.7434,162.9028,203041.0
2024-10-17 10:10:00,163.49,163.99,163.44,163.97,145213.0,162.9128,163.411,162.863,163.3911,145213.0
2024-10-17 10:15:00,163.99,164.26,163.87,164.2,123500.0,163.411,163.6801,163.2915,163.6203,123500.0
2024-10-17 10:20:00,164.2,164.58,164.14,164.5,135077.0,163.6203,163.999,163.5605,163.9192,135077.0
2024-10-17 10:25:00,164.51,164.59,164.07,164.22,105496.0,163.9292,164.0089,163.4908,163.6402,105496.0
2024-10-17 10:30:00,164.22,164.29,163.97,164.02,121237.0,163.6402,163.71,163.3911,163.4409,121237.0
2024-10-17 10:35:00,164.0,164.03,163.64,163.75,150490.0,163.421,163.4509,163.0623,163.1719,150490.0
2024-10-17 10:40:00,163.76,164.04,163.51,163.58,108393.0,163.1819,163.4609,162.9327,163.0025,108393.0
2024-10-17 10:45:00,163.57,163.68,163.46,163.64,133994.0,162.9925,163.1021,162.8829,163.0623,133994.0
2024-10-17 10:50:00,163.65,163.66,163.41,163.53,141767.0,163.0722,163.0822,162.8331,162.9527,141767.0
2024-10-17 10:55:00,163.54,163.66,163.46,163.47,122362.0,162.9626,163.0822,162.8829,162.8929,122362.0
2024-10-17 11:00:00,163.47,163.59,163.35,163.36,179104.0,162.8929,163.0125,162.7733,162.7833,179104.0
2024-10-17 11:05:00,163.36,163.61,163.34,163.53,159990.0,162.7833,163.0324,162.7633,162.9527,159990.0
2024-10-17 11:10:00,163.53,163.88,163.49,163.87,143471.0,162.9527,163.3014,162.9128,163.2915,143471.0
2024-10-17 11:15:00,163.87,163.99,163.85,163.87,103766.0,163.2915,163.411,163.2715,163.2915,103766.0
2024-10-17 11:20:00,163.86,164.07,163.81,164.03,101990.0,163.2815,163.4908,163.2317,163.4509,101990.0
2024-10-17 11:25:00,164.03,164.22,163.96,164.2,119198.0,163.4509,163.6402,163.3811,163.6203,119198.0
2024-10-17 11:30:00,164.2,164.55,164.2,164.54,110477.0,163.6203,163.9691,163.6203,163.9591,110477.0
2024-10-17 11:35:00,164.55,164.62,164.45,164.53,108270.0,163.9691,164.0388,163.8694,163.9491,108270.0
2024-10-17 11:40:00,164.55,164.65,164.42,164.55,127475.0,163.9691,164.0687,163.8395,163.9691,127475.0
2024-10-17 11:45:00,164.56,164.77,164.56,164.77,134131.0,163.979,164.1883,163.979,164.1883,134131.0
2024-10-17 11:50:00,164.77,164.83,164.62,164.68,70230.0,164.1883,164.2481,164.0388,164.0986,70230.0
2024-10-17 11:55:00,164.68,164.97,164.67,164.94,72260.0,164.0986,164.3876,164.0886,164.3577,72260.0
2024-10-17 12:00:00,164.95,165.07,164.84,165.0,94256.0,164.3677,164.4872,164.258,164.4175,94256.0
2024-10-17 12:05:00,165.01,165.01,164.74,164.8,89614.0,164.4274,164.4274,164.1584,164.2182,89614.0
2024-10-17 12:10:00,164.79,164.79,164.62,164.68,48135.0,164.2082,164.2082,164.0388,164.0986,48135.0
2024-10-17 12:15:00,164.68,164.72,164.58,164.62,77501.0,164.0986,164.1385,163.999,164.0388,77501.0
2024-10-17 12:20:00,164.62,164.78,164.61,164.73,59260.0,164.0388,164.1983,164.0289,164.1484,59260.0
2024-10-17 12:25:00,164.73,164.77,164.62,164.7,48790.0,164.1484,164.1883,164.0388,164.1185,48790.0
2024-10-17 12:30:00,164.7,164.7,164.38,164.44,56243.0,164.1185,164.1185,163.7997,163.8595,56243.0
2024-10-17 12:35:00,164.46,164.64,164.43,164.59,47600.0,163.8794,164.0587,163.8495,164.0089,47600.0
2024-10-17 12:40:00,164.59,164.86,164.59,164.83,45409.0,164.0089,164.278,164.0089,164.2481,45409.0
2024-10-17 12:45:00,164.84,164.98,164.81,164.96,62997.0,164.258,164.3975,164.2281,164.3776,62997.0
2024-10-17 12:50:00,164.96,165.04,164.92,164.98,63513.0,164.3776,164.4573,164.3378,164.3975,63513.0
2024-10-17 12:55:00,164.99,165.03,164.73,164.84,52355.0,164.4075,164.4474,164.1484,164.258,52355.0
2024-10-17 13:00:00,164.86,165.08,164.78,165.03,171753.0,164.278,164.4972,164.1983,164.4474,171753.0
2024-10-17 13:05:00,165.04,165.09,163.88,164.12,603610.0,164.4573,164.5072,163.3014,163.5406,603610.0
2024-10-17 13:10:00,164.14,164.35,163.52,164.34,557534.0,163.5605,163.7698,162.9427,163.7598,557534.0
2024-10-17 13:15:00,164.34,164.43,163.83,163.88,225287.0,163.7598,163.8495,163.2516,163.3014,225287.0
2024-10-17 13:20:00,163.91,164.04,163.69,163.7,207732.0,163.3313,163.4609,163.1121,163.1221,207732.0
2024-10-17 13:25:00,163.7,163.96,163.64,163.83,212135.0,163.1221,163.3811,163.0623,163.2516,212135.0
2024-10-17 13:30:00,163.83,163.94,163.72,163.76,126006.0,163.2516,163.3612,163.142,163.1819,126006.0
2024-10-17 13:35:00,163.77,163.77,163.65,163.76,112230.0,163.1918,163.1918,163.0722,163.1819,112230.0
2024-10-17 13:40:00,163.75,163.89,163.72,163.85,132796.0,163.1719,163.3114,163.142,163.2715,132796.0
2024-10-17 13:45:00,163.87,163.92,163.71,163.77,122295.0,163.2915,163.3413,163.132,163.1918,122295.0
2024-10-17 13:50:00,163.77,163.9,163.7,163.75,82860.0,163.1918,163.3214,163.1221,163.1719,82860.0
2024-10-17 13:55:00,163.75,163.77,163.64,163.65,170793.0,163.1719,163.1918,163.0623,163.0722,170793.0
2024-10-17 14:00:00,163.64,163.65,163.36,163.42,159699.0,163.0623,163.0722,162.7833,162.8431,159699.0
2024-10-17 14:05:00,163.41,163.41,163.06,163.09,244208.0,162.8331,162.8331,162.4843,162.5142,244208.0
2024-10-17 14:10:00,163.08,163.26,163.03,163.22,174881.0,162.5043,162.6836,162.4544,162.6438,174881.0
2024-10-17 14:15:00,163.21,163.26,163.09,163.15,98849.0,162.6338,162.6836,162.5142,162.574,98849.0
2024-10-17 14:20:00,163.14,163.18,163.06,163.14,68064.0,162.564,162.6039,162.4843,162.564,68064.0
2024-10-17 14:25:00,163.15,163.18,163.07,163.12,77236.0,162.574,162.6039,162.4943,162.5441,77236.0
2024-10-17 14:30:00,163.13,163.2,163.08,163.1,57129.0,162.5541,162.6238,162.5043,162.5242,57129.0
2024-10-17 14:35:00,163.11,163.16,162.95,163.12,173844.0,162.5341,162.584,162.3747,162.5441,173844.0
2024-10-17 14:40:00,163.11,163.23,163.0,163.18,78766.0,162.5341,162.6537,162.4245,162.6039,78766.0
2024-10-17 14:45:00,163.18,163.43,163.16,163.37,111336.0,162.6039,162.853,162.584,162.7932,111336.0
2024-10-17 14:50:00,163.37,163.59,163.37,163.56,136673.0,162.7932,163.0125,162.7932,162.9826,136673.0
2024-10-17 14:55:00,163.55,163.63,163.48,163.63,81469.0,162.9726,163.0523,162.9028,163.0523,81469.0
2024-10-17 15:00:00,163.63,163.64,163.43,163.43,84438.0,163.0523,163.0623,162.853,162.853,84438.0
2024-10-17 15:05:00,163.43,163.47,163.38,163.46,82570.0,162.853,162.8929,162.8032,162.8829,82570.0
2024-10-17 15:10:00,163.47,163.58,163.42,163.55,92222.0,162.8929,163.0025,162.8431,162.9726,92222.0
2024-10-17 15:15:00,163.55,163.59,163.49,163.5,79113.0,162.9726,163.0125,162.9128,162.9228,79113.0
2024-10-17 15:20:00,163.49,163.49,163.27,163.36,116964.0,162.9128,162.9128,162.6936,162.7833,116964.0
2024-10-17 15:25:00,163.36,163.37,163.05,163.06,130485.0,162.7833,162.7932,162.4744,162.4843,130485.0
2024-10-17 15:30:00,163.07,163.14,163.0,163.08,100891.0,162.4943,162.564,162.4245,162.5043,100891.0
2024-10-17 15:35:00,163.09,163.19,162.93,163.0,125266.0,162.5142,162.6139,162.3548,162.4245,125266.0
2024-10-17 15:40:00,163.0,163.2,162.96,163.15,123586.0,162.4245,162.6238,162.3847,162.574,123586.0
2024-10-17 15:45:00,163.14,163.26,163.14,163.21,139885.0,162.564,162.6836,162.564,162.6338,139885.0
2024-10-17 15:50:00,163.19,163.2,162.94,163.03,232623.0,162.6139,162.6238,162.3647,162.4544,232623.0
2024-10-17 15:55:00,163.03,163.04,162.76,162.92,693835.0,162.4544,162.4644,162.1854,162.3448,693835.0
2024-10-18 09:30:00,163.12,164.42,163.08,164.01,2165600.0,162.5441,163.8395,162.5043,163.431,2165600.0
2024-10-18 09:35:00,163.97,164.31,163.84,164.17,255387.0,163.3911,163.7299,163.2616,163.5904,255387.0
2024-10-18 09:40:00,164.18,164.47,164.0,164.33,157383.0,163.6004,163.8893,163.421,163.7498,157383.0
2024-10-18 09:45:00,164.3,164.55,164.07,164.22,198462.0,163.7199,163.9691,163.4908,163.6402,198462.0
2024-10-18 09:50:00,164.23,164.5,164.05,164.05,161312.0,163.6502,163.9192,163.4708,163.4708,161312.0
2024-10-18 09:55:00,164.05,164.33,163.92,163.94,185383.0,163.4708,163.7498,163.3413,163.3612,185383.0
2024-10-18 10:00:00,163.94,164.36,163.81,164.1,165384.0,163.3612,163.7797,163.2317,163.5207,165384.0
2024-10-18 10:05:00,164.11,164.47,164.0,164.46,173150.0,163.5306,163.8893,163.421,163.8794,173150.0
2024-10-18 10:10:00,164.46,164.71,164.08,164.11,190675.0,163.8794,164.1285,163.5007,163.5306,190675.0
2024-10-18 10:15:00,164.12,164.13,163.95,164.04,88507.0,163.5406,163.5505,163.3712,163.4609,88507.0
2024-10-18 10:20:00,164.06,164.09,163.68,163.81,132656.0,163.4808,163.5107,163.1021,163.2317,132656.0
2024-10-18 10:25:00,163.81,163.88,163.65,163.81,139563.0,163.2317,163.3014,163.0722,163.2317,139563.0
2024-10-18 10:30:00,163.81,163.98,163.62,163.79,93929.0,163.2317,163.4011,163.0423,163.2117,93929.0
2024-10-18 10:35:00,163.81,163.88,163.56,163.66,105664.0,163.2317,163.3014,162.9826,163.0822,105664.0
2024-10-18 10:40:00,163.66,163.79,163.62,163.75,69261.0,163.0822,163.2117,163.0423,163.1719,69261.0
2024-10-18 10:45:00,163.74,163.88,163.6,163.83,74445.0,163.1619,163.3014,163.0224,163.2516,74445.0
2024-10-18 10:50:00,163.82,163.86,163.4,163.42,74136.0,163.2416,163.2815,162.8231,162.8431,74136.0
2024-10-18 10:55:00,163.42,163.67,163.39,163.44,119098.0,162.8431,163.0922,162.8132,162.863,119098.0
2024-10-18 11:00:00,163.44,163.74,163.41,163.72,110952.0,162.863,163.1619,162.8331,163.142,110952.0
2024-10-18 11:05:00,163.73,163.76,163.6,163.64,74992.0,163.152,163.1819,163.0224,163.0623,74992.0
2024-10-18 11:10:00,163.66,163.8,163.59,163.79,74435.0,163.0822,163.2217,163.0125,163.2117,74435.0
2024-10-18 11:15:00,163.79,163.8,163.49,163.53,84560.0,163.2117,163.2217,162.9128,162.9527,84560.0
2024-10-18 11:20:00,163.53,163.61,163.37,163.48,63976.0,162.9527,163.0324,162.7932,162.9028,63976.0
2024-10-18 11:25:00,163.5,163.61,163.43,163.61,40761.0,162.9228,163.0324,162.853,163.0324,40761.0
2024-10-18 11:30:00,163.61,163.79,163.59,163.65,60536.0,163.0324,163.2117,163.0125,163.0722,60536.0
2024-10-18 11:35:00,163.65,163.65,163.44,163.49,61878.0,163.0722,163.0722,162.863,162.9128,61878.0
2024-10-18 11:40:00,163.49,163.53,163.27,163.32,97039.0,162.9128,162.9527,162.6936,162.7434,97039.0
2024-10-18 11:45:00,163.32,163.41,163.23,163.28,74538.0,162.7434,162.8331,162.6537,162.7035,74538.0
2024-10-18 11:50:00,163.28,163.36,163.25,163.31,46707.0,162.7035,162.7833,162.6737,162.7334,46707.0
2024-10-18 11:55:00,163.31,163.38,163.21,163.28,59666.0,162.7334,162.8032,162.6338,162.7035,59666.0
2024-10-18 12:00:00,163.29,163.41,163.22,163.38,40647.0,162.7135,162.8331,162.6438,162.8032,40647.0
2024-10-18 12:05:00,163.37,163.42,163.28,163.36,60256.0,162.7932,162.8431,162.7035,162.7833,60256.0
2024-10-18 12:10:00,163.37,163.4,163.24,163.25,61406.0,162.7932,162.8231,162.6637,162.6737,61406.0
2024-10-18 12:15:00,163.25,163.43,163.21,163.4,50119.0,162.6737,162.853,162.6338,162.8231,50119.0
2024-10-18 12:20:00,163.38,163.57,163.33,163.5,50415.0,162.8032,162.9925,162.7534,162.9228,50415.0
2024-10-18 12:25:00,163.5,163.63,163.44,163.62,54243.0,162.9228,163.0523,162.863,163.0423,54243.0
2024-10-18 12:30:00,163.62,163.71,163.58,163.64,55053.0,163.0423,163.132,163.0025,163.0623,55053.0
2024-10-18 12:35:00,163.65,163.79,163.65,163.72,49725.0,163.0722,163.2117,163.0722,163.142,49725.0
2024-10-18 12:40:00,163.73,163.94,163.72,163.91,71189.0,163.152,163.3612,163.142,163.3313,71189.0
2024-10-18 12:45:00,163.92,163.99,163.88,163.94,58166.0,163.3413,163.411,163.3014,163.3612,58166.0
2024-10-18 12:50:00,163.96,164.09,163.96,164.02,76787.0,163.3811,163.5107,163.3811,163.4409,76787.0
2024-10-18 12:55:00,164.01,164.08,163.87,163.89,96246.0,163.431,163.5007,163.2915,163.3114,96246.0
2024-10-18 13:00:00,163.87,163.91,163.74,163.74,58078.0,163.2915,163.3313,163.1619,163.1619,58078.0
2024-10-18 13:05:00,163.74,163.95,163.74,163.77,84883.0,163.1619,163.3712,163.1619,163.1918,84883.0
2024-10-18 13:10:00,163.77,163.83,163.57,163.57,134810.0,163.1918,163.2516,162.9925,162.9925,134810.0
2024-10-18 13:15:00,163.58,163.64,163.51,163.63,64066.0,163.0025,163.0623,162.9327,163.0523,64066.0
2024-10-18 13:20:00,163.62,163.65,163.5,163.5,47010.0,163.0423,163.0722,162.9228,162.9228,47010.0
2024-10-18 13:25:00,163.51,163.57,163.4,163.5,150217.0,162.9327,162.9925,162.8231,162.9228,150217.0
2024-10-18 13:30:00,163.51,163.66,163.43,163.65,47584.0,162.9327,163.0822,162.853,163.0722,47584.0
2024-10-18 13:35:00,163.63,163.67,163.52,163.59,67077.0,163.0523,163.0922,162.9427,163.0125,67077.0
2024-10-18 13:40:00,163.58,163.61,163.5,163.54,37833.0,163.0025,163.0324,162.9228,162.9626,37833.0
2024-10-18 13:45:00,163.55,163.66,163.53,163.6,36885.0,162.9726,163.0822,162.9527,163.0224,36885.0
2024-10-18 13:50:00,163.59,163.63,163.49,163.49,56436.0,163.0125,163.0523,162.9128,162.9128,56436.0
2024-10-18 13:55:00,163.49,163.58,163.43,163.54,49432.0,162.9128,163.0025,162.853,162.9626,49432.0
2024-10-18 14:00:00,163.53,163.58,163.35,163.57,81857.0,162.9527,163.0025,162.7733,162.9925,81857.0
2024-10-18 14:05:00,163.57,163.57,163.44,163.46,66734.0,162.9925,162.9925,162.863,162.8829,66734.0
2024-10-18 14:10:00,163.47,163.56,163.38,163.43,104717.0,162.8929,162.9826,162.8032,162.853,104717.0
2024-10-18 14:15:00,163.44,163.54,163.43,163.47,67445.0,162.863,162.9626,162.853,162.8929,67445.0
2024-10-18 14:20:00,163.48,163.49,163.37,163.46,64681.0,162.9028,162.9128,162.7932,162.8829,64681.0
2024-10-18 14:25:00,163.46,163.55,163.45,163.49,53158.0,162.8829,162.9726,162.8729,162.9128,53158.0
2024-10-18 14:30:00,163.48,163.6,163.39,163.56,96719.0,162.9028,163.0224,162.8132,162.9826,96719.0
2024-10-18 14:35:00,163.56,163.67,163.52,163.66,67385.0,162.9826,163.0922,162.9427,163.0822,67385.0
2024-10-18 14:40:00,163.64,163.89,163.55,163.71,223254.0,163.0623,163.3114,162.9726,163.132,223254.0
2024-10-18 14:45:00,163.7,163.77,163.63,163.71,96670.0,163.1221,163.1918,163.0523,163.132,96670.0
2024-10-18 14:50:00,163.71,163.78,163.64,163.68,79237.0,163.132,163.2018,163.0623,163.1021,79237.0
2024-10-18 14:55:00,163.68,163.91,163.67,163.9,105364.0,163.1021,163.3313,163.0922,163.3214,105364.0
2024-10-18 15:00:00,163.9,163.9,163.71,163.78,79778.0,163.3214,163.3214,163.132,163.2018,79778.0
2024-10-18 15:05:00,163.78,163.87,163.69,163.73,74586.0,163.2018,163.2915,163.1121,163.152,74586.0
2024-10-18 15:10:00,163.74,163.85,163.65,163.83,76840.0,163.1619,163.2715,163.0722,163.2516,76840.0
2024-10-18 15:15:00,163.83,163.84,163.73,163.82,66446.0,163.2516,163.2616,163.152,163.2416,66446.0
2024-10-18 15:20:00,163.83,163.85,163.76,163.8,107769.0,163.2516,163.2715,163.1819,163.2217,107769.0
2024-10-18 15:25:00,163.8,163.86,163.72,163.84,92469.0,163.2217,163.2815,163.142,163.2616,92469.0
2024-10-18 15:30:00,163.83,163.97,163.78,163.86,102940.0,163.2516,163.3911,163.2018,163.2815,102940.0
2024-10-18 15:35:00,163.87,163.93,163.79,163.8,74655.0,163.2915,163.3513,163.2117,163.2217,74655.0
2024-10-18 15:40:00,163.8,163.83,163.58,163.59,91901.0,163.2217,163.2516,163.0025,163.0125,91901.0
2024-10-18 15:45:00,163.61,163.65,163.48,163.49,86017.0,163.0324,163.0722,162.9028,162.9128,86017.0
2024-10-18 15:50:00,163.48,163.51,163.27,163.32,263923.0,162.9028,162.9327,162.6936,162.7434,263923.0
2024-10-18 15:55:00,163.34,163.47,163.28,163.4,455844.0,162.7633,162.8929,162.7035,162.8231,455844.0
2024-10-21 09:30:00,163.08,164.0,162.92,163.66,633770.0,162.5043,163.421,162.3448,163.0822,633770.0
2024-10-21 09:35:00,163.67,164.19,163.58,163.97,273496.0,163.0922,163.6103,163.0025,163.3911,273496.0
2024-10-21 09:40:00,163.96,164.05,163.63,163.77,166099.0,163.3811,163.4708,163.0523,163.1918,166099.0
2024-10-21 09:45:00,163.77,164.0,163.71,163.99,133014.0,163.1918,163.421,163.132,163.411,133014.0
2024-10-21 09:50:00,163.98,163.99,163.51,163.53,127191.0,163.4011,163.411,162.9327,162.9527,127191.0
2024-10-21 09:55:00,163.53,163.88,163.46,163.88,108270.0,162.9527,163.3014,162.8829,163.3014,108270.0
2024-10-21 10:00:00,163.88,164.15,163.81,164.08,186291.0,163.3014,163.5705,163.2317,163.5007,186291.0
2024-10-21 10:05:00,164.08,164.46,164.02,164.4,147210.0,163.5007,163.8794,163.4409,163.8196,147210.0
2024-10-21 10:10:00,164.42,164.5,163.98,164.22,120954.0,163.8395,163.9192,163.4011,163.6402,120954.0
2024-10-21 10:15:00,164.21,164.47,164.13,164.35,102795.0,163.6303,163.8893,163.5505,163.7698,102795.0
2024-10-21 10:20:00,164.35,164.45,164.28,164.31,78731.0,163.7698,163.8694,163.7,163.7299,78731.0
2024-10-21 10:25:00,164.3,164.3,164.11,164.19,101928.0,163.7199,163.7199,163.5306,163.6103,101928.0
2024-10-21 10:30:00,164.19,164.24,164.01,164.06,76484.0,163.6103,163.6602,163.431,163.4808,76484.0
2024-10-21 10:35:00,164.06,164.14,163.76,163.77,89511.0,163.4808,163.5605,163.1819,163.1918,89511.0
2024-10-21 10:40:00,163.76,163.78,163.48,163.49,113542.0,163.1819,163.2018,162.9028,162.9128,113542.0
2024-10-21 10:45:00,163.49,163.68,163.19,163.67,122444.0,162.9128,163.1021,162.6139,163.0922,122444.0
2024-10-21 10:50:00,163.66,163.77,163.54,163.58,59328.0,163.0822,163.1918,162.9626,163.0025,59328.0
2024-10-21 10:55:00,163.6,163.64,163.37,163.39,50177.0,163.0224,163.0623,162.7932,162.8132,50177.0
2024-10-21 11:00:00,163.38,163.51,163.29,163.43,58799.0,162.8032,162.9327,162.7135,162.853,58799.0
2024-10-21 11:05:00,163.42,163.42,162.94,162.95,92892.0,162.8431,162.8431,162.3647,162.3747,92892.0
2024-10-21 11:10:00,162.96,163.16,162.83,163.12,133961.0,162.3847,162.584,162.2551,162.5441,133961.0
2024-10-21 11:15:00,163.11,163.13,162.94,163.0,65951.0,162.5341,162.5541,162.3647,162.4245,65951.0
2024-10-21 11:20:00,163.02,163.02,162.69,162.73,85112.0,162.4445,162.4445,162.1156,162.1555,85112.0
2024-10-21 11:25:00,162.73,162.82,162.62,162.75,94368.0,162.1555,162.2452,162.0459,162.1754,94368.0
2024-10-21 11:30:00,162.74,163.04,162.69,163.03,46861.0,162.1655,162.4644,162.1156,162.4544,46861.0
2024-10-21 11:35:00,163.04,163.16,162.88,163.14,63747.0,162.4644,162.584,162.305,162.564,63747.0
2024-10-21 11:40:00,163.13,163.27,163.03,163.13,48047.0,162.5541,162.6936,162.4544,162.5541,48047.0
2024-10-21 11:45:00,163.13,163.33,163.1,163.29,41003.0,162.5541,162.7534,162.5242,162.7135,41003.0
2024-10-21 11:50:00,163.32,163.46,163.27,163.28,56437.0,162.7434,162.8829,162.6936,162.7035,56437.0
2024-10-21 11:55:00,163.28,163.54,163.25,163.47,51775.0,162.7035,162.9626,162.6737,162.8929,51775.0
2024-10-21 12:00:00,163.47,163.68,163.47,163.68,44639.0,162.8929,163.1021,162.8929,163.1021,44639.0
2024-10-21 12:05:00,163.67,163.68,163.55,163.64,52760.0,163.0922,163.1021,162.9726,163.0623,52760.0
2024-10-21 12:10:00,163.67,163.68,163.55,163.59,38562.0,163.0922,163.1021,162.9726,163.0125,38562.0
2024-10-21 12:15:00,163.61,163.63,163.55,163.6,40025.0,163.0324,163.0523,162.9726,163.0224,40025.0
2024-10-21 12:20:00,163.61,163.77,163.57,163.74,91861.0,163.0324,163.1918,162.9925,163.1619,91861.0
2024-10-21 12:25:00,163.76,163.76,163.5,163.54,44406.0,163.1819,163.1819,162.9228,162.9626,44406.0
2024-10-21 12:30:00,163.54,163.69,163.54,163.66,45419.0,162.9626,163.1121,162.9626,163.0822,45419.0
2024-10-21 12:35:00,163.66,163.67,163.42,163.43,54725.0,163.0822,163.0922,162.8431,162.853,54725.0
2024-10-21 12:40:00,163.43,163.51,163.43,163.49,41815.0,162.853,162.9327,162.853,162.9128,41815.0
2024-10-21 12:45:00,163.49,163.59,163.47,163.48,50660.0,162.9128,163.0125,162.8929,162.9028,50660.0
2024-10-21 12:50:00,163.47,163.68,163.47,163.65,61626.0,162.8929,163.1021,162.8929,163.0722,61626.0
2024-10-21 12:55:00,163.66,163.72,163.59,163.68,56321.0,163.0822,163.142,163.0125,163.1021,56321.0
2024-10-21 13:00:00,163.68,163.83,163.65,163.8,303869.0,163.1021,163.2516,163.0722,163.2217,303869.0
2024-10-21 13:05:00,163.82,163.9,163.76,163.9,58300.0,163.2416,163.3214,163.1819,163.3214,58300.0
2024-10-21 13:10:00,163.9,163.99,163.88,163.94,63454.0,163.3214,163.411,163.3014,163.3612,63454.0
2024-10-21 13:15:00,163.94,164.03,163.73,163.84,111553.0,163.3612,163.4509,163.152,163.2616,111553.0
2024-10-21 13:20:00,163.84,163.95,163.72,163.86,60650.0,163.2616,163.3712,163.142,163.2815,60650.0
2024-10-21 13:25:00,163.86,164.01,163.86,164.0,41960.0,163.2815,163.431,163.2815,163.421,41960.0
2024-10-21 13:30:00,164.0,164.2,163.98,164.19,65788.0,163.421,163.6203,163.4011,163.6103,65788.0
2024-10-21 13:35:00,164.19,164.23,164.12,164.15,70025.0,163.6103,163.6502,163.5406,163.5705,70025.0
2024-10-21 13:40:00,164.15,164.16,164.05,164.12,42274.0,163.5705,163.5804,163.4708,163.5406,42274.0
2024-10-21 13:45:00,164.12,164.16,164.07,164.15,52452.0,163.5406,163.5804,163.4908,163.5705,52452.0
2024-10-21 13:50:00,164.14,164.19,164.1,164.12,37701.0,163.5605,163.6103,163.5207,163.5406,37701.0
2024-10-21 13:55:00,164.12,164.14,164.07,164.11,40627.0,163.5406,163.5605,163.4908,163.5306,40627.0
2024-10-21 14:00:00,164.11,164.14,164.02,164.14,73823.0,163.5306,163.5605,163.4409,163.5605,73823.0
2024-10-21 14:05:00,164.13,164.15,163.93,163.97,47446.0,163.5505,163.5705,163.3513,163.3911,47446.0
2024-10-21 14:10:00,163.97,164.11,163.97,164.04,55219.0,163.3911,163.5306,163.3911,163.4609,55219.0
2024-10-21 14:15:00,164.04,164.09,164.04,164.09,55794.0,163.4609,163.5107,163.4609,163.5107,55794.0
2024-10-21 14:20:00,164.09,164.09,163.87,163.94,53094.0,163.5107,163.5107,163.2915,163.3612,53094.0
2024-10-21 14:25:00,163.93,163.97,163.9,163.92,47234.0,163.3513,163.3911,163.3214,163.3413,47234.0
2024-10-21 14:30:00,163.93,164.0,163.85,163.98,86142.0,163.3513,163.421,163.2715,163.4011,86142.0
2024-10-21 14:35:00,163.98,164.05,163.97,163.98,35214.0,163.4011,163.4708,163.3911,163.4011,35214.0
2024-10-21 14:40:00,163.97,163.99,163.87,163.88,56146.0,163.3911,163.411,163.2915,163.3014,56146.0
2024-10-21 14:45:00,163.88,163.95,163.86,163.92,66637.0,163.3014,163.3712,163.2815,163.3413,66637.0
2024-10-21 14:50:00,163.93,163.95,163.79,163.81,80699.0,163.3513,163.3712,163.2117,163.2317,80699.0
2024-10-21 14:55:00,163.81,163.89,163.74,163.81,40053.0,163.2317,163.3114,163.1619,163.2317,40053.0
2024-10-21 15:00:00,163.81,163.85,163.75,163.81,32435.0,163.2317,163.2715,163.1719,163.2317,32435.0
2024-10-21 15:05:00,163.82,163.89,163.74,163.87,50138.0,163.2416,163.3114,163.1619,163.2915,50138.0
2024-10-21 15:10:00,163.88,164.09,163.87,164.06,52019.0,163.3014,163.5107,163.2915,163.4808,52019.0
2024-10-21 15:15:00,164.06,164.15,164.04,164.13,48606.0,163.4808,163.5705,163.4609,163.5505,48606.0
2024-10-21 15:20:00,164.13,164.14,164.04,164.06,59122.0,163.5505,163.5605,163.4609,163.4808,59122.0
2024-10-21 15:25:00,164.06,164.15,164.04,164.15,84126.0,163.4808,163.5705,163.4609,163.5705,84126.0
2024-10-21 15:30:00,164.16,164.19,164.1,164.16,83361.0,163.5804,163.6103,163.5207,163.5804,83361.0
2024-10-21 15:35:00,164.16,164.18,164.08,164.09,80981.0,163.5804,163.6004,163.5007,163.5107,80981.0
2024-10-21 15:40:00,164.09,164.11,163.98,164.0,72636.0,163.5107,163.5306,163.4011,163.421,72636.0
2024-10-21 15:45:00,163.99,164.18,163.97,164.16,78431.0,163.411,163.6004,163.3911,163.5804,78431.0
2024-10-21 15:50:00,164.16,164.16,163.81,163.85,220743.0,163.5804,163.5804,163.2317,163.2715,220743.0
2024-10-21 15:55:00,163.85,164.15,163.56,164.05,782062.0,163.2715,163.5705,162.9826,163.4708,782062.0
2024-10-22 09:30:00,162.91,164.5,162.91,164.0,802013.0,162.3349,163.9192,162.3349,163.421,802013.0
2024-10-22 09:35:00,164.01,164.83,163.88,164.67,254124.0,163.431,164.2481,163.3014,164.0886,254124.0
2024-10-22 09:40:00,164.69,165.07,164.52,164.75,261246.0,164.1086,164.4872,163.9392,164.1684,261246.0
2024-10-22 09:45:00,164.76,165.08,164.72,164.76,164806.0,164.1783,164.4972,164.1385,164.1783,164806.0
2024-10-22 09:50:00,164.76,165.23,164.46,165.14,197967.0,164.1783,164.6467,163.8794,164.557,197967.0
2024-10-22 09:55:00,165.16,165.29,165.03,165.27,144236.0,164.5769,164.7065,164.4474,164.6865,144236.0
2024-10-22 10:00:00,165.28,165.38,165.05,165.34,172373.0,164.6965,164.7961,164.4673,164.7563,172373.0
2024-10-22 10:05:00,165.36,165.77,165.24,165.26,277041.0,164.7762,165.1848,164.6566,164.6766,277041.0
2024-10-22 10:10:00,165.25,165.51,165.15,165.49,133083.0,164.6666,164.9257,164.5669,164.9057,133083.0
2024-10-22 10:15:00,165.48,165.67,165.42,165.58,127488.0,164.8958,165.0851,164.836,164.9954,127488.0
2024-10-22 10:20:00,165.59,165.6,165.31,165.5,145626.0,165.0054,165.0154,164.7264,164.9157,145626.0
2024-10-22 10:25:00,165.49,165.51,165.4,165.45,148180.0,164.9057,164.9257,164.8161,164.8659,148180.0
2024-10-22 10:30:00,165.48,165.76,165.38,165.64,232857.0,164.8958,165.1748,164.7961,165.0552,232857.0
2024-10-22 10:35:00,165.62,165.73,165.18,165.2,90463.0,165.0353,165.1449,164.5968,164.6168,90463.0
2024-10-22 10:40:00,165.2,165.32,165.05,165.06,96103.0,164.6168,164.7363,164.4673,164.4773,96103.0
2024-10-22 10:45:00,165.06,165.21,164.88,165.0,181249.0,164.4773,164.6267,164.2979,164.4175,181249.0
2024-10-22 10:50:00,165.01,165.21,164.94,165.18,62367.0,164.4274,164.6267,164.3577,164.5968,62367.0
2024-10-22 10:55:00,165.17,165.2,164.98,165.04,52495.0,164.5869,164.6168,164.3975,164.4573,52495.0
2024-10-22 11:00:00,165.03,165.06,164.81,164.9,74580.0,164.4474,164.4773,164.2281,164.3178,74580.0
2024-10-22 11:05:00,164.9,165.05,164.82,164.85,55329.0,164.3178,164.4673,164.2381,164.268,55329.0
2024-10-22 11:10:00,164.84,164.86,164.67,164.72,93599.0,164.258,164.278,164.0886,164.1385,93599.0
2024-10-22 11:15:00,164.71,164.77,164.6,164.75,99111.0,164.1285,164.1883,164.0189,164.1684,99111.0
2024-10-22 11:20:00,164.75,164.75,164.61,164.64,78683.0,164.1684,164.1684,164.0289,164.0587,78683.0
2024-10-22 11:25:00,164.64,164.67,164.44,164.57,101899.0,164.0587,164.0886,163.8595,163.989,101899.0
2024-10-22 11:30:00,164.57,164.67,164.47,164.59,73258.0,163.989,164.0886,163.8893,164.0089,73258.0
2024-10-22 11:35:00,164.6,164.62,164.49,164.57,85536.0,164.0189,164.0388,163.9093,163.989,85536.0
2024-10-22 11:40:00,164.57,164.71,164.57,164.64,79454.0,163.989,164.1285,163.989,164.0587,79454.0
2024-10-22 11:45:00,164.64,164.65,164.47,164.6,74330.0,164.0587,164.0687,163.8893,164.0189,74330.0
2024-10-22 11:50:00,164.58,164.61,164.41,164.48,100330.0,163.999,164.0289,163.8296,163.8993,100330.0
2024-10-22 11:55:00,164.47,164.59,164.4,164.41,61718.0,163.8893,164.0089,163.8196,163.8296,61718.0
2024-10-22 12:00:00,164.41,164.47,164.27,164.31,80329.0,163.8296,163.8893,163.6901,163.7299,80329.0
2024-10-22 12:05:00,164.31,164.33,164.16,164.17,81502.0,163.7299,163.7498,163.5804,163.5904,81502.0
2024-10-22 12:10:00,164.17,164.29,164.12,164.23,62307.0,163.5904,163.71,163.5406,163.6502,62307.0
2024-10-22 12:15:00,164.22,164.33,164.15,164.17,52540.0,163.6402,163.7498,163.5705,163.5904,52540.0
2024-10-22 12:20:00,164.17,164.18,164.04,164.04,75494.0,163.5904,163.6004,163.4609,163.4609,75494.0
2024-10-22 12:25:00,164.03,164.14,164.0,164.09,114314.0,163.4509,163.5605,163.421,163.5107,114314.0
2024-10-22 12:30:00,164.09,164.3,164.08,164.25,79897.0,163.5107,163.7199,163.5007,163.6701,79897.0
2024-10-22 12:35:00,164.24,164.26,164.09,164.14,62758.0,163.6602,163.6801,163.5107,163.5605,62758.0
2024-10-22 12:40:00,164.14,164.16,164.0,164.09,108556.0,163.5605,163.5804,163.421,163.5107,108556.0
2024-10-22 12:45:00,164.09,164.11,164.05,164.11,73832.0,163.5107,163.5306,163.4708,163.5306,73832.0
2024-10-22 12:50:00,164.1,164.52,164.08,164.5,130558.0,163.5207,163.9392,163.5007,163.9192,130558.0
2024-10-22 12:55:00,164.5,164.66,164.49,164.61,48711.0,163.9192,164.0787,163.9093,164.0289,48711.0
2024-10-22 13:00:00,164.6,164.65,164.42,164.48,49552.0,164.0189,164.0687,163.8395,163.8993,49552.0
2024-10-22 13:05:00,164.47,164.58,164.36,164.44,30959.0,163.8893,163.999,163.7797,163.8595,30959.0
2024-10-22 13:10:00,164.43,164.51,164.34,164.44,43159.0,163.8495,163.9292,163.7598,163.8595,43159.0
2024-10-22 13:15:00,164.47,164.58,164.41,164.57,43132.0,163.8893,163.999,163.8296,163.989,43132.0
2024-10-22 13:20:00,164.56,164.62,164.53,164.55,36963.0,163.979,164.0388,163.9491,163.9691,36963.0
2024-10-22 13:25:00,164.55,164.59,164.51,164.55,28212.0,163.9691,164.0089,163.9292,163.9691,28212.0
2024-10-22 13:30:00,164.55,164.71,164.53,164.68,37284.0,163.9691,164.1285,163.9491,164.0986,37284.0
2024-10-22 13:35:00,164.69,164.87,164.6,164.8,129467.0,164.1086,164.2879,164.0189,164.2182,129467.0
2024-10-22 13:40:00,164.8,164.97,164.68,164.69,44253.0,164.2182,164.3876,164.0986,164.1086,44253.0
2024-10-22 13:45:00,164.67,164.79,164.63,164.78,31161.0,164.0886,164.2082,164.0488,164.1983,31161.0
2024-10-22 13:50:00,164.78,164.95,164.77,164.93,56654.0,164.1983,164.3677,164.1883,164.3477,56654.0
2024-10-22 13:55:00,164.93,165.06,164.89,165.05,67481.0,164.3477,164.4773,164.3079,164.4673,67481.0
2024-10-22 14:00:00,165.04,165.19,164.96,165.19,52751.0,164.4573,164.6068,164.3776,164.6068,52751.0
2024-10-22 14:05:00,165.18,165.19,164.91,164.95,66025.0,164.5968,164.6068,164.3278,164.3677,66025.0
2024-10-22 14:10:00,164.95,164.97,164.72,164.75,43193.0,164.3677,164.3876,164.1385,164.1684,43193.0
2024-10-22 14:15:00,164.74,164.87,164.73,164.85,28774.0,164.1584,164.2879,164.1484,164.268,28774.0
2024-10-22 14:20:00,164.86,165.02,164.85,164.99,59085.0,164.278,164.4374,164.268,164.4075,59085.0
2024-10-22 14:25:00,164.98,165.04,164.94,165.03,42894.0,164.3975,164.4573,164.3577,164.4474,42894.0
2024-10-22 14:30:00,165.04,165.06,164.89,164.9,45162.0,164.4573,164.4773,164.3079,164.3178,45162.0
2024-10-22 14:35:00,164.91,165.02,164.84,164.87,59754.0,164.3278,164.4374,164.258,164.2879,59754.0
2024-10-22 14:40:00,164.88,164.9,164.78,164.82,57511.0,164.2979,164.3178,164.1983,164.2381,57511.0
2024-10-22 14:45:00,164.8,164.94,164.77,164.9,64624.0,164.2182,164.3577,164.1883,164.3178,64624.0
2024-10-22 14:50:00,164.89,164.91,164.68,164.69,58848.0,164.3079,164.3278,164.0986,164.1086,58848.0
2024-10-22 14:55:00,164.68,164.72,164.55,164.62,61292.0,164.0986,164.1385,163.9691,164.0388,61292.0
2024-10-22 15:00:00,164.61,164.65,164.54,164.56,62678.0,164.0289,164.0687,163.9591,163.979,62678.0
2024-10-22 15:05:00,164.55,164.7,164.55,164.7,62129.0,163.9691,164.1185,163.9691,164.1185,62129.0
2024-10-22 15:10:00,164.7,164.76,164.65,164.72,58618.0,164.1185,164.1783,164.0687,164.1385,58618.0
2024-10-22 15:15:00,164.7,164.75,164.69,164.75,51704.0,164.1185,164.1684,164.1086,164.1684,51704.0
2024-10-22 15:20:00,164.75,164.75,164.61,164.69,66491.0,164.1684,164.1684,164.0289,164.1086,66491.0
2024-10-22 15:25:00,164.68,164.75,164.65,164.74,29306.0,164.0986,164.1684,164.0687,164.1584,29306.0
2024-10-22 15:30:00,164.74,164.83,164.73,164.76,62706.0,164.1584,164.2481,164.1484,164.1783,62706.0
2024-10-22 15:35:00,164.76,164.87,164.74,164.75,67719.0,164.1783,164.2879,164.1584,164.1684,67719.0
2024-10-22 15:40:00,164.75,164.83,164.7,164.8,81147.0,164.1684,164.2481,164.1185,164.2182,81147.0
2024-10-22 15:45:00,164.8,165.0,164.79,164.82,142139.0,164.2182,164.4175,164.2082,164.2381,142139.0
2024-10-22 15:50:00,164.8,165.16,164.79,165.16,211698.0,164.2182,164.5769,164.2082,164.5769,211698.0
2024-10-22 15:55:00,165.16,165.27,165.14,165.16,539710.0,164.5769,164.6865,164.557,164.5769,539710.0
2024-10-23 09:30:00,164.76,165.82,164.69,165.03,584729.0,164.1783,165.2346,164.1086,164.4474,584729.0
2024-10-23 09:35:00,165.0,165.37,164.83,164.95,191944.0,164.4175,164.7862,164.2481,164.3677,191944.0
2024-10-23 09:40:00,164.89,165.12,164.38,164.61,162630.0,164.3079,164.5371,163.7997,164.0289,162630.0
2024-10-23 09:45:00,164.62,164.79,164.44,164.58,122404.0,164.0388,164.2082,163.8595,163.999,122404.0
2024-10-23 09:50:00,164.58,164.69,164.3,164.64,102884.0,163.999,164.1086,163.7199,164.0587,102884.0
2024-10-23 09:55:00,164.62,164.87,164.56,164.66,105431.0,164.0388,164.2879,163.979,164.0787,105431.0
2024-10-23 10:00:00,164.64,164.7,164.14,164.22,139056.0,164.0587,164.1185,163.5605,163.6402,139056.0
2024-10-23 10:05:00,164.21,164.36,163.95,164.06,292766.0,163.6303,163.7797,163.3712,163.4808,292766.0
2024-10-23 10:10:00,164.06,164.41,164.06,164.31,125157.0,163.4808,163.8296,163.4808,163.7299,125157.0
2024-10-23 10:15:00,164.3,164.31,164.08,164.15,92352.0,163.7199,163.7299,163.5007,163.5705,92352.0
2024-10-23 10:20:00,164.15,164.39,164.0,164.02,78946.0,163.5705,163.8096,163.421,163.4409,78946.0
2024-10-23 10:25:00,164.01,164.2,163.8,164.2,179343.0,163.431,163.6203,163.2217,163.6203,179343.0
2024-10-23 10:30:00,164.2,164.22,163.96,164.07,108463.0,163.6203,163.6402,163.3811,163.4908,108463.0
2024-10-23 10:35:00,164.08,164.25,164.01,164.25,55494.0,163.5007,163.6701,163.431,163.6701,55494.0
2024-10-23 10:40:00,164.25,164.26,164.0,164.09,79582.0,163.6701,163.6801,163.421,163.5107,79582.0
2024-10-23 10:45:00,164.09,164.3,164.08,164.23,110445.0,163.5107,163.7199,163.5007,163.6502,110445.0
2024-10-23 10:50:00,164.23,164.27,163.92,164.0,113325.0,163.6502,163.6901,163.3413,163.421,113325.0
2024-10-23 10:55:00,164.01,164.09,163.77,163.86,84357.0,163.431,163.5107,163.1918,163.2815,84357.0
2024-10-23 11:00:00,163.85,163.88,163.69,163.82,88065.0,163.2715,163.3014,163.1121,163.2416,88065.0
2024-10-23 11:05:00,163.82,163.85,163.67,163.77,95931.0,163.2416,163.2715,163.0922,163.1918,95931.0
2024-10-23 11:10:00,163.77,163.8,163.18,163.32,182329.0,163.1918,163.2217,162.6039,162.7434,182329.0
2024-10-23 11:15:00,163.32,163.43,163.2,163.22,129724.0,162.7434,162.853,162.6238,162.6438,129724.0
2024-10-23 11:20:00,163.22,163.33,163.01,163.04,136383.0,162.6438,162.7534,162.4345,162.4644,136383.0
2024-10-23 11:25:00,163.04,163.04,162.61,162.68,239256.0,162.4644,162.4644,162.0359,162.1057,239256.0
2024-10-23 11:30:00,162.69,162.7,162.17,162.24,197019.0,162.1156,162.1256,161.5975,161.6672,197019.0
2024-10-23 11:35:00,162.24,162.67,162.23,162.58,151941.0,161.6672,162.0957,161.6573,162.006,151941.0
2024-10-23 11:40:00,162.58,162.7,162.35,162.52,141302.0,162.006,162.1256,161.7768,161.9462,141302.0
2024-10-23 11:45:00,162.52,162.68,162.5,162.55,123931.0,161.9462,162.1057,161.9263,161.9761,123931.0
2024-10-23 11:50:00,162.56,162.82,162.55,162.72,85559.0,161.9861,162.2452,161.9761,162.1455,85559.0
2024-10-23 11:55:00,162.72,162.93,162.66,162.84,57349.0,162.1455,162.3548,162.0857,162.2651,57349.0
2024-10-23 12:00:00,162.82,162.82,162.35,162.47,95322.0,162.2452,162.2452,161.7768,161.8964,95322.0
2024-10-23 12:05:00,162.47,162.66,162.4,162.65,88067.0,161.8964,162.0857,161.8267,162.0758,88067.0
2024-10-23 12:10:00,162.63,162.88,162.56,162.85,69924.0,162.0558,162.305,161.9861,162.2751,69924.0
2024-10-23 12:15:00,162.85,162.99,162.7,162.83,91398.0,162.2751,162.4146,162.1256,162.2551,91398.0
2024-10-23 12:20:00,162.83,162.87,162.64,162.68,102592.0,162.2551,162.295,162.0658,162.1057,102592.0
2024-10-23 12:25:00,162.67,162.99,162.63,162.86,94288.0,162.0957,162.4146,162.0558,162.285,94288.0
2024-10-23 12:30:00,162.85,162.86,162.59,162.76,69093.0,162.2751,162.285,162.016,162.1854,69093.0
2024-10-23 12:35:00,162.75,162.83,162.65,162.69,64211.0,162.1754,162.2551,162.0758,162.1156,64211.0
2024-10-23 12:40:00,162.7,162.9,162.65,162.87,77820.0,162.1256,162.3249,162.0758,162.295,77820.0
2024-10-23 12:45:00,162.87,163.08,162.84,163.08,73356.0,162.295,162.5043,162.2651,162.5043,73356.0
2024-10-23 12:50:00,163.07,163.08,162.73,162.78,52328.0,162.4943,162.5043,162.1555,162.2053,52328.0
2024-10-23 12:55:00,162.77,162.96,162.77,162.9,60037.0,162.1953,162.3847,162.1953,162.3249,60037.0
2024-10-23 13:00:00,162.89,162.92,162.66,162.74,77863.0,162.3149,162.3448,162.0857,162.1655,77863.0
2024-10-23 13:05:00,162.74,162.91,162.65,162.71,108459.0,162.1655,162.3349,162.0758,162.1356,108459.0
2024-10-23 13:10:00,162.71,162.75,162.49,162.53,96746.0,162.1356,162.1754,161.9163,161.9562,96746.0
2024-10-23 13:15:00,162.53,162.6,162.46,162.5,59278.0,161.9562,162.0259,161.8864,161.9263,59278.0
2024-10-23 13:20:00,162.5,162.6,162.36,162.37,79361.0,161.9263,162.0259,161.7868,161.7968,79361.0
2024-10-23 13:25:00,162.37,162.54,162.36,162.48,85603.0,161.7968,161.9662,161.7868,161.9064,85603.0
2024-10-23 13:30:00,162.46,162.6,162.35,162.48,68611.0,161.8864,162.0259,161.7768,161.9064,68611.0
2024-10-23 13:35:00,162.49,162.59,162.37,162.41,73587.0,161.9163,162.016,161.7968,161.8366,73587.0
2024-10-23 13:40:00,162.41,162.47,162.31,162.36,77282.0,161.8366,161.8964,161.737,161.7868,77282.0
2024-10-23 13:45:00,162.35,162.63,162.33,162.47,90970.0,161.7768,162.0558,161.7569,161.8964,90970.0
2024-10-23 13:50:00,162.46,162.47,162.18,162.21,104321.0,161.8864,161.8964,161.6074,161.6373,104321.0
2024-10-23 13:55:00,162.21,162.35,162.19,162.28,91902.0,161.6373,161.7768,161.6174,161.7071,91902.0
2024-10-23 14:00:00,162.27,162.33,162.15,162.17,87118.0,161.6971,161.7569,161.5775,161.5975,87118.0
2024-10-23 14:05:00,162.17,162.25,162.05,162.2,113449.0,161.5975,161.6772,161.4779,161.6274,113449.0
2024-10-23 14:10:00,162.2,162.2,162.09,162.12,72927.0,161.6274,161.6274,161.5177,161.5476,72927.0
2024-10-23 14:15:00,162.12,162.14,161.92,161.93,173488.0,161.5476,161.5676,161.3483,161.3583,173488.0
2024-10-23 14:20:00,161.93,162.27,161.92,162.25,108393.0,161.3583,161.6971,161.3483,161.6772,108393.0
2024-10-23 14:25:00,162.25,162.38,162.2,162.23,100297.0,161.6772,161.8067,161.6274,161.6573,100297.0
2024-10-23 14:30:00,162.22,162.4,162.19,162.4,121881.0,161.6473,161.8267,161.6174,161.8267,121881.0
2024-10-23 14:35:00,162.39,162.53,162.38,162.51,92114.0,161.8167,161.9562,161.8067,161.9363,92114.0
2024-10-23 14:40:00,162.49,162.69,162.45,162.65,88754.0,161.9163,162.1156,161.8765,162.0758,88754.0
2024-10-23 14:45:00,162.65,162.71,162.56,162.6,77064.0,162.0758,162.1356,161.9861,162.0259,77064.0
2024-10-23 14:50:00,162.61,162.61,162.45,162.46,73437.0,162.0359,162.0359,161.8765,161.8864,73437.0
2024-10-23 14:55:00,162.47,162.61,162.36,162.61,68888.0,161.8964,162.0359,161.7868,162.0359,68888.0
2024-10-23 15:00:00,162.6,162.7,162.57,162.66,86331.0,162.0259,162.1256,161.9961,162.0857,86331.0
2024-10-23 15:05:00,162.66,162.73,162.58,162.69,60754.0,162.0857,162.1555,162.006,162.1156,60754.0
2024-10-23 15:10:00,162.7,162.77,162.51,162.67,80566.0,162.1256,162.1953,161.9363,162.0957,80566.0
2024-10-23 15:15:00,162.67,162.79,162.65,162.74,85267.0,162.0957,162.2153,162.0758,162.1655,85267.0
2024-10-23 15:20:00,162.74,162.78,162.6,162.69,87302.0,162.1655,162.2053,162.0259,162.1156,87302.0
2024-10-23 15:25:00,162.69,162.79,162.62,162.71,87348.0,162.1156,162.2153,162.0459,162.1356,87348.0
2024-10-23 15:30:00,162.71,162.81,162.59,162.79,83074.0,162.1356,162.2352,162.016,162.2153,83074.0
2024-10-23 15:35:00,162.8,163.0,162.79,162.91,115175.0,162.2252,162.4245,162.2153,162.3349,115175.0
2024-10-23 15:40:00,162.92,162.93,162.78,162.87,80537.0,162.3448,162.3548,162.2053,162.295,80537.0
2024-10-23 15:45:00,162.87,162.88,162.71,162.77,88539.0,162.295,162.305,162.1356,162.1953,88539.0
2024-10-23 15:50:00,162.79,162.94,162.53,162.55,221225.0,162.2153,162.3647,161.9562,161.9761,221225.0
2024-10-23 15:55:00,162.56,162.85,162.39,162.77,484812.0,161.9861,162.2751,161.8167,162.1953,484812.0
2024-10-24 09:30:00,162.8,163.18,161.75,161.92,1050107.0,162.2252,162.6039,161.179,161.3483,1050107.0
2024-10-24 09:35:00,161.92,162.31,161.27,161.37,567053.0,161.3483,161.737,160.7006,160.8003,567053.0
2024-10-24 09:40:00,161.35,161.5,161.01,161.48,683104.0,160.7804,160.9298,160.4416,160.9099,683104.0
2024-10-24 09:45:00,161.46,161.57,161.22,161.24,364152.0,160.89,160.9996,160.6508,160.6708,364152.0
2024-10-24 09:50:00,161.24,161.65,161.23,161.55,616436.0,160.6708,161.0793,160.6608,160.9797,616436.0
2024-10-24 09:55:00,161.55,162.26,161.55,162.08,416006.0,160.9797,161.6871,160.9797,161.5078,416006.0
2024-10-24 10:00:00,162.09,162.41,161.87,162.19,266483.0,161.5177,161.8366,161.2985,161.6174,266483.0
2024-10-24 10:05:00,162.19,162.25,162.09,162.17,185180.0,161.6174,161.6772,161.5177,161.5975,185180.0
2024-10-24 10:10:00,162.16,162.33,162.14,162.32,175638.0,161.5875,161.7569,161.5676,161.7469,175638.0
2024-10-24 10:15:00,162.32,162.48,162.11,162.4,238638.0,161.7469,161.9064,161.5377,161.8267,238638.0
2024-10-24 10:20:00,162.41,162.5,162.22,162.41,200671.0,161.8366,161.9263,161.6473,161.8366,200671.0
2024-10-24 10:25:00,162.41,162.41,162.03,162.08,118925.0,161.8366,161.8366,161.458,161.5078,118925.0
2024-10-24 10:30:00,162.07,162.59,162.07,162.55,193670.0,161.4978,162.016,161.4978,161.9761,193670.0
2024-10-24 10:35:00,162.56,162.65,162.32,162.54,153050.0,161.9861,162.0758,161.7469,161.9662,153050.0
2024-10-24 10:40:00,162.54,162.69,162.2,162.69,232514.0,161.9662,162.1156,161.6274,162.1156,232514.0
2024-10-24 10:45:00,162.66,162.74,162.36,162.44,205358.0,162.0857,162.1655,161.7868,161.8665,205358.0
2024-10-24 10:50:00,162.43,162.61,162.28,162.39,180892.0,161.8565,162.0359,161.7071,161.8167,180892.0
2024-10-24 10:55:00,162.39,162.61,162.26,162.54,129649.0,161.8167,162.0359,161.6871,161.9662,129649.0
2024-10-24 11:00:00,162.55,162.78,162.48,162.59,112355.0,161.9761,162.2053,161.9064,162.016,112355.0
2024-10-24 11:05:00,162.59,162.64,162.32,162.57,208040.0,162.016,162.0658,161.7469,161.9961,208040.0
2024-10-24 11:10:00,162.57,162.75,162.52,162.69,163070.0,161.9961,162.1754,161.9462,162.1156,163070.0
2024-10-24 11:15:00,162.69,162.69,162.49,162.52,197167.0,162.1156,162.1156,161.9163,161.9462,197167.0
2024-10-24 11:20:00,162.52,162.63,162.3,162.38,101878.0,161.9462,162.0558,161.727,161.8067,101878.0
2024-10-24 11:25:00,162.39,162.56,162.3,162.47,121144.0,161.8167,161.9861,161.727,161.8964,121144.0
2024-10-24 11:30:00,162.48,162.48,162.3,162.47,106522.0,161.9064,161.9064,161.727,161.8964,106522.0
2024-10-24 11:35:00,162.46,162.46,162.19,162.23,136932.0,161.8864,161.8864,161.6174,161.6573,136932.0
2024-10-24 11:40:00,162.24,162.32,162.2,162.24,80208.0,161.6672,161.7469,161.6274,161.6672,80208.0
2024-10-24 11:45:00,162.25,162.33,162.05,162.12,122576.0,161.6772,161.7569,161.4779,161.5476,122576.0
2024-10-24 11:50:00,162.1,162.5,162.09,162.5,94967.0,161.5277,161.9263,161.5177,161.9263,94967.0
2024-10-24 11:55:00,162.49,162.9,162.47,162.9,124918.0,161.9163,162.3249,161.8964,162.3249,124918.0
2024-10-24 12:00:00,162.89,163.08,162.84,162.89,202927.0,162.3149,162.5043,162.2651,162.3149,202927.0
2024-10-24 12:05:00,162.88,162.92,162.73,162.89,91223.0,162.305,162.3448,162.1555,162.3149,91223.0
2024-10-24 12:10:00,162.89,162.9,162.57,162.59,109201.0,162.3149,162.3249,161.9961,162.016,109201.0
2024-10-24 12:15:00,162.59,162.71,162.57,162.68,84554.0,162.016,162.1356,161.9961,162.1057,84554.0
2024-10-24 12:20:00,162.69,163.04,162.64,163.04,69205.0,162.1156,162.4644,162.0658,162.4644,69205.0
2024-10-24 12:25:00,163.03,163.1,162.99,163.03,83719.0,162.4544,162.5242,162.4146,162.4544,83719.0
2024-10-24 12:30:00,163.02,163.33,163.02,163.24,72987.0,162.4445,162.7534,162.4445,162.6637,72987.0
2024-10-24 12:35:00,163.27,163.32,163.16,163.32,70064.0,162.6936,162.7434,162.584,162.7434,70064.0
2024-10-24 12:40:00,163.31,163.32,163.21,163.23,63155.0,162.7334,162.7434,162.6338,162.6537,63155.0
2024-10-24 12:45:00,163.22,163.31,163.19,163.3,82355.0,162.6438,162.7334,162.6139,162.7235,82355.0
2024-10-24 12:50:00,163.31,163.31,163.04,163.07,79605.0,162.7334,162.7334,162.4644,162.4943,79605.0
2024-10-24 12:55:00,163.06,163.23,163.04,163.22,33674.0,162.4843,162.6537,162.4644,162.6438,33674.0
2024-10-24 13:00:00,163.21,163.31,163.14,163.24,60401.0,162.6338,162.7334,162.564,162.6637,60401.0
2024-10-24 13:05:00,163.21,163.26,163.05,163.13,52599.0,162.6338,162.6836,162.4744,162.5541,52599.0
2024-10-24 13:10:00,163.13,163.2,163.06,163.14,104006.0,162.5541,162.6238,162.4843,162.564,104006.0
2024-10-24 13:15:00,163.15,163.16,162.89,163.02,91119.0,162.574,162.584,162.3149,162.4445,91119.0
2024-10-24 13:20:00,163.02,163.02,162.91,162.95,58717.0,162.4445,162.4445,162.3349,162.3747,58717.0
2024-10-24 13:25:00,162.93,163.06,162.91,163.04,35791.0,162.3548,162.4843,162.3349,162.4644,35791.0
2024-10-24 13:30:00,163.03,163.08,162.93,163.0,64461.0,162.4544,162.5043,162.3548,162.4245,64461.0
2024-10-24 13:35:00,163.0,163.11,162.98,163.09,54254.0,162.4245,162.5341,162.4046,162.5142,54254.0
2024-10-24 13:40:00,163.12,163.18,162.98,163.16,65074.0,162.5441,162.6039,162.4046,162.584,65074.0
2024-10-24 13:45:00,163.16,163.19,162.99,163.02,73081.0,162.584,162.6139,162.4146,162.4445,73081.0
2024-10-24 13:50:00,163.02,163.09,162.98,163.09,53363.0,162.4445,162.5142,162.4046,162.5142,53363.0
2024-10-24 13:55:00,163.1,163.19,163.03,163.04,63298.0,162.5242,162.6139,162.4544,162.4644,63298.0
2024-10-24 14:00:00,163.04,163.04,162.84,163.03,70407.0,162.4644,162.4644,162.2651,162.4544,70407.0
2024-10-24 14:05:00,163.03,163.08,162.95,162.96,86981.0,162.4544,162.5043,162.3747,162.3847,86981.0
2024-10-24 14:10:00,162.96,163.15,162.91,163.12,85738.0,162.3847,162.574,162.3349,162.5441,85738.0
2024-10-24 14:15:00,163.12,163.12,163.0,163.03,36566.0,162.5441,162.5441,162.4245,162.4544,36566.0
2024-10-24 14:20:00,163.02,163.07,162.98,163.04,51210.0,162.4445,162.4943,162.4046,162.4644,51210.0
2024-10-24 14:25:00,163.03,163.05,162.85,162.93,82539.0,162.4544,162.4744,162.2751,162.3548,82539.0
2024-10-24 14:30:00,162.93,162.94,162.81,162.82,50273.0,162.3548,162.3647,162.2352,162.2452,50273.0
2024-10-24 14:35:00,162.83,162.87,162.71,162.79,67354.0,162.2551,162.295,162.1356,162.2153,67354.0
2024-10-24 14:40:00,162.79,162.86,162.72,162.74,67915.0,162.2153,162.285,162.1455,162.1655,67915.0
2024-10-24 14:45:00,162.73,162.81,162.66,162.77,61714.0,162.1555,162.2352,162.0857,162.1953,61714.0
2024-10-24 14:50:00,162.77,162.79,162.68,162.74,80900.0,162.1953,162.2153,162.1057,162.1655,80900.0
2024-10-24 14:55:00,162.73,162.76,162.68,162.72,91280.0,162.1555,162.1854,162.1057,162.1455,91280.0
2024-10-24 15:00:00,162.71,162.72,162.47,162.5,92457.0,162.1356,162.1455,161.8964,161.9263,92457.0
2024-10-24 15:05:00,162.49,162.78,162.48,162.77,111438.0,161.9163,162.2053,161.9064,162.1953,111438.0
2024-10-24 15:10:00,162.77,163.02,162.77,162.95,95039.0,162.1953,162.4445,162.1953,162.3747,95039.0
2024-10-24 15:15:00,162.94,163.04,162.91,163.02,81794.0,162.3647,162.4644,162.3349,162.4445,81794.0
2024-10-24 15:20:00,163.02,163.05,162.94,162.95,49725.0,162.4445,162.4744,162.3647,162.3747,49725.0
2024-10-24 15:25:00,162.96,163.03,162.94,163.0,62127.0,162.3847,162.4544,162.3647,162.4245,62127.0
2024-10-24 15:30:00,163.0,163.03,162.89,162.94,86260.0,162.4245,162.4544,162.3149,162.3647,86260.0
2024-10-24 15:35:00,162.94,162.94,162.79,162.82,100675.0,162.3647,162.3647,162.2153,162.2452,100675.0
2024-10-24 15:40:00,162.81,162.91,162.75,162.87,129100.0,162.2352,162.3349,162.1754,162.295,129100.0
2024-10-24 15:45:00,162.87,163.19,162.86,163.06,119768.0,162.295,162.6139,162.285,162.4843,119768.0
2024-10-24 15:50:00,163.07,163.19,162.98,163.15,220018.0,162.4943,162.6139,162.4046,162.574,220018.0
2024-10-24 15:55:00,163.15,163.15,162.62,162.72,1041882.0,162.574,162.574,162.0459,162.1455,1041882.0
2024-10-25 09:30:00,163.53,164.35,163.47,163.64,681090.0,162.9527,163.7698,162.8929,163.0623,681090.0
2024-10-25 09:35:00,163.67,163.9,163.42,163.48,408470.0,163.0922,163.3214,162.8431,162.9028,408470.0
2024-10-25 09:40:00,163.46,164.19,163.45,164.14,371420.0,162.8829,163.6103,162.8729,163.5605,371420.0
2024-10-25 09:45:00,164.14,164.65,164.06,164.53,241370.0,163.5605,164.0687,163.4808,163.9491,241370.0
2024-10-25 09:50:00,164.54,165.08,164.54,165.0,380915.0,163.9591,164.4972,163.9591,164.4175,380915.0
2024-10-25 09:55:00,164.99,165.44,164.91,165.28,212721.0,164.4075,164.8559,164.3278,164.6965,212721.0
2024-10-25 10:00:00,165.31,165.58,165.02,165.55,291258.0,164.7264,164.9954,164.4374,164.9655,291258.0
2024-10-25 10:05:00,165.56,165.59,165.13,165.3,176097.0,164.9755,165.0054,164.547,164.7164,176097.0
2024-10-25 10:10:00,165.3,165.47,165.21,165.46,184771.0,164.7164,164.8858,164.6267,164.8759,184771.0
2024-10-25 10:15:00,165.45,165.56,164.98,165.12,186836.0,164.8659,164.9755,164.3975,164.5371,186836.0
2024-10-25 10:20:00,165.14,165.58,165.13,165.54,180123.0,164.557,164.9954,164.547,164.9556,180123.0
2024-10-25 10:25:00,165.54,165.57,165.08,165.33,144481.0,164.9556,164.9855,164.4972,164.7463,144481.0
2024-10-25 10:30:00,165.33,165.45,165.16,165.33,131702.0,164.7463,164.8659,164.5769,164.7463,131702.0
2024-10-25 10:35:00,165.32,165.4,165.03,165.1,121888.0,164.7363,164.8161,164.4474,164.5171,121888.0
2024-10-25 10:40:00,165.1,165.32,164.99,165.13,97000.0,164.5171,164.7363,164.4075,164.547,97000.0
2024-10-25 10:45:00,165.11,165.17,164.69,164.87,141722.0,164.5271,164.5869,164.1086,164.2879,141722.0
2024-10-25 10:50:00,164.87,165.07,164.83,165.0,118660.0,164.2879,164.4872,164.2481,164.4175,118660.0
2024-10-25 10:55:00,165.01,165.04,164.79,164.97,78014.0,164.4274,164.4573,164.2082,164.3876,78014.0
2024-10-25 11:00:00,164.97,165.12,164.94,165.02,70405.0,164.3876,164.5371,164.3577,164.4374,70405.0
2024-10-25 11:05:00,165.03,165.04,164.85,164.93,303414.0,164.4474,164.4573,164.268,164.3477,303414.0
2024-10-25 11:10:00,164.91,165.23,164.84,165.22,103907.0,164.3278,164.6467,164.258,164.6367,103907.0
2024-10-25 11:15:00,165.22,165.44,165.17,165.42,106442.0,164.6367,164.8559,164.5869,164.836,106442.0
2024-10-25 11:20:00,165.41,165.45,165.24,165.3,103391.0,164.826,164.8659,164.6566,164.7164,103391.0
2024-10-25 11:25:00,165.29,165.37,164.97,165.06,86217.0,164.7065,164.7862,164.3876,164.4773,86217.0
2024-10-25 11:30:00,165.06,165.14,164.95,164.99,66446.0,164.4773,164.557,164.3677,164.4075,66446.0
2024-10-25 11:35:00,165.0,165.1,164.91,164.97,60634.0,164.4175,164.5171,164.3278,164.3876,60634.0
2024-10-25 11:40:00,164.98,165.02,164.8,164.94,53887.0,164.3975,164.4374,164.2182,164.3577,53887.0
2024-10-25 11:45:00,164.95,165.03,164.85,164.88,66647.0,164.3677,164.4474,164.268,164.2979,66647.0
2024-10-25 11:50:00,164.87,165.05,164.74,165.03,83957.0,164.2879,164.4673,164.1584,164.4474,83957.0
2024-10-25 11:55:00,165.02,165.08,164.88,164.93,68946.0,164.4374,164.4972,164.2979,164.3477,68946.0
2024-10-25 12:00:00,164.92,165.09,164.81,165.01,59991.0,164.3378,164.5072,164.2281,164.4274,59991.0
2024-10-25 12:05:00,165.0,165.2,164.99,165.18,70306.0,164.4175,164.6168,164.4075,164.5968,70306.0
2024-10-25 12:10:00,165.18,165.33,165.17,165.29,105390.0,164.5968,164.7463,164.5869,164.7065,105390.0
2024-10-25 12:15:00,165.29,165.35,165.11,165.16,93344.0,164.7065,164.7662,164.5271,164.5769,93344.0
2024-10-25 12:20:00,165.15,165.42,165.14,165.41,75974.0,164.5669,164.836,164.557,164.826,75974.0
2024-10-25 12:25:00,165.41,165.43,165.3,165.39,45191.0,164.826,164.846,164.7164,164.8061,45191.0
2024-10-25 12:30:00,165.4,165.45,165.28,165.3,61097.0,164.8161,164.8659,164.6965,164.7164,61097.0
2024-10-25 12:35:00,165.29,165.51,165.25,165.46,112249.0,164.7065,164.9257,164.6666,164.8759,112249.0
2024-10-25 12:40:00,165.46,165.5,165.38,165.45,48539.0,164.8759,164.9157,164.7961,164.8659,48539.0
2024-10-25 12:45:00,165.46,165.47,165.28,165.29,40945.0,164.8759,164.8858,164.6965,164.7065,40945.0
2024-10-25 12:50:00,165.29,165.36,165.23,165.33,52407.0,164.7065,164.7762,164.6467,164.7463,52407.0
2024-10-25 12:55:00,165.34,165.36,165.25,165.34,33410.0,164.7563,164.7762,164.6666,164.7563,33410.0
2024-10-25 13:00:00,165.32,165.38,165.26,165.32,44986.0,164.7363,164.7961,164.6766,164.7363,44986.0
2024-10-25 13:05:00,165.32,165.32,165.15,165.21,51927.0,164.7363,164.7363,164.5669,164.6267,51927.0
2024-10-25 13:10:00,165.22,165.23,165.05,165.13,60641.0,164.6367,164.6467,164.4673,164.547,60641.0
2024-10-25 13:15:00,165.13,165.13,164.93,164.97,90961.0,164.547,164.547,164.3477,164.3876,90961.0
2024-10-25 13:20:00,164.97,164.97,164.67,164.93,92635.0,164.3876,164.3876,164.0886,164.3477,92635.0
2024-10-25 13:25:00,164.92,165.03,164.88,164.9,41861.0,164.3378,164.4474,164.2979,164.3178,41861.0
2024-10-25 13:30:00,164.89,165.03,164.81,164.84,84986.0,164.3079,164.4474,164.2281,164.258,84986.0
2024-10-25 13:35:00,164.79,164.95,164.74,164.87,74157.0,164.2082,164.3677,164.1584,164.2879,74157.0
2024-10-25 13:40:00,164.87,164.88,164.47,164.54,104954.0,164.2879,164.2979,163.8893,163.9591,104954.0
2024-10-25 13:45:00,164.56,164.96,164.49,164.88,88808.0,163.979,164.3776,163.9093,164.2979,88808.0
2024-10-25 13:50:00,164.88,164.96,164.79,164.82,59154.0,164.2979,164.3776,164.2082,164.2381,59154.0
2024-10-25 13:55:00,164.82,164.82,164.4,164.43,59263.0,164.2381,164.2381,163.8196,163.8495,59263.0
2024-10-25 14:00:00,164.5,164.52,164.2,164.46,60809.0,163.9192,163.9392,163.6203,163.8794,60809.0
2024-10-25 14:05:00,164.45,164.46,164.21,164.32,62890.0,163.8694,163.8794,163.6303,163.7399,62890.0
2024-10-25 14:10:00,164.31,164.58,164.22,164.58,82658.0,163.7299,163.999,163.6402,163.999,82658.0
2024-10-25 14:15:00,164.57,164.79,164.54,164.78,81252.0,163.989,164.2082,163.9591,164.1983,81252.0
2024-10-25 14:20:00,164.79,164.86,164.63,164.7,42070.0,164.2082,164.278,164.0488,164.1185,42070.0
2024-10-25 14:25:00,164.67,165.07,164.65,165.0,96707.0,164.0886,164.4872,164.0687,164.4175,96707.0
2024-10-25 14:30:00,164.99,165.02,164.87,164.95,119432.0,164.4075,164.4374,164.2879,164.3677,119432.0
2024-10-25 14:35:00,164.96,165.11,164.96,165.03,53771.0,164.3776,164.5271,164.3776,164.4474,53771.0
2024-10-25 14:40:00,165.03,165.07,164.95,165.03,45769.0,164.4474,164.4872,164.3677,164.4474,45769.0
2024-10-25 14:45:00,165.03,165.3,165.02,165.27,72861.0,164.4474,164.7164,164.4374,164.6865,72861.0
2024-10-25 14:50:00,165.27,165.27,165.08,165.15,61570.0,164.6865,164.6865,164.4972,164.5669,61570.0
2024-10-25 14:55:00,165.15,165.19,165.03,165.14,59143.0,164.5669,164.6068,164.4474,164.557,59143.0
2024-10-25 15:00:00,165.13,165.26,165.1,165.22,70314.0,164.547,164.6766,164.5171,164.6367,70314.0
2024-10-25 15:05:00,165.21,165.23,165.07,165.09,72951.0,164.6267,164.6467,164.4872,164.5072,72951.0
2024-10-25 15:10:00,165.09,165.23,165.03,165.14,140784.0,164.5072,164.6467,164.4474,164.557,140784.0
2024-10-25 15:15:00,165.13,165.25,165.05,165.07,89044.0,164.547,164.6666,164.4673,164.4872,89044.0
2024-10-25 15:20:00,165.05,165.13,164.83,164.88,69196.0,164.4673,164.547,164.2481,164.2979,69196.0
2024-10-25 15:25:00,164.89,164.99,164.87,164.96,82204.0,164.3079,164.4075,164.2879,164.3776,82204.0
2024-10-25 15:30:00,164.96,165.21,164.94,165.05,93414.0,164.3776,164.6267,164.3577,164.4673,93414.0
2024-10-25 15:35:00,165.05,165.17,165.02,165.12,108469.0,164.4673,164.5869,164.4374,164.5371,108469.0
2024-10-25 15:40:00,165.13,165.19,165.05,165.07,98035.0,164.547,164.6068,164.4673,164.4872,98035.0
2024-10-25 15:45:00,165.08,165.38,165.05,165.31,194934.0,164.4972,164.7961,164.4673,164.7264,194934.0
2024-10-25 15:50:00,165.31,165.4,165.2,165.28,354080.0,164.7264,164.8161,164.6168,164.6965,354080.0
2024-10-25 15:55:00,165.27,165.37,164.9,165.26,817333.0,164.6865,164.7862,164.3178,164.6766,817333.0
2024-10-28 09:30:00,168.71,168.75,167.17,167.33,1073006.0,168.1144,168.1542,166.5798,166.7393,1073006.0
2024-10-28 09:35:00,167.33,167.37,166.62,166.94,569353.0,166.7393,166.7791,166.0318,166.3506,569353.0
2024-10-28 09:40:00,166.95,166.98,166.28,166.57,415878.0,166.3606,166.3905,165.693,165.9819,415878.0
2024-10-28 09:45:00,166.58,166.73,166.27,166.56,323409.0,165.9919,166.1414,165.683,165.972,323409.0
2024-10-28 09:50:00,166.54,167.1,166.3,166.99,363185.0,165.952,166.5101,165.7129,166.4005,363185.0
2024-10-28 09:55:00,166.98,167.39,166.83,167.01,421606.0,166.3905,166.799,166.241,166.4204,421606.0
2024-10-28 10:00:00,167.01,167.43,166.93,167.37,232226.0,166.4204,166.8389,166.3407,166.7791,232226.0
2024-10-28 10:05:00,167.38,167.39,167.06,167.29,197140.0,166.7891,166.799,166.4702,166.6994,197140.0
2024-10-28 10:10:00,167.28,167.42,167.03,167.41,189833.0,166.6894,166.8289,166.4403,166.819,189833.0
2024-10-28 10:15:00,167.4,167.67,167.4,167.59,253456.0,166.809,167.078,166.809,166.9983,253456.0
2024-10-28 10:20:00,167.58,167.66,167.41,167.52,317993.0,166.9884,167.0681,166.819,166.9286,317993.0
2024-10-28 10:25:00,167.52,167.66,167.38,167.57,220085.0,166.9286,167.0681,166.7891,166.9784,220085.0
2024-10-28 10:30:00,167.59,167.87,167.52,167.71,266152.0,166.9983,167.2773,166.9286,167.1179,266152.0
2024-10-28 10:35:00,167.72,167.97,167.6,167.93,292472.0,167.1279,167.377,167.0083,167.3371,292472.0
2024-10-28 10:40:00,167.93,168.07,167.71,167.73,257739.0,167.3371,167.4766,167.1179,167.1378,257739.0
2024-10-28 10:45:00,167.74,167.76,167.47,167.56,256886.0,167.1478,167.1677,166.8788,166.9684,256886.0
2024-10-28 10:50:00,167.57,167.59,167.26,167.34,169164.0,166.9784,166.9983,166.6695,166.7492,169164.0
2024-10-28 10:55:00,167.34,167.36,167.16,167.29,181801.0,166.7492,166.7691,166.5699,166.6994,181801.0
2024-10-28 11:00:00,167.28,167.37,163.95,165.71,2294159.0,166.6894,166.7791,163.3712,165.125,2294159.0
2024-10-28 11:05:00,165.72,165.83,165.01,165.48,720030.0,165.1349,165.2445,164.4274,164.8958,720030.0
2024-10-28 11:10:00,165.49,166.23,165.42,166.16,500139.0,164.9057,165.6431,164.836,165.5734,500139.0
2024-10-28 11:15:00,166.17,166.61,166.1,166.59,365950.0,165.5833,166.0218,165.5136,166.0019,365950.0
2024-10-28 11:20:00,166.59,166.84,166.34,166.7,272721.0,166.0019,166.251,165.7527,166.1115,272721.0
2024-10-28 11:25:00,166.69,166.79,166.33,166.51,176759.0,166.1015,166.2012,165.7428,165.9221,176759.0
2024-10-28 11:30:00,166.51,166.53,166.08,166.23,140371.0,165.9221,165.9421,165.4937,165.6431,140371.0
2024-10-28 11:35:00,166.24,166.74,166.24,166.57,128745.0,165.6531,166.1513,165.6531,165.9819,128745.0
2024-10-28 11:40:00,166.58,166.8,166.46,166.56,119135.0,165.9919,166.2111,165.8723,165.972,119135.0
2024-10-28 11:45:00,166.54,166.77,166.54,166.68,69486.0,165.952,166.1812,165.952,166.0915,69486.0
2024-10-28 11:50:00,166.69,166.87,166.65,166.75,117734.0,166.1015,166.2809,166.0617,166.1613,117734.0
2024-10-28 11:55:00,166.76,166.88,166.63,166.83,109646.0,166.1713,166.2908,166.0417,166.241,109646.0
2024-10-28 12:00:00,166.83,166.84,166.47,166.6,358027.0,166.241,166.251,165.8823,166.0118,358027.0
2024-10-28 12:05:00,166.59,166.69,166.39,166.44,150313.0,166.0019,166.1015,165.8026,165.8524,150313.0
2024-10-28 12:10:00,166.45,166.65,166.42,166.46,121590.0,165.8624,166.0617,165.8325,165.8723,121590.0
2024-10-28 12:15:00,166.45,166.52,166.17,166.22,132502.0,165.8624,165.9321,165.5833,165.6332,132502.0
2024-10-28 12:20:00,166.26,166.44,166.22,166.37,92113.0,165.673,165.8524,165.6332,165.7826,92113.0
2024-10-28 12:25:00,166.37,166.48,166.28,166.35,80045.0,165.7826,165.8923,165.693,165.7627,80045.0
2024-10-28 12:30:00,166.36,166.37,166.13,166.18,97953.0,165.7727,165.7826,165.5435,165.5933,97953.0
2024-10-28 12:35:00,166.16,166.29,166.11,166.24,104901.0,165.5734,165.7029,165.5236,165.6531,104901.0
2024-10-28 12:40:00,166.23,166.82,166.21,166.7,180443.0,165.6431,166.2311,165.6232,166.1115,180443.0
2024-10-28 12:45:00,166.68,166.89,166.65,166.76,153464.0,166.0915,166.3008,166.0617,166.1713,153464.0
2024-10-28 12:50:00,166.76,166.81,166.39,166.48,77564.0,166.1713,166.2211,165.8026,165.8923,77564.0
2024-10-28 12:55:00,166.48,166.71,166.45,166.58,120389.0,165.8923,166.1214,165.8624,165.9919,120389.0
2024-10-28 13:00:00,166.59,166.69,166.47,166.53,89064.0,166.0019,166.1015,165.8823,165.9421,89064.0
2024-10-28 13:05:00,166.53,166.65,166.49,166.57,66846.0,165.9421,166.0617,165.9022,165.9819,66846.0
2024-10-28 13:10:00,166.57,166.58,166.38,166.39,138559.0,165.9819,165.9919,165.7926,165.8026,138559.0
2024-10-28 13:15:00,166.39,166.72,166.34,166.72,158090.0,165.8026,166.1314,165.7527,166.1314,158090.0
2024-10-28 13:20:00,166.73,166.95,166.71,166.72,120597.0,166.1414,166.3606,166.1214,166.1314,120597.0
2024-10-28 13:25:00,166.72,166.73,166.54,166.56,79149.0,166.1314,166.1414,165.952,165.972,79149.0
2024-10-28 13:30:00,166.58,166.61,166.51,166.59,68842.0,165.9919,166.0218,165.9221,166.0019,68842.0
2024-10-28 13:35:00,166.6,166.66,166.48,166.63,63451.0,166.0118,166.0716,165.8923,166.0417,63451.0
2024-10-28 13:40:00,166.64,166.68,166.54,166.65,62290.0,166.0517,166.0915,165.952,166.0617,62290.0
2024-10-28 13:45:00,166.65,166.72,166.58,166.62,79450.0,166.0617,166.1314,165.9919,166.0318,79450.0
2024-10-28 13:50:00,166.62,166.87,166.56,166.86,105879.0,166.0318,166.2809,165.972,166.2709,105879.0
2024-10-28 13:55:00,166.86,166.87,166.74,166.86,99892.0,166.2709,166.2809,166.1513,166.2709,99892.0
2024-10-28 14:00:00,166.85,166.91,166.72,166.83,81656.0,166.2609,166.3207,166.1314,166.241,81656.0
2024-10-28 14:05:00,166.8,166.98,166.79,166.94,106650.0,166.2111,166.3905,166.2012,166.3506,106650.0
2024-10-28 14:10:00,166.93,166.95,166.82,166.82,118143.0,166.3407,166.3606,166.2311,166.2311,118143.0
2024-10-28 14:15:00,166.81,166.91,166.76,166.91,111739.0,166.2211,166.3207,166.1713,166.3207,111739.0
2024-10-28 14:20:00,166.9,166.97,166.78,166.89,106286.0,166.3108,166.3805,166.1912,166.3008,106286.0
2024-10-28 14:25:00,166.91,167.17,166.86,167.13,256857.0,166.3207,166.5798,166.2709,166.54,256857.0
2024-10-28 14:30:00,167.12,167.15,166.94,167.03,135140.0,166.53,166.5599,166.3506,166.4403,135140.0
2024-10-28 14:35:00,167.01,167.04,166.9,166.96,155519.0,166.4204,166.4503,166.3108,166.3706,155519.0
2024-10-28 14:40:00,166.96,167.0,166.9,166.95,106446.0,166.3706,166.4104,166.3108,166.3606,106446.0
2024-10-28 14:45:00,166.94,166.97,166.76,166.86,129889.0,166.3506,166.3805,166.1713,166.2709,129889.0
2024-10-28 14:50:00,166.86,167.32,166.83,167.28,196871.0,166.2709,166.7293,166.241,166.6894,196871.0
2024-10-28 14:55:00,167.28,167.36,167.17,167.17,187187.0,166.6894,166.7691,166.5798,166.5798,187187.0
2024-10-28 15:00:00,167.17,167.31,167.03,167.25,104901.0,166.5798,166.7193,166.4403,166.6595,104901.0
2024-10-28 15:05:00,167.24,167.24,167.0,167.01,125373.0,166.6496,166.6496,166.4104,166.4204,125373.0
2024-10-28 15:10:00,167.03,167.09,166.92,166.92,171233.0,166.4403,166.5001,166.3307,166.3307,171233.0
2024-10-28 15:15:00,166.93,167.05,166.72,166.75,223896.0,166.3407,166.4602,166.1314,166.1613,223896.0
2024-10-28 15:20:00,166.75,166.91,166.74,166.89,157053.0,166.1613,166.3207,166.1513,166.3008,157053.0
2024-10-28 15:25:00,166.89,166.95,166.78,166.89,206510.0,166.3008,166.3606,166.1912,166.3008,206510.0
2024-10-28 15:30:00,166.89,167.01,166.85,166.96,173117.0,166.3008,166.4204,166.2609,166.3706,173117.0
2024-10-28 15:35:00,166.95,167.07,166.92,166.97,147775.0,166.3606,166.4802,166.3307,166.3805,147775.0
2024-10-28 15:40:00,166.97,167.08,166.92,166.94,187432.0,166.3805,166.4901,166.3307,166.3506,187432.0
2024-10-28 15:45:00,166.94,167.15,166.93,167.11,200199.0,166.3506,166.5599,166.3407,166.52,200199.0
2024-10-28 15:50:00,167.1,167.13,166.91,167.1,498602.0,166.5101,166.54,166.3207,166.5101,498602.0
2024-10-28 15:55:00,167.1,167.11,166.67,166.75,953390.0,166.5101,166.52,166.0816,166.1613,953390.0
2024-10-29 09:30:00,167.73,168.4,167.08,167.36,986684.0,167.1378,167.8055,166.4901,166.7691,986684.0
2024-10-29 09:35:00,167.35,167.75,167.19,167.45,254490.0,166.7592,167.1578,166.5997,166.8588,254490.0
2024-10-29 09:40:00,167.48,168.25,167.32,168.18,407566.0,166.8887,167.656,166.7293,167.5862,407566.0
2024-10-29 09:45:00,168.18,168.35,167.68,167.74,328900.0,167.5862,167.7556,167.088,167.1478,328900.0
2024-10-29 09:50:00,167.77,167.98,167.66,167.93,214722.0,167.1777,167.387,167.0681,167.3371,214722.0
2024-10-29 09:55:00,167.92,168.07,167.7,168.0,238239.0,167.3272,167.4766,167.1079,167.4069,238239.0
2024-10-29 10:00:00,168.01,168.18,167.67,168.01,221732.0,167.4168,167.5862,167.078,167.4168,221732.0
2024-10-29 10:05:00,168.03,168.1,167.73,167.81,185311.0,167.4368,167.5065,167.1378,167.2176,185311.0
2024-10-29 10:10:00,167.81,167.96,167.72,167.72,201748.0,167.2176,167.367,167.1279,167.1279,201748.0
2024-10-29 10:15:00,167.74,167.88,167.52,167.7,197014.0,167.1478,167.2873,166.9286,167.1079,197014.0
2024-10-29 10:20:00,167.7,167.96,167.56,167.94,199071.0,167.1079,167.367,166.9684,167.3471,199071.0
2024-10-29 10:25:00,167.93,168.05,167.45,167.63,256957.0,167.3371,167.4567,166.8588,167.0382,256957.0
2024-10-29 10:30:00,167.65,168.06,167.63,168.05,225644.0,167.0581,167.4667,167.0382,167.4567,225644.0
2024-10-29 10:35:00,168.04,168.38,167.9,168.33,272678.0,167.4467,167.7855,167.3072,167.7357,272678.0
2024-10-29 10:40:00,168.31,168.54,168.23,168.4,345909.0,167.7158,167.945,167.6361,167.8055,345909.0
2024-10-29 10:45:00,168.41,168.44,168.18,168.34,150849.0,167.8154,167.8453,167.5862,167.7457,150849.0
2024-10-29 10:50:00,168.36,168.65,168.31,168.61,165970.0,167.7656,168.0546,167.7158,168.0147,165970.0
2024-10-29 10:55:00,168.63,168.96,168.62,168.95,610827.0,168.0347,168.3635,168.0247,168.3535,610827.0
2024-10-29 11:00:00,168.94,169.11,168.79,168.92,298904.0,168.3436,168.513,168.1941,168.3236,298904.0
2024-10-29 11:05:00,168.95,168.96,168.69,168.84,121145.0,168.3535,168.3635,168.0944,168.2439,121145.0
2024-10-29 11:10:00,168.83,169.05,168.8,168.99,162514.0,168.234,168.4532,168.2041,168.3934,162514.0
2024-10-29 11:15:00,168.98,169.13,168.92,168.93,193379.0,168.3834,168.5329,168.3236,168.3336,193379.0
2024-10-29 11:20:00,168.91,168.91,168.69,168.84,134931.0,168.3137,168.3137,168.0944,168.2439,134931.0
2024-10-29 11:25:00,168.84,168.91,168.76,168.86,132622.0,168.2439,168.3137,168.1642,168.2638,132622.0
2024-10-29 11:30:00,168.85,168.92,168.75,168.8,107030.0,168.2539,168.3236,168.1542,168.2041,107030.0
2024-10-29 11:35:00,168.79,168.89,168.65,168.77,122274.0,168.1941,168.2937,168.0546,168.1742,122274.0
2024-10-29 11:40:00,168.77,168.77,168.62,168.72,139097.0,168.1742,168.1742,168.0247,168.1243,139097.0
2024-10-29 11:45:00,168.72,168.82,168.52,168.81,197169.0,168.1243,168.224,167.925,168.214,197169.0
2024-10-29 11:50:00,168.81,168.95,168.34,168.36,236309.0,168.214,168.3535,167.7457,167.7656,236309.0
2024-10-29 11:55:00,168.37,168.55,168.19,168.53,217848.0,167.7756,167.9549,167.5962,167.935,217848.0
2024-10-29 12:00:00,168.53,168.81,168.52,168.66,194992.0,167.935,168.214,167.925,168.0646,194992.0
2024-10-29 12:05:00,168.68,168.74,168.59,168.59,126064.0,168.0845,168.1443,167.9948,167.9948,126064.0
2024-10-29 12:10:00,168.62,168.7,168.31,168.53,156592.0,168.0247,168.1044,167.7158,167.935,156592.0
2024-10-29 12:15:00,168.54,168.64,168.41,168.56,119657.0,167.945,168.0446,167.8154,167.9649,119657.0
2024-10-29 12:20:00,168.55,168.59,168.43,168.5,110864.0,167.9549,167.9948,167.8354,167.9051,110864.0
2024-10-29 12:25:00,168.5,168.57,168.41,168.49,113323.0,167.9051,167.9749,167.8154,167.8952,113323.0
2024-10-29 12:30:00,168.5,168.65,168.49,168.64,116133.0,167.9051,168.0546,167.8952,168.0446,116133.0
2024-10-29 12:35:00,168.65,168.82,168.62,168.75,149796.0,168.0546,168.224,168.0247,168.1542,149796.0
2024-10-29 12:40:00,168.75,168.93,168.74,168.89,111933.0,168.1542,168.3336,168.1443,168.2937,111933.0
2024-10-29 12:45:00,168.89,169.11,168.79,169.02,167797.0,168.2937,168.513,168.1941,168.4233,167797.0
2024-10-29 12:50:00,169.03,169.25,168.97,169.22,167960.0,168.4332,168.6525,168.3735,168.6226,167960.0
2024-10-29 12:55:00,169.21,169.23,169.01,169.22,216007.0,168.6126,168.6325,168.4133,168.6226,216007.0
2024-10-29 13:00:00,169.22,169.47,169.21,169.31,247679.0,168.6226,168.8717,168.6126,168.7123,247679.0
2024-10-29 13:05:00,169.32,169.43,169.22,169.41,164585.0,168.7222,168.8318,168.6226,168.8119,164585.0
2024-10-29 13:10:00,169.41,169.47,169.36,169.44,132795.0,168.8119,168.8717,168.7621,168.8418,132795.0
2024-10-29 13:15:00,169.45,169.57,169.41,169.48,163435.0,168.8518,168.9713,168.8119,168.8817,163435.0
2024-10-29 13:20:00,169.48,169.53,169.33,169.53,149471.0,168.8817,168.9315,168.7322,168.9315,149471.0
2024-10-29 13:25:00,169.53,169.55,169.38,169.51,105897.0,168.9315,168.9514,168.782,168.9116,105897.0
2024-10-29 13:30:00,169.52,169.72,169.47,169.71,118381.0,168.9215,169.1208,168.8717,169.1108,118381.0
2024-10-29 13:35:00,169.7,169.74,169.6,169.69,101936.0,169.1009,169.1407,169.0012,169.0909,101936.0
2024-10-29 13:40:00,169.7,169.71,169.23,169.43,219773.0,169.1009,169.1108,168.6325,168.8318,219773.0
2024-10-29 13:45:00,169.44,169.82,169.39,169.81,198839.0,168.8418,169.2205,168.792,169.2105,198839.0
2024-10-29 13:50:00,169.81,169.82,169.67,169.75,116797.0,169.2105,169.2205,169.071,169.1507,116797.0
2024-10-29 13:55:00,169.75,169.82,169.5,169.51,121593.0,169.1507,169.2205,168.9016,168.9116,121593.0
2024-10-29 14:00:00,169.51,169.56,169.43,169.56,150763.0,168.9116,168.9614,168.8318,168.9614,150763.0
2024-10-29 14:05:00,169.55,169.69,169.5,169.65,104959.0,168.9514,169.0909,168.9016,169.0511,104959.0
2024-10-29 14:10:00,169.65,169.72,169.6,169.66,249647.0,169.0511,169.1208,169.0012,169.061,249647.0
2024-10-29 14:15:00,169.67,169.71,169.56,169.66,148078.0,169.071,169.1108,168.9614,169.061,148078.0
2024-10-29 14:20:00,169.65,169.72,169.56,169.68,173195.0,169.0511,169.1208,168.9614,169.081,173195.0
2024-10-29 14:25:00,169.68,169.83,169.64,169.83,93109.0,169.081,169.2304,169.0411,169.2304,93109.0
2024-10-29 14:30:00,169.84,169.95,169.77,169.93,139848.0,169.2404,169.35,169.1706,169.3301,139848.0
2024-10-29 14:35:00,169.93,169.99,169.83,169.93,156767.0,169.3301,169.3899,169.2304,169.3301,156767.0
2024-10-29 14:40:00,169.93,169.95,169.75,169.82,162225.0,169.3301,169.35,169.1507,169.2205,162225.0
2024-10-29 14:45:00,169.82,169.92,169.81,169.9,100660.0,169.2205,169.3201,169.2105,169.3002,100660.0
2024-10-29 14:50:00,169.9,169.91,169.76,169.77,176561.0,169.3002,169.3101,169.1607,169.1706,176561.0
2024-10-29 14:55:00,169.79,169.86,169.66,169.77,355782.0,169.1906,169.2603,169.061,169.1706,355782.0
2024-10-29 15:00:00,169.76,169.9,169.75,169.84,165791.0,169.1607,169.3002,169.1507,169.2404,165791.0
2024-10-29 15:05:00,169.84,169.99,169.77,169.99,279342.0,169.2404,169.3899,169.1706,169.3899,279342.0
2024-10-29 15:10:00,169.99,170.07,169.89,169.97,395154.0,169.3899,169.4696,169.2902,169.3699,395154.0
2024-10-29 15:15:00,169.98,170.25,169.93,170.23,293490.0,169.3799,169.6489,169.3301,169.629,293490.0
2024-10-29 15:20:00,170.22,170.22,170.05,170.11,191151.0,169.619,169.619,169.4496,169.5094,191151.0
2024-10-29 15:25:00,170.1,170.12,169.93,170.1,235417.0,169.4995,169.5194,169.3301,169.4995,235417.0
2024-10-29 15:30:00,170.1,170.27,170.03,170.24,283506.0,169.4995,169.6689,169.4297,169.639,283506.0
2024-10-29 15:35:00,170.25,170.28,169.88,170.0,290351.0,169.6489,169.6788,169.2802,169.3998,290351.0
2024-10-29 15:40:00,170.0,170.28,170.0,170.24,274619.0,169.3998,169.6788,169.3998,169.639,274619.0
2024-10-29 15:45:00,170.25,170.38,170.16,170.29,388433.0,169.6489,169.7785,169.5593,169.6888,388433.0
2024-10-29 15:50:00,170.29,170.32,169.59,169.7,824054.0,169.6888,169.7187,168.9913,169.1009,824054.0
2024-10-29 15:55:00,169.55,170.01,169.39,169.7,1339510.0,168.9514,169.4098,168.792,169.1009,1339510.0
2024-10-30 09:30:00,180.75,182.02,179.0,179.61,5193207.0,180.1119,181.3774,178.368,178.9759,5193207.0
2024-10-30 09:35:00,179.61,180.4,177.94,178.68,2864358.0,178.9759,179.7631,177.3118,178.0492,2864358.0
2024-10-30 09:40:00,178.68,179.02,177.4,179.0,1731916.0,178.0492,178.388,176.7737,178.368,1731916.0
2024-10-30 09:45:00,178.99,179.6,178.87,179.17,1285517.0,178.3581,178.9659,178.2385,178.5374,1285517.0
2024-10-30 09:50:00,179.16,179.88,178.63,178.76,997983.0,178.5275,179.2449,177.9994,178.1289,997983.0
2024-10-30 09:55:00,178.77,179.1,178.51,179.1,751308.0,178.1389,178.4677,177.8798,178.4677,751308.0
2024-10-30 10:00:00,179.07,179.49,178.65,179.43,993755.0,178.4378,178.8563,178.0193,178.7965,993755.0
2024-10-30 10:05:00,179.44,179.85,179.1,179.84,904859.0,178.8065,179.215,178.4677,179.2051,904859.0
2024-10-30 10:10:00,179.83,180.11,179.63,179.73,895204.0,179.1951,179.4741,178.9958,179.0955,895204.0
2024-10-30 10:15:00,179.74,180.37,179.63,180.36,811124.0,179.1054,179.7332,178.9958,179.7232,811124.0
2024-10-30 10:20:00,180.36,180.93,180.22,180.88,841009.0,179.7232,180.2912,179.5837,180.2414,841009.0
2024-10-30 10:25:00,180.87,181.09,180.48,180.94,801079.0,180.2314,180.4507,179.8428,180.3012,801079.0
2024-10-30 10:30:00,180.92,180.99,180.66,180.82,569913.0,180.2813,180.351,180.0222,180.1816,569913.0
2024-10-30 10:35:00,180.81,180.87,179.96,180.07,529341.0,180.1717,180.2314,179.3247,179.4343,529341.0
2024-10-30 10:40:00,180.08,180.15,179.64,179.8,760754.0,179.4442,179.514,179.0058,179.1652,760754.0
2024-10-30 10:45:00,179.8,179.81,178.81,178.88,693787.0,179.1652,179.1752,178.1787,178.2485,693787.0
2024-10-30 10:50:00,178.89,178.98,178.25,178.48,656097.0,178.2584,178.3481,177.6207,177.8499,656097.0
2024-10-30 10:55:00,178.47,179.19,178.38,179.13,509706.0,177.8399,178.5574,177.7502,178.4976,509706.0
2024-10-30 11:00:00,179.13,179.27,178.3,178.84,410495.0,178.4976,178.6371,177.6705,178.2086,410495.0
2024-10-30 11:05:00,178.85,179.0,178.29,178.41,491437.0,178.2186,178.368,177.6606,177.7801,491437.0
2024-10-30 11:10:00,178.41,178.63,178.12,178.38,472226.0,177.7801,177.9994,177.4912,177.7502,472226.0
2024-10-30 11:15:00,178.4,178.5,178.23,178.25,329371.0,177.7702,177.8698,177.6008,177.6207,329371.0
2024-10-30 11:20:00,178.23,178.88,178.23,178.86,368951.0,177.6008,178.2485,177.6008,178.2285,368951.0
2024-10-30 11:25:00,178.85,179.72,178.8,179.67,466156.0,178.2186,179.0855,178.1688,179.0357,466156.0
2024-10-30 11:30:00,179.66,179.85,179.27,179.36,341596.0,179.0257,179.215,178.6371,178.7268,341596.0
2024-10-30 11:35:00,179.35,179.54,179.11,179.21,373737.0,178.7168,178.9061,178.4777,178.5773,373737.0
2024-10-30 11:40:00,179.21,179.4,178.97,179.28,358256.0,178.5773,178.7666,178.3382,178.6471,358256.0
2024-10-30 11:45:00,179.27,179.67,179.27,179.54,337905.0,178.6371,179.0357,178.6371,178.9061,337905.0
2024-10-30 11:50:00,179.53,179.71,179.21,179.24,265007.0,178.8962,179.0755,178.5773,178.6072,265007.0
2024-10-30 11:55:00,179.24,179.3,178.73,178.83,263359.0,178.6072,178.667,178.099,178.1986,263359.0
2024-10-30 12:00:00,178.82,179.05,178.74,178.89,356435.0,178.1887,178.4179,178.109,178.2584,356435.0
2024-10-30 12:05:00,178.9,179.13,178.61,178.63,431915.0,178.2684,178.4976,177.9794,177.9994,431915.0
2024-10-30 12:10:00,178.62,178.84,178.55,178.75,220097.0,177.9894,178.2086,177.9196,178.1189,220097.0
2024-10-30 12:15:00,178.76,178.88,178.56,178.64,186027.0,178.1289,178.2485,177.9296,178.0093,186027.0
2024-10-30 12:20:00,178.65,178.87,178.46,178.67,310740.0,178.0193,178.2385,177.83,178.0392,310740.0
2024-10-30 12:25:00,178.66,179.24,178.62,179.14,448220.0,178.0293,178.6072,177.9894,178.5076,448220.0
2024-10-30 12:30:00,179.14,179.47,179.06,179.19,270386.0,178.5076,178.8364,178.4278,178.5574,270386.0
2024-10-30 12:35:00,179.22,179.26,178.77,178.98,234378.0,178.5873,178.6271,178.1389,178.3481,234378.0
2024-10-30 12:40:00,178.99,179.01,178.5,178.55,216872.0,178.3581,178.378,177.8698,177.9196,216872.0
2024-10-30 12:45:00,178.55,178.73,178.5,178.68,270680.0,177.9196,178.099,177.8698,178.0492,270680.0
2024-10-30 12:50:00,178.69,178.7,177.89,177.9,345951.0,178.0591,178.0691,177.262,177.2719,345951.0
2024-10-30 12:55:00,177.89,178.04,177.74,177.79,413776.0,177.262,177.4114,177.1125,177.1623,413776.0
2024-10-30 13:00:00,177.75,177.87,177.43,177.83,386172.0,177.1225,177.242,176.8036,177.2022,386172.0
2024-10-30 13:05:00,177.83,177.92,177.72,177.75,222667.0,177.2022,177.2919,177.0926,177.1225,222667.0
2024-10-30 13:10:00,177.75,177.79,177.51,177.57,264478.0,177.1225,177.1623,176.8833,176.9431,264478.0
2024-10-30 13:15:00,177.56,177.61,176.85,177.02,579529.0,176.9331,176.983,176.2256,176.395,579529.0
2024-10-30 13:20:00,177.02,177.22,176.73,176.75,475899.0,176.395,176.5943,176.1061,176.126,475899.0
2024-10-30 13:25:00,176.75,176.85,176.32,176.34,462426.0,176.126,176.2256,175.6975,175.7174,462426.0
2024-10-30 13:30:00,176.34,176.89,176.32,176.81,406377.0,175.7174,176.2655,175.6975,176.1858,406377.0
2024-10-30 13:35:00,176.81,176.86,176.02,176.06,436981.0,176.1858,176.2356,175.3986,175.4384,436981.0
2024-10-30 13:40:00,176.06,176.43,175.9,176.42,490514.0,175.4384,175.8071,175.279,175.7972,490514.0
2024-10-30 13:45:00,176.42,176.73,176.41,176.71,209944.0,175.7972,176.1061,175.7872,176.0861,209944.0
2024-10-30 13:50:00,176.69,176.84,176.38,176.59,375901.0,176.0662,176.2157,175.7573,175.9666,375901.0
2024-10-30 13:55:00,176.57,176.57,176.14,176.2,287896.0,175.9466,175.9466,175.5181,175.5779,287896.0
2024-10-30 14:00:00,176.19,176.78,176.19,176.67,279905.0,175.568,176.1559,175.568,176.0463,279905.0
2024-10-30 14:05:00,176.66,176.93,176.62,176.87,252952.0,176.0363,176.3054,175.9965,176.2456,252952.0
2024-10-30 14:10:00,176.86,176.95,176.38,176.39,256326.0,176.2356,176.3253,175.7573,175.7673,256326.0
2024-10-30 14:15:00,176.38,176.63,176.24,176.47,284538.0,175.7573,176.0064,175.6178,175.847,284538.0
2024-10-30 14:20:00,176.47,176.99,176.46,176.9,369688.0,175.847,176.3651,175.837,176.2755,369688.0
2024-10-30 14:25:00,176.9,176.99,176.68,176.72,275327.0,176.2755,176.3651,176.0562,176.0961,275327.0
2024-10-30 14:30:00,176.71,176.76,176.41,176.58,219748.0,176.0861,176.136,175.7872,175.9566,219748.0
2024-10-30 14:35:00,176.6,176.79,176.6,176.73,162314.0,175.9765,176.1659,175.9765,176.1061,162314.0
2024-10-30 14:40:00,176.73,176.86,176.54,176.81,229244.0,176.1061,176.2356,175.9167,176.1858,229244.0
2024-10-30 14:45:00,176.8,176.98,176.76,176.92,214233.0,176.1758,176.3552,176.136,176.2954,214233.0
2024-10-30 14:50:00,176.91,177.06,176.88,176.94,272624.0,176.2854,176.4349,176.2555,176.3153,272624.0
2024-10-30 14:55:00,176.94,177.02,176.67,176.75,198682.0,176.3153,176.395,176.0463,176.126,198682.0
2024-10-30 15:00:00,176.74,176.74,176.14,176.34,253046.0,176.116,176.116,175.5181,175.7174,253046.0
2024-10-30 15:05:00,176.33,176.63,176.12,176.6,275311.0,175.7075,176.0064,175.4982,175.9765,275311.0
2024-10-30 15:10:00,176.63,176.84,176.62,176.83,215113.0,176.0064,176.2157,175.9965,176.2057,215113.0
2024-10-30 15:15:00,176.83,176.85,176.27,176.35,231225.0,176.2057,176.2256,175.6477,175.7274,231225.0
2024-10-30 15:20:00,176.35,176.46,176.05,176.2,235272.0,175.7274,175.837,175.4285,175.5779,235272.0
2024-10-30 15:25:00,176.2,176.4,176.1,176.22,246006.0,175.5779,175.7772,175.4783,175.5979,246006.0
2024-10-30 15:30:00,176.21,176.33,175.93,175.98,356872.0,175.5879,175.7075,175.3089,175.3587,356872.0
2024-10-30 15:35:00,175.97,176.0,175.54,175.69,413361.0,175.3487,175.3786,174.9203,175.0697,413361.0
2024-10-30 15:40:00,175.7,175.81,175.5,175.58,520279.0,175.0797,175.1893,174.8804,174.9601,520279.0
2024-10-30 15:45:00,175.58,175.6,175.22,175.26,402943.0,174.9601,174.9801,174.6014,174.6413,402943.0
2024-10-30 15:50:00,175.22,175.27,174.64,174.78,934471.0,174.6014,174.6512,174.0234,174.1629,934471.0
2024-10-30 15:55:00,174.77,174.77,174.05,174.52,2060879.0,174.153,174.153,173.4355,173.9039,2060879.0
2024-10-31 09:30:00,173.16,175.53,173.0,174.28,1563107.0,172.5487,174.9103,172.3892,173.6647,1563107.0
2024-10-31 09:35:00,174.3,175.71,174.19,175.19,800847.0,173.6846,175.0897,173.575,174.5715,800847.0
2024-10-31 09:40:00,175.19,176.82,174.75,176.69,801706.0,174.5715,176.1957,174.1331,176.0662,801706.0
2024-10-31 09:45:00,176.71,176.78,175.14,175.29,671964.0,176.0861,176.1559,174.5217,174.6711,671964.0
2024-10-31 09:50:00,175.29,175.49,174.88,175.06,425056.0,174.6711,174.8704,174.2626,174.442,425056.0
2024-10-31 09:55:00,175.03,175.3,174.5,174.64,366416.0,174.4121,174.6811,173.8839,174.0234,366416.0
2024-10-31 10:00:00,174.66,175.35,174.45,175.3,312573.0,174.0434,174.7309,173.8341,174.6811,312573.0
2024-10-31 10:05:00,175.29,176.23,175.28,176.01,352573.0,174.6711,175.6078,174.6612,175.3886,352573.0
2024-10-31 10:10:00,176.02,176.13,174.73,175.14,568732.0,175.3986,175.5082,174.1131,174.5217,568732.0
2024-10-31 10:15:00,175.12,175.45,174.81,175.04,286557.0,174.5017,174.8306,174.1928,174.422,286557.0
2024-10-31 10:20:00,175.04,175.21,174.68,175.21,265576.0,174.422,174.5914,174.0633,174.5914,265576.0
2024-10-31 10:25:00,175.2,175.32,174.35,174.35,300508.0,174.5815,174.701,173.7345,173.7345,300508.0
2024-10-31 10:30:00,174.34,174.51,174.02,174.02,282890.0,173.7245,173.8939,173.4056,173.4056,282890.0
2024-10-31 10:35:00,174.01,174.46,173.98,174.22,254491.0,173.3957,173.8441,173.3658,173.6049,254491.0
2024-10-31 10:40:00,174.22,174.63,174.04,174.53,244535.0,173.6049,174.0135,173.4256,173.9138,244535.0
2024-10-31 10:45:00,174.56,174.6,173.46,173.55,426444.0,173.9437,173.9836,172.8476,172.9373,426444.0
2024-10-31 10:50:00,173.56,173.77,173.44,173.75,288156.0,172.9473,173.1565,172.8277,173.1366,288156.0
2024-10-31 10:55:00,173.74,174.17,173.65,174.03,304978.0,173.1266,173.5551,173.0369,173.4156,304978.0
2024-10-31 11:00:00,174.05,174.28,173.88,174.15,233321.0,173.4355,173.6647,173.2661,173.5352,233321.0
2024-10-31 11:05:00,174.13,175.0,174.06,174.62,270471.0,173.5152,174.3822,173.4455,174.0035,270471.0
2024-10-31 11:10:00,174.62,174.64,174.25,174.31,161202.0,174.0035,174.0234,173.6348,173.6946,161202.0
2024-10-31 11:15:00,174.32,174.87,174.3,174.73,260536.0,173.7046,174.2526,173.6846,174.1131,260536.0
2024-10-31 11:20:00,174.73,174.93,174.54,174.75,211405.0,174.1131,174.3124,173.9238,174.1331,211405.0
2024-10-31 11:25:00,174.76,175.01,174.18,174.19,292319.0,174.143,174.3921,173.5651,173.575,292319.0
2024-10-31 11:30:00,174.17,174.22,173.64,173.72,229535.0,173.5551,173.6049,173.027,173.1067,229535.0
2024-10-31 11:35:00,173.69,174.1,173.64,173.74,160808.0,173.0768,173.4853,173.027,173.1266,160808.0
2024-10-31 11:40:00,173.73,174.1,173.53,174.01,191717.0,173.1167,173.4853,172.9174,173.3957,191717.0
2024-10-31 11:45:00,174.0,174.15,173.82,173.92,278794.0,173.3857,173.5352,173.2063,173.306,278794.0
2024-10-31 11:50:00,173.86,173.97,173.67,173.72,168207.0,173.2462,173.3558,173.0569,173.1067,168207.0
2024-10-31 11:55:00,173.73,174.34,173.71,174.3,261906.0,173.1167,173.7245,173.0967,173.6846,261906.0
2024-10-31 12:00:00,174.28,174.76,173.95,174.69,280286.0,173.6647,174.143,173.3359,174.0733,280286.0
2024-10-31 12:05:00,174.68,174.96,174.65,174.85,200701.0,174.0633,174.3423,174.0334,174.2327,200701.0
2024-10-31 12:10:00,174.84,174.86,174.0,174.6,510050.0,174.2227,174.2427,173.3857,173.9836,510050.0
2024-10-31 12:15:00,174.59,174.9,174.52,174.64,346296.0,173.9736,174.2825,173.9039,174.0234,346296.0
2024-10-31 12:20:00,174.68,174.83,174.16,174.23,193882.0,174.0633,174.2128,173.5451,173.6149,193882.0
2024-10-31 12:25:00,174.24,174.25,171.94,173.12,1601767.0,173.6249,173.6348,171.333,172.5088,1601767.0
2024-10-31 12:30:00,173.12,173.34,171.66,171.95,981323.0,172.5088,172.728,171.054,171.3429,981323.0
2024-10-31 12:35:00,171.97,173.16,171.76,173.07,527059.0,171.3629,172.5487,171.1536,172.459,527059.0
2024-10-31 12:40:00,173.04,173.2,172.56,173.07,356039.0,172.4291,172.5885,171.9508,172.459,356039.0
2024-10-31 12:45:00,173.1,173.1,172.29,172.44,201043.0,172.4889,172.4889,171.6817,171.8312,201043.0
2024-10-31 12:50:00,172.44,172.77,172.2,172.72,217675.0,171.8312,172.16,171.5921,172.1102,217675.0
2024-10-31 12:55:00,172.74,172.87,172.45,172.47,147624.0,172.1302,172.2597,171.8412,171.8611,147624.0
2024-10-31 13:00:00,172.46,172.85,172.29,172.58,202871.0,171.8511,172.2398,171.6817,171.9707,202871.0
2024-10-31 13:05:00,172.57,172.68,172.32,172.51,219465.0,171.9608,172.0704,171.7116,171.901,219465.0
2024-10-31 13:10:00,172.52,172.54,172.21,172.3,108039.0,171.9109,171.9309,171.602,171.6917,108039.0
2024-10-31 13:15:00,172.3,172.33,172.02,172.3,191997.0,171.6917,171.7216,171.4127,171.6917,191997.0
2024-10-31 13:20:00,172.3,172.37,172.06,172.17,147739.0,171.6917,171.7615,171.4526,171.5622,147739.0
2024-10-31 13:25:00,172.17,172.18,171.86,171.97,207984.0,171.5622,171.5721,171.2533,171.3629,207984.0
2024-10-31 13:30:00,171.98,172.1,171.67,171.71,260048.0,171.3728,171.4924,171.0639,171.1038,260048.0
2024-10-31 13:35:00,171.72,171.86,171.52,171.7,195739.0,171.1138,171.2533,170.9145,171.0938,195739.0
2024-10-31 13:40:00,171.72,171.89,171.59,171.73,164676.0,171.1138,171.2832,170.9842,171.1237,164676.0
2024-10-31 13:45:00,171.75,171.81,171.57,171.79,128875.0,171.1436,171.2034,170.9643,171.1835,128875.0
2024-10-31 13:50:00,171.78,172.07,171.58,171.58,213541.0,171.1735,171.4625,170.9742,170.9742,213541.0
2024-10-31 13:55:00,171.58,171.63,171.21,171.44,197390.0,170.9742,171.0241,170.6056,170.8347,197390.0
2024-10-31 14:00:00,171.44,171.75,171.36,171.73,179567.0,170.8347,171.1436,170.755,171.1237,179567.0
2024-10-31 14:05:00,171.74,172.11,171.72,171.88,176602.0,171.1337,171.5024,171.1138,171.2732,176602.0
2024-10-31 14:10:00,171.84,171.98,171.43,171.45,134608.0,171.2333,171.3728,170.8248,170.8447,134608.0
2024-10-31 14:15:00,171.44,171.53,171.24,171.39,154777.0,170.8347,170.9244,170.6354,170.7849,154777.0
2024-10-31 14:20:00,171.39,171.52,171.15,171.47,177528.0,170.7849,170.9145,170.5458,170.8646,177528.0
2024-10-31 14:25:00,171.47,171.57,171.3,171.54,123889.0,170.8646,170.9643,170.6952,170.9344,123889.0
2024-10-31 14:30:00,171.56,171.87,171.26,171.46,242169.0,170.9543,171.2632,170.6554,170.8547,242169.0
2024-10-31 14:35:00,171.46,171.52,171.21,171.37,77478.0,170.8547,170.9145,170.6056,170.765,77478.0
2024-10-31 14:40:00,171.38,171.42,171.24,171.4,94596.0,170.775,170.8148,170.6354,170.7949,94596.0
2024-10-31 14:45:00,171.39,171.52,171.2,171.3,137887.0,170.7849,170.9145,170.5956,170.6952,137887.0
2024-10-31 14:50:00,171.3,171.39,171.2,171.28,156010.0,170.6952,170.7849,170.5956,170.6753,156010.0
2024-10-31 14:55:00,171.29,171.42,171.19,171.3,149028.0,170.6853,170.8148,170.5856,170.6952,149028.0
2024-10-31 15:00:00,171.3,171.62,171.3,171.58,140057.0,170.6952,171.0141,170.6952,170.9742,140057.0
2024-10-31 15:05:00,171.58,171.83,171.55,171.77,151577.0,170.9742,171.2234,170.9444,171.1636,151577.0
2024-10-31 15:10:00,171.77,171.89,171.62,171.86,193420.0,171.1636,171.2832,171.0141,171.2533,193420.0
2024-10-31 15:15:00,171.85,171.91,171.55,171.8,120322.0,171.2433,171.3031,170.9444,171.1935,120322.0
2024-10-31 15:20:00,171.81,172.12,171.8,171.98,162482.0,171.2034,171.5123,171.1935,171.3728,162482.0
2024-10-31 15:25:00,171.97,172.1,171.84,172.08,130667.0,171.3629,171.4924,171.2333,171.4725,130667.0
2024-10-31 15:30:00,172.1,172.18,171.68,171.72,282388.0,171.4924,171.5721,171.0739,171.1138,282388.0
2024-10-31 15:35:00,171.72,172.07,171.62,171.95,273966.0,171.1138,171.4625,171.0141,171.3429,273966.0
2024-10-31 15:40:00,171.94,172.07,171.76,171.79,286888.0,171.333,171.4625,171.1536,171.1835,286888.0
2024-10-31 15:45:00,171.8,172.44,171.79,172.35,221215.0,171.1935,171.8312,171.1835,171.7415,221215.0
2024-10-31 15:50:00,172.36,172.37,171.32,171.34,985938.0,171.7515,171.7615,170.7152,170.7351,985938.0
2024-10-31 15:55:00,171.34,173.01,171.0,171.05,1505257.0,170.7351,172.3992,170.3963,170.4461,1505257.0
2024-11-01 09:30:00,170.1,170.48,168.88,170.47,1247657.0,169.4995,169.8781,168.2838,169.8682,1247657.0
2024-11-01 09:35:00,170.47,171.79,170.12,171.2,549140.0,169.8682,171.1835,169.5194,170.5956,549140.0
2024-11-01 09:40:00,171.23,172.19,171.16,172.11,415712.0,170.6255,171.5821,170.5557,171.5024,415712.0
2024-11-01 09:45:00,172.09,172.2,171.53,171.87,380233.0,171.4824,171.5921,170.9244,171.2632,380233.0
2024-11-01 09:50:00,171.84,172.32,171.61,171.79,298915.0,171.2333,171.7116,171.0041,171.1835,298915.0
2024-11-01 09:55:00,171.81,172.0,171.74,171.85,187566.0,171.2034,171.3928,171.1337,171.2433,187566.0
2024-11-01 10:00:00,171.86,171.94,170.45,170.45,329676.0,171.2533,171.333,169.8482,169.8482,329676.0
2024-11-01 10:05:00,170.46,170.76,170.44,170.59,323957.0,169.8582,170.1571,169.8383,169.9877,323957.0
2024-11-01 10:10:00,170.59,171.16,170.58,170.84,219325.0,169.9877,170.5557,169.9778,170.2369,219325.0
2024-11-01 10:15:00,170.83,170.97,170.58,170.93,195102.0,170.2269,170.3664,169.9778,170.3265,195102.0
2024-11-01 10:20:00,170.93,171.14,170.78,171.09,191544.0,170.3265,170.5358,170.1771,170.486,191544.0
2024-11-01 10:25:00,171.09,172.0,170.77,171.02,393401.0,170.486,171.3928,170.1671,170.4162,393401.0
2024-11-01 10:30:00,171.03,171.51,170.85,171.42,251149.0,170.4262,170.9045,170.2468,170.8148,251149.0
2024-11-01 10:35:00,171.43,171.56,170.99,171.19,199759.0,170.8248,170.9543,170.3863,170.5856,199759.0
2024-11-01 10:40:00,171.19,171.24,170.62,170.73,162821.0,170.5856,170.6354,170.0176,170.1272,162821.0
2024-11-01 10:45:00,170.71,171.06,170.32,171.06,260150.0,170.1073,170.4561,169.7187,170.4561,260150.0
2024-11-01 10:50:00,171.04,171.31,170.92,171.18,257808.0,170.4362,170.7052,170.3166,170.5757,257808.0
2024-11-01 10:55:00,171.18,171.45,171.09,171.42,138745.0,170.5757,170.8447,170.486,170.8148,138745.0
2024-11-01 11:00:00,171.41,171.57,171.4,171.57,162548.0,170.8048,170.9643,170.7949,170.9643,162548.0
2024-11-01 11:05:00,171.57,171.57,171.26,171.34,267968.0,170.9643,170.9643,170.6554,170.7351,267968.0
2024-11-01 11:10:00,171.34,171.65,171.31,171.6,157582.0,170.7351,171.044,170.7052,170.9942,157582.0
2024-11-01 11:15:00,171.61,171.63,170.95,171.12,195927.0,171.0041,171.0241,170.3465,170.5159,195927.0
2024-11-01 11:20:00,171.12,171.21,170.87,171.15,103717.0,170.5159,170.6056,170.2668,170.5458,103717.0
2024-11-01 11:25:00,171.15,171.42,171.09,171.24,141932.0,170.5458,170.8148,170.486,170.6354,141932.0
2024-11-01 11:30:00,171.25,171.32,171.08,171.14,92576.0,170.6454,170.7152,170.476,170.5358,92576.0
2024-11-01 11:35:00,171.14,171.27,171.1,171.24,111790.0,170.5358,170.6653,170.4959,170.6354,111790.0
2024-11-01 11:40:00,171.25,171.38,171.19,171.21,92463.0,170.6454,170.775,170.5856,170.6056,92463.0
2024-11-01 11:45:00,171.21,171.42,171.21,171.38,159289.0,170.6056,170.8148,170.6056,170.775,159289.0
2024-11-01 11:50:00,171.38,171.47,171.19,171.44,99588.0,170.775,170.8646,170.5856,170.8347,99588.0
2024-11-01 11:55:00,171.45,171.55,171.26,171.38,115017.0,170.8447,170.9444,170.6554,170.775,115017.0
2024-11-01 12:00:00,171.37,171.69,171.32,171.62,127957.0,170.765,171.0839,170.7152,171.0141,127957.0
2024-11-01 12:05:00,171.61,171.63,171.44,171.51,89044.0,171.0041,171.0241,170.8347,170.9045,89044.0
2024-11-01 12:10:00,171.52,171.63,171.48,171.57,67150.0,170.9145,171.0241,170.8746,170.9643,67150.0
2024-11-01 12:15:00,171.59,171.62,171.43,171.56,79558.0,170.9842,171.0141,170.8248,170.9543,79558.0
2024-11-01 12:20:00,171.56,171.57,171.32,171.48,96157.0,170.9543,170.9643,170.7152,170.8746,96157.0
2024-11-01 12:25:00,171.47,171.61,171.43,171.57,117342.0,170.8646,171.0041,170.8248,170.9643,117342.0
2024-11-01 12:30:00,171.57,171.83,171.53,171.8,113593.0,170.9643,171.2234,170.9244,171.1935,113593.0
2024-11-01 12:35:00,171.8,171.91,171.65,171.88,149994.0,171.1935,171.3031,171.044,171.2732,149994.0
2024-11-01 12:40:00,171.87,172.12,171.76,171.84,273624.0,171.2632,171.5123,171.1536,171.2333,273624.0
2024-11-01 12:45:00,171.84,172.11,171.79,172.0,122872.0,171.2333,171.5024,171.1835,171.3928,122872.0
2024-11-01 12:50:00,172.01,172.1,171.92,172.05,103716.0,171.4027,171.4924,171.313,171.4426,103716.0
2024-11-01 12:55:00,172.05,172.18,171.95,172.06,134093.0,171.4426,171.5721,171.3429,171.4526,134093.0
2024-11-01 13:00:00,172.06,172.16,171.99,172.01,76915.0,171.4526,171.5522,171.3828,171.4027,76915.0
2024-11-01 13:05:00,172.02,172.04,171.5,171.65,120300.0,171.4127,171.4326,170.8945,171.044,120300.0
2024-11-01 13:10:00,171.63,171.9,171.53,171.84,82016.0,171.0241,171.2931,170.9244,171.2333,82016.0
2024-11-01 13:15:00,171.82,171.91,171.61,171.75,72393.0,171.2134,171.3031,171.0041,171.1436,72393.0
2024-11-01 13:20:00,171.74,171.89,171.72,171.84,112322.0,171.1337,171.2832,171.1138,171.2333,112322.0
2024-11-01 13:25:00,171.84,171.97,171.73,171.84,98781.0,171.2333,171.3629,171.1237,171.2333,98781.0
2024-11-01 13:30:00,171.84,171.84,171.4,171.45,109623.0,171.2333,171.2333,170.7949,170.8447,109623.0
2024-11-01 13:35:00,171.44,171.59,171.26,171.37,121567.0,170.8347,170.9842,170.6554,170.765,121567.0
2024-11-01 13:40:00,171.37,171.47,171.27,171.32,81536.0,170.765,170.8646,170.6653,170.7152,81536.0
2024-11-01 13:45:00,171.32,171.41,171.16,171.35,150759.0,170.7152,170.8048,170.5557,170.7451,150759.0
2024-11-01 13:50:00,171.36,171.59,171.34,171.4,105862.0,170.755,170.9842,170.7351,170.7949,105862.0
2024-11-01 13:55:00,171.38,171.38,171.08,171.13,130647.0,170.775,170.775,170.476,170.5258,130647.0
2024-11-01 14:00:00,171.14,171.36,171.07,171.27,229838.0,170.5358,170.755,170.466,170.6653,229838.0
2024-11-01 14:05:00,171.28,171.35,171.14,171.17,87378.0,170.6753,170.7451,170.5358,170.5657,87378.0
2024-11-01 14:10:00,171.15,171.22,171.07,171.15,87928.0,170.5458,170.6155,170.466,170.5458,87928.0
2024-11-01 14:15:00,171.14,171.15,170.93,170.93,98681.0,170.5358,170.5458,170.3265,170.3265,98681.0
2024-11-01 14:20:00,170.93,171.22,170.85,171.22,90111.0,170.3265,170.6155,170.2468,170.6155,90111.0
2024-11-01 14:25:00,171.22,171.25,171.11,171.16,93763.0,170.6155,170.6454,170.5059,170.5557,93763.0
2024-11-01 14:30:00,171.17,171.29,171.08,171.28,122611.0,170.5657,170.6853,170.476,170.6753,122611.0
2024-11-01 14:35:00,171.28,171.29,171.14,171.26,137014.0,170.6753,170.6853,170.5358,170.6554,137014.0
2024-11-01 14:40:00,171.25,171.33,171.18,171.31,78656.0,170.6454,170.7251,170.5757,170.7052,78656.0
2024-11-01 14:45:00,171.31,171.41,171.18,171.25,153853.0,170.7052,170.8048,170.5757,170.6454,153853.0
2024-11-01 14:50:00,171.26,171.33,171.17,171.25,77379.0,170.6554,170.7251,170.5657,170.6454,77379.0
2024-11-01 14:55:00,171.25,171.33,171.13,171.15,62282.0,170.6454,170.7251,170.5258,170.5458,62282.0
2024-11-01 15:00:00,171.15,171.35,171.1,171.35,108878.0,170.5458,170.7451,170.4959,170.7451,108878.0
2024-11-01 15:05:00,171.36,171.68,171.28,171.65,254122.0,170.755,171.0739,170.6753,171.044,254122.0
2024-11-01 15:10:00,171.65,171.86,171.4,171.48,180248.0,171.044,171.2533,170.7949,170.8746,180248.0
2024-11-01 15:15:00,171.46,171.48,171.36,171.43,98631.0,170.8547,170.8746,170.755,170.8248,98631.0
2024-11-01 15:20:00,171.43,171.43,170.97,170.98,188559.0,170.8248,170.8248,170.3664,170.3764,188559.0
2024-11-01 15:25:00,170.99,171.25,170.87,171.07,333541.0,170.3863,170.6454,170.2668,170.466,333541.0
2024-11-01 15:30:00,171.06,171.22,170.87,171.11,255070.0,170.4561,170.6155,170.2668,170.5059,255070.0
2024-11-01 15:35:00,171.1,171.36,170.91,171.35,267975.0,170.4959,170.755,170.3066,170.7451,267975.0
2024-11-01 15:40:00,171.35,171.5,171.2,171.4,312661.0,170.7451,170.8945,170.5956,170.7949,312661.0
2024-11-01 15:45:00,171.4,171.51,171.13,171.33,412457.0,170.7949,170.9045,170.5258,170.7251,412457.0
2024-11-01 15:50:00,171.32,171.87,170.96,171.75,871312.0,170.7152,171.2632,170.3564,171.1436,871312.0
2024-11-01 15:55:00,171.75,172.04,171.09,171.27,1601437.0,171.1436,171.4326,170.486,170.6653,1601437.0
2024-11-04 09:30:00,170.03,170.73,168.92,168.95,991983.0,169.4297,170.1272,168.3236,168.3535,991983.0
2024-11-04 09:35:00,168.97,169.12,168.08,168.16,520900.0,168.3735,168.5229,167.4866,167.5663,520900.0
2024-11-04 09:40:00,168.12,169.55,168.09,169.47,500166.0,167.5265,168.9514,167.4966,168.8717,500166.0
2024-11-04 09:45:00,169.44,169.72,169.38,169.4,202044.0,168.8418,169.1208,168.782,168.8019,202044.0
2024-11-04 09:50:00,169.4,169.59,168.74,168.8,232085.0,168.8019,168.9913,168.1443,168.2041,232085.0
2024-11-04 09:55:00,168.79,169.24,168.71,169.22,225554.0,168.1941,168.6425,168.1144,168.6226,225554.0
2024-11-04 10:00:00,169.22,169.49,169.0,169.34,156217.0,168.6226,168.8916,168.4034,168.7422,156217.0
2024-11-04 10:05:00,169.36,169.42,169.03,169.08,141344.0,168.7621,168.8219,168.4332,168.4831,141344.0
2024-11-04 10:10:00,169.07,169.36,169.06,169.19,89610.0,168.4731,168.7621,168.4631,168.5927,89610.0
2024-11-04 10:15:00,169.21,169.3,169.0,169.29,131958.0,168.6126,168.7023,168.4034,168.6923,131958.0
2024-11-04 10:20:00,169.3,169.79,169.29,169.78,191929.0,168.7023,169.1906,168.6923,169.1806,191929.0
2024-11-04 10:25:00,169.79,169.8,169.34,169.47,121906.0,169.1906,169.2005,168.7422,168.8717,121906.0
2024-11-04 10:30:00,169.47,169.68,169.34,169.67,138458.0,168.8717,169.081,168.7422,169.071,138458.0
2024-11-04 10:35:00,169.69,169.69,169.43,169.5,98587.0,169.0909,169.0909,168.8318,168.9016,98587.0
2024-11-04 10:40:00,169.52,169.63,169.39,169.58,97348.0,168.9215,169.0311,168.792,168.9813,97348.0
2024-11-04 10:45:00,169.59,169.76,169.46,169.75,117839.0,168.9913,169.1607,168.8617,169.1507,117839.0
2024-11-04 10:50:00,169.75,169.77,169.58,169.61,99936.0,169.1507,169.1706,168.9813,169.0112,99936.0
2024-11-04 10:55:00,169.6,169.67,169.51,169.51,92963.0,169.0012,169.071,168.9116,168.9116,92963.0
2024-11-04 11:00:00,169.52,169.76,169.49,169.59,90921.0,168.9215,169.1607,168.8916,168.9913,90921.0
2024-11-04 11:05:00,169.58,169.6,169.2,169.24,144147.0,168.9813,169.0012,168.6026,168.6425,144147.0
2024-11-04 11:10:00,169.24,169.58,169.24,169.5,147648.0,168.6425,168.9813,168.6425,168.9016,147648.0
2024-11-04 11:15:00,169.5,169.57,169.04,169.1,107984.0,168.9016,168.9713,168.4432,168.503,107984.0
2024-11-04 11:20:00,169.1,169.21,169.04,169.15,145796.0,168.503,168.6126,168.4432,168.5528,145796.0
2024-11-04 11:25:00,169.17,169.31,168.91,168.98,173168.0,168.5728,168.7123,168.3137,168.3834,173168.0
2024-11-04 11:30:00,168.98,169.08,168.73,168.73,135091.0,168.3834,168.4831,168.1343,168.1343,135091.0
2024-11-04 11:35:00,168.74,168.83,168.61,168.65,124847.0,168.1443,168.234,168.0147,168.0546,124847.0
2024-11-04 11:40:00,168.63,168.65,168.46,168.56,163261.0,168.0347,168.0546,167.8653,167.9649,163261.0
2024-11-04 11:45:00,168.55,168.55,168.16,168.16,206811.0,167.9549,167.9549,167.5663,167.5663,206811.0
2024-11-04 11:50:00,168.15,168.26,168.06,168.24,115671.0,167.5564,167.666,167.4667,167.646,115671.0
2024-11-04 11:55:00,168.25,168.38,168.01,168.33,146023.0,167.656,167.7855,167.4168,167.7357,146023.0
2024-11-04 12:00:00,168.33,168.5,168.33,168.37,101993.0,167.7357,167.9051,167.7357,167.7756,101993.0
2024-11-04 12:05:00,168.38,168.42,168.07,168.1,100872.0,167.7855,167.8254,167.4766,167.5065,100872.0
2024-11-04 12:10:00,168.1,168.4,168.1,168.3,144636.0,167.5065,167.8055,167.5065,167.7058,144636.0
2024-11-04 12:15:00,168.28,168.33,168.17,168.29,88239.0,167.6859,167.7357,167.5763,167.6959,88239.0
2024-11-04 12:20:00,168.27,168.57,168.26,168.44,119359.0,167.6759,167.9749,167.666,167.8453,119359.0
2024-11-04 12:25:00,168.46,168.81,168.43,168.77,86487.0,167.8653,168.214,167.8354,168.1742,86487.0
2024-11-04 12:30:00,168.76,168.86,168.64,168.71,88601.0,168.1642,168.2638,168.0446,168.1144,88601.0
2024-11-04 12:35:00,168.71,168.92,168.7,168.73,71450.0,168.1144,168.3236,168.1044,168.1343,71450.0
2024-11-04 12:40:00,168.73,168.8,168.63,168.76,71408.0,168.1343,168.2041,168.0347,168.1642,71408.0
2024-11-04 12:45:00,168.77,169.04,168.75,169.04,108134.0,168.1742,168.4432,168.1542,168.4432,108134.0
2024-11-04 12:50:00,169.03,169.08,168.9,169.07,72580.0,168.4332,168.4831,168.3037,168.4731,72580.0
2024-11-04 12:55:00,169.08,169.29,169.0,169.25,120070.0,168.4831,168.6923,168.4034,168.6525,120070.0
2024-11-04 13:00:00,169.24,169.43,169.21,169.35,106796.0,168.6425,168.8318,168.6126,168.7521,106796.0
2024-11-04 13:05:00,169.33,169.43,169.06,169.18,97915.0,168.7322,168.8318,168.4631,168.5827,97915.0
2024-11-04 13:10:00,169.19,169.6,169.19,169.5,102084.0,168.5927,169.0012,168.5927,168.9016,102084.0
2024-11-04 13:15:00,169.5,169.65,169.45,169.55,61300.0,168.9016,169.0511,168.8518,168.9514,61300.0
2024-11-04 13:20:00,169.54,169.71,169.46,169.64,65282.0,168.9414,169.1108,168.8617,169.0411,65282.0
2024-11-04 13:25:00,169.65,169.68,169.43,169.48,53197.0,169.0511,169.081,168.8318,168.8817,53197.0
2024-11-04 13:30:00,169.46,169.54,169.42,169.44,74414.0,168.8617,168.9414,168.8219,168.8418,74414.0
2024-11-04 13:35:00,169.42,169.47,169.32,169.39,82681.0,168.8219,168.8717,168.7222,168.792,82681.0
2024-11-04 13:40:00,169.4,169.51,169.35,169.44,61686.0,168.8019,168.9116,168.7521,168.8418,61686.0
2024-11-04 13:45:00,169.44,169.61,169.4,169.5,66701.0,168.8418,169.0112,168.8019,168.9016,66701.0
2024-11-04 13:50:00,169.49,169.58,169.42,169.47,39674.0,168.8916,168.9813,168.8219,168.8717,39674.0
2024-11-04 13:55:00,169.45,169.5,169.35,169.36,56512.0,168.8518,168.9016,168.7521,168.7621,56512.0
2024-11-04 14:00:00,169.36,169.54,169.36,169.53,63099.0,168.7621,168.9414,168.7621,168.9315,63099.0
2024-11-04 14:05:00,169.54,169.65,169.47,169.47,77900.0,168.9414,169.0511,168.8717,168.8717,77900.0
2024-11-04 14:10:00,169.46,169.55,169.45,169.54,63653.0,168.8617,168.9514,168.8518,168.9414,63653.0
2024-11-04 14:15:00,169.55,169.66,169.52,169.58,82593.0,168.9514,169.061,168.9215,168.9813,82593.0
2024-11-04 14:20:00,169.58,169.63,169.48,169.53,64233.0,168.9813,169.0311,168.8817,168.9315,64233.0
2024-11-04 14:25:00,169.53,169.7,169.53,169.59,99818.0,168.9315,169.1009,168.9315,168.9913,99818.0
2024-11-04 14:30:00,169.57,169.73,169.53,169.63,82061.0,168.9713,169.1308,168.9315,169.0311,82061.0
2024-11-04 14:35:00,169.63,169.76,169.61,169.7,64581.0,169.0311,169.1607,169.0112,169.1009,64581.0
2024-11-04 14:40:00,169.7,169.73,169.53,169.56,60700.0,169.1009,169.1308,168.9315,168.9614,60700.0
2024-11-04 14:45:00,169.56,169.61,169.48,169.61,86862.0,168.9614,169.0112,168.8817,169.0112,86862.0
2024-11-04 14:50:00,169.6,169.68,169.56,169.62,56812.0,169.0012,169.081,168.9614,169.0212,56812.0
2024-11-04 14:55:00,169.61,169.65,169.52,169.55,42506.0,169.0112,169.0511,168.9215,168.9514,42506.0
2024-11-04 15:00:00,169.55,169.63,169.53,169.56,44749.0,168.9514,169.0311,168.9315,168.9614,44749.0
2024-11-04 15:05:00,169.55,169.59,169.47,169.48,60387.0,168.9514,168.9913,168.8717,168.8817,60387.0
2024-11-04 15:10:00,169.48,169.52,169.39,169.41,66232.0,168.8817,168.9215,168.792,168.8119,66232.0
2024-11-04 15:15:00,169.41,169.54,169.34,169.54,64210.0,168.8119,168.9414,168.7422,168.9414,64210.0
2024-11-04 15:20:00,169.54,169.59,169.44,169.58,58616.0,168.9414,168.9913,168.8418,168.9813,58616.0
2024-11-04 15:25:00,169.59,169.67,169.4,169.41,72857.0,168.9913,169.071,168.8019,168.8119,72857.0
2024-11-04 15:30:00,169.4,169.43,169.15,169.18,126030.0,168.8019,168.8318,168.5528,168.5827,126030.0
2024-11-04 15:35:00,169.18,169.24,168.99,169.08,129001.0,168.5827,168.6425,168.3934,168.4831,129001.0
2024-11-04 15:40:00,169.08,169.41,169.06,169.31,136690.0,168.4831,168.8119,168.4631,168.7123,136690.0
2024-11-04 15:45:00,169.32,169.45,169.3,169.4,121496.0,168.7222,168.8518,168.7023,168.8019,121496.0
2024-11-04 15:50:00,169.4,169.4,169.11,169.16,242081.0,168.8019,168.8019,168.513,168.5628,242081.0
2024-11-04 15:55:00,169.15,169.32,169.11,169.25,619780.0,168.5528,168.7222,168.513,168.6525,619780.0
2024-11-05 09:30:00,169.43,170.08,169.29,169.36,664627.0,168.8318,169.4795,168.6923,168.7621,664627.0
2024-11-05 09:35:00,169.34,169.86,169.32,169.59,213635.0,168.7422,169.2603,168.7222,168.9913,213635.0
2024-11-05 09:40:00,169.59,169.66,168.84,169.04,382061.0,168.9913,169.061,168.2439,168.4432,382061.0
2024-11-05 09:45:00,169.04,169.51,169.01,169.43,212381.0,168.4432,168.9116,168.4133,168.8318,212381.0
2024-11-05 09:50:00,169.43,169.66,169.3,169.64,143348.0,168.8318,169.061,168.7023,169.0411,143348.0
2024-11-05 09:55:00,169.62,169.87,169.56,169.73,338313.0,169.0212,169.2703,168.9614,169.1308,338313.0
2024-11-05 10:00:00,169.8,170.11,169.63,169.87,259124.0,169.2005,169.5094,169.0311,169.2703,259124.0
2024-11-05 10:05:00,169.91,169.95,169.68,169.69,119604.0,169.3101,169.35,169.081,169.0909,119604.0
2024-11-05 10:10:00,169.69,169.79,169.51,169.75,167149.0,169.0909,169.1906,168.9116,169.1507,167149.0
2024-11-05 10:15:00,169.77,169.85,169.58,169.75,113196.0,169.1706,169.2504,168.9813,169.1507,113196.0
2024-11-05 10:20:00,169.74,169.87,169.54,169.87,137487.0,169.1407,169.2703,168.9414,169.2703,137487.0
2024-11-05 10:25:00,169.87,169.91,169.38,169.42,131367.0,169.2703,169.3101,168.782,168.8219,131367.0
2024-11-05 10:30:00,169.43,169.53,169.3,169.47,175370.0,168.8318,168.9315,168.7023,168.8717,175370.0
2024-11-05 10:35:00,169.48,169.62,169.4,169.53,94669.0,168.8817,169.0212,168.8019,168.9315,94669.0
2024-11-05 10:40:00,169.56,169.61,169.41,169.48,64716.0,168.9614,169.0112,168.8119,168.8817,64716.0
2024-11-05 10:45:00,169.48,169.66,169.41,169.64,80762.0,168.8817,169.061,168.8119,169.0411,80762.0
2024-11-05 10:50:00,169.65,169.67,169.3,169.31,150267.0,169.0511,169.071,168.7023,168.7123,150267.0
2024-11-05 10:55:00,169.31,169.34,169.1,169.34,156938.0,168.7123,168.7422,168.503,168.7422,156938.0
2024-11-05 11:00:00,169.32,169.49,169.23,169.41,124224.0,168.7222,168.8916,168.6325,168.8119,124224.0
2024-11-05 11:05:00,169.41,169.81,169.37,169.76,141656.0,168.8119,169.2105,168.772,169.1607,141656.0
2024-11-05 11:10:00,169.75,169.82,169.59,169.76,114350.0,169.1507,169.2205,168.9913,169.1607,114350.0
2024-11-05 11:15:00,169.76,169.83,169.71,169.82,96320.0,169.1607,169.2304,169.1108,169.2205,96320.0
2024-11-05 11:20:00,169.83,169.96,169.8,169.9,99137.0,169.2304,169.36,169.2005,169.3002,99137.0
2024-11-05 11:25:00,169.9,169.9,169.65,169.69,82837.0,169.3002,169.3002,169.0511,169.0909,82837.0
2024-11-05 11:30:00,169.69,169.91,169.69,169.83,111794.0,169.0909,169.3101,169.0909,169.2304,111794.0
2024-11-05 11:35:00,169.83,169.85,169.66,169.73,61217.0,169.2304,169.2504,169.061,169.1308,61217.0
2024-11-05 11:40:00,169.73,169.74,169.5,169.57,62964.0,169.1308,169.1407,168.9016,168.9713,62964.0
2024-11-05 11:45:00,169.56,169.73,169.52,169.64,58654.0,168.9614,169.1308,168.9215,169.0411,58654.0
2024-11-05 11:50:00,169.64,169.78,169.55,169.75,57970.0,169.0411,169.1806,168.9514,169.1507,57970.0
2024-11-05 11:55:00,169.77,169.78,169.51,169.52,94975.0,169.1706,169.1806,168.9116,168.9215,94975.0
2024-11-05 12:00:00,169.52,169.71,169.51,169.66,79312.0,168.9215,169.1108,168.9116,169.061,79312.0
2024-11-05 12:05:00,169.66,169.73,169.63,169.66,44910.0,169.061,169.1308,169.0311,169.061,44910.0
2024-11-05 12:10:00,169.67,170.04,169.65,170.0,125100.0,169.071,169.4397,169.0511,169.3998,125100.0
2024-11-05 12:15:00,170.0,170.06,169.88,170.04,83877.0,169.3998,169.4596,169.2802,169.4397,83877.0
2024-11-05 12:20:00,170.04,170.15,169.95,170.07,72771.0,169.4397,169.5493,169.35,169.4696,72771.0
2024-11-05 12:25:00,170.08,170.08,169.85,169.87,66452.0,169.4795,169.4795,169.2504,169.2703,66452.0
2024-11-05 12:30:00,169.88,170.09,169.88,169.99,50484.0,169.2802,169.4895,169.2802,169.3899,50484.0
2024-11-05 12:35:00,169.99,170.09,169.86,170.04,72685.0,169.3899,169.4895,169.2603,169.4397,72685.0
2024-11-05 12:40:00,170.04,170.53,170.04,170.52,211423.0,169.4397,169.928,169.4397,169.918,211423.0
2024-11-05 12:45:00,170.52,170.53,170.32,170.39,70003.0,169.918,169.928,169.7187,169.7884,70003.0
2024-11-05 12:50:00,170.39,170.47,170.32,170.45,69867.0,169.7884,169.8682,169.7187,169.8482,69867.0
2024-11-05 12:55:00,170.46,170.48,170.16,170.25,79039.0,169.8582,169.8781,169.5593,169.6489,79039.0
2024-11-05 13:00:00,170.27,170.3,170.13,170.26,62954.0,169.6689,169.6988,169.5294,169.6589,62954.0
2024-11-05 13:05:00,170.27,170.39,170.25,170.27,33882.0,169.6689,169.7884,169.6489,169.6689,33882.0
2024-11-05 13:10:00,170.26,170.31,170.15,170.16,49609.0,169.6589,169.7087,169.5493,169.5593,49609.0
2024-11-05 13:15:00,170.17,170.37,170.16,170.22,62552.0,169.5692,169.7685,169.5593,169.619,62552.0
2024-11-05 13:20:00,170.23,170.3,170.19,170.29,56839.0,169.629,169.6988,169.5892,169.6888,56839.0
2024-11-05 13:25:00,170.29,170.35,170.05,170.11,95747.0,169.6888,169.7486,169.4496,169.5094,95747.0
2024-11-05 13:30:00,170.12,170.28,170.07,170.11,78861.0,169.5194,169.6788,169.4696,169.5094,78861.0
2024-11-05 13:35:00,170.09,170.1,169.84,169.91,90833.0,169.4895,169.4995,169.2404,169.3101,90833.0
2024-11-05 13:40:00,169.94,170.08,169.88,169.88,95063.0,169.34,169.4795,169.2802,169.2802,95063.0
2024-11-05 13:45:00,169.89,169.98,169.73,169.73,61672.0,169.2902,169.3799,169.1308,169.1308,61672.0
2024-11-05 13:50:00,169.75,169.77,169.63,169.7,61422.0,169.1507,169.1706,169.0311,169.1009,61422.0
2024-11-05 13:55:00,169.7,169.75,169.67,169.69,44731.0,169.1009,169.1507,169.071,169.0909,44731.0
2024-11-05 14:00:00,169.69,169.75,169.6,169.72,48202.0,169.0909,169.1507,169.0012,169.1208,48202.0
2024-11-05 14:05:00,169.71,169.85,169.68,169.82,50759.0,169.1108,169.2504,169.081,169.2205,50759.0
2024-11-05 14:10:00,169.83,169.9,169.69,169.72,94059.0,169.2304,169.3002,169.0909,169.1208,94059.0
2024-11-05 14:15:00,169.71,169.85,169.65,169.82,58630.0,169.1108,169.2504,169.0511,169.2205,58630.0
2024-11-05 14:20:00,169.81,169.81,169.61,169.65,70006.0,169.2105,169.2105,169.0112,169.0511,70006.0
2024-11-05 14:25:00,169.66,169.88,169.65,169.85,86298.0,169.061,169.2802,169.0511,169.2504,86298.0
2024-11-05 14:30:00,169.86,169.98,169.78,169.93,73616.0,169.2603,169.3799,169.1806,169.3301,73616.0
2024-11-05 14:35:00,169.93,170.02,169.89,169.94,49159.0,169.3301,169.4198,169.2902,169.34,49159.0
2024-11-05 14:40:00,169.93,169.99,169.86,169.94,57424.0,169.3301,169.3899,169.2603,169.34,57424.0
2024-11-05 14:45:00,169.94,169.96,169.83,169.87,55129.0,169.34,169.36,169.2304,169.2703,55129.0
2024-11-05 14:50:00,169.88,169.88,169.66,169.67,54043.0,169.2802,169.2802,169.061,169.071,54043.0
2024-11-05 14:55:00,169.67,169.86,169.63,169.8,60940.0,169.071,169.2603,169.0311,169.2005,60940.0
2024-11-05 15:00:00,169.78,169.85,169.71,169.79,36908.0,169.1806,169.2504,169.1108,169.1906,36908.0
2024-11-05 15:05:00,169.79,169.98,169.79,169.97,62460.0,169.1906,169.3799,169.1906,169.3699,62460.0
2024-11-05 15:10:00,169.97,170.04,169.8,170.02,91168.0,169.3699,169.4397,169.2005,169.4198,91168.0
2024-11-05 15:15:00,170.01,170.05,169.91,170.04,65388.0,169.4098,169.4496,169.3101,169.4397,65388.0
2024-11-05 15:20:00,170.03,170.05,169.92,169.92,56797.0,169.4297,169.4496,169.3201,169.3201,56797.0
2024-11-05 15:25:00,169.91,169.93,169.8,169.86,67411.0,169.3101,169.3301,169.2005,169.2603,67411.0
2024-11-05 15:30:00,169.86,170.01,169.84,169.97,130753.0,169.2603,169.4098,169.2404,169.3699,130753.0
2024-11-05 15:35:00,169.97,169.99,169.86,169.95,87632.0,169.3699,169.3899,169.2603,169.35,87632.0
2024-11-05 15:40:00,169.94,169.95,169.68,169.68,127415.0,169.34,169.35,169.081,169.081,127415.0
2024-11-05 15:45:00,169.66,169.86,169.64,169.85,147784.0,169.061,169.2603,169.0411,169.2504,147784.0
2024-11-05 15:50:00,169.84,169.86,169.35,169.35,286279.0,169.2404,169.2603,168.7521,168.7521,286279.0
2024-11-05 15:55:00,169.56,169.83,169.36,169.75,672135.0,168.9614,169.2304,168.7621,169.1507,672135.0
2024-11-06 09:30:00,173.79,175.36,173.5,175.02,2470743.0,173.1764,174.7409,172.8875,174.4021,2470743.0
2024-11-06 09:35:00,175.02,175.04,174.18,174.56,710209.0,174.4021,174.422,173.5651,173.9437,710209.0
2024-11-06 09:40:00,174.54,175.57,174.49,175.08,665605.0,173.9238,174.9502,173.874,174.4619,665605.0
2024-11-06 09:45:00,175.08,175.13,174.02,174.33,545229.0,174.4619,174.5117,173.4056,173.7145,545229.0
2024-11-06 09:50:00,174.36,174.95,174.1,174.5,371556.0,173.7444,174.3323,173.4853,173.8839,371556.0
2024-11-06 09:55:00,174.5,174.84,174.34,174.7,264401.0,173.8839,174.2227,173.7245,174.0832,264401.0
2024-11-06 10:00:00,174.71,175.05,174.55,174.65,352299.0,174.0932,174.432,173.9338,174.0334,352299.0
2024-11-06 10:05:00,174.65,175.24,174.54,175.11,364904.0,174.0334,174.6213,173.9238,174.4918,364904.0
2024-11-06 10:10:00,175.13,175.87,175.1,175.8,406377.0,174.5117,175.2491,174.4818,175.1793,406377.0
2024-11-06 10:15:00,175.81,176.58,175.52,176.45,632129.0,175.1893,175.9566,174.9003,175.8271,632129.0
2024-11-06 10:20:00,176.44,176.5,176.08,176.09,344434.0,175.8171,175.8769,175.4584,175.4683,344434.0
2024-11-06 10:25:00,176.11,176.32,176.02,176.03,325352.0,175.4883,175.6975,175.3986,175.4085,325352.0
2024-11-06 10:30:00,176.05,176.17,175.85,175.97,246937.0,175.4285,175.548,175.2292,175.3487,246937.0
2024-11-06 10:35:00,175.96,176.1,175.54,175.61,215137.0,175.3388,175.4783,174.9203,174.99,215137.0
2024-11-06 10:40:00,175.62,175.76,175.43,175.62,180091.0,175.0,175.1395,174.8107,175.0,180091.0
2024-11-06 10:45:00,175.58,175.6,175.07,175.23,177402.0,174.9601,174.9801,174.4519,174.6114,177402.0
2024-11-06 10:50:00,175.23,175.41,175.1,175.22,150253.0,174.6114,174.7907,174.4818,174.6014,150253.0
2024-11-06 10:55:00,175.21,175.33,174.88,175.05,211364.0,174.5914,174.711,174.2626,174.432,211364.0
2024-11-06 11:00:00,175.04,175.07,174.71,174.77,152933.0,174.422,174.4519,174.0932,174.153,152933.0
2024-11-06 11:05:00,174.77,175.17,174.64,175.04,164135.0,174.153,174.5516,174.0234,174.422,164135.0
2024-11-06 11:10:00,175.03,175.5,175.03,175.47,167224.0,174.4121,174.8804,174.4121,174.8505,167224.0
2024-11-06 11:15:00,175.48,175.63,175.06,175.25,150204.0,174.8605,175.0099,174.442,174.6313,150204.0
2024-11-06 11:20:00,175.25,175.25,175.04,175.14,98531.0,174.6313,174.6313,174.422,174.5217,98531.0
2024-11-06 11:25:00,175.14,175.46,175.13,175.35,118700.0,174.5217,174.8405,174.5117,174.7309,118700.0
2024-11-06 11:30:00,175.35,175.39,175.1,175.12,104989.0,174.7309,174.7708,174.4818,174.5017,104989.0
2024-11-06 11:35:00,175.12,175.38,175.09,175.37,99895.0,174.5017,174.7608,174.4719,174.7509,99895.0
2024-11-06 11:40:00,175.38,175.51,175.33,175.44,144693.0,174.7608,174.8904,174.711,174.8206,144693.0
2024-11-06 11:45:00,175.43,175.61,175.24,175.54,81677.0,174.8107,174.99,174.6213,174.9203,81677.0
2024-11-06 11:50:00,175.54,175.81,175.54,175.78,136860.0,174.9203,175.1893,174.9203,175.1594,136860.0
2024-11-06 11:55:00,175.78,175.8,175.48,175.5,86570.0,175.1594,175.1793,174.8605,174.8804,86570.0
2024-11-06 12:00:00,175.5,175.53,175.16,175.17,104326.0,174.8804,174.9103,174.5416,174.5516,104326.0
2024-11-06 12:05:00,175.17,175.43,175.06,175.29,74787.0,174.5516,174.8107,174.442,174.6711,74787.0
2024-11-06 12:10:00,175.29,175.35,175.19,175.28,105065.0,174.6711,174.7309,174.5715,174.6612,105065.0
2024-11-06 12:15:00,175.28,175.28,175.09,175.2,70344.0,174.6612,174.6612,174.4719,174.5815,70344.0
2024-11-06 12:20:00,175.23,175.39,175.13,175.36,90161.0,174.6114,174.7708,174.5117,174.7409,90161.0
2024-11-06 12:25:00,175.36,175.52,175.31,175.5,127072.0,174.7409,174.9003,174.6911,174.8804,127072.0
2024-11-06 12:30:00,175.49,175.56,175.25,175.3,99523.0,174.8704,174.9402,174.6313,174.6811,99523.0
2024-11-06 12:35:00,175.3,175.32,175.2,175.2,62769.0,174.6811,174.701,174.5815,174.5815,62769.0
2024-11-06 12:40:00,175.2,175.22,175.05,175.08,51596.0,174.5815,174.6014,174.432,174.4619,51596.0
2024-11-06 12:45:00,175.07,175.36,175.07,175.28,91459.0,174.4519,174.7409,174.4519,174.6612,91459.0
2024-11-06 12:50:00,175.28,175.32,175.08,175.22,89416.0,174.6612,174.701,174.4619,174.6014,89416.0
2024-11-06 12:55:00,175.24,175.24,175.04,175.04,67351.0,174.6213,174.6213,174.422,174.422,67351.0
2024-11-06 13:00:00,175.05,175.46,174.99,175.1,152960.0,174.432,174.8405,174.3722,174.4818,152960.0
2024-11-06 13:05:00,175.1,175.3,175.01,175.3,63765.0,174.4818,174.6811,174.3921,174.6811,63765.0
2024-11-06 13:10:00,175.29,175.46,175.27,175.38,95544.0,174.6711,174.8405,174.6512,174.7608,95544.0
2024-11-06 13:15:00,175.37,175.49,175.27,175.48,71452.0,174.7509,174.8704,174.6512,174.8605,71452.0
2024-11-06 13:20:00,175.47,175.48,175.28,175.29,65214.0,174.8505,174.8605,174.6612,174.6711,65214.0
2024-11-06 13:25:00,175.28,175.5,175.23,175.47,110739.0,174.6612,174.8804,174.6114,174.8505,110739.0
2024-11-06 13:30:00,175.47,175.56,175.4,175.53,85503.0,174.8505,174.9402,174.7808,174.9103,85503.0
2024-11-06 13:35:00,175.51,175.68,175.48,175.68,129388.0,174.8904,175.0598,174.8605,175.0598,129388.0
2024-11-06 13:40:00,175.69,175.9,175.63,175.83,125072.0,175.0697,175.279,175.0099,175.2092,125072.0
2024-11-06 13:45:00,175.83,176.12,175.83,176.1,170840.0,175.2092,175.4982,175.2092,175.4783,170840.0
2024-11-06 13:50:00,176.1,176.11,175.78,175.83,81214.0,175.4783,175.4883,175.1594,175.2092,81214.0
2024-11-06 13:55:00,175.83,176.05,175.81,175.99,195877.0,175.2092,175.4285,175.1893,175.3687,195877.0
2024-11-06 14:00:00,175.98,176.12,175.94,175.99,104667.0,175.3587,175.4982,175.3189,175.3687,104667.0
2024-11-06 14:05:00,175.99,176.12,175.93,176.08,113133.0,175.3687,175.4982,175.3089,175.4584,113133.0
2024-11-06 14:10:00,176.08,176.23,176.0,176.18,98181.0,175.4584,175.6078,175.3786,175.558,98181.0
2024-11-06 14:15:00,176.18,176.23,176.11,176.17,85911.0,175.558,175.6078,175.4883,175.548,85911.0
2024-11-06 14:20:00,176.16,176.19,176.04,176.13,74342.0,175.5381,175.568,175.4185,175.5082,74342.0
2024-11-06 14:25:00,176.14,176.15,175.95,176.09,79712.0,175.5181,175.5281,175.3288,175.4683,79712.0
2024-11-06 14:30:00,176.09,176.33,176.09,176.31,125297.0,175.4683,175.7075,175.4683,175.6875,125297.0
2024-11-06 14:35:00,176.31,176.35,176.23,176.31,147397.0,175.6875,175.7274,175.6078,175.6875,147397.0
2024-11-06 14:40:00,176.31,176.33,175.96,176.14,151554.0,175.6875,175.7075,175.3388,175.5181,151554.0
2024-11-06 14:45:00,176.15,176.44,176.13,176.4,113742.0,175.5281,175.8171,175.5082,175.7772,113742.0
2024-11-06 14:50:00,176.38,176.48,176.27,176.31,121160.0,175.7573,175.8569,175.6477,175.6875,121160.0
2024-11-06 14:55:00,176.31,176.49,176.22,176.42,105662.0,175.6875,175.8669,175.5979,175.7972,105662.0
2024-11-06 15:00:00,176.41,176.51,176.36,176.4,101365.0,175.7872,175.8868,175.7374,175.7772,101365.0
2024-11-06 15:05:00,176.38,176.5,176.27,176.4,119210.0,175.7573,175.8769,175.6477,175.7772,119210.0
2024-11-06 15:10:00,176.41,176.5,176.25,176.48,134464.0,175.7872,175.8769,175.6278,175.8569,134464.0
2024-11-06 15:15:00,176.47,176.48,176.34,176.41,113806.0,175.847,175.8569,175.7174,175.7872,113806.0
2024-11-06 15:20:00,176.41,176.51,176.32,176.35,130428.0,175.7872,175.8868,175.6975,175.7274,130428.0
2024-11-06 15:25:00,176.36,176.47,176.34,176.47,158503.0,175.7374,175.847,175.7174,175.847,158503.0
2024-11-06 15:30:00,176.47,176.54,176.43,176.46,156786.0,175.847,175.9167,175.8071,175.837,156786.0
2024-11-06 15:35:00,176.44,176.48,176.24,176.25,172428.0,175.8171,175.8569,175.6178,175.6278,172428.0
2024-11-06 15:40:00,176.25,176.59,176.21,176.56,152962.0,175.6278,175.9666,175.5879,175.9367,152962.0
2024-11-06 15:45:00,176.55,176.87,176.54,176.8,261536.0,175.9267,176.2456,175.9167,176.1758,261536.0
2024-11-06 15:50:00,176.8,176.94,176.27,176.36,418236.0,176.1758,176.3153,175.6477,175.7374,418236.0
2024-11-06 15:55:00,176.36,176.65,176.11,176.54,977216.0,175.7374,176.0263,175.4883,175.9167,977216.0
2024-11-07 09:30:00,177.41,178.94,177.19,178.86,866696.0,176.7837,178.3083,176.5644,178.2285,866696.0
2024-11-07 09:35:00,178.85,179.29,178.52,178.87,558464.0,178.2186,178.657,177.8897,178.2385,558464.0
2024-11-07 09:40:00,178.87,178.96,178.1,178.28,237697.0,178.2385,178.3282,177.4712,177.6506,237697.0
2024-11-07 09:45:00,178.29,178.36,177.83,177.87,213850.0,177.6606,177.7303,177.2022,177.242,213850.0
2024-11-07 09:50:00,177.87,178.3,177.83,178.2,231291.0,177.242,177.6705,177.2022,177.5709,231291.0
2024-11-07 09:55:00,178.2,178.51,178.17,178.42,187940.0,177.5709,177.8798,177.541,177.7901,187940.0
2024-11-07 10:00:00,178.4,178.4,177.82,178.21,244155.0,177.7702,177.7702,177.1922,177.5808,244155.0
2024-11-07 10:05:00,178.22,178.32,178.04,178.21,185883.0,177.5908,177.6905,177.4114,177.5808,185883.0
2024-11-07 10:10:00,178.22,178.38,178.01,178.03,195020.0,177.5908,177.7502,177.3815,177.4015,195020.0
2024-11-07 10:15:00,178.03,178.24,177.78,178.17,305302.0,177.4015,177.6107,177.1524,177.541,305302.0
2024-11-07 10:20:00,178.19,178.41,178.11,178.36,157466.0,177.5609,177.7801,177.4812,177.7303,157466.0
2024-11-07 10:25:00,178.37,178.39,177.67,177.68,184196.0,177.7403,177.7602,177.0427,177.0527,184196.0
2024-11-07 10:30:00,177.7,177.97,177.63,177.81,203465.0,177.0726,177.3417,177.0029,177.1823,203465.0
2024-11-07 10:35:00,177.82,178.15,177.7,178.07,176255.0,177.1922,177.5211,177.0726,177.4413,176255.0
2024-11-07 10:40:00,178.07,178.32,178.01,178.25,155420.0,177.4413,177.6905,177.3815,177.6207,155420.0
2024-11-07 10:45:00,178.25,178.4,178.23,178.3,121375.0,177.6207,177.7702,177.6008,177.6705,121375.0
2024-11-07 10:50:00,178.29,178.53,178.21,178.48,126763.0,177.6606,177.8997,177.5808,177.8499,126763.0
2024-11-07 10:55:00,178.49,178.79,178.42,178.77,140887.0,177.8599,178.1588,177.7901,178.1389,140887.0
2024-11-07 11:00:00,178.78,178.93,178.66,178.89,166962.0,178.1488,178.2983,178.0293,178.2584,166962.0
2024-11-07 11:05:00,178.9,178.98,178.72,178.89,116256.0,178.2684,178.3481,178.089,178.2584,116256.0
2024-11-07 11:10:00,178.9,179.07,178.8,179.01,152213.0,178.2684,178.4378,178.1688,178.378,152213.0
2024-11-07 11:15:00,179.02,179.38,179.01,179.38,173256.0,178.388,178.7467,178.378,178.7467,173256.0
2024-11-07 11:20:00,179.37,179.52,179.15,179.52,157098.0,178.7367,178.8862,178.5175,178.8862,157098.0
2024-11-07 11:25:00,179.52,179.55,179.27,179.3,147126.0,178.8862,178.9161,178.6371,178.667,147126.0
2024-11-07 11:30:00,179.29,179.53,179.25,179.51,124309.0,178.657,178.8962,178.6172,178.8762,124309.0
2024-11-07 11:35:00,179.51,179.6,179.44,179.56,106083.0,178.8762,178.9659,178.8065,178.9261,106083.0
2024-11-07 11:40:00,179.56,179.7,179.55,179.6,122601.0,178.9261,179.0656,178.9161,178.9659,122601.0
2024-11-07 11:45:00,179.6,179.76,179.48,179.73,126151.0,178.9659,179.1254,178.8464,179.0955,126151.0
2024-11-07 11:50:00,179.73,179.81,179.58,179.79,102871.0,179.0955,179.1752,178.946,179.1553,102871.0
2024-11-07 11:55:00,179.78,179.96,179.67,179.94,172424.0,179.1453,179.3247,179.0357,179.3047,172424.0
2024-11-07 12:00:00,179.94,179.97,179.58,179.66,213739.0,179.3047,179.3346,178.946,179.0257,213739.0
2024-11-07 12:05:00,179.66,179.67,179.28,179.31,142747.0,179.0257,179.0357,178.6471,178.677,142747.0
2024-11-07 12:10:00,179.31,179.64,179.24,179.58,94157.0,178.677,179.0058,178.6072,178.946,94157.0
2024-11-07 12:15:00,179.58,179.65,179.37,179.43,106231.0,178.946,179.0158,178.7367,178.7965,106231.0
2024-11-07 12:20:00,179.43,179.51,179.25,179.27,104436.0,178.7965,178.8762,178.6172,178.6371,104436.0
2024-11-07 12:25:00,179.27,179.33,179.2,179.32,111828.0,178.6371,178.6969,178.5673,178.6869,111828.0
2024-11-07 12:30:00,179.31,179.5,179.16,179.19,68691.0,178.677,178.8663,178.5275,178.5574,68691.0
2024-11-07 12:35:00,179.2,179.6,179.17,179.55,83256.0,178.5673,178.9659,178.5374,178.9161,83256.0
2024-11-07 12:40:00,179.53,179.63,179.45,179.51,71237.0,178.8962,178.9958,178.8165,178.8762,71237.0
2024-11-07 12:45:00,179.5,179.81,179.47,179.68,94634.0,178.8663,179.1752,178.8364,179.0456,94634.0
2024-11-07 12:50:00,179.68,179.69,179.44,179.5,74263.0,179.0456,179.0556,178.8065,178.8663,74263.0
2024-11-07 12:55:00,179.5,179.68,179.48,179.57,77106.0,178.8663,179.0456,178.8464,178.936,77106.0
2024-11-07 13:00:00,179.59,179.66,179.49,179.58,76274.0,178.956,179.0257,178.8563,178.946,76274.0
2024-11-07 13:05:00,179.58,179.72,179.41,179.54,76665.0,178.946,179.0855,178.7766,178.9061,76665.0
2024-11-07 13:10:00,179.53,179.65,179.44,179.57,120750.0,178.8962,179.0158,178.8065,178.936,120750.0
2024-11-07 13:15:00,179.59,179.72,179.48,179.57,88268.0,178.956,179.0855,178.8464,178.936,88268.0
2024-11-07 13:20:00,179.56,179.69,179.54,179.6,69430.0,178.9261,179.0556,178.9061,178.9659,69430.0
2024-11-07 13:25:00,179.61,179.72,179.57,179.62,78069.0,178.9759,179.0855,178.936,178.9859,78069.0
2024-11-07 13:30:00,179.62,179.62,179.3,179.33,125451.0,178.9859,178.9859,178.667,178.6969,125451.0
2024-11-07 13:35:00,179.32,179.51,179.25,179.5,79345.0,178.6869,178.8762,178.6172,178.8663,79345.0
2024-11-07 13:40:00,179.51,179.54,179.37,179.45,77331.0,178.8762,178.9061,178.7367,178.8165,77331.0
2024-11-07 13:45:00,179.47,179.52,179.31,179.36,56067.0,178.8364,178.8862,178.677,178.7268,56067.0
2024-11-07 13:50:00,179.37,179.68,179.36,179.67,63203.0,178.7367,179.0456,178.7268,179.0357,63203.0
2024-11-07 13:55:00,179.69,179.76,179.63,179.74,125546.0,179.0556,179.1254,178.9958,179.1054,125546.0
2024-11-07 14:00:00,179.74,179.93,179.63,179.82,201920.0,179.1054,179.2948,178.9958,179.1852,201920.0
2024-11-07 14:05:00,179.8,179.96,179.66,179.95,168738.0,179.1652,179.3247,179.0257,179.3147,168738.0
2024-11-07 14:10:00,179.94,180.09,179.89,179.96,331320.0,179.3047,179.4542,179.2549,179.3247,331320.0
2024-11-07 14:15:00,179.96,180.1,179.92,180.03,111064.0,179.3247,179.4642,179.2848,179.3944,111064.0
2024-11-07 14:20:00,180.03,180.08,179.94,180.0,100306.0,179.3944,179.4442,179.3047,179.3645,100306.0
2024-11-07 14:25:00,180.0,180.11,179.94,180.01,155794.0,179.3645,179.4741,179.3047,179.3745,155794.0
2024-11-07 14:30:00,180.02,180.48,180.01,180.42,278022.0,179.3844,179.8428,179.3745,179.783,278022.0
2024-11-07 14:35:00,180.43,180.65,180.4,180.5,318848.0,179.793,180.0122,179.7631,179.8628,318848.0
2024-11-07 14:40:00,180.48,180.53,180.09,180.52,192957.0,179.8428,179.8926,179.4542,179.8827,192957.0
2024-11-07 14:45:00,180.53,180.65,180.31,180.53,136153.0,179.8926,180.0122,179.6734,179.8926,136153.0
2024-11-07 14:50:00,180.53,180.64,180.45,180.48,133028.0,179.8926,180.0023,179.8129,179.8428,133028.0
2024-11-07 14:55:00,180.49,180.83,180.49,180.83,150661.0,179.8528,180.1916,179.8528,180.1916,150661.0
2024-11-07 15:00:00,180.84,180.93,180.65,180.86,183595.0,180.2016,180.2912,180.0122,180.2215,183595.0
2024-11-07 15:05:00,180.86,180.87,180.51,180.83,180937.0,180.2215,180.2314,179.8727,180.1916,180937.0
2024-11-07 15:10:00,180.82,180.9,180.57,180.88,158119.0,180.1816,180.2613,179.9325,180.2414,158119.0
2024-11-07 15:15:00,180.87,181.08,180.83,180.86,301282.0,180.2314,180.4407,180.1916,180.2215,301282.0
2024-11-07 15:20:00,180.85,181.04,180.83,180.96,165860.0,180.2115,180.4008,180.1916,180.3211,165860.0
2024-11-07 15:25:00,180.97,180.97,180.82,180.89,195235.0,180.3311,180.3311,180.1816,180.2514,195235.0
2024-11-07 15:30:00,180.88,180.97,180.66,180.74,194338.0,180.2414,180.3311,180.0222,180.1019,194338.0
2024-11-07 15:35:00,180.74,180.74,180.52,180.63,161985.0,180.1019,180.1019,179.8827,179.9923,161985.0
2024-11-07 15:40:00,180.62,180.81,180.49,180.56,226029.0,179.9823,180.1717,179.8528,179.9225,226029.0
2024-11-07 15:45:00,180.56,180.93,180.56,180.75,249791.0,179.9225,180.2912,179.9225,180.1119,249791.0
2024-11-07 15:50:00,180.76,180.77,180.42,180.52,324099.0,180.1218,180.1318,179.783,179.8827,324099.0
2024-11-07 15:55:00,180.52,180.86,180.45,180.8,770143.0,179.8827,180.2215,179.8129,180.1617,770143.0
2024-11-08 09:30:00,180.64,180.9,179.81,180.02,775064.0,180.0023,180.2613,179.1752,179.3844,775064.0
2024-11-08 09:35:00,180.03,180.19,178.96,179.51,412869.0,179.3944,179.5538,178.3282,178.8762,412869.0
2024-11-08 09:40:00,179.5,180.0,179.35,179.44,300953.0,178.8663,179.3645,178.7168,178.8065,300953.0
2024-11-08 09:45:00,179.44,179.73,179.26,179.65,232281.0,178.8065,179.0955,178.6271,179.0158,232281.0
2024-11-08 09:50:00,179.67,179.86,179.61,179.63,175564.0,179.0357,179.225,178.9759,178.9958,175564.0
2024-11-08 09:55:00,179.63,179.64,179.16,179.36,216365.0,178.9958,179.0058,178.5275,178.7268,216365.0
2024-11-08 10:00:00,179.34,179.87,179.24,179.53,194079.0,178.7068,179.235,178.6072,178.8962,194079.0
2024-11-08 10:05:00,179.52,179.69,179.37,179.46,155402.0,178.8862,179.0556,178.7367,178.8264,155402.0
2024-11-08 10:10:00,179.45,179.5,179.13,179.15,124479.0,178.8165,178.8663,178.4976,178.5175,124479.0
2024-11-08 10:15:00,179.12,179.31,179.11,179.14,126721.0,178.4876,178.677,178.4777,178.5076,126721.0
2024-11-08 10:20:00,179.15,179.22,178.64,178.64,261387.0,178.5175,178.5873,178.0093,178.0093,261387.0
2024-11-08 10:25:00,178.63,178.9,178.54,178.78,251068.0,177.9994,178.2684,177.9097,178.1488,251068.0
2024-11-08 10:30:00,178.79,178.9,178.64,178.66,211665.0,178.1588,178.2684,178.0093,178.0293,211665.0
2024-11-08 10:35:00,178.66,178.86,178.57,178.8,208620.0,178.0293,178.2285,177.9396,178.1688,208620.0
2024-11-08 10:40:00,178.82,178.82,178.52,178.55,165165.0,178.1887,178.1887,177.8897,177.9196,165165.0
2024-11-08 10:45:00,178.54,178.69,178.42,178.62,191431.0,177.9097,178.0591,177.7901,177.9894,191431.0
2024-11-08 10:50:00,178.62,178.66,178.3,178.31,161889.0,177.9894,178.0293,177.6705,177.6805,161889.0
2024-11-08 10:55:00,178.32,178.51,178.26,178.33,149524.0,177.6905,177.8798,177.6307,177.7004,149524.0
2024-11-08 11:00:00,178.33,178.43,178.21,178.36,173629.0,177.7004,177.8001,177.5808,177.7303,173629.0
2024-11-08 11:05:00,178.36,178.44,178.23,178.24,120686.0,177.7303,177.81,177.6008,177.6107,120686.0
2024-11-08 11:10:00,178.24,178.83,178.08,178.68,282746.0,177.6107,178.1986,177.4513,178.0492,282746.0
2024-11-08 11:15:00,178.69,178.81,178.65,178.65,111924.0,178.0591,178.1787,178.0193,178.0193,111924.0
2024-11-08 11:20:00,178.65,178.68,178.51,178.6,65694.0,178.0193,178.0492,177.8798,177.9695,65694.0
2024-11-08 11:25:00,178.59,178.79,178.57,178.73,76459.0,177.9595,178.1588,177.9396,178.099,76459.0
2024-11-08 11:30:00,178.75,179.04,178.74,178.94,125945.0,178.1189,178.4079,178.109,178.3083,125945.0
2024-11-08 11:35:00,178.94,178.98,178.66,178.81,86824.0,178.3083,178.3481,178.0293,178.1787,86824.0
2024-11-08 11:40:00,178.8,178.96,178.75,178.82,123502.0,178.1688,178.3282,178.1189,178.1887,123502.0
2024-11-08 11:45:00,178.82,178.92,178.72,178.82,64214.0,178.1887,178.2883,178.089,178.1887,64214.0
2024-11-08 11:50:00,178.83,178.92,178.75,178.87,66728.0,178.1986,178.2883,178.1189,178.2385,66728.0
2024-11-08 11:55:00,178.87,179.09,178.87,179.08,117274.0,178.2385,178.4577,178.2385,178.4478,117274.0
2024-11-08 12:00:00,179.06,179.1,178.82,178.93,133935.0,178.4278,178.4677,178.1887,178.2983,133935.0
2024-11-08 12:05:00,178.95,179.02,178.86,178.94,62115.0,178.3182,178.388,178.2285,178.3083,62115.0
2024-11-08 12:10:00,178.93,178.94,178.71,178.74,111153.0,178.2983,178.3083,178.0791,178.109,111153.0
2024-11-08 12:15:00,178.74,178.92,178.73,178.86,78458.0,178.109,178.2883,178.099,178.2285,78458.0
2024-11-08 12:20:00,178.87,178.98,178.86,178.91,51411.0,178.2385,178.3481,178.2285,178.2784,51411.0
2024-11-08 12:25:00,178.92,178.95,178.81,178.88,57996.0,178.2883,178.3182,178.1787,178.2485,57996.0
2024-11-08 12:30:00,178.87,178.93,178.79,178.82,50869.0,178.2385,178.2983,178.1588,178.1887,50869.0
2024-11-08 12:35:00,178.82,178.99,178.78,178.93,71100.0,178.1887,178.3581,178.1488,178.2983,71100.0
2024-11-08 12:40:00,178.92,179.01,178.82,178.88,72631.0,178.2883,178.378,178.1887,178.2485,72631.0
2024-11-08 12:45:00,178.88,179.01,178.88,178.91,76912.0,178.2485,178.378,178.2485,178.2784,76912.0
2024-11-08 12:50:00,178.91,178.99,178.9,178.99,67263.0,178.2784,178.3581,178.2684,178.3581,67263.0
2024-11-08 12:55:00,178.98,179.0,178.91,178.91,49518.0,178.3481,178.368,178.2784,178.2784,49518.0
2024-11-08 13:00:00,178.92,178.92,178.74,178.74,46294.0,178.2883,178.2883,178.109,178.109,46294.0
2024-11-08 13:05:00,178.75,178.79,178.6,178.63,65198.0,178.1189,178.1588,177.9695,177.9994,65198.0
2024-11-08 13:10:00,178.63,178.68,178.58,178.66,70719.0,177.9994,178.0492,177.9495,178.0293,70719.0
2024-11-08 13:15:00,178.65,178.68,178.42,178.42,77269.0,178.0193,178.0492,177.7901,177.7901,77269.0
2024-11-08 13:20:00,178.43,178.5,178.3,178.31,127797.0,177.8001,177.8698,177.6705,177.6805,127797.0
2024-11-08 13:25:00,178.31,178.47,178.29,178.43,108064.0,177.6805,177.8399,177.6606,177.8001,108064.0
2024-11-08 13:30:00,178.44,178.85,178.44,178.81,88538.0,177.81,178.2186,177.81,178.1787,88538.0
2024-11-08 13:35:00,178.81,178.96,178.8,178.88,89550.0,178.1787,178.3282,178.1688,178.2485,89550.0
2024-11-08 13:40:00,178.88,178.93,178.8,178.86,57389.0,178.2485,178.2983,178.1688,178.2285,57389.0
2024-11-08 13:45:00,178.86,178.92,178.83,178.84,53248.0,178.2285,178.2883,178.1986,178.2086,53248.0
2024-11-08 13:50:00,178.85,178.94,178.78,178.8,74350.0,178.2186,178.3083,178.1488,178.1688,74350.0
2024-11-08 13:55:00,178.8,178.96,178.79,178.93,55694.0,178.1688,178.3282,178.1588,178.2983,55694.0
2024-11-08 14:00:00,178.9,178.9,178.68,178.72,35402.0,178.2684,178.2684,178.0492,178.089,35402.0
2024-11-08 14:05:00,178.71,178.76,178.65,178.74,40753.0,178.0791,178.1289,178.0193,178.109,40753.0
2024-11-08 14:10:00,178.75,178.78,178.58,178.72,51910.0,178.1189,178.1488,177.9495,178.089,51910.0
2024-11-08 14:15:00,178.73,178.81,178.69,178.69,44491.0,178.099,178.1787,178.0591,178.0591,44491.0
2024-11-08 14:20:00,178.7,178.82,178.7,178.78,57460.0,178.0691,178.1887,178.0691,178.1488,57460.0
2024-11-08 14:25:00,178.78,179.07,178.78,179.04,128054.0,178.1488,178.4378,178.1488,178.4079,128054.0
2024-11-08 14:30:00,179.04,179.13,179.02,179.02,79646.0,178.4079,178.4976,178.388,178.388,79646.0
2024-11-08 14:35:00,179.02,179.23,179.02,179.2,64401.0,178.388,178.5972,178.388,178.5673,64401.0
2024-11-08 14:40:00,179.21,179.29,179.1,179.1,73545.0,178.5773,178.657,178.4677,178.4677,73545.0
2024-11-08 14:45:00,179.11,179.19,179.1,179.11,52315.0,178.4777,178.5574,178.4677,178.4777,52315.0
2024-11-08 14:50:00,179.12,179.16,179.04,179.14,64523.0,178.4876,178.5275,178.4079,178.5076,64523.0
2024-11-08 14:55:00,179.15,179.23,179.12,179.22,68222.0,178.5175,178.5972,178.4876,178.5873,68222.0
2024-11-08 15:00:00,179.21,179.24,178.92,179.04,128281.0,178.5773,178.6072,178.2883,178.4079,128281.0
2024-11-08 15:05:00,179.03,179.11,178.94,178.99,70195.0,178.3979,178.4777,178.3083,178.3581,70195.0
2024-11-08 15:10:00,178.99,179.01,178.86,178.91,76808.0,178.3581,178.378,178.2285,178.2784,76808.0
2024-11-08 15:15:00,178.92,178.98,178.86,178.93,80476.0,178.2883,178.3481,178.2285,178.2983,80476.0
2024-11-08 15:20:00,178.93,178.94,178.73,178.78,99186.0,178.2983,178.3083,178.099,178.1488,99186.0
2024-11-08 15:25:00,178.79,178.84,178.51,178.54,103767.0,178.1588,178.2086,177.8798,177.9097,103767.0
2024-11-08 15:30:00,178.55,178.64,178.41,178.48,134082.0,177.9196,178.0093,177.7801,177.8499,134082.0
2024-11-08 15:35:00,178.47,178.69,178.46,178.66,157746.0,177.8399,178.0591,177.83,178.0293,157746.0
2024-11-08 15:40:00,178.65,178.65,178.41,178.56,210737.0,178.0193,178.0193,177.7801,177.9296,210737.0
2024-11-08 15:45:00,178.57,178.72,178.52,178.54,191469.0,177.9396,178.089,177.8897,177.9097,191469.0
2024-11-08 15:50:00,178.55,178.58,178.24,178.25,400093.0,177.9196,177.9495,177.6107,177.6207,400093.0
2024-11-08 15:55:00,178.24,178.48,178.19,178.4,942436.0,177.6107,177.8499,177.5609,177.7702,942436.0
2024-11-11 09:30:00,178.58,179.66,178.47,179.35,632240.0,177.9495,179.0257,177.8399,178.7168,632240.0
2024-11-11 09:35:00,179.36,179.72,179.06,179.16,201904.0,178.7268,179.0855,178.4278,178.5275,201904.0
2024-11-11 09:40:00,179.12,179.41,178.91,179.31,227737.0,178.4876,178.7766,178.2784,178.677,227737.0
2024-11-11 09:45:00,179.31,179.66,179.0,179.64,309424.0,178.677,179.0257,178.368,179.0058,309424.0
2024-11-11 09:50:00,179.63,179.63,179.1,179.14,164970.0,178.9958,178.9958,178.4677,178.5076,164970.0
2024-11-11 09:55:00,179.13,179.55,179.12,179.53,178641.0,178.4976,178.9161,178.4876,178.8962,178641.0
2024-11-11 10:00:00,179.53,179.63,179.38,179.56,176751.0,178.8962,178.9958,178.7467,178.9261,176751.0
2024-11-11 10:05:00,179.55,179.94,179.4,179.93,161879.0,178.9161,179.3047,178.7666,179.2948,161879.0
2024-11-11 10:10:00,179.93,180.22,179.89,180.18,272572.0,179.2948,179.5837,179.2549,179.5439,272572.0
2024-11-11 10:15:00,180.18,180.21,179.67,179.68,98873.0,179.5439,179.5738,179.0357,179.0456,98873.0
2024-11-11 10:20:00,179.68,180.07,179.53,180.02,153710.0,179.0456,179.4343,178.8962,179.3844,153710.0
2024-11-11 10:25:00,180.03,180.14,179.92,179.95,91911.0,179.3944,179.504,179.2848,179.3147,91911.0
2024-11-11 10:30:00,179.96,180.17,179.9,179.98,190752.0,179.3247,179.5339,179.2649,179.3446,190752.0
2024-11-11 10:35:00,179.99,180.12,179.79,179.94,92829.0,179.3546,179.4841,179.1553,179.3047,92829.0
2024-11-11 10:40:00,179.92,179.99,179.59,179.68,92956.0,179.2848,179.3546,178.956,179.0456,92956.0
2024-11-11 10:45:00,179.69,179.81,179.63,179.79,82211.0,179.0556,179.1752,178.9958,179.1553,82211.0
2024-11-11 10:50:00,179.79,179.8,179.61,179.7,73308.0,179.1553,179.1652,178.9759,179.0656,73308.0
2024-11-11 10:55:00,179.7,179.81,179.66,179.7,81247.0,179.0656,179.1752,179.0257,179.0656,81247.0
2024-11-11 11:00:00,179.7,179.81,179.69,179.73,70934.0,179.0656,179.1752,179.0556,179.0955,70934.0
2024-11-11 11:05:00,179.72,179.81,179.65,179.75,105785.0,179.0855,179.1752,179.0158,179.1154,105785.0
2024-11-11 11:10:00,179.75,179.77,179.66,179.69,64473.0,179.1154,179.1353,179.0257,179.0556,64473.0
2024-11-11 11:15:00,179.69,179.77,179.58,179.76,70847.0,179.0556,179.1353,178.946,179.1254,70847.0
2024-11-11 11:20:00,179.76,179.76,179.32,179.35,134385.0,179.1254,179.1254,178.6869,178.7168,134385.0
2024-11-11 11:25:00,179.35,179.45,179.31,179.36,154435.0,178.7168,178.8165,178.677,178.7268,154435.0
2024-11-11 11:30:00,179.36,179.52,179.36,179.47,78309.0,178.7268,178.8862,178.7268,178.8364,78309.0
2024-11-11 11:35:00,179.48,179.92,179.47,179.91,76341.0,178.8464,179.2848,178.8364,179.2748,76341.0
2024-11-11 11:40:00,179.9,180.12,179.81,180.01,122562.0,179.2649,179.4841,179.1752,179.3745,122562.0
2024-11-11 11:45:00,180.0,180.04,179.92,179.92,87368.0,179.3645,179.4044,179.2848,179.2848,87368.0
2024-11-11 11:50:00,179.91,179.98,179.86,179.94,68636.0,179.2748,179.3446,179.225,179.3047,68636.0
2024-11-11 11:55:00,179.94,180.01,179.91,179.94,76472.0,179.3047,179.3745,179.2748,179.3047,76472.0
2024-11-11 12:00:00,179.93,179.94,179.79,179.93,59169.0,179.2948,179.3047,179.1553,179.2948,59169.0
2024-11-11 12:05:00,179.93,180.15,179.92,180.13,133876.0,179.2948,179.514,179.2848,179.4941,133876.0
2024-11-11 12:10:00,180.13,180.18,179.98,180.04,62983.0,179.4941,179.5439,179.3446,179.4044,62983.0
2024-11-11 12:15:00,180.04,180.1,179.91,180.0,151796.0,179.4044,179.4642,179.2748,179.3645,151796.0
2024-11-11 12:20:00,180.01,180.03,179.79,179.79,136786.0,179.3745,179.3944,179.1553,179.1553,136786.0
2024-11-11 12:25:00,179.8,179.9,179.79,179.87,41702.0,179.1652,179.2649,179.1553,179.235,41702.0
2024-11-11 12:30:00,179.88,180.14,179.79,180.13,107621.0,179.2449,179.504,179.1553,179.4941,107621.0
2024-11-11 12:35:00,180.14,180.15,179.88,179.97,54622.0,179.504,179.514,179.2449,179.3346,54622.0
2024-11-11 12:40:00,179.98,180.1,179.93,180.09,58484.0,179.3446,179.4642,179.2948,179.4542,58484.0
2024-11-11 12:45:00,180.08,180.16,180.0,180.09,83674.0,179.4442,179.524,179.3645,179.4542,83674.0
2024-11-11 12:50:00,180.09,180.27,180.03,180.13,75904.0,179.4542,179.6336,179.3944,179.4941,75904.0
2024-11-11 12:55:00,180.11,180.12,179.9,179.9,51360.0,179.4741,179.4841,179.2649,179.2649,51360.0
2024-11-11 13:00:00,179.89,179.89,179.61,179.62,69990.0,179.2549,179.2549,178.9759,178.9859,69990.0
2024-11-11 13:05:00,179.63,179.65,179.52,179.56,89767.0,178.9958,179.0158,178.8862,178.9261,89767.0
2024-11-11 13:10:00,179.56,179.66,179.53,179.58,39776.0,178.9261,179.0257,178.8962,178.946,39776.0
2024-11-11 13:15:00,179.58,179.6,179.46,179.52,54310.0,178.946,178.9659,178.8264,178.8862,54310.0
2024-11-11 13:20:00,179.52,179.62,179.39,179.42,149980.0,178.8862,178.9859,178.7567,178.7866,149980.0
2024-11-11 13:25:00,179.42,179.63,179.42,179.61,55704.0,178.7866,178.9958,178.7866,178.9759,55704.0
2024-11-11 13:30:00,179.6,179.67,179.46,179.58,41504.0,178.9659,179.0357,178.8264,178.946,41504.0
2024-11-11 13:35:00,179.58,179.86,179.57,179.83,45610.0,178.946,179.225,178.936,179.1951,45610.0
2024-11-11 13:40:00,179.83,180.02,179.83,179.88,78927.0,179.1951,179.3844,179.1951,179.2449,78927.0
2024-11-11 13:45:00,179.89,180.08,179.89,180.07,50109.0,179.2549,179.4442,179.2549,179.4343,50109.0
2024-11-11 13:50:00,180.08,180.25,180.05,180.23,59475.0,179.4442,179.6136,179.4143,179.5937,59475.0
2024-11-11 13:55:00,180.23,180.3,180.19,180.28,90799.0,179.5937,179.6635,179.5538,179.6435,90799.0
2024-11-11 14:00:00,180.28,180.32,180.19,180.23,60755.0,179.6435,179.6834,179.5538,179.5937,60755.0
2024-11-11 14:05:00,180.23,180.47,180.21,180.32,76048.0,179.5937,179.8329,179.5738,179.6834,76048.0
2024-11-11 14:10:00,180.31,180.48,180.26,180.48,58338.0,179.6734,179.8428,179.6236,179.8428,58338.0
2024-11-11 14:15:00,180.49,180.51,180.4,180.46,51517.0,179.8528,179.8727,179.7631,179.8229,51517.0
2024-11-11 14:20:00,180.45,180.53,180.41,180.41,65999.0,179.8129,179.8926,179.7731,179.7731,65999.0
2024-11-11 14:25:00,180.42,180.55,180.4,180.49,45795.0,179.783,179.9126,179.7631,179.8528,45795.0
2024-11-11 14:30:00,180.48,180.54,180.38,180.47,57636.0,179.8428,179.9026,179.7432,179.8329,57636.0
2024-11-11 14:35:00,180.49,180.49,180.28,180.36,44853.0,179.8528,179.8528,179.6435,179.7232,44853.0
2024-11-11 14:40:00,180.36,180.4,180.3,180.32,55329.0,179.7232,179.7631,179.6635,179.6834,55329.0
2024-11-11 14:45:00,180.33,180.4,180.27,180.39,44368.0,179.6934,179.7631,179.6336,179.7531,44368.0
2024-11-11 14:50:00,180.39,180.4,180.21,180.21,41598.0,179.7531,179.7631,179.5738,179.5738,41598.0
2024-11-11 14:55:00,180.22,180.29,180.17,180.28,56948.0,179.5837,179.6535,179.5339,179.6435,56948.0
2024-11-11 15:00:00,180.27,180.3,180.16,180.22,50969.0,179.6336,179.6635,179.524,179.5837,50969.0
2024-11-11 15:05:00,180.22,180.23,180.06,180.06,82043.0,179.5837,179.5937,179.4243,179.4243,82043.0
2024-11-11 15:10:00,180.06,180.18,180.05,180.12,71390.0,179.4243,179.5439,179.4143,179.4841,71390.0
2024-11-11 15:15:00,180.11,180.17,179.98,180.14,86442.0,179.4741,179.5339,179.3446,179.504,86442.0
2024-11-11 15:20:00,180.14,180.27,180.06,180.14,91289.0,179.504,179.6336,179.4243,179.504,91289.0
2024-11-11 15:25:00,180.12,180.16,179.99,180.15,64401.0,179.4841,179.524,179.3546,179.514,64401.0
2024-11-11 15:30:00,180.14,180.27,180.09,180.26,90299.0,179.504,179.6336,179.4542,179.6236,90299.0
2024-11-11 15:35:00,180.26,180.28,180.11,180.11,88083.0,179.6236,179.6435,179.4741,179.4741,88083.0
2024-11-11 15:40:00,180.11,180.19,180.04,180.15,94873.0,179.4741,179.5538,179.4044,179.514,94873.0
2024-11-11 15:45:00,180.14,180.18,180.0,180.07,128307.0,179.504,179.5439,179.3645,179.4343,128307.0
2024-11-11 15:50:00,180.08,180.41,180.06,180.39,290071.0,179.4442,179.7731,179.4243,179.7531,290071.0
2024-11-11 15:55:00,180.39,180.44,180.17,180.37,567947.0,179.7531,179.803,179.5339,179.7332,567947.0
2024-11-12 09:30:00,179.82,180.26,179.39,180.15,550049.0,179.1852,179.6236,178.7567,179.514,550049.0
2024-11-12 09:35:00,180.15,181.36,180.06,180.91,676189.0,179.514,180.7197,179.4243,180.2713,676189.0
2024-11-12 09:40:00,180.92,181.59,180.89,181.43,340886.0,180.2813,180.9489,180.2514,180.7895,340886.0
2024-11-12 09:45:00,181.41,181.77,181.09,181.57,349108.0,180.7695,181.1283,180.4507,180.929,349108.0
2024-11-12 09:50:00,181.58,181.61,181.2,181.26,168056.0,180.9389,180.9688,180.5603,180.6201,168056.0
2024-11-12 09:55:00,181.24,181.84,181.24,181.78,240362.0,180.6001,181.198,180.6001,181.1382,240362.0
2024-11-12 10:00:00,181.77,181.86,180.92,180.94,248359.0,181.1283,181.218,180.2813,180.3012,248359.0
2024-11-12 10:05:00,180.94,181.11,180.69,180.7,155829.0,180.3012,180.4706,180.0521,180.062,155829.0
2024-11-12 10:10:00,180.72,181.06,180.52,180.66,227307.0,180.082,180.4208,179.8827,180.0222,227307.0
2024-11-12 10:15:00,180.68,180.73,180.07,180.09,148430.0,180.0421,180.0919,179.4343,179.4542,148430.0
2024-11-12 10:20:00,180.09,180.22,179.91,179.98,138696.0,179.4542,179.5837,179.2748,179.3446,138696.0
2024-11-12 10:25:00,179.99,180.02,179.78,179.81,108910.0,179.3546,179.3844,179.1453,179.1752,108910.0
2024-11-12 10:30:00,179.82,180.02,179.71,179.91,127734.0,179.1852,179.3844,179.0755,179.2748,127734.0
2024-11-12 10:35:00,179.91,179.98,179.71,179.79,163744.0,179.2748,179.3446,179.0755,179.1553,163744.0
2024-11-12 10:40:00,179.77,179.84,179.54,179.55,135491.0,179.1353,179.2051,178.9061,178.9161,135491.0
2024-11-12 10:45:00,179.56,180.02,179.56,179.95,122075.0,178.9261,179.3844,178.9261,179.3147,122075.0
2024-11-12 10:50:00,179.95,180.13,179.65,179.66,118310.0,179.3147,179.4941,179.0158,179.0257,118310.0
2024-11-12 10:55:00,179.68,179.86,179.64,179.74,93031.0,179.0456,179.225,179.0058,179.1054,93031.0
2024-11-12 11:00:00,179.75,180.04,179.71,179.93,92424.0,179.1154,179.4044,179.0755,179.2948,92424.0
2024-11-12 11:05:00,179.93,179.93,179.6,179.67,89753.0,179.2948,179.2948,178.9659,179.0357,89753.0
2024-11-12 11:10:00,179.67,179.77,179.57,179.75,86763.0,179.0357,179.1353,178.936,179.1154,86763.0
2024-11-12 11:15:00,179.75,179.77,179.46,179.65,98804.0,179.1154,179.1353,178.8264,179.0158,98804.0
2024-11-12 11:20:00,179.67,179.86,179.61,179.76,79041.0,179.0357,179.225,178.9759,179.1254,79041.0
2024-11-12 11:25:00,179.75,179.89,179.7,179.75,64297.0,179.1154,179.2549,179.0656,179.1154,64297.0
2024-11-12 11:30:00,179.75,179.79,179.66,179.75,77583.0,179.1154,179.1553,179.0257,179.1154,77583.0
2024-11-12 11:35:00,179.75,179.9,179.66,179.69,76587.0,179.1154,179.2649,179.0257,179.0556,76587.0
2024-11-12 11:40:00,179.69,179.86,179.69,179.85,69533.0,179.0556,179.225,179.0556,179.215,69533.0
2024-11-12 11:45:00,179.84,180.08,179.82,180.0,89222.0,179.2051,179.4442,179.1852,179.3645,89222.0
2024-11-12 11:50:00,180.0,180.21,180.0,180.1,119121.0,179.3645,179.5738,179.3645,179.4642,119121.0
2024-11-12 11:55:00,180.1,180.14,179.94,180.08,95582.0,179.4642,179.504,179.3047,179.4442,95582.0
2024-11-12 12:00:00,180.08,180.27,179.92,180.25,70257.0,179.4442,179.6336,179.2848,179.6136,70257.0
2024-11-12 12:05:00,180.26,180.32,180.15,180.26,61729.0,179.6236,179.6834,179.514,179.6236,61729.0
2024-11-12 12:10:00,180.26,180.34,180.13,180.14,47045.0,179.6236,179.7033,179.4941,179.504,47045.0
2024-11-12 12:15:00,180.17,180.28,180.1,180.26,34933.0,179.5339,179.6435,179.4642,179.6236,34933.0
2024-11-12 12:20:00,180.27,180.4,180.24,180.37,60446.0,179.6336,179.7631,179.6037,179.7332,60446.0
2024-11-12 12:25:00,180.39,180.61,180.39,180.59,74515.0,179.7531,179.9724,179.7531,179.9524,74515.0
2024-11-12 12:30:00,180.59,180.76,180.56,180.73,67529.0,179.9524,180.1218,179.9225,180.0919,67529.0
2024-11-12 12:35:00,180.74,180.78,180.66,180.75,75262.0,180.1019,180.1418,180.0222,180.1119,75262.0
2024-11-12 12:40:00,180.75,180.86,180.7,180.85,85866.0,180.1119,180.2215,180.062,180.2115,85866.0
2024-11-12 12:45:00,180.85,181.17,180.84,181.1,112855.0,180.2115,180.5304,180.2016,180.4606,112855.0
2024-11-12 12:50:00,181.1,181.15,181.0,181.03,112896.0,180.4606,180.5105,180.361,180.3909,112896.0
2024-11-12 12:55:00,181.05,181.05,180.47,180.49,129785.0,180.4108,180.4108,179.8329,179.8528,129785.0
2024-11-12 13:00:00,180.49,180.69,180.39,180.57,116137.0,179.8528,180.0521,179.7531,179.9325,116137.0
2024-11-12 13:05:00,180.57,180.83,180.56,180.83,59547.0,179.9325,180.1916,179.9225,180.1916,59547.0
2024-11-12 13:10:00,180.84,181.1,180.84,181.09,82638.0,180.2016,180.4606,180.2016,180.4507,82638.0
2024-11-12 13:15:00,181.1,181.2,181.04,181.2,88166.0,180.4606,180.5603,180.4008,180.5603,88166.0
2024-11-12 13:20:00,181.21,181.24,180.95,181.06,100487.0,180.5702,180.6001,180.3112,180.4208,100487.0
2024-11-12 13:25:00,181.06,181.14,181.0,181.13,62305.0,180.4208,180.5005,180.361,180.4905,62305.0
2024-11-12 13:30:00,181.13,181.28,181.12,181.26,53577.0,180.4905,180.64,180.4806,180.6201,53577.0
2024-11-12 13:35:00,181.26,181.36,181.18,181.19,48015.0,180.6201,180.7197,180.5404,180.5503,48015.0
2024-11-12 13:40:00,181.19,181.3,181.16,181.2,62739.0,180.5503,180.6599,180.5204,180.5603,62739.0
2024-11-12 13:45:00,181.18,181.18,180.94,180.94,74324.0,180.5404,180.5404,180.3012,180.3012,74324.0
2024-11-12 13:50:00,180.94,181.13,180.94,181.05,45996.0,180.3012,180.4905,180.3012,180.4108,45996.0
2024-11-12 13:55:00,181.05,181.32,181.03,181.28,60512.0,180.4108,180.6799,180.3909,180.64,60512.0
2024-11-12 14:00:00,181.27,181.47,181.27,181.44,69346.0,180.63,180.8293,180.63,180.7994,69346.0
2024-11-12 14:05:00,181.45,181.62,181.42,181.59,113507.0,180.8094,180.9788,180.7795,180.9489,113507.0
2024-11-12 14:10:00,181.6,181.67,181.54,181.64,101740.0,180.9589,181.0286,180.8991,180.9987,101740.0
2024-11-12 14:15:00,181.64,181.76,181.62,181.66,89655.0,180.9987,181.1183,180.9788,181.0187,89655.0
2024-11-12 14:20:00,181.66,181.73,181.53,181.72,46913.0,181.0187,181.0884,180.8891,181.0784,46913.0
2024-11-12 14:25:00,181.73,181.77,181.59,181.75,84547.0,181.0884,181.1283,180.9489,181.1083,84547.0
2024-11-12 14:30:00,181.75,181.85,181.66,181.71,75781.0,181.1083,181.208,181.0187,181.0685,75781.0
2024-11-12 14:35:00,181.7,181.9,181.69,181.86,108482.0,181.0585,181.2578,181.0486,181.218,108482.0
2024-11-12 14:40:00,181.82,181.99,181.8,181.9,126104.0,181.1781,181.3475,181.1582,181.2578,126104.0
2024-11-12 14:45:00,181.89,181.89,181.68,181.7,78089.0,181.2478,181.2478,181.0386,181.0585,78089.0
2024-11-12 14:50:00,181.72,181.96,181.67,181.95,75044.0,181.0784,181.3176,181.0286,181.3076,75044.0
2024-11-12 14:55:00,181.95,182.26,181.94,182.03,289349.0,181.3076,181.6165,181.2977,181.3874,289349.0
2024-11-12 15:00:00,182.03,182.14,181.91,181.96,108636.0,181.3874,181.497,181.2678,181.3176,108636.0
2024-11-12 15:05:00,181.95,182.2,181.94,182.18,101107.0,181.3076,181.5568,181.2977,181.5368,101107.0
2024-11-12 15:10:00,182.18,182.27,182.12,182.13,97387.0,181.5368,181.6265,181.477,181.487,97387.0
2024-11-12 15:15:00,182.13,182.16,181.95,182.03,110055.0,181.487,181.5169,181.3076,181.3874,110055.0
2024-11-12 15:20:00,182.03,182.08,181.97,182.07,72688.0,181.3874,181.4372,181.3276,181.4272,72688.0
2024-11-12 15:25:00,182.07,182.14,181.99,182.12,73062.0,181.4272,181.497,181.3475,181.477,73062.0
2024-11-12 15:30:00,182.11,182.32,182.09,182.24,193463.0,181.4671,181.6763,181.4471,181.5966,193463.0
2024-11-12 15:35:00,182.23,182.38,182.17,182.24,171297.0,181.5866,181.7361,181.5269,181.5966,171297.0
2024-11-12 15:40:00,182.24,182.49,182.18,182.47,181687.0,181.5966,181.8457,181.5368,181.8258,181687.0
2024-11-12 15:45:00,182.48,182.48,182.17,182.23,217005.0,181.8358,181.8358,181.5269,181.5866,217005.0
2024-11-12 15:50:00,182.24,182.24,181.8,181.92,359992.0,181.5966,181.5966,181.1582,181.2777,359992.0
2024-11-12 15:55:00,181.8,181.91,181.17,181.59,1270557.0,181.1582,181.2678,180.5304,180.9489,1270557.0
2024-11-13 09:30:00,180.46,180.96,179.67,180.02,771638.0,179.8229,180.3211,179.0357,179.3844,771638.0
2024-11-13 09:35:00,179.98,180.18,179.35,179.39,302337.0,179.3446,179.5439,178.7168,178.7567,302337.0
2024-11-13 09:40:00,179.4,180.02,179.33,179.96,266486.0,178.7666,179.3844,178.6969,179.3247,266486.0
2024-11-13 09:45:00,179.93,180.02,179.33,179.34,246330.0,179.2948,179.3844,178.6969,178.7068,246330.0
2024-11-13 09:50:00,179.36,179.7,179.26,179.3,208875.0,178.7268,179.0656,178.6271,178.667,208875.0
2024-11-13 09:55:00,179.31,179.49,179.13,179.49,282387.0,178.677,178.8563,178.4976,178.8563,282387.0
2024-11-13 10:00:00,179.42,179.51,178.95,179.09,301594.0,178.7866,178.8762,178.3182,178.4577,301594.0
2024-11-13 10:05:00,179.1,179.28,178.78,179.28,241388.0,178.4677,178.6471,178.1488,178.6471,241388.0
2024-11-13 10:10:00,179.27,179.49,178.89,178.92,257104.0,178.6371,178.8563,178.2584,178.2883,257104.0
2024-11-13 10:15:00,178.91,179.07,178.82,179.03,169024.0,178.2784,178.4378,178.1887,178.3979,169024.0
2024-11-13 10:20:00,179.04,179.15,178.88,179.01,96317.0,178.4079,178.5175,178.2485,178.378,96317.0
2024-11-13 10:25:00,179.01,179.46,178.97,179.37,140070.0,178.378,178.8264,178.3382,178.7367,140070.0
2024-11-13 10:30:00,179.37,179.61,179.28,179.46,152161.0,178.7367,178.9759,178.6471,178.8264,152161.0
2024-11-13 10:35:00,179.45,179.59,179.26,179.34,129521.0,178.8165,178.956,178.6271,178.7068,129521.0
2024-11-13 10:40:00,179.33,179.67,179.22,179.64,145877.0,178.6969,179.0357,178.5873,179.0058,145877.0
2024-11-13 10:45:00,179.65,179.66,179.2,179.23,144658.0,179.0158,179.0257,178.5673,178.5972,144658.0
2024-11-13 10:50:00,179.23,179.28,179.09,179.16,83857.0,178.5972,178.6471,178.4577,178.5275,83857.0
2024-11-13 10:55:00,179.18,179.34,179.17,179.28,108796.0,178.5474,178.7068,178.5374,178.6471,108796.0
2024-11-13 11:00:00,179.28,179.46,179.24,179.35,91935.0,178.6471,178.8264,178.6072,178.7168,91935.0
2024-11-13 11:05:00,179.34,179.36,179.25,179.28,85626.0,178.7068,178.7268,178.6172,178.6471,85626.0
2024-11-13 11:10:00,179.28,179.32,179.16,179.22,97051.0,178.6471,178.6869,178.5275,178.5873,97051.0
2024-11-13 11:15:00,179.22,179.31,179.11,179.25,105705.0,178.5873,178.677,178.4777,178.6172,105705.0
2024-11-13 11:20:00,179.25,179.46,179.25,179.46,108169.0,178.6172,178.8264,178.6172,178.8264,108169.0
2024-11-13 11:25:00,179.47,179.7,179.47,179.67,118750.0,178.8364,179.0656,178.8364,179.0357,118750.0
2024-11-13 11:30:00,179.67,179.79,179.61,179.64,100101.0,179.0357,179.1553,178.9759,179.0058,100101.0
2024-11-13 11:35:00,179.63,179.69,179.31,179.32,63750.0,178.9958,179.0556,178.677,178.6869,63750.0
2024-11-13 11:40:00,179.33,179.35,179.13,179.14,54948.0,178.6969,178.7168,178.4976,178.5076,54948.0
2024-11-13 11:45:00,179.15,179.48,179.15,179.38,52442.0,178.5175,178.8464,178.5175,178.7467,52442.0
2024-11-13 11:50:00,179.37,179.57,179.31,179.56,55626.0,178.7367,178.936,178.677,178.9261,55626.0
2024-11-13 11:55:00,179.55,179.58,179.4,179.46,65771.0,178.9161,178.946,178.7666,178.8264,65771.0
2024-11-13 12:00:00,179.43,179.5,179.39,179.44,48155.0,178.7965,178.8663,178.7567,178.8065,48155.0
2024-11-13 12:05:00,179.45,179.72,179.42,179.67,112522.0,178.8165,179.0855,178.7866,179.0357,112522.0
2024-11-13 12:10:00,179.65,179.97,179.63,179.96,93291.0,179.0158,179.3346,178.9958,179.3247,93291.0
2024-11-13 12:15:00,179.96,180.15,179.87,179.89,115516.0,179.3247,179.514,179.235,179.2549,115516.0
2024-11-13 12:20:00,179.89,179.98,179.81,179.97,60119.0,179.2549,179.3446,179.1752,179.3346,60119.0
2024-11-13 12:25:00,179.99,180.01,179.75,179.85,104658.0,179.3546,179.3745,179.1154,179.215,104658.0
2024-11-13 12:30:00,179.84,179.9,179.56,179.57,167288.0,179.2051,179.2649,178.9261,178.936,167288.0
2024-11-13 12:35:00,179.58,179.63,179.49,179.59,92157.0,178.946,178.9958,178.8563,178.956,92157.0
2024-11-13 12:40:00,179.6,179.6,179.38,179.42,92944.0,178.9659,178.9659,178.7467,178.7866,92944.0
2024-11-13 12:45:00,179.43,179.73,179.4,179.61,57907.0,178.7965,179.0955,178.7666,178.9759,57907.0
2024-11-13 12:50:00,179.62,179.68,179.29,179.32,105385.0,178.9859,179.0456,178.657,178.6869,105385.0
2024-11-13 12:55:00,179.31,179.39,179.18,179.35,72390.0,178.677,178.7567,178.5474,178.7168,72390.0
2024-11-13 13:00:00,179.35,179.44,179.27,179.28,77719.0,178.7168,178.8065,178.6371,178.6471,77719.0
2024-11-13 13:05:00,179.28,179.32,179.09,179.1,90610.0,178.6471,178.6869,178.4577,178.4677,90610.0
2024-11-13 13:10:00,179.11,179.25,179.02,179.11,143614.0,178.4777,178.6172,178.388,178.4777,143614.0
2024-11-13 13:15:00,179.12,179.2,179.09,179.17,51610.0,178.4876,178.5673,178.4577,178.5374,51610.0
2024-11-13 13:20:00,179.17,179.29,179.11,179.27,81172.0,178.5374,178.657,178.4777,178.6371,81172.0
2024-11-13 13:25:00,179.27,179.38,179.24,179.38,64071.0,178.6371,178.7467,178.6072,178.7467,64071.0
2024-11-13 13:30:00,179.37,179.52,179.32,179.47,86425.0,178.7367,178.8862,178.6869,178.8364,86425.0
2024-11-13 13:35:00,179.47,179.52,179.32,179.35,82608.0,178.8364,178.8862,178.6869,178.7168,82608.0
2024-11-13 13:40:00,179.35,179.42,179.23,179.42,76151.0,178.7168,178.7866,178.5972,178.7866,76151.0
2024-11-13 13:45:00,179.42,179.73,179.39,179.66,82477.0,178.7866,179.0955,178.7567,179.0257,82477.0
2024-11-13 13:50:00,179.67,179.86,179.63,179.86,75327.0,179.0357,179.225,178.9958,179.225,75327.0
2024-11-13 13:55:00,179.87,179.98,179.85,179.88,66901.0,179.235,179.3446,179.215,179.2449,66901.0
2024-11-13 14:00:00,179.88,179.92,179.53,179.59,98225.0,179.2449,179.2848,178.8962,178.956,98225.0
2024-11-13 14:05:00,179.58,179.65,179.5,179.54,56430.0,178.946,179.0158,178.8663,178.9061,56430.0
2024-11-13 14:10:00,179.54,179.79,179.51,179.73,56465.0,178.9061,179.1553,178.8762,179.0955,56465.0
2024-11-13 14:15:00,179.72,179.78,179.55,179.58,52032.0,179.0855,179.1453,178.9161,178.946,52032.0
2024-11-13 14:20:00,179.58,179.76,179.51,179.69,40136.0,178.946,179.1254,178.8762,179.0556,40136.0
2024-11-13 14:25:00,179.67,179.7,179.58,179.64,39790.0,179.0357,179.0656,178.946,179.0058,39790.0
2024-11-13 14:30:00,179.63,179.67,179.49,179.6,85264.0,178.9958,179.0357,178.8563,178.9659,85264.0
2024-11-13 14:35:00,179.6,179.63,179.43,179.44,66990.0,178.9659,178.9958,178.7965,178.8065,66990.0
2024-11-13 14:40:00,179.42,179.42,179.17,179.21,89292.0,178.7866,178.7866,178.5374,178.5773,89292.0
2024-11-13 14:45:00,179.2,179.29,179.17,179.2,62974.0,178.5673,178.657,178.5374,178.5673,62974.0
2024-11-13 14:50:00,179.21,179.42,179.2,179.26,74341.0,178.5773,178.7866,178.5673,178.6271,74341.0
2024-11-13 14:55:00,179.26,179.28,179.15,179.18,51080.0,178.6271,178.6471,178.5175,178.5474,51080.0
2024-11-13 15:00:00,179.18,179.19,178.97,179.1,109937.0,178.5474,178.5574,178.3382,178.4677,109937.0
2024-11-13 15:05:00,179.09,179.16,179.01,179.11,65772.0,178.4577,178.5275,178.378,178.4777,65772.0
2024-11-13 15:10:00,179.12,179.21,179.05,179.19,84338.0,178.4876,178.5773,178.4179,178.5574,84338.0
2024-11-13 15:15:00,179.19,179.3,179.17,179.29,65080.0,178.5574,178.667,178.5374,178.657,65080.0
2024-11-13 15:20:00,179.29,179.37,179.27,179.3,69938.0,178.657,178.7367,178.6371,178.667,69938.0
2024-11-13 15:25:00,179.31,179.33,178.98,179.24,147000.0,178.677,178.6969,178.3481,178.6072,147000.0
2024-11-13 15:30:00,179.24,179.29,178.96,179.28,142709.0,178.6072,178.657,178.3282,178.6471,142709.0
2024-11-13 15:35:00,179.29,179.4,179.26,179.27,66697.0,178.657,178.7666,178.6271,178.6371,66697.0
2024-11-13 15:40:00,179.27,179.39,179.02,179.04,113140.0,178.6371,178.7567,178.388,178.4079,113140.0
2024-11-13 15:45:00,179.05,179.15,179.01,179.1,120769.0,178.4179,178.5175,178.378,178.4677,120769.0
2024-11-13 15:50:00,179.09,179.09,178.54,178.56,341796.0,178.4577,178.4577,177.9097,177.9296,341796.0
2024-11-13 15:55:00,178.58,179.03,178.58,178.95,747892.0,177.9495,178.3979,177.9495,178.3182,747892.0
2024-11-14 09:30:00,178.28,178.82,177.35,177.45,775168.0,177.6506,178.1887,176.7239,176.8235,775168.0
2024-11-14 09:35:00,177.46,178.22,177.45,177.81,457487.0,176.8335,177.5908,176.8235,177.1823,457487.0
2024-11-14 09:40:00,177.81,177.82,176.88,176.89,380425.0,177.1823,177.1922,176.2555,176.2655,380425.0
2024-11-14 09:45:00,176.89,177.15,176.58,176.88,335096.0,176.2655,176.5246,175.9566,176.2555,335096.0
2024-11-14 09:50:00,176.88,177.12,176.73,176.73,277853.0,176.2555,176.4947,176.1061,176.1061,277853.0
2024-11-14 09:55:00,176.72,176.89,176.23,176.43,310616.0,176.0961,176.2655,175.6078,175.8071,310616.0
2024-11-14 10:00:00,176.42,176.56,176.22,176.4,264620.0,175.7972,175.9367,175.5979,175.7772,264620.0
2024-11-14 10:05:00,176.41,176.82,176.34,176.82,147042.0,175.7872,176.1957,175.7174,176.1957,147042.0
2024-11-14 10:10:00,176.83,177.05,176.78,177.03,183656.0,176.2057,176.4249,176.1559,176.405,183656.0
2024-11-14 10:15:00,177.03,177.04,176.38,176.38,236300.0,176.405,176.415,175.7573,175.7573,236300.0
2024-11-14 10:20:00,176.4,176.65,176.35,176.36,166841.0,175.7772,176.0263,175.7274,175.7374,166841.0
2024-11-14 10:25:00,176.35,176.52,176.31,176.47,225748.0,175.7274,175.8968,175.6875,175.847,225748.0
2024-11-14 10:30:00,176.45,176.66,176.34,176.43,149988.0,175.8271,176.0363,175.7174,175.8071,149988.0
2024-11-14 10:35:00,176.43,176.55,176.35,176.44,135126.0,175.8071,175.9267,175.7274,175.8171,135126.0
2024-11-14 10:40:00,176.42,176.49,176.25,176.41,107040.0,175.7972,175.8669,175.6278,175.7872,107040.0
2024-11-14 10:45:00,176.42,176.53,176.26,176.5,135901.0,175.7972,175.9068,175.6377,175.8769,135901.0
2024-11-14 10:50:00,176.5,176.53,176.33,176.34,175043.0,175.8769,175.9068,175.7075,175.7174,175043.0
2024-11-14 10:55:00,176.35,176.4,175.72,175.87,271566.0,175.7274,175.7772,175.0996,175.2491,271566.0
2024-11-14 11:00:00,175.85,175.89,175.48,175.53,266985.0,175.2292,175.269,174.8605,174.9103,266985.0
2024-11-14 11:05:00,175.53,175.8,175.42,175.72,188973.0,174.9103,175.1793,174.8007,175.0996,188973.0
2024-11-14 11:10:00,175.72,175.79,175.58,175.58,146470.0,175.0996,175.1694,174.9601,174.9601,146470.0
2024-11-14 11:15:00,175.59,175.65,175.24,175.27,173261.0,174.9701,175.0299,174.6213,174.6512,173261.0
2024-11-14 11:20:00,175.26,175.32,174.92,175.04,297094.0,174.6413,174.701,174.3025,174.422,297094.0
2024-11-14 11:25:00,175.04,175.13,174.95,175.0,198147.0,174.422,174.5117,174.3323,174.3822,198147.0
2024-11-14 11:30:00,175.0,175.07,174.73,174.74,275271.0,174.3822,174.4519,174.1131,174.1231,275271.0
2024-11-14 11:35:00,174.73,174.83,174.52,174.65,261901.0,174.1131,174.2128,173.9039,174.0334,261901.0
2024-11-14 11:40:00,174.66,174.88,174.63,174.83,198498.0,174.0434,174.2626,174.0135,174.2128,198498.0
2024-11-14 11:45:00,174.85,175.22,174.46,174.5,399429.0,174.2327,174.6014,173.8441,173.8839,399429.0
2024-11-14 11:50:00,174.52,174.64,174.4,174.43,179012.0,173.9039,174.0234,173.7843,173.8142,179012.0
2024-11-14 11:55:00,174.42,174.6,174.36,174.59,163621.0,173.8042,173.9836,173.7444,173.9736,163621.0
2024-11-14 12:00:00,174.6,174.6,174.32,174.58,210880.0,173.9836,173.9836,173.7046,173.9637,210880.0
2024-11-14 12:05:00,174.59,174.75,174.53,174.66,151215.0,173.9736,174.1331,173.9138,174.0434,151215.0
2024-11-14 12:10:00,174.66,174.7,174.44,174.51,165370.0,174.0434,174.0832,173.8241,173.8939,165370.0
2024-11-14 12:15:00,174.5,174.63,174.42,174.53,131479.0,173.8839,174.0135,173.8042,173.9138,131479.0
2024-11-14 12:20:00,174.53,174.6,174.5,174.58,111636.0,173.9138,173.9836,173.8839,173.9637,111636.0
2024-11-14 12:25:00,174.59,174.74,174.36,174.7,163921.0,173.9736,174.1231,173.7444,174.0832,163921.0
2024-11-14 12:30:00,174.72,174.74,174.39,174.7,96756.0,174.1032,174.1231,173.7743,174.0832,96756.0
2024-11-14 12:35:00,174.7,174.94,174.69,174.89,103545.0,174.0832,174.3224,174.0733,174.2726,103545.0
2024-11-14 12:40:00,174.9,175.07,174.87,175.06,147222.0,174.2825,174.4519,174.2526,174.442,147222.0
2024-11-14 12:45:00,175.06,175.07,174.39,174.47,148080.0,174.442,174.4519,173.7743,173.854,148080.0
2024-11-14 12:50:00,174.45,174.99,174.44,174.98,161719.0,173.8341,174.3722,173.8241,174.3622,161719.0
2024-11-14 12:55:00,174.97,175.19,174.91,175.13,134504.0,174.3523,174.5715,174.2925,174.5117,134504.0
2024-11-14 13:00:00,175.12,175.23,175.02,175.1,179268.0,174.5017,174.6114,174.4021,174.4818,179268.0
2024-11-14 13:05:00,175.13,175.27,175.09,175.26,67648.0,174.5117,174.6512,174.4719,174.6413,67648.0
2024-11-14 13:10:00,175.26,175.47,175.22,175.45,156696.0,174.6413,174.8505,174.6014,174.8306,156696.0
2024-11-14 13:15:00,175.46,175.51,175.34,175.41,124617.0,174.8405,174.8904,174.721,174.7907,124617.0
2024-11-14 13:20:00,175.4,175.49,175.33,175.43,127237.0,174.7808,174.8704,174.711,174.8107,127237.0
2024-11-14 13:25:00,175.42,175.48,175.36,175.39,97854.0,174.8007,174.8605,174.7409,174.7708,97854.0
2024-11-14 13:30:00,175.4,175.43,175.21,175.26,135957.0,174.7808,174.8107,174.5914,174.6413,135957.0
2024-11-14 13:35:00,175.25,175.27,175.15,175.17,39728.0,174.6313,174.6512,174.5316,174.5516,39728.0
2024-11-14 13:40:00,175.16,175.29,175.16,175.26,65026.0,174.5416,174.6711,174.5416,174.6413,65026.0
2024-11-14 13:45:00,175.25,175.26,175.16,175.18,71518.0,174.6313,174.6413,174.5416,174.5615,71518.0
2024-11-14 13:50:00,175.18,175.27,174.96,174.97,76916.0,174.5615,174.6512,174.3423,174.3523,76916.0
2024-11-14 13:55:00,174.97,174.98,174.77,174.8,61438.0,174.3523,174.3622,174.153,174.1829,61438.0
2024-11-14 14:00:00,174.79,175.19,174.79,175.14,220307.0,174.1729,174.5715,174.1729,174.5217,220307.0
2024-11-14 14:05:00,175.13,175.26,175.07,175.07,159778.0,174.5117,174.6413,174.4519,174.4519,159778.0
2024-11-14 14:10:00,175.08,175.18,175.03,175.09,94898.0,174.4619,174.5615,174.4121,174.4719,94898.0
2024-11-14 14:15:00,175.08,175.21,175.05,175.08,68151.0,174.4619,174.5914,174.432,174.4619,68151.0
2024-11-14 14:20:00,175.09,175.2,175.01,175.16,81689.0,174.4719,174.5815,174.3921,174.5416,81689.0
2024-11-14 14:25:00,175.15,175.34,175.13,175.31,176098.0,174.5316,174.721,174.5117,174.6911,176098.0
2024-11-14 14:30:00,175.3,175.48,175.27,175.36,145696.0,174.6811,174.8605,174.6512,174.7409,145696.0
2024-11-14 14:35:00,175.36,175.42,175.32,175.4,69299.0,174.7409,174.8007,174.701,174.7808,69299.0
2024-11-14 14:40:00,175.4,175.46,175.28,175.34,58345.0,174.7808,174.8405,174.6612,174.721,58345.0
2024-11-14 14:45:00,175.34,175.35,175.2,175.28,93203.0,174.721,174.7309,174.5815,174.6612,93203.0
2024-11-14 14:50:00,175.29,175.62,175.28,175.62,106662.0,174.6711,175.0,174.6612,175.0,106662.0
2024-11-14 14:55:00,175.63,175.63,175.37,175.42,76173.0,175.0099,175.0099,174.7509,174.8007,76173.0
2024-11-14 15:00:00,175.43,175.43,175.12,175.28,118455.0,174.8107,174.8107,174.5017,174.6612,118455.0
2024-11-14 15:05:00,175.31,175.49,175.12,175.34,111922.0,174.6911,174.8704,174.5017,174.721,111922.0
2024-11-14 15:10:00,175.34,175.55,175.24,175.4,98087.0,174.721,174.9302,174.6213,174.7808,98087.0
2024-11-14 15:15:00,175.39,175.6,175.39,175.44,145425.0,174.7708,174.9801,174.7708,174.8206,145425.0
2024-11-14 15:20:00,175.44,175.66,175.32,175.59,141790.0,174.8206,175.0398,174.701,174.9701,141790.0
2024-11-14 15:25:00,175.57,175.99,175.55,175.91,168433.0,174.9502,175.3687,174.9302,175.289,168433.0
2024-11-14 15:30:00,175.91,175.96,175.48,175.54,156074.0,175.289,175.3388,174.8605,174.9203,156074.0
2024-11-14 15:35:00,175.53,175.7,175.47,175.52,125023.0,174.9103,175.0797,174.8505,174.9003,125023.0
2024-11-14 15:40:00,175.52,175.55,175.26,175.34,213614.0,174.9003,174.9302,174.6413,174.721,213614.0
2024-11-14 15:45:00,175.35,175.45,175.22,175.27,133072.0,174.7309,174.8306,174.6014,174.6512,133072.0
2024-11-14 15:50:00,175.29,175.74,175.28,175.5,467931.0,174.6711,175.1196,174.6612,174.8804,467931.0
2024-11-14 15:55:00,175.49,175.82,175.48,175.6,977055.0,174.8704,175.1993,174.8605,174.9801,977055.0
2024-11-15 09:30:00,173.66,174.14,172.92,173.36,1967865.0,173.0469,173.5252,172.3095,172.748,1967865.0
2024-11-15 09:35:00,173.34,173.9,173.17,173.68,290709.0,172.728,173.2861,172.5586,173.0668,290709.0
2024-11-15 09:40:00,173.69,173.89,173.4,173.59,176123.0,173.0768,173.2761,172.7878,172.9771,176123.0
2024-11-15 09:45:00,173.59,173.66,173.16,173.61,198934.0,172.9771,173.0469,172.5487,172.9971,198934.0
2024-11-15 09:50:00,173.61,173.79,173.38,173.55,186301.0,172.9971,173.1764,172.7679,172.9373,186301.0
2024-11-15 09:55:00,173.56,173.92,173.44,173.44,205040.0,172.9473,173.306,172.8277,172.8277,205040.0
2024-11-15 10:00:00,173.46,173.67,173.28,173.46,267633.0,172.8476,173.0569,172.6682,172.8476,267633.0
2024-11-15 10:05:00,173.47,173.72,173.27,173.33,171325.0,172.8576,173.1067,172.6583,172.7181,171325.0
2024-11-15 10:10:00,173.34,173.36,172.96,173.06,197171.0,172.728,172.748,172.3494,172.449,197171.0
2024-11-15 10:15:00,173.07,173.13,172.56,172.8,231753.0,172.459,172.5188,171.9508,172.1899,231753.0
2024-11-15 10:20:00,172.8,172.88,172.54,172.59,185250.0,172.1899,172.2697,171.9309,171.9807,185250.0
2024-11-15 10:25:00,172.6,172.88,172.48,172.77,183337.0,171.9906,172.2697,171.8711,172.16,183337.0
2024-11-15 10:30:00,172.77,172.82,172.38,172.39,154312.0,172.16,172.2099,171.7714,171.7814,154312.0
2024-11-15 10:35:00,172.4,172.49,172.19,172.49,182463.0,171.7914,171.881,171.5821,171.881,182463.0
2024-11-15 10:40:00,172.49,172.54,172.18,172.38,160364.0,171.881,171.9309,171.5721,171.7714,160364.0
2024-11-15 10:45:00,172.36,172.47,171.74,171.75,233648.0,171.7515,171.8611,171.1337,171.1436,233648.0
2024-11-15 10:50:00,171.76,172.3,171.74,171.8,322795.0,171.1536,171.6917,171.1337,171.1935,322795.0
2024-11-15 10:55:00,171.81,171.82,171.49,171.64,206754.0,171.2034,171.2134,170.8846,171.034,206754.0
2024-11-15 11:00:00,171.63,171.75,171.52,171.53,208426.0,171.0241,171.1436,170.9145,170.9244,208426.0
2024-11-15 11:05:00,171.54,171.82,171.45,171.55,176824.0,170.9344,171.2134,170.8447,170.9444,176824.0
2024-11-15 11:10:00,171.53,171.72,171.35,171.37,147542.0,170.9244,171.1138,170.7451,170.765,147542.0
2024-11-15 11:15:00,171.35,171.83,171.33,171.79,178416.0,170.7451,171.2234,170.7251,171.1835,178416.0
2024-11-15 11:20:00,171.8,171.82,171.64,171.66,107356.0,171.1935,171.2134,171.034,171.054,107356.0
2024-11-15 11:25:00,171.66,171.75,171.5,171.75,143202.0,171.054,171.1436,170.8945,171.1436,143202.0
2024-11-15 11:30:00,171.76,172.05,171.72,171.95,161205.0,171.1536,171.4426,171.1138,171.3429,161205.0
2024-11-15 11:35:00,171.94,172.16,171.71,172.06,188759.0,171.333,171.5522,171.1038,171.4526,188759.0
2024-11-15 11:40:00,172.06,172.16,171.9,172.15,139678.0,171.4526,171.5522,171.2931,171.5422,139678.0
2024-11-15 11:45:00,172.16,172.32,172.02,172.24,236207.0,171.5522,171.7116,171.4127,171.6319,236207.0
2024-11-15 11:50:00,172.24,172.32,171.87,172.22,158979.0,171.6319,171.7116,171.2632,171.612,158979.0
2024-11-15 11:55:00,172.23,172.29,171.83,172.02,100962.0,171.622,171.6817,171.2234,171.4127,100962.0
2024-11-15 12:00:00,172.01,172.02,171.69,171.72,85837.0,171.4027,171.4127,171.0839,171.1138,85837.0
2024-11-15 12:05:00,171.73,171.95,171.62,171.91,94272.0,171.1237,171.3429,171.0141,171.3031,94272.0
2024-11-15 12:10:00,171.9,172.11,171.86,172.02,131449.0,171.2931,171.5024,171.2533,171.4127,131449.0
2024-11-15 12:15:00,172.01,172.13,171.93,172.03,204196.0,171.4027,171.5223,171.323,171.4227,204196.0
2024-11-15 12:20:00,172.03,172.2,171.99,172.02,121090.0,171.4227,171.5921,171.3828,171.4127,121090.0
2024-11-15 12:25:00,172.02,172.11,171.95,172.1,106033.0,171.4127,171.5024,171.3429,171.4924,106033.0
2024-11-15 12:30:00,172.09,172.13,171.97,172.1,96616.0,171.4824,171.5223,171.3629,171.4924,96616.0
2024-11-15 12:35:00,172.09,172.17,171.99,172.12,91878.0,171.4824,171.5622,171.3828,171.5123,91878.0
2024-11-15 12:40:00,172.09,172.25,171.99,172.21,111682.0,171.4824,171.6419,171.3828,171.602,111682.0
2024-11-15 12:45:00,172.21,172.26,171.98,171.99,94024.0,171.602,171.6518,171.3728,171.3828,94024.0
2024-11-15 12:50:00,171.98,172.0,171.53,171.65,91488.0,171.3728,171.3928,170.9244,171.044,91488.0
2024-11-15 12:55:00,171.66,171.93,171.6,171.91,101847.0,171.054,171.323,170.9942,171.3031,101847.0
2024-11-15 13:00:00,171.91,172.08,171.84,172.02,91079.0,171.3031,171.4725,171.2333,171.4127,91079.0
2024-11-15 13:05:00,172.01,172.06,171.85,172.0,77696.0,171.4027,171.4526,171.2433,171.3928,77696.0
2024-11-15 13:10:00,172.0,172.0,171.85,171.91,62469.0,171.3928,171.3928,171.2433,171.3031,62469.0
2024-11-15 13:15:00,171.91,172.18,171.89,171.99,248989.0,171.3031,171.5721,171.2832,171.3828,248989.0
2024-11-15 13:20:00,172.0,172.08,171.8,171.85,82642.0,171.3928,171.4725,171.1935,171.2433,82642.0
2024-11-15 13:25:00,171.84,171.98,171.83,171.85,82788.0,171.2333,171.3728,171.2234,171.2433,82788.0
2024-11-15 13:30:00,171.83,171.83,171.65,171.66,89253.0,171.2234,171.2234,171.044,171.054,89253.0
2024-11-15 13:35:00,171.65,171.74,171.63,171.73,59507.0,171.044,171.1337,171.0241,171.1237,59507.0
2024-11-15 13:40:00,171.72,171.74,171.45,171.5,96916.0,171.1138,171.1337,170.8447,170.8945,96916.0
2024-11-15 13:45:00,171.5,171.53,171.22,171.24,91844.0,170.8945,170.9244,170.6155,170.6354,91844.0
2024-11-15 13:50:00,171.25,171.51,171.22,171.47,115064.0,170.6454,170.9045,170.6155,170.8646,115064.0
2024-11-15 13:55:00,171.47,171.52,171.29,171.52,76135.0,170.8646,170.9145,170.6853,170.9145,76135.0
2024-11-15 14:00:00,171.52,171.69,171.5,171.64,100368.0,170.9145,171.0839,170.8945,171.034,100368.0
2024-11-15 14:05:00,171.64,171.92,171.6,171.83,92396.0,171.034,171.313,170.9942,171.2234,92396.0
2024-11-15 14:10:00,171.84,171.9,171.75,171.85,84470.0,171.2333,171.2931,171.1436,171.2433,84470.0
2024-11-15 14:15:00,171.86,171.98,171.76,171.86,74385.0,171.2533,171.3728,171.1536,171.2533,74385.0
2024-11-15 14:20:00,171.85,171.91,171.67,171.71,61795.0,171.2433,171.3031,171.0639,171.1038,61795.0
2024-11-15 14:25:00,171.71,171.78,171.63,171.64,80210.0,171.1038,171.1735,171.0241,171.034,80210.0
2024-11-15 14:30:00,171.64,171.86,171.63,171.74,62646.0,171.034,171.2533,171.0241,171.1337,62646.0
2024-11-15 14:35:00,171.75,171.79,171.67,171.72,47783.0,171.1436,171.1835,171.0639,171.1138,47783.0
2024-11-15 14:40:00,171.72,172.1,171.72,172.07,122397.0,171.1138,171.4924,171.1138,171.4625,122397.0
2024-11-15 14:45:00,172.07,172.29,172.01,172.15,116260.0,171.4625,171.6817,171.4027,171.5422,116260.0
2024-11-15 14:50:00,172.14,172.2,171.92,171.97,112346.0,171.5323,171.5921,171.313,171.3629,112346.0
2024-11-15 14:55:00,171.97,172.06,171.95,171.99,72662.0,171.3629,171.4526,171.3429,171.3828,72662.0
2024-11-15 15:00:00,171.99,172.31,171.98,172.3,109225.0,171.3828,171.7017,171.3728,171.6917,109225.0
2024-11-15 15:05:00,172.3,172.48,172.13,172.14,139523.0,171.6917,171.8711,171.5223,171.5323,139523.0
2024-11-15 15:10:00,172.14,172.24,172.08,172.18,134127.0,171.5323,171.6319,171.4725,171.5721,134127.0
2024-11-15 15:15:00,172.18,172.37,172.16,172.31,134029.0,171.5721,171.7615,171.5522,171.7017,134029.0
2024-11-15 15:20:00,172.32,172.44,172.26,172.31,119817.0,171.7116,171.8312,171.6518,171.7017,119817.0
2024-11-15 15:25:00,172.31,172.49,172.31,172.43,198309.0,171.7017,171.881,171.7017,171.8212,198309.0
2024-11-15 15:30:00,172.44,172.55,172.25,172.31,181956.0,171.8312,171.9408,171.6419,171.7017,181956.0
2024-11-15 15:35:00,172.31,172.4,172.12,172.13,155213.0,171.7017,171.7914,171.5123,171.5223,155213.0
2024-11-15 15:40:00,172.13,172.17,171.76,171.88,201868.0,171.5223,171.5622,171.1536,171.2732,201868.0
2024-11-15 15:45:00,171.87,171.98,171.71,171.82,254815.0,171.2632,171.3728,171.1038,171.2134,254815.0
2024-11-15 15:50:00,171.83,172.48,171.63,172.38,681193.0,171.2234,171.8711,171.0241,171.7714,681193.0
2024-11-15 15:55:00,172.38,172.7,172.29,172.5,1506646.0,171.7714,172.0903,171.6817,171.891,1506646.0
2024-11-18 09:30:00,173.42,173.76,172.9,173.48,638002.0,172.8077,173.1465,172.2896,172.8675,638002.0
2024-11-18 09:35:00,173.5,173.87,173.14,173.72,220617.0,172.8875,173.2562,172.5287,173.1067,220617.0
2024-11-18 09:40:00,173.71,173.74,173.23,173.35,208210.0,173.0967,173.1266,172.6184,172.738,208210.0
2024-11-18 09:45:00,173.33,173.88,173.28,173.88,206292.0,172.7181,173.2661,172.6682,173.2661,206292.0
2024-11-18 09:50:00,173.87,173.87,173.53,173.74,276740.0,173.2562,173.2562,172.9174,173.1266,276740.0
2024-11-18 09:55:00,173.75,173.75,173.23,173.27,89636.0,173.1366,173.1366,172.6184,172.6583,89636.0
2024-11-18 10:00:00,173.26,173.47,173.17,173.4,120858.0,172.6483,172.8576,172.5586,172.7878,120858.0
2024-11-18 10:05:00,173.42,173.44,173.05,173.13,168726.0,172.8077,172.8277,172.4391,172.5188,168726.0
2024-11-18 10:10:00,173.14,173.15,172.91,173.03,160060.0,172.5287,172.5387,172.2996,172.4191,160060.0
2024-11-18 10:15:00,173.04,173.16,172.93,172.95,113957.0,172.4291,172.5487,172.3195,172.3394,113957.0
2024-11-18 10:20:00,172.96,173.13,172.93,173.1,129220.0,172.3494,172.5188,172.3195,172.4889,129220.0
2024-11-18 10:25:00,173.1,173.4,173.03,173.4,121848.0,172.4889,172.7878,172.4191,172.7878,121848.0
2024-11-18 10:30:00,173.38,174.02,173.38,174.01,174703.0,172.7679,173.4056,172.7679,173.3957,174703.0
2024-11-18 10:35:00,174.0,174.2,173.84,173.84,172403.0,173.3857,173.585,173.2263,173.2263,172403.0
2024-11-18 10:40:00,173.85,173.86,173.61,173.84,117910.0,173.2362,173.2462,172.9971,173.2263,117910.0
2024-11-18 10:45:00,173.84,174.12,173.79,173.99,118981.0,173.2263,173.5053,173.1764,173.3757,118981.0
2024-11-18 10:50:00,173.98,174.19,173.98,174.1,85144.0,173.3658,173.575,173.3658,173.4853,85144.0
2024-11-18 10:55:00,174.11,174.15,174.02,174.08,60314.0,173.4953,173.5352,173.4056,173.4654,60314.0
2024-11-18 11:00:00,174.09,174.46,174.06,174.44,208964.0,173.4754,173.8441,173.4455,173.8241,208964.0
2024-11-18 11:05:00,174.43,174.58,174.2,174.48,136867.0,173.8142,173.9637,173.585,173.864,136867.0
2024-11-18 11:10:00,174.46,174.6,174.35,174.47,111679.0,173.8441,173.9836,173.7345,173.854,111679.0
2024-11-18 11:15:00,174.47,174.59,174.41,174.44,85534.0,173.854,173.9736,173.7943,173.8241,85534.0
2024-11-18 11:20:00,174.42,174.44,174.0,174.1,106364.0,173.8042,173.8241,173.3857,173.4853,106364.0
2024-11-18 11:25:00,174.06,174.1,173.95,173.97,70642.0,173.4455,173.4853,173.3359,173.3558,70642.0
2024-11-18 11:30:00,173.96,174.12,173.95,174.09,60570.0,173.3458,173.5053,173.3359,173.4754,60570.0
2024-11-18 11:35:00,174.11,174.47,174.11,174.43,66755.0,173.4953,173.854,173.4953,173.8142,66755.0
2024-11-18 11:40:00,174.43,174.61,174.43,174.59,81469.0,173.8142,173.9935,173.8142,173.9736,81469.0
2024-11-18 11:45:00,174.59,174.6,174.24,174.27,117512.0,173.9736,173.9836,173.6249,173.6547,117512.0
2024-11-18 11:50:00,174.28,174.35,174.19,174.34,62681.0,173.6647,173.7345,173.575,173.7245,62681.0
2024-11-18 11:55:00,174.34,174.4,174.27,174.4,68491.0,173.7245,173.7843,173.6547,173.7843,68491.0
2024-11-18 12:00:00,174.4,174.41,174.26,174.32,51402.0,173.7843,173.7943,173.6448,173.7046,51402.0
2024-11-18 12:05:00,174.32,174.35,174.14,174.14,106590.0,173.7046,173.7345,173.5252,173.5252,106590.0
2024-11-18 12:10:00,174.15,174.29,174.13,174.24,49666.0,173.5352,173.6747,173.5152,173.6249,49666.0
2024-11-18 12:15:00,174.23,174.28,173.97,174.08,61980.0,173.6149,173.6647,173.3558,173.4654,61980.0
2024-11-18 12:20:00,174.08,174.11,174.03,174.05,48749.0,173.4654,173.4953,173.4156,173.4355,48749.0
2024-11-18 12:25:00,174.07,174.15,173.93,174.06,67100.0,173.4555,173.5352,173.3159,173.4455,67100.0
2024-11-18 12:30:00,174.05,174.1,173.94,173.97,35414.0,173.4355,173.4853,173.3259,173.3558,35414.0
2024-11-18 12:35:00,173.96,173.97,173.78,173.79,60284.0,173.3458,173.3558,173.1665,173.1764,60284.0
2024-11-18 12:40:00,173.81,173.81,173.44,173.49,73944.0,173.1964,173.1964,172.8277,172.8775,73944.0
2024-11-18 12:45:00,173.48,173.67,173.42,173.65,61173.0,172.8675,173.0569,172.8077,173.0369,61173.0
2024-11-18 12:50:00,173.65,173.87,173.65,173.79,63395.0,173.0369,173.2562,173.0369,173.1764,63395.0
2024-11-18 12:55:00,173.79,173.97,173.79,173.96,99733.0,173.1764,173.3558,173.1764,173.3458,99733.0
2024-11-18 13:00:00,173.94,174.2,173.92,174.16,66767.0,173.3259,173.585,173.306,173.5451,66767.0
2024-11-18 13:05:00,174.18,174.41,174.15,174.4,93737.0,173.5651,173.7943,173.5352,173.7843,93737.0
2024-11-18 13:10:00,174.39,174.44,174.3,174.33,57674.0,173.7743,173.8241,173.6846,173.7145,57674.0
2024-11-18 13:15:00,174.34,174.35,174.2,174.33,81978.0,173.7245,173.7345,173.585,173.7145,81978.0
2024-11-18 13:20:00,174.37,174.62,174.37,174.59,90067.0,173.7544,174.0035,173.7544,173.9736,90067.0
2024-11-18 13:25:00,174.59,174.69,174.48,174.56,90127.0,173.9736,174.0733,173.864,173.9437,90127.0
2024-11-18 13:30:00,174.57,175.35,174.52,174.62,387919.0,173.9537,174.7309,173.9039,174.0035,387919.0
2024-11-18 13:35:00,174.61,174.73,174.52,174.62,81705.0,173.9935,174.1131,173.9039,174.0035,81705.0
2024-11-18 13:40:00,174.62,174.62,174.28,174.28,100553.0,174.0035,174.0035,173.6647,173.6647,100553.0
2024-11-18 13:45:00,174.3,174.36,174.12,174.33,71336.0,173.6846,173.7444,173.5053,173.7145,71336.0
2024-11-18 13:50:00,174.33,174.66,174.33,174.6,80834.0,173.7145,174.0434,173.7145,173.9836,80834.0
2024-11-18 13:55:00,174.6,174.8,174.59,174.74,61848.0,173.9836,174.1829,173.9736,174.1231,61848.0
2024-11-18 14:00:00,174.76,174.76,174.65,174.75,51959.0,174.143,174.143,174.0334,174.1331,51959.0
2024-11-18 14:05:00,174.75,174.75,174.65,174.7,45994.0,174.1331,174.1331,174.0334,174.0832,45994.0
2024-11-18 14:10:00,174.7,174.81,174.49,174.51,93211.0,174.0832,174.1928,173.874,173.8939,93211.0
2024-11-18 14:15:00,174.52,174.74,174.47,174.7,44661.0,173.9039,174.1231,173.854,174.0832,44661.0
2024-11-18 14:20:00,174.7,174.71,174.53,174.54,60792.0,174.0832,174.0932,173.9138,173.9238,60792.0
2024-11-18 14:25:00,174.55,174.65,174.5,174.65,53746.0,173.9338,174.0334,173.8839,174.0334,53746.0
2024-11-18 14:30:00,174.66,174.66,174.51,174.55,81732.0,174.0434,174.0434,173.8939,173.9338,81732.0
2024-11-18 14:35:00,174.57,174.83,174.55,174.81,67226.0,173.9537,174.2128,173.9338,174.1928,67226.0
2024-11-18 14:40:00,174.82,175.03,174.81,175.0,83977.0,174.2028,174.4121,174.1928,174.3822,83977.0
2024-11-18 14:45:00,175.0,175.1,175.0,175.07,45454.0,174.3822,174.4818,174.3822,174.4519,45454.0
2024-11-18 14:50:00,175.07,175.22,175.06,175.16,52724.0,174.4519,174.6014,174.442,174.5416,52724.0
2024-11-18 14:55:00,175.16,175.24,175.08,175.22,71140.0,174.5416,174.6213,174.4619,174.6014,71140.0
2024-11-18 15:00:00,175.22,175.32,175.15,175.31,55657.0,174.6014,174.701,174.5316,174.6911,55657.0
2024-11-18 15:05:00,175.31,175.36,175.27,175.31,74102.0,174.6911,174.7409,174.6512,174.6911,74102.0
2024-11-18 15:10:00,175.32,175.36,175.14,175.18,78873.0,174.701,174.7409,174.5217,174.5615,78873.0
2024-11-18 15:15:00,175.18,175.3,175.13,175.29,65899.0,174.5615,174.6811,174.5117,174.6711,65899.0
2024-11-18 15:20:00,175.28,175.44,175.27,175.34,116598.0,174.6612,174.8206,174.6512,174.721,116598.0
2024-11-18 15:25:00,175.34,175.38,175.26,175.28,66976.0,174.721,174.7608,174.6413,174.6612,66976.0
2024-11-18 15:30:00,175.28,175.33,175.23,175.25,99567.0,174.6612,174.711,174.6114,174.6313,99567.0
2024-11-18 15:35:00,175.25,175.32,175.2,175.22,83130.0,174.6313,174.701,174.5815,174.6014,83130.0
2024-11-18 15:40:00,175.22,175.26,175.15,175.25,100334.0,174.6014,174.6413,174.5316,174.6313,100334.0
2024-11-18 15:45:00,175.25,175.31,175.21,175.3,133416.0,174.6313,174.6911,174.5914,174.6811,133416.0
2024-11-18 15:50:00,175.3,175.3,175.03,175.13,274785.0,174.6811,174.6811,174.4121,174.5117,274785.0
2024-11-18 15:55:00,175.13,175.43,175.09,175.31,645278.0,174.5117,174.8107,174.4719,174.6911,645278.0
2024-11-19 09:30:00,173.72,175.39,173.56,175.37,800761.0,173.1067,174.7708,172.9473,174.7509,800761.0
2024-11-19 09:35:00,175.4,175.87,175.01,175.37,391771.0,174.7808,175.2491,174.3921,174.7509,391771.0
2024-11-19 09:40:00,175.36,176.66,175.29,176.56,442999.0,174.7409,176.0363,174.6711,175.9367,442999.0
2024-11-19 09:45:00,176.55,177.1,176.32,176.93,390458.0,175.9267,176.4748,175.6975,176.3054,390458.0
2024-11-19 09:50:00,176.94,176.96,175.97,176.02,289950.0,176.3153,176.3353,175.3487,175.3986,289950.0
2024-11-19 09:55:00,176.02,176.14,175.81,175.96,197559.0,175.3986,175.5181,175.1893,175.3388,197559.0
2024-11-19 10:00:00,175.96,176.09,175.72,176.03,156581.0,175.3388,175.4683,175.0996,175.4085,156581.0
2024-11-19 10:05:00,176.05,176.08,175.17,175.24,317479.0,175.4285,175.4584,174.5516,174.6213,317479.0
2024-11-19 10:10:00,175.24,175.34,175.12,175.24,184432.0,174.6213,174.721,174.5017,174.6213,184432.0
2024-11-19 10:15:00,175.22,175.23,174.91,174.92,170262.0,174.6014,174.6114,174.2925,174.3025,170262.0
2024-11-19 10:20:00,174.9,175.0,174.65,174.87,137548.0,174.2825,174.3822,174.0334,174.2526,137548.0
2024-11-19 10:25:00,174.91,175.1,174.78,175.08,122838.0,174.2925,174.4818,174.1629,174.4619,122838.0
2024-11-19 10:30:00,175.05,175.35,174.86,175.31,218016.0,174.432,174.7309,174.2427,174.6911,218016.0
2024-11-19 10:35:00,175.31,175.45,175.19,175.45,232396.0,174.6911,174.8306,174.5715,174.8306,232396.0
2024-11-19 10:40:00,175.44,175.58,175.2,175.55,178716.0,174.8206,174.9601,174.5815,174.9302,178716.0
2024-11-19 10:45:00,175.55,175.91,175.53,175.87,208808.0,174.9302,175.289,174.9103,175.2491,208808.0
2024-11-19 10:50:00,175.87,176.1,175.66,176.02,239706.0,175.2491,175.4783,175.0398,175.3986,239706.0
2024-11-19 10:55:00,176.02,176.07,175.73,175.93,192317.0,175.3986,175.4484,175.1096,175.3089,192317.0
2024-11-19 11:00:00,175.92,176.3,175.9,176.26,153181.0,175.2989,175.6776,175.279,175.6377,153181.0
2024-11-19 11:05:00,176.25,176.48,176.24,176.45,139065.0,175.6278,175.8569,175.6178,175.8271,139065.0
2024-11-19 11:10:00,176.45,176.6,176.16,176.51,211807.0,175.8271,175.9765,175.5381,175.8868,211807.0
2024-11-19 11:15:00,176.49,176.72,176.48,176.65,119461.0,175.8669,176.0961,175.8569,176.0263,119461.0
2024-11-19 11:20:00,176.64,176.66,176.49,176.64,84685.0,176.0164,176.0363,175.8669,176.0164,84685.0
2024-11-19 11:25:00,176.63,176.93,176.6,176.93,109888.0,176.0064,176.3054,175.9765,176.3054,109888.0
2024-11-19 11:30:00,176.93,177.07,176.9,177.02,182385.0,176.3054,176.4449,176.2755,176.395,182385.0
2024-11-19 11:35:00,177.02,177.15,176.94,177.15,184613.0,176.395,176.5246,176.3153,176.5246,184613.0
2024-11-19 11:40:00,177.16,177.16,176.94,176.96,111726.0,176.5345,176.5345,176.3153,176.3353,111726.0
2024-11-19 11:45:00,176.95,176.95,176.8,176.84,111937.0,176.3253,176.3253,176.1758,176.2157,111937.0
2024-11-19 11:50:00,176.84,177.07,176.81,176.97,185919.0,176.2157,176.4449,176.1858,176.3452,185919.0
2024-11-19 11:55:00,176.98,177.08,176.83,176.88,86114.0,176.3552,176.4548,176.2057,176.2555,86114.0
2024-11-19 12:00:00,176.88,176.96,176.64,176.68,164159.0,176.2555,176.3353,176.0164,176.0562,164159.0
2024-11-19 12:05:00,176.69,176.76,176.51,176.56,158499.0,176.0662,176.136,175.8868,175.9367,158499.0
2024-11-19 12:10:00,176.55,176.56,176.37,176.54,66721.0,175.9267,175.9367,175.7473,175.9167,66721.0
2024-11-19 12:15:00,176.53,176.66,176.49,176.61,52594.0,175.9068,176.0363,175.8669,175.9865,52594.0
2024-11-19 12:20:00,176.61,176.68,176.45,176.6,97056.0,175.9865,176.0562,175.8271,175.9765,97056.0
2024-11-19 12:25:00,176.6,177.0,176.6,177.0,103060.0,175.9765,176.3751,175.9765,176.3751,103060.0
2024-11-19 12:30:00,177.0,177.13,176.94,177.12,105452.0,176.3751,176.5047,176.3153,176.4947,105452.0
2024-11-19 12:35:00,177.12,177.13,176.98,177.05,57683.0,176.4947,176.5047,176.3552,176.4249,57683.0
2024-11-19 12:40:00,177.06,177.11,176.97,177.03,97260.0,176.4349,176.4847,176.3452,176.405,97260.0
2024-11-19 12:45:00,177.03,177.17,176.92,177.07,104419.0,176.405,176.5445,176.2954,176.4449,104419.0
2024-11-19 12:50:00,177.09,177.2,177.08,177.09,62955.0,176.4648,176.5744,176.4548,176.4648,62955.0
2024-11-19 12:55:00,177.1,177.22,177.09,177.15,73317.0,176.4748,176.5943,176.4648,176.5246,73317.0
2024-11-19 13:00:00,177.16,177.36,177.04,177.34,97223.0,176.5345,176.7338,176.415,176.7139,97223.0
2024-11-19 13:05:00,177.34,177.57,177.28,177.55,95364.0,176.7139,176.9431,176.6541,176.9232,95364.0
2024-11-19 13:10:00,177.55,177.6,177.39,177.49,85867.0,176.9232,176.973,176.7637,176.8634,85867.0
2024-11-19 13:15:00,177.49,177.52,177.44,177.52,36666.0,176.8634,176.8933,176.8136,176.8933,36666.0
2024-11-19 13:20:00,177.52,177.53,177.4,177.44,55557.0,176.8933,176.9032,176.7737,176.8136,55557.0
2024-11-19 13:25:00,177.45,177.67,177.44,177.64,80172.0,176.8235,177.0427,176.8136,177.0129,80172.0
2024-11-19 13:30:00,177.65,177.76,177.62,177.7,73378.0,177.0228,177.1324,176.9929,177.0726,73378.0
2024-11-19 13:35:00,177.71,177.87,177.7,177.86,82980.0,177.0826,177.242,177.0726,177.2321,82980.0
2024-11-19 13:40:00,177.86,178.02,177.83,177.96,123525.0,177.2321,177.3915,177.2022,177.3317,123525.0
2024-11-19 13:45:00,177.95,178.22,177.95,178.13,280970.0,177.3218,177.5908,177.3218,177.5011,280970.0
2024-11-19 13:50:00,178.14,178.38,178.11,178.24,118354.0,177.5111,177.7502,177.4812,177.6107,118354.0
2024-11-19 13:55:00,178.23,178.25,177.97,178.02,82496.0,177.6008,177.6207,177.3417,177.3915,82496.0
2024-11-19 14:00:00,178.02,178.28,177.99,178.27,79895.0,177.3915,177.6506,177.3616,177.6406,79895.0
2024-11-19 14:05:00,178.28,178.39,178.25,178.39,90307.0,177.6506,177.7602,177.6207,177.7602,90307.0
2024-11-19 14:10:00,178.39,178.4,178.26,178.32,67750.0,177.7602,177.7702,177.6307,177.6905,67750.0
2024-11-19 14:15:00,178.31,178.34,178.06,178.09,64617.0,177.6805,177.7104,177.4314,177.4613,64617.0
2024-11-19 14:20:00,178.11,178.17,178.05,178.08,43933.0,177.4812,177.541,177.4214,177.4513,43933.0
2024-11-19 14:25:00,178.07,178.07,177.77,177.81,59007.0,177.4413,177.4413,177.1424,177.1823,59007.0
2024-11-19 14:30:00,177.81,177.92,177.65,177.7,80191.0,177.1823,177.2919,177.0228,177.0726,80191.0
2024-11-19 14:35:00,177.71,177.71,177.46,177.59,120611.0,177.0826,177.0826,176.8335,176.963,120611.0
2024-11-19 14:40:00,177.59,177.72,177.54,177.72,93102.0,176.963,177.0926,176.9132,177.0926,93102.0
2024-11-19 14:45:00,177.71,177.71,177.51,177.56,48671.0,177.0826,177.0826,176.8833,176.9331,48671.0
2024-11-19 14:50:00,177.56,177.86,177.56,177.85,47893.0,176.9331,177.2321,176.9331,177.2221,47893.0
2024-11-19 14:55:00,177.85,177.93,177.79,177.88,91353.0,177.2221,177.3018,177.1623,177.252,91353.0
2024-11-19 15:00:00,177.88,177.95,177.57,177.64,66036.0,177.252,177.3218,176.9431,177.0129,66036.0
2024-11-19 15:05:00,177.64,177.99,177.64,177.99,126321.0,177.0129,177.3616,177.0129,177.3616,126321.0
2024-11-19 15:10:00,177.99,178.2,177.95,178.13,153888.0,177.3616,177.5709,177.3218,177.5011,153888.0
2024-11-19 15:15:00,178.14,178.18,178.02,178.15,80422.0,177.5111,177.5509,177.3915,177.5211,80422.0
2024-11-19 15:20:00,178.16,178.21,178.06,178.11,106519.0,177.531,177.5808,177.4314,177.4812,106519.0
2024-11-19 15:25:00,178.11,178.24,178.1,178.15,79386.0,177.4812,177.6107,177.4712,177.5211,79386.0
2024-11-19 15:30:00,178.14,178.28,178.11,178.27,117134.0,177.5111,177.6506,177.4812,177.6406,117134.0
2024-11-19 15:35:00,178.25,178.41,178.2,178.29,136699.0,177.6207,177.7801,177.5709,177.6606,136699.0
2024-11-19 15:40:00,178.3,178.6,178.23,178.59,242607.0,177.6705,177.9695,177.6008,177.9595,242607.0
2024-11-19 15:45:00,178.59,178.87,178.56,178.76,429706.0,177.9595,178.2385,177.9296,178.1289,429706.0
2024-11-19 15:50:00,178.75,178.86,178.16,178.2,364088.0,178.1189,178.2285,177.531,177.5709,364088.0
2024-11-19 15:55:00,178.2,178.41,178.07,178.13,765814.0,177.5709,177.7801,177.4413,177.5011,765814.0
2024-11-20 09:30:00,177.3,177.68,176.75,177.06,482590.0,176.6741,177.0527,176.126,176.4349,482590.0
2024-11-20 09:35:00,177.09,177.39,176.67,176.71,120911.0,176.4648,176.7637,176.0463,176.0861,120911.0
2024-11-20 09:40:00,176.71,176.76,176.26,176.62,160024.0,176.0861,176.136,175.6377,175.9965,160024.0
2024-11-20 09:45:00,176.62,176.62,176.03,176.24,165343.0,175.9965,175.9965,175.4085,175.6178,165343.0
2024-11-20 09:50:00,176.22,176.25,175.71,175.72,175331.0,175.5979,175.6278,175.0897,175.0996,175331.0
2024-11-20 09:55:00,175.71,175.85,175.18,175.23,298087.0,175.0897,175.2292,174.5615,174.6114,298087.0
2024-11-20 10:00:00,175.22,175.58,175.16,175.42,245471.0,174.6014,174.9601,174.5416,174.8007,245471.0
2024-11-20 10:05:00,175.43,175.5,174.48,174.53,295707.0,174.8107,174.8804,173.864,173.9138,295707.0
2024-11-20 10:10:00,174.52,174.59,174.24,174.42,232446.0,173.9039,173.9736,173.6249,173.8042,232446.0
2024-11-20 10:15:00,174.44,174.45,173.96,174.19,262597.0,173.8241,173.8341,173.3458,173.575,262597.0
2024-11-20 10:20:00,174.19,174.27,173.78,174.06,210602.0,173.575,173.6547,173.1665,173.4455,210602.0
2024-11-20 10:25:00,174.07,174.41,174.01,174.05,173207.0,173.4555,173.7943,173.3957,173.4355,173207.0
2024-11-20 10:30:00,174.04,174.48,173.95,174.28,193417.0,173.4256,173.864,173.3359,173.6647,193417.0
2024-11-20 10:35:00,174.28,174.52,174.14,174.49,145180.0,173.6647,173.9039,173.5252,173.874,145180.0
2024-11-20 10:40:00,174.49,174.52,174.25,174.42,161377.0,173.874,173.9039,173.6348,173.8042,161377.0
2024-11-20 10:45:00,174.44,174.88,174.43,174.81,152371.0,173.8241,174.2626,173.8142,174.1928,152371.0
2024-11-20 10:50:00,174.81,174.97,174.68,174.89,112286.0,174.1928,174.3523,174.0633,174.2726,112286.0
2024-11-20 10:55:00,174.89,175.0,174.8,174.98,94446.0,174.2726,174.3822,174.1829,174.3622,94446.0
2024-11-20 11:00:00,174.97,175.25,174.88,174.9,137064.0,174.3523,174.6313,174.2626,174.2825,137064.0
2024-11-20 11:05:00,174.92,175.06,174.84,174.84,68981.0,174.3025,174.442,174.2227,174.2227,68981.0
2024-11-20 11:10:00,174.85,174.89,174.59,174.75,101220.0,174.2327,174.2726,173.9736,174.1331,101220.0
2024-11-20 11:15:00,174.76,174.89,174.7,174.8,51800.0,174.143,174.2726,174.0832,174.1829,51800.0
2024-11-20 11:20:00,174.82,174.97,174.73,174.74,48679.0,174.2028,174.3523,174.1131,174.1231,48679.0
2024-11-20 11:25:00,174.75,174.75,174.45,174.5,58325.0,174.1331,174.1331,173.8341,173.8839,58325.0
2024-11-20 11:30:00,174.49,174.7,174.46,174.69,51070.0,173.874,174.0832,173.8441,174.0733,51070.0
2024-11-20 11:35:00,174.68,174.84,174.33,174.78,67850.0,174.0633,174.2227,173.7145,174.1629,67850.0
2024-11-20 11:40:00,174.76,175.05,174.75,174.99,60616.0,174.143,174.432,174.1331,174.3722,60616.0
2024-11-20 11:45:00,174.99,175.39,174.95,175.33,103363.0,174.3722,174.7708,174.3323,174.711,103363.0
2024-11-20 11:50:00,175.34,175.42,175.27,175.39,96097.0,174.721,174.8007,174.6512,174.7708,96097.0
2024-11-20 11:55:00,175.39,175.59,175.33,175.43,111434.0,174.7708,174.9701,174.711,174.8107,111434.0
2024-11-20 12:00:00,175.42,175.62,175.32,175.36,62210.0,174.8007,175.0,174.701,174.7409,62210.0
2024-11-20 12:05:00,175.37,175.37,175.15,175.19,42594.0,174.7509,174.7509,174.5316,174.5715,42594.0
2024-11-20 12:10:00,175.19,175.24,174.95,175.0,54154.0,174.5715,174.6213,174.3323,174.3822,54154.0
2024-11-20 12:15:00,175.01,175.07,174.9,174.94,54440.0,174.3921,174.4519,174.2825,174.3224,54440.0
2024-11-20 12:20:00,174.92,174.95,174.6,174.65,51202.0,174.3025,174.3323,173.9836,174.0334,51202.0
2024-11-20 12:25:00,174.64,174.98,174.64,174.95,39937.0,174.0234,174.3622,174.0234,174.3323,39937.0
2024-11-20 12:30:00,174.95,175.12,174.85,175.08,38046.0,174.3323,174.5017,174.2327,174.4619,38046.0
2024-11-20 12:35:00,175.07,175.21,175.06,175.17,36612.0,174.4519,174.5914,174.442,174.5516,36612.0
2024-11-20 12:40:00,175.17,175.24,174.96,174.96,49432.0,174.5516,174.6213,174.3423,174.3423,49432.0
2024-11-20 12:45:00,174.97,175.27,174.9,175.27,30144.0,174.3523,174.6512,174.2825,174.6512,30144.0
2024-11-20 12:50:00,175.24,175.33,174.93,174.93,32616.0,174.6213,174.711,174.3124,174.3124,32616.0
2024-11-20 12:55:00,174.93,174.99,174.64,174.76,70572.0,174.3124,174.3722,174.0234,174.143,70572.0
2024-11-20 13:00:00,174.78,174.86,174.7,174.83,61001.0,174.1629,174.2427,174.0832,174.2128,61001.0
2024-11-20 13:05:00,174.82,174.92,174.75,174.81,44948.0,174.2028,174.3025,174.1331,174.1928,44948.0
2024-11-20 13:10:00,174.81,175.0,174.78,174.85,26548.0,174.1928,174.3822,174.1629,174.2327,26548.0
2024-11-20 13:15:00,174.86,175.01,174.78,174.78,41371.0,174.2427,174.3921,174.1629,174.1629,41371.0
2024-11-20 13:20:00,174.81,175.09,174.75,175.08,81934.0,174.1928,174.4719,174.1331,174.4619,81934.0
2024-11-20 13:25:00,175.09,175.19,175.06,175.16,45874.0,174.4719,174.5715,174.442,174.5416,45874.0
2024-11-20 13:30:00,175.14,175.15,174.91,174.94,31089.0,174.5217,174.5316,174.2925,174.3224,31089.0
2024-11-20 13:35:00,174.96,174.98,174.78,174.78,27072.0,174.3423,174.3622,174.1629,174.1629,27072.0
2024-11-20 13:40:00,174.77,174.8,174.56,174.58,48884.0,174.153,174.1829,173.9437,173.9637,48884.0
2024-11-20 13:45:00,174.56,174.87,174.49,174.79,80245.0,173.9437,174.2526,173.874,174.1729,80245.0
2024-11-20 13:50:00,174.79,174.87,174.61,174.72,56154.0,174.1729,174.2526,173.9935,174.1032,56154.0
2024-11-20 13:55:00,174.72,174.86,174.69,174.79,37743.0,174.1032,174.2427,174.0733,174.1729,37743.0
2024-11-20 14:00:00,174.76,175.02,174.68,175.0,59367.0,174.143,174.4021,174.0633,174.3822,59367.0
2024-11-20 14:05:00,175.0,175.07,174.72,174.75,37896.0,174.3822,174.4519,174.1032,174.1331,37896.0
2024-11-20 14:10:00,174.76,174.91,174.72,174.91,57245.0,174.143,174.2925,174.1032,174.2925,57245.0
2024-11-20 14:15:00,174.89,174.92,174.63,174.67,29998.0,174.2726,174.3025,174.0135,174.0533,29998.0
2024-11-20 14:20:00,174.65,174.7,174.55,174.59,61361.0,174.0334,174.0832,173.9338,173.9736,61361.0
2024-11-20 14:25:00,174.58,174.78,174.58,174.72,38008.0,173.9637,174.1629,173.9637,174.1032,38008.0
2024-11-20 14:30:00,174.73,174.75,174.54,174.68,42383.0,174.1131,174.1331,173.9238,174.0633,42383.0
2024-11-20 14:35:00,174.68,174.77,174.65,174.69,41219.0,174.0633,174.153,174.0334,174.0733,41219.0
2024-11-20 14:40:00,174.7,174.93,174.68,174.9,41116.0,174.0832,174.3124,174.0633,174.2825,41116.0
2024-11-20 14:45:00,174.9,174.99,174.83,174.84,36253.0,174.2825,174.3722,174.2128,174.2227,36253.0
2024-11-20 14:50:00,174.86,174.93,174.57,174.63,60350.0,174.2427,174.3124,173.9537,174.0135,60350.0
2024-11-20 14:55:00,174.63,174.67,174.52,174.67,46803.0,174.0135,174.0533,173.9039,174.0533,46803.0
2024-11-20 15:00:00,174.66,174.76,174.62,174.71,68924.0,174.0434,174.143,174.0035,174.0932,68924.0
2024-11-20 15:05:00,174.7,174.71,174.45,174.66,85759.0,174.0832,174.0932,173.8341,174.0434,85759.0
2024-11-20 15:10:00,174.66,174.76,174.62,174.73,58987.0,174.0434,174.143,174.0035,174.1131,58987.0
2024-11-20 15:15:00,174.74,174.93,174.72,174.84,53559.0,174.1231,174.3124,174.1032,174.2227,53559.0
2024-11-20 15:20:00,174.83,174.99,174.82,174.99,53949.0,174.2128,174.3722,174.2028,174.3722,53949.0
2024-11-20 15:25:00,174.99,175.2,174.99,175.19,68849.0,174.3722,174.5815,174.3722,174.5715,68849.0
2024-11-20 15:30:00,175.17,175.7,175.17,175.66,178398.0,174.5516,175.0797,174.5516,175.0398,178398.0
2024-11-20 15:35:00,175.68,175.86,175.51,175.58,137919.0,175.0598,175.2391,174.8904,174.9601,137919.0
2024-11-20 15:40:00,175.59,175.71,175.39,175.59,106086.0,174.9701,175.0897,174.7708,174.9701,106086.0
2024-11-20 15:45:00,175.6,175.79,175.5,175.7,139282.0,174.9801,175.1694,174.8804,175.0797,139282.0
2024-11-20 15:50:00,175.71,176.0,175.61,175.89,388144.0,175.0897,175.3786,174.99,175.269,388144.0
2024-11-20 15:55:00,175.89,176.01,175.83,175.97,792124.0,175.269,175.3886,175.2092,175.3487,792124.0
2024-11-21 09:30:00,173.9,174.13,170.11,170.32,1975130.0,173.2861,173.5152,169.5094,169.7187,1975130.0
2024-11-21 09:35:00,170.29,170.73,168.51,169.13,1208567.0,169.6888,170.1272,167.9151,168.5329,1208567.0
2024-11-21 09:40:00,169.14,169.49,167.54,167.96,1579840.0,168.5429,168.8916,166.9485,167.367,1579840.0
2024-11-21 09:45:00,167.93,168.12,166.85,167.22,1183103.0,167.3371,167.5265,166.2609,166.6296,1183103.0
2024-11-21 09:50:00,167.21,168.9,167.12,168.34,1136519.0,166.6197,168.3037,166.53,167.7457,1136519.0
2024-11-21 09:55:00,168.34,168.37,167.34,167.42,933927.0,167.7457,167.7756,166.7492,166.8289,933927.0
2024-11-21 10:00:00,167.41,167.51,166.54,166.62,737293.0,166.819,166.9186,165.952,166.0318,737293.0
2024-11-21 10:05:00,166.62,166.84,166.39,166.47,644070.0,166.0318,166.251,165.8026,165.8823,644070.0
2024-11-21 10:10:00,166.47,166.63,166.01,166.63,681430.0,165.8823,166.0417,165.4239,166.0417,681430.0
2024-11-21 10:15:00,166.63,167.25,166.61,166.98,729896.0,166.0417,166.6595,166.0218,166.3905,729896.0
2024-11-21 10:20:00,166.99,167.24,166.32,166.45,494522.0,166.4005,166.6496,165.7328,165.8624,494522.0
2024-11-21 10:25:00,166.47,166.59,165.72,165.74,621031.0,165.8823,166.0019,165.1349,165.1549,621031.0
2024-11-21 10:30:00,165.74,165.99,165.55,165.83,469485.0,165.1549,165.404,164.9655,165.2445,469485.0
2024-11-21 10:35:00,165.83,165.83,165.11,165.15,640856.0,165.2445,165.2445,164.5271,164.5669,640856.0
2024-11-21 10:40:00,165.16,165.26,164.33,164.38,962962.0,164.5769,164.6766,163.7498,163.7997,962962.0
2024-11-21 10:45:00,164.39,164.56,163.7,164.48,1508740.0,163.8096,163.979,163.1221,163.8993,1508740.0
2024-11-21 10:50:00,164.48,164.66,164.07,164.55,795719.0,163.8993,164.0787,163.4908,163.9691,795719.0
2024-11-21 10:55:00,164.55,165.41,164.5,165.29,934965.0,163.9691,164.826,163.9192,164.7065,934965.0
2024-11-21 11:00:00,165.3,165.49,164.25,164.53,804592.0,164.7164,164.9057,163.6701,163.9491,804592.0
2024-11-21 11:05:00,164.53,164.72,164.27,164.66,492542.0,163.9491,164.1385,163.6901,164.0787,492542.0
2024-11-21 11:10:00,164.67,165.18,164.57,165.14,458132.0,164.0886,164.5968,163.989,164.557,458132.0
2024-11-21 11:15:00,165.13,165.23,164.74,164.77,442632.0,164.547,164.6467,164.1584,164.1883,442632.0
2024-11-21 11:20:00,164.78,165.1,164.66,164.96,517399.0,164.1983,164.5171,164.0787,164.3776,517399.0
2024-11-21 11:25:00,164.96,165.11,164.37,165.11,508676.0,164.3776,164.5271,163.7897,164.5271,508676.0
2024-11-21 11:30:00,165.11,165.46,165.08,165.31,496911.0,164.5271,164.8759,164.4972,164.7264,496911.0
2024-11-21 11:35:00,165.3,165.33,164.49,164.57,447138.0,164.7164,164.7463,163.9093,163.989,447138.0
2024-11-21 11:40:00,164.56,164.67,164.25,164.48,311859.0,163.979,164.0886,163.6701,163.8993,311859.0
2024-11-21 11:45:00,164.49,164.65,164.18,164.32,333774.0,163.9093,164.0687,163.6004,163.7399,333774.0
2024-11-21 11:50:00,164.32,164.47,164.0,164.05,409180.0,163.7399,163.8893,163.421,163.4708,409180.0
2024-11-21 11:55:00,164.04,164.71,163.95,164.64,385470.0,163.4609,164.1285,163.3712,164.0587,385470.0
2024-11-21 12:00:00,164.64,165.17,164.63,164.71,492017.0,164.0587,164.5869,164.0488,164.1285,492017.0
2024-11-21 12:05:00,164.69,165.08,164.62,164.97,251195.0,164.1086,164.4972,164.0388,164.3876,251195.0
2024-11-21 12:10:00,164.98,165.08,164.74,165.04,222269.0,164.3975,164.4972,164.1584,164.4573,222269.0
2024-11-21 12:15:00,165.04,165.62,165.0,165.62,602889.0,164.4573,165.0353,164.4175,165.0353,602889.0
2024-11-21 12:20:00,165.62,165.91,165.29,165.62,714602.0,165.0353,165.3243,164.7065,165.0353,714602.0
2024-11-21 12:25:00,165.61,165.82,165.39,165.59,359237.0,165.0253,165.2346,164.8061,165.0054,359237.0
2024-11-21 12:30:00,165.6,166.08,165.51,166.04,458672.0,165.0154,165.4937,164.9257,165.4538,458672.0
2024-11-21 12:35:00,166.05,166.46,166.02,166.13,485450.0,165.4638,165.8723,165.4339,165.5435,485450.0
2024-11-21 12:40:00,166.14,166.49,166.0,166.43,254224.0,165.5535,165.9022,165.4139,165.8424,254224.0
2024-11-21 12:45:00,166.44,166.8,166.39,166.41,347757.0,165.8524,166.2111,165.8026,165.8225,347757.0
2024-11-21 12:50:00,166.41,166.42,165.9,165.96,425393.0,165.8225,165.8325,165.3143,165.3741,425393.0
2024-11-21 12:55:00,165.95,166.49,165.87,166.36,340422.0,165.3641,165.9022,165.2844,165.7727,340422.0
2024-11-21 13:00:00,166.38,166.67,166.37,166.4,260734.0,165.7926,166.0816,165.7826,165.8125,260734.0
2024-11-21 13:05:00,166.39,166.5,166.27,166.31,238411.0,165.8026,165.9122,165.683,165.7229,238411.0
2024-11-21 13:10:00,166.31,166.54,166.27,166.42,276149.0,165.7229,165.952,165.683,165.8325,276149.0
2024-11-21 13:15:00,166.42,166.55,166.11,166.51,171967.0,165.8325,165.962,165.5236,165.9221,171967.0
2024-11-21 13:20:00,166.52,166.53,166.24,166.24,203369.0,165.9321,165.9421,165.6531,165.6531,203369.0
2024-11-21 13:25:00,166.26,166.65,166.26,166.58,345151.0,165.673,166.0617,165.673,165.9919,345151.0
2024-11-21 13:30:00,166.58,167.05,166.55,166.86,283257.0,165.9919,166.4602,165.962,166.2709,283257.0
2024-11-21 13:35:00,166.85,167.05,166.49,166.54,184152.0,166.2609,166.4602,165.9022,165.952,184152.0
2024-11-21 13:40:00,166.55,166.57,166.37,166.47,134412.0,165.962,165.9819,165.7826,165.8823,134412.0
2024-11-21 13:45:00,166.48,166.78,166.42,166.42,222757.0,165.8923,166.1912,165.8325,165.8325,222757.0
2024-11-21 13:50:00,166.44,166.5,165.61,166.37,488670.0,165.8524,165.9122,165.0253,165.7826,488670.0
2024-11-21 13:55:00,166.38,166.59,166.0,166.01,181243.0,165.7926,166.0019,165.4139,165.4239,181243.0
2024-11-21 14:00:00,166.01,166.04,165.87,165.9,166981.0,165.4239,165.4538,165.2844,165.3143,166981.0
2024-11-21 14:05:00,165.9,165.98,165.43,165.44,264216.0,165.3143,165.394,164.846,164.8559,264216.0
2024-11-21 14:10:00,165.44,165.66,165.42,165.58,206340.0,164.8559,165.0751,164.836,164.9954,206340.0
2024-11-21 14:15:00,165.58,165.84,165.54,165.63,163774.0,164.9954,165.2545,164.9556,165.0453,163774.0
2024-11-21 14:20:00,165.63,165.95,165.59,165.9,185309.0,165.0453,165.3641,165.0054,165.3143,185309.0
2024-11-21 14:25:00,165.9,165.92,165.64,165.68,164411.0,165.3143,165.3342,165.0552,165.0951,164411.0
2024-11-21 14:30:00,165.69,165.98,165.49,165.96,156966.0,165.105,165.394,164.9057,165.3741,156966.0
2024-11-21 14:35:00,165.95,166.6,165.94,166.55,196906.0,165.3641,166.0118,165.3542,165.962,196906.0
2024-11-21 14:40:00,166.53,166.56,166.33,166.41,162145.0,165.9421,165.972,165.7428,165.8225,162145.0
2024-11-21 14:45:00,166.41,166.45,166.22,166.29,128863.0,165.8225,165.8624,165.6332,165.7029,128863.0
2024-11-21 14:50:00,166.29,166.31,166.15,166.28,124878.0,165.7029,165.7229,165.5634,165.693,124878.0
2024-11-21 14:55:00,166.29,166.44,166.18,166.41,163656.0,165.7029,165.8524,165.5933,165.8225,163656.0
2024-11-21 15:00:00,166.41,166.93,166.33,166.91,220063.0,165.8225,166.3407,165.7428,166.3207,220063.0
2024-11-21 15:05:00,166.91,167.09,166.87,167.05,283541.0,166.3207,166.5001,166.2809,166.4602,283541.0
2024-11-21 15:10:00,167.03,167.34,166.98,167.25,296017.0,166.4403,166.7492,166.3905,166.6595,296017.0
2024-11-21 15:15:00,167.26,167.54,167.24,167.43,325068.0,166.6695,166.9485,166.6496,166.8389,325068.0
2024-11-21 15:20:00,167.42,167.45,166.84,166.9,380933.0,166.8289,166.8588,166.251,166.3108,380933.0
2024-11-21 15:25:00,166.9,167.24,166.79,167.23,266612.0,166.3108,166.6496,166.2012,166.6396,266612.0
2024-11-21 15:30:00,167.22,167.41,167.18,167.21,208324.0,166.6296,166.819,166.5898,166.6197,208324.0
2024-11-21 15:35:00,167.21,167.56,167.21,167.51,283653.0,166.6197,166.9684,166.6197,166.9186,283653.0
2024-11-21 15:40:00,167.52,167.65,167.16,167.64,286333.0,166.9286,167.0581,166.5699,167.0482,286333.0
2024-11-21 15:45:00,167.64,167.88,167.53,167.85,304352.0,167.0482,167.2873,166.9385,167.2574,304352.0
2024-11-21 15:50:00,167.85,168.08,167.6,167.62,641242.0,167.2574,167.4866,167.0083,167.0282,641242.0
2024-11-21 15:55:00,167.64,167.79,167.44,167.64,1214609.0,167.0482,167.1976,166.8489,167.0482,1214609.0
2024-11-22 09:30:00,165.29,165.85,163.9,165.23,2283282.0,164.7065,165.2645,163.3214,164.6467,2283282.0
2024-11-22 09:35:00,165.2,165.91,165.1,165.43,697447.0,164.6168,165.3243,164.5171,164.846,697447.0
2024-11-22 09:40:00,165.34,166.29,165.13,166.13,643638.0,164.7563,165.7029,164.547,165.5435,643638.0
2024-11-22 09:45:00,166.13,166.46,165.84,166.19,542606.0,165.5435,165.8723,165.2545,165.6033,542606.0
2024-11-22 09:50:00,166.2,166.29,165.26,165.35,525076.0,165.6132,165.7029,164.6766,164.7662,525076.0
2024-11-22 09:55:00,165.34,165.98,165.31,165.95,369356.0,164.7563,165.394,164.7264,165.3641,369356.0
2024-11-22 10:00:00,165.94,166.09,165.56,165.69,391054.0,165.3542,165.5036,164.9755,165.105,391054.0
2024-11-22 10:05:00,165.7,165.84,165.41,165.51,252805.0,165.115,165.2545,164.826,164.9257,252805.0
2024-11-22 10:10:00,165.51,166.04,165.35,165.78,319464.0,164.9257,165.4538,164.7662,165.1947,319464.0
2024-11-22 10:15:00,165.78,165.88,165.48,165.58,164377.0,165.1947,165.2944,164.8958,164.9954,164377.0
2024-11-22 10:20:00,165.59,165.66,165.23,165.57,174096.0,165.0054,165.0751,164.6467,164.9855,174096.0
2024-11-22 10:25:00,165.53,165.58,164.72,164.83,387558.0,164.9456,164.9954,164.1385,164.2481,387558.0
2024-11-22 10:30:00,164.86,165.2,164.78,165.03,226362.0,164.278,164.6168,164.1983,164.4474,226362.0
2024-11-22 10:35:00,165.03,165.65,164.91,165.46,295679.0,164.4474,165.0652,164.3278,164.8759,295679.0
2024-11-22 10:40:00,165.47,165.59,165.41,165.45,300758.0,164.8858,165.0054,164.826,164.8659,300758.0
2024-11-22 10:45:00,165.47,165.52,165.1,165.2,249286.0,164.8858,164.9356,164.5171,164.6168,249286.0
2024-11-22 10:50:00,165.19,165.51,165.18,165.26,197850.0,164.6068,164.9257,164.5968,164.6766,197850.0
2024-11-22 10:55:00,165.26,165.55,165.15,165.5,226935.0,164.6766,164.9655,164.5669,164.9157,226935.0
2024-11-22 11:00:00,165.49,165.53,164.98,165.08,222585.0,164.9057,164.9456,164.3975,164.4972,222585.0
2024-11-22 11:05:00,165.09,165.36,165.08,165.17,182767.0,164.5072,164.7762,164.4972,164.5869,182767.0
2024-11-22 11:10:00,165.18,165.26,164.76,164.86,319712.0,164.5968,164.6766,164.1783,164.278,319712.0
2024-11-22 11:15:00,164.86,164.98,164.56,164.59,311513.0,164.278,164.3975,163.979,164.0089,311513.0
2024-11-22 11:20:00,164.59,164.86,164.42,164.67,271027.0,164.0089,164.278,163.8395,164.0886,271027.0
2024-11-22 11:25:00,164.66,164.8,164.45,164.66,209478.0,164.0787,164.2182,163.8694,164.0787,209478.0
2024-11-22 11:30:00,164.67,164.68,164.36,164.49,256851.0,164.0886,164.0986,163.7797,163.9093,256851.0
2024-11-22 11:35:00,164.5,164.83,164.47,164.69,255102.0,163.9192,164.2481,163.8893,164.1086,255102.0
2024-11-22 11:40:00,164.68,164.75,164.46,164.5,215683.0,164.0986,164.1684,163.8794,163.9192,215683.0
2024-11-22 11:45:00,164.51,164.7,164.32,164.62,155512.0,163.9292,164.1185,163.7399,164.0388,155512.0
2024-11-22 11:50:00,164.63,164.7,164.42,164.55,211472.0,164.0488,164.1185,163.8395,163.9691,211472.0
2024-11-22 11:55:00,164.53,164.57,164.35,164.45,215156.0,163.9491,163.989,163.7698,163.8694,215156.0
2024-11-22 12:00:00,164.45,164.63,164.35,164.59,218443.0,163.8694,164.0488,163.7698,164.0089,218443.0
2024-11-22 12:05:00,164.58,164.72,164.51,164.59,166431.0,163.999,164.1385,163.9292,164.0089,166431.0
2024-11-22 12:10:00,164.59,164.96,164.57,164.93,174450.0,164.0089,164.3776,163.989,164.3477,174450.0
2024-11-22 12:15:00,164.93,165.09,164.74,165.09,186814.0,164.3477,164.5072,164.1584,164.5072,186814.0
2024-11-22 12:20:00,165.09,165.33,165.07,165.16,144292.0,164.5072,164.7463,164.4872,164.5769,144292.0
2024-11-22 12:25:00,165.16,165.29,165.11,165.18,144938.0,164.5769,164.7065,164.5271,164.5968,144938.0
2024-11-22 12:30:00,165.18,165.19,165.02,165.03,105120.0,164.5968,164.6068,164.4374,164.4474,105120.0
2024-11-22 12:35:00,165.02,165.07,164.79,164.8,122812.0,164.4374,164.4872,164.2082,164.2182,122812.0
2024-11-22 12:40:00,164.81,165.02,164.73,164.97,164863.0,164.2281,164.4374,164.1484,164.3876,164863.0
2024-11-22 12:45:00,164.98,164.98,164.82,164.94,139474.0,164.3975,164.3975,164.2381,164.3577,139474.0
2024-11-22 12:50:00,164.94,165.22,164.94,165.12,168022.0,164.3577,164.6367,164.3577,164.5371,168022.0
2024-11-22 12:55:00,165.13,165.23,165.02,165.12,100368.0,164.547,164.6467,164.4374,164.5371,100368.0
2024-11-22 13:00:00,165.11,165.24,164.98,165.2,156580.0,164.5271,164.6566,164.3975,164.6168,156580.0
2024-11-22 13:05:00,165.2,165.4,165.12,165.37,357659.0,164.6168,164.8161,164.5371,164.7862,357659.0
2024-11-22 13:10:00,165.36,165.58,165.28,165.36,202345.0,164.7762,164.9954,164.6965,164.7762,202345.0
2024-11-22 13:15:00,165.35,165.48,165.28,165.34,123034.0,164.7662,164.8958,164.6965,164.7563,123034.0
2024-11-22 13:20:00,165.33,165.37,165.23,165.31,110082.0,164.7463,164.7862,164.6467,164.7264,110082.0
2024-11-22 13:25:00,165.31,165.31,165.14,165.17,182080.0,164.7264,164.7264,164.557,164.5869,182080.0
2024-11-22 13:30:00,165.17,165.35,165.05,165.08,141446.0,164.5869,164.7662,164.4673,164.4972,141446.0
2024-11-22 13:35:00,165.09,165.1,164.94,165.04,128733.0,164.5072,164.5171,164.3577,164.4573,128733.0
2024-11-22 13:40:00,165.04,165.04,164.72,164.93,232556.0,164.4573,164.4573,164.1385,164.3477,232556.0
2024-11-22 13:45:00,164.93,164.94,164.75,164.84,194022.0,164.3477,164.3577,164.1684,164.258,194022.0
2024-11-22 13:50:00,164.83,164.86,164.71,164.84,181974.0,164.2481,164.278,164.1285,164.258,181974.0
2024-11-22 13:55:00,164.84,164.96,164.81,164.9,323095.0,164.258,164.3776,164.2281,164.3178,323095.0
2024-11-22 14:00:00,164.91,164.95,164.85,164.92,132186.0,164.3278,164.3677,164.268,164.3378,132186.0
2024-11-22 14:05:00,164.93,164.93,164.75,164.84,150821.0,164.3477,164.3477,164.1684,164.258,150821.0
2024-11-22 14:10:00,164.84,164.98,164.83,164.97,143613.0,164.258,164.3975,164.2481,164.3876,143613.0
2024-11-22 14:15:00,164.98,164.99,164.72,164.91,121402.0,164.3975,164.4075,164.1385,164.3278,121402.0
2024-11-22 14:20:00,164.91,164.99,164.86,164.94,90818.0,164.3278,164.4075,164.278,164.3577,90818.0
2024-11-22 14:25:00,164.92,165.07,164.9,165.02,96869.0,164.3378,164.4872,164.3178,164.4374,96869.0
2024-11-22 14:30:00,165.02,165.12,164.92,165.1,128688.0,164.4374,164.5371,164.3378,164.5171,128688.0
2024-11-22 14:35:00,165.11,165.18,165.04,165.17,120334.0,164.5271,164.5968,164.4573,164.5869,120334.0
2024-11-22 14:40:00,165.16,165.19,164.9,164.92,110379.0,164.5769,164.6068,164.3178,164.3378,110379.0
2024-11-22 14:45:00,164.93,164.97,164.86,164.94,221097.0,164.3477,164.3876,164.278,164.3577,221097.0
2024-11-22 14:50:00,164.94,165.12,164.93,165.08,113733.0,164.3577,164.5371,164.3477,164.4972,113733.0
2024-11-22 14:55:00,165.08,165.23,164.96,165.15,171330.0,164.4972,164.6467,164.3776,164.5669,171330.0
2024-11-22 15:00:00,165.15,165.27,165.0,165.1,165380.0,164.5669,164.6865,164.4175,164.5171,165380.0
2024-11-22 15:05:00,165.1,165.12,164.93,164.96,167857.0,164.5171,164.5371,164.3477,164.3776,167857.0
2024-11-22 15:10:00,164.96,165.03,164.84,164.93,141164.0,164.3776,164.4474,164.258,164.3477,141164.0
2024-11-22 15:15:00,164.95,165.38,164.92,165.29,205454.0,164.3677,164.7961,164.3378,164.7065,205454.0
2024-11-22 15:20:00,165.3,165.32,165.22,165.27,130375.0,164.7164,164.7363,164.6367,164.6865,130375.0
2024-11-22 15:25:00,165.25,165.39,164.94,164.95,218989.0,164.6666,164.8061,164.3577,164.3677,218989.0
2024-11-22 15:30:00,164.94,165.08,164.91,165.03,249187.0,164.3577,164.4972,164.3278,164.4474,249187.0
2024-11-22 15:35:00,165.02,165.1,164.94,165.06,194301.0,164.4374,164.5171,164.3577,164.4773,194301.0
2024-11-22 15:40:00,165.06,165.07,164.88,164.94,192686.0,164.4773,164.4872,164.2979,164.3577,192686.0
2024-11-22 15:45:00,164.95,164.98,164.81,164.87,269500.0,164.3677,164.3975,164.2281,164.2879,269500.0
2024-11-22 15:50:00,164.86,165.04,164.75,164.96,641325.0,164.278,164.4573,164.1684,164.3776,641325.0
2024-11-22 15:55:00,164.96,165.15,164.69,164.75,1286591.0,164.3776,164.5669,164.1086,164.1684,1286591.0
2024-11-25 09:30:00,166.07,167.59,165.6,167.27,1318739.0,165.4837,166.9983,165.0154,166.6795,1318739.0
2024-11-25 09:35:00,167.28,167.85,167.27,167.67,491330.0,166.6894,167.2574,166.6795,167.078,491330.0
2024-11-25 09:40:00,167.68,168.42,167.51,168.4,453507.0,167.088,167.8254,166.9186,167.8055,453507.0
2024-11-25 09:45:00,168.4,168.63,167.81,168.03,327474.0,167.8055,168.0347,167.2176,167.4368,327474.0
2024-11-25 09:50:00,168.02,168.09,167.27,167.55,353560.0,167.4268,167.4966,166.6795,166.9585,353560.0
2024-11-25 09:55:00,167.54,167.88,167.11,167.88,468001.0,166.9485,167.2873,166.52,167.2873,468001.0
2024-11-25 10:00:00,167.83,167.83,167.17,167.55,242518.0,167.2375,167.2375,166.5798,166.9585,242518.0
2024-11-25 10:05:00,167.58,168.1,167.39,167.74,276106.0,166.9884,167.5065,166.799,167.1478,276106.0
2024-11-25 10:10:00,167.73,168.15,167.56,167.95,184204.0,167.1378,167.5564,166.9684,167.3571,184204.0
2024-11-25 10:15:00,167.93,167.93,167.47,167.5,162664.0,167.3371,167.3371,166.8788,166.9086,162664.0
2024-11-25 10:20:00,167.5,168.04,167.47,168.0,156058.0,166.9086,167.4467,166.8788,167.4069,156058.0
2024-11-25 10:25:00,168.0,168.25,167.76,168.24,170937.0,167.4069,167.656,167.1677,167.646,170937.0
2024-11-25 10:30:00,168.24,168.42,167.74,167.82,234290.0,167.646,167.8254,167.1478,167.2275,234290.0
2024-11-25 10:35:00,167.84,168.09,167.72,167.96,152256.0,167.2474,167.4966,167.1279,167.367,152256.0
2024-11-25 10:40:00,167.96,168.05,167.73,167.96,163244.0,167.367,167.4567,167.1378,167.367,163244.0
2024-11-25 10:45:00,167.93,168.04,167.8,167.92,85310.0,167.3371,167.4467,167.2076,167.3272,85310.0
2024-11-25 10:50:00,167.92,167.92,167.53,167.54,106036.0,167.3272,167.3272,166.9385,166.9485,106036.0
2024-11-25 10:55:00,167.55,167.72,167.36,167.53,137353.0,166.9585,167.1279,166.7691,166.9385,137353.0
2024-11-25 11:00:00,167.54,167.76,167.38,167.63,114749.0,166.9485,167.1677,166.7891,167.0382,114749.0
2024-11-25 11:05:00,167.64,167.71,167.44,167.57,80442.0,167.0482,167.1179,166.8489,166.9784,80442.0
2024-11-25 11:10:00,167.57,167.64,167.5,167.53,107228.0,166.9784,167.0482,166.9086,166.9385,107228.0
2024-11-25 11:15:00,167.53,167.9,167.48,167.82,137748.0,166.9385,167.3072,166.8887,167.2275,137748.0
2024-11-25 11:20:00,167.82,168.18,167.81,168.09,135546.0,167.2275,167.5862,167.2176,167.4966,135546.0
2024-11-25 11:25:00,168.08,168.11,167.89,167.93,94963.0,167.4866,167.5165,167.2973,167.3371,94963.0
2024-11-25 11:30:00,167.93,168.24,167.86,167.88,126855.0,167.3371,167.646,167.2674,167.2873,126855.0
2024-11-25 11:35:00,167.87,168.01,167.57,167.75,119662.0,167.2773,167.4168,166.9784,167.1578,119662.0
2024-11-25 11:40:00,167.75,167.75,167.46,167.55,97586.0,167.1578,167.1578,166.8688,166.9585,97586.0
2024-11-25 11:45:00,167.57,167.84,167.57,167.67,64559.0,166.9784,167.2474,166.9784,167.078,64559.0
2024-11-25 11:50:00,167.66,167.78,167.59,167.69,50806.0,167.0681,167.1877,166.9983,167.098,50806.0
2024-11-25 11:55:00,167.69,167.74,167.57,167.58,61585.0,167.098,167.1478,166.9784,166.9884,61585.0
2024-11-25 12:00:00,167.55,167.62,167.41,167.54,98872.0,166.9585,167.0282,166.819,166.9485,98872.0
2024-11-25 12:05:00,167.56,167.61,167.4,167.52,68346.0,166.9684,167.0183,166.809,166.9286,68346.0
2024-11-25 12:10:00,167.52,167.53,167.17,167.17,116107.0,166.9286,166.9385,166.5798,166.5798,116107.0
2024-11-25 12:15:00,167.18,167.27,167.07,167.08,82059.0,166.5898,166.6795,166.4802,166.4901,82059.0
2024-11-25 12:20:00,167.07,167.07,166.75,166.87,134067.0,166.4802,166.4802,166.1613,166.2809,134067.0
2024-11-25 12:25:00,166.87,166.99,166.8,166.89,82197.0,166.2809,166.4005,166.2111,166.3008,82197.0
2024-11-25 12:30:00,166.87,166.99,166.7,166.85,110378.0,166.2809,166.4005,166.1115,166.2609,110378.0
2024-11-25 12:35:00,166.84,166.89,166.52,166.59,83514.0,166.251,166.3008,165.9321,166.0019,83514.0
2024-11-25 12:40:00,166.59,166.65,166.24,166.33,115094.0,166.0019,166.0617,165.6531,165.7428,115094.0
2024-11-25 12:45:00,166.33,166.49,166.24,166.41,142853.0,165.7428,165.9022,165.6531,165.8225,142853.0
2024-11-25 12:50:00,166.41,166.71,166.41,166.68,129259.0,165.8225,166.1214,165.8225,166.0915,129259.0
2024-11-25 12:55:00,166.66,166.79,166.53,166.73,101044.0,166.0716,166.2012,165.9421,166.1414,101044.0
2024-11-25 13:00:00,166.72,166.95,166.66,166.91,79727.0,166.1314,166.3606,166.0716,166.3207,79727.0
2024-11-25 13:05:00,166.92,167.14,166.87,167.06,101974.0,166.3307,166.5499,166.2809,166.4702,101974.0
2024-11-25 13:10:00,167.07,167.21,167.0,167.12,108038.0,166.4802,166.6197,166.4104,166.53,108038.0
2024-11-25 13:15:00,167.13,167.14,166.93,166.96,82369.0,166.54,166.5499,166.3407,166.3706,82369.0
2024-11-25 13:20:00,166.96,166.98,166.73,166.9,90339.0,166.3706,166.3905,166.1414,166.3108,90339.0
2024-11-25 13:25:00,166.88,167.08,166.88,167.05,71670.0,166.2908,166.4901,166.2908,166.4602,71670.0
2024-11-25 13:30:00,167.05,167.43,167.02,167.4,81907.0,166.4602,166.8389,166.4303,166.809,81907.0
2024-11-25 13:35:00,167.39,167.46,167.32,167.41,56053.0,166.799,166.8688,166.7293,166.819,56053.0
2024-11-25 13:40:00,167.41,167.61,167.41,167.6,107161.0,166.819,167.0183,166.819,167.0083,107161.0
2024-11-25 13:45:00,167.6,167.73,167.56,167.58,85083.0,167.0083,167.1378,166.9684,166.9884,85083.0
2024-11-25 13:50:00,167.58,167.6,167.36,167.37,64036.0,166.9884,167.0083,166.7691,166.7791,64036.0
2024-11-25 13:55:00,167.37,167.47,167.33,167.41,52784.0,166.7791,166.8788,166.7393,166.819,52784.0
2024-11-25 14:00:00,167.41,167.45,167.23,167.3,78022.0,166.819,166.8588,166.6396,166.7094,78022.0
2024-11-25 14:05:00,167.29,167.46,167.25,167.45,61946.0,166.6994,166.8688,166.6595,166.8588,61946.0
2024-11-25 14:10:00,167.45,167.5,167.32,167.41,55112.0,166.8588,166.9086,166.7293,166.819,55112.0
2024-11-25 14:15:00,167.41,167.52,167.36,167.37,65073.0,166.819,166.9286,166.7691,166.7791,65073.0
2024-11-25 14:20:00,167.36,167.51,167.04,167.21,112169.0,166.7691,166.9186,166.4503,166.6197,112169.0
2024-11-25 14:25:00,167.2,167.38,167.19,167.27,68134.0,166.6097,166.7891,166.5997,166.6795,68134.0
2024-11-25 14:30:00,167.28,167.31,167.13,167.15,69199.0,166.6894,166.7193,166.54,166.5599,69199.0
2024-11-25 14:35:00,167.17,167.24,167.11,167.17,61516.0,166.5798,166.6496,166.52,166.5798,61516.0
2024-11-25 14:40:00,167.16,167.35,167.09,167.3,57096.0,166.5699,166.7592,166.5001,166.7094,57096.0
2024-11-25 14:45:00,167.3,167.43,167.3,167.39,49456.0,166.7094,166.8389,166.7094,166.799,49456.0
2024-11-25 14:50:00,167.4,167.49,167.35,167.36,70890.0,166.809,166.8987,166.7592,166.7691,70890.0
2024-11-25 14:55:00,167.36,167.51,167.32,167.48,62293.0,166.7691,166.9186,166.7293,166.8887,62293.0
2024-11-25 15:00:00,167.48,167.55,167.41,167.54,76672.0,166.8887,166.9585,166.819,166.9485,76672.0
2024-11-25 15:05:00,167.55,167.63,167.48,167.6,63141.0,166.9585,167.0382,166.8887,167.0083,63141.0
2024-11-25 15:10:00,167.59,167.61,167.46,167.55,81521.0,166.9983,167.0183,166.8688,166.9585,81521.0
2024-11-25 15:15:00,167.55,167.67,167.52,167.66,84331.0,166.9585,167.078,166.9286,167.0681,84331.0
2024-11-25 15:20:00,167.66,167.66,167.45,167.59,85799.0,167.0681,167.0681,166.8588,166.9983,85799.0
2024-11-25 15:25:00,167.6,167.67,167.55,167.63,73759.0,167.0083,167.078,166.9585,167.0382,73759.0
2024-11-25 15:30:00,167.63,167.69,167.5,167.5,84418.0,167.0382,167.098,166.9086,166.9086,84418.0
2024-11-25 15:35:00,167.5,167.71,167.45,167.66,112053.0,166.9086,167.1179,166.8588,167.0681,112053.0
2024-11-25 15:40:00,167.66,167.84,167.62,167.77,136481.0,167.0681,167.2474,167.0282,167.1777,136481.0
2024-11-25 15:45:00,167.77,167.95,167.77,167.84,179545.0,167.1777,167.3571,167.1777,167.2474,179545.0
2024-11-25 15:50:00,167.85,167.99,167.09,167.32,669850.0,167.2574,167.3969,166.5001,166.7293,669850.0
2024-11-25 15:55:00,167.32,167.72,167.31,167.65,1073422.0,166.7293,167.1279,166.7193,167.0581,1073422.0
2024-11-26 09:30:00,167.67,168.9,167.58,168.54,758971.0,167.078,168.3037,166.9884,167.945,758971.0
2024-11-26 09:35:00,168.56,168.95,168.24,168.84,272980.0,167.9649,168.3535,167.646,168.2439,272980.0
2024-11-26 09:40:00,168.87,169.11,168.46,168.82,276672.0,168.2738,168.513,167.8653,168.224,276672.0
2024-11-26 09:45:00,168.83,169.07,168.53,168.96,181080.0,168.234,168.4731,167.935,168.3635,181080.0
2024-11-26 09:50:00,168.95,169.08,168.51,168.52,220171.0,168.3535,168.4831,167.9151,167.925,220171.0
2024-11-26 09:55:00,168.53,169.0,168.49,168.95,184397.0,167.935,168.4034,167.8952,168.3535,184397.0
2024-11-26 10:00:00,168.95,169.07,168.46,168.66,184911.0,168.3535,168.4731,167.8653,168.0646,184911.0
2024-11-26 10:05:00,168.67,168.67,167.78,167.86,236210.0,168.0745,168.0745,167.1877,167.2674,236210.0
2024-11-26 10:10:00,167.86,168.38,167.79,168.31,169946.0,167.2674,167.7855,167.1976,167.7158,169946.0
2024-11-26 10:15:00,168.32,168.32,167.81,167.84,175105.0,167.7258,167.7258,167.2176,167.2474,175105.0
2024-11-26 10:20:00,167.84,168.06,167.72,167.86,197344.0,167.2474,167.4667,167.1279,167.2674,197344.0
2024-11-26 10:25:00,167.89,167.93,167.69,167.88,226776.0,167.2973,167.3371,167.098,167.2873,226776.0
2024-11-26 10:30:00,167.88,168.29,167.8,168.05,201082.0,167.2873,167.6959,167.2076,167.4567,201082.0
2024-11-26 10:35:00,168.03,168.19,167.96,168.15,165239.0,167.4368,167.5962,167.367,167.5564,165239.0
2024-11-26 10:40:00,168.15,168.63,168.1,168.53,155737.0,167.5564,168.0347,167.5065,167.935,155737.0
2024-11-26 10:45:00,168.51,168.73,168.46,168.73,186036.0,167.9151,168.1343,167.8653,168.1343,186036.0
2024-11-26 10:50:00,168.73,168.74,168.33,168.42,172914.0,168.1343,168.1443,167.7357,167.8254,172914.0
2024-11-26 10:55:00,168.42,168.48,168.31,168.32,148033.0,167.8254,167.8852,167.7158,167.7258,148033.0
2024-11-26 11:00:00,168.33,168.84,168.32,168.77,171710.0,167.7357,168.2439,167.7258,168.1742,171710.0
2024-11-26 11:05:00,168.77,168.77,168.39,168.43,141674.0,168.1742,168.1742,167.7955,167.8354,141674.0
2024-11-26 11:10:00,168.44,168.56,168.32,168.54,98965.0,167.8453,167.9649,167.7258,167.945,98965.0
2024-11-26 11:15:00,168.53,168.73,168.53,168.7,86347.0,167.935,168.1343,167.935,168.1044,86347.0
2024-11-26 11:20:00,168.7,168.92,168.67,168.9,98591.0,168.1044,168.3236,168.0745,168.3037,98591.0
2024-11-26 11:25:00,168.89,168.96,168.75,168.75,106222.0,168.2937,168.3635,168.1542,168.1542,106222.0
2024-11-26 11:30:00,168.75,169.03,168.74,168.84,164791.0,168.1542,168.4332,168.1443,168.2439,164791.0
2024-11-26 11:35:00,168.85,169.15,168.84,169.15,97613.0,168.2539,168.5528,168.2439,168.5528,97613.0
2024-11-26 11:40:00,169.15,169.16,168.7,168.74,136479.0,168.5528,168.5628,168.1044,168.1443,136479.0
2024-11-26 11:45:00,168.75,168.83,168.69,168.77,67130.0,168.1542,168.234,168.0944,168.1742,67130.0
2024-11-26 11:50:00,168.76,168.97,168.76,168.96,62803.0,168.1642,168.3735,168.1642,168.3635,62803.0
2024-11-26 11:55:00,168.96,169.13,168.84,169.09,81178.0,168.3635,168.5329,168.2439,168.493,81178.0
2024-11-26 12:00:00,169.08,169.29,169.08,169.14,106231.0,168.4831,168.6923,168.4831,168.5429,106231.0
2024-11-26 12:05:00,169.14,169.22,169.06,169.21,62755.0,168.5429,168.6226,168.4631,168.6126,62755.0
2024-11-26 12:10:00,169.2,169.24,169.0,169.0,80440.0,168.6026,168.6425,168.4034,168.4034,80440.0
2024-11-26 12:15:00,169.01,169.04,168.85,168.93,68959.0,168.4133,168.4432,168.2539,168.3336,68959.0
2024-11-26 12:20:00,168.93,169.18,168.92,169.11,89840.0,168.3336,168.5827,168.3236,168.513,89840.0
2024-11-26 12:25:00,169.11,169.12,168.91,169.0,57009.0,168.513,168.5229,168.3137,168.4034,57009.0
2024-11-26 12:30:00,169.01,169.09,168.88,169.09,68143.0,168.4133,168.493,168.2838,168.493,68143.0
2024-11-26 12:35:00,169.09,169.09,168.9,169.05,57589.0,168.493,168.493,168.3037,168.4532,57589.0
2024-11-26 12:40:00,169.05,169.26,169.04,169.23,88324.0,168.4532,168.6624,168.4432,168.6325,88324.0
2024-11-26 12:45:00,169.24,169.33,169.2,169.28,96825.0,168.6425,168.7322,168.6026,168.6824,96825.0
2024-11-26 12:50:00,169.29,169.42,169.2,169.42,119869.0,168.6923,168.8219,168.6026,168.8219,119869.0
2024-11-26 12:55:00,169.41,169.55,169.36,169.5,118071.0,168.8119,168.9514,168.7621,168.9016,118071.0
2024-11-26 13:00:00,169.51,169.62,169.38,169.62,102273.0,168.9116,169.0212,168.782,169.0212,102273.0
2024-11-26 13:05:00,169.62,169.74,169.59,169.7,152112.0,169.0212,169.1407,168.9913,169.1009,152112.0
2024-11-26 13:10:00,169.68,169.73,169.45,169.52,76804.0,169.081,169.1308,168.8518,168.9215,76804.0
2024-11-26 13:15:00,169.52,169.57,169.29,169.38,80528.0,168.9215,168.9713,168.6923,168.782,80528.0
2024-11-26 13:20:00,169.39,169.54,169.31,169.51,71541.0,168.792,168.9414,168.7123,168.9116,71541.0
2024-11-26 13:25:00,169.52,169.57,169.4,169.44,47531.0,168.9215,168.9713,168.8019,168.8418,47531.0
2024-11-26 13:30:00,169.44,169.71,169.43,169.7,76188.0,168.8418,169.1108,168.8318,169.1009,76188.0
2024-11-26 13:35:00,169.69,169.74,169.55,169.62,64747.0,169.0909,169.1407,168.9514,169.0212,64747.0
2024-11-26 13:40:00,169.62,169.82,169.61,169.74,88135.0,169.0212,169.2205,169.0112,169.1407,88135.0
2024-11-26 13:45:00,169.76,169.8,169.56,169.65,72470.0,169.1607,169.2005,168.9614,169.0511,72470.0
2024-11-26 13:50:00,169.64,169.72,169.53,169.58,75246.0,169.0411,169.1208,168.9315,168.9813,75246.0
2024-11-26 13:55:00,169.58,169.75,169.5,169.6,89458.0,168.9813,169.1507,168.9016,169.0012,89458.0
2024-11-26 14:00:00,169.59,169.75,169.52,169.74,85104.0,168.9913,169.1507,168.9215,169.1407,85104.0
2024-11-26 14:05:00,169.73,169.74,169.49,169.51,75778.0,169.1308,169.1407,168.8916,168.9116,75778.0
2024-11-26 14:10:00,169.53,169.67,169.51,169.59,67945.0,168.9315,169.071,168.9116,168.9913,67945.0
2024-11-26 14:15:00,169.59,169.63,169.25,169.34,82978.0,168.9913,169.0311,168.6525,168.7422,82978.0
2024-11-26 14:20:00,169.33,169.4,169.2,169.25,71956.0,168.7322,168.8019,168.6026,168.6525,71956.0
2024-11-26 14:25:00,169.26,169.32,169.11,169.32,69884.0,168.6624,168.7222,168.513,168.7222,69884.0
2024-11-26 14:30:00,169.31,169.48,169.21,169.47,84819.0,168.7123,168.8817,168.6126,168.8717,84819.0
2024-11-26 14:35:00,169.48,169.5,169.4,169.47,61202.0,168.8817,168.9016,168.8019,168.8717,61202.0
2024-11-26 14:40:00,169.46,169.56,169.41,169.47,79044.0,168.8617,168.9614,168.8119,168.8717,79044.0
2024-11-26 14:45:00,169.47,169.52,169.39,169.52,86120.0,168.8717,168.9215,168.792,168.9215,86120.0
2024-11-26 14:50:00,169.51,169.51,169.37,169.39,43618.0,168.9116,168.9116,168.772,168.792,43618.0
2024-11-26 14:55:00,169.38,169.53,169.37,169.48,94040.0,168.782,168.9315,168.772,168.8817,94040.0
2024-11-26 15:00:00,169.47,169.48,169.3,169.4,55496.0,168.8717,168.8817,168.7023,168.8019,55496.0
2024-11-26 15:05:00,169.39,169.39,169.28,169.37,98992.0,168.792,168.792,168.6824,168.772,98992.0
2024-11-26 15:10:00,169.37,169.41,169.27,169.35,69511.0,168.772,168.8119,168.6724,168.7521,69511.0
2024-11-26 15:15:00,169.36,169.41,169.24,169.24,77314.0,168.7621,168.8119,168.6425,168.6425,77314.0
2024-11-26 15:20:00,169.24,169.27,169.11,169.27,79289.0,168.6425,168.6724,168.513,168.6724,79289.0
2024-11-26 15:25:00,169.26,169.45,169.25,169.45,92565.0,168.6624,168.8518,168.6525,168.8518,92565.0
2024-11-26 15:30:00,169.45,169.45,169.32,169.36,68034.0,168.8518,168.8518,168.7222,168.7621,68034.0
2024-11-26 15:35:00,169.36,169.41,169.26,169.34,112071.0,168.7621,168.8119,168.6624,168.7422,112071.0
2024-11-26 15:40:00,169.34,169.35,169.07,169.24,125393.0,168.7422,168.7521,168.4731,168.6425,125393.0
2024-11-26 15:45:00,169.22,169.58,169.18,169.45,180712.0,168.6226,168.9813,168.5827,168.8518,180712.0
2024-11-26 15:50:00,169.44,169.6,169.06,169.14,398118.0,168.8418,169.0012,168.4631,168.5429,398118.0
2024-11-26 15:55:00,169.15,169.4,169.03,169.06,870201.0,168.5528,168.8019,168.4332,168.4631,870201.0
2024-11-27 09:30:00,169.03,169.21,168.02,168.81,574653.0,168.4332,168.6126,167.4268,168.214,574653.0
2024-11-27 09:35:00,168.81,169.49,168.69,169.22,259525.0,168.214,168.8916,168.0944,168.6226,259525.0
2024-11-27 09:40:00,169.22,169.43,168.62,169.3,159674.0,168.6226,168.8318,168.0247,168.7023,159674.0
2024-11-27 09:45:00,169.29,169.29,168.91,168.96,180814.0,168.6923,168.6923,168.3137,168.3635,180814.0
2024-11-27 09:50:00,168.99,169.14,168.83,168.84,116718.0,168.3934,168.5429,168.234,168.2439,116718.0
2024-11-27 09:55:00,168.86,169.09,168.72,169.09,104803.0,168.2638,168.493,168.1243,168.493,104803.0
2024-11-27 10:00:00,168.98,168.98,168.55,168.85,137895.0,168.3834,168.3834,167.9549,168.2539,137895.0
2024-11-27 10:05:00,168.84,168.99,168.78,168.89,94951.0,168.2439,168.3934,168.1841,168.2937,94951.0
2024-11-27 10:10:00,168.89,168.92,168.59,168.59,104918.0,168.2937,168.3236,167.9948,167.9948,104918.0
2024-11-27 10:15:00,168.6,168.9,168.52,168.79,124938.0,168.0048,168.3037,167.925,168.1941,124938.0
2024-11-27 10:20:00,168.8,169.0,168.72,168.88,95706.0,168.2041,168.4034,168.1243,168.2838,95706.0
2024-11-27 10:25:00,168.89,169.04,168.7,168.91,136018.0,168.2937,168.4432,168.1044,168.3137,136018.0
2024-11-27 10:30:00,168.94,169.14,168.86,169.02,105060.0,168.3436,168.5429,168.2638,168.4233,105060.0
2024-11-27 10:35:00,169.02,169.2,168.93,168.96,94016.0,168.4233,168.6026,168.3336,168.3635,94016.0
2024-11-27 10:40:00,168.98,169.13,168.95,169.01,92548.0,168.3834,168.5329,168.3535,168.4133,92548.0
2024-11-27 10:45:00,169.0,169.04,168.77,168.78,56958.0,168.4034,168.4432,168.1742,168.1841,56958.0
2024-11-27 10:50:00,168.8,168.94,168.63,168.89,80050.0,168.2041,168.3436,168.0347,168.2937,80050.0
2024-11-27 10:55:00,168.9,169.08,168.86,168.92,65113.0,168.3037,168.4831,168.2638,168.3236,65113.0
2024-11-27 11:00:00,168.93,168.95,168.58,168.79,67997.0,168.3336,168.3535,167.9848,168.1941,67997.0
2024-11-27 11:05:00,168.79,169.06,168.74,168.9,35787.0,168.1941,168.4631,168.1443,168.3037,35787.0
2024-11-27 11:10:00,168.89,169.05,168.69,168.98,80349.0,168.2937,168.4532,168.0944,168.3834,80349.0
2024-11-27 11:15:00,168.98,169.0,168.77,168.95,74183.0,168.3834,168.4034,168.1742,168.3535,74183.0
2024-11-27 11:20:00,168.96,169.05,168.81,168.81,80995.0,168.3635,168.4532,168.214,168.214,80995.0
2024-11-27 11:25:00,168.83,168.96,168.73,168.96,102091.0,168.234,168.3635,168.1343,168.3635,102091.0
2024-11-27 11:30:00,168.94,169.13,168.84,169.09,64366.0,168.3436,168.5329,168.2439,168.493,64366.0
2024-11-27 11:35:00,169.09,169.29,168.96,169.0,99986.0,168.493,168.6923,168.3635,168.4034,99986.0
2024-11-27 11:40:00,169.0,169.13,168.88,168.9,64383.0,168.4034,168.5329,168.2838,168.3037,64383.0
2024-11-27 11:45:00,168.89,168.96,168.7,168.71,67163.0,168.2937,168.3635,168.1044,168.1144,67163.0
2024-11-27 11:50:00,168.71,168.76,168.63,168.75,74546.0,168.1144,168.1642,168.0347,168.1542,74546.0
2024-11-27 11:55:00,168.76,168.93,168.68,168.86,76692.0,168.1642,168.3336,168.0845,168.2638,76692.0
2024-11-27 12:00:00,168.84,168.87,168.63,168.77,90603.0,168.2439,168.2738,168.0347,168.1742,90603.0
2024-11-27 12:05:00,168.79,168.87,168.46,168.51,113713.0,168.1941,168.2738,167.8653,167.9151,113713.0
2024-11-27 12:10:00,168.52,168.76,168.5,168.56,109456.0,167.925,168.1642,167.9051,167.9649,109456.0
2024-11-27 12:15:00,168.56,168.73,168.46,168.71,78694.0,167.9649,168.1343,167.8653,168.1144,78694.0
2024-11-27 12:20:00,168.7,168.83,168.69,168.76,26125.0,168.1044,168.234,168.0944,168.1642,26125.0
2024-11-27 12:25:00,168.76,168.94,168.75,168.87,27373.0,168.1642,168.3436,168.1542,168.2738,27373.0
2024-11-27 12:30:00,168.88,169.0,168.76,168.98,87270.0,168.2838,168.4034,168.1642,168.3834,87270.0
2024-11-27 12:35:00,168.99,169.1,168.93,168.96,131600.0,168.3934,168.503,168.3336,168.3635,131600.0
2024-11-27 12:40:00,168.99,169.08,168.95,169.04,65738.0,168.3934,168.4831,168.3535,168.4432,65738.0
2024-11-27 12:45:00,169.04,169.06,168.91,168.96,88773.0,168.4432,168.4631,168.3137,168.3635,88773.0
2024-11-27 12:50:00,168.96,169.05,168.89,168.93,47236.0,168.3635,168.4532,168.2937,168.3336,47236.0
2024-11-27 12:55:00,168.94,169.01,168.87,168.95,32595.0,168.3436,168.4133,168.2738,168.3535,32595.0
2024-11-27 13:00:00,168.94,169.05,168.91,169.0,45611.0,168.3436,168.4532,168.3137,168.4034,45611.0
2024-11-27 13:05:00,169.0,169.11,168.96,169.11,48302.0,168.4034,168.513,168.3635,168.513,48302.0
2024-11-27 13:10:00,169.11,169.42,169.09,169.41,85124.0,168.513,168.8219,168.493,168.8119,85124.0
2024-11-27 13:15:00,169.43,169.43,169.26,169.35,43095.0,168.8318,168.8318,168.6624,168.7521,43095.0
2024-11-27 13:20:00,169.34,169.4,169.2,169.27,58087.0,168.7422,168.8019,168.6026,168.6724,58087.0
2024-11-27 13:25:00,169.25,169.3,169.2,169.27,48568.0,168.6525,168.7023,168.6026,168.6724,48568.0
2024-11-27 13:30:00,169.26,169.38,169.21,169.38,30245.0,168.6624,168.782,168.6126,168.782,30245.0
2024-11-27 13:35:00,169.39,169.43,169.3,169.33,40102.0,168.792,168.8318,168.7023,168.7322,40102.0
2024-11-27 13:40:00,169.33,169.4,169.29,169.38,53108.0,168.7322,168.8019,168.6923,168.782,53108.0
2024-11-27 13:45:00,169.39,169.48,169.23,169.32,43348.0,168.792,168.8817,168.6325,168.7222,43348.0
2024-11-27 13:50:00,169.32,169.38,169.26,169.32,48485.0,168.7222,168.782,168.6624,168.7222,48485.0
2024-11-27 13:55:00,169.32,169.38,169.15,169.16,53825.0,168.7222,168.782,168.5528,168.5628,53825.0
2024-11-27 14:00:00,169.16,169.26,169.1,169.15,50317.0,168.5628,168.6624,168.503,168.5528,50317.0
2024-11-27 14:05:00,169.15,169.28,169.1,169.22,51272.0,168.5528,168.6824,168.503,168.6226,51272.0
2024-11-27 14:10:00,169.23,169.29,169.18,169.29,33664.0,168.6325,168.6923,168.5827,168.6923,33664.0
2024-11-27 14:15:00,169.29,169.33,169.14,169.2,115454.0,168.6923,168.7322,168.5429,168.6026,115454.0
2024-11-27 14:20:00,169.2,169.26,169.09,169.24,78677.0,168.6026,168.6624,168.493,168.6425,78677.0
2024-11-27 14:25:00,169.25,169.27,169.09,169.11,46586.0,168.6525,168.6724,168.493,168.513,46586.0
2024-11-27 14:30:00,169.1,169.17,169.07,169.14,41286.0,168.503,168.5728,168.4731,168.5429,41286.0
2024-11-27 14:35:00,169.13,169.13,169.03,169.08,36976.0,168.5329,168.5329,168.4332,168.4831,36976.0
2024-11-27 14:40:00,169.08,169.23,169.05,169.2,27978.0,168.4831,168.6325,168.4532,168.6026,27978.0
2024-11-27 14:45:00,169.2,169.24,169.14,169.22,30245.0,168.6026,168.6425,168.5429,168.6226,30245.0
2024-11-27 14:50:00,169.23,169.25,169.06,169.09,53027.0,168.6325,168.6525,168.4631,168.493,53027.0
2024-11-27 14:55:00,169.09,169.16,169.01,169.01,46355.0,168.493,168.5628,168.4133,168.4133,46355.0
2024-11-27 15:00:00,169.01,169.28,169.01,169.25,68839.0,168.4133,168.6824,168.4133,168.6525,68839.0
2024-11-27 15:05:00,169.25,169.35,169.21,169.31,66537.0,168.6525,168.7521,168.6126,168.7123,66537.0
2024-11-27 15:10:00,169.3,169.35,169.27,169.29,64316.0,168.7023,168.7521,168.6724,168.6923,64316.0
2024-11-27 15:15:00,169.29,169.33,169.15,169.16,51733.0,168.6923,168.7322,168.5528,168.5628,51733.0
2024-11-27 15:20:00,169.16,169.24,169.09,169.12,80442.0,168.5628,168.6425,168.493,168.5229,80442.0
2024-11-27 15:25:00,169.13,169.23,169.03,169.21,47415.0,168.5329,168.6325,168.4332,168.6126,47415.0
2024-11-27 15:30:00,169.21,169.22,169.08,169.16,62044.0,168.6126,168.6226,168.4831,168.5628,62044.0
2024-11-27 15:35:00,169.16,169.28,169.12,169.2,61321.0,168.5628,168.6824,168.5229,168.6026,61321.0
2024-11-27 15:40:00,169.19,169.28,169.05,169.27,82352.0,168.5927,168.6824,168.4532,168.6724,82352.0
2024-11-27 15:45:00,169.27,169.35,169.26,169.29,96161.0,168.6724,168.7521,168.6624,168.6923,96161.0
2024-11-27 15:50:00,169.25,169.43,169.1,169.11,209368.0,168.6525,168.8318,168.503,168.513,209368.0
2024-11-27 15:55:00,169.12,169.31,169.11,169.3,511798.0,168.5229,168.7123,168.513,168.7023,511798.0
2024-11-29 09:30:00,168.5,169.43,167.23,167.39,688790.0,167.9051,168.8318,166.6396,166.799,688790.0
2024-11-29 09:35:00,167.44,167.91,167.16,167.48,245369.0,166.8489,167.3172,166.5699,166.8887,245369.0
2024-11-29 09:40:00,167.46,168.04,167.34,168.0,249417.0,166.8688,167.4467,166.7492,167.4069,249417.0
2024-11-29 09:45:00,167.97,168.27,167.77,168.18,181234.0,167.377,167.6759,167.1777,167.5862,181234.0
2024-11-29 09:50:00,168.17,168.4,168.12,168.34,94443.0,167.5763,167.8055,167.5265,167.7457,94443.0
2024-11-29 09:55:00,168.34,168.42,168.18,168.42,150473.0,167.7457,167.8254,167.5862,167.8254,150473.0
2024-11-29 10:00:00,168.4,168.81,168.37,168.64,172502.0,167.8055,168.214,167.7756,168.0446,172502.0
2024-11-29 10:05:00,168.64,168.72,168.26,168.34,127329.0,168.0446,168.1243,167.666,167.7457,127329.0
2024-11-29 10:10:00,168.32,168.58,168.26,168.36,111352.0,167.7258,167.9848,167.666,167.7656,111352.0
2024-11-29 10:15:00,168.37,168.67,168.22,168.28,141400.0,167.7756,168.0745,167.6261,167.6859,141400.0
2024-11-29 10:20:00,168.28,168.28,167.95,168.19,162441.0,167.6859,167.6859,167.3571,167.5962,162441.0
2024-11-29 10:25:00,168.19,168.22,167.87,167.93,123697.0,167.5962,167.6261,167.2773,167.3371,123697.0
2024-11-29 10:30:00,167.93,168.26,167.91,168.25,121671.0,167.3371,167.666,167.3172,167.656,121671.0
2024-11-29 10:35:00,168.25,168.32,168.12,168.24,108991.0,167.656,167.7258,167.5265,167.646,108991.0
2024-11-29 10:40:00,168.24,168.6,168.21,168.51,170209.0,167.646,168.0048,167.6161,167.9151,170209.0
2024-11-29 10:45:00,168.51,168.51,168.03,168.03,133642.0,167.9151,167.9151,167.4368,167.4368,133642.0
2024-11-29 10:50:00,168.03,168.32,168.0,168.22,112290.0,167.4368,167.7258,167.4069,167.6261,112290.0
2024-11-29 10:55:00,168.22,168.33,168.19,168.29,96021.0,167.6261,167.7357,167.5962,167.6959,96021.0
2024-11-29 11:00:00,168.28,168.47,168.26,168.43,67515.0,167.6859,167.8752,167.666,167.8354,67515.0
2024-11-29 11:05:00,168.45,168.63,168.38,168.61,102662.0,167.8553,168.0347,167.7855,168.0147,102662.0
2024-11-29 11:10:00,168.62,168.9,168.6,168.89,129944.0,168.0247,168.3037,168.0048,168.2937,129944.0
2024-11-29 11:15:00,168.9,168.98,168.87,168.89,91845.0,168.3037,168.3834,168.2738,168.2937,91845.0
2024-11-29 11:20:00,168.89,169.02,168.87,168.94,125489.0,168.2937,168.4233,168.2738,168.3436,125489.0
2024-11-29 11:25:00,168.95,168.98,168.76,168.9,92835.0,168.3535,168.3834,168.1642,168.3037,92835.0
2024-11-29 11:30:00,168.9,169.02,168.79,168.84,127395.0,168.3037,168.4233,168.1941,168.2439,127395.0
2024-11-29 11:35:00,168.86,168.94,168.82,168.89,73361.0,168.2638,168.3436,168.224,168.2937,73361.0
2024-11-29 11:40:00,168.9,169.05,168.89,169.01,117484.0,168.3037,168.4532,168.2937,168.4133,117484.0
2024-11-29 11:45:00,169.0,169.1,168.97,169.06,99281.0,168.4034,168.503,168.3735,168.4631,99281.0
2024-11-29 11:50:00,169.06,169.16,169.01,169.03,92184.0,168.4631,168.5628,168.4133,168.4332,92184.0
2024-11-29 11:55:00,169.03,169.03,168.96,169.02,77887.0,168.4332,168.4332,168.3635,168.4233,77887.0
2024-11-29 12:00:00,169.01,169.06,168.88,169.01,88272.0,168.4133,168.4631,168.2838,168.4133,88272.0
2024-11-29 12:05:00,169.02,169.07,168.9,169.04,88332.0,168.4233,168.4731,168.3037,168.4432,88332.0
2024-11-29 12:10:00,169.03,169.06,168.93,169.03,80064.0,168.4332,168.4631,168.3336,168.4332,80064.0
2024-11-29 12:15:00,169.03,169.1,168.97,169.03,113011.0,168.4332,168.503,168.3735,168.4332,113011.0
2024-11-29 12:20:00,169.03,169.03,168.92,168.96,115159.0,168.4332,168.4332,168.3236,168.3635,115159.0
2024-11-29 12:25:00,168.96,169.14,168.96,169.12,138615.0,168.3635,168.5429,168.3635,168.5229,138615.0
2024-11-29 12:30:00,169.13,169.32,169.09,169.26,198866.0,168.5329,168.7222,168.493,168.6624,198866.0
2024-11-29 12:35:00,169.27,169.31,169.15,169.2,181611.0,168.6724,168.7123,168.5528,168.6026,181611.0
2024-11-29 12:40:00,169.19,169.21,168.79,168.89,252783.0,168.5927,168.6126,168.1941,168.2937,252783.0
2024-11-29 12:45:00,168.89,168.9,168.0,168.75,295685.0,168.2937,168.3037,167.4069,168.1542,295685.0
2024-11-29 12:50:00,168.75,168.97,168.5,168.87,380877.0,168.1542,168.3735,167.9051,168.2738,380877.0
2024-11-29 12:55:00,168.88,169.05,168.69,168.92,562839.0,168.2838,168.4532,168.0944,168.3236,562839.0
2024-12-02 09:30:00,168.77,170.22,168.64,169.89,993106.0,168.1742,169.619,168.0446,169.2902,993106.0
2024-12-02 09:35:00,169.87,170.61,169.76,170.49,316303.0,169.2703,170.0077,169.1607,169.8881,316303.0
2024-12-02 09:40:00,170.47,170.55,170.13,170.16,195411.0,169.8682,169.9479,169.5294,169.5593,195411.0
2024-12-02 09:45:00,170.18,170.83,170.09,170.79,261662.0,169.5792,170.2269,169.4895,170.187,261662.0
2024-12-02 09:50:00,170.81,171.18,170.72,171.12,334203.0,170.207,170.5757,170.1173,170.5159,334203.0
2024-12-02 09:55:00,171.11,172.0,170.79,171.24,288161.0,170.5059,171.3928,170.187,170.6354,288161.0
2024-12-02 10:00:00,171.24,172.0,171.13,171.71,487892.0,170.6354,171.3928,170.5258,171.1038,487892.0
2024-12-02 10:05:00,171.72,171.82,171.31,171.31,165447.0,171.1138,171.2134,170.7052,170.7052,165447.0
2024-12-02 10:10:00,171.3,171.99,171.29,171.81,297646.0,170.6952,171.3828,170.6853,171.2034,297646.0
2024-12-02 10:15:00,171.83,171.99,171.45,171.46,177443.0,171.2234,171.3828,170.8447,170.8547,177443.0
2024-12-02 10:20:00,171.47,171.56,171.22,171.28,133695.0,170.8646,170.9543,170.6155,170.6753,133695.0
2024-12-02 10:25:00,171.32,171.55,171.24,171.47,108289.0,170.7152,170.9444,170.6354,170.8646,108289.0
2024-12-02 10:30:00,171.48,171.85,171.32,171.85,139652.0,170.8746,171.2433,170.7152,171.2433,139652.0
2024-12-02 10:35:00,171.87,171.9,171.47,171.59,110153.0,171.2632,171.2931,170.8646,170.9842,110153.0
2024-12-02 10:40:00,171.57,171.61,171.33,171.39,90196.0,170.9643,171.0041,170.7251,170.7849,90196.0
2024-12-02 10:45:00,171.39,171.58,171.36,171.57,154166.0,170.7849,170.9742,170.755,170.9643,154166.0
2024-12-02 10:50:00,171.56,171.57,171.2,171.33,106917.0,170.9543,170.9643,170.5956,170.7251,106917.0
2024-12-02 10:55:00,171.33,171.38,170.8,170.99,129966.0,170.7251,170.775,170.197,170.3863,129966.0
2024-12-02 11:00:00,171.0,171.04,170.92,170.98,69999.0,170.3963,170.4362,170.3166,170.3764,69999.0
2024-12-02 11:05:00,170.99,171.26,170.97,171.26,82484.0,170.3863,170.6554,170.3664,170.6554,82484.0
2024-12-02 11:10:00,171.26,171.31,171.02,171.05,84896.0,170.6554,170.7052,170.4162,170.4461,84896.0
2024-12-02 11:15:00,171.05,171.07,170.8,170.91,97704.0,170.4461,170.466,170.197,170.3066,97704.0
2024-12-02 11:20:00,170.9,170.9,170.7,170.71,152192.0,170.2966,170.2966,170.0974,170.1073,152192.0
2024-12-02 11:25:00,170.7,170.96,170.69,170.92,116072.0,170.0974,170.3564,170.0874,170.3166,116072.0
2024-12-02 11:30:00,170.92,171.13,170.91,171.05,142876.0,170.3166,170.5258,170.3066,170.4461,142876.0
2024-12-02 11:35:00,171.06,171.39,171.01,171.35,97688.0,170.4561,170.7849,170.4063,170.7451,97688.0
2024-12-02 11:40:00,171.35,171.58,171.34,171.56,111076.0,170.7451,170.9742,170.7351,170.9543,111076.0
2024-12-02 11:45:00,171.56,171.66,171.51,171.57,92934.0,170.9543,171.054,170.9045,170.9643,92934.0
2024-12-02 11:50:00,171.56,171.64,171.47,171.53,91640.0,170.9543,171.034,170.8646,170.9244,91640.0
2024-12-02 11:55:00,171.52,171.79,171.49,171.76,139328.0,170.9145,171.1835,170.8846,171.1536,139328.0
2024-12-02 12:00:00,171.76,171.97,171.76,171.97,133675.0,171.1536,171.3629,171.1536,171.3629,133675.0
2024-12-02 12:05:00,171.96,171.97,171.73,171.78,68447.0,171.3529,171.3629,171.1237,171.1735,68447.0
2024-12-02 12:10:00,171.78,171.85,171.71,171.78,89560.0,171.1735,171.2433,171.1038,171.1735,89560.0
2024-12-02 12:15:00,171.78,171.9,171.66,171.72,124528.0,171.1735,171.2931,171.054,171.1138,124528.0
2024-12-02 12:20:00,171.73,171.82,171.68,171.81,83886.0,171.1237,171.2134,171.0739,171.2034,83886.0
2024-12-02 12:25:00,171.8,171.81,171.54,171.56,89459.0,171.1935,171.2034,170.9344,170.9543,89459.0
2024-12-02 12:30:00,171.57,171.74,171.56,171.73,88515.0,170.9643,171.1337,170.9543,171.1237,88515.0
2024-12-02 12:35:00,171.74,171.82,171.67,171.71,77146.0,171.1337,171.2134,171.0639,171.1038,77146.0
2024-12-02 12:40:00,171.71,171.76,171.59,171.71,73474.0,171.1038,171.1536,170.9842,171.1038,73474.0
2024-12-02 12:45:00,171.7,171.77,171.51,171.53,76898.0,171.0938,171.1636,170.9045,170.9244,76898.0
2024-12-02 12:50:00,171.53,171.68,171.43,171.46,54592.0,170.9244,171.0739,170.8248,170.8547,54592.0
2024-12-02 12:55:00,171.46,171.49,171.38,171.42,93455.0,170.8547,170.8846,170.775,170.8148,93455.0
2024-12-02 13:00:00,171.42,171.44,171.34,171.42,66512.0,170.8148,170.8347,170.7351,170.8148,66512.0
2024-12-02 13:05:00,171.42,171.51,171.36,171.39,48980.0,170.8148,170.9045,170.755,170.7849,48980.0
2024-12-02 13:10:00,171.39,171.42,171.26,171.36,75308.0,170.7849,170.8148,170.6554,170.755,75308.0
2024-12-02 13:15:00,171.38,171.41,171.31,171.4,93226.0,170.775,170.8048,170.7052,170.7949,93226.0
2024-12-02 13:20:00,171.39,171.39,171.23,171.28,65299.0,170.7849,170.7849,170.6255,170.6753,65299.0
2024-12-02 13:25:00,171.28,171.35,171.19,171.21,60850.0,170.6753,170.7451,170.5856,170.6056,60850.0
2024-12-02 13:30:00,171.2,171.24,171.1,171.15,64162.0,170.5956,170.6354,170.4959,170.5458,64162.0
2024-12-02 13:35:00,171.15,171.3,171.02,171.26,91648.0,170.5458,170.6952,170.4162,170.6554,91648.0
2024-12-02 13:40:00,171.26,171.37,171.21,171.31,86788.0,170.6554,170.765,170.6056,170.7052,86788.0
2024-12-02 13:45:00,171.33,171.35,171.2,171.27,57250.0,170.7251,170.7451,170.5956,170.6653,57250.0
2024-12-02 13:50:00,171.27,171.3,171.19,171.28,54148.0,170.6653,170.6952,170.5856,170.6753,54148.0
2024-12-02 13:55:00,171.3,171.43,171.18,171.43,51451.0,170.6952,170.8248,170.5757,170.8248,51451.0
2024-12-02 14:00:00,171.43,171.53,171.39,171.48,86241.0,170.8248,170.9244,170.7849,170.8746,86241.0
2024-12-02 14:05:00,171.48,171.54,171.44,171.51,69662.0,170.8746,170.9344,170.8347,170.9045,69662.0
2024-12-02 14:10:00,171.5,171.5,171.28,171.3,53747.0,170.8945,170.8945,170.6753,170.6952,53747.0
2024-12-02 14:15:00,171.32,171.39,171.26,171.39,56257.0,170.7152,170.7849,170.6554,170.7849,56257.0
2024-12-02 14:20:00,171.37,171.38,171.27,171.37,58904.0,170.765,170.775,170.6653,170.765,58904.0
2024-12-02 14:25:00,171.37,171.38,171.18,171.21,56543.0,170.765,170.775,170.5757,170.6056,56543.0
2024-12-02 14:30:00,171.2,171.42,171.19,171.42,60051.0,170.5956,170.8148,170.5856,170.8148,60051.0
2024-12-02 14:35:00,171.41,171.47,171.33,171.4,81174.0,170.8048,170.8646,170.7251,170.7949,81174.0
2024-12-02 14:40:00,171.4,171.55,171.39,171.51,114679.0,170.7949,170.9444,170.7849,170.9045,114679.0
2024-12-02 14:45:00,171.51,171.53,171.33,171.43,108577.0,170.9045,170.9244,170.7251,170.8248,108577.0
2024-12-02 14:50:00,171.43,171.5,171.38,171.44,51394.0,170.8248,170.8945,170.775,170.8347,51394.0
2024-12-02 14:55:00,171.45,171.47,171.36,171.37,54868.0,170.8447,170.8646,170.755,170.765,54868.0
2024-12-02 15:00:00,171.37,171.44,171.26,171.31,53411.0,170.765,170.8347,170.6554,170.7052,53411.0
2024-12-02 15:05:00,171.31,171.33,171.05,171.05,55201.0,170.7052,170.7251,170.4461,170.4461,55201.0
2024-12-02 15:10:00,171.05,171.26,171.01,171.2,54717.0,170.4461,170.6554,170.4063,170.5956,54717.0
2024-12-02 15:15:00,171.2,171.32,171.11,171.16,79424.0,170.5956,170.7152,170.5059,170.5557,79424.0
2024-12-02 15:20:00,171.18,171.27,171.14,171.17,54443.0,170.5757,170.6653,170.5358,170.5657,54443.0
2024-12-02 15:25:00,171.16,171.39,171.16,171.34,81634.0,170.5557,170.7849,170.5557,170.7351,81634.0
2024-12-02 15:30:00,171.34,171.51,171.29,171.47,81510.0,170.7351,170.9045,170.6853,170.8646,81510.0
2024-12-02 15:35:00,171.46,171.63,171.39,171.62,122734.0,170.8547,171.0241,170.7849,171.0141,122734.0
2024-12-02 15:40:00,171.62,171.82,171.55,171.72,169409.0,171.0141,171.2134,170.9444,171.1138,169409.0
2024-12-02 15:45:00,171.72,171.83,171.68,171.79,152072.0,171.1138,171.2234,171.0739,171.1835,152072.0
2024-12-02 15:50:00,171.79,172.08,171.36,171.43,517254.0,171.1835,171.4725,170.755,170.8248,517254.0
2024-12-02 15:55:00,171.43,171.54,171.33,171.48,733635.0,170.8248,170.9344,170.7251,170.8746,733635.0
2024-12-03 09:30:00,171.48,172.68,171.09,172.37,697890.0,170.8746,172.0704,170.486,171.7615,697890.0
2024-12-03 09:35:00,172.36,172.5,171.84,171.87,219426.0,171.7515,171.891,171.2333,171.2632,219426.0
2024-12-03 09:40:00,171.9,172.16,171.5,171.93,211023.0,171.2931,171.5522,170.8945,171.323,211023.0
2024-12-03 09:45:00,171.94,172.2,171.78,171.83,209604.0,171.333,171.5921,171.1735,171.2234,209604.0
2024-12-03 09:50:00,171.82,171.96,171.54,171.58,174375.0,171.2134,171.3529,170.9344,170.9742,174375.0
2024-12-03 09:55:00,171.59,171.68,171.38,171.65,111562.0,170.9842,171.0739,170.775,171.044,111562.0
2024-12-03 10:00:00,171.66,171.94,171.58,171.81,156083.0,171.054,171.333,170.9742,171.2034,156083.0
2024-12-03 10:05:00,171.83,172.15,171.82,171.87,163783.0,171.2234,171.5422,171.2134,171.2632,163783.0
2024-12-03 10:10:00,171.88,172.2,171.83,172.15,154584.0,171.2732,171.5921,171.2234,171.5422,154584.0
2024-12-03 10:15:00,172.16,172.22,171.65,171.69,141679.0,171.5522,171.612,171.044,171.0839,141679.0
2024-12-03 10:20:00,171.69,171.8,171.32,171.45,153482.0,171.0839,171.1935,170.7152,170.8447,153482.0
2024-12-03 10:25:00,171.43,171.46,170.99,171.03,318929.0,170.8248,170.8547,170.3863,170.4262,318929.0
2024-12-03 10:30:00,171.03,171.54,170.88,171.48,348000.0,170.4262,170.9344,170.2767,170.8746,348000.0
2024-12-03 10:35:00,171.47,171.63,171.28,171.5,142267.0,170.8646,171.0241,170.6753,170.8945,142267.0
2024-12-03 10:40:00,171.51,171.66,171.43,171.51,90027.0,170.9045,171.054,170.8248,170.9045,90027.0
2024-12-03 10:45:00,171.52,171.57,171.24,171.31,129162.0,170.9145,170.9643,170.6354,170.7052,129162.0
2024-12-03 10:50:00,171.32,171.36,170.92,171.12,95750.0,170.7152,170.755,170.3166,170.5159,95750.0
2024-12-03 10:55:00,171.12,171.72,171.11,171.7,137287.0,170.5159,171.1138,170.5059,171.0938,137287.0
2024-12-03 11:00:00,171.71,171.97,171.54,171.66,151904.0,171.1038,171.3629,170.9344,171.054,151904.0
2024-12-03 11:05:00,171.66,171.9,171.6,171.87,92456.0,171.054,171.2931,170.9942,171.2632,92456.0
2024-12-03 11:10:00,171.88,171.96,171.62,171.65,65565.0,171.2732,171.3529,171.0141,171.044,65565.0
2024-12-03 11:15:00,171.65,171.75,171.56,171.59,79488.0,171.044,171.1436,170.9543,170.9842,79488.0
2024-12-03 11:20:00,171.61,172.03,171.57,172.02,108529.0,171.0041,171.4227,170.9643,171.4127,108529.0
2024-12-03 11:25:00,172.03,172.1,171.94,172.08,88053.0,171.4227,171.4924,171.333,171.4725,88053.0
2024-12-03 11:30:00,172.08,172.18,171.89,172.0,127650.0,171.4725,171.5721,171.2832,171.3928,127650.0
2024-12-03 11:35:00,171.97,172.02,171.63,171.83,135165.0,171.3629,171.4127,171.0241,171.2234,135165.0
2024-12-03 11:40:00,171.82,171.9,171.59,171.65,51778.0,171.2134,171.2931,170.9842,171.044,51778.0
2024-12-03 11:45:00,171.65,171.79,171.61,171.72,55465.0,171.044,171.1835,171.0041,171.1138,55465.0
2024-12-03 11:50:00,171.72,171.79,171.69,171.73,46749.0,171.1138,171.1835,171.0839,171.1237,46749.0
2024-12-03 11:55:00,171.75,171.81,171.6,171.62,49088.0,171.1436,171.2034,170.9942,171.0141,49088.0
2024-12-03 12:00:00,171.61,171.69,171.57,171.57,82642.0,171.0041,171.0839,170.9643,170.9643,82642.0
2024-12-03 12:05:00,171.58,171.63,171.22,171.33,167177.0,170.9742,171.0241,170.6155,170.7251,167177.0
2024-12-03 12:10:00,171.34,171.48,171.33,171.4,112681.0,170.7351,170.8746,170.7251,170.7949,112681.0
2024-12-03 12:15:00,171.41,171.44,171.18,171.34,81858.0,170.8048,170.8347,170.5757,170.7351,81858.0
2024-12-03 12:20:00,171.34,171.37,171.2,171.3,72813.0,170.7351,170.765,170.5956,170.6952,72813.0
2024-12-03 12:25:00,171.3,171.59,171.25,171.27,85496.0,170.6952,170.9842,170.6454,170.6653,85496.0
2024-12-03 12:30:00,171.27,171.42,171.21,171.22,49212.0,170.6653,170.8148,170.6056,170.6155,49212.0
2024-12-03 12:35:00,171.22,171.23,171.06,171.18,62531.0,170.6155,170.6255,170.4561,170.5757,62531.0
2024-12-03 12:40:00,171.18,171.26,171.17,171.2,52079.0,170.5757,170.6554,170.5657,170.5956,52079.0
2024-12-03 12:45:00,171.2,171.27,171.16,171.27,57443.0,170.5956,170.6653,170.5557,170.6653,57443.0
2024-12-03 12:50:00,171.27,171.29,171.15,171.28,60355.0,170.6653,170.6853,170.5458,170.6753,60355.0
2024-12-03 12:55:00,171.28,171.45,171.25,171.38,117592.0,170.6753,170.8447,170.6454,170.775,117592.0
2024-12-03 13:00:00,171.38,171.38,171.13,171.22,86344.0,170.775,170.775,170.5258,170.6155,86344.0
2024-12-03 13:05:00,171.22,171.4,171.21,171.3,53329.0,170.6155,170.7949,170.6056,170.6952,53329.0
2024-12-03 13:10:00,171.3,171.32,171.23,171.31,58774.0,170.6952,170.7152,170.6255,170.7052,58774.0
2024-12-03 13:15:00,171.32,171.4,171.27,171.38,85148.0,170.7152,170.7949,170.6653,170.775,85148.0
2024-12-03 13:20:00,171.38,171.52,171.34,171.45,98860.0,170.775,170.9145,170.7351,170.8447,98860.0
2024-12-03 13:25:00,171.44,171.52,171.31,171.31,62539.0,170.8347,170.9145,170.7052,170.7052,62539.0
2024-12-03 13:30:00,171.31,171.39,171.26,171.36,60668.0,170.7052,170.7849,170.6554,170.755,60668.0
2024-12-03 13:35:00,171.35,171.42,171.31,171.34,70559.0,170.7451,170.8148,170.7052,170.7351,70559.0
2024-12-03 13:40:00,171.34,171.36,171.23,171.23,42883.0,170.7351,170.755,170.6255,170.6255,42883.0
2024-12-03 13:45:00,171.23,171.24,171.06,171.11,68618.0,170.6255,170.6354,170.4561,170.5059,68618.0
2024-12-03 13:50:00,171.11,171.29,171.11,171.24,44383.0,170.5059,170.6853,170.5059,170.6354,44383.0
2024-12-03 13:55:00,171.25,171.37,171.21,171.22,46982.0,170.6454,170.765,170.6056,170.6155,46982.0
2024-12-03 14:00:00,171.22,171.23,171.13,171.14,49138.0,170.6155,170.6255,170.5258,170.5358,49138.0
2024-12-03 14:05:00,171.15,171.22,171.11,171.21,48799.0,170.5458,170.6155,170.5059,170.6056,48799.0
2024-12-03 14:10:00,171.23,171.33,171.18,171.31,93658.0,170.6255,170.7251,170.5757,170.7052,93658.0
2024-12-03 14:15:00,171.31,171.32,171.21,171.3,58215.0,170.7052,170.7152,170.6056,170.6952,58215.0
2024-12-03 14:20:00,171.3,171.34,171.23,171.23,55706.0,170.6952,170.7351,170.6255,170.6255,55706.0
2024-12-03 14:25:00,171.23,171.36,171.2,171.33,56979.0,170.6255,170.755,170.5956,170.7251,56979.0
2024-12-03 14:30:00,171.33,171.38,171.28,171.28,59076.0,170.7251,170.775,170.6753,170.6753,59076.0
2024-12-03 14:35:00,171.28,171.32,171.17,171.28,72561.0,170.6753,170.7152,170.5657,170.6753,72561.0
2024-12-03 14:40:00,171.27,171.36,171.22,171.27,52489.0,170.6653,170.755,170.6155,170.6653,52489.0
2024-12-03 14:45:00,171.26,171.37,171.2,171.24,74030.0,170.6554,170.765,170.5956,170.6354,74030.0
2024-12-03 14:50:00,171.24,171.4,171.23,171.36,61397.0,170.6354,170.7949,170.6255,170.755,61397.0
2024-12-03 14:55:00,171.35,171.45,171.32,171.39,95515.0,170.7451,170.8447,170.7152,170.7849,95515.0
2024-12-03 15:00:00,171.39,171.43,171.27,171.28,96010.0,170.7849,170.8248,170.6653,170.6753,96010.0
2024-12-03 15:05:00,171.27,171.28,171.16,171.25,108536.0,170.6653,170.6753,170.5557,170.6454,108536.0
2024-12-03 15:10:00,171.25,171.28,171.14,171.17,110166.0,170.6454,170.6753,170.5358,170.5657,110166.0
2024-12-03 15:15:00,171.15,171.16,171.01,171.03,85134.0,170.5458,170.5557,170.4063,170.4262,85134.0
2024-12-03 15:20:00,171.05,171.18,171.02,171.07,99937.0,170.4461,170.5757,170.4162,170.466,99937.0
2024-12-03 15:25:00,171.08,171.12,170.86,170.89,124214.0,170.476,170.5159,170.2568,170.2867,124214.0
2024-12-03 15:30:00,170.88,171.12,170.85,171.1,119352.0,170.2767,170.5159,170.2468,170.4959,119352.0
2024-12-03 15:35:00,171.09,171.17,170.98,171.03,77829.0,170.486,170.5657,170.3764,170.4262,77829.0
2024-12-03 15:40:00,171.03,171.11,170.95,170.99,107152.0,170.4262,170.5059,170.3465,170.3863,107152.0
2024-12-03 15:45:00,171.01,171.22,170.98,171.05,158869.0,170.4063,170.6155,170.3764,170.4461,158869.0
2024-12-03 15:50:00,171.06,171.33,171.06,171.24,307994.0,170.4561,170.7251,170.4561,170.6354,307994.0
2024-12-03 15:55:00,171.24,171.43,171.08,171.34,730298.0,170.6354,170.8248,170.476,170.7351,730298.0
2024-12-04 09:30:00,171.13,172.51,171.06,172.09,899885.0,170.5258,171.901,170.4561,171.4824,899885.0
2024-12-04 09:35:00,172.1,172.83,171.77,172.42,389786.0,171.4924,172.2198,171.1636,171.8113,389786.0
2024-12-04 09:40:00,172.43,173.07,172.28,172.95,269675.0,171.8212,172.459,171.6718,172.3394,269675.0
2024-12-04 09:45:00,172.95,173.01,172.75,172.99,287767.0,172.3394,172.3992,172.1401,172.3793,287767.0
2024-12-04 09:50:00,172.99,173.09,172.85,172.97,193699.0,172.3793,172.4789,172.2398,172.3593,193699.0
2024-12-04 09:55:00,172.97,173.28,172.93,173.1,273742.0,172.3593,172.6682,172.3195,172.4889,273742.0
2024-12-04 10:00:00,173.08,173.13,172.67,172.9,311909.0,172.469,172.5188,172.0604,172.2896,311909.0
2024-12-04 10:05:00,172.89,173.11,172.66,172.79,211284.0,172.2796,172.4988,172.0504,172.18,211284.0
2024-12-04 10:10:00,172.78,173.15,172.77,172.9,187445.0,172.17,172.5387,172.16,172.2896,187445.0
2024-12-04 10:15:00,172.9,173.12,172.24,173.05,241517.0,172.2896,172.5088,171.6319,172.4391,241517.0
2024-12-04 10:20:00,173.07,173.22,172.82,172.91,233817.0,172.459,172.6085,172.2099,172.2996,233817.0
2024-12-04 10:25:00,172.92,173.24,172.92,173.2,153521.0,172.3095,172.6284,172.3095,172.5885,153521.0
2024-12-04 10:30:00,173.2,173.98,173.11,173.84,515886.0,172.5885,173.3658,172.4988,173.2263,515886.0
2024-12-04 10:35:00,173.85,174.06,173.64,173.76,441135.0,173.2362,173.4455,173.027,173.1465,441135.0
2024-12-04 10:40:00,173.77,174.4,173.77,173.93,391503.0,173.1565,173.7843,173.1565,173.3159,391503.0
2024-12-04 10:45:00,173.93,173.98,173.3,173.66,154377.0,173.3159,173.3658,172.6882,173.0469,154377.0
2024-12-04 10:50:00,173.64,173.87,173.54,173.74,226677.0,173.027,173.2562,172.9273,173.1266,226677.0
2024-12-04 10:55:00,173.75,174.0,173.58,173.98,199432.0,173.1366,173.3857,172.9672,173.3658,199432.0
2024-12-04 11:00:00,173.99,174.06,173.9,173.96,235292.0,173.3757,173.4455,173.2861,173.3458,235292.0
2024-12-04 11:05:00,173.96,173.97,173.72,173.9,139492.0,173.3458,173.3558,173.1067,173.2861,139492.0
2024-12-04 11:10:00,173.89,174.06,173.86,173.93,149295.0,173.2761,173.4455,173.2462,173.3159,149295.0
2024-12-04 11:15:00,173.91,173.96,173.75,173.77,101139.0,173.296,173.3458,173.1366,173.1565,101139.0
2024-12-04 11:20:00,173.78,173.94,173.64,173.94,138687.0,173.1665,173.3259,173.027,173.3259,138687.0
2024-12-04 11:25:00,173.94,174.06,173.92,173.93,131829.0,173.3259,173.4455,173.306,173.3159,131829.0
2024-12-04 11:30:00,173.92,173.97,173.65,173.76,92034.0,173.306,173.3558,173.0369,173.1465,92034.0
2024-12-04 11:35:00,173.77,173.79,173.48,173.61,85318.0,173.1565,173.1764,172.8675,172.9971,85318.0
2024-12-04 11:40:00,173.62,173.67,173.46,173.65,118305.0,173.007,173.0569,172.8476,173.0369,118305.0
2024-12-04 11:45:00,173.65,173.69,173.5,173.6,85647.0,173.0369,173.0768,172.8875,172.9871,85647.0
2024-12-04 11:50:00,173.6,173.6,173.33,173.47,148080.0,172.9871,172.9871,172.7181,172.8576,148080.0
2024-12-04 11:55:00,173.47,173.58,173.34,173.57,69965.0,172.8576,172.9672,172.728,172.9572,69965.0
2024-12-04 12:00:00,173.56,173.7,173.56,173.68,82789.0,172.9473,173.0868,172.9473,173.0668,82789.0
2024-12-04 12:05:00,173.68,173.72,173.55,173.57,55460.0,173.0668,173.1067,172.9373,172.9572,55460.0
2024-12-04 12:10:00,173.56,173.71,173.5,173.7,83990.0,172.9473,173.0967,172.8875,173.0868,83990.0
2024-12-04 12:15:00,173.7,173.94,173.69,173.93,101376.0,173.0868,173.3259,173.0768,173.3159,101376.0
2024-12-04 12:20:00,173.93,174.04,172.84,173.74,565689.0,173.3159,173.4256,172.2298,173.1266,565689.0
2024-12-04 12:25:00,173.73,173.93,173.59,173.79,87936.0,173.1167,173.3159,172.9771,173.1764,87936.0
2024-12-04 12:30:00,173.79,173.79,173.51,173.55,78682.0,173.1764,173.1764,172.8974,172.9373,78682.0
2024-12-04 12:35:00,173.56,173.63,173.43,173.43,56100.0,172.9473,173.017,172.8177,172.8177,56100.0
2024-12-04 12:40:00,173.45,173.7,173.34,173.7,116390.0,172.8376,173.0868,172.728,173.0868,116390.0
2024-12-04 12:45:00,173.69,173.74,173.55,173.72,37832.0,173.0768,173.1266,172.9373,173.1067,37832.0
2024-12-04 12:50:00,173.72,173.89,173.72,173.88,56628.0,173.1067,173.2761,173.1067,173.2661,56628.0
2024-12-04 12:55:00,173.89,174.05,173.88,174.0,109905.0,173.2761,173.4355,173.2661,173.3857,109905.0
2024-12-04 13:00:00,174.0,174.13,173.98,174.13,77658.0,173.3857,173.5152,173.3658,173.5152,77658.0
2024-12-04 13:05:00,174.12,174.23,174.08,174.18,108738.0,173.5053,173.6149,173.4654,173.5651,108738.0
2024-12-04 13:10:00,174.19,174.28,174.03,174.19,135762.0,173.575,173.6647,173.4156,173.575,135762.0
2024-12-04 13:15:00,174.19,174.26,174.13,174.24,71999.0,173.575,173.6448,173.5152,173.6249,71999.0
2024-12-04 13:20:00,174.22,174.36,174.2,174.36,77968.0,173.6049,173.7444,173.585,173.7444,77968.0
2024-12-04 13:25:00,174.35,174.46,174.29,174.46,124268.0,173.7345,173.8441,173.6747,173.8441,124268.0
2024-12-04 13:30:00,174.46,174.46,174.2,174.23,115922.0,173.8441,173.8441,173.585,173.6149,115922.0
2024-12-04 13:35:00,174.21,174.39,174.18,174.35,158114.0,173.595,173.7743,173.5651,173.7345,158114.0
2024-12-04 13:40:00,174.36,174.43,174.28,174.42,102956.0,173.7444,173.8142,173.6647,173.8042,102956.0
2024-12-04 13:45:00,174.41,174.56,174.41,174.54,166827.0,173.7943,173.9437,173.7943,173.9238,166827.0
2024-12-04 13:50:00,174.55,174.61,174.43,174.58,135660.0,173.9338,173.9935,173.8142,173.9637,135660.0
2024-12-04 13:55:00,174.58,174.62,174.34,174.37,163967.0,173.9637,174.0035,173.7245,173.7544,163967.0
2024-12-04 14:00:00,174.37,174.54,174.3,174.43,170027.0,173.7544,173.9238,173.6846,173.8142,170027.0
2024-12-04 14:05:00,174.43,174.51,174.21,174.33,118909.0,173.8142,173.8939,173.595,173.7145,118909.0
2024-12-04 14:10:00,174.33,174.45,174.3,174.41,81748.0,173.7145,173.8341,173.6846,173.7943,81748.0
2024-12-04 14:15:00,174.4,174.48,174.36,174.43,109329.0,173.7843,173.864,173.7444,173.8142,109329.0
2024-12-04 14:20:00,174.43,174.56,174.25,174.53,212363.0,173.8142,173.9437,173.6348,173.9138,212363.0
2024-12-04 14:25:00,174.54,174.62,174.4,174.47,134761.0,173.9238,174.0035,173.7843,173.854,134761.0
2024-12-04 14:30:00,174.47,174.54,174.44,174.51,82114.0,173.854,173.9238,173.8241,173.8939,82114.0
2024-12-04 14:35:00,174.52,174.53,174.35,174.43,81660.0,173.9039,173.9138,173.7345,173.8142,81660.0
2024-12-04 14:40:00,174.43,174.57,174.36,174.52,108571.0,173.8142,173.9537,173.7444,173.9039,108571.0
2024-12-04 14:45:00,174.53,174.64,174.49,174.57,106380.0,173.9138,174.0234,173.874,173.9537,106380.0
2024-12-04 14:50:00,174.57,174.63,174.47,174.58,119932.0,173.9537,174.0135,173.854,173.9637,119932.0
2024-12-04 14:55:00,174.59,174.69,174.58,174.68,105177.0,173.9736,174.0733,173.9637,174.0633,105177.0
2024-12-04 15:00:00,174.67,174.79,174.59,174.75,141220.0,174.0533,174.1729,173.9736,174.1331,141220.0
2024-12-04 15:05:00,174.75,174.75,174.59,174.72,118748.0,174.1331,174.1331,173.9736,174.1032,118748.0
2024-12-04 15:10:00,174.72,174.74,174.56,174.63,65826.0,174.1032,174.1231,173.9437,174.0135,65826.0
2024-12-04 15:15:00,174.65,174.83,174.6,174.74,88381.0,174.0334,174.2128,173.9836,174.1231,88381.0
2024-12-04 15:20:00,174.74,174.75,174.66,174.72,85865.0,174.1231,174.1331,174.0434,174.1032,85865.0
2024-12-04 15:25:00,174.73,174.88,174.73,174.83,109572.0,174.1131,174.2626,174.1131,174.2128,109572.0
2024-12-04 15:30:00,174.81,174.91,174.72,174.84,121326.0,174.1928,174.2925,174.1032,174.2227,121326.0
2024-12-04 15:35:00,174.84,174.84,174.68,174.77,114110.0,174.2227,174.2227,174.0633,174.153,114110.0
2024-12-04 15:40:00,174.77,174.78,174.55,174.58,87421.0,174.153,174.1629,173.9338,173.9637,87421.0
2024-12-04 15:45:00,174.57,174.63,174.52,174.62,139096.0,173.9537,174.0135,173.9039,174.0035,139096.0
2024-12-04 15:50:00,174.6,174.65,174.11,174.23,314788.0,173.9836,174.0334,173.4953,173.6149,314788.0
2024-12-04 15:55:00,174.24,174.48,174.2,174.44,890603.0,173.6249,173.864,173.585,173.8241,890603.0
2024-12-05 09:30:00,175.69,176.06,174.84,174.93,1021908.0,175.0697,175.4384,174.2227,174.3124,1021908.0
2024-12-05 09:35:00,174.91,175.15,174.17,174.18,422946.0,174.2925,174.5316,173.5551,173.5651,422946.0
2024-12-05 09:40:00,174.19,174.44,173.9,174.25,329457.0,173.575,173.8241,173.2861,173.6348,329457.0
2024-12-05 09:45:00,174.25,174.45,173.92,174.3,235164.0,173.6348,173.8341,173.306,173.6846,235164.0
2024-12-05 09:50:00,174.29,174.38,174.14,174.27,128251.0,173.6747,173.7644,173.5252,173.6547,128251.0
2024-12-05 09:55:00,174.26,174.47,174.16,174.36,213663.0,173.6448,173.854,173.5451,173.7444,213663.0
2024-12-05 10:00:00,174.36,174.88,174.32,174.59,338821.0,173.7444,174.2626,173.7046,173.9736,338821.0
2024-12-05 10:05:00,174.58,174.61,174.34,174.58,190586.0,173.9637,173.9935,173.7245,173.9637,190586.0
2024-12-05 10:10:00,174.56,174.8,174.48,174.61,137838.0,173.9437,174.1829,173.864,173.9935,137838.0
2024-12-05 10:15:00,174.61,174.88,174.59,174.68,200950.0,173.9935,174.2626,173.9736,174.0633,200950.0
2024-12-05 10:20:00,174.67,174.7,174.37,174.47,153011.0,174.0533,174.0832,173.7544,173.854,153011.0
2024-12-05 10:25:00,174.47,174.53,174.16,174.18,177501.0,173.854,173.9138,173.5451,173.5651,177501.0
2024-12-05 10:30:00,174.18,174.42,174.1,174.14,145031.0,173.5651,173.8042,173.4853,173.5252,145031.0
2024-12-05 10:35:00,174.14,174.27,174.02,174.09,171067.0,173.5252,173.6547,173.4056,173.4754,171067.0
2024-12-05 10:40:00,174.09,174.25,174.06,174.17,101038.0,173.4754,173.6348,173.4455,173.5551,101038.0
2024-12-05 10:45:00,174.17,174.25,173.53,173.57,281209.0,173.5551,173.6348,172.9174,172.9572,281209.0
2024-12-05 10:50:00,173.58,173.86,173.41,173.84,168067.0,172.9672,173.2462,172.7978,173.2263,168067.0
2024-12-05 10:55:00,173.83,174.03,173.7,173.72,155054.0,173.2163,173.4156,173.0868,173.1067,155054.0
2024-12-05 11:00:00,173.71,173.87,173.52,173.54,110227.0,173.0967,173.2562,172.9074,172.9273,110227.0
2024-12-05 11:05:00,173.54,173.67,173.48,173.59,133457.0,172.9273,173.0569,172.8675,172.9771,133457.0
2024-12-05 11:10:00,173.59,173.88,173.59,173.81,127024.0,172.9771,173.2661,172.9771,173.1964,127024.0
2024-12-05 11:15:00,173.8,173.94,173.74,173.88,122924.0,173.1864,173.3259,173.1266,173.2661,122924.0
2024-12-05 11:20:00,173.85,174.13,173.84,173.96,124274.0,173.2362,173.5152,173.2263,173.3458,124274.0
2024-12-05 11:25:00,173.95,173.95,173.69,173.72,107218.0,173.3359,173.3359,173.0768,173.1067,107218.0
2024-12-05 11:30:00,173.74,173.81,173.56,173.69,128257.0,173.1266,173.1964,172.9473,173.0768,128257.0
2024-12-05 11:35:00,173.68,173.79,173.62,173.64,105818.0,173.0668,173.1764,173.007,173.027,105818.0
2024-12-05 11:40:00,173.63,173.69,173.48,173.49,105986.0,173.017,173.0768,172.8675,172.8775,105986.0
2024-12-05 11:45:00,173.49,173.68,173.46,173.62,101745.0,172.8775,173.0668,172.8476,173.007,101745.0
2024-12-05 11:50:00,173.63,173.72,173.57,173.59,97831.0,173.017,173.1067,172.9572,172.9771,97831.0
2024-12-05 11:55:00,173.59,173.72,173.5,173.68,104363.0,172.9771,173.1067,172.8875,173.0668,104363.0
2024-12-05 12:00:00,173.67,173.67,173.49,173.61,152481.0,173.0569,173.0569,172.8775,172.9971,152481.0
2024-12-05 12:05:00,173.61,173.66,173.49,173.6,80662.0,172.9971,173.0469,172.8775,172.9871,80662.0
2024-12-05 12:10:00,173.59,173.78,173.55,173.73,80644.0,172.9771,173.1665,172.9373,173.1167,80644.0
2024-12-05 12:15:00,173.72,173.78,173.57,173.67,77116.0,173.1067,173.1665,172.9572,173.0569,77116.0
2024-12-05 12:20:00,173.68,173.74,173.62,173.67,94296.0,173.0668,173.1266,173.007,173.0569,94296.0
2024-12-05 12:25:00,173.66,173.86,173.66,173.84,98416.0,173.0469,173.2462,173.0469,173.2263,98416.0
2024-12-05 12:30:00,173.84,174.03,173.82,174.02,76513.0,173.2263,173.4156,173.2063,173.4056,76513.0
2024-12-05 12:35:00,174.02,174.07,173.78,173.8,159331.0,173.4056,173.4555,173.1665,173.1864,159331.0
2024-12-05 12:40:00,173.79,173.86,173.64,173.69,100101.0,173.1764,173.2462,173.027,173.0768,100101.0
2024-12-05 12:45:00,173.69,173.77,173.6,173.64,126501.0,173.0768,173.1565,172.9871,173.027,126501.0
2024-12-05 12:50:00,173.64,173.66,173.51,173.55,118696.0,173.027,173.0469,172.8974,172.9373,118696.0
2024-12-05 12:55:00,173.55,173.55,173.33,173.39,129301.0,172.9373,172.9373,172.7181,172.7779,129301.0
2024-12-05 13:00:00,173.38,173.42,173.17,173.4,118573.0,172.7679,172.8077,172.5586,172.7878,118573.0
2024-12-05 13:05:00,173.4,173.59,173.4,173.49,65792.0,172.7878,172.9771,172.7878,172.8775,65792.0
2024-12-05 13:10:00,173.51,173.62,173.43,173.59,82537.0,172.8974,173.007,172.8177,172.9771,82537.0
2024-12-05 13:15:00,173.59,173.74,173.5,173.54,60924.0,172.9771,173.1266,172.8875,172.9273,60924.0
2024-12-05 13:20:00,173.53,173.58,173.38,173.5,116620.0,172.9174,172.9672,172.7679,172.8875,116620.0
2024-12-05 13:25:00,173.51,173.69,173.48,173.61,98469.0,172.8974,173.0768,172.8675,172.9971,98469.0
2024-12-05 13:30:00,173.61,173.82,173.51,173.8,89579.0,172.9971,173.2063,172.8974,173.1864,89579.0
2024-12-05 13:35:00,173.81,173.81,173.6,173.74,68650.0,173.1964,173.1964,172.9871,173.1266,68650.0
2024-12-05 13:40:00,173.75,173.82,173.7,173.73,66302.0,173.1366,173.2063,173.0868,173.1167,66302.0
2024-12-05 13:45:00,173.72,173.84,173.67,173.77,53864.0,173.1067,173.2263,173.0569,173.1565,53864.0
2024-12-05 13:50:00,173.78,173.78,173.63,173.65,76062.0,173.1665,173.1665,173.017,173.0369,76062.0
2024-12-05 13:55:00,173.65,173.74,173.51,173.63,77617.0,173.0369,173.1266,172.8974,173.017,77617.0
2024-12-05 14:00:00,173.63,173.65,173.48,173.56,59211.0,173.017,173.0369,172.8675,172.9473,59211.0
2024-12-05 14:05:00,173.56,173.62,173.5,173.56,74985.0,172.9473,173.007,172.8875,172.9473,74985.0
2024-12-05 14:10:00,173.57,173.65,173.53,173.55,81372.0,172.9572,173.0369,172.9174,172.9373,81372.0
2024-12-05 14:15:00,173.55,173.69,173.52,173.6,70320.0,172.9373,173.0768,172.9074,172.9871,70320.0
2024-12-05 14:20:00,173.6,173.7,173.58,173.61,68989.0,172.9871,173.0868,172.9672,172.9971,68989.0
2024-12-05 14:25:00,173.62,173.62,173.47,173.49,78819.0,173.007,173.007,172.8576,172.8775,78819.0
2024-12-05 14:30:00,173.49,173.64,173.48,173.58,85528.0,172.8775,173.027,172.8675,172.9672,85528.0
2024-12-05 14:35:00,173.58,173.61,173.5,173.51,66228.0,172.9672,172.9971,172.8875,172.8974,66228.0
2024-12-05 14:40:00,173.5,173.51,173.35,173.36,58936.0,172.8875,172.8974,172.738,172.748,58936.0
2024-12-05 14:45:00,173.36,173.41,173.29,173.3,72782.0,172.748,172.7978,172.6782,172.6882,72782.0
2024-12-05 14:50:00,173.3,173.35,173.25,173.31,82010.0,172.6882,172.738,172.6383,172.6981,82010.0
2024-12-05 14:55:00,173.31,173.35,173.23,173.31,85200.0,172.6981,172.738,172.6184,172.6981,85200.0
2024-12-05 15:00:00,173.31,173.35,173.25,173.31,65649.0,172.6981,172.738,172.6383,172.6981,65649.0
2024-12-05 15:05:00,173.31,173.41,173.28,173.36,146485.0,172.6981,172.7978,172.6682,172.748,146485.0
2024-12-05 15:10:00,173.35,173.38,173.24,173.33,96596.0,172.738,172.7679,172.6284,172.7181,96596.0
2024-12-05 15:15:00,173.32,173.35,172.97,173.01,169000.0,172.7081,172.738,172.3593,172.3992,169000.0
2024-12-05 15:20:00,173.0,173.04,172.94,172.99,113423.0,172.3892,172.4291,172.3294,172.3793,113423.0
2024-12-05 15:25:00,172.99,173.05,172.88,172.93,105471.0,172.3793,172.4391,172.2697,172.3195,105471.0
2024-12-05 15:30:00,172.93,173.1,172.78,173.08,148830.0,172.3195,172.4889,172.17,172.469,148830.0
2024-12-05 15:35:00,173.08,173.36,173.05,173.31,103740.0,172.469,172.748,172.4391,172.6981,103740.0
2024-12-05 15:40:00,173.31,173.4,173.18,173.37,142206.0,172.6981,172.7878,172.5686,172.7579,142206.0
2024-12-05 15:45:00,173.37,173.42,173.27,173.28,160781.0,172.7579,172.8077,172.6583,172.6682,160781.0
2024-12-05 15:50:00,173.29,173.41,172.67,172.77,450399.0,172.6782,172.7978,172.0604,172.16,450399.0
2024-12-05 15:55:00,172.78,172.8,172.33,172.67,1088324.0,172.17,172.1899,171.7216,172.0604,1088324.0
2024-12-06 09:30:00,172.03,172.96,171.86,172.56,706878.0,171.4227,172.3494,171.2533,171.9508,706878.0
2024-12-06 09:35:00,172.53,172.96,172.28,172.87,183283.0,171.9209,172.3494,171.6718,172.2597,183283.0
2024-12-06 09:40:00,172.88,173.05,172.71,172.81,173752.0,172.2697,172.4391,172.1003,172.1999,173752.0
2024-12-06 09:45:00,172.81,173.53,172.79,173.47,171725.0,172.1999,172.9174,172.18,172.8576,171725.0
2024-12-06 09:50:00,173.49,174.07,173.45,174.05,253388.0,172.8775,173.4555,172.8376,173.4355,253388.0
2024-12-06 09:55:00,174.06,174.14,173.76,173.84,240990.0,173.4455,173.5252,173.1465,173.2263,240990.0
2024-12-06 10:00:00,173.85,174.25,173.62,173.91,278899.0,173.2362,173.6348,173.007,173.296,278899.0
2024-12-06 10:05:00,173.93,174.15,173.84,174.04,219379.0,173.3159,173.5352,173.2263,173.4256,219379.0
2024-12-06 10:10:00,174.05,174.45,173.95,174.0,181908.0,173.4355,173.8341,173.3359,173.3857,181908.0
2024-12-06 10:15:00,174.0,174.46,173.78,174.28,183958.0,173.3857,173.8441,173.1665,173.6647,183958.0
2024-12-06 10:20:00,174.28,174.35,173.8,174.27,145390.0,173.6647,173.7345,173.1864,173.6547,145390.0
2024-12-06 10:25:00,174.27,174.54,174.17,174.25,127370.0,173.6547,173.9238,173.5551,173.6348,127370.0
2024-12-06 10:30:00,174.25,174.39,174.15,174.33,119239.0,173.6348,173.7743,173.5352,173.7145,119239.0
2024-12-06 10:35:00,174.33,174.66,174.3,174.45,183620.0,173.7145,174.0434,173.6846,173.8341,183620.0
2024-12-06 10:40:00,174.53,174.59,174.24,174.33,116715.0,173.9138,173.9736,173.6249,173.7145,116715.0
2024-12-06 10:45:00,174.31,174.56,174.21,174.22,100943.0,173.6946,173.9437,173.595,173.6049,100943.0
2024-12-06 10:50:00,174.23,174.27,173.82,173.87,117140.0,173.6149,173.6547,173.2063,173.2562,117140.0
2024-12-06 10:55:00,173.89,174.15,173.86,174.13,93081.0,173.2761,173.5352,173.2462,173.5152,93081.0
2024-12-06 11:00:00,174.13,174.3,174.07,174.13,94854.0,173.5152,173.6846,173.4555,173.5152,94854.0
2024-12-06 11:05:00,174.13,174.27,174.05,174.27,103700.0,173.5152,173.6547,173.4355,173.6547,103700.0
2024-12-06 11:10:00,174.28,174.58,174.26,174.38,148727.0,173.6647,173.9637,173.6448,173.7644,148727.0
2024-12-06 11:15:00,174.38,174.62,174.37,174.51,144531.0,173.7644,174.0035,173.7544,173.8939,144531.0
2024-12-06 11:20:00,174.52,174.88,174.47,174.81,151413.0,173.9039,174.2626,173.854,174.1928,151413.0
2024-12-06 11:25:00,174.81,174.91,174.72,174.78,144795.0,174.1928,174.2925,174.1032,174.1629,144795.0
2024-12-06 11:30:00,174.81,175.0,174.8,174.91,160892.0,174.1928,174.3822,174.1829,174.2925,160892.0
2024-12-06 11:35:00,174.91,175.08,174.81,175.05,112356.0,174.2925,174.4619,174.1928,174.432,112356.0
2024-12-06 11:40:00,175.05,175.06,174.69,174.69,100259.0,174.432,174.442,174.0733,174.0733,100259.0
2024-12-06 11:45:00,174.7,174.8,174.67,174.75,53825.0,174.0832,174.1829,174.0533,174.1331,53825.0
2024-12-06 11:50:00,174.75,174.93,174.71,174.79,104115.0,174.1331,174.3124,174.0932,174.1729,104115.0
2024-12-06 11:55:00,174.8,174.94,174.7,174.71,141808.0,174.1829,174.3224,174.0832,174.0932,141808.0
2024-12-06 12:00:00,174.72,174.81,174.4,174.41,110127.0,174.1032,174.1928,173.7843,173.7943,110127.0
2024-12-06 12:05:00,174.41,174.57,174.3,174.55,90547.0,173.7943,173.9537,173.6846,173.9338,90547.0
2024-12-06 12:10:00,174.55,174.57,174.34,174.39,69881.0,173.9338,173.9537,173.7245,173.7743,69881.0
2024-12-06 12:15:00,174.39,174.49,174.3,174.4,74662.0,173.7743,173.874,173.6846,173.7843,74662.0
2024-12-06 12:20:00,174.4,174.61,174.38,174.55,77829.0,173.7843,173.9935,173.7644,173.9338,77829.0
2024-12-06 12:25:00,174.56,174.69,174.51,174.66,75494.0,173.9437,174.0733,173.8939,174.0434,75494.0
2024-12-06 12:30:00,174.66,174.68,174.52,174.64,66059.0,174.0434,174.0633,173.9039,174.0234,66059.0
2024-12-06 12:35:00,174.62,174.68,174.55,174.64,68500.0,174.0035,174.0633,173.9338,174.0234,68500.0
2024-12-06 12:40:00,174.64,174.69,174.45,174.5,60020.0,174.0234,174.0733,173.8341,173.8839,60020.0
2024-12-06 12:45:00,174.49,174.73,174.49,174.69,81990.0,173.874,174.1131,173.874,174.0733,81990.0
2024-12-06 12:50:00,174.7,174.78,174.64,174.75,71695.0,174.0832,174.1629,174.0234,174.1331,71695.0
2024-12-06 12:55:00,174.74,174.76,174.54,174.61,82857.0,174.1231,174.143,173.9238,173.9935,82857.0
2024-12-06 13:00:00,174.6,174.79,174.54,174.75,53647.0,173.9836,174.1729,173.9238,174.1331,53647.0
2024-12-06 13:05:00,174.75,174.84,174.71,174.77,79790.0,174.1331,174.2227,174.0932,174.153,79790.0
2024-12-06 13:10:00,174.76,174.95,174.72,174.89,84534.0,174.143,174.3323,174.1032,174.2726,84534.0
2024-12-06 13:15:00,174.89,175.02,174.88,174.98,127270.0,174.2726,174.4021,174.2626,174.3622,127270.0
2024-12-06 13:20:00,174.98,175.05,174.92,174.95,80254.0,174.3622,174.432,174.3025,174.3323,80254.0
2024-12-06 13:25:00,174.94,174.98,174.9,174.94,65007.0,174.3224,174.3622,174.2825,174.3224,65007.0
2024-12-06 13:30:00,174.94,174.99,174.84,174.85,60291.0,174.3224,174.3722,174.2227,174.2327,60291.0
2024-12-06 13:35:00,174.86,174.98,174.79,174.83,83976.0,174.2427,174.3622,174.1729,174.2128,83976.0
2024-12-06 13:40:00,174.82,174.86,174.64,174.7,93419.0,174.2028,174.2427,174.0234,174.0832,93419.0
2024-12-06 13:45:00,174.69,174.76,174.55,174.6,93024.0,174.0733,174.143,173.9338,173.9836,93024.0
2024-12-06 13:50:00,174.6,174.78,174.5,174.77,81038.0,173.9836,174.1629,173.8839,174.153,81038.0
2024-12-06 13:55:00,174.77,174.79,174.63,174.77,52567.0,174.153,174.1729,174.0135,174.153,52567.0
2024-12-06 14:00:00,174.76,174.86,174.73,174.76,65866.0,174.143,174.2427,174.1131,174.143,65866.0
2024-12-06 14:05:00,174.74,174.8,174.57,174.59,59418.0,174.1231,174.1829,173.9537,173.9736,59418.0
2024-12-06 14:10:00,174.59,174.59,174.42,174.54,102444.0,173.9736,173.9736,173.8042,173.9238,102444.0
2024-12-06 14:15:00,174.54,174.56,174.42,174.49,85106.0,173.9238,173.9437,173.8042,173.874,85106.0
2024-12-06 14:20:00,174.5,174.61,174.46,174.47,69601.0,173.8839,173.9935,173.8441,173.854,69601.0
2024-12-06 14:25:00,174.46,174.49,174.35,174.36,95088.0,173.8441,173.874,173.7345,173.7444,95088.0
2024-12-06 14:30:00,174.36,174.5,174.25,174.43,87567.0,173.7444,173.8839,173.6348,173.8142,87567.0
2024-12-06 14:35:00,174.43,174.59,174.43,174.53,66931.0,173.8142,173.9736,173.8142,173.9138,66931.0
2024-12-06 14:40:00,174.53,174.66,174.51,174.64,64441.0,173.9138,174.0434,173.8939,174.0234,64441.0
2024-12-06 14:45:00,174.64,174.68,174.56,174.6,67374.0,174.0234,174.0633,173.9437,173.9836,67374.0
2024-12-06 14:50:00,174.59,174.69,174.49,174.52,79445.0,173.9736,174.0733,173.874,173.9039,79445.0
2024-12-06 14:55:00,174.5,174.57,174.4,174.49,61995.0,173.8839,173.9537,173.7843,173.874,61995.0
2024-12-06 15:00:00,174.49,174.56,174.38,174.52,77828.0,173.874,173.9437,173.7644,173.9039,77828.0
2024-12-06 15:05:00,174.52,174.67,174.48,174.66,75877.0,173.9039,174.0533,173.864,174.0434,75877.0
2024-12-06 15:10:00,174.64,174.77,174.62,174.7,82278.0,174.0234,174.153,174.0035,174.0832,82278.0
2024-12-06 15:15:00,174.7,174.75,174.66,174.73,76921.0,174.0832,174.1331,174.0434,174.1131,76921.0
2024-12-06 15:20:00,174.72,174.74,174.57,174.59,73603.0,174.1032,174.1231,173.9537,173.9736,73603.0
2024-12-06 15:25:00,174.59,174.63,174.42,174.46,109077.0,173.9736,174.0135,173.8042,173.8441,109077.0
2024-12-06 15:30:00,174.47,174.55,174.4,174.41,118558.0,173.854,173.9338,173.7843,173.7943,118558.0
2024-12-06 15:35:00,174.41,174.55,174.37,174.45,122356.0,173.7943,173.9338,173.7544,173.8341,122356.0
2024-12-06 15:40:00,174.45,174.49,174.31,174.49,86465.0,173.8341,173.874,173.6946,173.874,86465.0
2024-12-06 15:45:00,174.49,174.61,174.47,174.49,107024.0,173.874,173.9935,173.854,173.874,107024.0
2024-12-06 15:50:00,174.49,174.83,174.46,174.55,285508.0,173.874,174.2128,173.8441,173.9338,285508.0
2024-12-06 15:55:00,174.53,174.89,174.53,174.68,930435.0,173.9138,174.2726,173.9138,174.0633,930435.0
2024-12-09 09:30:00,173.99,175.34,173.65,173.99,868565.0,173.5735,174.9202,173.2343,173.5735,868565.0
2024-12-09 09:35:00,174.03,174.88,173.87,174.77,366095.0,173.6134,174.4613,173.4538,174.3516,366095.0
2024-12-09 09:40:00,174.8,175.09,174.64,175.03,253611.0,174.3815,174.6708,174.2219,174.611,253611.0
2024-12-09 09:45:00,175.01,175.19,174.79,174.88,226464.0,174.591,174.7706,174.3715,174.4613,226464.0
2024-12-09 09:50:00,174.87,174.88,174.41,174.61,227946.0,174.4514,174.4613,173.9925,174.192,227946.0
2024-12-09 09:55:00,174.61,174.77,174.45,174.73,181150.0,174.192,174.3516,174.0324,174.3117,181150.0
2024-12-09 10:00:00,174.73,174.92,174.5,174.64,208343.0,174.3117,174.5012,174.0822,174.2219,208343.0
2024-12-09 10:05:00,174.64,175.02,174.51,174.85,188697.0,174.2219,174.601,174.0922,174.4314,188697.0
2024-12-09 10:10:00,174.84,175.03,174.67,174.68,208465.0,174.4214,174.611,174.2518,174.2618,208465.0
2024-12-09 10:15:00,174.69,174.93,174.57,174.64,189998.0,174.2718,174.5112,174.1521,174.2219,189998.0
2024-12-09 10:20:00,174.66,174.85,174.55,174.58,127122.0,174.2419,174.4314,174.1321,174.1621,127122.0
2024-12-09 10:25:00,174.58,174.6,174.16,174.4,163498.0,174.1621,174.182,173.7431,173.9825,163498.0
2024-12-09 10:30:00,174.39,174.74,174.36,174.69,102570.0,173.9725,174.3217,173.9426,174.2718,102570.0
2024-12-09 10:35:00,174.67,174.78,173.95,174.13,194416.0,174.2518,174.3616,173.5336,173.7131,194416.0
2024-12-09 10:40:00,174.13,174.58,174.08,174.56,107973.0,173.7131,174.1621,173.6632,174.1421,107973.0
2024-12-09 10:45:00,174.56,174.59,174.3,174.45,126386.0,174.1421,174.172,173.8827,174.0324,126386.0
2024-12-09 10:50:00,174.46,174.82,174.45,174.77,124313.0,174.0423,174.4015,174.0324,174.3516,124313.0
2024-12-09 10:55:00,174.77,174.82,174.29,174.32,108698.0,174.3516,174.4015,173.8727,173.9027,108698.0
2024-12-09 11:00:00,174.3,174.89,174.2,174.86,138029.0,173.8827,174.4713,173.783,174.4414,138029.0
2024-12-09 11:05:00,174.86,174.93,174.6,174.77,108167.0,174.4414,174.5112,174.182,174.3516,108167.0
2024-12-09 11:10:00,174.76,175.05,174.52,174.98,184440.0,174.3416,174.6309,174.1022,174.5611,184440.0
2024-12-09 11:15:00,174.98,175.45,174.9,175.38,177437.0,174.5611,175.03,174.4813,174.9601,177437.0
2024-12-09 11:20:00,175.39,175.76,175.29,175.7,161839.0,174.9701,175.3392,174.8704,175.2794,161839.0
2024-12-09 11:25:00,175.66,175.96,175.49,175.49,251261.0,175.2395,175.5387,175.0699,175.0699,251261.0
2024-12-09 11:30:00,175.5,175.74,175.38,175.67,117376.0,175.0798,175.3193,174.9601,175.2494,117376.0
2024-12-09 11:35:00,175.68,175.92,175.57,175.74,255278.0,175.2594,175.4988,175.1497,175.3193,255278.0
2024-12-09 11:40:00,175.72,175.79,175.45,175.6,96283.0,175.2993,175.3692,175.03,175.1796,96283.0
2024-12-09 11:45:00,175.62,175.78,175.6,175.74,105386.0,175.1996,175.3592,175.1796,175.3193,105386.0
2024-12-09 11:50:00,175.74,176.06,175.67,175.87,176895.0,175.3193,175.6385,175.2494,175.449,176895.0
2024-12-09 11:55:00,175.85,176.0,175.78,175.85,130451.0,175.429,175.5787,175.3592,175.429,130451.0
2024-12-09 12:00:00,175.83,176.04,175.68,176.02,83127.0,175.4091,175.6186,175.2594,175.5986,83127.0
2024-12-09 12:05:00,176.03,176.23,175.77,176.22,104944.0,175.6086,175.8081,175.3492,175.7981,104944.0
2024-12-09 12:10:00,176.21,176.23,175.92,175.99,90131.0,175.7881,175.8081,175.4988,175.5687,90131.0
2024-12-09 12:15:00,176.0,176.02,175.63,175.84,111174.0,175.5787,175.5986,175.2095,175.419,111174.0
2024-12-09 12:20:00,175.83,175.94,175.72,175.84,68553.0,175.4091,175.5188,175.2993,175.419,68553.0
2024-12-09 12:25:00,175.85,176.01,175.74,175.98,83569.0,175.429,175.5886,175.3193,175.5587,83569.0
2024-12-09 12:30:00,175.97,176.04,175.76,175.98,80012.0,175.5487,175.6186,175.3392,175.5587,80012.0
2024-12-09 12:35:00,175.96,176.02,175.84,175.96,73645.0,175.5387,175.5986,175.419,175.5387,73645.0
2024-12-09 12:40:00,175.95,176.02,175.93,175.96,57693.0,175.5288,175.5986,175.5088,175.5387,57693.0
2024-12-09 12:45:00,175.96,176.02,175.82,176.01,63218.0,175.5387,175.5986,175.3991,175.5886,63218.0
2024-12-09 12:50:00,176.01,176.26,175.99,176.11,97101.0,175.5886,175.838,175.5687,175.6884,97101.0
2024-12-09 12:55:00,176.12,176.16,175.95,175.99,113107.0,175.6984,175.7383,175.5288,175.5687,113107.0
2024-12-09 13:00:00,175.98,176.09,175.79,175.89,71366.0,175.5587,175.6684,175.3692,175.4689,71366.0
2024-12-09 13:05:00,175.88,176.04,175.81,175.85,57326.0,175.4589,175.6186,175.3891,175.429,57326.0
2024-12-09 13:10:00,175.86,175.99,175.84,175.93,53517.0,175.439,175.5687,175.419,175.5088,53517.0
2024-12-09 13:15:00,175.95,176.0,175.8,175.83,43160.0,175.5288,175.5787,175.3791,175.4091,43160.0
2024-12-09 13:20:00,175.84,175.86,175.67,175.81,53686.0,175.419,175.439,175.2494,175.3891,53686.0
2024-12-09 13:25:00,175.81,175.95,175.8,175.95,49702.0,175.3891,175.5288,175.3791,175.5288,49702.0
2024-12-09 13:30:00,175.94,176.14,175.88,175.96,112130.0,175.5188,175.7183,175.4589,175.5387,112130.0
2024-12-09 13:35:00,175.97,176.16,175.97,176.04,56740.0,175.5487,175.7383,175.5487,175.6186,56740.0
2024-12-09 13:40:00,176.03,176.08,175.83,175.89,78348.0,175.6086,175.6585,175.4091,175.4689,78348.0
2024-12-09 13:45:00,175.89,176.0,175.85,175.9,60044.0,175.4689,175.5787,175.429,175.4789,60044.0
2024-12-09 13:50:00,175.93,175.98,175.85,175.87,46498.0,175.5088,175.5587,175.429,175.449,46498.0
2024-12-09 13:55:00,175.86,175.86,175.72,175.8,88055.0,175.439,175.439,175.2993,175.3791,88055.0
2024-12-09 14:00:00,175.8,175.85,175.65,175.67,107384.0,175.3791,175.429,175.2295,175.2494,107384.0
2024-12-09 14:05:00,175.67,175.77,175.57,175.76,98208.0,175.2494,175.3492,175.1497,175.3392,98208.0
2024-12-09 14:10:00,175.77,175.77,175.52,175.58,97592.0,175.3492,175.3492,175.0998,175.1597,97592.0
2024-12-09 14:15:00,175.58,175.66,175.5,175.52,102745.0,175.1597,175.2395,175.0798,175.0998,102745.0
2024-12-09 14:20:00,175.51,175.52,175.29,175.38,91392.0,175.0898,175.0998,174.8704,174.9601,91392.0
2024-12-09 14:25:00,175.38,175.4,175.25,175.32,61104.0,174.9601,174.9801,174.8304,174.9003,61104.0
2024-12-09 14:30:00,175.32,175.33,175.13,175.14,58670.0,174.9003,174.9103,174.7107,174.7207,58670.0
2024-12-09 14:35:00,175.13,175.16,174.98,174.99,97342.0,174.7107,174.7407,174.5611,174.5711,97342.0
2024-12-09 14:40:00,174.98,175.08,174.89,175.0,109050.0,174.5611,174.6609,174.4713,174.581,109050.0
2024-12-09 14:45:00,175.0,175.06,174.9,174.96,70724.0,174.581,174.6409,174.4813,174.5411,70724.0
2024-12-09 14:50:00,174.94,175.08,174.86,175.07,96458.0,174.5212,174.6609,174.4414,174.6509,96458.0
2024-12-09 14:55:00,175.03,175.28,175.02,175.26,97751.0,174.611,174.8604,174.601,174.8404,97751.0
2024-12-09 15:00:00,175.26,175.28,175.02,175.08,79654.0,174.8404,174.8604,174.601,174.6609,79654.0
2024-12-09 15:05:00,175.08,175.23,174.94,175.17,110984.0,174.6609,174.8105,174.5212,174.7506,110984.0
2024-12-09 15:10:00,175.17,175.21,175.06,175.14,91054.0,174.7506,174.7905,174.6409,174.7207,91054.0
2024-12-09 15:15:00,175.16,175.23,174.97,175.05,85925.0,174.7407,174.8105,174.5511,174.6309,85925.0
2024-12-09 15:20:00,175.05,175.16,175.01,175.1,99090.0,174.6309,174.7407,174.591,174.6808,99090.0
2024-12-09 15:25:00,175.11,175.36,175.0,175.33,131508.0,174.6908,174.9402,174.581,174.9103,131508.0
2024-12-09 15:30:00,175.34,175.52,175.34,175.41,166935.0,174.9202,175.0998,174.9202,174.9901,166935.0
2024-12-09 15:35:00,175.42,175.49,175.2,175.23,189539.0,175.0,175.0699,174.7806,174.8105,189539.0
2024-12-09 15:40:00,175.25,175.31,175.18,175.21,159803.0,174.8304,174.8903,174.7606,174.7905,159803.0
2024-12-09 15:45:00,175.21,175.52,175.16,175.36,170947.0,174.7905,175.0998,174.7407,174.9402,170947.0
2024-12-09 15:50:00,175.38,175.58,175.17,175.3,419534.0,174.9601,175.1597,174.7506,174.8803,419534.0
2024-12-09 15:55:00,175.3,175.52,175.1,175.4,1459463.0,174.8803,175.0998,174.6808,174.9801,1459463.0
2024-12-10 09:30:00,182.77,184.85,181.56,184.6,3687133.0,182.3324,184.4075,181.1253,184.1581,3687133.0
2024-12-10 09:35:00,184.54,185.0,183.61,183.93,1670303.0,184.0982,184.5571,183.1704,183.4897,1670303.0
2024-12-10 09:40:00,183.89,185.24,183.82,185.14,1359389.0,183.4498,184.7965,183.3799,184.6968,1359389.0
2024-12-10 09:45:00,185.16,186.36,185.09,185.79,1494268.0,184.7167,185.9138,184.6469,185.3452,1494268.0
2024-12-10 09:50:00,185.8,185.88,183.86,184.15,1051275.0,185.3552,185.435,183.4198,183.7091,1051275.0
2024-12-10 09:55:00,184.13,184.28,183.25,184.18,1098900.0,183.6892,183.8388,182.8113,183.7391,1098900.0
2024-12-10 10:00:00,184.16,184.37,183.48,184.22,654556.0,183.7191,183.9286,183.0407,183.779,654556.0
2024-12-10 10:05:00,184.23,184.91,184.0,184.39,584477.0,183.7889,184.4673,183.5595,183.9486,584477.0
2024-12-10 10:10:00,184.38,184.83,184.3,184.62,551791.0,183.9386,184.3875,183.8588,184.178,551791.0
2024-12-10 10:15:00,184.6,185.41,184.47,185.36,639283.0,184.1581,184.9661,184.0284,184.9162,639283.0
2024-12-10 10:20:00,185.36,185.47,184.26,184.44,697545.0,184.9162,185.026,183.8189,183.9984,697545.0
2024-12-10 10:25:00,184.48,184.91,184.45,184.52,338533.0,184.0383,184.4673,184.0084,184.0783,338533.0
2024-12-10 10:30:00,184.53,184.53,183.56,183.7,437003.0,184.0882,184.0882,183.1206,183.2602,437003.0
2024-12-10 10:35:00,183.72,183.74,182.87,183.68,512555.0,183.2802,183.3001,182.4322,183.2403,512555.0
2024-12-10 10:40:00,183.68,183.84,183.21,183.42,310304.0,183.2403,183.3999,182.7714,182.9809,310304.0
2024-12-10 10:45:00,183.42,183.56,182.5,182.63,317573.0,182.9809,183.1206,182.0631,182.1928,317573.0
2024-12-10 10:50:00,182.63,182.93,182.55,182.63,232863.0,182.1928,182.4921,182.113,182.1928,232863.0
2024-12-10 10:55:00,182.64,182.69,181.86,182.04,518019.0,182.2028,182.2526,181.4246,181.6042,518019.0
2024-12-10 11:00:00,182.05,182.24,181.05,182.04,559917.0,181.6142,181.8037,180.6166,181.6042,559917.0
2024-12-10 11:05:00,182.05,182.4,181.93,182.03,342663.0,181.6142,181.9633,181.4945,181.5942,342663.0
2024-12-10 11:10:00,182.02,182.33,181.94,182.31,244782.0,181.5842,181.8935,181.5044,181.8735,244782.0
2024-12-10 11:15:00,182.3,182.7,182.13,182.67,428546.0,181.8636,182.2626,181.694,182.2327,428546.0
2024-12-10 11:20:00,182.67,182.67,182.36,182.39,208470.0,182.2327,182.2327,181.9234,181.9534,208470.0
2024-12-10 11:25:00,182.4,182.56,182.01,182.13,200702.0,181.9633,182.1229,181.5743,181.694,200702.0
2024-12-10 11:30:00,182.12,182.21,181.77,181.91,175073.0,181.684,181.7738,181.3348,181.4745,175073.0
2024-12-10 11:35:00,181.87,181.93,181.57,181.8,218998.0,181.4346,181.4945,181.1353,181.3648,218998.0
2024-12-10 11:40:00,181.81,182.12,181.74,181.89,184458.0,181.3747,181.684,181.3049,181.4546,184458.0
2024-12-10 11:45:00,181.91,182.16,181.72,182.12,172634.0,181.4745,181.7239,181.285,181.684,172634.0
2024-12-10 11:50:00,182.12,182.83,182.11,182.65,294913.0,181.684,182.3923,181.674,182.2127,294913.0
2024-12-10 11:55:00,182.65,183.24,182.63,183.16,397172.0,182.2127,182.8013,182.1928,182.7215,397172.0
2024-12-10 12:00:00,183.16,183.68,183.11,183.39,422432.0,182.7215,183.2403,182.6716,182.951,422432.0
2024-12-10 12:05:00,183.39,183.59,183.3,183.47,227130.0,182.951,183.1505,182.8612,183.0308,227130.0
2024-12-10 12:10:00,183.49,183.49,182.9,183.13,184613.0,183.0507,183.0507,182.4621,182.6916,184613.0
2024-12-10 12:15:00,183.14,183.47,183.06,183.47,183360.0,182.7016,183.0308,182.6217,183.0308,183360.0
2024-12-10 12:20:00,183.47,183.89,183.46,183.85,279343.0,183.0308,183.4498,183.0208,183.4099,279343.0
2024-12-10 12:25:00,183.84,183.92,183.56,183.72,190785.0,183.3999,183.4797,183.1206,183.2802,190785.0
2024-12-10 12:30:00,183.72,183.8,183.54,183.68,127389.0,183.2802,183.36,183.1006,183.2403,127389.0
2024-12-10 12:35:00,183.67,183.76,183.42,183.62,145287.0,183.2303,183.3201,182.9809,183.1804,145287.0
2024-12-10 12:40:00,183.63,183.83,183.5,183.67,186188.0,183.1904,183.3899,183.0607,183.2303,186188.0
2024-12-10 12:45:00,183.69,184.08,183.69,183.7,224628.0,183.2502,183.6393,183.2502,183.2602,224628.0
2024-12-10 12:50:00,183.69,183.78,183.32,183.41,153938.0,183.2502,183.34,182.8811,182.9709,153938.0
2024-12-10 12:55:00,183.4,183.61,183.3,183.58,104830.0,182.9609,183.1704,182.8612,183.1405,104830.0
2024-12-10 13:00:00,183.58,183.77,183.54,183.64,140482.0,183.1405,183.33,183.1006,183.2004,140482.0
2024-12-10 13:05:00,183.64,183.79,183.54,183.73,129370.0,183.2004,183.35,183.1006,183.2901,129370.0
2024-12-10 13:10:00,183.72,184.0,183.67,183.96,159496.0,183.2802,183.5595,183.2303,183.5196,159496.0
2024-12-10 13:15:00,183.95,184.21,183.93,184.05,231110.0,183.5096,183.769,183.4897,183.6094,231110.0
2024-12-10 13:20:00,184.05,184.32,183.89,184.25,227510.0,183.6094,183.8787,183.4498,183.8089,227510.0
2024-12-10 13:25:00,184.25,184.51,184.22,184.45,267415.0,183.8089,184.0683,183.779,184.0084,267415.0
2024-12-10 13:30:00,184.47,184.75,184.45,184.73,277310.0,184.0284,184.3077,184.0084,184.2878,277310.0
2024-12-10 13:35:00,184.7,184.85,184.59,184.65,174383.0,184.2578,184.4075,184.1481,184.2079,174383.0
2024-12-10 13:40:00,184.68,184.86,184.56,184.8,151426.0,184.2379,184.4174,184.1182,184.3576,151426.0
2024-12-10 13:45:00,184.81,184.83,184.52,184.7,199752.0,184.3676,184.3875,184.0783,184.2578,199752.0
2024-12-10 13:50:00,184.7,184.7,184.4,184.54,198979.0,184.2578,184.2578,183.9585,184.0982,198979.0
2024-12-10 13:55:00,184.53,184.61,184.41,184.55,117294.0,184.0882,184.168,183.9685,184.1082,117294.0
2024-12-10 14:00:00,184.56,184.87,184.55,184.56,204831.0,184.1182,184.4274,184.1082,184.1182,204831.0
2024-12-10 14:05:00,184.56,184.75,184.55,184.68,141113.0,184.1182,184.3077,184.1082,184.2379,141113.0
2024-12-10 14:10:00,184.66,184.7,184.52,184.64,114427.0,184.2179,184.2578,184.0783,184.198,114427.0
2024-12-10 14:15:00,184.64,184.66,184.52,184.65,159882.0,184.198,184.2179,184.0783,184.2079,159882.0
2024-12-10 14:20:00,184.65,184.99,184.64,184.98,268136.0,184.2079,184.5471,184.198,184.5372,268136.0
2024-12-10 14:25:00,184.98,185.01,184.71,184.81,194806.0,184.5372,184.5671,184.2678,184.3676,194806.0
2024-12-10 14:30:00,184.81,184.82,184.5,184.51,116238.0,184.3676,184.3775,184.0583,184.0683,116238.0
2024-12-10 14:35:00,184.51,184.59,184.35,184.39,170282.0,184.0683,184.1481,183.9087,183.9486,170282.0
2024-12-10 14:40:00,184.39,184.45,184.15,184.19,226688.0,183.9486,184.0084,183.7091,183.749,226688.0
2024-12-10 14:45:00,184.19,184.24,183.69,183.91,287392.0,183.749,183.7989,183.2502,183.4697,287392.0
2024-12-10 14:50:00,183.9,184.21,183.86,184.18,212822.0,183.4597,183.769,183.4198,183.7391,212822.0
2024-12-10 14:55:00,184.18,184.5,184.12,184.33,231189.0,183.7391,184.0583,183.6792,183.8887,231189.0
2024-12-10 15:00:00,184.34,184.34,183.98,184.2,222670.0,183.8987,183.8987,183.5395,183.759,222670.0
2024-12-10 15:05:00,184.2,184.21,183.79,184.06,371093.0,183.759,183.769,183.35,183.6194,371093.0
2024-12-10 15:10:00,184.04,184.09,183.85,183.87,327006.0,183.5994,183.6493,183.4099,183.4298,327006.0
2024-12-10 15:15:00,183.86,184.12,183.79,184.12,229724.0,183.4198,183.6792,183.35,183.6792,229724.0
2024-12-10 15:20:00,184.12,184.16,183.96,184.06,197798.0,183.6792,183.7191,183.5196,183.6194,197798.0
2024-12-10 15:25:00,184.05,184.4,184.04,184.37,195315.0,183.6094,183.9585,183.5994,183.9286,195315.0
2024-12-10 15:30:00,184.39,184.82,184.31,184.8,447218.0,183.9486,184.3775,183.8688,184.3576,447218.0
2024-12-10 15:35:00,184.8,184.85,184.59,184.78,391438.0,184.3576,184.4075,184.1481,184.3376,391438.0
2024-12-10 15:40:00,184.78,185.39,184.78,185.28,555972.0,184.3376,184.9462,184.3376,184.8364,555972.0
2024-12-10 15:45:00,185.28,185.4,185.1,185.39,374790.0,184.8364,184.9561,184.6569,184.9462,374790.0
2024-12-10 15:50:00,185.4,185.42,185.02,185.15,852528.0,184.9561,184.9761,184.5771,184.7067,852528.0
2024-12-10 15:55:00,185.14,185.25,184.96,185.21,1594259.0,184.6968,184.8065,184.5172,184.7666,1594259.0
2024-12-11 09:30:00,185.31,188.38,184.85,188.31,2069553.0,184.8664,187.929,184.4075,187.8592,2069553.0
2024-12-11 09:35:00,188.34,190.6,188.25,190.47,1889459.0,187.8891,190.1437,187.7993,190.014,1889459.0
2024-12-11 09:40:00,190.5,190.61,189.11,189.98,1197046.0,190.0439,190.1537,188.6573,189.5252,1197046.0
2024-12-11 09:45:00,189.98,190.77,189.84,190.6,759300.0,189.5252,190.3133,189.3855,190.1437,759300.0
2024-12-11 09:50:00,190.59,191.96,190.43,191.71,1166908.0,190.1337,191.5004,189.9741,191.251,1166908.0
2024-12-11 09:55:00,191.7,193.0,191.44,192.98,1401105.0,191.2411,192.538,190.9817,192.518,1401105.0
2024-12-11 10:00:00,192.99,193.04,191.96,192.91,942741.0,192.528,192.5779,191.5004,192.4482,942741.0
2024-12-11 10:05:00,192.92,193.7,192.92,193.27,1151520.0,192.4581,193.2363,192.4581,192.8073,1151520.0
2024-12-11 10:10:00,193.28,193.44,192.42,193.17,743399.0,192.8173,192.9769,191.9593,192.7075,743399.0
2024-12-11 10:15:00,193.17,193.35,191.85,192.3,896465.0,192.7075,192.8871,191.3907,191.8396,896465.0
2024-12-11 10:20:00,192.29,192.68,191.99,192.5,840875.0,191.8297,192.2187,191.5304,192.0391,840875.0
2024-12-11 10:25:00,192.47,192.47,191.59,191.87,537982.0,192.0092,192.0092,191.1313,191.4107,537982.0
2024-12-11 10:30:00,191.88,192.65,191.85,192.4,736483.0,191.4206,192.1888,191.3907,191.9394,736483.0
2024-12-11 10:35:00,192.41,192.9,192.38,192.76,552826.0,191.9494,192.4382,191.9194,192.2985,552826.0
2024-12-11 10:40:00,192.73,192.98,192.02,192.18,488574.0,192.2686,192.518,191.5603,191.7199,488574.0
2024-12-11 10:45:00,192.17,192.6,192.1,192.54,540403.0,191.7099,192.1389,191.6401,192.0791,540403.0
2024-12-11 10:50:00,192.54,192.87,192.23,192.56,430307.0,192.0791,192.4083,191.7698,192.099,430307.0
2024-12-11 10:55:00,192.54,193.15,192.37,193.12,389479.0,192.0791,192.6876,191.9095,192.6577,389479.0
2024-12-11 11:00:00,193.12,193.12,192.23,192.31,486684.0,192.6577,192.6577,191.7698,191.8496,486684.0
2024-12-11 11:05:00,192.33,192.84,191.77,191.89,480622.0,191.8696,192.3783,191.3109,191.4306,480622.0
2024-12-11 11:10:00,191.9,192.14,191.51,191.82,354060.0,191.4406,191.68,191.0515,191.3608,354060.0
2024-12-11 11:15:00,191.84,191.85,191.32,191.45,384689.0,191.3807,191.3907,190.862,190.9917,384689.0
2024-12-11 11:20:00,191.46,191.59,191.12,191.35,334206.0,191.0016,191.1313,190.6625,190.8919,334206.0
2024-12-11 11:25:00,191.34,191.64,191.1,191.64,255468.0,190.8819,191.1812,190.6425,191.1812,255468.0
2024-12-11 11:30:00,191.62,191.9,191.49,191.69,284165.0,191.1613,191.4406,191.0316,191.2311,284165.0
2024-12-11 11:35:00,191.69,192.49,191.67,192.41,305169.0,191.2311,192.0292,191.2111,191.9494,305169.0
2024-12-11 11:40:00,192.38,192.45,192.1,192.28,302883.0,191.9194,191.9893,191.6401,191.8197,302883.0
2024-12-11 11:45:00,192.28,192.43,192.06,192.35,185194.0,191.8197,191.9693,191.6002,191.8895,185194.0
2024-12-11 11:50:00,192.35,192.51,192.1,192.41,221129.0,191.8895,192.0491,191.6401,191.9494,221129.0
2024-12-11 11:55:00,192.42,192.85,192.38,192.66,296751.0,191.9593,192.3883,191.9194,192.1988,296751.0
2024-12-11 12:00:00,192.67,193.04,192.57,192.91,411523.0,192.2087,192.5779,192.109,192.4482,411523.0
2024-12-11 12:05:00,192.92,193.5,192.85,192.88,311735.0,192.4581,193.0368,192.3883,192.4182,311735.0
2024-12-11 12:10:00,192.89,193.49,192.88,193.41,284604.0,192.4282,193.0268,192.4182,192.947,284604.0
2024-12-11 12:15:00,193.41,193.73,193.37,193.7,360418.0,192.947,193.2662,192.9071,193.2363,360418.0
2024-12-11 12:20:00,193.71,193.94,193.63,193.88,404164.0,193.2463,193.4757,193.1664,193.4158,404164.0
2024-12-11 12:25:00,193.88,193.93,193.43,193.81,406911.0,193.4158,193.4657,192.9669,193.346,406911.0
2024-12-11 12:30:00,193.84,194.14,193.54,194.04,446686.0,193.3759,193.6752,193.0767,193.5755,446686.0
2024-12-11 12:35:00,194.03,194.82,194.03,194.73,553971.0,193.5655,194.3536,193.5655,194.2638,553971.0
2024-12-11 12:40:00,194.72,195.45,194.58,195.37,648368.0,194.2538,194.9821,194.1142,194.9023,648368.0
2024-12-11 12:45:00,195.38,195.4,194.72,195.2,506402.0,194.9123,194.9322,194.2538,194.7327,506402.0
2024-12-11 12:50:00,195.22,195.27,194.61,195.02,371380.0,194.7526,194.8025,194.1441,194.5531,371380.0
2024-12-11 12:55:00,195.05,195.17,194.69,194.92,351989.0,194.583,194.7028,194.2239,194.4534,351989.0
2024-12-11 13:00:00,194.88,194.93,194.21,194.25,321854.0,194.4135,194.4633,193.7451,193.785,321854.0
2024-12-11 13:05:00,194.27,194.34,194.02,194.19,237851.0,193.8049,193.8747,193.5555,193.7251,237851.0
2024-12-11 13:10:00,194.22,194.22,193.56,193.61,285735.0,193.755,193.755,193.0966,193.1465,285735.0
2024-12-11 13:15:00,193.61,194.0,193.27,193.97,420781.0,193.1465,193.5356,192.8073,193.5056,420781.0
2024-12-11 13:20:00,193.98,194.0,193.55,193.86,229817.0,193.5156,193.5356,193.0866,193.3959,229817.0
2024-12-11 13:25:00,193.87,194.22,193.85,194.16,250487.0,193.4059,193.755,193.3859,193.6952,250487.0
2024-12-11 13:30:00,194.17,194.53,194.04,194.24,225154.0,193.7052,194.0643,193.5755,193.775,225154.0
2024-12-11 13:35:00,194.26,194.42,194.17,194.31,203035.0,193.7949,193.9546,193.7052,193.8448,203035.0
2024-12-11 13:40:00,194.33,194.34,194.02,194.28,284687.0,193.8648,193.8747,193.5555,193.8149,284687.0
2024-12-11 13:45:00,194.27,194.49,194.05,194.25,313605.0,193.8049,194.0244,193.5854,193.785,313605.0
2024-12-11 13:50:00,194.25,194.26,193.65,193.66,301242.0,193.785,193.7949,193.1864,193.1964,301242.0
2024-12-11 13:55:00,193.66,193.67,193.24,193.49,240262.0,193.1964,193.2063,192.7774,193.0268,240262.0
2024-12-11 14:00:00,193.51,193.85,193.41,193.69,359094.0,193.0467,193.3859,192.947,193.2263,359094.0
2024-12-11 14:05:00,193.69,193.76,193.37,193.53,282848.0,193.2263,193.2961,192.9071,193.0667,282848.0
2024-12-11 14:10:00,193.51,193.6,193.02,193.04,369460.0,193.0467,193.1365,192.5579,192.5779,369460.0
2024-12-11 14:15:00,193.03,193.21,192.91,193.0,381661.0,192.5679,192.7474,192.4482,192.538,381661.0
2024-12-11 14:20:00,192.98,193.4,192.77,193.36,378340.0,192.518,192.937,192.3085,192.8971,378340.0
2024-12-11 14:25:00,193.37,193.4,192.95,192.98,216888.0,192.9071,192.937,192.4881,192.518,216888.0
2024-12-11 14:30:00,192.98,193.06,192.82,192.88,251143.0,192.518,192.5978,192.3584,192.4182,251143.0
2024-12-11 14:35:00,192.89,193.06,192.82,192.9,276234.0,192.4282,192.5978,192.3584,192.4382,276234.0
2024-12-11 14:40:00,192.92,192.94,192.64,192.78,229233.0,192.4581,192.4781,192.1788,192.3185,229233.0
2024-12-11 14:45:00,192.78,192.79,192.6,192.66,163778.0,192.3185,192.3285,192.1389,192.1988,163778.0
2024-12-11 14:50:00,192.67,192.76,192.41,192.63,232872.0,192.2087,192.2985,191.9494,192.1688,232872.0
2024-12-11 14:55:00,192.62,193.07,192.6,193.06,234817.0,192.1589,192.6078,192.1389,192.5978,234817.0
2024-12-11 15:00:00,193.06,193.5,193.02,193.49,337797.0,192.5978,193.0368,192.5579,193.0268,337797.0
2024-12-11 15:05:00,193.49,193.54,193.12,193.43,409402.0,193.0268,193.0767,192.6577,192.9669,409402.0
2024-12-11 15:10:00,193.43,193.87,193.41,193.77,341165.0,192.9669,193.4059,192.947,193.3061,341165.0
2024-12-11 15:15:00,193.75,194.1,193.69,194.09,401515.0,193.2862,193.6353,193.2263,193.6253,401515.0
2024-12-11 15:20:00,194.09,194.2,193.96,194.02,335570.0,193.6253,193.7351,193.4957,193.5555,335570.0
2024-12-11 15:25:00,194.02,194.61,193.92,194.58,473586.0,193.5555,194.1441,193.4558,194.1142,473586.0
2024-12-11 15:30:00,194.58,194.8,194.44,194.66,604526.0,194.1142,194.3336,193.9745,194.194,604526.0
2024-12-11 15:35:00,194.67,194.7,193.91,194.31,428049.0,194.204,194.2339,193.4458,193.8448,428049.0
2024-12-11 15:40:00,194.31,194.68,194.31,194.66,395074.0,193.8448,194.2139,193.8448,194.194,395074.0
2024-12-11 15:45:00,194.66,194.77,194.57,194.72,459349.0,194.194,194.3037,194.1042,194.2538,459349.0
2024-12-11 15:50:00,194.72,195.35,194.64,195.21,949520.0,194.2538,194.8823,194.174,194.7427,949520.0
2024-12-11 15:55:00,195.21,195.61,195.19,195.46,2077501.0,194.7427,195.1417,194.7227,194.9921,2077501.0
2024-12-12 09:30:00,194.93,195.17,193.35,194.07,1649233.0,194.4633,194.7028,192.8871,193.6054,1649233.0
2024-12-12 09:35:00,194.09,194.68,193.72,194.54,561816.0,193.6253,194.2139,193.2562,194.0743,561816.0
2024-12-12 09:40:00,194.54,195.18,194.21,194.9,648516.0,194.0743,194.7127,193.7451,194.4334,648516.0
2024-12-12 09:45:00,194.9,195.18,193.74,193.81,538678.0,194.4334,194.7127,193.2762,193.346,538678.0
2024-12-12 09:50:00,193.81,194.45,193.76,194.4,289413.0,193.346,193.9845,193.2961,193.9346,289413.0
2024-12-12 09:55:00,194.4,194.45,193.95,194.16,241805.0,193.9346,193.9845,193.4857,193.6952,241805.0
2024-12-12 10:00:00,194.19,194.94,194.1,194.83,358113.0,193.7251,194.4733,193.6353,194.3636,358113.0
2024-12-12 10:05:00,194.82,194.94,194.12,194.2,315117.0,194.3536,194.4733,193.6553,193.7351,315117.0
2024-12-12 10:10:00,194.2,194.34,193.15,193.17,455823.0,193.7351,193.8747,192.6876,192.7075,455823.0
2024-12-12 10:15:00,193.15,193.34,192.47,193.25,477111.0,192.6876,192.8771,192.0092,192.7874,477111.0
2024-12-12 10:20:00,193.25,193.25,192.72,193.09,391632.0,192.7874,192.7874,192.2586,192.6277,391632.0
2024-12-12 10:25:00,193.11,194.0,193.11,193.99,321989.0,192.6477,193.5356,192.6477,193.5256,321989.0
2024-12-12 10:30:00,194.0,194.39,193.83,194.0,206930.0,193.5356,193.9246,193.366,193.5356,206930.0
2024-12-12 10:35:00,194.0,194.63,193.97,194.08,194107.0,193.5356,194.1641,193.5056,193.6154,194107.0
2024-12-12 10:40:00,194.09,194.38,194.09,194.32,118213.0,193.6253,193.9146,193.6253,193.8548,118213.0
2024-12-12 10:45:00,194.34,194.47,194.11,194.34,143720.0,193.8747,194.0044,193.6453,193.8747,143720.0
2024-12-12 10:50:00,194.34,194.65,194.2,194.36,188054.0,193.8747,194.184,193.7351,193.8947,188054.0
2024-12-12 10:55:00,194.36,194.4,193.65,193.73,161603.0,193.8947,193.9346,193.1864,193.2662,161603.0
2024-12-12 11:00:00,193.75,193.92,193.56,193.75,169738.0,193.2862,193.4558,193.0966,193.2862,169738.0
2024-12-12 11:05:00,193.76,194.03,193.69,194.03,221756.0,193.2961,193.5655,193.2263,193.5655,221756.0
2024-12-12 11:10:00,194.02,194.69,194.01,194.55,294265.0,193.5555,194.2239,193.5455,194.0842,294265.0
2024-12-12 11:15:00,194.55,194.73,194.4,194.55,204125.0,194.0842,194.2638,193.9346,194.0842,204125.0
2024-12-12 11:20:00,194.54,194.58,193.82,193.96,274138.0,194.0743,194.1142,193.356,193.4957,274138.0
2024-12-12 11:25:00,193.97,194.27,193.96,194.12,179639.0,193.5056,193.8049,193.4957,193.6553,179639.0
2024-12-12 11:30:00,194.12,194.73,194.09,194.72,186420.0,193.6553,194.2638,193.6253,194.2538,186420.0
2024-12-12 11:35:00,194.71,194.73,194.33,194.6,125960.0,194.2439,194.2638,193.8648,194.1341,125960.0
2024-12-12 11:40:00,194.63,194.63,194.3,194.34,136379.0,194.1641,194.1641,193.8348,193.8747,136379.0
2024-12-12 11:45:00,194.37,194.8,194.29,194.74,192730.0,193.9047,194.3336,193.8249,194.2738,192730.0
2024-12-12 11:50:00,194.78,195.01,194.67,194.71,260567.0,194.3137,194.5431,194.204,194.2439,260567.0
2024-12-12 11:55:00,194.72,194.87,194.18,194.23,156596.0,194.2538,194.4035,193.7151,193.765,156596.0
2024-12-12 12:00:00,194.23,194.93,194.14,194.9,156020.0,193.765,194.4633,193.6752,194.4334,156020.0
2024-12-12 12:05:00,194.89,194.94,194.73,194.93,144967.0,194.4234,194.4733,194.2638,194.4633,144967.0
2024-12-12 12:10:00,194.93,195.1,194.89,194.97,153508.0,194.4633,194.6329,194.4234,194.5032,153508.0
2024-12-12 12:15:00,194.98,195.06,194.86,194.92,173823.0,194.5132,194.593,194.3935,194.4534,173823.0
2024-12-12 12:20:00,194.9,194.94,194.62,194.7,113880.0,194.4334,194.4733,194.1541,194.2339,113880.0
2024-12-12 12:25:00,194.7,194.76,194.52,194.64,113439.0,194.2339,194.2937,194.0543,194.174,113439.0
2024-12-12 12:30:00,194.61,194.71,194.43,194.47,104494.0,194.1441,194.2439,193.9645,194.0044,104494.0
2024-12-12 12:35:00,194.47,194.49,194.19,194.39,106404.0,194.0044,194.0244,193.7251,193.9246,106404.0
2024-12-12 12:40:00,194.37,194.49,194.29,194.48,86906.0,193.9047,194.0244,193.8249,194.0144,86906.0
2024-12-12 12:45:00,194.49,194.67,194.19,194.29,115417.0,194.0244,194.204,193.7251,193.8249,115417.0
2024-12-12 12:50:00,194.29,194.55,194.28,194.55,101287.0,193.8249,194.0842,193.8149,194.0842,101287.0
2024-12-12 12:55:00,194.55,194.72,194.49,194.7,83622.0,194.0842,194.2538,194.0244,194.2339,83622.0
2024-12-12 13:00:00,194.71,194.75,194.51,194.59,99277.0,194.2439,194.2838,194.0443,194.1241,99277.0
2024-12-12 13:05:00,194.58,194.67,194.56,194.67,62443.0,194.1142,194.204,194.0942,194.204,62443.0
2024-12-12 13:10:00,194.68,194.7,194.5,194.58,72419.0,194.2139,194.2339,194.0344,194.1142,72419.0
2024-12-12 13:15:00,194.57,194.57,194.25,194.39,101696.0,194.1042,194.1042,193.785,193.9246,101696.0
2024-12-12 13:20:00,194.39,194.39,194.22,194.29,96116.0,193.9246,193.9246,193.755,193.8249,96116.0
2024-12-12 13:25:00,194.28,194.42,194.28,194.31,69066.0,193.8149,193.9546,193.8149,193.8448,69066.0
2024-12-12 13:30:00,194.33,194.34,193.93,193.96,237906.0,193.8648,193.8747,193.4657,193.4957,237906.0
2024-12-12 13:35:00,193.97,193.98,193.79,193.92,96983.0,193.5056,193.5156,193.3261,193.4558,96983.0
2024-12-12 13:40:00,193.92,194.23,193.82,194.21,100014.0,193.4558,193.765,193.356,193.7451,100014.0
2024-12-12 13:45:00,194.21,194.54,194.2,194.53,77191.0,193.7451,194.0743,193.7351,194.0643,77191.0
2024-12-12 13:50:00,194.54,194.66,194.34,194.44,158371.0,194.0743,194.194,193.8747,193.9745,158371.0
2024-12-12 13:55:00,194.45,194.47,194.3,194.31,77296.0,193.9845,194.0044,193.8348,193.8448,77296.0
2024-12-12 14:00:00,194.32,194.5,194.18,194.36,86005.0,193.8548,194.0344,193.7151,193.8947,86005.0
2024-12-12 14:05:00,194.36,194.44,193.9,193.99,124211.0,193.8947,193.9745,193.4358,193.5256,124211.0
2024-12-12 14:10:00,193.99,194.11,193.9,193.91,109057.0,193.5256,193.6453,193.4358,193.4458,109057.0
2024-12-12 14:15:00,193.91,193.91,193.56,193.62,106017.0,193.4458,193.4458,193.0966,193.1565,106017.0
2024-12-12 14:20:00,193.62,193.7,193.23,193.31,178503.0,193.1565,193.2363,192.7674,192.8472,178503.0
2024-12-12 14:25:00,193.31,193.51,193.27,193.46,350834.0,192.8472,193.0467,192.8073,192.9969,350834.0
2024-12-12 14:30:00,193.46,193.56,193.29,193.3,193295.0,192.9969,193.0966,192.8273,192.8372,193295.0
2024-12-12 14:35:00,193.3,193.34,193.05,193.27,99038.0,192.8372,192.8771,192.5878,192.8073,99038.0
2024-12-12 14:40:00,193.28,193.51,193.21,193.42,98042.0,192.8173,193.0467,192.7474,192.9569,98042.0
2024-12-12 14:45:00,193.42,193.52,193.34,193.47,105873.0,192.9569,193.0567,192.8771,193.0068,105873.0
2024-12-12 14:50:00,193.47,193.69,193.37,193.63,134001.0,193.0068,193.2263,192.9071,193.1664,134001.0
2024-12-12 14:55:00,193.63,193.67,193.41,193.43,153545.0,193.1664,193.2063,192.947,192.9669,153545.0
2024-12-12 15:00:00,193.43,193.62,193.36,193.61,142742.0,192.9669,193.1565,192.8971,193.1465,142742.0
2024-12-12 15:05:00,193.62,193.8,193.51,193.6,103744.0,193.1565,193.336,193.0467,193.1365,103744.0
2024-12-12 15:10:00,193.6,193.65,193.16,193.18,325310.0,193.1365,193.1864,192.6976,192.7175,325310.0
2024-12-12 15:15:00,193.17,193.3,192.65,192.69,418872.0,192.7075,192.8372,192.1888,192.2287,418872.0
2024-12-12 15:20:00,192.7,192.78,192.55,192.73,256667.0,192.2387,192.3185,192.089,192.2686,256667.0
2024-12-12 15:25:00,192.73,192.8,192.41,192.5,258308.0,192.2686,192.3384,191.9494,192.0391,258308.0
2024-12-12 15:30:00,192.5,192.78,192.47,192.59,218656.0,192.0391,192.3185,192.0092,192.1289,218656.0
2024-12-12 15:35:00,192.59,192.86,192.47,192.86,185047.0,192.1289,192.3983,192.0092,192.3983,185047.0
2024-12-12 15:40:00,192.85,192.86,192.39,192.56,269371.0,192.3883,192.3983,191.9294,192.099,269371.0
2024-12-12 15:45:00,192.56,192.74,192.52,192.56,171730.0,192.099,192.2786,192.0591,192.099,171730.0
2024-12-12 15:50:00,192.56,192.87,192.08,192.19,515752.0,192.099,192.4083,191.6202,191.7299,515752.0
2024-12-12 15:55:00,192.18,192.2,191.71,191.93,1533518.0,191.7199,191.7399,191.251,191.4705,1533518.0
2024-12-13 09:30:00,191.01,192.6,190.89,191.31,1031810.0,190.5527,192.1389,190.433,190.852,1031810.0
2024-12-13 09:35:00,191.28,192.15,191.2,192.05,333626.0,190.8221,191.69,190.7423,191.5902,333626.0
2024-12-13 09:40:00,192.05,192.69,191.7,192.61,425718.0,191.5902,192.2287,191.2411,192.1489,425718.0
2024-12-13 09:45:00,192.61,192.73,191.76,192.25,347181.0,192.1489,192.2686,191.3009,191.7897,347181.0
2024-12-13 09:50:00,192.25,192.32,191.52,191.62,268530.0,191.7897,191.8596,191.0615,191.1613,268530.0
2024-12-13 09:55:00,191.67,191.97,191.47,191.96,207316.0,191.2111,191.5104,191.0116,191.5004,207316.0
2024-12-13 10:00:00,191.95,192.01,191.37,191.38,347906.0,191.4905,191.5503,190.9119,190.9218,347906.0
2024-12-13 10:05:00,191.36,191.38,190.93,191.25,307736.0,190.9019,190.9218,190.4729,190.7921,307736.0
2024-12-13 10:10:00,191.25,191.84,191.16,191.62,152103.0,190.7921,191.3807,190.7024,191.1613,152103.0
2024-12-13 10:15:00,191.62,191.79,191.39,191.44,153623.0,191.1613,191.3308,190.9318,190.9817,153623.0
2024-12-13 10:20:00,191.45,191.52,191.11,191.14,150313.0,190.9917,191.0615,190.6525,190.6824,150313.0
2024-12-13 10:25:00,191.14,191.57,191.01,191.17,214612.0,190.6824,191.1114,190.5527,190.7123,214612.0
2024-12-13 10:30:00,191.21,191.41,191.1,191.35,149220.0,190.7522,190.9518,190.6425,190.8919,149220.0
2024-12-13 10:35:00,191.34,191.85,191.31,191.75,136675.0,190.8819,191.3907,190.852,191.2909,136675.0
2024-12-13 10:40:00,191.76,191.76,191.09,191.38,181237.0,191.3009,191.3009,190.6325,190.9218,181237.0
2024-12-13 10:45:00,191.38,191.67,191.21,191.24,127549.0,190.9218,191.2111,190.7522,190.7822,127549.0
2024-12-13 10:50:00,191.24,191.4,190.95,191.25,127423.0,190.7822,190.9418,190.4929,190.7921,127423.0
2024-12-13 10:55:00,191.27,191.34,190.63,190.76,181858.0,190.8121,190.8819,190.1736,190.3033,181858.0
2024-12-13 11:00:00,190.74,190.83,190.24,190.5,307048.0,190.2834,190.3731,189.7846,190.0439,307048.0
2024-12-13 11:05:00,190.48,190.64,190.17,190.18,193319.0,190.024,190.1836,189.7147,189.7247,193319.0
2024-12-13 11:10:00,190.2,190.69,190.12,190.36,256089.0,189.7447,190.2335,189.6648,189.9043,256089.0
2024-12-13 11:15:00,190.37,190.92,190.35,190.8,203051.0,189.9142,190.4629,189.8943,190.3432,203051.0
2024-12-13 11:20:00,190.81,190.94,190.67,190.9,150961.0,190.3532,190.4829,190.2135,190.443,150961.0
2024-12-13 11:25:00,190.89,190.92,190.68,190.91,139234.0,190.433,190.4629,190.2235,190.453,139234.0
2024-12-13 11:30:00,190.87,191.5,190.86,191.49,217190.0,190.4131,191.0415,190.4031,191.0316,217190.0
2024-12-13 11:35:00,191.5,191.52,190.89,190.97,154255.0,191.0415,191.0615,190.433,190.5128,154255.0
2024-12-13 11:40:00,190.98,191.28,190.94,191.21,159639.0,190.5228,190.8221,190.4829,190.7522,159639.0
2024-12-13 11:45:00,191.24,191.24,191.03,191.04,96421.0,190.7822,190.7822,190.5727,190.5826,96421.0
2024-12-13 11:50:00,191.07,191.15,190.92,191.02,93337.0,190.6126,190.6924,190.4629,190.5627,93337.0
2024-12-13 11:55:00,191.03,191.16,190.88,191.14,77014.0,190.5727,190.7024,190.423,190.6824,77014.0
2024-12-13 12:00:00,191.12,191.28,190.95,191.22,87551.0,190.6625,190.8221,190.4929,190.7622,87551.0
2024-12-13 12:05:00,191.25,191.48,191.16,191.48,65255.0,190.7921,191.0216,190.7024,191.0216,65255.0
2024-12-13 12:10:00,191.48,191.53,191.27,191.32,192382.0,191.0216,191.0715,190.8121,190.862,192382.0
2024-12-13 12:15:00,191.34,191.74,191.24,191.73,168811.0,190.8819,191.281,190.7822,191.271,168811.0
2024-12-13 12:20:00,191.73,191.73,191.3,191.5,99661.0,191.271,191.271,190.842,191.0415,99661.0
2024-12-13 12:25:00,191.5,191.51,191.28,191.36,67453.0,191.0415,191.0515,190.8221,190.9019,67453.0
2024-12-13 12:30:00,191.37,191.63,191.25,191.57,68259.0,190.9119,191.1712,190.7921,191.1114,68259.0
2024-12-13 12:35:00,191.56,191.71,191.41,191.43,58624.0,191.1014,191.251,190.9518,190.9717,58624.0
2024-12-13 12:40:00,191.43,191.43,191.11,191.11,149025.0,190.9717,190.9717,190.6525,190.6525,149025.0
2024-12-13 12:45:00,191.09,191.22,191.01,191.21,79358.0,190.6325,190.7622,190.5527,190.7522,79358.0
2024-12-13 12:50:00,191.18,191.42,191.07,191.31,62558.0,190.7223,190.9617,190.6126,190.852,62558.0
2024-12-13 12:55:00,191.32,191.38,190.91,191.0,70611.0,190.862,190.9218,190.453,190.5427,70611.0
2024-12-13 13:00:00,191.01,191.03,190.85,190.87,83443.0,190.5527,190.5727,190.3931,190.4131,83443.0
2024-12-13 13:05:00,190.85,191.01,190.8,190.89,68177.0,190.3931,190.5527,190.3432,190.433,68177.0
2024-12-13 13:10:00,190.9,191.01,190.86,190.96,74764.0,190.443,190.5527,190.4031,190.5028,74764.0
2024-12-13 13:15:00,190.95,191.0,190.81,190.88,120424.0,190.4929,190.5427,190.3532,190.423,120424.0
2024-12-13 13:20:00,190.88,191.2,190.84,191.19,91814.0,190.423,190.7423,190.3831,190.7323,91814.0
2024-12-13 13:25:00,191.17,191.37,191.07,191.3,81653.0,190.7123,190.9119,190.6126,190.842,81653.0
2024-12-13 13:30:00,191.29,191.29,191.05,191.14,64843.0,190.832,190.832,190.5926,190.6824,64843.0
2024-12-13 13:35:00,191.14,191.24,191.02,191.07,94572.0,190.6824,190.7822,190.5627,190.6126,94572.0
2024-12-13 13:40:00,191.08,191.15,191.03,191.06,101460.0,190.6225,190.6924,190.5727,190.6026,101460.0
2024-12-13 13:45:00,191.04,191.33,190.97,191.33,88997.0,190.5826,190.872,190.5128,190.872,88997.0
2024-12-13 13:50:00,191.33,191.42,191.13,191.42,46746.0,190.872,190.9617,190.6724,190.9617,46746.0
2024-12-13 13:55:00,191.41,191.49,191.3,191.49,54420.0,190.9518,191.0316,190.842,191.0316,54420.0
2024-12-13 14:00:00,191.48,191.49,191.23,191.3,70977.0,191.0216,191.0316,190.7722,190.842,70977.0
2024-12-13 14:05:00,191.31,191.62,191.27,191.6,65055.0,190.852,191.1613,190.8121,191.1413,65055.0
2024-12-13 14:10:00,191.6,191.61,191.33,191.37,73657.0,191.1413,191.1513,190.872,190.9119,73657.0
2024-12-13 14:15:00,191.36,191.66,191.26,191.63,88201.0,190.9019,191.2012,190.8021,191.1712,88201.0
2024-12-13 14:20:00,191.64,191.66,191.31,191.61,99768.0,191.1812,191.2012,190.852,191.1513,99768.0
2024-12-13 14:25:00,191.61,191.61,191.43,191.55,87362.0,191.1513,191.1513,190.9717,191.0914,87362.0
2024-12-13 14:30:00,191.56,191.6,191.45,191.59,117437.0,191.1014,191.1413,190.9917,191.1313,117437.0
2024-12-13 14:35:00,191.6,191.61,191.42,191.48,134615.0,191.1413,191.1513,190.9617,191.0216,134615.0
2024-12-13 14:40:00,191.48,191.62,191.14,191.15,112235.0,191.0216,191.1613,190.6824,190.6924,112235.0
2024-12-13 14:45:00,191.15,191.16,190.96,191.07,71876.0,190.6924,190.7024,190.5028,190.6126,71876.0
2024-12-13 14:50:00,191.06,191.14,190.93,191.06,59787.0,190.6026,190.6824,190.4729,190.6026,59787.0
2024-12-13 14:55:00,191.05,191.11,191.02,191.04,70154.0,190.5926,190.6525,190.5627,190.5826,70154.0
2024-12-13 15:00:00,191.03,191.15,191.01,191.06,72425.0,190.5727,190.6924,190.5527,190.6026,72425.0
2024-12-13 15:05:00,191.07,191.11,190.88,190.88,97729.0,190.6126,190.6525,190.423,190.423,97729.0
2024-12-13 15:10:00,190.87,190.88,190.53,190.56,101714.0,190.4131,190.423,190.0739,190.1038,101714.0
2024-12-13 15:15:00,190.56,190.59,190.44,190.54,125506.0,190.1038,190.1337,189.9841,190.0838,125506.0
2024-12-13 15:20:00,190.54,190.63,190.5,190.57,69702.0,190.0838,190.1736,190.0439,190.1138,69702.0
2024-12-13 15:25:00,190.57,190.83,190.56,190.8,84780.0,190.1138,190.3731,190.1038,190.3432,84780.0
2024-12-13 15:30:00,190.79,190.82,190.67,190.69,100044.0,190.3332,190.3632,190.2135,190.2335,100044.0
2024-12-13 15:35:00,190.7,190.75,190.53,190.69,95666.0,190.2435,190.2933,190.0739,190.2335,95666.0
2024-12-13 15:40:00,190.71,190.71,190.56,190.61,70667.0,190.2534,190.2534,190.1038,190.1537,70667.0
2024-12-13 15:45:00,190.62,190.67,190.44,190.47,143262.0,190.1637,190.2135,189.9841,190.014,143262.0
2024-12-13 15:50:00,190.48,190.48,189.79,189.91,457182.0,190.024,190.024,189.3356,189.4554,457182.0
2024-12-13 15:55:00,189.91,189.95,189.64,189.81,990297.0,189.4554,189.4953,189.186,189.3556,990297.0
2024-12-16 09:30:00,192.87,196.19,192.62,195.0,1636866.0,192.4083,195.7203,192.1589,194.5332,1636866.0
2024-12-16 09:35:00,195.0,195.07,193.63,194.96,527900.0,194.5332,194.603,193.1664,194.4933,527900.0
2024-12-16 09:40:00,194.93,194.99,193.15,193.64,561534.0,194.4633,194.5232,192.6876,193.1764,561534.0
2024-12-16 09:45:00,193.65,194.26,193.57,193.98,423639.0,193.1864,193.7949,193.1066,193.5156,423639.0
2024-12-16 09:50:00,193.98,194.76,193.74,194.61,272274.0,193.5156,194.2937,193.2762,194.1441,272274.0
2024-12-16 09:55:00,194.55,194.65,193.94,194.41,303529.0,194.0842,194.184,193.4757,193.9446,303529.0
2024-12-16 10:00:00,194.41,194.47,193.61,193.7,271047.0,193.9446,194.0044,193.1465,193.2363,271047.0
2024-12-16 10:05:00,193.74,193.77,192.81,193.13,359751.0,193.2762,193.3061,192.3484,192.6676,359751.0
2024-12-16 10:10:00,193.09,193.79,192.97,193.72,211147.0,192.6277,193.3261,192.508,193.2562,211147.0
2024-12-16 10:15:00,193.75,193.98,193.64,193.92,180630.0,193.2862,193.5156,193.1764,193.4558,180630.0
2024-12-16 10:20:00,193.96,194.49,193.77,194.49,296875.0,193.4957,194.0244,193.3061,194.0244,296875.0
2024-12-16 10:25:00,194.48,195.15,194.45,195.08,352944.0,194.0144,194.6828,193.9845,194.613,352944.0
2024-12-16 10:30:00,195.08,195.83,195.07,195.83,385490.0,194.613,195.3612,194.603,195.3612,385490.0
2024-12-16 10:35:00,195.8,197.52,195.8,197.37,820928.0,195.3312,197.0471,195.3312,196.8975,820928.0
2024-12-16 10:40:00,197.37,197.62,196.91,197.14,450020.0,196.8975,197.1469,196.4386,196.668,450020.0
2024-12-16 10:45:00,197.18,197.6,196.94,197.4,397725.0,196.7079,197.1269,196.4685,196.9274,397725.0
2024-12-16 10:50:00,197.42,197.46,196.18,196.37,259338.0,196.9474,196.9873,195.7103,195.8999,259338.0
2024-12-16 10:55:00,196.37,196.97,196.31,196.66,192394.0,195.8999,196.4984,195.84,196.1892,192394.0
2024-12-16 11:00:00,196.64,197.19,196.63,196.74,255164.0,196.1692,196.7179,196.1593,196.269,255164.0
2024-12-16 11:05:00,196.77,197.35,196.77,197.2,188009.0,196.2989,196.8775,196.2989,196.7279,188009.0
2024-12-16 11:10:00,197.2,197.29,196.96,197.0,270250.0,196.7279,196.8177,196.4885,196.5284,270250.0
2024-12-16 11:15:00,197.03,197.24,196.72,197.2,231974.0,196.5583,196.7678,196.249,196.7279,231974.0
2024-12-16 11:20:00,197.19,197.8,197.12,197.78,319557.0,196.7179,197.3265,196.6481,197.3065,319557.0
2024-12-16 11:25:00,197.78,197.94,197.29,197.62,277552.0,197.3065,197.4661,196.8177,197.1469,277552.0
2024-12-16 11:30:00,197.62,197.75,197.22,197.33,308781.0,197.1469,197.2766,196.7478,196.8576,308781.0
2024-12-16 11:35:00,197.32,197.58,196.9,196.94,134551.0,196.8476,197.107,196.4286,196.4685,134551.0
2024-12-16 11:40:00,196.94,196.98,196.48,196.66,173841.0,196.4685,196.5084,196.0096,196.1892,173841.0
2024-12-16 11:45:00,196.65,196.98,196.51,196.94,113120.0,196.1792,196.5084,196.0395,196.4685,113120.0
2024-12-16 11:50:00,196.96,197.27,196.96,197.06,200286.0,196.4885,196.7977,196.4885,196.5882,200286.0
2024-12-16 11:55:00,197.06,197.2,196.82,197.11,108751.0,196.5882,196.7279,196.3488,196.6381,108751.0
2024-12-16 12:00:00,197.12,197.3,197.04,197.23,176390.0,196.6481,196.8277,196.5683,196.7578,176390.0
2024-12-16 12:05:00,197.23,197.28,197.06,197.13,141219.0,196.7578,196.8077,196.5882,196.6581,141219.0
2024-12-16 12:10:00,197.13,197.55,197.01,197.52,135605.0,196.6581,197.0771,196.5384,197.0471,135605.0
2024-12-16 12:15:00,197.52,197.94,197.48,197.92,169056.0,197.0471,197.4661,197.0072,197.4462,169056.0
2024-12-16 12:20:00,197.92,197.97,197.55,197.83,151045.0,197.4462,197.4961,197.0771,197.3564,151045.0
2024-12-16 12:25:00,197.84,197.92,197.73,197.82,138133.0,197.3664,197.4462,197.2566,197.3464,138133.0
2024-12-16 12:30:00,197.78,197.95,197.64,197.69,125730.0,197.3065,197.4761,197.1668,197.2167,125730.0
2024-12-16 12:35:00,197.68,198.12,197.63,198.11,212011.0,197.2067,197.6457,197.1569,197.6357,212011.0
2024-12-16 12:40:00,198.12,198.24,197.88,197.95,145283.0,197.6457,197.7654,197.4063,197.4761,145283.0
2024-12-16 12:45:00,197.95,198.28,197.87,197.94,162793.0,197.4761,197.8053,197.3963,197.4661,162793.0
2024-12-16 12:50:00,197.94,198.1,197.75,197.89,264170.0,197.4661,197.6257,197.2766,197.4162,264170.0
2024-12-16 12:55:00,197.9,198.18,197.9,198.06,150240.0,197.4262,197.7056,197.4262,197.5858,150240.0
2024-12-16 13:00:00,198.06,198.06,197.67,197.92,337848.0,197.5858,197.5858,197.1968,197.4462,337848.0
2024-12-16 13:05:00,197.92,198.5,197.81,198.47,304336.0,197.4462,198.0248,197.3364,197.9949,304336.0
2024-12-16 13:10:00,198.49,198.97,198.37,198.94,217482.0,198.0148,198.4937,197.8951,198.4637,217482.0
2024-12-16 13:15:00,198.94,198.98,198.53,198.98,169969.0,198.4637,198.5036,198.0547,198.5036,169969.0
2024-12-16 13:20:00,198.98,199.0,198.6,198.64,207252.0,198.5036,198.5236,198.1245,198.1645,207252.0
2024-12-16 13:25:00,198.65,198.89,198.63,198.85,127813.0,198.1744,198.4139,198.1545,198.3739,127813.0
2024-12-16 13:30:00,198.85,198.86,198.41,198.67,153661.0,198.3739,198.3839,197.935,198.1944,153661.0
2024-12-16 13:35:00,198.67,198.68,198.3,198.46,116455.0,198.1944,198.2044,197.8253,197.9849,116455.0
2024-12-16 13:40:00,198.47,198.55,198.31,198.48,95606.0,197.9949,198.0747,197.8352,198.0048,95606.0
2024-12-16 13:45:00,198.5,198.64,198.34,198.54,124586.0,198.0248,198.1645,197.8652,198.0647,124586.0
2024-12-16 13:50:00,198.55,198.68,198.43,198.63,100310.0,198.0747,198.2044,197.955,198.1545,100310.0
2024-12-16 13:55:00,198.62,198.94,198.59,198.9,162988.0,198.1445,198.4637,198.1146,198.4238,162988.0
2024-12-16 14:00:00,198.9,198.9,198.3,198.42,188252.0,198.4238,198.4238,197.8253,197.945,188252.0
2024-12-16 14:05:00,198.41,198.43,198.19,198.3,134318.0,197.935,197.955,197.7155,197.8253,134318.0
2024-12-16 14:10:00,198.3,198.3,197.98,198.21,149093.0,197.8253,197.8253,197.506,197.7355,149093.0
2024-12-16 14:15:00,198.22,198.4,197.78,197.83,174590.0,197.7455,197.925,197.3065,197.3564,174590.0
2024-12-16 14:20:00,197.82,198.14,197.71,198.02,609193.0,197.3464,197.6656,197.2367,197.5459,609193.0
2024-12-16 14:25:00,198.03,198.07,197.51,197.59,157572.0,197.5559,197.5958,197.0372,197.117,157572.0
2024-12-16 14:30:00,197.62,197.71,197.3,197.55,149999.0,197.1469,197.2367,196.8277,197.0771,149999.0
2024-12-16 14:35:00,197.55,197.58,197.28,197.56,124187.0,197.0771,197.107,196.8077,197.087,124187.0
2024-12-16 14:40:00,197.56,197.76,197.46,197.58,261363.0,197.087,197.2866,196.9873,197.107,261363.0
2024-12-16 14:45:00,197.58,197.59,197.26,197.36,105633.0,197.107,197.117,196.7878,196.8875,105633.0
2024-12-16 14:50:00,197.38,197.49,197.34,197.45,102462.0,196.9075,197.0172,196.8676,196.9773,102462.0
2024-12-16 14:55:00,197.45,197.56,197.38,197.43,263927.0,196.9773,197.087,196.9075,196.9573,263927.0
2024-12-16 15:00:00,197.44,197.52,197.26,197.48,104694.0,196.9673,197.0471,196.7878,197.0072,104694.0
2024-12-16 15:05:00,197.47,198.05,197.46,198.05,256022.0,196.9973,197.5759,196.9873,197.5759,256022.0
2024-12-16 15:10:00,198.04,198.31,197.93,198.03,229296.0,197.5659,197.8352,197.4561,197.5559,229296.0
2024-12-16 15:15:00,198.05,198.38,198.05,198.19,232318.0,197.5759,197.9051,197.5759,197.7155,232318.0
2024-12-16 15:20:00,198.19,198.26,197.8,197.84,303243.0,197.7155,197.7854,197.3265,197.3664,303243.0
2024-12-16 15:25:00,197.84,198.19,197.81,198.06,218879.0,197.3664,197.7155,197.3364,197.5858,218879.0
2024-12-16 15:30:00,198.06,198.09,197.9,197.92,204158.0,197.5858,197.6158,197.4262,197.4462,204158.0
2024-12-16 15:35:00,197.9,197.91,197.61,197.68,205192.0,197.4262,197.4362,197.1369,197.2067,205192.0
2024-12-16 15:40:00,197.67,197.99,197.63,197.65,177609.0,197.1968,197.516,197.1569,197.1768,177609.0
2024-12-16 15:45:00,197.65,197.96,197.52,197.84,242031.0,197.1768,197.4861,197.0471,197.3664,242031.0
2024-12-16 15:50:00,197.84,197.84,196.44,196.44,878773.0,197.3664,197.3664,195.9697,195.9697,878773.0
2024-12-16 15:55:00,196.45,196.98,196.11,196.59,1962782.0,195.9797,196.5084,195.6405,196.1194,1962782.0
2024-12-17 09:30:00,197.25,199.5,196.97,197.84,1589538.0,196.7778,199.0224,196.4984,197.3664,1589538.0
2024-12-17 09:35:00,197.84,198.64,197.43,198.54,531716.0,197.3664,198.1645,196.9573,198.0647,531716.0
2024-12-17 09:40:00,198.54,199.5,198.16,199.42,598988.0,198.0647,199.0224,197.6856,198.9426,598988.0
2024-12-17 09:45:00,199.41,200.87,199.39,200.68,1291533.0,198.9326,200.3891,198.9127,200.1996,1291533.0
2024-12-17 09:50:00,200.66,201.42,200.38,200.95,927474.0,200.1796,200.9378,199.9003,200.4689,927474.0
2024-12-17 09:55:00,200.9,201.0,199.72,199.9,542467.0,200.419,200.5188,199.2419,199.4214,542467.0
2024-12-17 10:00:00,199.87,200.08,198.91,199.06,723528.0,199.3915,199.601,198.4338,198.5834,723528.0
2024-12-17 10:05:00,199.1,200.27,198.99,199.85,558822.0,198.6233,199.7905,198.5136,199.3716,558822.0
2024-12-17 10:10:00,199.81,200.25,198.8,199.22,515466.0,199.3316,199.7706,198.3241,198.7431,515466.0
2024-12-17 10:15:00,199.23,199.38,198.4,198.5,433896.0,198.753,198.9027,197.925,198.0248,433896.0
2024-12-17 10:20:00,198.46,198.49,197.28,197.37,689269.0,197.9849,198.0148,196.8077,196.8975,689269.0
2024-12-17 10:25:00,197.37,197.87,196.44,196.77,731012.0,196.8975,197.3963,195.9697,196.2989,731012.0
2024-12-17 10:30:00,196.78,197.11,196.22,196.28,570179.0,196.3089,196.6381,195.7502,195.8101,570179.0
2024-12-17 10:35:00,196.29,197.05,196.23,196.31,424916.0,195.8201,196.5783,195.7602,195.84,424916.0
2024-12-17 10:40:00,196.3,196.55,195.76,196.31,570842.0,195.8301,196.0795,195.2913,195.84,570842.0
2024-12-17 10:45:00,196.3,197.36,196.13,197.34,289413.0,195.8301,196.8875,195.6605,196.8676,289413.0
2024-12-17 10:50:00,197.33,197.49,196.72,196.89,312619.0,196.8576,197.0172,196.249,196.4186,312619.0
2024-12-17 10:55:00,196.85,197.12,196.52,197.11,192226.0,196.3787,196.6481,196.0495,196.6381,192226.0
2024-12-17 11:00:00,197.1,197.37,196.79,197.13,204208.0,196.6281,196.8975,196.3189,196.6581,204208.0
2024-12-17 11:05:00,197.12,197.6,196.62,197.54,266221.0,196.6481,197.1269,196.1493,197.0671,266221.0
2024-12-17 11:10:00,197.55,197.91,197.29,197.83,319833.0,197.0771,197.4362,196.8177,197.3564,319833.0
2024-12-17 11:15:00,197.83,198.12,197.62,197.65,290154.0,197.3564,197.6457,197.1469,197.1768,290154.0
2024-12-17 11:20:00,197.7,198.12,197.44,198.09,188008.0,197.2267,197.6457,196.9673,197.6158,188008.0
2024-12-17 11:25:00,198.09,198.23,197.72,197.73,204033.0,197.6158,197.7554,197.2467,197.2566,204033.0
2024-12-17 11:30:00,197.7,197.73,197.35,197.64,155801.0,197.2267,197.2566,196.8775,197.1668,155801.0
2024-12-17 11:35:00,197.65,197.72,197.28,197.33,188983.0,197.1768,197.2467,196.8077,196.8576,188983.0
2024-12-17 11:40:00,197.34,197.48,197.14,197.32,165322.0,196.8676,197.0072,196.668,196.8476,165322.0
2024-12-17 11:45:00,197.31,197.59,197.31,197.48,112152.0,196.8376,197.117,196.8376,197.0072,112152.0
2024-12-17 11:50:00,197.49,197.49,196.87,196.99,201684.0,197.0172,197.0172,196.3987,196.5184,201684.0
2024-12-17 11:55:00,196.99,197.37,196.89,196.91,190743.0,196.5184,196.8975,196.4186,196.4386,190743.0
2024-12-17 12:00:00,196.92,196.99,196.36,196.45,246978.0,196.4486,196.5184,195.8899,195.9797,246978.0
2024-12-17 12:05:00,196.46,196.8,196.42,196.65,119316.0,195.9897,196.3289,195.9498,196.1792,119316.0
2024-12-17 12:10:00,196.64,196.64,196.07,196.16,171989.0,196.1692,196.1692,195.6006,195.6904,171989.0
2024-12-17 12:15:00,196.16,196.35,195.99,195.99,220811.0,195.6904,195.8799,195.5208,195.5208,220811.0
2024-12-17 12:20:00,195.99,196.19,195.95,196.08,134431.0,195.5208,195.7203,195.4809,195.6106,134431.0
2024-12-17 12:25:00,196.1,196.16,195.94,196.08,126437.0,195.6305,195.6904,195.4709,195.6106,126437.0
2024-12-17 12:30:00,196.09,196.44,195.92,196.42,144948.0,195.6206,195.9697,195.451,195.9498,144948.0
2024-12-17 12:35:00,196.41,196.56,196.14,196.53,145201.0,195.9398,196.0894,195.6704,196.0595,145201.0
2024-12-17 12:40:00,196.53,196.81,196.47,196.72,148158.0,196.0595,196.3388,195.9996,196.249,148158.0
2024-12-17 12:45:00,196.76,197.0,196.74,196.93,115437.0,196.289,196.5284,196.269,196.4585,115437.0
2024-12-17 12:50:00,196.95,197.07,196.83,196.89,120721.0,196.4785,196.5982,196.3588,196.4186,120721.0
2024-12-17 12:55:00,196.87,197.19,196.84,197.12,80213.0,196.3987,196.7179,196.3688,196.6481,80213.0
2024-12-17 13:00:00,197.12,197.22,196.97,197.2,81672.0,196.6481,196.7478,196.4984,196.7279,81672.0
2024-12-17 13:05:00,197.21,197.36,197.11,197.27,111994.0,196.7379,196.8875,196.6381,196.7977,111994.0
2024-12-17 13:10:00,197.28,197.33,197.11,197.2,80845.0,196.8077,196.8576,196.6381,196.7279,80845.0
2024-12-17 13:15:00,197.23,197.24,196.84,196.88,127523.0,196.7578,196.7678,196.3688,196.4087,127523.0
2024-12-17 13:20:00,196.87,197.17,196.69,197.15,117773.0,196.3987,196.698,196.2191,196.678,117773.0
2024-12-17 13:25:00,197.15,197.5,197.11,197.38,142738.0,196.678,197.0272,196.6381,196.9075,142738.0
2024-12-17 13:30:00,197.37,197.64,197.27,197.57,121260.0,196.8975,197.1668,196.7977,197.097,121260.0
2024-12-17 13:35:00,197.56,197.89,197.51,197.83,166346.0,197.087,197.4162,197.0372,197.3564,166346.0
2024-12-17 13:40:00,197.86,198.0,197.76,197.81,158809.0,197.3863,197.526,197.2866,197.3364,158809.0
2024-12-17 13:45:00,197.83,197.85,197.35,197.37,133618.0,197.3564,197.3763,196.8775,196.8975,133618.0
2024-12-17 13:50:00,197.37,197.61,197.22,197.44,109072.0,196.8975,197.1369,196.7478,196.9673,109072.0
2024-12-17 13:55:00,197.43,197.43,197.14,197.31,98830.0,196.9573,196.9573,196.668,196.8376,98830.0
2024-12-17 14:00:00,197.31,197.32,197.05,197.17,114239.0,196.8376,196.8476,196.5783,196.698,114239.0
2024-12-17 14:05:00,197.17,197.17,196.6,196.66,131695.0,196.698,196.698,196.1293,196.1892,131695.0
2024-12-17 14:10:00,196.66,196.89,196.66,196.66,112158.0,196.1892,196.4186,196.1892,196.1892,112158.0
2024-12-17 14:15:00,196.65,196.71,196.49,196.64,133626.0,196.1792,196.2391,196.0196,196.1692,133626.0
2024-12-17 14:20:00,196.61,196.74,196.47,196.53,138263.0,196.1393,196.269,195.9996,196.0595,138263.0
2024-12-17 14:25:00,196.52,196.66,196.44,196.63,114751.0,196.0495,196.1892,195.9697,196.1593,114751.0
2024-12-17 14:30:00,196.63,196.75,196.52,196.53,115622.0,196.1593,196.279,196.0495,196.0595,115622.0
2024-12-17 14:35:00,196.53,196.57,196.28,196.3,143921.0,196.0595,196.0994,195.8101,195.8301,143921.0
2024-12-17 14:40:00,196.31,196.4,196.13,196.19,144515.0,195.84,195.9298,195.6605,195.7203,144515.0
2024-12-17 14:45:00,196.19,196.27,196.08,196.18,102540.0,195.7203,195.8001,195.6106,195.7103,102540.0
2024-12-17 14:50:00,196.18,196.27,195.9,195.94,127547.0,195.7103,195.8001,195.431,195.4709,127547.0
2024-12-17 14:55:00,195.94,196.11,195.9,195.92,174471.0,195.4709,195.6405,195.431,195.451,174471.0
2024-12-17 15:00:00,195.91,196.15,195.71,195.72,176895.0,195.441,195.6804,195.2415,195.2514,176895.0
2024-12-17 15:05:00,195.72,195.95,195.51,195.92,169564.0,195.2514,195.4809,195.0419,195.451,169564.0
2024-12-17 15:10:00,195.92,195.99,195.52,195.84,147387.0,195.451,195.5208,195.0519,195.3712,147387.0
2024-12-17 15:15:00,195.82,195.94,195.45,195.46,174220.0,195.3512,195.4709,194.9821,194.9921,174220.0
2024-12-17 15:20:00,195.46,195.56,195.25,195.54,211921.0,194.9921,195.0918,194.7826,195.0719,211921.0
2024-12-17 15:25:00,195.55,195.63,195.42,195.61,177775.0,195.0818,195.1617,194.9522,195.1417,177775.0
2024-12-17 15:30:00,195.61,195.8,195.33,195.37,232515.0,195.1417,195.3312,194.8624,194.9023,232515.0
2024-12-17 15:35:00,195.37,195.59,195.25,195.53,157807.0,194.9023,195.1218,194.7826,195.0619,157807.0
2024-12-17 15:40:00,195.56,195.72,195.47,195.57,159296.0,195.0918,195.2514,195.002,195.1018,159296.0
2024-12-17 15:45:00,195.57,195.75,195.49,195.51,210450.0,195.1018,195.2814,195.022,195.0419,210450.0
2024-12-17 15:50:00,195.53,195.66,194.98,195.21,568344.0,195.0619,195.1916,194.5132,194.7427,568344.0
2024-12-17 15:55:00,195.22,195.68,195.22,195.41,915523.0,194.7526,195.2115,194.7526,194.9422,915523.0
2024-12-18 09:30:00,195.22,197.0,193.94,194.35,1050927.0,194.7526,196.5284,193.4757,193.8847,1050927.0
2024-12-18 09:35:00,194.36,194.63,193.31,193.76,415278.0,193.8947,194.1641,192.8472,193.2961,415278.0
2024-12-18 09:40:00,193.72,193.93,193.27,193.87,383685.0,193.2562,193.4657,192.8073,193.4059,383685.0
2024-12-18 09:45:00,193.86,194.73,193.33,194.65,355612.0,193.3959,194.2638,192.8672,194.184,355612.0
2024-12-18 09:50:00,194.65,194.95,194.35,194.85,232415.0,194.184,194.4833,193.8847,194.3835,232415.0
2024-12-18 09:55:00,194.84,195.25,194.72,195.01,350077.0,194.3735,194.7826,194.2538,194.5431,350077.0
2024-12-18 10:00:00,195.01,195.02,194.12,194.57,307915.0,194.5431,194.5531,193.6553,194.1042,307915.0
2024-12-18 10:05:00,194.55,194.67,194.2,194.38,124456.0,194.0842,194.204,193.7351,193.9146,124456.0
2024-12-18 10:10:00,194.35,195.11,194.29,194.71,144435.0,193.8847,194.6429,193.8249,194.2439,144435.0
2024-12-18 10:15:00,194.74,195.54,194.7,195.54,151947.0,194.2738,195.0719,194.2339,195.0719,151947.0
2024-12-18 10:20:00,195.54,195.55,195.19,195.34,177055.0,195.0719,195.0818,194.7227,194.8724,177055.0
2024-12-18 10:25:00,195.35,195.88,195.2,195.84,212875.0,194.8823,195.4111,194.7327,195.3712,212875.0
2024-12-18 10:30:00,195.89,196.16,195.63,195.75,183752.0,195.421,195.6904,195.1617,195.2814,183752.0
2024-12-18 10:35:00,195.74,195.74,195.4,195.53,122045.0,195.2714,195.2714,194.9322,195.0619,122045.0
2024-12-18 10:40:00,195.52,195.76,195.4,195.71,111852.0,195.0519,195.2913,194.9322,195.2415,111852.0
2024-12-18 10:45:00,195.71,195.96,195.5,195.96,132987.0,195.2415,195.4909,195.032,195.4909,132987.0
2024-12-18 10:50:00,195.96,195.98,195.6,195.77,80260.0,195.4909,195.5108,195.1317,195.3013,80260.0
2024-12-18 10:55:00,195.75,195.88,195.45,195.47,78931.0,195.2814,195.4111,194.9821,195.002,78931.0
2024-12-18 11:00:00,195.47,195.54,194.93,195.35,163904.0,195.002,195.0719,194.4633,194.8823,163904.0
2024-12-18 11:05:00,195.35,195.96,195.28,195.54,114565.0,194.8823,195.4909,194.8125,195.0719,114565.0
2024-12-18 11:10:00,195.54,195.84,195.48,195.56,94184.0,195.0719,195.3712,195.012,195.0918,94184.0
2024-12-18 11:15:00,195.57,195.6,195.2,195.32,86531.0,195.1018,195.1317,194.7327,194.8524,86531.0
2024-12-18 11:20:00,195.32,195.32,195.05,195.14,118305.0,194.8524,194.8524,194.583,194.6728,118305.0
2024-12-18 11:25:00,195.2,195.57,195.17,195.53,95266.0,194.7327,195.1018,194.7028,195.0619,95266.0
2024-12-18 11:30:00,195.53,195.57,195.38,195.43,86573.0,195.0619,195.1018,194.9123,194.9621,86573.0
2024-12-18 11:35:00,195.45,195.66,195.45,195.55,56299.0,194.9821,195.1916,194.9821,195.0818,56299.0
2024-12-18 11:40:00,195.55,195.77,195.51,195.63,61910.0,195.0818,195.3013,195.0419,195.1617,61910.0
2024-12-18 11:45:00,195.63,195.83,195.5,195.61,72830.0,195.1617,195.3612,195.032,195.1417,72830.0
2024-12-18 11:50:00,195.6,195.84,195.58,195.7,62420.0,195.1317,195.3712,195.1118,195.2315,62420.0
2024-12-18 11:55:00,195.71,195.75,195.55,195.56,54959.0,195.2415,195.2814,195.0818,195.0918,54959.0
2024-12-18 12:00:00,195.56,195.7,195.41,195.69,54506.0,195.0918,195.2315,194.9422,195.2215,54506.0
2024-12-18 12:05:00,195.7,195.94,195.61,195.85,92464.0,195.2315,195.4709,195.1417,195.3811,92464.0
2024-12-18 12:10:00,195.84,195.96,195.57,195.7,80263.0,195.3712,195.4909,195.1018,195.2315,80263.0
2024-12-18 12:15:00,195.71,195.85,195.6,195.85,75527.0,195.2415,195.3811,195.1317,195.3811,75527.0
2024-12-18 12:20:00,195.85,195.89,195.65,195.74,43107.0,195.3811,195.421,195.1816,195.2714,43107.0
2024-12-18 12:25:00,195.77,195.8,195.43,195.44,95902.0,195.3013,195.3312,194.9621,194.9721,95902.0
2024-12-18 12:30:00,195.44,195.64,195.38,195.54,52384.0,194.9721,195.1716,194.9123,195.0719,52384.0
2024-12-18 12:35:00,195.55,195.76,195.43,195.44,70523.0,195.0818,195.2913,194.9621,194.9721,70523.0
2024-12-18 12:40:00,195.44,195.54,195.3,195.36,71894.0,194.9721,195.0719,194.8324,194.8923,71894.0
2024-12-18 12:45:00,195.36,195.59,195.31,195.57,54960.0,194.8923,195.1218,194.8424,195.1018,54960.0
2024-12-18 12:50:00,195.56,195.73,195.51,195.73,102703.0,195.0918,195.2614,195.0419,195.2614,102703.0
2024-12-18 12:55:00,195.72,195.79,195.52,195.57,64714.0,195.2514,195.3213,195.0519,195.1018,64714.0
2024-12-18 13:00:00,195.58,195.68,195.41,195.64,60686.0,195.1118,195.2115,194.9422,195.1716,60686.0
2024-12-18 13:05:00,195.64,195.72,195.58,195.67,60604.0,195.1716,195.2514,195.1118,195.2016,60604.0
2024-12-18 13:10:00,195.64,195.68,195.42,195.46,44727.0,195.1716,195.2115,194.9522,194.9921,44727.0
2024-12-18 13:15:00,195.45,195.46,195.24,195.36,83892.0,194.9821,194.9921,194.7726,194.8923,83892.0
2024-12-18 13:20:00,195.37,195.47,195.31,195.38,40203.0,194.9023,195.002,194.8424,194.9123,40203.0
2024-12-18 13:25:00,195.37,195.49,195.3,195.42,69928.0,194.9023,195.022,194.8324,194.9522,69928.0
2024-12-18 13:30:00,195.43,195.66,195.43,195.57,45014.0,194.9621,195.1916,194.9621,195.1018,45014.0
2024-12-18 13:35:00,195.58,195.59,195.45,195.46,42804.0,195.1118,195.1218,194.9821,194.9921,42804.0
2024-12-18 13:40:00,195.44,195.54,195.36,195.38,58955.0,194.9721,195.0719,194.8923,194.9123,58955.0
2024-12-18 13:45:00,195.38,195.52,195.28,195.39,56128.0,194.9123,195.0519,194.8125,194.9222,56128.0
2024-12-18 13:50:00,195.38,195.52,195.35,195.48,54079.0,194.9123,195.0519,194.8823,195.012,54079.0
2024-12-18 13:55:00,195.49,195.52,195.2,195.27,62079.0,195.022,195.0519,194.7327,194.8025,62079.0
2024-12-18 14:00:00,195.3,195.3,194.52,194.69,160063.0,194.8324,194.8324,194.0543,194.2239,160063.0
2024-12-18 14:05:00,194.66,194.7,193.81,193.87,292831.0,194.194,194.2339,193.346,193.4059,292831.0
2024-12-18 14:10:00,193.9,194.29,193.7,194.2,195617.0,193.4358,193.8249,193.2363,193.7351,195617.0
2024-12-18 14:15:00,194.2,194.23,193.67,193.75,142484.0,193.7351,193.765,193.2063,193.2862,142484.0
2024-12-18 14:20:00,193.79,194.46,193.78,194.42,122054.0,193.3261,193.9945,193.3161,193.9546,122054.0
2024-12-18 14:25:00,194.42,194.48,193.77,193.79,134835.0,193.9546,194.0144,193.3061,193.3261,134835.0
2024-12-18 14:30:00,193.79,194.34,193.3,194.1,200011.0,193.3261,193.8747,192.8372,193.6353,200011.0
2024-12-18 14:35:00,194.06,194.15,193.37,193.63,156580.0,193.5954,193.6852,192.9071,193.1664,156580.0
2024-12-18 14:40:00,193.63,194.01,193.39,193.47,172835.0,193.1664,193.5455,192.927,193.0068,172835.0
2024-12-18 14:45:00,193.45,193.54,192.7,193.24,310528.0,192.9869,193.0767,192.2387,192.7774,310528.0
2024-12-18 14:50:00,193.24,193.36,192.44,192.51,239142.0,192.7774,192.8971,191.9793,192.0491,239142.0
2024-12-18 14:55:00,192.55,192.75,192.04,192.21,217998.0,192.089,192.2886,191.5803,191.7498,217998.0
2024-12-18 15:00:00,192.21,192.5,191.43,191.54,229810.0,191.7498,192.0391,190.9717,191.0814,229810.0
2024-12-18 15:05:00,191.58,192.09,191.22,191.73,318807.0,191.1214,191.6301,190.7622,191.271,318807.0
2024-12-18 15:10:00,191.73,191.79,190.91,191.44,280355.0,191.271,191.3308,190.453,190.9817,280355.0
2024-12-18 15:15:00,191.4,191.54,190.76,190.98,275146.0,190.9418,191.0814,190.3033,190.5228,275146.0
2024-12-18 15:20:00,190.98,191.66,190.98,191.27,230662.0,190.5228,191.2012,190.5228,190.8121,230662.0
2024-12-18 15:25:00,191.25,191.29,190.39,190.55,341007.0,190.7921,190.832,189.9342,190.0938,341007.0
2024-12-18 15:30:00,190.52,190.94,189.58,189.83,399930.0,190.0639,190.4829,189.1261,189.3755,399930.0
2024-12-18 15:35:00,189.84,189.96,188.79,188.89,464486.0,189.3855,189.5052,188.338,188.4378,464486.0
2024-12-18 15:40:00,188.87,188.93,187.74,188.01,565066.0,188.4178,188.4777,187.2905,187.5599,565066.0
2024-12-18 15:45:00,187.99,189.39,187.93,189.34,618267.0,187.5399,188.9366,187.4801,188.8867,618267.0
2024-12-18 15:50:00,189.38,189.77,188.58,189.6,668242.0,188.9266,189.3157,188.1285,189.1461,668242.0
2024-12-18 15:55:00,189.56,189.56,188.14,188.28,1543593.0,189.1062,189.1062,187.6896,187.8293,1543593.0
2024-12-19 09:30:00,191.84,193.03,191.11,192.55,1368519.0,191.3807,192.5679,190.6525,192.089,1368519.0
2024-12-19 09:35:00,192.55,192.99,191.76,191.95,643527.0,192.089,192.528,191.3009,191.4905,643527.0
2024-12-19 09:40:00,191.95,192.24,190.68,190.77,419267.0,191.4905,191.7798,190.2235,190.3133,419267.0
2024-12-19 09:45:00,190.76,191.66,190.3,191.33,462589.0,190.3033,191.2012,189.8444,190.872,462589.0
2024-12-19 09:50:00,191.37,191.52,190.79,190.79,305276.0,190.9119,191.0615,190.3332,190.3332,305276.0
2024-12-19 09:55:00,190.78,191.59,190.75,191.43,400706.0,190.3233,191.1313,190.2933,190.9717,400706.0
2024-12-19 10:00:00,191.45,192.21,191.03,191.05,369268.0,190.9917,191.7498,190.5727,190.5926,369268.0
2024-12-19 10:05:00,191.06,191.4,190.72,190.88,265028.0,190.6026,190.9418,190.2634,190.423,265028.0
2024-12-19 10:10:00,190.85,191.31,190.57,191.28,256904.0,190.3931,190.852,190.1138,190.8221,256904.0
2024-12-19 10:15:00,191.28,191.28,190.31,190.42,220439.0,190.8221,190.8221,189.8544,189.9641,220439.0
2024-12-19 10:20:00,190.4,190.84,190.17,190.71,253808.0,189.9442,190.3831,189.7147,190.2534,253808.0
2024-12-19 10:25:00,190.72,190.91,190.21,190.45,225349.0,190.2634,190.453,189.7546,189.9941,225349.0
2024-12-19 10:30:00,190.45,190.68,189.92,190.02,280377.0,189.9941,190.2235,189.4653,189.5651,280377.0
2024-12-19 10:35:00,190.06,190.33,189.32,190.07,293045.0,189.605,189.8743,188.8668,189.615,293045.0
2024-12-19 10:40:00,190.08,190.48,189.72,190.36,197782.0,189.6249,190.024,189.2658,189.9043,197782.0
2024-12-19 10:45:00,190.37,190.7,190.29,190.62,135447.0,189.9142,190.2435,189.8344,190.1637,135447.0
2024-12-19 10:50:00,190.6,190.67,190.33,190.52,207185.0,190.1437,190.2135,189.8743,190.0639,207185.0
2024-12-19 10:55:00,190.52,191.05,190.22,190.95,242702.0,190.0639,190.5926,189.7646,190.4929,242702.0
2024-12-19 11:00:00,190.94,191.3,190.38,190.43,195048.0,190.4829,190.842,189.9242,189.9741,195048.0
2024-12-19 11:05:00,190.41,190.62,190.34,190.43,105093.0,189.9542,190.1637,189.8843,189.9741,105093.0
2024-12-19 11:10:00,190.45,190.59,190.01,190.14,106561.0,189.9941,190.1337,189.5551,189.6848,106561.0
2024-12-19 11:15:00,190.16,190.4,189.87,190.05,120872.0,189.7048,189.9442,189.4154,189.595,120872.0
2024-12-19 11:20:00,190.04,191.11,190.02,191.02,189749.0,189.585,190.6525,189.5651,190.5627,189749.0
2024-12-19 11:25:00,191.03,191.53,190.94,191.3,163075.0,190.5727,191.0715,190.4829,190.842,163075.0
2024-12-19 11:30:00,191.3,191.31,190.9,190.99,219484.0,190.842,190.852,190.443,190.5328,219484.0
2024-12-19 11:35:00,190.99,191.27,190.69,191.05,116619.0,190.5328,190.8121,190.2335,190.5926,116619.0
2024-12-19 11:40:00,191.03,191.11,190.66,190.94,170664.0,190.5727,190.6525,190.2036,190.4829,170664.0
2024-12-19 11:45:00,190.94,191.58,190.88,191.53,129392.0,190.4829,191.1214,190.423,191.0715,129392.0
2024-12-19 11:50:00,191.51,191.56,190.91,190.98,174057.0,191.0515,191.1014,190.453,190.5228,174057.0
2024-12-19 11:55:00,190.99,191.26,190.99,191.25,182777.0,190.5328,190.8021,190.5328,190.7921,182777.0
2024-12-19 12:00:00,191.25,191.36,190.88,190.9,103967.0,190.7921,190.9019,190.423,190.443,103967.0
2024-12-19 12:05:00,190.91,191.21,190.91,191.08,158881.0,190.453,190.7522,190.453,190.6225,158881.0
2024-12-19 12:10:00,191.12,191.21,190.93,191.17,113959.0,190.6625,190.7522,190.4729,190.7123,113959.0
2024-12-19 12:15:00,191.16,191.33,190.92,190.99,95076.0,190.7024,190.872,190.4629,190.5328,95076.0
2024-12-19 12:20:00,191.0,191.17,190.56,190.65,168477.0,190.5427,190.7123,190.1038,190.1936,168477.0
2024-12-19 12:25:00,190.64,190.75,190.16,190.19,105678.0,190.1836,190.2933,189.7048,189.7347,105678.0
2024-12-19 12:30:00,190.18,190.37,189.82,189.93,168587.0,189.7247,189.9142,189.3656,189.4753,168587.0
2024-12-19 12:35:00,189.94,190.59,189.92,190.54,101234.0,189.4853,190.1337,189.4653,190.0838,101234.0
2024-12-19 12:40:00,190.53,190.78,190.41,190.5,118683.0,190.0739,190.3233,189.9542,190.0439,118683.0
2024-12-19 12:45:00,190.51,190.65,190.32,190.32,70322.0,190.0539,190.1936,189.8644,189.8644,70322.0
2024-12-19 12:50:00,190.31,190.5,190.07,190.42,78726.0,189.8544,190.0439,189.615,189.9641,78726.0
2024-12-19 12:55:00,190.44,190.98,190.41,190.95,162586.0,189.9841,190.5228,189.9542,190.4929,162586.0
2024-12-19 13:00:00,190.94,190.94,190.18,190.2,100273.0,190.4829,190.4829,189.7247,189.7447,100273.0
2024-12-19 13:05:00,190.21,190.75,190.19,190.66,88778.0,189.7546,190.2933,189.7347,190.2036,88778.0
2024-12-19 13:10:00,190.64,190.78,190.39,190.46,139522.0,190.1836,190.3233,189.9342,190.004,139522.0
2024-12-19 13:15:00,190.48,190.54,190.29,190.41,57760.0,190.024,190.0838,189.8344,189.9542,57760.0
2024-12-19 13:20:00,190.4,190.5,190.16,190.46,82834.0,189.9442,190.0439,189.7048,190.004,82834.0
2024-12-19 13:25:00,190.45,190.51,190.29,190.46,85246.0,189.9941,190.0539,189.8344,190.004,85246.0
2024-12-19 13:30:00,190.46,190.56,190.26,190.37,96664.0,190.004,190.1038,189.8045,189.9142,96664.0
2024-12-19 13:35:00,190.35,190.65,190.35,190.57,76662.0,189.8943,190.1936,189.8943,190.1138,76662.0
2024-12-19 13:40:00,190.57,190.67,190.5,190.53,73935.0,190.1138,190.2135,190.0439,190.0739,73935.0
2024-12-19 13:45:00,190.53,190.58,190.35,190.56,56074.0,190.0739,190.1237,189.8943,190.1038,56074.0
2024-12-19 13:50:00,190.57,190.59,190.3,190.35,71261.0,190.1138,190.1337,189.8444,189.8943,71261.0
2024-12-19 13:55:00,190.36,190.98,190.23,190.97,133767.0,189.9043,190.5228,189.7746,190.5128,133767.0
2024-12-19 14:00:00,190.97,191.03,190.42,190.51,123801.0,190.5128,190.5727,189.9641,190.0539,123801.0
2024-12-19 14:05:00,190.51,190.75,190.33,190.34,146623.0,190.0539,190.2933,189.8743,189.8843,146623.0
2024-12-19 14:10:00,190.34,190.43,190.19,190.29,106184.0,189.8843,189.9741,189.7347,189.8344,106184.0
2024-12-19 14:15:00,190.29,190.53,190.25,190.5,67836.0,189.8344,190.0739,189.7945,190.0439,67836.0
2024-12-19 14:20:00,190.49,190.49,190.07,190.38,110289.0,190.034,190.034,189.615,189.9242,110289.0
2024-12-19 14:25:00,190.37,190.49,190.28,190.4,127681.0,189.9142,190.034,189.8245,189.9442,127681.0
2024-12-19 14:30:00,190.43,190.44,190.15,190.19,91433.0,189.9741,189.9841,189.6948,189.7347,91433.0
2024-12-19 14:35:00,190.22,190.33,190.08,190.18,85542.0,189.7646,189.8743,189.6249,189.7247,85542.0
2024-12-19 14:40:00,190.17,190.24,190.01,190.16,88320.0,189.7147,189.7846,189.5551,189.7048,88320.0
2024-12-19 14:45:00,190.18,190.22,189.89,190.07,86932.0,189.7247,189.7646,189.4354,189.615,86932.0
2024-12-19 14:50:00,190.09,190.2,189.95,189.99,98943.0,189.6349,189.7447,189.4953,189.5352,98943.0
2024-12-19 14:55:00,190.0,190.14,189.75,189.86,105729.0,189.5451,189.6848,189.2957,189.4055,105729.0
2024-12-19 15:00:00,189.87,190.12,189.72,189.98,172836.0,189.4154,189.6648,189.2658,189.5252,172836.0
2024-12-19 15:05:00,189.97,189.98,189.58,189.71,155866.0,189.5152,189.5252,189.1261,189.2558,155866.0
2024-12-19 15:10:00,189.71,189.88,188.93,189.51,270184.0,189.2558,189.4254,188.4777,189.0563,270184.0
2024-12-19 15:15:00,189.49,189.73,189.43,189.73,121017.0,189.0364,189.2758,188.9765,189.2758,121017.0
2024-12-19 15:20:00,189.72,190.04,189.61,190.0,147253.0,189.2658,189.585,189.1561,189.5451,147253.0
2024-12-19 15:25:00,189.99,190.0,189.58,189.67,106881.0,189.5352,189.5451,189.1261,189.2159,106881.0
2024-12-19 15:30:00,189.7,189.8,189.21,189.24,166345.0,189.2459,189.3456,188.757,188.787,166345.0
2024-12-19 15:35:00,189.27,189.74,188.86,189.68,171017.0,188.8169,189.2858,188.4079,189.2259,171017.0
2024-12-19 15:40:00,189.66,189.89,189.43,189.47,133926.0,189.2059,189.4354,188.9765,189.0164,133926.0
2024-12-19 15:45:00,189.43,189.68,189.25,189.29,141983.0,188.9765,189.2259,188.7969,188.8368,141983.0
2024-12-19 15:50:00,189.29,189.29,188.51,188.68,473793.0,188.8368,188.8368,188.0587,188.2283,473793.0
2024-12-19 15:55:00,188.73,189.23,188.38,188.48,906830.0,188.2782,188.777,187.929,188.0288,906830.0
2024-12-20 09:30:00,185.78,186.26,185.22,185.66,4345557.0,185.3352,185.8141,184.7766,185.2155,4345557.0
2024-12-20 09:35:00,185.72,187.04,185.29,186.98,396001.0,185.2754,186.5922,184.8464,186.5324,396001.0
2024-12-20 09:40:00,186.98,187.0,186.19,186.4,342418.0,186.5324,186.5523,185.7443,185.9538,342418.0
2024-12-20 09:45:00,186.4,186.78,186.1,186.1,226816.0,185.9538,186.3328,185.6545,185.6545,226816.0
2024-12-20 09:50:00,186.11,186.23,185.77,185.9,193261.0,185.6644,185.7842,185.3253,185.455,193261.0
2024-12-20 09:55:00,185.92,186.09,185.59,185.89,177401.0,185.4749,185.6445,185.1457,185.445,177401.0
2024-12-20 10:00:00,185.91,186.66,185.82,186.64,232013.0,185.4649,186.2131,185.3751,186.1932,232013.0
2024-12-20 10:05:00,186.64,187.17,186.59,186.9,264833.0,186.1932,186.7219,186.1433,186.4526,264833.0
2024-12-20 10:10:00,186.88,187.55,186.68,187.53,164200.0,186.4326,187.101,186.2331,187.081,164200.0
2024-12-20 10:15:00,187.55,187.82,187.44,187.62,213424.0,187.101,187.3704,186.9913,187.1708,213424.0
2024-12-20 10:20:00,187.6,188.26,187.56,188.07,217187.0,187.1509,187.8093,187.111,187.6198,217187.0
2024-12-20 10:25:00,188.05,188.78,187.88,188.75,138561.0,187.5998,188.3281,187.4302,188.2981,138561.0
2024-12-20 10:30:00,188.72,189.6,188.72,188.93,272420.0,188.2682,189.1461,188.2682,188.4777,272420.0
2024-12-20 10:35:00,188.95,189.36,188.65,188.75,223448.0,188.4976,188.9067,188.1984,188.2981,223448.0
2024-12-20 10:40:00,188.77,189.25,188.63,189.15,202874.0,188.3181,188.7969,188.1784,188.6972,202874.0
2024-12-20 10:45:00,189.11,189.29,188.72,189.03,140844.0,188.6573,188.8368,188.2682,188.5775,140844.0
2024-12-20 10:50:00,189.04,189.15,188.88,189.03,111095.0,188.5874,188.6972,188.4278,188.5775,111095.0
2024-12-20 10:55:00,189.02,189.28,188.86,188.97,150785.0,188.5675,188.8269,188.4079,188.5176,150785.0
2024-12-20 11:00:00,189.0,189.83,188.92,189.83,174820.0,188.5475,189.3755,188.4677,189.3755,174820.0
2024-12-20 11:05:00,189.81,189.98,189.61,189.98,184299.0,189.3556,189.5252,189.1561,189.5252,184299.0
2024-12-20 11:10:00,189.98,190.45,189.95,190.27,218420.0,189.5252,189.9941,189.4953,189.8145,218420.0
2024-12-20 11:15:00,190.27,190.81,190.07,190.51,250459.0,189.8145,190.3532,189.615,190.0539,250459.0
2024-12-20 11:20:00,190.51,190.81,190.37,190.57,165089.0,190.0539,190.3532,189.9142,190.1138,165089.0
2024-12-20 11:25:00,190.57,190.77,190.46,190.73,173062.0,190.1138,190.3133,190.004,190.2734,173062.0
2024-12-20 11:30:00,190.72,191.14,190.68,191.1,278953.0,190.2634,190.6824,190.2235,190.6425,278953.0
2024-12-20 11:35:00,191.11,192.02,191.09,192.01,232541.0,190.6525,191.5603,190.6325,191.5503,232541.0
2024-12-20 11:40:00,192.02,192.25,191.77,191.97,303204.0,191.5603,191.7897,191.3109,191.5104,303204.0
2024-12-20 11:45:00,191.97,192.0,191.47,191.53,278075.0,191.5104,191.5403,191.0116,191.0715,278075.0
2024-12-20 11:50:00,191.54,191.78,191.32,191.42,292230.0,191.0814,191.3209,190.862,190.9617,292230.0
2024-12-20 11:55:00,191.45,192.15,191.41,192.04,199057.0,190.9917,191.69,190.9518,191.5803,199057.0
2024-12-20 12:00:00,192.06,192.22,191.71,191.74,163096.0,191.6002,191.7598,191.251,191.281,163096.0
2024-12-20 12:05:00,191.72,192.12,191.67,191.99,153437.0,191.261,191.6601,191.2111,191.5304,153437.0
2024-12-20 12:10:00,192.0,192.31,191.99,192.19,136848.0,191.5403,191.8496,191.5304,191.7299,136848.0
2024-12-20 12:15:00,192.16,192.16,191.69,191.99,137987.0,191.7,191.7,191.2311,191.5304,137987.0
2024-12-20 12:20:00,191.98,192.17,191.9,192.05,161291.0,191.5204,191.7099,191.4406,191.5902,161291.0
2024-12-20 12:25:00,192.02,192.4,192.02,192.31,132355.0,191.5603,191.9394,191.5603,191.8496,132355.0
2024-12-20 12:30:00,192.31,192.31,191.81,192.0,150931.0,191.8496,191.8496,191.3508,191.5403,150931.0
2024-12-20 12:35:00,191.98,192.34,191.98,192.12,156840.0,191.5204,191.8795,191.5204,191.6601,156840.0
2024-12-20 12:40:00,192.13,192.2,191.94,192.07,165561.0,191.67,191.7399,191.4805,191.6102,165561.0
2024-12-20 12:45:00,192.07,192.38,192.0,192.36,72930.0,191.6102,191.9194,191.5403,191.8995,72930.0
2024-12-20 12:50:00,192.38,192.39,192.07,192.29,84054.0,191.9194,191.9294,191.6102,191.8297,84054.0
2024-12-20 12:55:00,192.27,192.38,192.11,192.14,79223.0,191.8097,191.9194,191.6501,191.68,79223.0
2024-12-20 13:00:00,192.14,192.25,191.95,192.03,164774.0,191.68,191.7897,191.4905,191.5703,164774.0
2024-12-20 13:05:00,192.03,192.05,191.71,191.75,150724.0,191.5703,191.5902,191.251,191.2909,150724.0
2024-12-20 13:10:00,191.77,191.85,191.67,191.74,111665.0,191.3109,191.3907,191.2111,191.281,111665.0
2024-12-20 13:15:00,191.77,191.83,191.43,191.61,172163.0,191.3109,191.3708,190.9717,191.1513,172163.0
2024-12-20 13:20:00,191.58,191.58,191.14,191.42,104217.0,191.1214,191.1214,190.6824,190.9617,104217.0
2024-12-20 13:25:00,191.45,191.51,191.07,191.1,76321.0,190.9917,191.0515,190.6126,190.6425,76321.0
2024-12-20 13:30:00,191.09,191.1,190.72,190.82,110274.0,190.6325,190.6425,190.2634,190.3632,110274.0
2024-12-20 13:35:00,190.83,191.43,190.81,191.43,99822.0,190.3731,190.9717,190.3532,190.9717,99822.0
2024-12-20 13:40:00,191.43,191.47,191.24,191.33,68540.0,190.9717,191.0116,190.7822,190.872,68540.0
2024-12-20 13:45:00,191.32,191.64,191.29,191.44,117625.0,190.862,191.1812,190.832,190.9817,117625.0
2024-12-20 13:50:00,191.44,191.9,191.33,191.89,144722.0,190.9817,191.4406,190.872,191.4306,144722.0
2024-12-20 13:55:00,191.89,192.1,191.56,191.67,167451.0,191.4306,191.6401,191.1014,191.2111,167451.0
2024-12-20 14:00:00,191.67,191.68,191.47,191.55,124784.0,191.2111,191.2211,191.0116,191.0914,124784.0
2024-12-20 14:05:00,191.57,191.85,191.42,191.53,109355.0,191.1114,191.3907,190.9617,191.0715,109355.0
2024-12-20 14:10:00,191.52,191.65,191.25,191.56,133538.0,191.0615,191.1912,190.7921,191.1014,133538.0
2024-12-20 14:15:00,191.55,191.75,191.46,191.72,79839.0,191.0914,191.2909,191.0016,191.261,79839.0
2024-12-20 14:20:00,191.7,191.98,191.69,191.91,82911.0,191.2411,191.5204,191.2311,191.4506,82911.0
2024-12-20 14:25:00,191.91,192.28,191.9,192.28,103752.0,191.4506,191.8197,191.4406,191.8197,103752.0
2024-12-20 14:30:00,192.28,192.6,192.25,192.49,190275.0,191.8197,192.1389,191.7897,192.0292,190275.0
2024-12-20 14:35:00,192.49,192.76,192.43,192.69,131944.0,192.0292,192.2985,191.9693,192.2287,131944.0
2024-12-20 14:40:00,192.7,192.77,192.51,192.74,106338.0,192.2387,192.3085,192.0491,192.2786,106338.0
2024-12-20 14:45:00,192.73,192.89,192.58,192.63,151043.0,192.2686,192.4282,192.119,192.1688,151043.0
2024-12-20 14:50:00,192.63,192.72,192.32,192.48,176953.0,192.1688,192.2586,191.8596,192.0192,176953.0
2024-12-20 14:55:00,192.48,192.55,192.33,192.39,109911.0,192.0192,192.089,191.8696,191.9294,109911.0
2024-12-20 15:00:00,192.39,192.48,192.09,192.09,134607.0,191.9294,192.0192,191.6301,191.6301,134607.0
2024-12-20 15:05:00,192.09,192.26,192.02,192.1,139070.0,191.6301,191.7997,191.5603,191.6401,139070.0
2024-12-20 15:10:00,192.09,192.52,192.08,192.49,116722.0,191.6301,192.0591,191.6202,192.0292,116722.0
2024-12-20 15:15:00,192.49,192.61,192.41,192.44,140532.0,192.0292,192.1489,191.9494,191.9793,140532.0
2024-12-20 15:20:00,192.44,192.51,192.2,192.23,195320.0,191.9793,192.0491,191.7399,191.7698,195320.0
2024-12-20 15:25:00,192.22,192.46,192.19,192.25,168043.0,191.7598,191.9992,191.7299,191.7897,168043.0
2024-12-20 15:30:00,192.26,192.32,191.48,191.58,295633.0,191.7997,191.8596,191.0216,191.1214,295633.0
2024-12-20 15:35:00,191.58,192.2,191.49,192.01,185821.0,191.1214,191.7399,191.0316,191.5503,185821.0
2024-12-20 15:40:00,192.01,192.28,191.6,191.88,121124.0,191.5503,191.8197,191.1413,191.4206,121124.0
2024-12-20 15:45:00,191.88,192.33,191.87,192.05,211630.0,191.4206,191.8696,191.4107,191.5902,211630.0
2024-12-20 15:50:00,192.02,192.04,190.77,191.22,681637.0,191.5603,191.5803,190.3133,190.7622,681637.0
2024-12-20 15:55:00,191.18,191.65,190.82,191.42,1446699.0,190.7223,191.1912,190.3632,190.9617,1446699.0
2024-12-23 09:30:00,192.56,194.0,191.98,192.94,976664.0,192.099,193.5356,191.5204,192.4781,976664.0
2024-12-23 09:35:00,192.87,193.47,192.3,192.62,340896.0,192.4083,193.0068,191.8396,192.1589,340896.0
2024-12-23 09:40:00,192.63,192.68,191.66,191.66,240685.0,192.1688,192.2187,191.2012,191.2012,240685.0
2024-12-23 09:45:00,191.66,191.98,191.38,191.88,349806.0,191.2012,191.5204,190.9218,191.4206,349806.0
2024-12-23 09:50:00,191.91,191.94,191.21,191.84,245149.0,191.4506,191.4805,190.7522,191.3807,245149.0
2024-12-23 09:55:00,191.83,192.27,191.73,192.11,246156.0,191.3708,191.8097,191.271,191.6501,246156.0
2024-12-23 10:00:00,192.04,192.17,191.31,191.47,234494.0,191.5803,191.7099,190.852,191.0116,234494.0
2024-12-23 10:05:00,191.48,191.53,190.61,190.63,166086.0,191.0216,191.0715,190.1537,190.1736,166086.0
2024-12-23 10:10:00,190.62,190.95,190.24,190.66,238046.0,190.1637,190.4929,189.7846,190.2036,238046.0
2024-12-23 10:15:00,190.66,191.06,190.15,190.34,218333.0,190.2036,190.6026,189.6948,189.8843,218333.0
2024-12-23 10:20:00,190.34,191.41,190.34,190.91,226412.0,189.8843,190.9518,189.8843,190.453,226412.0
2024-12-23 10:25:00,190.92,191.16,190.84,191.0,108010.0,190.4629,190.7024,190.3831,190.5427,108010.0
2024-12-23 10:30:00,191.07,191.56,190.99,191.27,129629.0,190.6126,191.1014,190.5328,190.8121,129629.0
2024-12-23 10:35:00,191.26,191.72,191.1,191.67,90537.0,190.8021,191.261,190.6425,191.2111,90537.0
2024-12-23 10:40:00,191.67,191.79,191.17,191.21,148049.0,191.2111,191.3308,190.7123,190.7522,148049.0
2024-12-23 10:45:00,191.23,191.39,191.11,191.16,66127.0,190.7722,190.9318,190.6525,190.7024,66127.0
2024-12-23 10:50:00,191.18,191.45,191.15,191.21,52737.0,190.7223,190.9917,190.6924,190.7522,52737.0
2024-12-23 10:55:00,191.23,191.7,191.14,191.34,137718.0,190.7722,191.2411,190.6824,190.8819,137718.0
2024-12-23 11:00:00,191.34,192.02,191.32,191.98,158194.0,190.8819,191.5603,190.862,191.5204,158194.0
2024-12-23 11:05:00,191.99,192.01,191.68,191.89,100630.0,191.5304,191.5503,191.2211,191.4306,100630.0
2024-12-23 11:10:00,191.89,191.94,191.74,191.86,110493.0,191.4306,191.4805,191.281,191.4007,110493.0
2024-12-23 11:15:00,191.88,192.3,191.86,192.26,152588.0,191.4206,191.8396,191.4007,191.7997,152588.0
2024-12-23 11:20:00,192.25,192.37,192.08,192.19,163993.0,191.7897,191.9095,191.6202,191.7299,163993.0
2024-12-23 11:25:00,192.2,192.5,192.19,192.47,122160.0,191.7399,192.0391,191.7299,192.0092,122160.0
2024-12-23 11:30:00,192.47,192.52,192.13,192.3,76011.0,192.0092,192.0591,191.67,191.8396,76011.0
2024-12-23 11:35:00,192.31,192.72,192.28,192.55,98773.0,191.8496,192.2586,191.8197,192.089,98773.0
2024-12-23 11:40:00,192.55,193.98,192.53,193.51,483199.0,192.089,193.5156,192.0691,193.0467,483199.0
2024-12-23 11:45:00,193.53,194.09,193.28,193.54,340668.0,193.0667,193.6253,192.8173,193.0767,340668.0
2024-12-23 11:50:00,193.57,193.92,193.55,193.87,121674.0,193.1066,193.4558,193.0866,193.4059,121674.0
2024-12-23 11:55:00,193.84,193.9,193.64,193.84,82056.0,193.3759,193.4358,193.1764,193.3759,82056.0
2024-12-23 12:00:00,193.83,194.16,193.83,194.01,181684.0,193.366,193.6952,193.366,193.5455,181684.0
2024-12-23 12:05:00,194.02,194.05,193.76,193.96,78003.0,193.5555,193.5854,193.2961,193.4957,78003.0
2024-12-23 12:10:00,193.95,194.08,193.51,193.55,118840.0,193.4857,193.6154,193.0467,193.0866,118840.0
2024-12-23 12:15:00,193.58,193.62,193.22,193.45,99346.0,193.1166,193.1565,192.7574,192.9869,99346.0
2024-12-23 12:20:00,193.48,193.51,193.23,193.41,74787.0,193.0168,193.0467,192.7674,192.947,74787.0
2024-12-23 12:25:00,193.41,193.64,193.32,193.48,84433.0,192.947,193.1764,192.8572,193.0168,84433.0
2024-12-23 12:30:00,193.5,193.69,193.45,193.67,65078.0,193.0368,193.2263,192.9869,193.2063,65078.0
2024-12-23 12:35:00,193.7,193.8,193.38,193.74,86091.0,193.2363,193.336,192.917,193.2762,86091.0
2024-12-23 12:40:00,193.75,193.83,193.54,193.73,51435.0,193.2862,193.366,193.0767,193.2662,51435.0
2024-12-23 12:45:00,193.75,193.95,193.66,193.95,77568.0,193.2862,193.4857,193.1964,193.4857,77568.0
2024-12-23 12:50:00,193.94,193.94,193.64,193.74,78183.0,193.4757,193.4757,193.1764,193.2762,78183.0
2024-12-23 12:55:00,193.73,193.81,193.51,193.52,62912.0,193.2662,193.346,193.0467,193.0567,62912.0
2024-12-23 13:00:00,193.53,193.95,193.43,193.91,120888.0,193.0667,193.4857,192.9669,193.4458,120888.0
2024-12-23 13:05:00,193.92,194.35,193.9,194.28,101402.0,193.4558,193.8847,193.4358,193.8149,101402.0
2024-12-23 13:10:00,194.27,194.44,194.05,194.11,80132.0,193.8049,193.9745,193.5854,193.6453,80132.0
2024-12-23 13:15:00,194.15,194.24,193.99,194.08,73631.0,193.6852,193.775,193.5256,193.6154,73631.0
2024-12-23 13:20:00,194.1,194.31,194.01,194.06,73871.0,193.6353,193.8448,193.5455,193.5954,73871.0
2024-12-23 13:25:00,194.08,194.29,194.06,194.09,54036.0,193.6154,193.8249,193.5954,193.6253,54036.0
2024-12-23 13:30:00,194.12,194.26,194.09,194.21,44553.0,193.6553,193.7949,193.6253,193.7451,44553.0
2024-12-23 13:35:00,194.21,194.3,193.86,194.25,57787.0,193.7451,193.8348,193.3959,193.785,57787.0
2024-12-23 13:40:00,194.25,194.38,194.05,194.15,77486.0,193.785,193.9146,193.5854,193.6852,77486.0
2024-12-23 13:45:00,194.15,194.16,193.85,193.96,53285.0,193.6852,193.6952,193.3859,193.4957,53285.0
2024-12-23 13:50:00,193.97,194.14,193.85,194.03,80060.0,193.5056,193.6752,193.3859,193.5655,80060.0
2024-12-23 13:55:00,194.03,194.22,193.96,194.15,79354.0,193.5655,193.755,193.4957,193.6852,79354.0
2024-12-23 14:00:00,194.13,194.3,194.08,194.27,61396.0,193.6652,193.8348,193.6154,193.8049,61396.0
2024-12-23 14:05:00,194.29,194.37,194.22,194.3,88876.0,193.8249,193.9047,193.755,193.8348,88876.0
2024-12-23 14:10:00,194.29,194.35,194.17,194.3,85662.0,193.8249,193.8847,193.7052,193.8348,85662.0
2024-12-23 14:15:00,194.32,194.5,194.23,194.34,60454.0,193.8548,194.0344,193.765,193.8747,60454.0
2024-12-23 14:20:00,194.35,194.5,194.28,194.49,102177.0,193.8847,194.0344,193.8149,194.0244,102177.0
2024-12-23 14:25:00,194.49,194.54,194.29,194.52,94706.0,194.0244,194.0743,193.8249,194.0543,94706.0
2024-12-23 14:30:00,194.52,194.68,194.51,194.68,117982.0,194.0543,194.2139,194.0443,194.2139,117982.0
2024-12-23 14:35:00,194.67,194.75,194.56,194.61,113540.0,194.204,194.2838,194.0942,194.1441,113540.0
2024-12-23 14:40:00,194.59,194.8,194.47,194.52,157131.0,194.1241,194.3336,194.0044,194.0543,157131.0
2024-12-23 14:45:00,194.51,194.59,194.32,194.34,109694.0,194.0443,194.1241,193.8548,193.8747,109694.0
2024-12-23 14:50:00,194.34,194.41,194.18,194.25,77264.0,193.8747,193.9446,193.7151,193.785,77264.0
2024-12-23 14:55:00,194.24,194.39,194.17,194.18,87083.0,193.775,193.9246,193.7052,193.7151,87083.0
2024-12-23 15:00:00,194.19,194.36,193.99,194.3,102982.0,193.7251,193.8947,193.5256,193.8348,102982.0
2024-12-23 15:05:00,194.28,194.31,193.82,193.89,156197.0,193.8149,193.8448,193.356,193.4258,156197.0
2024-12-23 15:10:00,193.88,194.27,193.77,194.23,124596.0,193.4158,193.8049,193.3061,193.765,124596.0
2024-12-23 15:15:00,194.24,194.24,193.89,193.99,166514.0,193.775,193.775,193.4258,193.5256,166514.0
2024-12-23 15:20:00,194.0,194.09,193.73,193.88,168659.0,193.5356,193.6253,193.2662,193.4158,168659.0
2024-12-23 15:25:00,193.9,194.15,193.85,194.09,106245.0,193.4358,193.6852,193.3859,193.6253,106245.0
2024-12-23 15:30:00,194.11,194.36,194.11,194.3,159395.0,193.6453,193.8947,193.6453,193.8348,159395.0
2024-12-23 15:35:00,194.3,194.36,194.05,194.08,136328.0,193.8348,193.8947,193.5854,193.6154,136328.0
2024-12-23 15:40:00,194.06,194.36,194.02,194.24,123174.0,193.5954,193.8947,193.5555,193.775,123174.0
2024-12-23 15:45:00,194.25,194.71,194.25,194.54,232954.0,193.785,194.2439,193.785,194.0743,232954.0
2024-12-23 15:50:00,194.55,195.05,194.52,194.7,632691.0,194.0842,194.583,194.0543,194.2339,632691.0
2024-12-23 15:55:00,194.68,195.1,194.54,194.66,1335018.0,194.2139,194.6329,194.0743,194.194,1335018.0
2024-12-24 09:30:00,194.84,195.31,193.85,193.89,559584.0,194.3735,194.8424,193.3859,193.4258,559584.0
2024-12-24 09:35:00,193.9,194.79,193.78,194.72,264604.0,193.4358,194.3237,193.3161,194.2538,264604.0
2024-12-24 09:40:00,194.68,194.92,194.46,194.83,192212.0,194.2139,194.4534,193.9945,194.3636,192212.0
2024-12-24 09:45:00,194.83,195.29,194.75,195.15,198927.0,194.3636,194.8225,194.2838,194.6828,198927.0
2024-12-24 09:50:00,195.16,195.55,195.05,195.3,230605.0,194.6928,195.0818,194.583,194.8324,230605.0
2024-12-24 09:55:00,195.3,195.46,195.04,195.4,214729.0,194.8324,194.9921,194.5731,194.9322,214729.0
2024-12-24 10:00:00,195.38,195.61,194.97,195.09,138391.0,194.9123,195.1417,194.5032,194.6229,138391.0
2024-12-24 10:05:00,195.09,195.61,195.06,195.2,134957.0,194.6229,195.1417,194.593,194.7327,134957.0
2024-12-24 10:10:00,195.22,195.37,195.15,195.28,79937.0,194.7526,194.9023,194.6828,194.8125,79937.0
2024-12-24 10:15:00,195.28,195.41,195.02,195.02,76070.0,194.8125,194.9422,194.5531,194.5531,76070.0
2024-12-24 10:20:00,195.04,195.25,194.73,195.17,100298.0,194.5731,194.7826,194.2638,194.7028,100298.0
2024-12-24 10:25:00,195.15,195.39,195.13,195.34,103405.0,194.6828,194.9222,194.6629,194.8724,103405.0
2024-12-24 10:30:00,195.34,195.74,195.3,195.61,123241.0,194.8724,195.2714,194.8324,195.1417,123241.0
2024-12-24 10:35:00,195.6,195.79,195.56,195.68,89956.0,195.1317,195.3213,195.0918,195.2115,89956.0
2024-12-24 10:40:00,195.71,195.81,195.49,195.81,69683.0,195.2415,195.3412,195.022,195.3412,69683.0
2024-12-24 10:45:00,195.77,195.86,195.67,195.82,87116.0,195.3013,195.3911,195.2016,195.3512,87116.0
2024-12-24 10:50:00,195.8,195.82,195.42,195.47,105627.0,195.3312,195.3512,194.9522,195.002,105627.0
2024-12-24 10:55:00,195.49,195.82,195.47,195.61,80642.0,195.022,195.3512,195.002,195.1417,80642.0
2024-12-24 11:00:00,195.61,195.79,195.51,195.54,82072.0,195.1417,195.3213,195.0419,195.0719,82072.0
2024-12-24 11:05:00,195.57,195.59,195.32,195.59,70566.0,195.1018,195.1218,194.8524,195.1218,70566.0
2024-12-24 11:10:00,195.6,195.73,195.51,195.66,57694.0,195.1317,195.2614,195.0419,195.1916,57694.0
2024-12-24 11:15:00,195.66,195.72,195.52,195.53,48269.0,195.1916,195.2514,195.0519,195.0619,48269.0
2024-12-24 11:20:00,195.54,195.55,195.42,195.46,92263.0,195.0719,195.0818,194.9522,194.9921,92263.0
2024-12-24 11:25:00,195.47,195.5,195.27,195.36,154271.0,195.002,195.032,194.8025,194.8923,154271.0
2024-12-24 11:30:00,195.35,195.45,195.2,195.43,80177.0,194.8823,194.9821,194.7327,194.9621,80177.0
2024-12-24 11:35:00,195.43,195.49,195.31,195.37,54860.0,194.9621,195.022,194.8424,194.9023,54860.0
2024-12-24 11:40:00,195.36,195.46,195.29,195.43,53461.0,194.8923,194.9921,194.8225,194.9621,53461.0
2024-12-24 11:45:00,195.43,195.51,195.29,195.42,71248.0,194.9621,195.0419,194.8225,194.9522,71248.0
2024-12-24 11:50:00,195.41,195.55,195.2,195.29,104712.0,194.9422,195.0818,194.7327,194.8225,104712.0
2024-12-24 11:55:00,195.3,195.58,195.28,195.37,73754.0,194.8324,195.1118,194.8125,194.9023,73754.0
2024-12-24 12:00:00,195.38,195.55,195.33,195.38,46105.0,194.9123,195.0818,194.8624,194.9123,46105.0
2024-12-24 12:05:00,195.38,195.47,195.33,195.43,69901.0,194.9123,195.002,194.8624,194.9621,69901.0
2024-12-24 12:10:00,195.42,195.5,195.37,195.41,58290.0,194.9522,195.032,194.9023,194.9422,58290.0
2024-12-24 12:15:00,195.43,195.43,195.19,195.25,80051.0,194.9621,194.9621,194.7227,194.7826,80051.0
2024-12-24 12:20:00,195.24,195.32,195.07,195.07,74655.0,194.7726,194.8524,194.603,194.603,74655.0
2024-12-24 12:25:00,195.07,195.35,195.05,195.25,97088.0,194.603,194.8823,194.583,194.7826,97088.0
2024-12-24 12:30:00,195.25,195.37,195.21,195.24,76470.0,194.7826,194.9023,194.7427,194.7726,76470.0
2024-12-24 12:35:00,195.24,195.52,195.16,195.45,116205.0,194.7726,195.0519,194.6928,194.9821,116205.0
2024-12-24 12:40:00,195.46,195.63,195.36,195.52,115475.0,194.9921,195.1617,194.8923,195.0519,115475.0
2024-12-24 12:45:00,195.51,195.65,195.35,195.62,79872.0,195.0419,195.1816,194.8823,195.1517,79872.0
2024-12-24 12:50:00,195.62,196.11,195.56,195.86,217146.0,195.1517,195.6405,195.0918,195.3911,217146.0
2024-12-24 12:55:00,195.86,196.1,195.77,196.1,571367.0,195.3911,195.6305,195.3013,195.6305,571367.0
2024-12-26 09:30:00,195.14,195.8,194.85,194.99,434801.0,194.6728,195.3312,194.3835,194.5232,434801.0
2024-12-26 09:35:00,194.93,195.85,194.88,195.59,245411.0,194.4633,195.3811,194.4135,195.1218,245411.0
2024-12-26 09:40:00,195.56,195.6,195.08,195.18,126398.0,195.0918,195.1317,194.613,194.7127,126398.0
2024-12-26 09:45:00,195.16,195.55,195.04,195.17,111647.0,194.6928,195.0818,194.5731,194.7028,111647.0
2024-12-26 09:50:00,195.15,195.15,194.37,194.5,252105.0,194.6828,194.6828,193.9047,194.0344,252105.0
2024-12-26 09:55:00,194.48,195.22,194.4,195.14,188523.0,194.0144,194.7526,193.9346,194.6728,188523.0
2024-12-26 10:00:00,195.16,195.45,195.0,195.37,107606.0,194.6928,194.9821,194.5332,194.9023,107606.0
2024-12-26 10:05:00,195.34,195.58,195.26,195.27,114391.0,194.8724,195.1118,194.7925,194.8025,114391.0
2024-12-26 10:10:00,195.27,195.95,195.25,195.95,93617.0,194.8025,195.4809,194.7826,195.4809,93617.0
2024-12-26 10:15:00,195.93,196.0,195.55,195.78,80323.0,195.4609,195.5308,195.0818,195.3113,80323.0
2024-12-26 10:20:00,195.77,196.25,195.69,196.14,209483.0,195.3013,195.7802,195.2215,195.6704,209483.0
2024-12-26 10:25:00,196.13,196.27,195.97,196.26,138907.0,195.6605,195.8001,195.5008,195.7901,138907.0
2024-12-26 10:30:00,196.25,196.33,196.05,196.1,73626.0,195.7802,195.86,195.5807,195.6305,73626.0
2024-12-26 10:35:00,196.1,196.3,196.0,196.28,138301.0,195.6305,195.8301,195.5308,195.8101,138301.0
2024-12-26 10:40:00,196.27,196.3,196.04,196.09,92731.0,195.8001,195.8301,195.5707,195.6206,92731.0
2024-12-26 10:45:00,196.09,196.19,196.02,196.07,56651.0,195.6206,195.7203,195.5507,195.6006,56651.0
2024-12-26 10:50:00,196.06,196.52,196.05,196.47,115656.0,195.5906,196.0495,195.5807,195.9996,115656.0
2024-12-26 10:55:00,196.49,196.66,196.39,196.56,186854.0,196.0196,196.1892,195.9198,196.0894,186854.0
2024-12-26 11:00:00,196.57,196.75,196.33,196.62,97724.0,196.0994,196.279,195.86,196.1493,97724.0
2024-12-26 11:05:00,196.63,196.7,196.43,196.48,147227.0,196.1593,196.2291,195.9597,196.0096,147227.0
2024-12-26 11:10:00,196.45,196.64,196.37,196.4,94991.0,195.9797,196.1692,195.8999,195.9298,94991.0
2024-12-26 11:15:00,196.38,196.41,196.07,196.09,56582.0,195.9099,195.9398,195.6006,195.6206,56582.0
2024-12-26 11:20:00,196.11,196.22,195.93,195.94,120862.0,195.6405,195.7502,195.4609,195.4709,120862.0
2024-12-26 11:25:00,195.94,196.03,195.77,195.95,97982.0,195.4709,195.5607,195.3013,195.4809,97982.0
2024-12-26 11:30:00,195.97,196.14,195.95,196.02,71848.0,195.5008,195.6704,195.4809,195.5507,71848.0
2024-12-26 11:35:00,196.0,196.05,195.94,196.01,43319.0,195.5308,195.5807,195.4709,195.5407,43319.0
2024-12-26 11:40:00,196.01,196.24,195.94,196.19,92212.0,195.5407,195.7702,195.4709,195.7203,92212.0
2024-12-26 11:45:00,196.17,196.18,195.89,195.92,62703.0,195.7004,195.7103,195.421,195.451,62703.0
2024-12-26 11:50:00,195.92,195.95,195.64,195.66,80183.0,195.451,195.4809,195.1716,195.1916,80183.0
2024-12-26 11:55:00,195.64,195.99,195.64,195.99,60094.0,195.1716,195.5208,195.1716,195.5208,60094.0
2024-12-26 12:00:00,195.98,196.0,195.86,195.96,29148.0,195.5108,195.5308,195.3911,195.4909,29148.0
2024-12-26 12:05:00,195.95,196.01,195.84,195.86,45594.0,195.4809,195.5407,195.3712,195.3911,45594.0
2024-12-26 12:10:00,195.89,196.05,195.84,196.01,51969.0,195.421,195.5807,195.3712,195.5407,51969.0
2024-12-26 12:15:00,196.02,196.16,195.98,196.15,65035.0,195.5507,195.6904,195.5108,195.6804,65035.0
2024-12-26 12:20:00,196.14,196.16,195.92,195.97,51969.0,195.6704,195.6904,195.451,195.5008,51969.0
2024-12-26 12:25:00,195.94,195.96,195.72,195.78,51810.0,195.4709,195.4909,195.2514,195.3113,51810.0
2024-12-26 12:30:00,195.78,196.1,195.78,196.1,69284.0,195.3113,195.6305,195.3113,195.6305,69284.0
2024-12-26 12:35:00,196.1,196.1,195.86,195.95,38027.0,195.6305,195.6305,195.3911,195.4809,38027.0
2024-12-26 12:40:00,195.96,196.06,195.89,195.9,41458.0,195.4909,195.5906,195.421,195.431,41458.0
2024-12-26 12:45:00,195.93,195.93,195.35,195.56,72153.0,195.4609,195.4609,194.8823,195.0918,72153.0
2024-12-26 12:50:00,195.56,195.8,195.45,195.76,48364.0,195.0918,195.3312,194.9821,195.2913,48364.0
2024-12-26 12:55:00,195.76,195.87,195.6,195.76,27710.0,195.2913,195.4011,195.1317,195.2913,27710.0
2024-12-26 13:00:00,195.78,196.02,195.74,195.95,50028.0,195.3113,195.5507,195.2714,195.4809,50028.0
2024-12-26 13:05:00,196.02,196.14,195.88,196.12,38429.0,195.5507,195.6704,195.4111,195.6505,38429.0
2024-12-26 13:10:00,196.12,196.13,195.94,196.03,28600.0,195.6505,195.6605,195.4709,195.5607,28600.0
2024-12-26 13:15:00,196.05,196.22,195.99,196.15,48302.0,195.5807,195.7502,195.5208,195.6804,48302.0
2024-12-26 13:20:00,196.14,196.16,196.03,196.14,43169.0,195.6704,195.6904,195.5607,195.6704,43169.0
2024-12-26 13:25:00,196.17,196.26,196.1,196.1,34449.0,195.7004,195.7901,195.6305,195.6305,34449.0
2024-12-26 13:30:00,196.09,196.23,195.95,195.95,30986.0,195.6206,195.7602,195.4809,195.4809,30986.0
2024-12-26 13:35:00,195.97,196.2,195.96,196.06,37080.0,195.5008,195.7303,195.4909,195.5906,37080.0
2024-12-26 13:40:00,196.06,196.17,195.79,195.87,51745.0,195.5906,195.7004,195.3213,195.4011,51745.0
2024-12-26 13:45:00,195.9,196.14,195.89,196.02,36982.0,195.431,195.6704,195.421,195.5507,36982.0
2024-12-26 13:50:00,196.03,196.13,195.94,196.06,50412.0,195.5607,195.6605,195.4709,195.5906,50412.0
2024-12-26 13:55:00,196.05,196.08,195.82,195.96,46649.0,195.5807,195.6106,195.3512,195.4909,46649.0
2024-12-26 14:00:00,195.95,196.01,195.88,195.99,26920.0,195.4809,195.5407,195.4111,195.5208,26920.0
2024-12-26 14:05:00,195.98,195.98,195.75,195.86,36191.0,195.5108,195.5108,195.2814,195.3911,36191.0
2024-12-26 14:10:00,195.88,196.03,195.79,195.82,21573.0,195.4111,195.5607,195.3213,195.3512,21573.0
2024-12-26 14:15:00,195.79,195.85,195.75,195.78,24616.0,195.3213,195.3811,195.2814,195.3113,24616.0
2024-12-26 14:20:00,195.79,195.9,195.77,195.88,26780.0,195.3213,195.431,195.3013,195.4111,26780.0
2024-12-26 14:25:00,195.9,195.99,195.86,195.91,24921.0,195.431,195.5208,195.3911,195.441,24921.0
2024-12-26 14:30:00,195.91,196.03,195.88,195.89,41730.0,195.441,195.5607,195.4111,195.421,41730.0
2024-12-26 14:35:00,195.89,196.07,195.86,196.05,47686.0,195.421,195.6006,195.3911,195.5807,47686.0
2024-12-26 14:40:00,196.06,196.21,196.02,196.17,40229.0,195.5906,195.7403,195.5507,195.7004,40229.0
2024-12-26 14:45:00,196.17,196.37,196.14,196.27,50839.0,195.7004,195.8999,195.6704,195.8001,50839.0
2024-12-26 14:50:00,196.27,196.4,196.25,196.38,49674.0,195.8001,195.9298,195.7802,195.9099,49674.0
2024-12-26 14:55:00,196.36,196.39,196.22,196.31,39734.0,195.8899,195.9198,195.7502,195.84,39734.0
2024-12-26 15:00:00,196.31,196.41,196.27,196.38,48797.0,195.84,195.9398,195.8001,195.9099,48797.0
2024-12-26 15:05:00,196.37,196.53,196.35,196.42,81651.0,195.8999,196.0595,195.8799,195.9498,81651.0
2024-12-26 15:10:00,196.41,196.44,196.27,196.28,50426.0,195.9398,195.9697,195.8001,195.8101,50426.0
2024-12-26 15:15:00,196.3,196.4,196.24,196.36,48675.0,195.8301,195.9298,195.7702,195.8899,48675.0
2024-12-26 15:20:00,196.35,196.4,196.3,196.35,52213.0,195.8799,195.9298,195.8301,195.8799,52213.0
2024-12-26 15:25:00,196.35,196.44,196.32,196.33,67242.0,195.8799,195.9697,195.85,195.86,67242.0
2024-12-26 15:30:00,196.32,196.39,196.25,196.35,69813.0,195.85,195.9198,195.7802,195.8799,69813.0
2024-12-26 15:35:00,196.34,196.34,196.17,196.2,67790.0,195.87,195.87,195.7004,195.7303,67790.0
2024-12-26 15:40:00,196.2,196.29,196.08,196.24,98910.0,195.7303,195.8201,195.6106,195.7702,98910.0
2024-12-26 15:45:00,196.26,196.34,196.13,196.18,82443.0,195.7901,195.87,195.6605,195.7103,82443.0
2024-12-26 15:50:00,196.21,196.22,195.96,196.04,172885.0,195.7403,195.7502,195.4909,195.5707,172885.0
2024-12-26 15:55:00,196.08,196.08,195.5,195.62,470769.0,195.6106,195.6106,195.032,195.1517,470769.0
2024-12-27 09:30:00,194.93,195.32,193.83,193.84,666872.0,194.4633,194.8524,193.366,193.3759,666872.0
2024-12-27 09:35:00,193.82,194.18,193.0,193.12,390277.0,193.356,193.7151,192.538,192.6577,390277.0
2024-12-27 09:40:00,193.1,193.2,192.4,192.49,229564.0,192.6377,192.7375,191.9394,192.0292,229564.0
2024-12-27 09:45:00,192.48,193.49,192.45,193.45,249872.0,192.0192,193.0268,191.9893,192.9869,249872.0
2024-12-27 09:50:00,193.43,193.75,192.9,192.94,205685.0,192.9669,193.2862,192.4382,192.4781,205685.0
2024-12-27 09:55:00,192.94,193.18,192.72,193.08,192592.0,192.4781,192.7175,192.2586,192.6178,192592.0
2024-12-27 10:00:00,193.11,193.19,192.02,192.08,184227.0,192.6477,192.7275,191.5603,191.6202,184227.0
2024-12-27 10:05:00,192.11,192.18,191.44,191.91,364696.0,191.6501,191.7199,190.9817,191.4506,364696.0
2024-12-27 10:10:00,191.89,191.91,191.18,191.41,320324.0,191.4306,191.4506,190.7223,190.9518,320324.0
2024-12-27 10:15:00,191.41,191.47,190.71,190.89,241207.0,190.9518,191.0116,190.2534,190.433,241207.0
2024-12-27 10:20:00,190.86,191.62,190.68,191.35,165359.0,190.4031,191.1613,190.2235,190.8919,165359.0
2024-12-27 10:25:00,191.32,191.38,190.86,191.36,129491.0,190.862,190.9218,190.4031,190.9019,129491.0
2024-12-27 10:30:00,191.37,191.51,190.86,191.29,129539.0,190.9119,191.0515,190.4031,190.832,129539.0
2024-12-27 10:35:00,191.28,191.58,191.14,191.51,119899.0,190.8221,191.1214,190.6824,191.0515,119899.0
2024-12-27 10:40:00,191.49,191.8,191.27,191.71,101818.0,191.0316,191.3408,190.8121,191.251,101818.0
2024-12-27 10:45:00,191.75,192.0,191.38,191.8,157702.0,191.2909,191.5403,190.9218,191.3408,157702.0
2024-12-27 10:50:00,191.78,191.96,191.61,191.96,107081.0,191.3209,191.5004,191.1513,191.5004,107081.0
2024-12-27 10:55:00,191.88,191.89,191.62,191.72,75909.0,191.4206,191.4306,191.1613,191.261,75909.0
2024-12-27 11:00:00,191.73,191.84,191.37,191.39,88396.0,191.271,191.3807,190.9119,190.9318,88396.0
2024-12-27 11:05:00,191.41,191.62,191.34,191.43,58831.0,190.9518,191.1613,190.8819,190.9717,58831.0
2024-12-27 11:10:00,191.46,191.59,191.1,191.13,78360.0,191.0016,191.1313,190.6425,190.6724,78360.0
2024-12-27 11:15:00,191.13,191.58,191.13,191.43,88147.0,190.6724,191.1214,190.6724,190.9717,88147.0
2024-12-27 11:20:00,191.45,191.62,191.37,191.44,61782.0,190.9917,191.1613,190.9119,190.9817,61782.0
2024-12-27 11:25:00,191.47,192.2,191.47,192.17,82561.0,191.0116,191.7399,191.0116,191.7099,82561.0
2024-12-27 11:30:00,192.15,192.15,191.79,191.9,94907.0,191.69,191.69,191.3308,191.4406,94907.0
2024-12-27 11:35:00,191.88,192.12,191.83,191.92,89890.0,191.4206,191.6601,191.3708,191.4605,89890.0
2024-12-27 11:40:00,191.93,191.94,191.47,191.51,60500.0,191.4705,191.4805,191.0116,191.0515,60500.0
2024-12-27 11:45:00,191.52,191.7,191.35,191.4,56227.0,191.0615,191.2411,190.8919,190.9418,56227.0
2024-12-27 11:50:00,191.41,191.44,190.88,190.95,96852.0,190.9518,190.9817,190.423,190.4929,96852.0
2024-12-27 11:55:00,190.92,191.29,190.92,191.08,70116.0,190.4629,190.832,190.4629,190.6225,70116.0
2024-12-27 12:00:00,191.06,191.23,190.96,191.0,70942.0,190.6026,190.7722,190.5028,190.5427,70942.0
2024-12-27 12:05:00,190.98,191.08,190.65,190.83,117460.0,190.5228,190.6225,190.1936,190.3731,117460.0
2024-12-27 12:10:00,190.8,190.98,190.79,190.89,46711.0,190.3432,190.5228,190.3332,190.433,46711.0
2024-12-27 12:15:00,190.87,190.96,190.66,190.8,54411.0,190.4131,190.5028,190.2036,190.3432,54411.0
2024-12-27 12:20:00,190.83,191.02,190.67,190.77,62221.0,190.3731,190.5627,190.2135,190.3133,62221.0
2024-12-27 12:25:00,190.76,191.11,190.75,191.02,108101.0,190.3033,190.6525,190.2933,190.5627,108101.0
2024-12-27 12:30:00,191.01,191.35,190.94,191.1,93834.0,190.5527,190.8919,190.4829,190.6425,93834.0
2024-12-27 12:35:00,191.1,191.15,190.77,190.81,59960.0,190.6425,190.6924,190.3133,190.3532,59960.0
2024-12-27 12:40:00,190.82,191.09,190.82,191.09,63924.0,190.3632,190.6325,190.3632,190.6325,63924.0
2024-12-27 12:45:00,191.09,191.1,190.8,190.93,59818.0,190.6325,190.6425,190.3432,190.4729,59818.0
2024-12-27 12:50:00,190.93,191.16,190.92,191.14,46950.0,190.4729,190.7024,190.4629,190.6824,46950.0
2024-12-27 12:55:00,191.09,191.21,191.04,191.13,48539.0,190.6325,190.7522,190.5826,190.6724,48539.0
2024-12-27 13:00:00,191.1,191.49,191.08,191.44,70376.0,190.6425,191.0316,190.6225,190.9817,70376.0
2024-12-27 13:05:00,191.46,191.51,191.06,191.3,72238.0,191.0016,191.0515,190.6026,190.842,72238.0
2024-12-27 13:10:00,191.28,191.53,191.28,191.43,44955.0,190.8221,191.0715,190.8221,190.9717,44955.0
2024-12-27 13:15:00,191.45,191.59,191.39,191.52,47970.0,190.9917,191.1313,190.9318,191.0615,47970.0
2024-12-27 13:20:00,191.54,191.87,191.52,191.87,73596.0,191.0814,191.4107,191.0615,191.4107,73596.0
2024-12-27 13:25:00,191.86,192.0,191.68,191.95,73280.0,191.4007,191.5403,191.2211,191.4905,73280.0
2024-12-27 13:30:00,191.91,192.13,191.85,192.12,77776.0,191.4506,191.67,191.3907,191.6601,77776.0
2024-12-27 13:35:00,192.11,192.2,192.0,192.12,58452.0,191.6501,191.7399,191.5403,191.6601,58452.0
2024-12-27 13:40:00,192.14,192.4,192.14,192.38,56539.0,191.68,191.9394,191.68,191.9194,56539.0
2024-12-27 13:45:00,192.39,192.52,192.22,192.34,69271.0,191.9294,192.0591,191.7598,191.8795,69271.0
2024-12-27 13:50:00,192.36,192.7,192.36,192.67,78568.0,191.8995,192.2387,191.8995,192.2087,78568.0
2024-12-27 13:55:00,192.69,192.82,192.56,192.7,75729.0,192.2287,192.3584,192.099,192.2387,75729.0
2024-12-27 14:00:00,192.69,192.77,192.5,192.64,90087.0,192.2287,192.3085,192.0391,192.1788,90087.0
2024-12-27 14:05:00,192.64,192.8,192.56,192.6,74662.0,192.1788,192.3384,192.099,192.1389,74662.0
2024-12-27 14:10:00,192.59,192.77,192.58,192.62,47921.0,192.1289,192.3085,192.119,192.1589,47921.0
2024-12-27 14:15:00,192.63,192.83,192.55,192.79,58114.0,192.1688,192.3684,192.089,192.3285,58114.0
2024-12-27 14:20:00,192.81,192.81,192.4,192.51,50246.0,192.3484,192.3484,191.9394,192.0491,50246.0
2024-12-27 14:25:00,192.52,192.6,192.39,192.52,38036.0,192.0591,192.1389,191.9294,192.0591,38036.0
2024-12-27 14:30:00,192.55,192.79,192.47,192.72,56053.0,192.089,192.3285,192.0092,192.2586,56053.0
2024-12-27 14:35:00,192.74,192.84,192.63,192.72,51912.0,192.2786,192.3783,192.1688,192.2586,51912.0
2024-12-27 14:40:00,192.75,192.96,192.74,192.9,140705.0,192.2886,192.498,192.2786,192.4382,140705.0
2024-12-27 14:45:00,192.93,193.07,192.89,192.95,67311.0,192.4681,192.6078,192.4282,192.4881,67311.0
2024-12-27 14:50:00,192.93,193.06,192.9,193.03,116722.0,192.4681,192.5978,192.4382,192.5679,116722.0
2024-12-27 14:55:00,193.01,193.26,192.88,193.04,172653.0,192.5479,192.7973,192.4182,192.5779,172653.0
2024-12-27 15:00:00,193.03,193.03,192.64,192.73,52618.0,192.5679,192.5679,192.1788,192.2686,52618.0
2024-12-27 15:05:00,192.75,192.86,192.51,192.75,59914.0,192.2886,192.3983,192.0491,192.2886,59914.0
2024-12-27 15:10:00,192.75,192.77,192.31,192.37,81290.0,192.2886,192.3085,191.8496,191.9095,81290.0
2024-12-27 15:15:00,192.38,192.59,192.32,192.45,71862.0,191.9194,192.1289,191.8596,191.9893,71862.0
2024-12-27 15:20:00,192.45,192.54,192.29,192.45,118516.0,191.9893,192.0791,191.8297,191.9893,118516.0
2024-12-27 15:25:00,192.45,192.62,192.41,192.55,78337.0,191.9893,192.1589,191.9494,192.089,78337.0
2024-12-27 15:30:00,192.53,192.55,192.28,192.49,89487.0,192.0691,192.089,191.8197,192.0292,89487.0
2024-12-27 15:35:00,192.47,192.47,192.28,192.29,82534.0,192.0092,192.0092,191.8197,191.8297,82534.0
2024-12-27 15:40:00,192.3,192.36,192.05,192.16,122434.0,191.8396,191.8995,191.5902,191.7,122434.0
2024-12-27 15:45:00,192.16,192.51,192.15,192.48,126162.0,191.7,192.0491,191.69,192.0192,126162.0
2024-12-27 15:50:00,192.49,193.29,192.41,192.62,473187.0,192.0292,192.8273,191.9494,192.1589,473187.0
2024-12-27 15:55:00,192.64,192.83,192.24,192.76,957800.0,192.1788,192.3684,191.7798,192.2985,957800.0
2024-12-30 09:30:00,189.8,190.46,189.12,189.61,670251.0,189.3456,190.004,188.6672,189.1561,670251.0
2024-12-30 09:35:00,189.63,190.69,189.58,190.33,335750.0,189.176,190.2335,189.1261,189.8743,335750.0
2024-12-30 09:40:00,190.34,190.52,189.58,189.85,187130.0,189.8843,190.0639,189.1261,189.3955,187130.0
2024-12-30 09:45:00,189.82,190.21,189.63,190.06,151320.0,189.3656,189.7546,189.176,189.605,151320.0
2024-12-30 09:50:00,190.07,190.8,190.04,190.36,235251.0,189.615,190.3432,189.585,189.9043,235251.0
2024-12-30 09:55:00,190.38,190.51,189.91,190.07,137255.0,189.9242,190.0539,189.4554,189.615,137255.0
2024-12-30 10:00:00,190.03,190.56,189.74,190.45,198855.0,189.5751,190.1038,189.2858,189.9941,198855.0
2024-12-30 10:05:00,190.45,190.76,190.23,190.48,130714.0,189.9941,190.3033,189.7746,190.024,130714.0
2024-12-30 10:10:00,190.48,191.14,190.32,191.12,196388.0,190.024,190.6824,189.8644,190.6625,196388.0
2024-12-30 10:15:00,191.1,191.1,190.35,190.36,135387.0,190.6425,190.6425,189.8943,189.9043,135387.0
2024-12-30 10:20:00,190.38,190.66,190.07,190.09,82094.0,189.9242,190.2036,189.615,189.6349,82094.0
2024-12-30 10:25:00,190.12,190.52,190.09,190.33,101293.0,189.6648,190.0639,189.6349,189.8743,101293.0
2024-12-30 10:30:00,190.32,190.66,190.21,190.36,74039.0,189.8644,190.2036,189.7546,189.9043,74039.0
2024-12-30 10:35:00,190.32,190.96,190.17,190.9,98517.0,189.8644,190.5028,189.7147,190.443,98517.0
2024-12-30 10:40:00,190.89,191.3,190.69,191.29,107703.0,190.433,190.842,190.2335,190.832,107703.0
2024-12-30 10:45:00,191.29,191.63,190.66,190.87,128079.0,190.832,191.1712,190.2036,190.4131,128079.0
2024-12-30 10:50:00,190.87,191.04,190.65,190.83,71073.0,190.4131,190.5826,190.1936,190.3731,71073.0
2024-12-30 10:55:00,190.82,191.02,190.75,191.02,55915.0,190.3632,190.5627,190.2933,190.5627,55915.0
2024-12-30 11:00:00,191.01,191.07,190.69,190.92,68161.0,190.5527,190.6126,190.2335,190.4629,68161.0
2024-12-30 11:05:00,190.92,191.01,190.75,190.89,55056.0,190.4629,190.5527,190.2933,190.433,55056.0
2024-12-30 11:10:00,190.89,190.91,190.7,190.83,60714.0,190.433,190.453,190.2435,190.3731,60714.0
2024-12-30 11:15:00,190.81,191.22,190.79,191.08,79653.0,190.3532,190.7622,190.3332,190.6225,79653.0
2024-12-30 11:20:00,191.07,191.22,190.73,190.75,86128.0,190.6126,190.7622,190.2734,190.2933,86128.0
2024-12-30 11:25:00,190.78,190.95,190.72,190.95,71035.0,190.3233,190.4929,190.2634,190.4929,71035.0
2024-12-30 11:30:00,190.92,191.36,190.91,191.3,98022.0,190.4629,190.9019,190.453,190.842,98022.0
2024-12-30 11:35:00,191.32,191.44,191.24,191.44,59611.0,190.862,190.9817,190.7822,190.9817,59611.0
2024-12-30 11:40:00,191.43,191.76,191.3,191.75,82948.0,190.9717,191.3009,190.842,191.2909,82948.0
2024-12-30 11:45:00,191.74,191.81,191.27,191.32,56507.0,191.281,191.3508,190.8121,190.862,56507.0
2024-12-30 11:50:00,191.33,191.74,191.32,191.6,49478.0,190.872,191.281,190.862,191.1413,49478.0
2024-12-30 11:55:00,191.62,191.62,191.42,191.54,49949.0,191.1613,191.1613,190.9617,191.0814,49949.0
2024-12-30 12:00:00,191.51,191.79,191.49,191.57,66366.0,191.0515,191.3308,191.0316,191.1114,66366.0
2024-12-30 12:05:00,191.56,191.78,191.39,191.77,91841.0,191.1014,191.3209,190.9318,191.3109,91841.0
2024-12-30 12:10:00,191.77,191.93,191.59,191.61,80914.0,191.3109,191.4705,191.1313,191.1513,80914.0
2024-12-30 12:15:00,191.61,191.73,191.56,191.7,57257.0,191.1513,191.271,191.1014,191.2411,57257.0
2024-12-30 12:20:00,191.67,191.99,191.65,191.93,76562.0,191.2111,191.5304,191.1912,191.4705,76562.0
2024-12-30 12:25:00,191.93,192.06,191.78,192.01,65332.0,191.4705,191.6002,191.3209,191.5503,65332.0
2024-12-30 12:30:00,192.01,192.2,191.98,192.2,47964.0,191.5503,191.7399,191.5204,191.7399,47964.0
2024-12-30 12:35:00,192.19,192.22,191.95,192.12,41746.0,191.7299,191.7598,191.4905,191.6601,41746.0
2024-12-30 12:40:00,192.18,192.23,191.94,192.19,47182.0,191.7199,191.7698,191.4805,191.7299,47182.0
2024-12-30 12:45:00,192.17,192.43,192.15,192.32,45719.0,191.7099,191.9693,191.69,191.8596,45719.0
2024-12-30 12:50:00,192.32,192.42,191.96,192.0,50953.0,191.8596,191.9593,191.5004,191.5403,50953.0
2024-12-30 12:55:00,192.01,192.53,191.74,192.43,57812.0,191.5503,192.0691,191.281,191.9693,57812.0
2024-12-30 13:00:00,192.43,192.43,192.09,192.11,57904.0,191.9693,191.9693,191.6301,191.6501,57904.0
2024-12-30 13:05:00,192.09,192.22,191.97,192.01,43621.0,191.6301,191.7598,191.5104,191.5503,43621.0
2024-12-30 13:10:00,192.05,192.31,192.0,192.23,39041.0,191.5902,191.8496,191.5403,191.7698,39041.0
2024-12-30 13:15:00,192.24,192.39,192.03,192.17,54033.0,191.7798,191.9294,191.5703,191.7099,54033.0
2024-12-30 13:20:00,192.16,192.28,191.91,191.97,58098.0,191.7,191.8197,191.4506,191.5104,58098.0
2024-12-30 13:25:00,191.96,192.14,191.74,192.04,45005.0,191.5004,191.68,191.281,191.5803,45005.0
2024-12-30 13:30:00,192.0,192.32,191.97,192.24,42980.0,191.5403,191.8596,191.5104,191.7798,42980.0
2024-12-30 13:35:00,192.29,192.4,192.04,192.25,54374.0,191.8297,191.9394,191.5803,191.7897,54374.0
2024-12-30 13:40:00,192.25,192.43,192.2,192.39,35960.0,191.7897,191.9693,191.7399,191.9294,35960.0
2024-12-30 13:45:00,192.38,192.55,192.34,192.42,60295.0,191.9194,192.089,191.8795,191.9593,60295.0
2024-12-30 13:50:00,192.42,192.51,192.27,192.41,38538.0,191.9593,192.0491,191.8097,191.9494,38538.0
2024-12-30 13:55:00,192.39,192.43,192.26,192.28,38221.0,191.9294,191.9693,191.7997,191.8197,38221.0
2024-12-30 14:00:00,192.31,192.37,192.19,192.23,27086.0,191.8496,191.9095,191.7299,191.7698,27086.0
2024-12-30 14:05:00,192.24,192.31,191.99,192.2,44201.0,191.7798,191.8496,191.5304,191.7399,44201.0
2024-12-30 14:10:00,192.22,192.23,191.84,191.99,46504.0,191.7598,191.7698,191.3807,191.5304,46504.0
2024-12-30 14:15:00,191.99,192.12,191.89,191.91,65013.0,191.5304,191.6601,191.4306,191.4506,65013.0
2024-12-30 14:20:00,191.91,191.94,191.66,191.89,70650.0,191.4506,191.4805,191.2012,191.4306,70650.0
2024-12-30 14:25:00,191.87,192.09,191.84,192.02,48629.0,191.4107,191.6301,191.3807,191.5603,48629.0
2024-12-30 14:30:00,192.03,192.33,191.99,192.06,47457.0,191.5703,191.8696,191.5304,191.6002,47457.0
2024-12-30 14:35:00,192.06,192.2,191.98,192.11,59159.0,191.6002,191.7399,191.5204,191.6501,59159.0
2024-12-30 14:40:00,192.12,192.25,192.05,192.06,53355.0,191.6601,191.7897,191.5902,191.6002,53355.0
2024-12-30 14:45:00,192.07,192.3,192.04,192.18,36169.0,191.6102,191.8396,191.5803,191.7199,36169.0
2024-12-30 14:50:00,192.18,192.33,192.09,192.28,51187.0,191.7199,191.8696,191.6301,191.8197,51187.0
2024-12-30 14:55:00,192.27,192.43,192.26,192.32,60671.0,191.8097,191.9693,191.7997,191.8596,60671.0
2024-12-30 15:00:00,192.3,192.36,192.11,192.18,44572.0,191.8396,191.8995,191.6501,191.7199,44572.0
2024-12-30 15:05:00,192.2,192.26,192.05,192.18,47729.0,191.7399,191.7997,191.5902,191.7199,47729.0
2024-12-30 15:10:00,192.19,192.38,192.07,192.33,59237.0,191.7299,191.9194,191.6102,191.8696,59237.0
2024-12-30 15:15:00,192.33,192.41,192.2,192.29,63508.0,191.8696,191.9494,191.7399,191.8297,63508.0
2024-12-30 15:20:00,192.29,192.33,192.17,192.22,48210.0,191.8297,191.8696,191.7099,191.7598,48210.0
2024-12-30 15:25:00,192.22,192.26,191.81,191.82,76645.0,191.7598,191.7997,191.3508,191.3608,76645.0
2024-12-30 15:30:00,191.83,192.1,191.82,191.89,78390.0,191.3708,191.6401,191.3608,191.4306,78390.0
2024-12-30 15:35:00,191.95,192.08,191.79,191.99,67325.0,191.4905,191.6202,191.3308,191.5304,67325.0
2024-12-30 15:40:00,191.97,192.21,191.87,192.02,111088.0,191.5104,191.7498,191.4107,191.5603,111088.0
2024-12-30 15:45:00,192.02,192.27,191.93,192.13,122803.0,191.5603,191.8097,191.4705,191.67,122803.0
2024-12-30 15:50:00,192.1,192.2,191.8,191.87,213361.0,191.6401,191.7399,191.3408,191.4107,213361.0
2024-12-30 15:55:00,191.95,191.95,191.19,191.22,727748.0,191.4905,191.4905,190.7323,190.7622,727748.0
2024-12-31 09:30:00,191.08,191.86,190.88,191.66,424136.0,190.6225,191.4007,190.423,191.2012,424136.0
2024-12-31 09:35:00,191.69,191.93,190.76,190.8,153140.0,191.2311,191.4705,190.3033,190.3432,153140.0
2024-12-31 09:40:00,190.81,191.08,190.64,190.84,123480.0,190.3532,190.6225,190.1836,190.3831,123480.0
2024-12-31 09:45:00,190.83,191.29,190.76,191.14,113378.0,190.3731,190.832,190.3033,190.6824,113378.0
2024-12-31 09:50:00,191.12,191.32,190.91,191.3,123834.0,190.6625,190.862,190.453,190.842,123834.0
2024-12-31 09:55:00,191.35,191.95,191.26,191.75,145271.0,190.8919,191.4905,190.8021,191.2909,145271.0
2024-12-31 10:00:00,191.73,191.96,191.4,191.55,133951.0,191.271,191.5004,190.9418,191.0914,133951.0
2024-12-31 10:05:00,191.54,191.77,190.97,191.02,141205.0,191.0814,191.3109,190.5128,190.5627,141205.0
2024-12-31 10:10:00,191.01,191.4,190.82,191.37,103004.0,190.5527,190.9418,190.3632,190.9119,103004.0
2024-12-31 10:15:00,191.33,191.63,191.23,191.63,69787.0,190.872,191.1712,190.7722,191.1712,69787.0
2024-12-31 10:20:00,191.59,191.63,191.43,191.54,63449.0,191.1313,191.1712,190.9717,191.0814,63449.0
2024-12-31 10:25:00,191.56,191.79,191.07,191.32,120959.0,191.1014,191.3308,190.6126,190.862,120959.0
2024-12-31 10:30:00,191.31,191.56,190.91,191.02,107690.0,190.852,191.1014,190.453,190.5627,107690.0
2024-12-31 10:35:00,191.02,191.38,190.97,191.33,52171.0,190.5627,190.9218,190.5128,190.872,52171.0
2024-12-31 10:40:00,191.34,191.37,191.09,191.19,40731.0,190.8819,190.9119,190.6325,190.7323,40731.0
2024-12-31 10:45:00,191.23,191.54,191.14,191.18,46591.0,190.7722,191.0814,190.6824,190.7223,46591.0
2024-12-31 10:50:00,191.14,191.52,191.14,191.49,28364.0,190.6824,191.0615,190.6824,191.0316,28364.0
2024-12-31 10:55:00,191.44,191.54,191.3,191.4,25138.0,190.9817,191.0814,190.842,190.9418,25138.0
2024-12-31 11:00:00,191.41,191.41,190.81,190.88,88130.0,190.9518,190.9518,190.3532,190.423,88130.0
2024-12-31 11:05:00,190.9,191.09,190.72,191.04,47195.0,190.443,190.6325,190.2634,190.5826,47195.0
2024-12-31 11:10:00,191.07,191.16,190.79,190.93,47554.0,190.6126,190.7024,190.3332,190.4729,47554.0
2024-12-31 11:15:00,190.93,190.98,190.62,190.63,71530.0,190.4729,190.5228,190.1637,190.1736,71530.0
2024-12-31 11:20:00,190.65,190.92,190.53,190.82,80735.0,190.1936,190.4629,190.0739,190.3632,80735.0
2024-12-31 11:25:00,190.77,190.83,190.6,190.63,37822.0,190.3133,190.3731,190.1437,190.1736,37822.0
2024-12-31 11:30:00,190.61,190.69,190.51,190.65,65772.0,190.1537,190.2335,190.0539,190.1936,65772.0
2024-12-31 11:35:00,190.64,190.73,190.55,190.61,31269.0,190.1836,190.2734,190.0938,190.1537,31269.0
2024-12-31 11:40:00,190.63,190.91,190.51,190.85,52473.0,190.1736,190.453,190.0539,190.3931,52473.0
2024-12-31 11:45:00,190.84,191.03,190.74,190.99,41204.0,190.3831,190.5727,190.2834,190.5328,41204.0
2024-12-31 11:50:00,190.97,191.14,190.81,190.89,52655.0,190.5128,190.6824,190.3532,190.433,52655.0
2024-12-31 11:55:00,190.87,190.88,190.64,190.76,55951.0,190.4131,190.423,190.1836,190.3033,55951.0
2024-12-31 12:00:00,190.75,190.76,190.37,190.55,74626.0,190.2933,190.3033,189.9142,190.0938,74626.0
2024-12-31 12:05:00,190.58,190.76,190.45,190.72,37183.0,190.1237,190.3033,189.9941,190.2634,37183.0
2024-12-31 12:10:00,190.73,190.77,190.43,190.56,51402.0,190.2734,190.3133,189.9741,190.1038,51402.0
2024-12-31 12:15:00,190.56,190.88,190.55,190.82,47235.0,190.1038,190.423,190.0938,190.3632,47235.0
2024-12-31 12:20:00,190.84,190.89,190.42,190.47,50891.0,190.3831,190.433,189.9641,190.014,50891.0
2024-12-31 12:25:00,190.49,190.64,190.26,190.34,40527.0,190.034,190.1836,189.8045,189.8843,40527.0
2024-12-31 12:30:00,190.33,190.44,190.02,190.17,70250.0,189.8743,189.9841,189.5651,189.7147,70250.0
2024-12-31 12:35:00,190.16,190.23,189.85,189.95,156865.0,189.7048,189.7746,189.3955,189.4953,156865.0
2024-12-31 12:40:00,189.95,190.05,189.83,189.96,134687.0,189.4953,189.595,189.3755,189.5052,134687.0
2024-12-31 12:45:00,189.97,190.02,189.76,189.8,118070.0,189.5152,189.5651,189.3057,189.3456,118070.0
2024-12-31 12:50:00,189.81,190.05,189.71,190.03,114135.0,189.3556,189.595,189.2558,189.5751,114135.0
2024-12-31 12:55:00,190.0,190.56,190.0,190.5,97092.0,189.5451,190.1038,189.5451,190.0439,97092.0
2024-12-31 13:00:00,190.48,190.53,190.22,190.39,71204.0,190.024,190.0739,189.7646,189.9342,71204.0
2024-12-31 13:05:00,190.39,190.58,190.21,190.29,58920.0,189.9342,190.1237,189.7546,189.8344,58920.0
2024-12-31 13:10:00,190.3,190.34,189.99,190.0,64835.0,189.8444,189.8843,189.5352,189.5451,64835.0
2024-12-31 13:15:00,190.0,190.08,189.7,189.76,87460.0,189.5451,189.6249,189.2459,189.3057,87460.0
2024-12-31 13:20:00,189.74,189.9,189.6,189.63,73592.0,189.2858,189.4454,189.1461,189.176,73592.0
2024-12-31 13:25:00,189.65,189.84,189.53,189.58,60883.0,189.196,189.3855,189.0763,189.1261,60883.0
2024-12-31 13:30:00,189.58,189.83,189.5,189.73,64218.0,189.1261,189.3755,189.0463,189.2758,64218.0
2024-12-31 13:35:00,189.69,189.75,189.46,189.62,56955.0,189.2359,189.2957,189.0064,189.166,56955.0
2024-12-31 13:40:00,189.65,189.8,189.59,189.73,54073.0,189.196,189.3456,189.1361,189.2758,54073.0
2024-12-31 13:45:00,189.74,189.81,189.64,189.71,65298.0,189.2858,189.3556,189.186,189.2558,65298.0
2024-12-31 13:50:00,189.7,189.91,189.61,189.74,70856.0,189.2459,189.4554,189.1561,189.2858,70856.0
2024-12-31 13:55:00,189.74,189.85,189.56,189.58,74021.0,189.2858,189.3955,189.1062,189.1261,74021.0
2024-12-31 14:00:00,189.59,189.82,189.49,189.78,63029.0,189.1361,189.3656,189.0364,189.3257,63029.0
2024-12-31 14:05:00,189.77,190.16,189.73,190.14,106753.0,189.3157,189.7048,189.2758,189.6848,106753.0
2024-12-31 14:10:00,190.12,190.35,190.12,190.3,73514.0,189.6648,189.8943,189.6648,189.8444,73514.0
2024-12-31 14:15:00,190.28,190.31,189.95,189.98,85554.0,189.8245,189.8544,189.4953,189.5252,85554.0
2024-12-31 14:20:00,189.99,190.02,189.66,189.79,135224.0,189.5352,189.5651,189.2059,189.3356,135224.0
2024-12-31 14:25:00,189.82,190.0,189.65,189.65,97770.0,189.3656,189.5451,189.196,189.196,97770.0
2024-12-31 14:30:00,189.68,189.75,189.6,189.68,85803.0,189.2259,189.2957,189.1461,189.2259,85803.0
2024-12-31 14:35:00,189.69,189.95,189.66,189.87,70403.0,189.2359,189.4953,189.2059,189.4154,70403.0
2024-12-31 14:40:00,189.88,189.88,189.5,189.8,94972.0,189.4254,189.4254,189.0463,189.3456,94972.0
2024-12-31 14:45:00,189.74,189.87,189.65,189.69,59220.0,189.2858,189.4154,189.196,189.2359,59220.0
2024-12-31 14:50:00,189.68,190.05,189.68,189.85,78349.0,189.2259,189.595,189.2259,189.3955,78349.0
2024-12-31 14:55:00,189.85,190.03,189.79,190.02,80879.0,189.3955,189.5751,189.3356,189.5651,80879.0
2024-12-31 15:00:00,190.0,190.04,189.82,189.82,68426.0,189.5451,189.585,189.3656,189.3656,68426.0
2024-12-31 15:05:00,189.84,190.12,189.79,189.94,72912.0,189.3855,189.6648,189.3356,189.4853,72912.0
2024-12-31 15:10:00,189.92,189.93,189.43,189.58,107006.0,189.4653,189.4753,188.9765,189.1261,107006.0
2024-12-31 15:15:00,189.56,189.86,189.53,189.84,76143.0,189.1062,189.4055,189.0763,189.3855,76143.0
2024-12-31 15:20:00,189.85,190.24,189.81,190.03,73222.0,189.3955,189.7846,189.3556,189.5751,73222.0
2024-12-31 15:25:00,190.01,190.36,189.96,190.35,96978.0,189.5551,189.9043,189.5052,189.8943,96978.0
2024-12-31 15:30:00,190.35,190.4,190.0,190.22,85658.0,189.8943,189.9442,189.5451,189.7646,85658.0
2024-12-31 15:35:00,190.23,190.47,190.1,190.11,105101.0,189.7746,190.014,189.6449,189.6549,105101.0
2024-12-31 15:40:00,190.12,190.32,190.02,190.16,94951.0,189.6648,189.8644,189.5651,189.7048,94951.0
2024-12-31 15:45:00,190.12,190.43,189.94,190.36,149104.0,189.6648,189.9741,189.4853,189.9043,149104.0
2024-12-31 15:50:00,190.35,190.38,188.96,188.98,842644.0,189.8943,189.9242,188.5076,188.5276,842644.0
2024-12-31 15:55:00,188.92,189.42,188.51,189.3,1898200.0,188.4677,188.9665,188.0587,188.8468,1898200.0
2025-01-02 09:30:00,190.65,191.24,188.93,189.09,1107746.0,190.1936,190.7822,188.4777,188.6373,1107746.0
2025-01-02 09:35:00,189.08,189.5,188.48,188.77,466777.0,188.6273,189.0463,188.0288,188.3181,466777.0
2025-01-02 09:40:00,188.8,189.25,188.68,189.15,217271.0,188.348,188.7969,188.2283,188.6972,217271.0
2025-01-02 09:45:00,189.18,190.15,189.09,190.08,226228.0,188.7271,189.6948,188.6373,189.6249,226228.0
2025-01-02 09:50:00,190.08,190.94,189.97,190.85,288627.0,189.6249,190.4829,189.5152,190.3931,288627.0
2025-01-02 09:55:00,190.86,191.27,190.78,191.1,259887.0,190.4031,190.8121,190.3233,190.6425,259887.0
2025-01-02 10:00:00,191.12,191.73,191.05,191.72,216718.0,190.6625,191.271,190.5926,191.261,216718.0
2025-01-02 10:05:00,191.7,192.0,191.59,191.63,282457.0,191.2411,191.5403,191.1313,191.1712,282457.0
2025-01-02 10:10:00,191.65,191.77,191.36,191.52,161891.0,191.1912,191.3109,190.9019,191.0615,161891.0
2025-01-02 10:15:00,191.51,191.7,191.11,191.15,230322.0,191.0515,191.2411,190.6525,190.6924,230322.0
2025-01-02 10:20:00,191.18,191.26,190.0,190.3,188998.0,190.7223,190.8021,189.5451,189.8444,188998.0
2025-01-02 10:25:00,190.27,190.61,190.18,190.4,174849.0,189.8145,190.1537,189.7247,189.9442,174849.0
2025-01-02 10:30:00,190.4,190.48,189.84,190.15,217521.0,189.9442,190.024,189.3855,189.6948,217521.0
2025-01-02 10:35:00,190.14,190.44,189.77,189.98,179027.0,189.6848,189.9841,189.3157,189.5252,179027.0
2025-01-02 10:40:00,189.98,190.09,189.45,189.84,119894.0,189.5252,189.6349,188.9965,189.3855,119894.0
2025-01-02 10:45:00,189.82,190.35,189.69,190.3,134929.0,189.3656,189.8943,189.2359,189.8444,134929.0
2025-01-02 10:50:00,190.27,190.54,189.78,190.32,172005.0,189.8145,190.0838,189.3257,189.8644,172005.0
2025-01-02 10:55:00,190.36,190.4,190.0,190.19,132091.0,189.9043,189.9442,189.5451,189.7347,132091.0
2025-01-02 11:00:00,190.19,190.29,189.42,189.58,128910.0,189.7347,189.8344,188.9665,189.1261,128910.0
2025-01-02 11:05:00,189.56,189.87,189.55,189.82,92810.0,189.1062,189.4154,189.0962,189.3656,92810.0
2025-01-02 11:10:00,189.84,190.3,189.53,190.13,116397.0,189.3855,189.8444,189.0763,189.6748,116397.0
2025-01-02 11:15:00,190.13,190.37,189.87,190.31,78799.0,189.6748,189.9142,189.4154,189.8544,78799.0
2025-01-02 11:20:00,190.31,190.5,189.78,190.31,136389.0,189.8544,190.0439,189.3257,189.8544,136389.0
2025-01-02 11:25:00,190.3,190.34,190.09,190.23,66607.0,189.8444,189.8843,189.6349,189.7746,66607.0
2025-01-02 11:30:00,190.21,190.49,190.14,190.45,79866.0,189.7546,190.034,189.6848,189.9941,79866.0
2025-01-02 11:35:00,190.44,190.58,190.27,190.46,95326.0,189.9841,190.1237,189.8145,190.004,95326.0
2025-01-02 11:40:00,190.45,190.64,190.22,190.36,73501.0,189.9941,190.1836,189.7646,189.9043,73501.0
2025-01-02 11:45:00,190.32,190.75,190.27,190.72,116695.0,189.8644,190.2933,189.8145,190.2634,116695.0
2025-01-02 11:50:00,190.71,190.82,190.12,190.3,125280.0,190.2534,190.3632,189.6648,189.8444,125280.0
2025-01-02 11:55:00,190.3,190.38,190.21,190.27,46282.0,189.8444,189.9242,189.7546,189.8145,46282.0
2025-01-02 12:00:00,190.26,190.48,190.11,190.48,62569.0,189.8045,190.024,189.6549,190.024,62569.0
2025-01-02 12:05:00,190.45,190.5,190.06,190.28,77933.0,189.9941,190.0439,189.605,189.8245,77933.0
2025-01-02 12:10:00,190.27,190.65,190.17,190.44,66025.0,189.8145,190.1936,189.7147,189.9841,66025.0
2025-01-02 12:15:00,190.4,190.42,189.97,190.11,93810.0,189.9442,189.9641,189.5152,189.6549,93810.0
2025-01-02 12:20:00,190.12,190.12,189.56,189.6,251569.0,189.6648,189.6648,189.1062,189.1461,251569.0
2025-01-02 12:25:00,189.62,189.62,188.27,188.36,290605.0,189.166,189.166,187.8193,187.9091,290605.0
2025-01-02 12:30:00,188.35,188.42,187.97,188.27,205944.0,187.8991,187.9689,187.52,187.8193,205944.0
2025-01-02 12:35:00,188.26,188.39,187.71,187.72,165378.0,187.8093,187.939,187.2606,187.2706,165378.0
2025-01-02 12:40:00,187.73,188.12,187.5,187.93,175106.0,187.2806,187.6696,187.0511,187.4801,175106.0
2025-01-02 12:45:00,187.92,188.11,187.78,187.79,100864.0,187.4701,187.6597,187.3304,187.3404,100864.0
2025-01-02 12:50:00,187.78,188.32,187.66,188.15,87292.0,187.3304,187.8692,187.2107,187.6996,87292.0
2025-01-02 12:55:00,188.2,188.61,188.12,188.52,89426.0,187.7494,188.1585,187.6696,188.0687,89426.0
2025-01-02 13:00:00,188.55,188.55,188.1,188.17,177734.0,188.0986,188.0986,187.6497,187.7195,177734.0
2025-01-02 13:05:00,188.17,188.87,188.16,188.81,113404.0,187.7195,188.4178,187.7095,188.358,113404.0
2025-01-02 13:10:00,188.83,188.83,188.45,188.45,71840.0,188.3779,188.3779,187.9988,187.9988,71840.0
2025-01-02 13:15:00,188.48,188.56,188.17,188.5,107779.0,188.0288,188.1086,187.7195,188.0487,107779.0
2025-01-02 13:20:00,188.5,188.78,188.41,188.56,55623.0,188.0487,188.3281,187.9589,188.1086,55623.0
2025-01-02 13:25:00,188.55,188.73,188.35,188.71,48395.0,188.0986,188.2782,187.8991,188.2582,48395.0
2025-01-02 13:30:00,188.69,188.69,187.99,188.12,98085.0,188.2383,188.2383,187.5399,187.6696,98085.0
2025-01-02 13:35:00,188.13,188.58,188.07,188.33,61128.0,187.6796,188.1285,187.6198,187.8791,61128.0
2025-01-02 13:40:00,188.31,188.75,188.07,188.7,107834.0,187.8592,188.2981,187.6198,188.2482,107834.0
2025-01-02 13:45:00,188.69,188.69,188.16,188.33,71264.0,188.2383,188.2383,187.7095,187.8791,71264.0
2025-01-02 13:50:00,188.34,188.39,188.12,188.21,95150.0,187.8891,187.939,187.6696,187.7594,95150.0
2025-01-02 13:55:00,188.21,188.81,188.21,188.71,73030.0,187.7594,188.358,187.7594,188.2582,73030.0
2025-01-02 14:00:00,188.69,189.09,188.54,189.04,102593.0,188.2383,188.6373,188.0886,188.5874,102593.0
2025-01-02 14:05:00,189.03,189.3,188.79,188.84,105760.0,188.5775,188.8468,188.338,188.3879,105760.0
2025-01-02 14:10:00,188.89,189.0,188.7,188.77,58427.0,188.4378,188.5475,188.2482,188.3181,58427.0
2025-01-02 14:15:00,188.78,188.94,188.66,188.86,61203.0,188.3281,188.4877,188.2083,188.4079,61203.0
2025-01-02 14:20:00,188.91,189.24,188.81,189.22,65561.0,188.4577,188.787,188.358,188.767,65561.0
2025-01-02 14:25:00,189.21,189.28,188.98,189.06,50267.0,188.757,188.8269,188.5276,188.6074,50267.0
2025-01-02 14:30:00,189.0,189.13,188.76,188.98,96786.0,188.5475,188.6772,188.3081,188.5276,96786.0
2025-01-02 14:35:00,188.95,188.99,188.72,188.85,67271.0,188.4976,188.5376,188.2682,188.3979,67271.0
2025-01-02 14:40:00,188.82,188.98,188.75,188.87,63046.0,188.368,188.5276,188.2981,188.4178,63046.0
2025-01-02 14:45:00,188.87,189.18,188.61,189.03,132259.0,188.4178,188.7271,188.1585,188.5775,132259.0
2025-01-02 14:50:00,189.03,189.22,188.92,189.1,111104.0,188.5775,188.767,188.4677,188.6473,111104.0
2025-01-02 14:55:00,189.07,189.1,188.47,188.52,77194.0,188.6174,188.6473,188.0188,188.0687,77194.0
2025-01-02 15:00:00,188.52,189.17,188.51,189.1,84468.0,188.0687,188.7171,188.0587,188.6473,84468.0
2025-01-02 15:05:00,189.08,189.09,188.89,189.03,66027.0,188.6273,188.6373,188.4378,188.5775,66027.0
2025-01-02 15:10:00,189.02,189.35,188.98,189.25,103256.0,188.5675,188.8967,188.5276,188.7969,103256.0
2025-01-02 15:15:00,189.24,189.24,189.01,189.05,95260.0,188.787,188.787,188.5575,188.5974,95260.0
2025-01-02 15:20:00,189.07,189.22,188.94,189.05,130178.0,188.6174,188.767,188.4877,188.5974,130178.0
2025-01-02 15:25:00,189.05,189.11,188.92,189.03,74119.0,188.5974,188.6573,188.4677,188.5775,74119.0
2025-01-02 15:30:00,189.04,189.55,188.94,189.32,159783.0,188.5874,189.0962,188.4877,188.8668,159783.0
2025-01-02 15:35:00,189.31,189.32,189.01,189.14,108864.0,188.8568,188.8668,188.5575,188.6872,108864.0
2025-01-02 15:40:00,189.15,189.32,189.12,189.15,82092.0,188.6972,188.8668,188.6672,188.6972,82092.0
2025-01-02 15:45:00,189.17,189.37,188.98,189.22,128951.0,188.7171,188.9166,188.5276,188.767,128951.0
2025-01-02 15:50:00,189.23,189.46,188.96,189.26,198350.0,188.777,189.0064,188.5076,188.8069,198350.0
2025-01-02 15:55:00,189.23,189.5,189.0,189.39,638962.0,188.777,189.0463,188.5475,188.9366,638962.0
2025-01-03 09:30:00,191.37,192.8,191.11,192.14,998536.0,190.9119,192.3384,190.6525,191.68,998536.0
2025-01-03 09:35:00,192.15,193.01,191.89,193.0,379300.0,191.69,192.5479,191.4306,192.538,379300.0
2025-01-03 09:40:00,192.99,193.21,192.29,192.54,376676.0,192.528,192.7474,191.8297,192.0791,376676.0
2025-01-03 09:45:00,192.55,192.86,191.52,191.74,255001.0,192.089,192.3983,191.0615,191.281,255001.0
2025-01-03 09:50:00,191.73,192.05,191.09,191.49,195633.0,191.271,191.5902,190.6325,191.0316,195633.0
2025-01-03 09:55:00,191.48,191.6,191.18,191.49,165645.0,191.0216,191.1413,190.7223,191.0316,165645.0
2025-01-03 10:00:00,191.49,191.84,190.66,191.8,235966.0,191.0316,191.3807,190.2036,191.3408,235966.0
2025-01-03 10:05:00,191.76,191.95,191.2,191.36,161736.0,191.3009,191.4905,190.7423,190.9019,161736.0
2025-01-03 10:10:00,191.38,191.5,190.59,190.84,131812.0,190.9218,191.0415,190.1337,190.3831,131812.0
2025-01-03 10:15:00,190.85,191.04,190.43,190.62,182689.0,190.3931,190.5826,189.9741,190.1637,182689.0
2025-01-03 10:20:00,190.69,190.71,189.97,190.55,180144.0,190.2335,190.2534,189.5152,190.0938,180144.0
2025-01-03 10:25:00,190.59,191.0,190.48,190.71,144501.0,190.1337,190.5427,190.024,190.2534,144501.0
2025-01-03 10:30:00,190.72,190.99,190.39,190.97,119409.0,190.2634,190.5328,189.9342,190.5128,119409.0
2025-01-03 10:35:00,190.96,191.3,190.64,190.81,137220.0,190.5028,190.842,190.1836,190.3532,137220.0
2025-01-03 10:40:00,190.86,191.28,190.82,191.13,145709.0,190.4031,190.8221,190.3632,190.6724,145709.0
2025-01-03 10:45:00,191.13,191.27,190.92,191.03,87476.0,190.6724,190.8121,190.4629,190.5727,87476.0
2025-01-03 10:50:00,191.0,191.03,190.62,190.68,104121.0,190.5427,190.5727,190.1637,190.2235,104121.0
2025-01-03 10:55:00,190.68,190.99,190.61,190.77,80500.0,190.2235,190.5328,190.1537,190.3133,80500.0
2025-01-03 11:00:00,190.76,191.17,190.49,191.0,188081.0,190.3033,190.7123,190.034,190.5427,188081.0
2025-01-03 11:05:00,191.0,191.02,190.41,190.45,89655.0,190.5427,190.5627,189.9542,189.9941,89655.0
2025-01-03 11:10:00,190.45,190.71,190.33,190.63,71128.0,189.9941,190.2534,189.8743,190.1736,71128.0
2025-01-03 11:15:00,190.59,190.67,190.42,190.65,109109.0,190.1337,190.2135,189.9641,190.1936,109109.0
2025-01-03 11:20:00,190.66,190.84,190.51,190.74,79546.0,190.2036,190.3831,190.0539,190.2834,79546.0
2025-01-03 11:25:00,190.73,191.08,190.68,191.03,119766.0,190.2734,190.6225,190.2235,190.5727,119766.0
2025-01-03 11:30:00,191.02,191.44,190.95,191.4,121040.0,190.5627,190.9817,190.4929,190.9418,121040.0
2025-01-03 11:35:00,191.39,191.8,191.19,191.75,160890.0,190.9318,191.3408,190.7323,191.2909,160890.0
2025-01-03 11:40:00,191.77,192.06,191.71,191.93,131562.0,191.3109,191.6002,191.251,191.4705,131562.0
2025-01-03 11:45:00,191.92,192.1,191.89,192.07,100819.0,191.4605,191.6401,191.4306,191.6102,100819.0
2025-01-03 11:50:00,192.07,192.42,192.06,192.37,203075.0,191.6102,191.9593,191.6002,191.9095,203075.0
2025-01-03 11:55:00,192.36,192.4,192.01,192.02,120705.0,191.8995,191.9394,191.5503,191.5603,120705.0
2025-01-03 12:00:00,192.03,192.28,192.03,192.25,84195.0,191.5703,191.8197,191.5703,191.7897,84195.0
2025-01-03 12:05:00,192.25,192.44,192.15,192.18,76875.0,191.7897,191.9793,191.69,191.7199,76875.0
2025-01-03 12:10:00,192.17,192.26,192.01,192.03,73059.0,191.7099,191.7997,191.5503,191.5703,73059.0
2025-01-03 12:15:00,192.04,192.23,191.83,191.84,89244.0,191.5803,191.7698,191.3708,191.3807,89244.0
2025-01-03 12:20:00,191.84,192.11,191.81,192.08,76148.0,191.3807,191.6501,191.3508,191.6202,76148.0
2025-01-03 12:25:00,192.09,192.17,191.84,191.9,68863.0,191.6301,191.7099,191.3807,191.4406,68863.0
2025-01-03 12:30:00,191.92,191.99,191.67,191.89,57248.0,191.4605,191.5304,191.2111,191.4306,57248.0
2025-01-03 12:35:00,191.88,191.94,191.75,191.88,51285.0,191.4206,191.4805,191.2909,191.4206,51285.0
2025-01-03 12:40:00,191.89,191.99,191.7,191.72,45451.0,191.4306,191.5304,191.2411,191.261,45451.0
2025-01-03 12:45:00,191.72,191.81,191.65,191.78,44631.0,191.261,191.3508,191.1912,191.3209,44631.0
2025-01-03 12:50:00,191.78,192.05,191.76,191.98,75820.0,191.3209,191.5902,191.3009,191.5204,75820.0
2025-01-03 12:55:00,191.98,191.99,191.84,191.93,76478.0,191.5204,191.5304,191.3807,191.4705,76478.0
2025-01-03 13:00:00,191.95,191.96,191.76,191.91,60886.0,191.4905,191.5004,191.3009,191.4506,60886.0
2025-01-03 13:05:00,191.91,192.0,191.87,191.91,36687.0,191.4506,191.5403,191.4107,191.4506,36687.0
2025-01-03 13:10:00,191.9,191.98,191.8,191.97,53551.0,191.4406,191.5204,191.3408,191.5104,53551.0
2025-01-03 13:15:00,191.97,192.24,191.97,192.21,66882.0,191.5104,191.7798,191.5104,191.7498,66882.0
2025-01-03 13:20:00,192.22,192.3,192.14,192.19,99083.0,191.7598,191.8396,191.68,191.7299,99083.0
2025-01-03 13:25:00,192.2,192.34,192.16,192.33,75059.0,191.7399,191.8795,191.7,191.8696,75059.0
2025-01-03 13:30:00,192.31,192.38,192.02,192.03,91987.0,191.8496,191.9194,191.5603,191.5703,91987.0
2025-01-03 13:35:00,192.03,192.32,192.03,192.29,58676.0,191.5703,191.8596,191.5703,191.8297,58676.0
2025-01-03 13:40:00,192.33,192.35,192.16,192.22,67531.0,191.8696,191.8895,191.7,191.7598,67531.0
2025-01-03 13:45:00,192.23,192.27,192.09,192.12,52512.0,191.7698,191.8097,191.6301,191.6601,52512.0
2025-01-03 13:50:00,192.14,192.31,192.06,192.29,73415.0,191.68,191.8496,191.6002,191.8297,73415.0
2025-01-03 13:55:00,192.3,192.36,191.85,191.91,84724.0,191.8396,191.8995,191.3907,191.4506,84724.0
2025-01-03 14:00:00,191.9,192.24,191.83,192.17,119104.0,191.4406,191.7798,191.3708,191.7099,119104.0
2025-01-03 14:05:00,192.16,192.28,192.05,192.28,61272.0,191.7,191.8197,191.5902,191.8197,61272.0
2025-01-03 14:10:00,192.27,192.33,192.19,192.3,60833.0,191.8097,191.8696,191.7299,191.8396,60833.0
2025-01-03 14:15:00,192.29,192.35,192.2,192.33,97866.0,191.8297,191.8895,191.7399,191.8696,97866.0
2025-01-03 14:20:00,192.32,192.34,192.14,192.21,55978.0,191.8596,191.8795,191.68,191.7498,55978.0
2025-01-03 14:25:00,192.21,192.33,192.12,192.33,59887.0,191.7498,191.8696,191.6601,191.8696,59887.0
2025-01-03 14:30:00,192.33,192.35,192.2,192.35,62335.0,191.8696,191.8895,191.7399,191.8895,62335.0
2025-01-03 14:35:00,192.35,192.64,192.28,192.63,99397.0,191.8895,192.1788,191.8197,192.1688,99397.0
2025-01-03 14:40:00,192.63,192.7,192.52,192.55,105239.0,192.1688,192.2387,192.0591,192.089,105239.0
2025-01-03 14:45:00,192.55,192.65,192.45,192.46,52125.0,192.089,192.1888,191.9893,191.9992,52125.0
2025-01-03 14:50:00,192.47,192.51,192.32,192.41,73598.0,192.0092,192.0491,191.8596,191.9494,73598.0
2025-01-03 14:55:00,192.39,192.41,192.28,192.29,61013.0,191.9294,191.9494,191.8197,191.8297,61013.0
2025-01-03 15:00:00,192.28,192.29,192.05,192.06,67558.0,191.8197,191.8297,191.5902,191.6002,67558.0
2025-01-03 15:05:00,192.08,192.22,192.01,192.19,72852.0,191.6202,191.7598,191.5503,191.7299,72852.0
2025-01-03 15:10:00,192.19,192.25,192.0,192.05,77287.0,191.7299,191.7897,191.5403,191.5902,77287.0
2025-01-03 15:15:00,192.04,192.11,191.96,192.04,84809.0,191.5803,191.6501,191.5004,191.5803,84809.0
2025-01-03 15:20:00,192.03,192.09,191.96,192.06,91719.0,191.5703,191.6301,191.5004,191.6002,91719.0
2025-01-03 15:25:00,192.06,192.12,191.91,192.09,83578.0,191.6002,191.6601,191.4506,191.6301,83578.0
2025-01-03 15:30:00,192.08,192.09,191.76,191.88,178864.0,191.6202,191.6301,191.3009,191.4206,178864.0
2025-01-03 15:35:00,191.88,192.0,191.81,191.91,75039.0,191.4206,191.5403,191.3508,191.4506,75039.0
2025-01-03 15:40:00,191.91,191.91,191.76,191.77,89011.0,191.4506,191.4506,191.3009,191.3109,89011.0
2025-01-03 15:45:00,191.79,191.79,191.52,191.64,141797.0,191.3308,191.3308,191.0615,191.1812,141797.0
2025-01-03 15:50:00,191.65,191.79,191.38,191.72,221953.0,191.1912,191.3308,190.9218,191.261,221953.0
2025-01-03 15:55:00,191.72,191.99,191.65,191.78,684788.0,191.261,191.5304,191.1912,191.3209,684788.0
2025-01-06 09:30:00,193.98,196.23,193.85,196.16,1239059.0,193.5156,195.7602,193.3859,195.6904,1239059.0
2025-01-06 09:35:00,196.15,197.71,195.88,196.94,981502.0,195.6804,197.2367,195.4111,196.4685,981502.0
2025-01-06 09:40:00,196.97,198.23,196.6,197.64,759285.0,196.4984,197.7554,196.1293,197.1668,759285.0
2025-01-06 09:45:00,197.69,198.02,196.44,196.45,460203.0,197.2167,197.5459,195.9697,195.9797,460203.0
2025-01-06 09:50:00,196.45,196.6,195.64,195.73,412273.0,195.9797,196.1293,195.1716,195.2614,412273.0
2025-01-06 09:55:00,195.73,196.2,195.33,195.63,418745.0,195.2614,195.7303,194.8624,195.1617,418745.0
2025-01-06 10:00:00,195.63,195.79,195.22,195.72,396335.0,195.1617,195.3213,194.7526,195.2514,396335.0
2025-01-06 10:05:00,195.72,196.0,195.53,195.95,232372.0,195.2514,195.5308,195.0619,195.4809,232372.0
2025-01-06 10:10:00,195.93,196.12,195.15,196.12,267586.0,195.4609,195.6505,194.6828,195.6505,267586.0
2025-01-06 10:15:00,196.15,196.82,195.91,196.81,234539.0,195.6804,196.3488,195.441,196.3388,234539.0
2025-01-06 10:20:00,196.83,197.17,196.6,196.91,265752.0,196.3588,196.698,196.1293,196.4386,265752.0
2025-01-06 10:25:00,196.92,197.29,196.48,197.21,177162.0,196.4486,196.8177,196.0096,196.7379,177162.0
2025-01-06 10:30:00,197.21,197.28,196.73,196.83,152244.0,196.7379,196.8077,196.259,196.3588,152244.0
2025-01-06 10:35:00,196.83,197.22,196.75,197.07,109134.0,196.3588,196.7478,196.279,196.5982,109134.0
2025-01-06 10:40:00,197.09,197.13,196.71,197.09,111200.0,196.6182,196.6581,196.2391,196.6182,111200.0
2025-01-06 10:45:00,197.1,197.32,196.95,197.17,109825.0,196.6281,196.8476,196.4785,196.698,109825.0
2025-01-06 10:50:00,197.15,197.31,197.06,197.1,109397.0,196.678,196.8376,196.5882,196.6281,109397.0
2025-01-06 10:55:00,197.08,197.49,197.05,197.32,136329.0,196.6082,197.0172,196.5783,196.8476,136329.0
2025-01-06 11:00:00,197.34,197.63,197.24,197.61,194876.0,196.8676,197.1569,196.7678,197.1369,194876.0
2025-01-06 11:05:00,197.62,197.86,197.56,197.8,155981.0,197.1469,197.3863,197.087,197.3265,155981.0
2025-01-06 11:10:00,197.81,197.86,197.55,197.59,183380.0,197.3364,197.3863,197.0771,197.117,183380.0
2025-01-06 11:15:00,197.62,197.79,197.49,197.78,177673.0,197.1469,197.3165,197.0172,197.3065,177673.0
2025-01-06 11:20:00,197.78,197.91,197.67,197.8,150709.0,197.3065,197.4362,197.1968,197.3265,150709.0
2025-01-06 11:25:00,197.81,198.1,197.43,198.01,270285.0,197.3364,197.6257,196.9573,197.536,270285.0
2025-01-06 11:30:00,198.01,198.03,197.6,197.75,119042.0,197.536,197.5559,197.1269,197.2766,119042.0
2025-01-06 11:35:00,197.74,197.89,197.58,197.88,101859.0,197.2666,197.4162,197.107,197.4063,101859.0
2025-01-06 11:40:00,197.88,197.99,197.58,197.62,133395.0,197.4063,197.516,197.107,197.1469,133395.0
2025-01-06 11:45:00,197.62,197.78,197.27,197.48,145813.0,197.1469,197.3065,196.7977,197.0072,145813.0
2025-01-06 11:50:00,197.46,197.64,197.37,197.47,84210.0,196.9873,197.1668,196.8975,196.9973,84210.0
2025-01-06 11:55:00,197.47,197.76,197.43,197.72,92713.0,196.9973,197.2866,196.9573,197.2467,92713.0
2025-01-06 12:00:00,197.72,197.83,197.49,197.75,75162.0,197.2467,197.3564,197.0172,197.2766,75162.0
2025-01-06 12:05:00,197.76,197.76,197.51,197.69,92662.0,197.2866,197.2866,197.0372,197.2167,92662.0
2025-01-06 12:10:00,197.67,197.76,197.56,197.66,130289.0,197.1968,197.2866,197.087,197.1868,130289.0
2025-01-06 12:15:00,197.67,197.77,197.51,197.6,105357.0,197.1968,197.2965,197.0372,197.1269,105357.0
2025-01-06 12:20:00,197.61,197.78,197.53,197.72,110606.0,197.1369,197.3065,197.0571,197.2467,110606.0
2025-01-06 12:25:00,197.72,197.79,197.67,197.78,95579.0,197.2467,197.3165,197.1968,197.3065,95579.0
2025-01-06 12:30:00,197.77,197.87,197.6,197.66,180012.0,197.2965,197.3963,197.1269,197.1868,180012.0
2025-01-06 12:35:00,197.66,197.7,197.43,197.43,70483.0,197.1868,197.2267,196.9573,196.9573,70483.0
2025-01-06 12:40:00,197.45,197.58,197.31,197.46,111485.0,196.9773,197.107,196.8376,196.9873,111485.0
2025-01-06 12:45:00,197.44,197.44,197.21,197.35,103809.0,196.9673,196.9673,196.7379,196.8775,103809.0
2025-01-06 12:50:00,197.36,197.54,197.2,197.45,115242.0,196.8875,197.0671,196.7279,196.9773,115242.0
2025-01-06 12:55:00,197.45,197.5,197.23,197.46,120042.0,196.9773,197.0272,196.7578,196.9873,120042.0
2025-01-06 13:00:00,197.46,197.7,197.26,197.68,227214.0,196.9873,197.2267,196.7878,197.2067,227214.0
2025-01-06 13:05:00,197.69,197.69,197.38,197.58,124235.0,197.2167,197.2167,196.9075,197.107,124235.0
2025-01-06 13:10:00,197.58,197.64,197.48,197.59,80637.0,197.107,197.1668,197.0072,197.117,80637.0
2025-01-06 13:15:00,197.6,197.62,197.39,197.55,102213.0,197.1269,197.1469,196.9174,197.0771,102213.0
2025-01-06 13:20:00,197.55,197.76,197.52,197.65,133617.0,197.0771,197.2866,197.0471,197.1768,133617.0
2025-01-06 13:25:00,197.65,197.76,197.59,197.7,89739.0,197.1768,197.2866,197.117,197.2267,89739.0
2025-01-06 13:30:00,197.69,197.78,197.42,197.46,109632.0,197.2167,197.3065,196.9474,196.9873,109632.0
2025-01-06 13:35:00,197.47,197.47,197.07,197.29,115928.0,196.9973,196.9973,196.5982,196.8177,115928.0
2025-01-06 13:40:00,197.27,197.38,197.09,197.26,87420.0,196.7977,196.9075,196.6182,196.7878,87420.0
2025-01-06 13:45:00,197.27,197.31,196.93,196.95,167855.0,196.7977,196.8376,196.4585,196.4785,167855.0
2025-01-06 13:50:00,196.96,197.2,196.95,197.09,56354.0,196.4885,196.7279,196.4785,196.6182,56354.0
2025-01-06 13:55:00,197.08,197.11,196.62,196.63,197456.0,196.6082,196.6381,196.1493,196.1593,197456.0
2025-01-06 14:00:00,196.68,196.7,196.26,196.29,144324.0,196.2091,196.2291,195.7901,195.8201,144324.0
2025-01-06 14:05:00,196.31,196.55,196.31,196.41,127512.0,195.84,196.0795,195.84,195.9398,127512.0
2025-01-06 14:10:00,196.41,196.42,196.16,196.38,110391.0,195.9398,195.9498,195.6904,195.9099,110391.0
2025-01-06 14:15:00,196.37,196.4,196.25,196.25,75059.0,195.8999,195.9298,195.7802,195.7802,75059.0
2025-01-06 14:20:00,196.23,196.35,196.15,196.24,61103.0,195.7602,195.8799,195.6804,195.7702,61103.0
2025-01-06 14:25:00,196.23,196.39,196.11,196.34,97564.0,195.7602,195.9198,195.6405,195.87,97564.0
2025-01-06 14:30:00,196.33,196.36,196.06,196.11,77377.0,195.86,195.8899,195.5906,195.6405,77377.0
2025-01-06 14:35:00,196.08,196.11,195.79,195.84,114003.0,195.6106,195.6405,195.3213,195.3712,114003.0
2025-01-06 14:40:00,195.83,196.03,195.74,195.99,138003.0,195.3612,195.5607,195.2714,195.5208,138003.0
2025-01-06 14:45:00,195.99,196.17,195.93,196.09,117253.0,195.5208,195.7004,195.4609,195.6206,117253.0
2025-01-06 14:50:00,196.09,196.12,195.95,195.95,107723.0,195.6206,195.6505,195.4809,195.4809,107723.0
2025-01-06 14:55:00,195.96,195.98,195.41,195.5,119194.0,195.4909,195.5108,194.9422,195.032,119194.0
2025-01-06 15:00:00,195.49,195.86,195.35,195.83,62603.0,195.022,195.3911,194.8823,195.3612,62603.0
2025-01-06 15:05:00,195.84,195.98,195.73,195.87,80441.0,195.3712,195.5108,195.2614,195.4011,80441.0
2025-01-06 15:10:00,195.88,196.09,195.83,195.94,109944.0,195.4111,195.6206,195.3612,195.4709,109944.0
2025-01-06 15:15:00,195.95,196.12,195.94,196.12,86061.0,195.4809,195.6505,195.4709,195.6505,86061.0
2025-01-06 15:20:00,196.11,196.43,196.04,196.41,116360.0,195.6405,195.9597,195.5707,195.9398,116360.0
2025-01-06 15:25:00,196.42,196.42,196.13,196.21,110571.0,195.9498,195.9498,195.6605,195.7403,110571.0
2025-01-06 15:30:00,196.23,196.36,196.06,196.14,100846.0,195.7602,195.8899,195.5906,195.6704,100846.0
2025-01-06 15:35:00,196.13,196.29,195.9,195.98,118714.0,195.6605,195.8201,195.431,195.5108,118714.0
2025-01-06 15:40:00,195.96,196.17,195.87,196.04,103408.0,195.4909,195.7004,195.4011,195.5707,103408.0
2025-01-06 15:45:00,196.03,196.38,195.93,196.17,141021.0,195.5607,195.9099,195.4609,195.7004,141021.0
2025-01-06 15:50:00,196.15,196.84,196.02,196.75,377107.0,195.6804,196.3688,195.5507,196.279,377107.0
2025-01-06 15:55:00,196.76,196.98,196.59,196.9,1124162.0,196.289,196.5084,196.1194,196.4286,1124162.0
2025-01-07 09:30:00,197.07,198.58,197.05,198.33,847719.0,196.5982,198.1046,196.5783,197.8552,847719.0
2025-01-07 09:35:00,198.32,198.34,197.32,197.48,357760.0,197.8452,197.8652,196.8476,197.0072,357760.0
2025-01-07 09:40:00,197.5,198.55,197.3,198.39,329232.0,197.0272,198.0747,196.8277,197.915,329232.0
2025-01-07 09:45:00,198.43,199.86,198.38,199.43,619765.0,197.955,199.3815,197.9051,198.9526,619765.0
2025-01-07 09:50:00,199.43,200.54,199.38,200.14,766231.0,198.9526,200.0599,198.9027,199.6609,766231.0
2025-01-07 09:55:00,200.13,201.0,200.12,200.55,650309.0,199.6509,200.5188,199.6409,200.0699,650309.0
2025-01-07 10:00:00,200.56,200.56,198.9,198.98,662957.0,200.0799,200.0799,198.4238,198.5036,662957.0
2025-01-07 10:05:00,199.02,199.21,198.36,198.83,396192.0,198.5435,198.7331,197.8851,198.354,396192.0
2025-01-07 10:10:00,198.81,198.91,198.3,198.58,260749.0,198.334,198.4338,197.8253,198.1046,260749.0
2025-01-07 10:15:00,198.56,198.66,197.83,197.87,336357.0,198.0846,198.1844,197.3564,197.3963,336357.0
2025-01-07 10:20:00,197.85,198.78,197.66,198.72,276822.0,197.3763,198.3041,197.1868,198.2443,276822.0
2025-01-07 10:25:00,198.7,199.17,198.3,198.4,303183.0,198.2243,198.6932,197.8253,197.925,303183.0
2025-01-07 10:30:00,198.38,198.52,196.96,197.05,460725.0,197.9051,198.0447,196.4885,196.5783,460725.0
2025-01-07 10:35:00,197.05,197.43,196.36,196.37,296152.0,196.5783,196.9573,195.8899,195.8999,296152.0
2025-01-07 10:40:00,196.39,197.06,196.31,197.02,273669.0,195.9198,196.5882,195.84,196.5483,273669.0
2025-01-07 10:45:00,196.98,197.49,196.86,197.37,288676.0,196.5084,197.0172,196.3887,196.8975,288676.0
2025-01-07 10:50:00,197.36,197.85,197.29,197.51,222147.0,196.8875,197.3763,196.8177,197.0372,222147.0
2025-01-07 10:55:00,197.62,198.28,197.59,198.24,150685.0,197.1469,197.8053,197.117,197.7654,150685.0
2025-01-07 11:00:00,198.27,198.38,197.85,197.91,156998.0,197.7953,197.9051,197.3763,197.4362,156998.0
2025-01-07 11:05:00,197.91,198.08,197.48,197.86,152776.0,197.4362,197.6058,197.0072,197.3863,152776.0
2025-01-07 11:10:00,197.86,197.92,197.46,197.8,89475.0,197.3863,197.4462,196.9873,197.3265,89475.0
2025-01-07 11:15:00,197.76,197.87,197.55,197.79,116688.0,197.2866,197.3963,197.0771,197.3165,116688.0
2025-01-07 11:20:00,197.81,198.05,197.53,197.85,100843.0,197.3364,197.5759,197.0571,197.3763,100843.0
2025-01-07 11:25:00,197.84,198.4,197.78,198.26,177682.0,197.3664,197.925,197.3065,197.7854,177682.0
2025-01-07 11:30:00,198.25,198.25,197.66,197.69,104479.0,197.7754,197.7754,197.1868,197.2167,104479.0
2025-01-07 11:35:00,197.7,197.7,197.2,197.58,187084.0,197.2267,197.2267,196.7279,197.107,187084.0
2025-01-07 11:40:00,197.58,197.8,197.12,197.12,112397.0,197.107,197.3265,196.6481,196.6481,112397.0
2025-01-07 11:45:00,197.14,197.15,196.63,196.65,124510.0,196.668,196.678,196.1593,196.1792,124510.0
2025-01-07 11:50:00,196.65,196.65,195.92,196.01,201272.0,196.1792,196.1792,195.451,195.5407,201272.0
2025-01-07 11:55:00,196.01,196.17,195.89,196.04,105923.0,195.5407,195.7004,195.421,195.5707,105923.0
2025-01-07 12:00:00,196.01,196.21,195.73,195.8,95254.0,195.5407,195.7403,195.2614,195.3312,95254.0
2025-01-07 12:05:00,195.79,196.24,195.73,196.14,148684.0,195.3213,195.7702,195.2614,195.6704,148684.0
2025-01-07 12:10:00,196.11,196.65,196.01,196.65,94768.0,195.6405,196.1792,195.5407,196.1792,94768.0
2025-01-07 12:15:00,196.63,196.8,196.52,196.65,69296.0,196.1593,196.3289,196.0495,196.1792,69296.0
2025-01-07 12:20:00,196.62,196.65,196.27,196.37,70136.0,196.1493,196.1792,195.8001,195.8999,70136.0
2025-01-07 12:25:00,196.38,196.48,196.19,196.34,85337.0,195.9099,196.0096,195.7203,195.87,85337.0
2025-01-07 12:30:00,196.36,196.49,196.19,196.23,146722.0,195.8899,196.0196,195.7203,195.7602,146722.0
2025-01-07 12:35:00,196.21,196.27,195.76,195.82,59679.0,195.7403,195.8001,195.2913,195.3512,59679.0
2025-01-07 12:40:00,195.82,195.82,195.53,195.57,85549.0,195.3512,195.3512,195.0619,195.1018,85549.0
2025-01-07 12:45:00,195.58,195.64,195.43,195.56,73517.0,195.1118,195.1716,194.9621,195.0918,73517.0
2025-01-07 12:50:00,195.57,195.63,195.29,195.48,78212.0,195.1018,195.1617,194.8225,195.012,78212.0
2025-01-07 12:55:00,195.47,195.82,195.41,195.78,102337.0,195.002,195.3512,194.9422,195.3113,102337.0
2025-01-07 13:00:00,195.77,196.05,195.74,196.02,94937.0,195.3013,195.5807,195.2714,195.5507,94937.0
2025-01-07 13:05:00,196.0,196.11,195.93,196.02,62280.0,195.5308,195.6405,195.4609,195.5507,62280.0
2025-01-07 13:10:00,196.01,196.09,195.87,196.03,69108.0,195.5407,195.6206,195.4011,195.5607,69108.0
2025-01-07 13:15:00,196.06,196.2,195.92,196.05,65304.0,195.5906,195.7303,195.451,195.5807,65304.0
2025-01-07 13:20:00,196.01,196.28,196.0,196.25,104433.0,195.5407,195.8101,195.5308,195.7802,104433.0
2025-01-07 13:25:00,196.24,196.4,196.19,196.35,102767.0,195.7702,195.9298,195.7203,195.8799,102767.0
2025-01-07 13:30:00,196.35,196.39,196.12,196.14,60266.0,195.8799,195.9198,195.6505,195.6704,60266.0
2025-01-07 13:35:00,196.13,196.19,195.96,196.08,50560.0,195.6605,195.7203,195.4909,195.6106,50560.0
2025-01-07 13:40:00,196.09,196.14,195.64,195.68,73121.0,195.6206,195.6704,195.1716,195.2115,73121.0
2025-01-07 13:45:00,195.68,195.73,195.55,195.7,116618.0,195.2115,195.2614,195.0818,195.2315,116618.0
2025-01-07 13:50:00,195.67,195.94,195.6,195.94,47217.0,195.2016,195.4709,195.1317,195.4709,47217.0
2025-01-07 13:55:00,195.94,196.09,195.83,196.07,74275.0,195.4709,195.6206,195.3612,195.6006,74275.0
2025-01-07 14:00:00,196.07,196.16,195.96,196.09,63063.0,195.6006,195.6904,195.4909,195.6206,63063.0
2025-01-07 14:05:00,196.11,196.29,196.06,196.26,49613.0,195.6405,195.8201,195.5906,195.7901,49613.0
2025-01-07 14:10:00,196.26,196.55,196.25,196.33,72071.0,195.7901,196.0795,195.7802,195.86,72071.0
2025-01-07 14:15:00,196.34,196.44,196.26,196.39,67545.0,195.87,195.9697,195.7901,195.9198,67545.0
2025-01-07 14:20:00,196.39,196.44,196.25,196.39,48842.0,195.9198,195.9697,195.7802,195.9198,48842.0
2025-01-07 14:25:00,196.4,196.45,196.28,196.39,78504.0,195.9298,195.9797,195.8101,195.9198,78504.0
2025-01-07 14:30:00,196.38,196.43,196.12,196.25,120853.0,195.9099,195.9597,195.6505,195.7802,120853.0
2025-01-07 14:35:00,196.25,196.28,195.99,196.02,117548.0,195.7802,195.8101,195.5208,195.5507,117548.0
2025-01-07 14:40:00,196.01,196.15,195.8,196.12,149817.0,195.5407,195.6804,195.3312,195.6505,149817.0
2025-01-07 14:45:00,196.13,196.16,195.93,195.98,78520.0,195.6605,195.6904,195.4609,195.5108,78520.0
2025-01-07 14:50:00,195.98,196.11,195.9,196.05,68177.0,195.5108,195.6405,195.431,195.5807,68177.0
2025-01-07 14:55:00,196.05,196.09,195.95,195.96,69203.0,195.5807,195.6206,195.4809,195.4909,69203.0
2025-01-07 15:00:00,195.98,196.09,195.74,196.03,124852.0,195.5108,195.6206,195.2714,195.5607,124852.0
2025-01-07 15:05:00,196.04,196.33,195.84,195.88,121594.0,195.5707,195.86,195.3712,195.4111,121594.0
2025-01-07 15:10:00,195.88,195.88,195.6,195.62,112777.0,195.4111,195.4111,195.1317,195.1517,112777.0
2025-01-07 15:15:00,195.63,195.69,195.33,195.43,113487.0,195.1617,195.2215,194.8624,194.9621,113487.0
2025-01-07 15:20:00,195.45,195.46,194.91,194.92,168996.0,194.9821,194.9921,194.4434,194.4534,168996.0
2025-01-07 15:25:00,194.93,195.02,194.7,194.94,159704.0,194.4633,194.5531,194.2339,194.4733,159704.0
2025-01-07 15:30:00,194.96,195.17,194.89,194.89,151560.0,194.4933,194.7028,194.4234,194.4234,151560.0
2025-01-07 15:35:00,194.9,195.01,194.6,195.0,178808.0,194.4334,194.5431,194.1341,194.5332,178808.0
2025-01-07 15:40:00,194.98,195.49,194.98,195.25,239087.0,194.5132,195.022,194.5132,194.7826,239087.0
2025-01-07 15:45:00,195.27,195.57,195.19,195.41,174107.0,194.8025,195.1018,194.7227,194.9422,174107.0
2025-01-07 15:50:00,195.41,195.58,195.01,195.48,344235.0,194.9422,195.1118,194.5431,195.012,344235.0
2025-01-07 15:55:00,195.45,195.77,195.32,195.47,621812.0,194.9821,195.3013,194.8524,195.002,621812.0
2025-01-08 09:30:00,192.57,194.01,192.38,193.8,1226963.0,192.109,193.5455,191.9194,193.336,1226963.0
2025-01-08 09:35:00,193.8,194.55,193.27,193.96,636618.0,193.336,194.0842,192.8073,193.4957,636618.0
2025-01-08 09:40:00,194.01,194.44,193.56,193.8,466212.0,193.5455,193.9745,193.0966,193.336,466212.0
2025-01-08 09:45:00,193.8,194.38,193.21,194.25,471037.0,193.336,193.9146,192.7474,193.785,471037.0
2025-01-08 09:50:00,194.24,194.67,193.76,194.44,421927.0,193.775,194.204,193.2961,193.9745,421927.0
2025-01-08 09:55:00,194.43,195.43,194.39,195.32,326496.0,193.9645,194.9621,193.9246,194.8524,326496.0
2025-01-08 10:00:00,195.31,196.17,195.21,195.97,388311.0,194.8424,195.7004,194.7427,195.5008,388311.0
2025-01-08 10:05:00,196.06,196.22,195.52,196.12,291049.0,195.5906,195.7502,195.0519,195.6505,291049.0
2025-01-08 10:10:00,196.15,196.29,194.5,194.56,494955.0,195.6804,195.8201,194.0344,194.0942,494955.0
2025-01-08 10:15:00,194.59,195.54,194.48,195.25,290229.0,194.1241,195.0719,194.0144,194.7826,290229.0
2025-01-08 10:20:00,195.25,195.33,194.45,195.08,285376.0,194.7826,194.8624,193.9845,194.613,285376.0
2025-01-08 10:25:00,195.07,195.33,194.59,194.69,222611.0,194.603,194.8624,194.1241,194.2239,222611.0
2025-01-08 10:30:00,194.66,194.89,194.46,194.85,236028.0,194.194,194.4234,193.9945,194.3835,236028.0
2025-01-08 10:35:00,194.86,195.39,194.65,194.73,161618.0,194.3935,194.9222,194.184,194.2638,161618.0
2025-01-08 10:40:00,194.73,194.86,193.99,194.09,146454.0,194.2638,194.3935,193.5256,193.6253,146454.0
2025-01-08 10:45:00,194.07,194.42,194.03,194.35,135581.0,193.6054,193.9546,193.5655,193.8847,135581.0
2025-01-08 10:50:00,194.36,194.64,194.15,194.53,447335.0,193.8947,194.174,193.6852,194.0643,447335.0
2025-01-08 10:55:00,194.53,194.66,194.18,194.45,222519.0,194.0643,194.194,193.7151,193.9845,222519.0
2025-01-08 11:00:00,194.45,194.52,193.81,193.84,172986.0,193.9845,194.0543,193.346,193.3759,172986.0
2025-01-08 11:05:00,193.87,194.19,193.64,193.98,200087.0,193.4059,193.7251,193.1764,193.5156,200087.0
2025-01-08 11:10:00,194.07,194.41,193.96,194.14,140592.0,193.6054,193.9446,193.4957,193.6752,140592.0
2025-01-08 11:15:00,194.13,194.33,193.96,194.3,72193.0,193.6652,193.8648,193.4957,193.8348,72193.0
2025-01-08 11:20:00,194.3,194.6,194.29,194.59,83713.0,193.8348,194.1341,193.8249,194.1241,83713.0
2025-01-08 11:25:00,194.59,194.65,194.38,194.53,86527.0,194.1241,194.184,193.9146,194.0643,86527.0
2025-01-08 11:30:00,194.52,194.75,194.49,194.68,107419.0,194.0543,194.2838,194.0244,194.2139,107419.0
2025-01-08 11:35:00,194.69,194.94,194.63,194.7,209042.0,194.2239,194.4733,194.1641,194.2339,209042.0
2025-01-08 11:40:00,194.71,195.24,194.69,195.09,201271.0,194.2439,194.7726,194.2239,194.6229,201271.0
2025-01-08 11:45:00,195.08,195.31,195.06,195.25,162898.0,194.613,194.8424,194.593,194.7826,162898.0
2025-01-08 11:50:00,195.27,195.33,195.13,195.28,227956.0,194.8025,194.8624,194.6629,194.8125,227956.0
2025-01-08 11:55:00,195.27,195.47,195.16,195.34,128711.0,194.8025,195.002,194.6928,194.8724,128711.0
2025-01-08 12:00:00,195.34,195.47,195.11,195.14,140722.0,194.8724,195.002,194.6429,194.6728,140722.0
2025-01-08 12:05:00,195.14,195.37,195.07,195.35,163767.0,194.6728,194.9023,194.603,194.8823,163767.0
2025-01-08 12:10:00,195.38,195.43,195.01,195.06,145837.0,194.9123,194.9621,194.5431,194.593,145837.0
2025-01-08 12:15:00,195.07,195.13,194.68,195.01,140179.0,194.603,194.6629,194.2139,194.5431,140179.0
2025-01-08 12:20:00,195.04,195.1,194.47,194.62,92153.0,194.5731,194.6329,194.0044,194.1541,92153.0
2025-01-08 12:25:00,194.63,194.75,194.17,194.25,125762.0,194.1641,194.2838,193.7052,193.785,125762.0
2025-01-08 12:30:00,194.27,194.3,193.92,194.19,142025.0,193.8049,193.8348,193.4558,193.7251,142025.0
2025-01-08 12:35:00,194.19,194.38,194.03,194.04,104268.0,193.7251,193.9146,193.5655,193.5755,104268.0
2025-01-08 12:40:00,194.0,194.55,193.96,194.49,92902.0,193.5356,194.0842,193.4957,194.0244,92902.0
2025-01-08 12:45:00,194.54,194.58,194.3,194.32,76428.0,194.0743,194.1142,193.8348,193.8548,76428.0
2025-01-08 12:50:00,194.37,194.66,194.25,194.61,57477.0,193.9047,194.194,193.785,194.1441,57477.0
2025-01-08 12:55:00,194.62,194.86,194.57,194.75,85263.0,194.1541,194.3935,194.1042,194.2838,85263.0
2025-01-08 13:00:00,194.74,195.15,194.69,195.05,105619.0,194.2738,194.6828,194.2239,194.583,105619.0
2025-01-08 13:05:00,195.04,195.23,194.94,195.16,125854.0,194.5731,194.7626,194.4733,194.6928,125854.0
2025-01-08 13:10:00,195.18,195.31,195.12,195.21,66275.0,194.7127,194.8424,194.6529,194.7427,66275.0
2025-01-08 13:15:00,195.22,195.49,195.22,195.44,63323.0,194.7526,195.022,194.7526,194.9721,63323.0
2025-01-08 13:20:00,195.44,195.61,195.31,195.61,83052.0,194.9721,195.1417,194.8424,195.1417,83052.0
2025-01-08 13:25:00,195.59,195.87,195.54,195.62,75849.0,195.1218,195.4011,195.0719,195.1517,75849.0
2025-01-08 13:30:00,195.61,195.61,195.29,195.37,67651.0,195.1417,195.1417,194.8225,194.9023,67651.0
2025-01-08 13:35:00,195.39,195.5,195.28,195.4,73457.0,194.9222,195.032,194.8125,194.9322,73457.0
2025-01-08 13:40:00,195.43,195.53,195.23,195.49,42774.0,194.9621,195.0619,194.7626,195.022,42774.0
2025-01-08 13:45:00,195.48,195.51,195.13,195.16,53950.0,195.012,195.0419,194.6629,194.6928,53950.0
2025-01-08 13:50:00,195.15,195.21,194.67,194.79,57207.0,194.6828,194.7427,194.204,194.3237,57207.0
2025-01-08 13:55:00,194.77,194.96,194.71,194.82,76849.0,194.3037,194.4933,194.2439,194.3536,76849.0
2025-01-08 14:00:00,194.83,194.91,194.49,194.68,97281.0,194.3636,194.4434,194.0244,194.2139,97281.0
2025-01-08 14:05:00,194.67,195.33,194.67,195.33,141978.0,194.204,194.8624,194.204,194.8624,141978.0
2025-01-08 14:10:00,195.32,195.32,194.68,194.69,104083.0,194.8524,194.8524,194.2139,194.2239,104083.0
2025-01-08 14:15:00,194.71,195.34,194.68,195.31,97904.0,194.2439,194.8724,194.2139,194.8424,97904.0
2025-01-08 14:20:00,195.31,195.48,195.19,195.32,94291.0,194.8424,195.012,194.7227,194.8524,94291.0
2025-01-08 14:25:00,195.29,195.68,195.14,195.5,103399.0,194.8225,195.2115,194.6728,195.032,103399.0
2025-01-08 14:30:00,195.49,195.49,194.8,194.85,102618.0,195.022,195.022,194.3336,194.3835,102618.0
2025-01-08 14:35:00,194.85,195.03,194.72,194.72,67591.0,194.3835,194.5631,194.2538,194.2538,67591.0
2025-01-08 14:40:00,194.75,194.75,194.39,194.55,82939.0,194.2838,194.2838,193.9246,194.0842,82939.0
2025-01-08 14:45:00,194.55,194.74,194.49,194.6,78924.0,194.0842,194.2738,194.0244,194.1341,78924.0
2025-01-08 14:50:00,194.62,194.77,194.35,194.39,73712.0,194.1541,194.3037,193.8847,193.9246,73712.0
2025-01-08 14:55:00,194.41,194.64,194.37,194.49,84522.0,193.9446,194.174,193.9047,194.0244,84522.0
2025-01-08 15:00:00,194.5,194.58,194.32,194.58,101879.0,194.0344,194.1142,193.8548,194.1142,101879.0
2025-01-08 15:05:00,194.57,194.59,194.24,194.29,100766.0,194.1042,194.1241,193.775,193.8249,100766.0
2025-01-08 15:10:00,194.25,194.39,193.85,193.88,127851.0,193.785,193.9246,193.3859,193.4158,127851.0
2025-01-08 15:15:00,193.87,194.36,193.86,194.26,102806.0,193.4059,193.8947,193.3959,193.7949,102806.0
2025-01-08 15:20:00,194.28,194.38,194.15,194.23,90106.0,193.8149,193.9146,193.6852,193.765,90106.0
2025-01-08 15:25:00,194.26,194.31,194.01,194.06,119750.0,193.7949,193.8448,193.5455,193.5954,119750.0
2025-01-08 15:30:00,194.03,194.07,193.64,193.65,152294.0,193.5655,193.6054,193.1764,193.1864,152294.0
2025-01-08 15:35:00,193.64,193.76,193.43,193.5,141571.0,193.1764,193.2961,192.9669,193.0368,141571.0
2025-01-08 15:40:00,193.5,193.91,193.46,193.84,190596.0,193.0368,193.4458,192.9969,193.3759,190596.0
2025-01-08 15:45:00,193.85,193.99,193.74,193.75,121360.0,193.3859,193.5256,193.2762,193.2862,121360.0
2025-01-08 15:50:00,193.76,194.17,193.7,193.8,365730.0,193.2961,193.7052,193.2363,193.336,365730.0
2025-01-08 15:55:00,193.79,194.11,193.76,193.95,774400.0,193.3261,193.6453,193.2961,193.4857,774400.0
2025-01-10 09:30:00,194.37,196.52,192.28,194.94,1796940.0,193.9047,196.0495,191.8197,194.4733,1796940.0
2025-01-10 09:35:00,194.88,194.96,193.0,193.02,391109.0,194.4135,194.4933,192.538,192.5579,391109.0
2025-01-10 09:40:00,193.06,193.66,192.66,193.14,499819.0,192.5978,193.1964,192.1988,192.6776,499819.0
2025-01-10 09:45:00,193.12,193.3,191.75,192.07,468573.0,192.6577,192.8372,191.2909,191.6102,468573.0
2025-01-10 09:50:00,192.07,192.22,191.57,191.8,339305.0,191.6102,191.7598,191.1114,191.3408,339305.0
2025-01-10 09:55:00,191.81,192.27,191.63,191.98,309192.0,191.3508,191.8097,191.1712,191.5204,309192.0
2025-01-10 10:00:00,191.94,191.97,190.95,191.1,480086.0,191.4805,191.5104,190.4929,190.6425,480086.0
2025-01-10 10:05:00,191.13,191.37,190.31,190.35,425185.0,190.6724,190.9119,189.8544,189.8943,425185.0
2025-01-10 10:10:00,190.34,190.89,190.31,190.75,314302.0,189.8843,190.433,189.8544,190.2933,314302.0
2025-01-10 10:15:00,190.71,191.78,190.7,191.35,262621.0,190.2534,191.3209,190.2435,190.8919,262621.0
2025-01-10 10:20:00,191.35,192.14,191.29,192.11,167513.0,190.8919,191.68,190.832,191.6501,167513.0
2025-01-10 10:25:00,192.08,192.64,191.73,192.55,177424.0,191.6202,192.1788,191.271,192.089,177424.0
2025-01-10 10:30:00,192.56,193.22,192.4,192.97,287795.0,192.099,192.7574,191.9394,192.508,287795.0
2025-01-10 10:35:00,192.95,193.68,192.87,193.49,263611.0,192.4881,193.2163,192.4083,193.0268,263611.0
2025-01-10 10:40:00,193.46,193.92,193.46,193.56,216030.0,192.9969,193.4558,192.9969,193.0966,216030.0
2025-01-10 10:45:00,193.58,194.42,193.48,194.16,314178.0,193.1166,193.9546,193.0168,193.6952,314178.0
2025-01-10 10:50:00,194.18,194.18,193.42,193.99,280059.0,193.7151,193.7151,192.9569,193.5256,280059.0
2025-01-10 10:55:00,193.97,194.08,193.4,193.52,257875.0,193.5056,193.6154,192.937,193.0567,257875.0
2025-01-10 11:00:00,193.54,193.68,193.06,193.14,115663.0,193.0767,193.2163,192.5978,192.6776,115663.0
2025-01-10 11:05:00,193.14,193.24,192.48,192.71,116443.0,192.6776,192.7774,192.0192,192.2486,116443.0
2025-01-10 11:10:00,192.69,192.74,192.03,192.06,186349.0,192.2287,192.2786,191.5703,191.6002,186349.0
2025-01-10 11:15:00,192.08,192.68,192.03,192.44,155580.0,191.6202,192.2187,191.5703,191.9793,155580.0
2025-01-10 11:20:00,192.44,192.64,192.3,192.48,114592.0,191.9793,192.1788,191.8396,192.0192,114592.0
2025-01-10 11:25:00,192.47,192.82,192.44,192.67,120796.0,192.0092,192.3584,191.9793,192.2087,120796.0
2025-01-10 11:30:00,192.67,192.91,192.12,192.42,146559.0,192.2087,192.4482,191.6601,191.9593,146559.0
2025-01-10 11:35:00,192.43,192.75,192.29,192.3,140124.0,191.9693,192.2886,191.8297,191.8396,140124.0
2025-01-10 11:40:00,192.33,192.77,192.33,192.71,104889.0,191.8696,192.3085,191.8696,192.2486,104889.0
2025-01-10 11:45:00,192.7,192.81,192.27,192.34,103989.0,192.2387,192.3484,191.8097,191.8795,103989.0
2025-01-10 11:50:00,192.38,192.81,192.37,192.71,97686.0,191.9194,192.3484,191.9095,192.2486,97686.0
2025-01-10 11:55:00,192.7,192.73,192.19,192.26,100662.0,192.2387,192.2686,191.7299,191.7997,100662.0
2025-01-10 12:00:00,192.28,192.31,192.07,192.09,102039.0,191.8197,191.8496,191.6102,191.6301,102039.0
2025-01-10 12:05:00,192.11,192.14,191.59,191.69,104851.0,191.6501,191.68,191.1313,191.2311,104851.0
2025-01-10 12:10:00,191.68,191.82,191.5,191.81,114600.0,191.2211,191.3608,191.0415,191.3508,114600.0
2025-01-10 12:15:00,191.83,192.28,191.82,192.28,73949.0,191.3708,191.8197,191.3608,191.8197,73949.0
2025-01-10 12:20:00,192.28,192.41,191.9,191.98,66991.0,191.8197,191.9494,191.4406,191.5204,66991.0
2025-01-10 12:25:00,191.99,192.37,191.98,192.36,52410.0,191.5304,191.9095,191.5204,191.8995,52410.0
2025-01-10 12:30:00,192.34,192.59,192.25,192.52,47355.0,191.8795,192.1289,191.7897,192.0591,47355.0
2025-01-10 12:35:00,192.51,193.03,192.43,192.92,86713.0,192.0491,192.5679,191.9693,192.4581,86713.0
2025-01-10 12:40:00,192.93,193.25,192.87,193.22,91745.0,192.4681,192.7874,192.4083,192.7574,91745.0
2025-01-10 12:45:00,193.22,193.26,193.03,193.17,128511.0,192.7574,192.7973,192.5679,192.7075,128511.0
2025-01-10 12:50:00,193.16,193.35,193.07,193.31,93555.0,192.6976,192.8871,192.6078,192.8472,93555.0
2025-01-10 12:55:00,193.33,193.62,193.2,193.58,106816.0,192.8672,193.1565,192.7375,193.1166,106816.0
2025-01-10 13:00:00,193.54,193.57,193.07,193.13,85483.0,193.0767,193.1066,192.6078,192.6676,85483.0
2025-01-10 13:05:00,193.13,193.51,193.09,193.41,65090.0,192.6676,193.0467,192.6277,192.947,65090.0
2025-01-10 13:10:00,193.39,193.53,193.36,193.49,98271.0,192.927,193.0667,192.8971,193.0268,98271.0
2025-01-10 13:15:00,193.5,193.55,193.32,193.43,103308.0,193.0368,193.0866,192.8572,192.9669,103308.0
2025-01-10 13:20:00,193.45,193.86,193.4,193.68,113167.0,192.9869,193.3959,192.937,193.2163,113167.0
2025-01-10 13:25:00,193.69,194.13,193.65,193.98,170056.0,193.2263,193.6652,193.1864,193.5156,170056.0
2025-01-10 13:30:00,193.96,194.16,193.65,194.08,84619.0,193.4957,193.6952,193.1864,193.6154,84619.0
2025-01-10 13:35:00,194.07,194.55,194.02,194.47,181366.0,193.6054,194.0842,193.5555,194.0044,181366.0
2025-01-10 13:40:00,194.46,194.55,194.23,194.53,131444.0,193.9945,194.0842,193.765,194.0643,131444.0
2025-01-10 13:45:00,194.51,194.79,194.28,194.72,120178.0,194.0443,194.3237,193.8149,194.2538,120178.0
2025-01-10 13:50:00,194.7,194.83,194.35,194.62,104340.0,194.2339,194.3636,193.8847,194.1541,104340.0
2025-01-10 13:55:00,194.61,194.95,194.57,194.9,155168.0,194.1441,194.4833,194.1042,194.4334,155168.0
2025-01-10 14:00:00,194.91,194.91,194.42,194.5,114556.0,194.4434,194.4434,193.9546,194.0344,114556.0
2025-01-10 14:05:00,194.5,194.53,194.06,194.08,110304.0,194.0344,194.0643,193.5954,193.6154,110304.0
2025-01-10 14:10:00,194.07,194.14,193.9,194.03,99768.0,193.6054,193.6752,193.4358,193.5655,99768.0
2025-01-10 14:15:00,194.04,194.19,194.0,194.09,65877.0,193.5755,193.7251,193.5356,193.6253,65877.0
2025-01-10 14:20:00,194.06,194.11,193.68,193.84,98378.0,193.5954,193.6453,193.2163,193.3759,98378.0
2025-01-10 14:25:00,193.86,194.13,193.86,194.0,54352.0,193.3959,193.6652,193.3959,193.5356,54352.0
2025-01-10 14:30:00,194.01,194.01,193.63,193.64,56321.0,193.5455,193.5455,193.1664,193.1764,56321.0
2025-01-10 14:35:00,193.64,193.77,193.45,193.61,52730.0,193.1764,193.3061,192.9869,193.1465,52730.0
2025-01-10 14:40:00,193.61,193.74,193.43,193.46,122872.0,193.1465,193.2762,192.9669,192.9969,122872.0
2025-01-10 14:45:00,193.45,193.47,193.13,193.15,75430.0,192.9869,193.0068,192.6676,192.6876,75430.0
2025-01-10 14:50:00,193.13,193.49,193.09,193.48,64876.0,192.6676,193.0268,192.6277,193.0168,64876.0
2025-01-10 14:55:00,193.48,193.55,193.21,193.3,68516.0,193.0168,193.0866,192.7474,192.8372,68516.0
2025-01-10 15:00:00,193.28,193.37,193.07,193.28,73276.0,192.8173,192.9071,192.6078,192.8173,73276.0
2025-01-10 15:05:00,193.26,193.39,193.06,193.14,95171.0,192.7973,192.927,192.5978,192.6776,95171.0
2025-01-10 15:10:00,193.14,193.14,192.56,192.64,109729.0,192.6776,192.6776,192.099,192.1788,109729.0
2025-01-10 15:15:00,192.64,192.77,192.42,192.46,133916.0,192.1788,192.3085,191.9593,191.9992,133916.0
2025-01-10 15:20:00,192.46,192.58,192.4,192.44,137035.0,191.9992,192.119,191.9394,191.9793,137035.0
2025-01-10 15:25:00,192.45,192.48,192.08,192.11,154213.0,191.9893,192.0192,191.6202,191.6501,154213.0
2025-01-10 15:30:00,192.13,192.26,191.83,191.94,166480.0,191.67,191.7997,191.3708,191.4805,166480.0
2025-01-10 15:35:00,191.94,192.48,191.94,192.41,130413.0,191.4805,192.0192,191.4805,191.9494,130413.0
2025-01-10 15:40:00,192.41,192.47,192.1,192.17,99709.0,191.9494,192.0092,191.6401,191.7099,99709.0
2025-01-10 15:45:00,192.16,192.19,191.98,192.01,118466.0,191.7,191.7299,191.5204,191.5503,118466.0
2025-01-10 15:50:00,191.97,192.37,191.7,192.32,241412.0,191.5104,191.9095,191.2411,191.8596,241412.0
2025-01-10 15:55:00,192.31,192.32,191.86,192.04,645873.0,191.8496,191.8596,191.4007,191.5803,645873.0
2025-01-13 09:30:00,190.07,190.64,188.32,188.79,1396929.0,189.615,190.1836,187.8692,188.338,1396929.0
2025-01-13 09:35:00,188.77,188.89,187.36,187.96,787466.0,188.3181,188.4378,186.9115,187.51,787466.0
2025-01-13 09:40:00,187.91,188.77,187.83,188.6,433970.0,187.4601,188.3181,187.3803,188.1485,433970.0
2025-01-13 09:45:00,188.59,189.23,187.64,189.13,492233.0,188.1385,188.777,187.1908,188.6772,492233.0
2025-01-13 09:50:00,189.12,189.48,188.6,189.24,285334.0,188.6672,189.0264,188.1485,188.787,285334.0
2025-01-13 09:55:00,189.24,189.48,188.82,189.37,289238.0,188.787,189.0264,188.368,188.9166,289238.0
2025-01-13 10:00:00,189.38,189.75,188.96,189.5,252092.0,188.9266,189.2957,188.5076,189.0463,252092.0
2025-01-13 10:05:00,189.47,190.1,189.43,189.65,178886.0,189.0164,189.6449,188.9765,189.196,178886.0
2025-01-13 10:10:00,189.65,189.75,189.48,189.56,143408.0,189.196,189.2957,189.0264,189.1062,143408.0
2025-01-13 10:15:00,189.57,189.67,189.39,189.41,98222.0,189.1162,189.2159,188.9366,188.9565,98222.0
2025-01-13 10:20:00,189.38,189.79,189.32,189.41,141566.0,188.9266,189.3356,188.8668,188.9565,141566.0
2025-01-13 10:25:00,189.42,189.64,189.28,189.45,105512.0,188.9665,189.186,188.8269,188.9965,105512.0
2025-01-13 10:30:00,189.51,190.0,189.46,189.81,168870.0,189.0563,189.5451,189.0064,189.3556,168870.0
2025-01-13 10:35:00,189.8,190.19,189.71,190.12,164264.0,189.3456,189.7347,189.2558,189.6648,164264.0
2025-01-13 10:40:00,190.1,190.18,189.85,190.01,119687.0,189.6449,189.7247,189.3955,189.5551,119687.0
2025-01-13 10:45:00,190.02,190.23,189.9,190.21,106828.0,189.5651,189.7746,189.4454,189.7546,106828.0
2025-01-13 10:50:00,190.18,190.21,189.83,190.06,144626.0,189.7247,189.7546,189.3755,189.605,144626.0
2025-01-13 10:55:00,190.08,190.27,189.6,189.62,135526.0,189.6249,189.8145,189.1461,189.166,135526.0
2025-01-13 11:00:00,189.66,190.17,189.66,190.01,156341.0,189.2059,189.7147,189.2059,189.5551,156341.0
2025-01-13 11:05:00,190.02,190.05,189.29,189.35,120064.0,189.5651,189.595,188.8368,188.8967,120064.0
2025-01-13 11:10:00,189.37,189.51,189.29,189.4,105395.0,188.9166,189.0563,188.8368,188.9466,105395.0
2025-01-13 11:15:00,189.4,189.51,189.28,189.34,98356.0,188.9466,189.0563,188.8269,188.8867,98356.0
2025-01-13 11:20:00,189.36,189.66,189.19,189.3,116465.0,188.9067,189.2059,188.7371,188.8468,116465.0
2025-01-13 11:25:00,189.3,189.45,188.83,188.83,114826.0,188.8468,188.9965,188.3779,188.3779,114826.0
2025-01-13 11:30:00,188.85,189.31,188.81,189.26,104617.0,188.3979,188.8568,188.358,188.8069,104617.0
2025-01-13 11:35:00,189.28,189.74,189.11,189.18,108211.0,188.8269,189.2858,188.6573,188.7271,108211.0
2025-01-13 11:40:00,189.17,189.73,189.17,189.68,67735.0,188.7171,189.2758,188.7171,189.2259,67735.0
2025-01-13 11:45:00,189.68,189.68,189.37,189.5,73116.0,189.2259,189.2259,188.9166,189.0463,73116.0
2025-01-13 11:50:00,189.53,189.57,189.08,189.13,58655.0,189.0763,189.1162,188.6273,188.6772,58655.0
2025-01-13 11:55:00,189.15,189.17,188.84,188.95,98126.0,188.6972,188.7171,188.3879,188.4976,98126.0
2025-01-13 12:00:00,188.93,189.36,188.83,189.14,113012.0,188.4777,188.9067,188.3779,188.6872,113012.0
2025-01-13 12:05:00,189.13,189.37,189.04,189.23,62326.0,188.6772,188.9166,188.5874,188.777,62326.0
2025-01-13 12:10:00,189.24,189.43,189.17,189.37,65545.0,188.787,188.9765,188.7171,188.9166,65545.0
2025-01-13 12:15:00,189.34,189.44,189.15,189.33,111689.0,188.8867,188.9865,188.6972,188.8767,111689.0
2025-01-13 12:20:00,189.31,189.67,189.2,189.57,67912.0,188.8568,189.2159,188.747,189.1162,67912.0
2025-01-13 12:25:00,189.56,189.74,189.45,189.5,51226.0,189.1062,189.2858,188.9965,189.0463,51226.0
2025-01-13 12:30:00,189.49,189.71,189.34,189.64,54897.0,189.0364,189.2558,188.8867,189.186,54897.0
2025-01-13 12:35:00,189.63,189.73,189.43,189.43,50570.0,189.176,189.2758,188.9765,188.9765,50570.0
2025-01-13 12:40:00,189.44,189.7,189.38,189.49,32722.0,188.9865,189.2459,188.9266,189.0364,32722.0
2025-01-13 12:45:00,189.48,189.64,189.39,189.53,43955.0,189.0264,189.186,188.9366,189.0763,43955.0
2025-01-13 12:50:00,189.53,189.86,189.5,189.72,69695.0,189.0763,189.4055,189.0463,189.2658,69695.0
2025-01-13 12:55:00,189.72,190.17,189.71,190.11,104387.0,189.2658,189.7147,189.2558,189.6549,104387.0
2025-01-13 13:00:00,190.09,190.27,189.82,190.07,113519.0,189.6349,189.8145,189.3656,189.615,113519.0
2025-01-13 13:05:00,190.05,190.19,189.98,190.08,75934.0,189.595,189.7347,189.5252,189.6249,75934.0
2025-01-13 13:10:00,190.09,190.26,190.02,190.09,62523.0,189.6349,189.8045,189.5651,189.6349,62523.0
2025-01-13 13:15:00,190.1,190.18,189.83,189.93,59159.0,189.6449,189.7247,189.3755,189.4753,59159.0
2025-01-13 13:20:00,189.96,189.96,189.81,189.88,46897.0,189.5052,189.5052,189.3556,189.4254,46897.0
2025-01-13 13:25:00,189.9,190.15,189.85,190.15,44820.0,189.4454,189.6948,189.3955,189.6948,44820.0
2025-01-13 13:30:00,190.13,190.29,190.01,190.2,74972.0,189.6748,189.8344,189.5551,189.7447,74972.0
2025-01-13 13:35:00,190.19,190.25,190.02,190.24,53293.0,189.7347,189.7945,189.5651,189.7846,53293.0
2025-01-13 13:40:00,190.23,190.23,190.0,190.14,38079.0,189.7746,189.7746,189.5451,189.6848,38079.0
2025-01-13 13:45:00,190.13,190.5,190.08,190.46,74936.0,189.6748,190.0439,189.6249,190.004,74936.0
2025-01-13 13:50:00,190.45,190.5,190.31,190.34,63740.0,189.9941,190.0439,189.8544,189.8843,63740.0
2025-01-13 13:55:00,190.34,190.61,190.33,190.58,49143.0,189.8843,190.1537,189.8743,190.1237,49143.0
2025-01-13 14:00:00,190.58,190.67,190.33,190.44,61830.0,190.1237,190.2135,189.8743,189.9841,61830.0
2025-01-13 14:05:00,190.44,190.67,190.37,190.43,65009.0,189.9841,190.2135,189.9142,189.9741,65009.0
2025-01-13 14:10:00,190.41,190.75,190.4,190.58,86263.0,189.9542,190.2933,189.9442,190.1237,86263.0
2025-01-13 14:15:00,190.58,190.64,190.38,190.4,47108.0,190.1237,190.1836,189.9242,189.9442,47108.0
2025-01-13 14:20:00,190.42,190.69,190.36,190.6,59701.0,189.9641,190.2335,189.9043,190.1437,59701.0
2025-01-13 14:25:00,190.61,190.88,190.55,190.85,85510.0,190.1537,190.423,190.0938,190.3931,85510.0
2025-01-13 14:30:00,190.86,190.92,190.71,190.8,63658.0,190.4031,190.4629,190.2534,190.3432,63658.0
2025-01-13 14:35:00,190.8,191.0,190.65,190.93,71248.0,190.3432,190.5427,190.1936,190.4729,71248.0
2025-01-13 14:40:00,190.93,191.03,190.9,190.93,83608.0,190.4729,190.5727,190.443,190.4729,83608.0
2025-01-13 14:45:00,190.93,190.93,190.45,190.48,48735.0,190.4729,190.4729,189.9941,190.024,48735.0
2025-01-13 14:50:00,190.49,190.68,190.45,190.55,40063.0,190.034,190.2235,189.9941,190.0938,40063.0
2025-01-13 14:55:00,190.56,190.87,190.52,190.81,54631.0,190.1038,190.4131,190.0639,190.3532,54631.0
2025-01-13 15:00:00,190.79,190.88,190.61,190.76,69252.0,190.3332,190.423,190.1537,190.3033,69252.0
2025-01-13 15:05:00,190.76,190.89,190.5,190.52,79477.0,190.3033,190.433,190.0439,190.0639,79477.0
2025-01-13 15:10:00,190.53,190.6,190.47,190.6,47372.0,190.0739,190.1437,190.014,190.1437,47372.0
2025-01-13 15:15:00,190.6,190.92,190.55,190.91,64175.0,190.1437,190.4629,190.0938,190.453,64175.0
2025-01-13 15:20:00,190.91,190.96,190.61,190.64,88843.0,190.453,190.5028,190.1537,190.1836,88843.0
2025-01-13 15:25:00,190.65,190.75,190.5,190.64,96087.0,190.1936,190.2933,190.0439,190.1836,96087.0
2025-01-13 15:30:00,190.64,190.73,190.54,190.68,130199.0,190.1836,190.2734,190.0838,190.2235,130199.0
2025-01-13 15:35:00,190.68,190.8,190.54,190.6,96274.0,190.2235,190.3432,190.0838,190.1437,96274.0
2025-01-13 15:40:00,190.59,190.91,190.58,190.85,110043.0,190.1337,190.453,190.1237,190.3931,110043.0
2025-01-13 15:45:00,190.84,190.92,190.7,190.71,106898.0,190.3831,190.4629,190.2435,190.2534,106898.0
2025-01-13 15:50:00,190.7,190.97,190.65,190.84,248262.0,190.2435,190.5128,190.1936,190.3831,248262.0
2025-01-13 15:55:00,190.82,191.18,190.82,191.02,662966.0,190.3632,190.7223,190.3632,190.5627,662966.0
2025-01-14 09:30:00,191.24,191.86,190.42,191.57,751885.0,190.7822,191.4007,189.9641,191.1114,751885.0
2025-01-14 09:35:00,191.61,191.98,191.25,191.36,232308.0,191.1513,191.5204,190.7921,190.9019,232308.0
2025-01-14 09:40:00,191.37,191.55,190.93,191.51,140704.0,190.9119,191.0914,190.4729,191.0515,140704.0
2025-01-14 09:45:00,191.49,191.57,190.91,191.22,130407.0,191.0316,191.1114,190.453,190.7622,130407.0
2025-01-14 09:50:00,191.24,191.3,190.59,190.72,159253.0,190.7822,190.842,190.1337,190.2634,159253.0
2025-01-14 09:55:00,190.7,190.91,190.6,190.81,140725.0,190.2435,190.453,190.1437,190.3532,140725.0
2025-01-14 10:00:00,190.8,190.9,190.53,190.56,105956.0,190.3432,190.443,190.0739,190.1038,105956.0
2025-01-14 10:05:00,190.55,191.06,190.5,191.02,130594.0,190.0938,190.6026,190.0439,190.5627,130594.0
2025-01-14 10:10:00,191.02,191.93,190.95,191.42,158408.0,190.5627,191.4705,190.4929,190.9617,158408.0
2025-01-14 10:15:00,191.44,191.88,191.44,191.54,106139.0,190.9817,191.4206,190.9817,191.0814,106139.0
2025-01-14 10:20:00,191.55,191.56,191.1,191.12,101312.0,191.0914,191.1014,190.6425,190.6625,101312.0
2025-01-14 10:25:00,191.1,191.35,190.79,190.88,84420.0,190.6425,190.8919,190.3332,190.423,84420.0
2025-01-14 10:30:00,190.91,190.95,190.6,190.65,112466.0,190.453,190.4929,190.1437,190.1936,112466.0
2025-01-14 10:35:00,190.64,190.85,190.46,190.53,94998.0,190.1836,190.3931,190.004,190.0739,94998.0
2025-01-14 10:40:00,190.52,191.06,190.5,191.03,113411.0,190.0639,190.6026,190.0439,190.5727,113411.0
2025-01-14 10:45:00,191.01,191.01,190.72,190.76,86345.0,190.5527,190.5527,190.2634,190.3033,86345.0
2025-01-14 10:50:00,190.76,191.18,190.52,191.17,106024.0,190.3033,190.7223,190.0639,190.7123,106024.0
2025-01-14 10:55:00,191.16,191.23,190.79,190.89,79966.0,190.7024,190.7722,190.3332,190.433,79966.0
2025-01-14 11:00:00,190.91,190.98,190.45,190.57,238238.0,190.453,190.5228,189.9941,190.1138,238238.0
2025-01-14 11:05:00,190.55,190.9,190.54,190.78,85237.0,190.0938,190.443,190.0838,190.3233,85237.0
2025-01-14 11:10:00,190.74,190.85,190.33,190.5,81851.0,190.2834,190.3931,189.8743,190.0439,81851.0
2025-01-14 11:15:00,190.47,190.58,190.34,190.49,64779.0,190.014,190.1237,189.8843,190.034,64779.0
2025-01-14 11:20:00,190.5,190.89,190.49,190.8,69870.0,190.0439,190.433,190.034,190.3432,69870.0
2025-01-14 11:25:00,190.81,191.13,190.65,190.65,94087.0,190.3532,190.6724,190.1936,190.1936,94087.0
2025-01-14 11:30:00,190.68,190.9,190.68,190.79,43828.0,190.2235,190.443,190.2235,190.3332,43828.0
2025-01-14 11:35:00,190.76,190.82,190.47,190.48,64607.0,190.3033,190.3632,190.014,190.024,64607.0
2025-01-14 11:40:00,190.49,190.58,189.91,189.94,137074.0,190.034,190.1237,189.4554,189.4853,137074.0
2025-01-14 11:45:00,189.95,190.0,189.83,189.89,120537.0,189.4953,189.5451,189.3755,189.4354,120537.0
2025-01-14 11:50:00,189.89,189.95,189.56,189.64,87511.0,189.4354,189.4953,189.1062,189.186,87511.0
2025-01-14 11:55:00,189.6,189.72,189.27,189.31,149629.0,189.1461,189.2658,188.8169,188.8568,149629.0
2025-01-14 12:00:00,189.28,189.42,189.09,189.38,103569.0,188.8269,188.9665,188.6373,188.9266,103569.0
2025-01-14 12:05:00,189.37,189.68,189.3,189.59,68029.0,188.9166,189.2259,188.8468,189.1361,68029.0
2025-01-14 12:10:00,189.59,189.77,189.56,189.59,51113.0,189.1361,189.3157,189.1062,189.1361,51113.0
2025-01-14 12:15:00,189.58,189.9,189.57,189.68,49051.0,189.1261,189.4454,189.1162,189.2259,49051.0
2025-01-14 12:20:00,189.69,189.7,189.52,189.7,54200.0,189.2359,189.2459,189.0663,189.2459,54200.0
2025-01-14 12:25:00,189.69,189.77,189.57,189.65,71055.0,189.2359,189.3157,189.1162,189.196,71055.0
2025-01-14 12:30:00,189.65,189.66,189.13,189.16,59914.0,189.196,189.2059,188.6772,188.7071,59914.0
2025-01-14 12:35:00,189.18,189.53,189.0,189.51,75316.0,188.7271,189.0763,188.5475,189.0563,75316.0
2025-01-14 12:40:00,189.5,189.81,189.45,189.71,36988.0,189.0463,189.3556,188.9965,189.2558,36988.0
2025-01-14 12:45:00,189.71,189.74,189.43,189.5,40134.0,189.2558,189.2858,188.9765,189.0463,40134.0
2025-01-14 12:50:00,189.48,189.65,189.48,189.57,42057.0,189.0264,189.196,189.0264,189.1162,42057.0
2025-01-14 12:55:00,189.57,189.57,189.19,189.26,63970.0,189.1162,189.1162,188.7371,188.8069,63970.0
2025-01-14 13:00:00,189.25,189.41,189.16,189.41,107360.0,188.7969,188.9565,188.7071,188.9565,107360.0
2025-01-14 13:05:00,189.4,189.67,189.34,189.62,36833.0,188.9466,189.2159,188.8867,189.166,36833.0
2025-01-14 13:10:00,189.63,189.72,189.51,189.72,30875.0,189.176,189.2658,189.0563,189.2658,30875.0
2025-01-14 13:15:00,189.71,190.05,189.62,189.87,50827.0,189.2558,189.595,189.166,189.4154,50827.0
2025-01-14 13:20:00,189.85,190.0,189.81,189.96,49327.0,189.3955,189.5451,189.3556,189.5052,49327.0
2025-01-14 13:25:00,189.96,190.17,189.92,190.11,50058.0,189.5052,189.7147,189.4653,189.6549,50058.0
2025-01-14 13:30:00,190.1,190.12,189.98,190.09,41671.0,189.6449,189.6648,189.5252,189.6349,41671.0
2025-01-14 13:35:00,190.09,190.25,190.03,190.21,60899.0,189.6349,189.7945,189.5751,189.7546,60899.0
2025-01-14 13:40:00,190.21,190.45,190.19,190.36,41408.0,189.7546,189.9941,189.7347,189.9043,41408.0
2025-01-14 13:45:00,190.38,190.47,190.28,190.42,46745.0,189.9242,190.014,189.8245,189.9641,46745.0
2025-01-14 13:50:00,190.4,190.55,190.38,190.52,46153.0,189.9442,190.0938,189.9242,190.0639,46153.0
2025-01-14 13:55:00,190.52,190.59,190.41,190.44,41815.0,190.0639,190.1337,189.9542,189.9841,41815.0
2025-01-14 14:00:00,190.44,190.49,190.27,190.49,60640.0,189.9841,190.034,189.8145,190.034,60640.0
2025-01-14 14:05:00,190.49,190.59,190.4,190.48,39191.0,190.034,190.1337,189.9442,190.024,39191.0
2025-01-14 14:10:00,190.49,190.5,190.2,190.3,114167.0,190.034,190.0439,189.7447,189.8444,114167.0
2025-01-14 14:15:00,190.31,190.62,190.3,190.45,44839.0,189.8544,190.1637,189.8444,189.9941,44839.0
2025-01-14 14:20:00,190.45,190.5,190.37,190.48,38977.0,189.9941,190.0439,189.9142,190.024,38977.0
2025-01-14 14:25:00,190.49,190.56,190.35,190.38,48679.0,190.034,190.1038,189.8943,189.9242,48679.0
2025-01-14 14:30:00,190.38,190.5,190.29,190.4,38243.0,189.9242,190.0439,189.8344,189.9442,38243.0
2025-01-14 14:35:00,190.4,190.47,190.37,190.4,30865.0,189.9442,190.014,189.9142,189.9442,30865.0
2025-01-14 14:40:00,190.4,190.45,190.16,190.16,66181.0,189.9442,189.9941,189.7048,189.7048,66181.0
2025-01-14 14:45:00,190.17,190.19,190.07,190.08,62388.0,189.7147,189.7347,189.615,189.6249,62388.0
2025-01-14 14:50:00,190.09,190.1,189.59,189.64,96057.0,189.6349,189.6449,189.1361,189.186,96057.0
2025-01-14 14:55:00,189.65,189.65,189.05,189.16,101310.0,189.196,189.196,188.5974,188.7071,101310.0
2025-01-14 15:00:00,189.13,189.24,188.48,188.63,136347.0,188.6772,188.787,188.0288,188.1784,136347.0
2025-01-14 15:05:00,188.59,188.69,188.3,188.55,116278.0,188.1385,188.2383,187.8492,188.0986,116278.0
2025-01-14 15:10:00,188.56,188.61,188.35,188.52,80913.0,188.1086,188.1585,187.8991,188.0687,80913.0
2025-01-14 15:15:00,188.51,188.79,188.49,188.56,130465.0,188.0587,188.338,188.0387,188.1086,130465.0
2025-01-14 15:20:00,188.59,188.85,188.34,188.83,144880.0,188.1385,188.3979,187.8891,188.3779,144880.0
2025-01-14 15:25:00,188.83,188.89,188.62,188.87,88493.0,188.3779,188.4378,188.1684,188.4178,88493.0
2025-01-14 15:30:00,188.87,189.0,188.64,188.71,84428.0,188.4178,188.5475,188.1884,188.2582,84428.0
2025-01-14 15:35:00,188.72,188.94,188.68,188.76,114875.0,188.2682,188.4877,188.2283,188.3081,114875.0
2025-01-14 15:40:00,188.75,188.98,188.7,188.94,97257.0,188.2981,188.5276,188.2482,188.4877,97257.0
2025-01-14 15:45:00,188.95,189.11,188.88,188.88,117209.0,188.4976,188.6573,188.4278,188.4278,117209.0
2025-01-14 15:50:00,188.88,189.51,188.88,189.51,222169.0,188.4278,189.0563,188.4278,189.0563,222169.0
2025-01-14 15:55:00,189.5,189.68,189.23,189.64,750320.0,189.0463,189.2259,188.777,189.186,750320.0
2025-01-15 09:30:00,193.14,193.64,192.6,192.84,897712.0,192.6776,193.1764,192.1389,192.3783,897712.0
2025-01-15 09:35:00,192.86,193.13,191.96,192.02,288450.0,192.3983,192.6676,191.5004,191.5603,288450.0
2025-01-15 09:40:00,192.04,192.38,191.86,192.28,343202.0,191.5803,191.9194,191.4007,191.8197,343202.0
2025-01-15 09:45:00,192.29,193.38,192.21,193.31,287392.0,191.8297,192.917,191.7498,192.8472,287392.0
2025-01-15 09:50:00,193.33,193.42,192.77,192.77,215460.0,192.8672,192.9569,192.3085,192.3085,215460.0
2025-01-15 09:55:00,192.77,193.14,192.63,193.13,171677.0,192.3085,192.6776,192.1688,192.6676,171677.0
2025-01-15 10:00:00,193.12,193.43,193.05,193.41,264753.0,192.6577,192.9669,192.5878,192.947,264753.0
2025-01-15 10:05:00,193.43,193.85,193.22,193.69,230700.0,192.9669,193.3859,192.7574,193.2263,230700.0
2025-01-15 10:10:00,193.69,193.91,193.55,193.55,151612.0,193.2263,193.4458,193.0866,193.0866,151612.0
2025-01-15 10:15:00,193.57,194.43,193.49,194.33,172678.0,193.1066,193.9645,193.0268,193.8648,172678.0
2025-01-15 10:20:00,194.34,194.64,194.12,194.45,195565.0,193.8747,194.174,193.6553,193.9845,195565.0
2025-01-15 10:25:00,194.45,194.46,194.04,194.27,157321.0,193.9845,193.9945,193.5755,193.8049,157321.0
2025-01-15 10:30:00,194.27,194.35,193.9,194.2,134801.0,193.8049,193.8847,193.4358,193.7351,134801.0
2025-01-15 10:35:00,194.17,194.77,194.13,194.54,198473.0,193.7052,194.3037,193.6652,194.0743,198473.0
2025-01-15 10:40:00,194.52,194.66,194.31,194.66,98401.0,194.0543,194.194,193.8448,194.194,98401.0
2025-01-15 10:45:00,194.63,194.64,194.36,194.58,90441.0,194.1641,194.174,193.8947,194.1142,90441.0
2025-01-15 10:50:00,194.59,194.61,194.36,194.46,84081.0,194.1241,194.1441,193.8947,193.9945,84081.0
2025-01-15 10:55:00,194.46,194.6,193.76,193.76,89890.0,193.9945,194.1341,193.2961,193.2961,89890.0
2025-01-15 11:00:00,193.75,194.22,193.74,194.12,84238.0,193.2862,193.755,193.2762,193.6553,84238.0
2025-01-15 11:05:00,194.12,194.37,193.98,194.29,73111.0,193.6553,193.9047,193.5156,193.8249,73111.0
2025-01-15 11:10:00,194.29,194.68,194.25,194.62,96268.0,193.8249,194.2139,193.785,194.1541,96268.0
2025-01-15 11:15:00,194.63,194.64,194.22,194.26,87650.0,194.1641,194.174,193.755,193.7949,87650.0
2025-01-15 11:20:00,194.27,194.41,193.92,194.18,59479.0,193.8049,193.9446,193.4558,193.7151,59479.0
2025-01-15 11:25:00,194.17,194.37,194.08,194.19,47663.0,193.7052,193.9047,193.6154,193.7251,47663.0
2025-01-15 11:30:00,194.18,194.18,193.65,193.73,135190.0,193.7151,193.7151,193.1864,193.2662,135190.0
2025-01-15 11:35:00,193.76,194.13,193.75,193.83,83498.0,193.2961,193.6652,193.2862,193.366,83498.0
2025-01-15 11:40:00,193.84,193.96,193.62,193.64,58252.0,193.3759,193.4957,193.1565,193.1764,58252.0
2025-01-15 11:45:00,193.64,193.79,193.61,193.75,64938.0,193.1764,193.3261,193.1465,193.2862,64938.0
2025-01-15 11:50:00,193.76,193.78,193.38,193.59,97167.0,193.2961,193.3161,192.917,193.1265,97167.0
2025-01-15 11:55:00,193.57,193.65,193.39,193.45,95589.0,193.1066,193.1864,192.927,192.9869,95589.0
2025-01-15 12:00:00,193.45,193.78,193.29,193.76,104506.0,192.9869,193.3161,192.8273,193.2961,104506.0
2025-01-15 12:05:00,193.77,193.94,193.67,193.87,65895.0,193.3061,193.4757,193.2063,193.4059,65895.0
2025-01-15 12:10:00,193.88,193.97,193.8,193.9,47219.0,193.4158,193.5056,193.336,193.4358,47219.0
2025-01-15 12:15:00,193.9,194.0,193.83,193.85,56291.0,193.4358,193.5356,193.366,193.3859,56291.0
2025-01-15 12:20:00,193.85,193.97,193.77,193.87,55795.0,193.3859,193.5056,193.3061,193.4059,55795.0
2025-01-15 12:25:00,193.9,194.06,193.85,194.04,40736.0,193.4358,193.5954,193.3859,193.5755,40736.0
2025-01-15 12:30:00,194.05,194.34,194.05,194.17,81226.0,193.5854,193.8747,193.5854,193.7052,81226.0
2025-01-15 12:35:00,194.16,194.34,194.16,194.3,49293.0,193.6952,193.8747,193.6952,193.8348,49293.0
2025-01-15 12:40:00,194.3,194.34,194.12,194.12,43536.0,193.8348,193.8747,193.6553,193.6553,43536.0
2025-01-15 12:45:00,194.11,194.35,194.02,194.31,66166.0,193.6453,193.8847,193.5555,193.8448,66166.0
2025-01-15 12:50:00,194.31,194.33,194.1,194.18,45641.0,193.8448,193.8648,193.6353,193.7151,45641.0
2025-01-15 12:55:00,194.17,194.24,194.02,194.09,50967.0,193.7052,193.775,193.5555,193.6253,50967.0
2025-01-15 13:00:00,194.11,194.53,194.11,194.49,74518.0,193.6453,194.0643,193.6453,194.0244,74518.0
2025-01-15 13:05:00,194.49,194.65,194.48,194.62,68333.0,194.0244,194.184,194.0144,194.1541,68333.0
2025-01-15 13:10:00,194.59,194.82,194.58,194.82,65495.0,194.1241,194.3536,194.1142,194.3536,65495.0
2025-01-15 13:15:00,194.81,195.06,194.81,195.01,185866.0,194.3436,194.593,194.3436,194.5431,185866.0
2025-01-15 13:20:00,195.0,195.18,195.0,195.13,94465.0,194.5332,194.7127,194.5332,194.6629,94465.0
2025-01-15 13:25:00,195.13,195.35,195.08,195.31,87417.0,194.6629,194.8823,194.613,194.8424,87417.0
2025-01-15 13:30:00,195.33,195.43,195.25,195.31,107614.0,194.8624,194.9621,194.7826,194.8424,107614.0
2025-01-15 13:35:00,195.33,195.33,195.07,195.11,72905.0,194.8624,194.8624,194.603,194.6429,72905.0
2025-01-15 13:40:00,195.1,195.34,195.08,195.29,68288.0,194.6329,194.8724,194.613,194.8225,68288.0
2025-01-15 13:45:00,195.29,195.32,195.18,195.25,62581.0,194.8225,194.8524,194.7127,194.7826,62581.0
2025-01-15 13:50:00,195.27,195.45,195.26,195.38,71389.0,194.8025,194.9821,194.7925,194.9123,71389.0
2025-01-15 13:55:00,195.38,195.48,195.31,195.38,94238.0,194.9123,195.012,194.8424,194.9123,94238.0
2025-01-15 14:00:00,195.37,195.55,195.31,195.53,91437.0,194.9023,195.0818,194.8424,195.0619,91437.0
2025-01-15 14:05:00,195.53,195.58,195.42,195.42,91851.0,195.0619,195.1118,194.9522,194.9522,91851.0
2025-01-15 14:10:00,195.41,195.85,195.4,195.81,97885.0,194.9422,195.3811,194.9322,195.3412,97885.0
2025-01-15 14:15:00,195.81,196.0,195.77,195.94,124579.0,195.3412,195.5308,195.3013,195.4709,124579.0
2025-01-15 14:20:00,195.95,195.97,195.72,195.82,121893.0,195.4809,195.5008,195.2514,195.3512,121893.0
2025-01-15 14:25:00,195.82,196.2,195.81,196.12,144488.0,195.3512,195.7303,195.3412,195.6505,144488.0
2025-01-15 14:30:00,196.13,196.23,196.03,196.15,106725.0,195.6605,195.7602,195.5607,195.6804,106725.0
2025-01-15 14:35:00,196.15,196.36,196.12,196.24,143952.0,195.6804,195.8899,195.6505,195.7702,143952.0
2025-01-15 14:40:00,196.25,196.34,195.91,195.97,107347.0,195.7802,195.87,195.441,195.5008,107347.0
2025-01-15 14:45:00,195.99,196.09,195.91,196.04,89014.0,195.5208,195.6206,195.441,195.5707,89014.0
2025-01-15 14:50:00,196.04,196.15,196.02,196.15,84183.0,195.5707,195.6804,195.5507,195.6804,84183.0
2025-01-15 14:55:00,196.15,196.15,195.86,195.92,125043.0,195.6804,195.6804,195.3911,195.451,125043.0
2025-01-15 15:00:00,195.93,195.99,195.71,195.75,77799.0,195.4609,195.5208,195.2415,195.2814,77799.0
2025-01-15 15:05:00,195.75,195.88,195.72,195.85,96396.0,195.2814,195.4111,195.2514,195.3811,96396.0
2025-01-15 15:10:00,195.84,196.01,195.84,195.95,155944.0,195.3712,195.5407,195.3712,195.4809,155944.0
2025-01-15 15:15:00,195.96,195.99,195.86,195.89,100602.0,195.4909,195.5208,195.3911,195.421,100602.0
2025-01-15 15:20:00,195.89,195.92,195.82,195.84,116648.0,195.421,195.451,195.3512,195.3712,116648.0
2025-01-15 15:25:00,195.84,195.96,195.67,195.7,141370.0,195.3712,195.4909,195.2016,195.2315,141370.0
2025-01-15 15:30:00,195.7,195.97,195.66,195.96,184360.0,195.2315,195.5008,195.1916,195.4909,184360.0
2025-01-15 15:35:00,195.95,196.04,195.71,195.8,231186.0,195.4809,195.5707,195.2415,195.3312,231186.0
2025-01-15 15:40:00,195.8,195.8,195.56,195.67,172910.0,195.3312,195.3312,195.0918,195.2016,172910.0
2025-01-15 15:45:00,195.66,195.73,195.5,195.62,151041.0,195.1916,195.2614,195.032,195.1517,151041.0
2025-01-15 15:50:00,195.62,195.66,195.37,195.45,363740.0,195.1517,195.1916,194.9023,194.9821,363740.0
2025-01-15 15:55:00,195.67,195.88,195.44,195.56,944521.0,195.2016,195.4111,194.9721,195.0918,944521.0
2025-01-16 09:30:00,194.14,195.09,193.45,193.83,1042003.0,193.6752,194.6229,192.9869,193.366,1042003.0
2025-01-16 09:35:00,193.83,194.67,193.81,194.27,300306.0,193.366,194.204,193.346,193.8049,300306.0
2025-01-16 09:40:00,194.28,194.55,193.96,194.24,193272.0,193.8149,194.0842,193.4957,193.775,193272.0
2025-01-16 09:45:00,194.26,194.35,193.85,193.89,166807.0,193.7949,193.8847,193.3859,193.4258,166807.0
2025-01-16 09:50:00,193.92,194.03,193.58,193.78,128638.0,193.4558,193.5655,193.1166,193.3161,128638.0
2025-01-16 09:55:00,193.78,194.19,193.54,194.09,147929.0,193.3161,193.7251,193.0767,193.6253,147929.0
2025-01-16 10:00:00,194.12,194.38,193.59,194.32,168350.0,193.6553,193.9146,193.1265,193.8548,168350.0
2025-01-16 10:05:00,194.33,194.92,194.2,194.72,133294.0,193.8648,194.4534,193.7351,194.2538,133294.0
2025-01-16 10:10:00,194.7,194.8,194.12,194.21,115989.0,194.2339,194.3336,193.6553,193.7451,115989.0
2025-01-16 10:15:00,194.17,194.68,194.14,194.65,81065.0,193.7052,194.2139,193.6752,194.184,81065.0
2025-01-16 10:20:00,194.66,194.72,194.21,194.47,94227.0,194.194,194.2538,193.7451,194.0044,94227.0
2025-01-16 10:25:00,194.47,194.47,193.92,194.16,120778.0,194.0044,194.0044,193.4558,193.6952,120778.0
2025-01-16 10:30:00,194.18,194.33,193.95,194.12,75763.0,193.7151,193.8648,193.4857,193.6553,75763.0
2025-01-16 10:35:00,194.16,194.73,194.08,194.68,114943.0,193.6952,194.2638,193.6154,194.2139,114943.0
2025-01-16 10:40:00,194.7,194.74,194.3,194.7,88045.0,194.2339,194.2738,193.8348,194.2339,88045.0
2025-01-16 10:45:00,194.71,194.88,194.54,194.84,111664.0,194.2439,194.4135,194.0743,194.3735,111664.0
2025-01-16 10:50:00,194.87,195.0,194.84,194.96,128295.0,194.4035,194.5332,194.3735,194.4933,128295.0
2025-01-16 10:55:00,194.97,195.23,194.93,195.23,125691.0,194.5032,194.7626,194.4633,194.7626,125691.0
2025-01-16 11:00:00,195.22,195.47,195.06,195.06,79397.0,194.7526,195.002,194.593,194.593,79397.0
2025-01-16 11:05:00,195.08,195.48,194.9,195.37,123831.0,194.613,195.012,194.4334,194.9023,123831.0
2025-01-16 11:10:00,195.37,195.43,194.96,195.01,126436.0,194.9023,194.9621,194.4933,194.5431,126436.0
2025-01-16 11:15:00,194.99,195.4,194.92,195.3,152406.0,194.5232,194.9322,194.4534,194.8324,152406.0
2025-01-16 11:20:00,195.28,195.29,194.85,195.11,72172.0,194.8125,194.8225,194.3835,194.6429,72172.0
2025-01-16 11:25:00,195.11,195.38,195.09,195.26,93607.0,194.6429,194.9123,194.6229,194.7925,93607.0
2025-01-16 11:30:00,195.27,195.42,195.08,195.13,85078.0,194.8025,194.9522,194.613,194.6629,85078.0
2025-01-16 11:35:00,195.12,195.12,194.75,194.87,67353.0,194.6529,194.6529,194.2838,194.4035,67353.0
2025-01-16 11:40:00,194.86,194.93,194.45,194.59,92454.0,194.3935,194.4633,193.9845,194.1241,92454.0
2025-01-16 11:45:00,194.6,194.89,194.57,194.66,43842.0,194.1341,194.4234,194.1042,194.194,43842.0
2025-01-16 11:50:00,194.74,194.75,194.45,194.5,53272.0,194.2738,194.2838,193.9845,194.0344,53272.0
2025-01-16 11:55:00,194.49,194.75,194.46,194.69,58240.0,194.0244,194.2838,193.9945,194.2239,58240.0
2025-01-16 12:00:00,194.69,194.7,194.5,194.55,85298.0,194.2239,194.2339,194.0344,194.0842,85298.0
2025-01-16 12:05:00,194.54,194.56,194.41,194.54,66440.0,194.0743,194.0942,193.9446,194.0743,66440.0
2025-01-16 12:10:00,194.53,194.56,194.37,194.38,80150.0,194.0643,194.0942,193.9047,193.9146,80150.0
2025-01-16 12:15:00,194.39,194.51,194.18,194.22,86969.0,193.9246,194.0443,193.7151,193.755,86969.0
2025-01-16 12:20:00,194.22,194.4,194.13,194.33,64452.0,193.755,193.9346,193.6652,193.8648,64452.0
2025-01-16 12:25:00,194.33,194.53,194.33,194.52,63719.0,193.8648,194.0643,193.8648,194.0543,63719.0
2025-01-16 12:30:00,194.52,194.52,194.21,194.23,50294.0,194.0543,194.0543,193.7451,193.765,50294.0
2025-01-16 12:35:00,194.24,194.3,194.1,194.11,57647.0,193.775,193.8348,193.6353,193.6453,57647.0
2025-01-16 12:40:00,194.13,194.18,194.05,194.13,56457.0,193.6652,193.7151,193.5854,193.6652,56457.0
2025-01-16 12:45:00,194.14,194.31,194.06,194.18,52412.0,193.6752,193.8448,193.5954,193.7151,52412.0
2025-01-16 12:50:00,194.18,194.27,194.08,194.23,60378.0,193.7151,193.8049,193.6154,193.765,60378.0
2025-01-16 12:55:00,194.21,194.44,194.17,194.29,49245.0,193.7451,193.9745,193.7052,193.8249,49245.0
2025-01-16 13:00:00,194.26,194.33,194.2,194.27,29649.0,193.7949,193.8648,193.7351,193.8049,29649.0
2025-01-16 13:05:00,194.29,194.38,194.26,194.31,28169.0,193.8249,193.9146,193.7949,193.8448,28169.0
2025-01-16 13:10:00,194.3,194.43,194.2,194.24,49889.0,193.8348,193.9645,193.7351,193.775,49889.0
2025-01-16 13:15:00,194.25,194.33,194.18,194.22,50922.0,193.785,193.8648,193.7151,193.755,50922.0
2025-01-16 13:20:00,194.22,194.33,194.22,194.23,39747.0,193.755,193.8648,193.755,193.765,39747.0
2025-01-16 13:25:00,194.24,194.27,194.03,194.06,55593.0,193.775,193.8049,193.5655,193.5954,55593.0
2025-01-16 13:30:00,194.06,194.21,193.89,194.05,118660.0,193.5954,193.7451,193.4258,193.5854,118660.0
2025-01-16 13:35:00,194.04,194.07,193.7,193.87,49714.0,193.5755,193.6054,193.2363,193.4059,49714.0
2025-01-16 13:40:00,193.84,193.95,193.68,193.7,67276.0,193.3759,193.4857,193.2163,193.2363,67276.0
2025-01-16 13:45:00,193.68,193.7,193.32,193.51,101829.0,193.2163,193.2363,192.8572,193.0467,101829.0
2025-01-16 13:50:00,193.53,193.88,193.47,193.79,114849.0,193.0667,193.4158,193.0068,193.3261,114849.0
2025-01-16 13:55:00,193.8,193.85,193.59,193.71,52556.0,193.336,193.3859,193.1265,193.2463,52556.0
2025-01-16 14:00:00,193.66,193.79,193.53,193.77,46320.0,193.1964,193.3261,193.0667,193.3061,46320.0
2025-01-16 14:05:00,193.76,194.04,193.76,193.95,56261.0,193.2961,193.5755,193.2961,193.4857,56261.0
2025-01-16 14:10:00,193.95,194.04,193.83,193.91,32527.0,193.4857,193.5755,193.366,193.4458,32527.0
2025-01-16 14:15:00,193.91,194.05,193.91,193.99,35970.0,193.4458,193.5854,193.4458,193.5256,35970.0
2025-01-16 14:20:00,194.0,194.03,193.65,193.68,49217.0,193.5356,193.5655,193.1864,193.2163,49217.0
2025-01-16 14:25:00,193.7,194.18,193.7,194.07,51431.0,193.2363,193.7151,193.2363,193.6054,51431.0
2025-01-16 14:30:00,194.07,194.08,193.89,194.06,45850.0,193.6054,193.6154,193.4258,193.5954,45850.0
2025-01-16 14:35:00,194.07,194.17,194.0,194.14,50756.0,193.6054,193.7052,193.5356,193.6752,50756.0
2025-01-16 14:40:00,194.13,194.22,194.08,194.17,79372.0,193.6652,193.755,193.6154,193.7052,79372.0
2025-01-16 14:45:00,194.18,194.2,194.03,194.04,55911.0,193.7151,193.7351,193.5655,193.5755,55911.0
2025-01-16 14:50:00,194.05,194.09,193.91,194.0,51705.0,193.5854,193.6253,193.4458,193.5356,51705.0
2025-01-16 14:55:00,194.0,194.18,194.0,194.15,51306.0,193.5356,193.7151,193.5356,193.6852,51306.0
2025-01-16 15:00:00,194.14,194.25,194.11,194.23,50154.0,193.6752,193.785,193.6453,193.765,50154.0
2025-01-16 15:05:00,194.22,194.29,194.19,194.26,38538.0,193.755,193.8249,193.7251,193.7949,38538.0
2025-01-16 15:10:00,194.26,194.27,194.01,194.02,47441.0,193.7949,193.8049,193.5455,193.5555,47441.0
2025-01-16 15:15:00,194.01,194.07,193.82,193.85,61969.0,193.5455,193.6054,193.356,193.3859,61969.0
2025-01-16 15:20:00,193.84,193.89,193.66,193.81,63811.0,193.3759,193.4258,193.1964,193.346,63811.0
2025-01-16 15:25:00,193.8,193.96,193.76,193.77,77740.0,193.336,193.4957,193.2961,193.3061,77740.0
2025-01-16 15:30:00,193.75,193.89,193.66,193.69,69510.0,193.2862,193.4258,193.1964,193.2263,69510.0
2025-01-16 15:35:00,193.68,193.74,193.55,193.55,76578.0,193.2163,193.2762,193.0866,193.0866,76578.0
2025-01-16 15:40:00,193.57,193.73,193.54,193.69,69927.0,193.1066,193.2662,193.0767,193.2263,69927.0
2025-01-16 15:45:00,193.69,193.72,193.46,193.5,87680.0,193.2263,193.2562,192.9969,193.0368,87680.0
2025-01-16 15:50:00,193.5,193.57,193.13,193.25,226653.0,193.0368,193.1066,192.6676,192.7874,226653.0
2025-01-16 15:55:00,193.26,193.26,192.81,192.88,606400.0,192.7973,192.7973,192.3484,192.4182,606400.0
2025-01-17 09:30:00,196.47,196.83,195.36,195.55,4286765.0,195.9996,196.3588,194.8923,195.0818,4286765.0
2025-01-17 09:35:00,195.58,195.8,194.56,194.61,320085.0,195.1118,195.3312,194.0942,194.1441,320085.0
2025-01-17 09:40:00,194.6,194.96,194.17,194.45,320515.0,194.1341,194.4933,193.7052,193.9845,320515.0
2025-01-17 09:45:00,194.43,194.72,194.2,194.5,329170.0,193.9645,194.2538,193.7351,194.0344,329170.0
2025-01-17 09:50:00,194.5,194.77,194.11,194.2,192669.0,194.0344,194.3037,193.6453,193.7351,192669.0
2025-01-17 09:55:00,194.21,194.8,193.82,194.0,292876.0,193.7451,194.3336,193.356,193.5356,292876.0
2025-01-17 10:00:00,194.0,194.6,193.88,194.56,258311.0,193.5356,194.1341,193.4158,194.0942,258311.0
2025-01-17 10:05:00,194.56,194.76,194.32,194.41,197224.0,194.0942,194.2937,193.8548,193.9446,197224.0
2025-01-17 10:10:00,194.43,194.9,194.29,194.84,195620.0,193.9645,194.4334,193.8249,194.3735,195620.0
2025-01-17 10:15:00,194.83,194.9,194.62,194.76,130128.0,194.3636,194.4334,194.1541,194.2937,130128.0
2025-01-17 10:20:00,194.78,194.86,193.75,194.28,234656.0,194.3137,194.3935,193.2862,193.8149,234656.0
2025-01-17 10:25:00,194.28,194.7,193.96,194.66,153178.0,193.8149,194.2339,193.4957,194.194,153178.0
2025-01-17 10:30:00,194.64,194.83,194.33,194.7,133417.0,194.174,194.3636,193.8648,194.2339,133417.0
2025-01-17 10:35:00,194.7,194.9,194.47,194.84,102674.0,194.2339,194.4334,194.0044,194.3735,102674.0
2025-01-17 10:40:00,194.82,195.02,194.67,194.89,114853.0,194.3536,194.5531,194.204,194.4234,114853.0
2025-01-17 10:45:00,194.89,195.02,194.71,195.02,131173.0,194.4234,194.5531,194.2439,194.5531,131173.0
2025-01-17 10:50:00,195.02,195.25,194.98,195.19,132684.0,194.5531,194.7826,194.5132,194.7227,132684.0
2025-01-17 10:55:00,195.17,195.58,195.13,195.56,164585.0,194.7028,195.1118,194.6629,195.0918,164585.0
2025-01-17 11:00:00,195.56,195.73,195.33,195.63,158139.0,195.0918,195.2614,194.8624,195.1617,158139.0
2025-01-17 11:05:00,195.63,196.06,195.57,195.81,163155.0,195.1617,195.5906,195.1018,195.3412,163155.0
2025-01-17 11:10:00,195.8,196.19,195.77,196.03,134759.0,195.3312,195.7203,195.3013,195.5607,134759.0
2025-01-17 11:15:00,196.01,196.05,195.85,195.95,80697.0,195.5407,195.5807,195.3811,195.4809,80697.0
2025-01-17 11:20:00,195.96,196.08,195.9,196.06,94046.0,195.4909,195.6106,195.431,195.5906,94046.0
2025-01-17 11:25:00,196.07,196.19,196.07,196.15,137436.0,195.6006,195.7203,195.6006,195.6804,137436.0
2025-01-17 11:30:00,196.16,196.2,195.7,195.82,169116.0,195.6904,195.7303,195.2315,195.3512,169116.0
2025-01-17 11:35:00,195.79,196.06,195.72,195.94,91582.0,195.3213,195.5906,195.2514,195.4709,91582.0
2025-01-17 11:40:00,195.94,195.98,195.58,195.61,76034.0,195.4709,195.5108,195.1118,195.1417,76034.0
2025-01-17 11:45:00,195.61,195.7,195.46,195.53,108865.0,195.1417,195.2315,194.9921,195.0619,108865.0
2025-01-17 11:50:00,195.52,195.67,195.5,195.59,77624.0,195.0519,195.2016,195.032,195.1218,77624.0
2025-01-17 11:55:00,195.56,195.66,195.45,195.64,64505.0,195.0918,195.1916,194.9821,195.1716,64505.0
2025-01-17 12:00:00,195.6,195.81,195.53,195.81,95552.0,195.1317,195.3412,195.0619,195.3412,95552.0
2025-01-17 12:05:00,195.81,195.98,195.77,195.93,64086.0,195.3412,195.5108,195.3013,195.4609,64086.0
2025-01-17 12:10:00,195.91,195.99,195.74,195.9,65259.0,195.441,195.5208,195.2714,195.431,65259.0
2025-01-17 12:15:00,195.89,195.97,195.8,195.91,44953.0,195.421,195.5008,195.3312,195.441,44953.0
2025-01-17 12:20:00,195.92,196.08,195.92,196.01,110683.0,195.451,195.6106,195.451,195.5407,110683.0
2025-01-17 12:25:00,196.01,196.05,195.9,196.04,78329.0,195.5407,195.5807,195.431,195.5707,78329.0
2025-01-17 12:30:00,196.05,196.07,195.94,195.97,60728.0,195.5807,195.6006,195.4709,195.5008,60728.0
2025-01-17 12:35:00,195.97,196.04,195.9,195.99,60979.0,195.5008,195.5707,195.431,195.5208,60979.0
2025-01-17 12:40:00,195.99,196.03,195.87,195.99,100117.0,195.5208,195.5607,195.4011,195.5208,100117.0
2025-01-17 12:45:00,195.99,196.13,195.92,196.1,58994.0,195.5208,195.6605,195.451,195.6305,58994.0
2025-01-17 12:50:00,196.11,196.27,196.07,196.25,103548.0,195.6405,195.8001,195.6006,195.7802,103548.0
2025-01-17 12:55:00,196.26,196.53,196.15,196.48,183934.0,195.7901,196.0595,195.6804,196.0096,183934.0
2025-01-17 13:00:00,196.48,196.65,196.37,196.61,134018.0,196.0096,196.1792,195.8999,196.1393,134018.0
2025-01-17 13:05:00,196.59,196.72,196.48,196.63,97418.0,196.1194,196.249,196.0096,196.1593,97418.0
2025-01-17 13:10:00,196.63,196.84,196.62,196.81,100269.0,196.1593,196.3688,196.1493,196.3388,100269.0
2025-01-17 13:15:00,196.82,197.23,196.81,197.07,422010.0,196.3488,196.7578,196.3388,196.5982,422010.0
2025-01-17 13:20:00,197.07,197.17,196.81,196.84,77929.0,196.5982,196.698,196.3388,196.3688,77929.0
2025-01-17 13:25:00,196.83,196.95,196.65,196.71,94658.0,196.3588,196.4785,196.1792,196.2391,94658.0
2025-01-17 13:30:00,196.7,196.83,196.62,196.71,56807.0,196.2291,196.3588,196.1493,196.2391,56807.0
2025-01-17 13:35:00,196.72,196.79,196.62,196.72,72320.0,196.249,196.3189,196.1493,196.249,72320.0
2025-01-17 13:40:00,196.72,196.72,196.43,196.55,109132.0,196.249,196.249,195.9597,196.0795,109132.0
2025-01-17 13:45:00,196.56,196.63,196.46,196.47,91993.0,196.0894,196.1593,195.9897,195.9996,91993.0
2025-01-17 13:50:00,196.47,196.49,196.25,196.27,57736.0,195.9996,196.0196,195.7802,195.8001,57736.0
2025-01-17 13:55:00,196.26,196.26,195.98,196.14,120164.0,195.7901,195.7901,195.5108,195.6704,120164.0
2025-01-17 14:00:00,196.14,196.24,195.91,195.96,83448.0,195.6704,195.7702,195.441,195.4909,83448.0
2025-01-17 14:05:00,195.96,196.02,195.86,195.98,80907.0,195.4909,195.5507,195.3911,195.5108,80907.0
2025-01-17 14:10:00,195.98,196.06,195.92,196.0,107179.0,195.5108,195.5906,195.451,195.5308,107179.0
2025-01-17 14:15:00,196.0,196.03,195.88,195.92,65174.0,195.5308,195.5607,195.4111,195.451,65174.0
2025-01-17 14:20:00,195.94,196.17,195.94,196.01,97389.0,195.4709,195.7004,195.4709,195.5407,97389.0
2025-01-17 14:25:00,196.0,196.02,195.92,195.97,62050.0,195.5308,195.5507,195.451,195.5008,62050.0
2025-01-17 14:30:00,195.98,196.0,195.93,195.98,58951.0,195.5108,195.5308,195.4609,195.5108,58951.0
2025-01-17 14:35:00,195.98,196.0,195.89,195.94,55853.0,195.5108,195.5308,195.421,195.4709,55853.0
2025-01-17 14:40:00,195.93,195.98,195.75,195.81,66746.0,195.4609,195.5108,195.2814,195.3412,66746.0
2025-01-17 14:45:00,195.82,195.93,195.82,195.92,55760.0,195.3512,195.4609,195.3512,195.451,55760.0
2025-01-17 14:50:00,195.91,195.95,195.77,195.83,64163.0,195.441,195.4809,195.3013,195.3612,64163.0
2025-01-17 14:55:00,195.83,195.92,195.8,195.86,43327.0,195.3612,195.451,195.3312,195.3911,43327.0
2025-01-17 15:00:00,195.85,195.96,195.61,195.91,115619.0,195.3811,195.4909,195.1417,195.441,115619.0
2025-01-17 15:05:00,195.9,195.99,195.77,195.97,84156.0,195.431,195.5208,195.3013,195.5008,84156.0
2025-01-17 15:10:00,195.98,196.0,195.89,195.9,143523.0,195.5108,195.5308,195.421,195.431,143523.0
2025-01-17 15:15:00,195.91,196.0,195.88,195.98,76874.0,195.441,195.5308,195.4111,195.5108,76874.0
2025-01-17 15:20:00,195.98,196.04,195.92,195.99,143076.0,195.5108,195.5707,195.451,195.5208,143076.0
2025-01-17 15:25:00,195.99,196.06,195.87,195.96,103337.0,195.5208,195.5906,195.4011,195.4909,103337.0
2025-01-17 15:30:00,195.95,196.02,195.82,196.01,110204.0,195.4809,195.5507,195.3512,195.5407,110204.0
2025-01-17 15:35:00,196.01,196.13,195.97,196.1,240358.0,195.5407,195.6605,195.5008,195.6305,240358.0
2025-01-17 15:40:00,196.1,196.34,196.09,196.3,209336.0,195.6305,195.87,195.6206,195.8301,209336.0
2025-01-17 15:45:00,196.3,196.49,196.23,196.3,258878.0,195.8301,196.0196,195.7602,195.8301,258878.0
2025-01-17 15:50:00,196.29,196.42,196.17,196.27,404680.0,195.8201,195.9498,195.7004,195.8001,404680.0
2025-01-17 15:55:00,196.27,196.29,195.86,195.99,860145.0,195.8001,195.8201,195.3911,195.5208,860145.0
2025-01-21 09:30:00,198.91,202.29,198.86,201.93,2199358.0,198.4338,201.8057,198.3839,201.4466,2199358.0
2025-01-21 09:35:00,201.93,202.01,199.2,199.49,639753.0,201.4466,201.5264,198.7231,199.0124,639753.0
2025-01-21 09:40:00,199.48,199.51,198.07,198.42,658485.0,199.0024,199.0324,197.5958,197.945,658485.0
2025-01-21 09:45:00,198.43,199.15,198.33,198.81,453576.0,197.955,198.6732,197.8552,198.334,453576.0
2025-01-21 09:50:00,198.84,199.77,198.48,198.68,421450.0,198.364,199.2917,198.0048,198.2044,421450.0
2025-01-21 09:55:00,198.64,199.45,198.64,199.33,380429.0,198.1645,198.9725,198.1645,198.8528,380429.0
2025-01-21 10:00:00,199.34,199.7,199.08,199.52,400184.0,198.8628,199.2219,198.6034,199.0423,400184.0
2025-01-21 10:05:00,199.5,199.84,199.27,199.82,292640.0,199.0224,199.3616,198.7929,199.3416,292640.0
2025-01-21 10:10:00,199.81,199.96,198.35,198.35,350260.0,199.3316,199.4813,197.8751,197.8751,350260.0
2025-01-21 10:15:00,198.39,199.46,198.1,199.38,300787.0,197.915,198.9825,197.6257,198.9027,300787.0
2025-01-21 10:20:00,199.37,199.94,199.25,199.78,224392.0,198.8927,199.4613,198.773,199.3017,224392.0
2025-01-21 10:25:00,199.79,200.16,199.55,200.13,276639.0,199.3117,199.6808,199.0723,199.6509,276639.0
2025-01-21 10:30:00,200.11,200.23,199.72,199.81,219709.0,199.6309,199.7506,199.2419,199.3316,219709.0
2025-01-21 10:35:00,199.82,200.01,199.61,199.71,142216.0,199.3416,199.5312,199.1321,199.2319,142216.0
2025-01-21 10:40:00,199.73,200.03,199.68,199.82,167387.0,199.2518,199.5511,199.202,199.3416,167387.0
2025-01-21 10:45:00,199.81,199.9,199.15,199.24,175198.0,199.3316,199.4214,198.6732,198.763,175198.0
2025-01-21 10:50:00,199.24,199.3,198.84,199.09,158880.0,198.763,198.8229,198.364,198.6134,158880.0
2025-01-21 10:55:00,199.06,199.16,198.79,199.04,183678.0,198.5834,198.6832,198.3141,198.5635,183678.0
2025-01-21 11:00:00,199.03,199.03,198.52,198.8,140847.0,198.5535,198.5535,198.0447,198.3241,140847.0
2025-01-21 11:05:00,198.8,199.29,198.79,199.23,92925.0,198.3241,198.8129,198.3141,198.753,92925.0
2025-01-21 11:10:00,199.21,199.35,198.9,198.97,101950.0,198.7331,198.8728,198.4238,198.4937,101950.0
2025-01-21 11:15:00,198.95,199.1,198.8,198.82,179148.0,198.4737,198.6233,198.3241,198.344,179148.0
2025-01-21 11:20:00,198.84,198.94,198.48,198.65,154857.0,198.364,198.4637,198.0048,198.1744,154857.0
2025-01-21 11:25:00,198.64,198.64,198.24,198.33,146593.0,198.1645,198.1645,197.7654,197.8552,146593.0
2025-01-21 11:30:00,198.32,198.41,198.15,198.21,138183.0,197.8452,197.935,197.6756,197.7355,138183.0
2025-01-21 11:35:00,198.21,198.35,197.87,198.01,193609.0,197.7355,197.8751,197.3963,197.536,193609.0
2025-01-21 11:40:00,198.03,198.43,197.96,198.11,115004.0,197.5559,197.955,197.4861,197.6357,115004.0
2025-01-21 11:45:00,198.12,198.5,198.04,198.47,99013.0,197.6457,198.0248,197.5659,197.9949,99013.0
2025-01-21 11:50:00,198.46,198.87,198.43,198.85,118852.0,197.9849,198.3939,197.955,198.3739,118852.0
2025-01-21 11:55:00,198.86,199.2,198.83,199.15,147918.0,198.3839,198.7231,198.354,198.6732,147918.0
2025-01-21 12:00:00,199.13,199.13,198.79,198.88,97772.0,198.6533,198.6533,198.3141,198.4039,97772.0
2025-01-21 12:05:00,198.88,198.99,198.81,198.89,75373.0,198.4039,198.5136,198.334,198.4139,75373.0
2025-01-21 12:10:00,198.9,199.17,198.9,199.08,116565.0,198.4238,198.6932,198.4238,198.6034,116565.0
2025-01-21 12:15:00,199.09,199.18,198.95,199.03,91524.0,198.6134,198.7032,198.4737,198.5535,91524.0
2025-01-21 12:20:00,199.04,199.35,198.98,199.29,109395.0,198.5635,198.8728,198.5036,198.8129,109395.0
2025-01-21 12:25:00,199.3,199.7,199.29,199.6,144547.0,198.8229,199.2219,198.8129,199.1222,144547.0
2025-01-21 12:30:00,199.6,200.0,199.59,199.97,160089.0,199.1222,199.5212,199.1122,199.4913,160089.0
2025-01-21 12:35:00,199.96,199.96,199.67,199.72,98052.0,199.4813,199.4813,199.192,199.2419,98052.0
2025-01-21 12:40:00,199.72,199.85,199.69,199.84,74488.0,199.2419,199.3716,199.2119,199.3616,74488.0
2025-01-21 12:45:00,199.84,199.94,199.7,199.76,100452.0,199.3616,199.4613,199.2219,199.2818,100452.0
2025-01-21 12:50:00,199.75,200.0,199.69,199.73,145722.0,199.2718,199.5212,199.2119,199.2518,145722.0
2025-01-21 12:55:00,199.73,199.88,199.64,199.75,86169.0,199.2518,199.4015,199.1621,199.2718,86169.0
2025-01-21 13:00:00,199.75,199.92,199.69,199.85,104006.0,199.2718,199.4414,199.2119,199.3716,104006.0
2025-01-21 13:05:00,199.85,199.92,199.72,199.76,66754.0,199.3716,199.4414,199.2419,199.2818,66754.0
2025-01-21 13:10:00,199.75,199.85,199.6,199.75,80692.0,199.2718,199.3716,199.1222,199.2718,80692.0
2025-01-21 13:15:00,199.77,199.91,199.53,199.55,120917.0,199.2917,199.4314,199.0523,199.0723,120917.0
2025-01-21 13:20:00,199.56,199.67,199.44,199.54,77571.0,199.0822,199.192,198.9625,199.0623,77571.0
2025-01-21 13:25:00,199.58,199.68,199.46,199.59,51098.0,199.1022,199.202,198.9825,199.1122,51098.0
2025-01-21 13:30:00,199.59,199.65,199.44,199.48,75360.0,199.1122,199.172,198.9625,199.0024,75360.0
2025-01-21 13:35:00,199.52,199.66,199.41,199.51,99034.0,199.0423,199.182,198.9326,199.0324,99034.0
2025-01-21 13:40:00,199.52,199.65,199.44,199.61,59315.0,199.0423,199.172,198.9625,199.1321,59315.0
2025-01-21 13:45:00,199.61,199.62,199.35,199.51,79628.0,199.1321,199.1421,198.8728,199.0324,79628.0
2025-01-21 13:50:00,199.5,199.69,199.49,199.68,67550.0,199.0224,199.2119,199.0124,199.202,67550.0
2025-01-21 13:55:00,199.66,199.76,199.62,199.65,47886.0,199.182,199.2818,199.1421,199.172,47886.0
2025-01-21 14:00:00,199.63,199.69,199.53,199.61,48496.0,199.1521,199.2119,199.0523,199.1321,48496.0
2025-01-21 14:05:00,199.62,199.79,199.52,199.59,131226.0,199.1421,199.3117,199.0423,199.1122,131226.0
2025-01-21 14:10:00,199.6,199.72,199.51,199.53,78434.0,199.1222,199.2419,199.0324,199.0523,78434.0
2025-01-21 14:15:00,199.53,199.56,199.27,199.34,226285.0,199.0523,199.0822,198.7929,198.8628,226285.0
2025-01-21 14:20:00,199.34,199.4,199.07,199.08,124491.0,198.8628,198.9226,198.5934,198.6034,124491.0
2025-01-21 14:25:00,199.08,199.17,198.98,199.02,208856.0,198.6034,198.6932,198.5036,198.5435,208856.0
2025-01-21 14:30:00,199.02,199.1,198.85,199.1,112532.0,198.5435,198.6233,198.3739,198.6233,112532.0
2025-01-21 14:35:00,199.09,199.14,198.9,199.0,98110.0,198.6134,198.6633,198.4238,198.5236,98110.0
2025-01-21 14:40:00,199.01,199.15,198.86,198.99,91553.0,198.5336,198.6732,198.3839,198.5136,91553.0
2025-01-21 14:45:00,199.01,199.04,198.93,199.0,50438.0,198.5336,198.5635,198.4538,198.5236,50438.0
2025-01-21 14:50:00,199.0,199.13,198.98,199.09,55260.0,198.5236,198.6533,198.5036,198.6134,55260.0
2025-01-21 14:55:00,199.09,199.26,199.09,199.2,80264.0,198.6134,198.783,198.6134,198.7231,80264.0
2025-01-21 15:00:00,199.19,199.28,199.12,199.15,84552.0,198.7131,198.8029,198.6433,198.6732,84552.0
2025-01-21 15:05:00,199.15,199.27,199.05,199.18,69963.0,198.6732,198.7929,198.5735,198.7032,69963.0
2025-01-21 15:10:00,199.18,199.19,198.97,198.99,82584.0,198.7032,198.7131,198.4937,198.5136,82584.0
2025-01-21 15:15:00,198.97,199.0,198.73,198.76,151608.0,198.4937,198.5236,198.2542,198.2842,151608.0
2025-01-21 15:20:00,198.77,198.92,198.73,198.84,124558.0,198.2941,198.4438,198.2542,198.364,124558.0
2025-01-21 15:25:00,198.84,199.11,198.84,199.06,120872.0,198.364,198.6333,198.364,198.5834,120872.0
2025-01-21 15:30:00,199.06,199.1,198.81,198.96,203423.0,198.5834,198.6233,198.334,198.4837,203423.0
2025-01-21 15:35:00,198.96,198.99,198.73,198.77,220034.0,198.4837,198.5136,198.2542,198.2941,220034.0
2025-01-21 15:40:00,198.78,198.83,198.52,198.61,118539.0,198.3041,198.354,198.0447,198.1345,118539.0
2025-01-21 15:45:00,198.62,198.88,198.56,198.67,145113.0,198.1445,198.4039,198.0846,198.1944,145113.0
2025-01-21 15:50:00,198.66,198.86,198.06,198.36,350333.0,198.1844,198.3839,197.5858,197.8851,350333.0
2025-01-21 15:55:00,198.36,198.37,197.9,198.05,754652.0,197.8851,197.8951,197.4262,197.5759,754652.0
2025-01-22 09:30:00,199.06,200.24,198.66,199.4,992597.0,198.5834,199.7606,198.1844,198.9226,992597.0
2025-01-22 09:35:00,199.41,200.45,198.98,200.25,553938.0,198.9326,199.9701,198.5036,199.7706,553938.0
2025-01-22 09:40:00,200.23,200.44,199.09,200.0,372209.0,199.7506,199.9601,198.6134,199.5212,372209.0
2025-01-22 09:45:00,199.98,200.48,199.59,199.87,260324.0,199.5012,200.0,199.1122,199.3915,260324.0
2025-01-22 09:50:00,199.89,200.25,199.85,200.14,151119.0,199.4115,199.7706,199.3716,199.6609,151119.0
2025-01-22 09:55:00,200.17,200.25,199.73,200.02,208143.0,199.6908,199.7706,199.2518,199.5411,208143.0
2025-01-22 10:00:00,200.0,200.16,198.98,199.02,340661.0,199.5212,199.6808,198.5036,198.5435,340661.0
2025-01-22 10:05:00,199.03,199.39,198.98,199.13,252248.0,198.5535,198.9127,198.5036,198.6533,252248.0
2025-01-22 10:10:00,199.17,199.72,199.08,199.7,224927.0,198.6932,199.2419,198.6034,199.2219,224927.0
2025-01-22 10:15:00,199.69,200.03,199.66,199.68,223628.0,199.2119,199.5511,199.182,199.202,223628.0
2025-01-22 10:20:00,199.68,199.75,199.22,199.28,151872.0,199.202,199.2718,198.7431,198.8029,151872.0
2025-01-22 10:25:00,199.3,199.59,199.23,199.43,116486.0,198.8229,199.1122,198.753,198.9526,116486.0
2025-01-22 10:30:00,199.42,199.66,199.26,199.45,152620.0,198.9426,199.182,198.783,198.9725,152620.0
2025-01-22 10:35:00,199.43,199.7,199.24,199.66,104932.0,198.9526,199.2219,198.763,199.182,104932.0
2025-01-22 10:40:00,199.66,199.66,199.32,199.54,66836.0,199.182,199.182,198.8428,199.0623,66836.0
2025-01-22 10:45:00,199.54,199.6,199.32,199.53,69145.0,199.0623,199.1222,198.8428,199.0523,69145.0
2025-01-22 10:50:00,199.52,199.57,199.08,199.11,120276.0,199.0423,199.0922,198.6034,198.6333,120276.0
2025-01-22 10:55:00,199.1,199.36,199.03,199.04,99326.0,198.6233,198.8827,198.5535,198.5635,99326.0
2025-01-22 11:00:00,199.06,199.59,198.97,199.49,159833.0,198.5834,199.1122,198.4937,199.0124,159833.0
2025-01-22 11:05:00,199.49,199.68,199.43,199.59,96775.0,199.0124,199.202,198.9526,199.1122,96775.0
2025-01-22 11:10:00,199.58,199.58,199.36,199.37,72333.0,199.1022,199.1022,198.8827,198.8927,72333.0
2025-01-22 11:15:00,199.36,199.69,199.32,199.66,106311.0,198.8827,199.2119,198.8428,199.182,106311.0
2025-01-22 11:20:00,199.66,199.87,199.58,199.83,122913.0,199.182,199.3915,199.1022,199.3516,122913.0
2025-01-22 11:25:00,199.83,199.99,199.72,199.88,124798.0,199.3516,199.5112,199.2419,199.4015,124798.0
2025-01-22 11:30:00,199.9,200.0,199.8,199.91,152551.0,199.4214,199.5212,199.3217,199.4314,152551.0
2025-01-22 11:35:00,199.91,200.11,199.91,200.1,110241.0,199.4314,199.6309,199.4314,199.621,110241.0
2025-01-22 11:40:00,200.1,200.3,200.08,200.27,129707.0,199.621,199.8205,199.601,199.7905,129707.0
2025-01-22 11:45:00,200.29,200.31,200.01,200.03,92172.0,199.8105,199.8305,199.5312,199.5511,92172.0
2025-01-22 11:50:00,200.04,200.1,199.91,199.93,82939.0,199.5611,199.621,199.4314,199.4514,82939.0
2025-01-22 11:55:00,199.93,200.03,199.74,199.79,95933.0,199.4514,199.5511,199.2618,199.3117,95933.0
2025-01-22 12:00:00,199.79,199.95,199.71,199.91,85203.0,199.3117,199.4713,199.2319,199.4314,85203.0
2025-01-22 12:05:00,199.92,199.97,199.75,199.93,94552.0,199.4414,199.4913,199.2718,199.4514,94552.0
2025-01-22 12:10:00,199.92,200.12,199.75,199.76,89765.0,199.4414,199.6409,199.2718,199.2818,89765.0
2025-01-22 12:15:00,199.77,199.99,199.67,199.96,112666.0,199.2917,199.5112,199.192,199.4813,112666.0
2025-01-22 12:20:00,199.95,200.1,199.86,200.02,72192.0,199.4713,199.621,199.3815,199.5411,72192.0
2025-01-22 12:25:00,200.03,200.32,199.99,200.28,193081.0,199.5511,199.8404,199.5112,199.8005,193081.0
2025-01-22 12:30:00,200.27,200.28,200.04,200.15,138156.0,199.7905,199.8005,199.5611,199.6708,138156.0
2025-01-22 12:35:00,200.14,200.15,199.71,199.75,91488.0,199.6609,199.6708,199.2319,199.2718,91488.0
2025-01-22 12:40:00,199.75,199.79,199.47,199.5,110192.0,199.2718,199.3117,198.9925,199.0224,110192.0
2025-01-22 12:45:00,199.49,199.8,199.46,199.67,83332.0,199.0124,199.3217,198.9825,199.192,83332.0
2025-01-22 12:50:00,199.69,199.86,199.64,199.79,216349.0,199.2119,199.3815,199.1621,199.3117,216349.0
2025-01-22 12:55:00,199.8,199.8,199.54,199.58,65430.0,199.3217,199.3217,199.0623,199.1022,65430.0
2025-01-22 13:00:00,199.58,199.7,199.54,199.7,102921.0,199.1022,199.2219,199.0623,199.2219,102921.0
2025-01-22 13:05:00,199.7,199.72,199.38,199.43,128844.0,199.2219,199.2419,198.9027,198.9526,128844.0
2025-01-22 13:10:00,199.43,199.49,199.07,199.17,96105.0,198.9526,199.0124,198.5934,198.6932,96105.0
2025-01-22 13:15:00,199.18,199.24,198.87,198.91,100473.0,198.7032,198.763,198.3939,198.4338,100473.0
2025-01-22 13:20:00,198.9,198.92,198.41,198.8,155367.0,198.4238,198.4438,197.935,198.3241,155367.0
2025-01-22 13:25:00,198.79,198.85,198.52,198.65,91563.0,198.3141,198.3739,198.0447,198.1744,91563.0
2025-01-22 13:30:00,198.66,198.78,198.57,198.71,53985.0,198.1844,198.3041,198.0946,198.2343,53985.0
2025-01-22 13:35:00,198.75,198.86,198.68,198.85,68440.0,198.2742,198.3839,198.2044,198.3739,68440.0
2025-01-22 13:40:00,198.86,199.09,198.8,199.0,66450.0,198.3839,198.6134,198.3241,198.5236,66450.0
2025-01-22 13:45:00,199.02,199.1,198.85,198.87,56114.0,198.5435,198.6233,198.3739,198.3939,56114.0
2025-01-22 13:50:00,198.87,198.97,198.57,198.78,87245.0,198.3939,198.4937,198.0946,198.3041,87245.0
2025-01-22 13:55:00,198.77,198.79,198.5,198.51,75894.0,198.2941,198.3141,198.0248,198.0348,75894.0
2025-01-22 14:00:00,198.51,198.51,198.31,198.34,92378.0,198.0348,198.0348,197.8352,197.8652,92378.0
2025-01-22 14:05:00,198.34,198.55,198.28,198.37,93326.0,197.8652,198.0747,197.8053,197.8951,93326.0
2025-01-22 14:10:00,198.37,198.46,198.22,198.26,108811.0,197.8951,197.9849,197.7455,197.7854,108811.0
2025-01-22 14:15:00,198.27,198.36,198.11,198.11,85173.0,197.7953,197.8851,197.6357,197.6357,85173.0
2025-01-22 14:20:00,198.12,198.17,197.85,197.88,262634.0,197.6457,197.6956,197.3763,197.4063,262634.0
2025-01-22 14:25:00,197.89,197.96,197.77,197.84,152649.0,197.4162,197.4861,197.2965,197.3664,152649.0
2025-01-22 14:30:00,197.84,197.91,197.62,197.89,141579.0,197.3664,197.4362,197.1469,197.4162,141579.0
2025-01-22 14:35:00,197.89,197.89,197.73,197.76,112688.0,197.4162,197.4162,197.2566,197.2866,112688.0
2025-01-22 14:40:00,197.77,197.85,197.66,197.71,128981.0,197.2965,197.3763,197.1868,197.2367,128981.0
2025-01-22 14:45:00,197.73,197.86,197.69,197.84,112262.0,197.2566,197.3863,197.2167,197.3664,112262.0
2025-01-22 14:50:00,197.84,198.02,197.83,197.91,82696.0,197.3664,197.5459,197.3564,197.4362,82696.0
2025-01-22 14:55:00,197.91,197.96,197.66,197.67,90900.0,197.4362,197.4861,197.1868,197.1968,90900.0
2025-01-22 15:00:00,197.67,197.67,197.53,197.63,187478.0,197.1968,197.1968,197.0571,197.1569,187478.0
2025-01-22 15:05:00,197.63,198.08,197.61,198.03,176464.0,197.1569,197.6058,197.1369,197.5559,176464.0
2025-01-22 15:10:00,198.03,198.04,197.71,197.81,140540.0,197.5559,197.5659,197.2367,197.3364,140540.0
2025-01-22 15:15:00,197.8,198.14,197.71,198.01,144102.0,197.3265,197.6656,197.2367,197.536,144102.0
2025-01-22 15:20:00,198.0,198.04,197.88,197.9,118622.0,197.526,197.5659,197.4063,197.4262,118622.0
2025-01-22 15:25:00,197.89,198.05,197.86,198.0,108756.0,197.4162,197.5759,197.3863,197.526,108756.0
2025-01-22 15:30:00,198.0,198.04,197.87,197.92,133337.0,197.526,197.5659,197.3963,197.4462,133337.0
2025-01-22 15:35:00,197.91,198.01,197.83,197.9,153600.0,197.4362,197.536,197.3564,197.4262,153600.0
2025-01-22 15:40:00,197.9,198.04,197.86,198.02,164188.0,197.4262,197.5659,197.3863,197.5459,164188.0
2025-01-22 15:45:00,198.03,198.3,197.97,198.05,165938.0,197.5559,197.8253,197.4961,197.5759,165938.0
2025-01-22 15:50:00,198.06,198.59,197.82,198.3,388143.0,197.5858,198.1146,197.3464,197.8253,388143.0
2025-01-22 15:55:00,198.32,198.59,198.24,198.33,823510.0,197.8452,198.1146,197.7654,197.8552,823510.0
2025-01-23 09:30:00,198.14,199.1,197.27,199.0,618184.0,197.6656,198.6233,196.7977,198.5236,618184.0
2025-01-23 09:35:00,198.98,199.49,198.78,199.49,287239.0,198.5036,199.0124,198.3041,199.0124,287239.0
2025-01-23 09:40:00,199.49,199.54,199.1,199.14,190498.0,199.0124,199.0623,198.6233,198.6633,190498.0
2025-01-23 09:45:00,199.13,199.33,198.34,198.69,234701.0,198.6533,198.8528,197.8652,198.2143,234701.0
2025-01-23 09:50:00,198.69,198.79,198.13,198.22,119713.0,198.2143,198.3141,197.6557,197.7455,119713.0
2025-01-23 09:55:00,198.24,198.66,198.2,198.54,149188.0,197.7654,198.1844,197.7255,198.0647,149188.0
2025-01-23 10:00:00,198.52,198.61,197.78,198.04,213066.0,198.0447,198.1345,197.3065,197.5659,213066.0
2025-01-23 10:05:00,198.05,198.31,197.92,198.21,125214.0,197.5759,197.8352,197.4462,197.7355,125214.0
2025-01-23 10:10:00,198.23,198.4,198.13,198.21,95056.0,197.7554,197.925,197.6557,197.7355,95056.0
2025-01-23 10:15:00,198.22,198.34,198.12,198.24,94699.0,197.7455,197.8652,197.6457,197.7654,94699.0
2025-01-23 10:20:00,198.26,198.85,198.21,198.74,144701.0,197.7854,198.3739,197.7355,198.2642,144701.0
2025-01-23 10:25:00,198.73,198.87,198.46,198.87,132325.0,198.2542,198.3939,197.9849,198.3939,132325.0
2025-01-23 10:30:00,198.86,199.36,198.77,199.31,171293.0,198.3839,198.8827,198.2941,198.8328,171293.0
2025-01-23 10:35:00,199.31,199.65,199.27,199.47,205823.0,198.8328,199.172,198.7929,198.9925,205823.0
2025-01-23 10:40:00,199.47,199.51,199.29,199.45,110063.0,198.9925,199.0324,198.8129,198.9725,110063.0
2025-01-23 10:45:00,199.44,199.79,199.42,199.7,170498.0,198.9625,199.3117,198.9426,199.2219,170498.0
2025-01-23 10:50:00,199.69,199.69,199.42,199.51,94221.0,199.2119,199.2119,198.9426,199.0324,94221.0
2025-01-23 10:55:00,199.51,199.74,199.49,199.72,112264.0,199.0324,199.2618,199.0124,199.2419,112264.0
2025-01-23 11:00:00,199.72,200.3,199.69,200.09,375757.0,199.2419,199.8205,199.2119,199.611,375757.0
2025-01-23 11:05:00,200.09,200.25,199.52,199.59,175367.0,199.611,199.7706,199.0423,199.1122,175367.0
2025-01-23 11:10:00,199.61,199.83,199.27,199.56,152830.0,199.1321,199.3516,198.7929,199.0822,152830.0
2025-01-23 11:15:00,199.61,199.9,199.51,199.81,73021.0,199.1321,199.4214,199.0324,199.3316,73021.0
2025-01-23 11:20:00,199.79,199.95,199.59,199.83,80461.0,199.3117,199.4713,199.1122,199.3516,80461.0
2025-01-23 11:25:00,199.83,200.28,199.65,200.28,118608.0,199.3516,199.8005,199.172,199.8005,118608.0
2025-01-23 11:30:00,200.26,200.27,200.0,200.07,92686.0,199.7806,199.7905,199.5212,199.591,92686.0
2025-01-23 11:35:00,200.08,200.1,199.87,199.98,73508.0,199.601,199.621,199.3915,199.5012,73508.0
2025-01-23 11:40:00,199.98,200.06,199.87,200.04,59212.0,199.5012,199.5811,199.3915,199.5611,59212.0
2025-01-23 11:45:00,200.02,200.18,199.88,200.01,85120.0,199.5411,199.7008,199.4015,199.5312,85120.0
2025-01-23 11:50:00,200.0,200.02,199.72,199.92,61831.0,199.5212,199.5411,199.2419,199.4414,61831.0
2025-01-23 11:55:00,199.89,199.95,199.76,199.76,51960.0,199.4115,199.4713,199.2818,199.2818,51960.0
2025-01-23 12:00:00,199.76,199.76,199.48,199.5,87082.0,199.2818,199.2818,199.0024,199.0224,87082.0
2025-01-23 12:05:00,199.49,199.6,199.43,199.6,66786.0,199.0124,199.1222,198.9526,199.1222,66786.0
2025-01-23 12:10:00,199.57,199.66,199.49,199.56,42311.0,199.0922,199.182,199.0124,199.0822,42311.0
2025-01-23 12:15:00,199.54,199.55,199.37,199.42,57217.0,199.0623,199.0723,198.8927,198.9426,57217.0
2025-01-23 12:20:00,199.42,199.58,199.42,199.45,59088.0,198.9426,199.1022,198.9426,198.9725,59088.0
2025-01-23 12:25:00,199.44,199.45,199.25,199.34,92534.0,198.9625,198.9725,198.773,198.8628,92534.0
2025-01-23 12:30:00,199.34,199.34,199.13,199.24,85032.0,198.8628,198.8628,198.6533,198.763,85032.0
2025-01-23 12:35:00,199.23,199.24,199.07,199.12,51998.0,198.753,198.763,198.5934,198.6433,51998.0
2025-01-23 12:40:00,199.1,199.22,199.03,199.19,31875.0,198.6233,198.7431,198.5535,198.7131,31875.0
2025-01-23 12:45:00,199.17,199.34,199.14,199.32,47914.0,198.6932,198.8628,198.6633,198.8428,47914.0
2025-01-23 12:50:00,199.34,199.47,199.29,199.44,52738.0,198.8628,198.9925,198.8129,198.9625,52738.0
2025-01-23 12:55:00,199.42,199.42,199.25,199.38,52702.0,198.9426,198.9426,198.773,198.9027,52702.0
2025-01-23 13:00:00,199.37,199.44,199.25,199.4,79310.0,198.8927,198.9625,198.773,198.9226,79310.0
2025-01-23 13:05:00,199.41,199.41,199.19,199.34,53740.0,198.9326,198.9326,198.7131,198.8628,53740.0
2025-01-23 13:10:00,199.34,199.43,199.3,199.35,59910.0,198.8628,198.9526,198.8229,198.8728,59910.0
2025-01-23 13:15:00,199.37,199.57,199.31,199.57,65259.0,198.8927,199.0922,198.8328,199.0922,65259.0
2025-01-23 13:20:00,199.57,199.62,199.43,199.58,89843.0,199.0922,199.1421,198.9526,199.1022,89843.0
2025-01-23 13:25:00,199.58,199.58,199.13,199.13,91775.0,199.1022,199.1022,198.6533,198.6533,91775.0
2025-01-23 13:30:00,199.16,199.27,199.08,199.22,79615.0,198.6832,198.7929,198.6034,198.7431,79615.0
2025-01-23 13:35:00,199.22,199.3,199.08,199.09,112738.0,198.7431,198.8229,198.6034,198.6134,112738.0
2025-01-23 13:40:00,199.09,199.11,198.68,198.7,144171.0,198.6134,198.6333,198.2044,198.2243,144171.0
2025-01-23 13:45:00,198.69,198.71,198.14,198.17,274679.0,198.2143,198.2343,197.6656,197.6956,274679.0
2025-01-23 13:50:00,198.18,198.23,196.58,196.9,630328.0,197.7056,197.7554,196.1094,196.4286,630328.0
2025-01-23 13:55:00,196.83,196.88,195.79,196.67,804535.0,196.3588,196.4087,195.3213,196.1992,804535.0
2025-01-23 14:00:00,196.63,197.23,196.45,196.57,526394.0,196.1593,196.7578,195.9797,196.0994,526394.0
2025-01-23 14:05:00,196.57,196.68,195.56,195.77,527869.0,196.0994,196.2091,195.0918,195.3013,527869.0
2025-01-23 14:10:00,195.74,196.0,195.2,195.24,487806.0,195.2714,195.5308,194.7327,194.7726,487806.0
2025-01-23 14:15:00,195.28,196.25,195.25,196.14,432941.0,194.8125,195.7802,194.7826,195.6704,432941.0
2025-01-23 14:20:00,196.17,196.19,195.53,195.79,357194.0,195.7004,195.7203,195.0619,195.3213,357194.0
2025-01-23 14:25:00,195.79,196.49,195.79,196.25,253868.0,195.3213,196.0196,195.3213,195.7802,253868.0
2025-01-23 14:30:00,196.27,196.75,196.23,196.46,176793.0,195.8001,196.279,195.7602,195.9897,176793.0
2025-01-23 14:35:00,196.51,196.86,196.48,196.59,135110.0,196.0395,196.3887,196.0096,196.1194,135110.0
2025-01-23 14:40:00,196.61,196.72,196.59,196.68,71489.0,196.1393,196.249,196.1194,196.2091,71489.0
2025-01-23 14:45:00,196.66,196.74,196.4,196.45,94413.0,196.1892,196.269,195.9298,195.9797,94413.0
2025-01-23 14:50:00,196.47,196.86,196.46,196.62,98560.0,195.9996,196.3887,195.9897,196.1493,98560.0
2025-01-23 14:55:00,196.62,196.96,196.61,196.9,114611.0,196.1493,196.4885,196.1393,196.4286,114611.0
2025-01-23 15:00:00,196.91,197.02,196.84,196.89,100396.0,196.4386,196.5483,196.3688,196.4186,100396.0
2025-01-23 15:05:00,196.89,197.04,196.84,196.94,77260.0,196.4186,196.5683,196.3688,196.4685,77260.0
2025-01-23 15:10:00,196.95,196.95,196.73,196.87,91978.0,196.4785,196.4785,196.259,196.3987,91978.0
2025-01-23 15:15:00,196.87,197.04,196.83,197.0,127761.0,196.3987,196.5683,196.3588,196.5284,127761.0
2025-01-23 15:20:00,197.01,197.24,196.94,197.15,169675.0,196.5384,196.7678,196.4685,196.678,169675.0
2025-01-23 15:25:00,197.14,197.27,196.92,197.11,154560.0,196.668,196.7977,196.4486,196.6381,154560.0
2025-01-23 15:30:00,197.11,197.31,197.09,197.17,138819.0,196.6381,196.8376,196.6182,196.698,138819.0
2025-01-23 15:35:00,197.15,197.15,196.86,196.9,152518.0,196.678,196.678,196.3887,196.4286,152518.0
2025-01-23 15:40:00,196.89,197.02,196.82,196.83,130442.0,196.4186,196.5483,196.3488,196.3588,130442.0
2025-01-23 15:45:00,196.83,197.46,196.82,197.39,168195.0,196.3588,196.9873,196.3488,196.9174,168195.0
2025-01-23 15:50:00,197.38,197.73,197.08,197.44,378685.0,196.9075,197.2566,196.6082,196.9673,378685.0
2025-01-23 15:55:00,197.43,198.0,197.42,197.96,904748.0,196.9573,197.526,196.9474,197.4861,904748.0
2025-01-24 09:30:00,198.1,199.83,198.0,199.83,813569.0,197.6257,199.3516,197.526,199.3516,813569.0
2025-01-24 09:35:00,199.8,199.8,198.92,199.17,271840.0,199.3217,199.3217,198.4438,198.6932,271840.0
2025-01-24 09:40:00,199.18,199.6,199.16,199.53,187361.0,198.7032,199.1222,198.6832,199.0523,187361.0
2025-01-24 09:45:00,199.55,200.18,199.42,199.97,480192.0,199.0723,199.7008,198.9426,199.4913,480192.0
2025-01-24 09:50:00,199.95,200.26,199.59,200.17,242512.0,199.4713,199.7806,199.1122,199.6908,242512.0
2025-01-24 09:55:00,200.17,200.23,199.5,199.59,204148.0,199.6908,199.7506,199.0224,199.1122,204148.0
2025-01-24 10:00:00,199.63,199.75,199.32,199.75,184277.0,199.1521,199.2718,198.8428,199.2718,184277.0
2025-01-24 10:05:00,199.74,199.75,199.28,199.33,124915.0,199.2618,199.2718,198.8029,198.8528,124915.0
2025-01-24 10:10:00,199.34,199.5,198.65,198.77,196479.0,198.8628,199.0224,198.1744,198.2941,196479.0
2025-01-24 10:15:00,198.75,199.03,198.66,198.71,223187.0,198.2742,198.5535,198.1844,198.2343,223187.0
2025-01-24 10:20:00,198.71,199.03,198.68,198.97,145585.0,198.2343,198.5535,198.2044,198.4937,145585.0
2025-01-24 10:25:00,198.99,199.03,198.79,198.82,119977.0,198.5136,198.5535,198.3141,198.344,119977.0
2025-01-24 10:30:00,198.83,199.15,198.8,199.12,124291.0,198.354,198.6732,198.3241,198.6433,124291.0
2025-01-24 10:35:00,199.11,199.22,198.78,198.86,129494.0,198.6333,198.7431,198.3041,198.3839,129494.0
2025-01-24 10:40:00,198.86,198.9,198.48,198.52,125630.0,198.3839,198.4238,198.0048,198.0447,125630.0
2025-01-24 10:45:00,198.5,198.8,198.43,198.72,103006.0,198.0248,198.3241,197.955,198.2443,103006.0
2025-01-24 10:50:00,198.71,198.95,198.59,198.59,100041.0,198.2343,198.4737,198.1146,198.1146,100041.0
2025-01-24 10:55:00,198.59,198.83,198.58,198.6,68296.0,198.1146,198.354,198.1046,198.1245,68296.0
2025-01-24 11:00:00,198.59,198.64,198.31,198.39,91078.0,198.1146,198.1645,197.8352,197.915,91078.0
2025-01-24 11:05:00,198.38,198.65,198.37,198.52,92555.0,197.9051,198.1744,197.8951,198.0447,92555.0
2025-01-24 11:10:00,198.52,198.74,198.51,198.53,67038.0,198.0447,198.2642,198.0348,198.0547,67038.0
2025-01-24 11:15:00,198.52,198.84,198.49,198.84,85593.0,198.0447,198.364,198.0148,198.364,85593.0
2025-01-24 11:20:00,198.84,199.22,198.81,199.19,141020.0,198.364,198.7431,198.334,198.7131,141020.0
2025-01-24 11:25:00,199.18,199.5,199.17,199.4,153229.0,198.7032,199.0224,198.6932,198.9226,153229.0
2025-01-24 11:30:00,199.42,199.5,199.21,199.35,130776.0,198.9426,199.0224,198.7331,198.8728,130776.0
2025-01-24 11:35:00,199.35,199.44,199.21,199.3,112678.0,198.8728,198.9625,198.7331,198.8229,112678.0
2025-01-24 11:40:00,199.32,199.56,199.32,199.51,134476.0,198.8428,199.0822,198.8428,199.0324,134476.0
2025-01-24 11:45:00,199.5,199.56,199.25,199.43,103014.0,199.0224,199.0822,198.773,198.9526,103014.0
2025-01-24 11:50:00,199.42,199.69,199.42,199.62,118968.0,198.9426,199.2119,198.9426,199.1421,118968.0
2025-01-24 11:55:00,199.59,199.6,199.16,199.3,114970.0,199.1122,199.1222,198.6832,198.8229,114970.0
2025-01-24 12:00:00,199.3,199.44,199.03,199.08,105874.0,198.8229,198.9625,198.5535,198.6034,105874.0
2025-01-24 12:05:00,199.09,199.2,198.84,198.9,94244.0,198.6134,198.7231,198.364,198.4238,94244.0
2025-01-24 12:10:00,198.9,199.18,198.79,199.15,279335.0,198.4238,198.7032,198.3141,198.6732,279335.0
2025-01-24 12:15:00,199.14,199.23,199.0,199.18,233028.0,198.6633,198.753,198.5236,198.7032,233028.0
2025-01-24 12:20:00,199.19,199.35,199.13,199.31,71062.0,198.7131,198.8728,198.6533,198.8328,71062.0
2025-01-24 12:25:00,199.32,199.56,199.26,199.27,95958.0,198.8428,199.0822,198.783,198.7929,95958.0
2025-01-24 12:30:00,199.26,199.5,199.21,199.41,103088.0,198.783,199.0224,198.7331,198.9326,103088.0
2025-01-24 12:35:00,199.42,199.56,199.42,199.5,46832.0,198.9426,199.0822,198.9426,199.0224,46832.0
2025-01-24 12:40:00,199.5,199.65,199.49,199.58,157574.0,199.0224,199.172,199.0124,199.1022,157574.0
2025-01-24 12:45:00,199.59,199.6,199.45,199.52,91920.0,199.1122,199.1222,198.9725,199.0423,91920.0
2025-01-24 12:50:00,199.54,199.94,199.52,199.89,288318.0,199.0623,199.4613,199.0423,199.4115,288318.0
2025-01-24 12:55:00,199.89,199.89,199.58,199.84,94100.0,199.4115,199.4115,199.1022,199.3616,94100.0
2025-01-24 13:00:00,199.84,200.1,199.74,199.95,240346.0,199.3616,199.621,199.2618,199.4713,240346.0
2025-01-24 13:05:00,199.95,200.0,199.8,199.95,87159.0,199.4713,199.5212,199.3217,199.4713,87159.0
2025-01-24 13:10:00,199.97,200.05,199.85,200.02,92951.0,199.4913,199.5711,199.3716,199.5411,92951.0
2025-01-24 13:15:00,200.04,200.11,199.75,199.81,166396.0,199.5611,199.6309,199.2718,199.3316,166396.0
2025-01-24 13:20:00,199.81,199.84,199.66,199.71,89634.0,199.3316,199.3616,199.182,199.2319,89634.0
2025-01-24 13:25:00,199.71,199.94,199.68,199.91,116027.0,199.2319,199.4613,199.202,199.4314,116027.0
2025-01-24 13:30:00,199.91,200.05,199.84,199.99,199654.0,199.4314,199.5711,199.3616,199.5112,199654.0
2025-01-24 13:35:00,199.98,200.0,199.8,199.9,96900.0,199.5012,199.5212,199.3217,199.4214,96900.0
2025-01-24 13:40:00,199.9,199.94,199.77,199.84,79750.0,199.4214,199.4613,199.2917,199.3616,79750.0
2025-01-24 13:45:00,199.83,199.99,199.76,199.9,131544.0,199.3516,199.5112,199.2818,199.4214,131544.0
2025-01-24 13:50:00,199.9,200.0,199.87,199.93,128080.0,199.4214,199.5212,199.3915,199.4514,128080.0
2025-01-24 13:55:00,199.93,200.02,199.84,199.94,244060.0,199.4514,199.5411,199.3616,199.4613,244060.0
2025-01-24 14:00:00,199.93,200.17,199.91,199.96,136243.0,199.4514,199.6908,199.4314,199.4813,136243.0
2025-01-24 14:05:00,199.96,200.05,199.87,199.91,162168.0,199.4813,199.5711,199.3915,199.4314,162168.0
2025-01-24 14:10:00,199.91,200.23,199.73,200.03,156062.0,199.4314,199.7506,199.2518,199.5511,156062.0
2025-01-24 14:15:00,200.04,200.34,199.98,200.33,200232.0,199.5611,199.8604,199.5012,199.8504,200232.0
2025-01-24 14:20:00,200.34,200.71,200.34,200.48,243119.0,199.8604,200.2295,199.8604,200.0,243119.0
2025-01-24 14:25:00,200.48,200.9,200.47,200.72,266738.0,200.0,200.419,199.9901,200.2395,266738.0
2025-01-24 14:30:00,200.7,200.78,200.48,200.49,175879.0,200.2195,200.2993,200.0,200.01,175879.0
2025-01-24 14:35:00,200.49,200.59,200.25,200.32,150216.0,200.01,200.1098,199.7706,199.8404,150216.0
2025-01-24 14:40:00,200.31,200.46,200.07,200.25,125791.0,199.8305,199.9801,199.591,199.7706,125791.0
2025-01-24 14:45:00,200.24,200.51,200.22,200.47,126047.0,199.7606,200.03,199.7407,199.9901,126047.0
2025-01-24 14:50:00,200.47,200.48,200.21,200.33,132879.0,199.9901,200.0,199.7307,199.8504,132879.0
2025-01-24 14:55:00,200.32,200.34,200.01,200.06,125978.0,199.8404,199.8604,199.5312,199.5811,125978.0
2025-01-24 15:00:00,200.06,200.28,200.0,200.21,113594.0,199.5811,199.8005,199.5212,199.7307,113594.0
2025-01-24 15:05:00,200.21,200.21,199.99,200.0,176391.0,199.7307,199.7307,199.5112,199.5212,176391.0
2025-01-24 15:10:00,200.0,200.24,200.0,200.19,98145.0,199.5212,199.7606,199.5212,199.7107,98145.0
2025-01-24 15:15:00,200.19,200.23,199.99,200.02,113636.0,199.7107,199.7506,199.5112,199.5411,113636.0
2025-01-24 15:20:00,200.03,200.07,199.93,199.98,152206.0,199.5511,199.591,199.4514,199.5012,152206.0
2025-01-24 15:25:00,199.98,200.07,199.49,199.9,481642.0,199.5012,199.591,199.0124,199.4214,481642.0
2025-01-24 15:30:00,199.89,200.08,199.86,199.91,173893.0,199.4115,199.601,199.3815,199.4314,173893.0
2025-01-24 15:35:00,199.9,200.01,199.78,199.96,159151.0,199.4214,199.5312,199.3017,199.4813,159151.0
2025-01-24 15:40:00,199.96,200.02,199.85,199.87,127761.0,199.4813,199.5411,199.3716,199.3915,127761.0
2025-01-24 15:45:00,199.86,200.1,199.76,200.04,184183.0,199.3815,199.621,199.2818,199.5611,184183.0
2025-01-24 15:50:00,200.03,200.29,199.78,200.12,558179.0,199.5511,199.8105,199.3017,199.6409,558179.0
2025-01-24 15:55:00,200.11,200.23,200.03,200.2,1111631.0,199.6309,199.7506,199.5511,199.7207,1111631.0
2025-01-27 09:30:00,192.44,194.0,192.31,193.54,1892452.0,191.9793,193.5356,191.8496,193.0767,1892452.0
2025-01-27 09:35:00,193.58,194.75,192.73,194.5,850410.0,193.1166,194.2838,192.2686,194.0344,850410.0
2025-01-27 09:40:00,194.53,194.65,193.13,193.16,544014.0,194.0643,194.184,192.6676,192.6976,544014.0
2025-01-27 09:45:00,193.15,194.14,192.98,193.93,593812.0,192.6876,193.6752,192.518,193.4657,593812.0
2025-01-27 09:50:00,193.9,194.0,193.23,193.7,535123.0,193.4358,193.5356,192.7674,193.2363,535123.0
2025-01-27 09:55:00,193.68,194.47,193.46,194.28,329625.0,193.2163,194.0044,192.9969,193.8149,329625.0
2025-01-27 10:00:00,194.28,194.44,193.42,193.93,405089.0,193.8149,193.9745,192.9569,193.4657,405089.0
2025-01-27 10:05:00,193.93,195.0,193.88,194.5,407328.0,193.4657,194.5332,193.4158,194.0344,407328.0
2025-01-27 10:10:00,194.49,195.16,194.34,194.71,339098.0,194.0244,194.6928,193.8747,194.2439,339098.0
2025-01-27 10:15:00,194.68,194.69,193.95,194.11,424906.0,194.2139,194.2239,193.4857,193.6453,424906.0
2025-01-27 10:20:00,194.15,194.6,193.7,194.35,507505.0,193.6852,194.1341,193.2363,193.8847,507505.0
2025-01-27 10:25:00,194.33,195.55,194.24,195.5,266374.0,193.8648,195.0818,193.775,195.032,266374.0
2025-01-27 10:30:00,195.47,196.14,195.05,196.08,298122.0,195.002,195.6704,194.583,195.6106,298122.0
2025-01-27 10:35:00,196.09,196.74,195.64,196.6,190475.0,195.6206,196.269,195.1716,196.1293,190475.0
2025-01-27 10:40:00,196.55,196.88,196.38,196.63,239808.0,196.0795,196.4087,195.9099,196.1593,239808.0
2025-01-27 10:45:00,196.64,196.66,195.77,196.0,170237.0,196.1692,196.1892,195.3013,195.5308,170237.0
2025-01-27 10:50:00,196.01,196.39,195.78,196.36,110292.0,195.5407,195.9198,195.3113,195.8899,110292.0
2025-01-27 10:55:00,196.33,196.35,195.82,195.85,124388.0,195.86,195.8799,195.3512,195.3811,124388.0
2025-01-27 11:00:00,195.87,195.94,195.38,195.45,176564.0,195.4011,195.4709,194.9123,194.9821,176564.0
2025-01-27 11:05:00,195.47,195.49,194.72,194.91,198185.0,195.002,195.022,194.2538,194.4434,198185.0
2025-01-27 11:10:00,194.91,195.07,194.81,194.99,265966.0,194.4434,194.603,194.3436,194.5232,265966.0
2025-01-27 11:15:00,194.99,195.11,194.57,194.64,237586.0,194.5232,194.6429,194.1042,194.174,237586.0
2025-01-27 11:20:00,194.64,194.93,194.44,194.63,198506.0,194.174,194.4633,193.9745,194.1641,198506.0
2025-01-27 11:25:00,194.65,194.79,194.42,194.65,218159.0,194.184,194.3237,193.9546,194.184,218159.0
2025-01-27 11:30:00,194.64,194.83,194.52,194.78,210606.0,194.174,194.3636,194.0543,194.3137,210606.0
2025-01-27 11:35:00,194.78,194.94,194.37,194.39,213408.0,194.3137,194.4733,193.9047,193.9246,213408.0
2025-01-27 11:40:00,194.39,194.54,194.29,194.48,102704.0,193.9246,194.0743,193.8249,194.0144,102704.0
2025-01-27 11:45:00,194.46,194.9,194.4,194.61,157063.0,193.9945,194.4334,193.9346,194.1441,157063.0
2025-01-27 11:50:00,194.6,194.77,193.69,193.71,164191.0,194.1341,194.3037,193.2263,193.2463,164191.0
2025-01-27 11:55:00,193.72,193.82,193.36,193.57,162352.0,193.2562,193.356,192.8971,193.1066,162352.0
2025-01-27 12:00:00,193.59,194.25,193.4,194.11,117809.0,193.1265,193.785,192.937,193.6453,117809.0
2025-01-27 12:05:00,194.07,194.15,193.75,193.75,132481.0,193.6054,193.6852,193.2862,193.2862,132481.0
2025-01-27 12:10:00,193.77,194.3,193.76,194.0,126028.0,193.3061,193.8348,193.2961,193.5356,126028.0
2025-01-27 12:15:00,193.98,194.09,193.57,193.62,105258.0,193.5156,193.6253,193.1066,193.1565,105258.0
2025-01-27 12:20:00,193.63,193.66,193.22,193.43,139242.0,193.1664,193.1964,192.7574,192.9669,139242.0
2025-01-27 12:25:00,193.44,194.07,193.32,193.75,95206.0,192.9769,193.6054,192.8572,193.2862,95206.0
2025-01-27 12:30:00,193.74,193.74,193.43,193.6,90265.0,193.2762,193.2762,192.9669,193.1365,90265.0
2025-01-27 12:35:00,193.57,193.86,193.45,193.86,98137.0,193.1066,193.3959,192.9869,193.3959,98137.0
2025-01-27 12:40:00,193.84,194.07,193.64,193.89,83241.0,193.3759,193.6054,193.1764,193.4258,83241.0
2025-01-27 12:45:00,193.85,193.88,193.56,193.58,99168.0,193.3859,193.4158,193.0966,193.1166,99168.0
2025-01-27 12:50:00,193.57,193.61,193.37,193.5,72430.0,193.1066,193.1465,192.9071,193.0368,72430.0
2025-01-27 12:55:00,193.5,193.61,193.35,193.45,111124.0,193.0368,193.1465,192.8871,192.9869,111124.0
2025-01-27 13:00:00,193.45,193.64,193.17,193.41,143157.0,192.9869,193.1764,192.7075,192.947,143157.0
2025-01-27 13:05:00,193.4,193.55,193.21,193.34,122507.0,192.937,193.0866,192.7474,192.8771,122507.0
2025-01-27 13:10:00,193.33,193.5,193.16,193.33,104293.0,192.8672,193.0368,192.6976,192.8672,104293.0
2025-01-27 13:15:00,193.34,193.57,193.21,193.36,109918.0,192.8771,193.1066,192.7474,192.8971,109918.0
2025-01-27 13:20:00,193.36,193.55,193.15,193.34,86573.0,192.8971,193.0866,192.6876,192.8771,86573.0
2025-01-27 13:25:00,193.35,193.5,193.3,193.32,95532.0,192.8871,193.0368,192.8372,192.8572,95532.0
2025-01-27 13:30:00,193.31,193.61,193.26,193.39,137382.0,192.8472,193.1465,192.7973,192.927,137382.0
2025-01-27 13:35:00,193.4,193.74,193.11,193.13,111225.0,192.937,193.2762,192.6477,192.6676,111225.0
2025-01-27 13:40:00,193.13,193.45,193.13,193.3,99293.0,192.6676,192.9869,192.6676,192.8372,99293.0
2025-01-27 13:45:00,193.29,193.48,193.16,193.26,106404.0,192.8273,193.0168,192.6976,192.7973,106404.0
2025-01-27 13:50:00,193.25,193.59,193.19,193.48,113497.0,192.7874,193.1265,192.7275,193.0168,113497.0
2025-01-27 13:55:00,193.46,193.49,193.01,193.09,163700.0,192.9969,193.0268,192.5479,192.6277,163700.0
2025-01-27 14:00:00,193.09,193.53,193.06,193.26,106094.0,192.6277,193.0667,192.5978,192.7973,106094.0
2025-01-27 14:05:00,193.27,193.31,193.05,193.11,116273.0,192.8073,192.8472,192.5878,192.6477,116273.0
2025-01-27 14:10:00,193.12,193.29,193.08,193.14,163919.0,192.6577,192.8273,192.6178,192.6776,163919.0
2025-01-27 14:15:00,193.15,193.56,193.15,193.53,163594.0,192.6876,193.0966,192.6876,193.0667,163594.0
2025-01-27 14:20:00,193.52,193.65,193.45,193.59,98771.0,193.0567,193.1864,192.9869,193.1265,98771.0
2025-01-27 14:25:00,193.58,194.0,193.56,193.83,167726.0,193.1166,193.5356,193.0966,193.366,167726.0
2025-01-27 14:30:00,193.84,193.86,193.16,193.3,160805.0,193.3759,193.3959,192.6976,192.8372,160805.0
2025-01-27 14:35:00,193.31,193.42,192.92,193.13,232677.0,192.8472,192.9569,192.4581,192.6676,232677.0
2025-01-27 14:40:00,193.13,193.17,192.33,192.38,225906.0,192.6676,192.7075,191.8696,191.9194,225906.0
2025-01-27 14:45:00,192.36,192.58,191.83,191.89,343135.0,191.8995,192.119,191.3708,191.4306,343135.0
2025-01-27 14:50:00,191.92,191.93,191.41,191.49,376879.0,191.4605,191.4705,190.9518,191.0316,376879.0
2025-01-27 14:55:00,191.47,191.71,191.32,191.55,286238.0,191.0116,191.251,190.862,191.0914,286238.0
2025-01-27 15:00:00,191.56,191.91,191.53,191.56,240399.0,191.1014,191.4506,191.0715,191.1014,240399.0
2025-01-27 15:05:00,191.56,191.57,191.1,191.52,307852.0,191.1014,191.1114,190.6425,191.0615,307852.0
2025-01-27 15:10:00,191.52,191.65,191.36,191.42,220253.0,191.0615,191.1912,190.9019,190.9617,220253.0
2025-01-27 15:15:00,191.4,191.83,191.38,191.58,290925.0,190.9418,191.3708,190.9218,191.1214,290925.0
2025-01-27 15:20:00,191.59,191.86,191.51,191.73,260274.0,191.1313,191.4007,191.0515,191.271,260274.0
2025-01-27 15:25:00,191.7,191.73,191.14,191.2,276965.0,191.2411,191.271,190.6824,190.7423,276965.0
2025-01-27 15:30:00,191.2,191.31,190.77,190.81,398374.0,190.7423,190.852,190.3133,190.3532,398374.0
2025-01-27 15:35:00,190.81,191.41,190.73,191.26,344748.0,190.3532,190.9518,190.2734,190.8021,344748.0
2025-01-27 15:40:00,191.26,191.78,191.05,191.74,262973.0,190.8021,191.3209,190.5926,191.281,262973.0
2025-01-27 15:45:00,191.72,192.0,191.53,191.73,270841.0,191.261,191.5403,191.0715,191.271,270841.0
2025-01-27 15:50:00,191.71,191.75,191.11,191.6,513236.0,191.251,191.2909,190.6525,191.1413,513236.0
2025-01-27 15:55:00,191.61,191.97,191.52,191.81,1447060.0,191.1513,191.5104,191.0615,191.3508,1447060.0
2025-01-28 09:30:00,192.75,193.33,191.89,192.52,1103546.0,192.2886,192.8672,191.4306,192.0591,1103546.0
2025-01-28 09:35:00,192.53,193.02,191.48,191.68,360638.0,192.0691,192.5579,191.0216,191.2211,360638.0
2025-01-28 09:40:00,191.68,191.97,191.21,191.39,276921.0,191.2211,191.5104,190.7522,190.9318,276921.0
2025-01-28 09:45:00,191.39,191.67,190.68,191.59,391764.0,190.9318,191.2111,190.2235,191.1313,391764.0
2025-01-28 09:50:00,191.59,192.3,191.39,192.09,327514.0,191.1313,191.8396,190.9318,191.6301,327514.0
2025-01-28 09:55:00,192.06,192.49,192.01,192.31,239058.0,191.6002,192.0292,191.5503,191.8496,239058.0
2025-01-28 10:00:00,192.31,193.1,192.19,193.02,360836.0,191.8496,192.6377,191.7299,192.5579,360836.0
2025-01-28 10:05:00,193.02,193.29,192.74,193.01,221642.0,192.5579,192.8273,192.2786,192.5479,221642.0
2025-01-28 10:10:00,193.0,193.83,192.92,193.74,318520.0,192.538,193.366,192.4581,193.2762,318520.0
2025-01-28 10:15:00,193.74,194.21,193.38,194.1,255308.0,193.2762,193.7451,192.917,193.6353,255308.0
2025-01-28 10:20:00,194.12,194.83,194.05,194.67,256162.0,193.6553,194.3636,193.5854,194.204,256162.0
2025-01-28 10:25:00,194.63,194.7,194.02,194.55,214596.0,194.1641,194.2339,193.5555,194.0842,214596.0
2025-01-28 10:30:00,194.54,194.54,194.03,194.09,131917.0,194.0743,194.0743,193.5655,193.6253,131917.0
2025-01-28 10:35:00,194.11,194.44,193.98,194.27,139429.0,193.6453,193.9745,193.5156,193.8049,139429.0
2025-01-28 10:40:00,194.25,194.48,194.12,194.47,116530.0,193.785,194.0144,193.6553,194.0044,116530.0
2025-01-28 10:45:00,194.46,195.0,194.42,194.83,182448.0,193.9945,194.5332,193.9546,194.3636,182448.0
2025-01-28 10:50:00,194.81,194.92,194.6,194.72,161834.0,194.3436,194.4534,194.1341,194.2538,161834.0
2025-01-28 10:55:00,194.72,195.36,194.7,195.26,107662.0,194.2538,194.8923,194.2339,194.7925,107662.0
2025-01-28 11:00:00,195.28,195.4,194.67,194.89,133300.0,194.8125,194.9322,194.204,194.4234,133300.0
2025-01-28 11:05:00,194.9,195.17,194.81,195.09,96887.0,194.4334,194.7028,194.3436,194.6229,96887.0
2025-01-28 11:10:00,195.1,195.26,195.0,195.18,108357.0,194.6329,194.7925,194.5332,194.7127,108357.0
2025-01-28 11:15:00,195.17,195.17,194.65,194.74,136019.0,194.7028,194.7028,194.184,194.2738,136019.0
2025-01-28 11:20:00,194.72,194.9,194.46,194.5,135189.0,194.2538,194.4334,193.9945,194.0344,135189.0
2025-01-28 11:25:00,194.5,194.62,194.23,194.62,152646.0,194.0344,194.1541,193.765,194.1541,152646.0
2025-01-28 11:30:00,194.62,194.62,194.38,194.39,134328.0,194.1541,194.1541,193.9146,193.9246,134328.0
2025-01-28 11:35:00,194.4,194.64,194.01,194.64,117430.0,193.9346,194.174,193.5455,194.174,117430.0
2025-01-28 11:40:00,194.63,194.74,194.13,194.66,128535.0,194.1641,194.2738,193.6652,194.194,128535.0
2025-01-28 11:45:00,194.67,194.76,194.45,194.62,113162.0,194.204,194.2937,193.9845,194.1541,113162.0
2025-01-28 11:50:00,194.61,194.75,194.34,194.67,109354.0,194.1441,194.2838,193.8747,194.204,109354.0
2025-01-28 11:55:00,194.64,194.84,194.61,194.84,99020.0,194.174,194.3735,194.1441,194.3735,99020.0
2025-01-28 12:00:00,194.83,195.15,194.83,194.97,76522.0,194.3636,194.6828,194.3636,194.5032,76522.0
2025-01-28 12:05:00,194.98,195.29,194.91,195.28,92518.0,194.5132,194.8225,194.4434,194.8125,92518.0
2025-01-28 12:10:00,195.28,195.29,195.08,195.27,121244.0,194.8125,194.8225,194.613,194.8025,121244.0
2025-01-28 12:15:00,195.28,195.38,195.17,195.2,162536.0,194.8125,194.9123,194.7028,194.7327,162536.0
2025-01-28 12:20:00,195.2,195.25,194.92,194.97,91145.0,194.7327,194.7826,194.4534,194.5032,91145.0
2025-01-28 12:25:00,194.97,195.02,194.82,194.93,91657.0,194.5032,194.5531,194.3536,194.4633,91657.0
2025-01-28 12:30:00,194.94,195.06,194.92,194.99,61308.0,194.4733,194.593,194.4534,194.5232,61308.0
2025-01-28 12:35:00,194.98,195.03,194.94,194.97,82622.0,194.5132,194.5631,194.4733,194.5032,82622.0
2025-01-28 12:40:00,194.97,195.0,194.87,194.96,75325.0,194.5032,194.5332,194.4035,194.4933,75325.0
2025-01-28 12:45:00,194.98,194.99,194.8,194.84,64376.0,194.5132,194.5232,194.3336,194.3735,64376.0
2025-01-28 12:50:00,194.82,194.98,194.62,194.93,83749.0,194.3536,194.5132,194.1541,194.4633,83749.0
2025-01-28 12:55:00,194.94,194.97,194.77,194.87,45160.0,194.4733,194.5032,194.3037,194.4035,45160.0
2025-01-28 13:00:00,194.87,195.01,194.76,194.94,86519.0,194.4035,194.5431,194.2937,194.4733,86519.0
2025-01-28 13:05:00,194.94,195.03,194.93,194.98,71708.0,194.4733,194.5631,194.4633,194.5132,71708.0
2025-01-28 13:10:00,194.99,195.09,194.96,195.07,65054.0,194.5232,194.6229,194.4933,194.603,65054.0
2025-01-28 13:15:00,195.07,195.1,194.96,195.0,85578.0,194.603,194.6329,194.4933,194.5332,85578.0
2025-01-28 13:20:00,194.99,195.0,194.72,194.93,67677.0,194.5232,194.5332,194.2538,194.4633,67677.0
2025-01-28 13:25:00,194.91,195.02,194.81,194.88,62876.0,194.4434,194.5531,194.3436,194.4135,62876.0
2025-01-28 13:30:00,194.89,195.07,194.85,194.97,63762.0,194.4234,194.603,194.3835,194.5032,63762.0
2025-01-28 13:35:00,194.97,195.19,194.95,195.16,51580.0,194.5032,194.7227,194.4833,194.6928,51580.0
2025-01-28 13:40:00,195.15,195.24,195.02,195.15,92441.0,194.6828,194.7726,194.5531,194.6828,92441.0
2025-01-28 13:45:00,195.16,195.17,194.94,195.04,54754.0,194.6928,194.7028,194.4733,194.5731,54754.0
2025-01-28 13:50:00,195.07,195.16,194.98,195.05,49338.0,194.603,194.6928,194.5132,194.583,49338.0
2025-01-28 13:55:00,195.03,195.05,194.93,195.01,59896.0,194.5631,194.583,194.4633,194.5431,59896.0
2025-01-28 14:00:00,195.01,195.05,194.82,194.87,76025.0,194.5431,194.583,194.3536,194.4035,76025.0
2025-01-28 14:05:00,194.87,195.01,194.79,194.85,66458.0,194.4035,194.5431,194.3237,194.3835,66458.0
2025-01-28 14:10:00,194.86,194.97,194.82,194.96,74586.0,194.3935,194.5032,194.3536,194.4933,74586.0
2025-01-28 14:15:00,194.95,195.01,194.86,194.86,60570.0,194.4833,194.5431,194.3935,194.3935,60570.0
2025-01-28 14:20:00,194.86,194.92,194.76,194.78,66146.0,194.3935,194.4534,194.2937,194.3137,66146.0
2025-01-28 14:25:00,194.78,194.92,194.75,194.84,69412.0,194.3137,194.4534,194.2838,194.3735,69412.0
2025-01-28 14:30:00,194.85,195.0,194.84,194.99,41533.0,194.3835,194.5332,194.3735,194.5232,41533.0
2025-01-28 14:35:00,194.99,195.03,194.92,195.0,122373.0,194.5232,194.5631,194.4534,194.5332,122373.0
2025-01-28 14:40:00,195.01,195.03,194.89,194.94,100347.0,194.5431,194.5631,194.4234,194.4733,100347.0
2025-01-28 14:45:00,194.93,194.95,194.79,194.84,131473.0,194.4633,194.4833,194.3237,194.3735,131473.0
2025-01-28 14:50:00,194.84,195.07,194.83,194.93,96039.0,194.3735,194.603,194.3636,194.4633,96039.0
2025-01-28 14:55:00,194.92,194.96,194.71,194.81,107727.0,194.4534,194.4933,194.2439,194.3436,107727.0
2025-01-28 15:00:00,194.82,195.04,194.82,194.98,102144.0,194.3536,194.5731,194.3536,194.5132,102144.0
2025-01-28 15:05:00,195.0,195.05,194.85,195.04,211995.0,194.5332,194.583,194.3835,194.5731,211995.0
2025-01-28 15:10:00,195.03,195.28,194.95,195.24,146246.0,194.5631,194.8125,194.4833,194.7726,146246.0
2025-01-28 15:15:00,195.24,195.48,195.21,195.46,185259.0,194.7726,195.012,194.7427,194.9921,185259.0
2025-01-28 15:20:00,195.46,195.48,195.25,195.36,132497.0,194.9921,195.012,194.7826,194.8923,132497.0
2025-01-28 15:25:00,195.34,195.34,195.13,195.25,173114.0,194.8724,194.8724,194.6629,194.7826,173114.0
2025-01-28 15:30:00,195.24,195.39,195.18,195.35,128909.0,194.7726,194.9222,194.7127,194.8823,128909.0
2025-01-28 15:35:00,195.35,195.42,195.24,195.25,121005.0,194.8823,194.9522,194.7726,194.7826,121005.0
2025-01-28 15:40:00,195.25,195.39,195.21,195.39,130630.0,194.7826,194.9222,194.7427,194.9222,130630.0
2025-01-28 15:45:00,195.38,195.38,194.86,194.92,202157.0,194.9123,194.9123,194.3935,194.4534,202157.0
2025-01-28 15:50:00,194.94,195.3,194.56,195.28,354097.0,194.4733,194.8324,194.0942,194.8125,354097.0
2025-01-28 15:55:00,195.28,195.47,195.22,195.31,779220.0,194.8125,195.002,194.7526,194.8424,779220.0
2025-01-29 09:30:00,195.56,196.22,195.06,195.31,721877.0,195.0918,195.7502,194.593,194.8424,721877.0
2025-01-29 09:35:00,195.27,195.37,193.72,194.38,397934.0,194.8025,194.9023,193.2562,193.9146,397934.0
2025-01-29 09:40:00,194.39,194.67,193.84,194.09,289217.0,193.9246,194.204,193.3759,193.6253,289217.0
2025-01-29 09:45:00,194.11,194.21,193.51,193.75,329226.0,193.6453,193.7451,193.0467,193.2862,329226.0
2025-01-29 09:50:00,193.76,194.21,193.48,194.12,264129.0,193.2961,193.7451,193.0168,193.6553,264129.0
2025-01-29 09:55:00,194.1,194.29,193.61,193.76,164589.0,193.6353,193.8249,193.1465,193.2961,164589.0
2025-01-29 10:00:00,193.76,194.24,193.47,193.54,223707.0,193.2961,193.775,193.0068,193.0767,223707.0
2025-01-29 10:05:00,193.56,194.14,193.48,193.96,223825.0,193.0966,193.6752,193.0168,193.4957,223825.0
2025-01-29 10:10:00,193.95,194.13,193.43,194.08,168172.0,193.4857,193.6652,192.9669,193.6154,168172.0
2025-01-29 10:15:00,194.07,194.32,193.95,194.26,147601.0,193.6054,193.8548,193.4857,193.7949,147601.0
2025-01-29 10:20:00,194.24,194.32,193.82,194.03,107415.0,193.775,193.8548,193.356,193.5655,107415.0
2025-01-29 10:25:00,194.06,194.14,193.77,194.03,97363.0,193.5954,193.6752,193.3061,193.5655,97363.0
2025-01-29 10:30:00,194.02,194.38,193.99,194.18,87577.0,193.5555,193.9146,193.5256,193.7151,87577.0
2025-01-29 10:35:00,194.18,194.35,194.11,194.26,65324.0,193.7151,193.8847,193.6453,193.7949,65324.0
2025-01-29 10:40:00,194.25,194.32,193.95,194.14,72098.0,193.785,193.8548,193.4857,193.6752,72098.0
2025-01-29 10:45:00,194.15,194.76,194.04,194.73,96650.0,193.6852,194.2937,193.5755,194.2638,96650.0
2025-01-29 10:50:00,194.75,194.85,194.66,194.75,115141.0,194.2838,194.3835,194.194,194.2838,115141.0
2025-01-29 10:55:00,194.78,194.8,194.59,194.7,105110.0,194.3137,194.3336,194.1241,194.2339,105110.0
2025-01-29 11:00:00,194.7,194.88,194.65,194.85,100622.0,194.2339,194.4135,194.184,194.3835,100622.0
2025-01-29 11:05:00,194.84,194.97,194.77,194.84,69948.0,194.3735,194.5032,194.3037,194.3735,69948.0
2025-01-29 11:10:00,194.89,195.0,194.71,194.73,81150.0,194.4234,194.5332,194.2439,194.2638,81150.0
2025-01-29 11:15:00,194.73,194.78,194.37,194.7,93261.0,194.2638,194.3137,193.9047,194.2339,93261.0
2025-01-29 11:20:00,194.71,194.93,194.6,194.85,93111.0,194.2439,194.4633,194.1341,194.3835,93111.0
2025-01-29 11:25:00,194.87,194.94,194.59,194.77,58727.0,194.4035,194.4733,194.1241,194.3037,58727.0
2025-01-29 11:30:00,194.77,194.87,194.61,194.84,46994.0,194.3037,194.4035,194.1441,194.3735,46994.0
2025-01-29 11:35:00,194.83,195.04,194.57,194.6,86908.0,194.3636,194.5731,194.1042,194.1341,86908.0
2025-01-29 11:40:00,194.61,195.18,194.6,195.13,54289.0,194.1441,194.7127,194.1341,194.6629,54289.0
2025-01-29 11:45:00,195.13,195.2,194.93,195.17,84155.0,194.6629,194.7327,194.4633,194.7028,84155.0
2025-01-29 11:50:00,195.18,195.26,195.09,195.21,79627.0,194.7127,194.7925,194.6229,194.7427,79627.0
2025-01-29 11:55:00,195.16,195.16,194.81,194.91,75576.0,194.6928,194.6928,194.3436,194.4434,75576.0
2025-01-29 12:00:00,194.91,195.17,194.89,194.96,71139.0,194.4434,194.7028,194.4234,194.4933,71139.0
2025-01-29 12:05:00,194.95,195.05,194.69,194.87,99803.0,194.4833,194.583,194.2239,194.4035,99803.0
2025-01-29 12:10:00,194.89,195.03,194.82,194.98,78473.0,194.4234,194.5631,194.3536,194.5132,78473.0
2025-01-29 12:15:00,194.98,195.19,194.91,195.15,54708.0,194.5132,194.7227,194.4434,194.6828,54708.0
2025-01-29 12:20:00,195.14,195.3,195.09,195.2,101636.0,194.6728,194.8324,194.6229,194.7327,101636.0
2025-01-29 12:25:00,195.2,195.36,195.1,195.2,93211.0,194.7327,194.8923,194.6329,194.7327,93211.0
2025-01-29 12:30:00,195.19,195.2,195.01,195.04,82237.0,194.7227,194.7327,194.5431,194.5731,82237.0
2025-01-29 12:35:00,195.03,195.09,194.93,194.95,34625.0,194.5631,194.6229,194.4633,194.4833,34625.0
2025-01-29 12:40:00,194.93,195.06,194.91,195.05,35393.0,194.4633,194.593,194.4434,194.583,35393.0
2025-01-29 12:45:00,195.04,195.04,194.89,194.99,30466.0,194.5731,194.5731,194.4234,194.5232,30466.0
2025-01-29 12:50:00,195.0,195.17,194.89,195.08,75793.0,194.5332,194.7028,194.4234,194.613,75793.0
2025-01-29 12:55:00,195.07,195.08,194.77,194.81,68137.0,194.603,194.613,194.3037,194.3436,68137.0
2025-01-29 13:00:00,194.82,195.05,194.23,194.44,136433.0,194.3536,194.583,193.765,193.9745,136433.0
2025-01-29 13:05:00,194.46,195.14,194.44,195.09,100892.0,193.9945,194.6728,193.9745,194.6229,100892.0
2025-01-29 13:10:00,195.07,195.15,194.83,195.0,58621.0,194.603,194.6828,194.3636,194.5332,58621.0
2025-01-29 13:15:00,195.0,195.12,194.9,195.0,85967.0,194.5332,194.6529,194.4334,194.5332,85967.0
2025-01-29 13:20:00,195.01,195.05,194.89,195.02,46871.0,194.5431,194.583,194.4234,194.5531,46871.0
2025-01-29 13:25:00,195.0,195.12,194.97,195.1,106760.0,194.5332,194.6529,194.5032,194.6329,106760.0
2025-01-29 13:30:00,195.11,195.21,194.82,194.88,81347.0,194.6429,194.7427,194.3536,194.4135,81347.0
2025-01-29 13:35:00,194.87,194.94,194.52,194.59,60082.0,194.4035,194.4733,194.0543,194.1241,60082.0
2025-01-29 13:40:00,194.59,194.81,194.55,194.7,48320.0,194.1241,194.3436,194.0842,194.2339,48320.0
2025-01-29 13:45:00,194.7,194.98,194.62,194.96,61829.0,194.2339,194.5132,194.1541,194.4933,61829.0
2025-01-29 13:50:00,194.96,194.98,194.81,194.95,67296.0,194.4933,194.5132,194.3436,194.4833,67296.0
2025-01-29 13:55:00,194.97,195.07,194.85,195.04,67366.0,194.5032,194.603,194.3835,194.5731,67366.0
2025-01-29 14:00:00,195.06,195.44,194.69,194.94,159104.0,194.593,194.9721,194.2239,194.4733,159104.0
2025-01-29 14:05:00,194.96,195.41,194.85,195.13,81605.0,194.4933,194.9422,194.3835,194.6629,81605.0
2025-01-29 14:10:00,195.15,195.32,194.89,195.27,89696.0,194.6828,194.8524,194.4234,194.8025,89696.0
2025-01-29 14:15:00,195.27,195.4,195.04,195.24,55313.0,194.8025,194.9322,194.5731,194.7726,55313.0
2025-01-29 14:20:00,195.27,195.42,195.21,195.35,64788.0,194.8025,194.9522,194.7427,194.8823,64788.0
2025-01-29 14:25:00,195.36,195.36,195.16,195.19,54097.0,194.8923,194.8923,194.6928,194.7227,54097.0
2025-01-29 14:30:00,195.18,195.73,195.08,195.55,106979.0,194.7127,195.2614,194.613,195.0818,106979.0
2025-01-29 14:35:00,195.53,195.78,195.02,195.76,124403.0,195.0619,195.3113,194.5531,195.2913,124403.0
2025-01-29 14:40:00,195.75,196.3,195.68,196.04,175377.0,195.2814,195.8301,195.2115,195.5707,175377.0
2025-01-29 14:45:00,196.01,196.45,195.7,196.13,114868.0,195.5407,195.9797,195.2315,195.6605,114868.0
2025-01-29 14:50:00,196.17,196.44,195.97,196.25,97077.0,195.7004,195.9697,195.5008,195.7802,97077.0
2025-01-29 14:55:00,196.24,196.35,195.92,196.17,91704.0,195.7702,195.8799,195.451,195.7004,91704.0
2025-01-29 15:00:00,196.17,196.38,195.85,195.96,67952.0,195.7004,195.9099,195.3811,195.4909,67952.0
2025-01-29 15:05:00,195.94,196.47,195.92,196.37,115540.0,195.4709,195.9996,195.451,195.8999,115540.0
2025-01-29 15:10:00,196.4,196.79,196.22,196.5,255372.0,195.9298,196.3189,195.7502,196.0296,255372.0
2025-01-29 15:15:00,196.5,196.54,195.88,196.28,104446.0,196.0296,196.0695,195.4111,195.8101,104446.0
2025-01-29 15:20:00,196.32,196.65,196.27,196.46,91337.0,195.85,196.1792,195.8001,195.9897,91337.0
2025-01-29 15:25:00,196.45,196.7,196.32,196.44,65900.0,195.9797,196.2291,195.85,195.9697,65900.0
2025-01-29 15:30:00,196.45,196.57,196.37,196.42,71516.0,195.9797,196.0994,195.8999,195.9498,71516.0
2025-01-29 15:35:00,196.41,196.42,195.82,195.91,106273.0,195.9398,195.9498,195.3512,195.441,106273.0
2025-01-29 15:40:00,195.91,195.99,195.72,195.83,138362.0,195.441,195.5208,195.2514,195.3612,138362.0
2025-01-29 15:45:00,195.85,195.95,195.76,195.92,165890.0,195.3811,195.4809,195.2913,195.451,165890.0
2025-01-29 15:50:00,195.9,195.92,194.94,195.84,330461.0,195.431,195.451,194.4733,195.3712,330461.0
2025-01-29 15:55:00,195.86,195.9,195.19,195.39,591144.0,195.3911,195.431,194.7227,194.9222,591144.0
2025-01-30 09:30:00,198.0,199.71,197.94,198.42,1136156.0,197.526,199.2319,197.4661,197.945,1136156.0
2025-01-30 09:35:00,198.42,199.65,197.99,199.59,592164.0,197.945,199.172,197.516,199.1122,592164.0
2025-01-30 09:40:00,199.62,200.43,199.52,200.41,691412.0,199.1421,199.9502,199.0423,199.9302,691412.0
2025-01-30 09:45:00,200.4,201.25,200.13,201.07,527232.0,199.9202,200.7682,199.6509,200.5886,527232.0
2025-01-30 09:50:00,201.08,201.4,200.62,200.89,426786.0,200.5986,200.9178,200.1397,200.4091,426786.0
2025-01-30 09:55:00,200.9,201.17,200.37,200.61,369575.0,200.419,200.6884,199.8903,200.1297,369575.0
2025-01-30 10:00:00,200.6,200.63,199.9,200.56,299103.0,200.1198,200.1497,199.4214,200.0799,299103.0
2025-01-30 10:05:00,200.55,200.55,200.02,200.24,285102.0,200.0699,200.0699,199.5411,199.7606,285102.0
2025-01-30 10:10:00,200.24,200.58,200.04,200.31,271203.0,199.7606,200.0998,199.5611,199.8305,271203.0
2025-01-30 10:15:00,200.31,200.37,199.81,200.04,218059.0,199.8305,199.8903,199.3316,199.5611,218059.0
2025-01-30 10:20:00,200.05,200.15,199.57,199.98,158715.0,199.5711,199.6708,199.0922,199.5012,158715.0
2025-01-30 10:25:00,199.96,200.42,199.83,199.9,187566.0,199.4813,199.9402,199.3516,199.4214,187566.0
2025-01-30 10:30:00,199.89,199.95,199.35,199.85,241561.0,199.4115,199.4713,198.8728,199.3716,241561.0
2025-01-30 10:35:00,199.88,200.05,199.47,199.61,118768.0,199.4015,199.5711,198.9925,199.1321,118768.0
2025-01-30 10:40:00,199.61,199.65,198.87,198.97,142221.0,199.1321,199.172,198.3939,198.4937,142221.0
2025-01-30 10:45:00,198.97,199.09,198.58,198.62,144792.0,198.4937,198.6134,198.1046,198.1445,144792.0
2025-01-30 10:50:00,198.63,198.83,198.43,198.51,132410.0,198.1545,198.354,197.955,198.0348,132410.0
2025-01-30 10:55:00,198.53,198.53,197.89,197.92,146321.0,198.0547,198.0547,197.4162,197.4462,146321.0
2025-01-30 11:00:00,197.9,198.06,197.67,197.95,153087.0,197.4262,197.5858,197.1968,197.4761,153087.0
2025-01-30 11:05:00,197.94,198.35,197.77,198.35,133659.0,197.4661,197.8751,197.2965,197.8751,133659.0
2025-01-30 11:10:00,198.34,198.61,197.81,197.89,154441.0,197.8652,198.1345,197.3364,197.4162,154441.0
2025-01-30 11:15:00,197.88,198.58,197.88,198.55,100288.0,197.4063,198.1046,197.4063,198.0747,100288.0
2025-01-30 11:20:00,198.52,199.34,198.52,199.25,139622.0,198.0447,198.8628,198.0447,198.773,139622.0
2025-01-30 11:25:00,199.23,199.55,199.23,199.55,170055.0,198.753,199.0723,198.753,199.0723,170055.0
2025-01-30 11:30:00,199.53,199.88,199.49,199.74,98431.0,199.0523,199.4015,199.0124,199.2618,98431.0
2025-01-30 11:35:00,199.73,199.93,199.44,199.92,88403.0,199.2518,199.4514,198.9625,199.4414,88403.0
2025-01-30 11:40:00,199.93,199.95,199.6,199.72,90907.0,199.4514,199.4713,199.1222,199.2419,90907.0
2025-01-30 11:45:00,199.7,200.06,199.7,200.01,178239.0,199.2219,199.5811,199.2219,199.5312,178239.0
2025-01-30 11:50:00,200.02,200.3,200.02,200.12,144654.0,199.5411,199.8205,199.5411,199.6409,144654.0
2025-01-30 11:55:00,200.13,200.3,199.97,200.11,104650.0,199.6509,199.8205,199.4913,199.6309,104650.0
2025-01-30 12:00:00,200.12,200.12,199.85,200.01,100535.0,199.6409,199.6409,199.3716,199.5312,100535.0
2025-01-30 12:05:00,200.0,200.09,199.86,200.0,85668.0,199.5212,199.611,199.3815,199.5212,85668.0
2025-01-30 12:10:00,200.02,200.06,199.73,199.82,72814.0,199.5411,199.5811,199.2518,199.3416,72814.0
2025-01-30 12:15:00,199.82,199.95,199.63,199.76,79725.0,199.3416,199.4713,199.1521,199.2818,79725.0
2025-01-30 12:20:00,199.78,200.04,199.75,199.75,84141.0,199.3017,199.5611,199.2718,199.2718,84141.0
2025-01-30 12:25:00,199.77,199.87,199.27,199.36,79594.0,199.2917,199.3915,198.7929,198.8827,79594.0
2025-01-30 12:30:00,199.38,199.54,199.16,199.45,76567.0,198.9027,199.0623,198.6832,198.9725,76567.0
2025-01-30 12:35:00,199.46,199.58,199.36,199.49,56580.0,198.9825,199.1022,198.8827,199.0124,56580.0
2025-01-30 12:40:00,199.5,199.7,199.19,199.32,58984.0,199.0224,199.2219,198.7131,198.8428,58984.0
2025-01-30 12:45:00,199.35,199.51,199.29,199.49,39973.0,198.8728,199.0324,198.8129,199.0124,39973.0
2025-01-30 12:50:00,199.48,199.62,199.48,199.53,46001.0,199.0024,199.1421,199.0024,199.0523,46001.0
2025-01-30 12:55:00,199.57,199.58,199.42,199.5,48271.0,199.0922,199.1022,198.9426,199.0224,48271.0
2025-01-30 13:00:00,199.48,199.61,199.44,199.6,53205.0,199.0024,199.1321,198.9625,199.1222,53205.0
2025-01-30 13:05:00,199.58,199.69,199.46,199.56,67408.0,199.1022,199.2119,198.9825,199.0822,67408.0
2025-01-30 13:10:00,199.55,199.62,199.36,199.55,63033.0,199.0723,199.1421,198.8827,199.0723,63033.0
2025-01-30 13:15:00,199.58,199.75,199.55,199.63,71942.0,199.1022,199.2718,199.0723,199.1521,71942.0
2025-01-30 13:20:00,199.63,199.99,199.61,199.99,89535.0,199.1521,199.5112,199.1321,199.5112,89535.0
2025-01-30 13:25:00,199.99,200.0,199.62,199.78,70874.0,199.5112,199.5212,199.1421,199.3017,70874.0
2025-01-30 13:30:00,199.78,200.15,199.74,200.09,89550.0,199.3017,199.6708,199.2618,199.611,89550.0
2025-01-30 13:35:00,200.09,200.31,200.01,200.29,117238.0,199.611,199.8305,199.5312,199.8105,117238.0
2025-01-30 13:40:00,200.3,200.49,200.3,200.37,98788.0,199.8205,200.01,199.8205,199.8903,98788.0
2025-01-30 13:45:00,200.39,200.5,200.38,200.46,96981.0,199.9103,200.02,199.9003,199.9801,96981.0
2025-01-30 13:50:00,200.44,200.48,200.28,200.43,191231.0,199.9601,200.0,199.8005,199.9502,191231.0
2025-01-30 13:55:00,200.43,200.65,200.39,200.52,110934.0,199.9502,200.1696,199.9103,200.0399,110934.0
2025-01-30 14:00:00,200.52,200.59,200.41,200.42,53322.0,200.0399,200.1098,199.9302,199.9402,53322.0
2025-01-30 14:05:00,200.42,200.56,200.37,200.54,73789.0,199.9402,200.0799,199.8903,200.0599,73789.0
2025-01-30 14:10:00,200.54,200.65,200.49,200.5,80707.0,200.0599,200.1696,200.01,200.02,80707.0
2025-01-30 14:15:00,200.5,200.59,200.37,200.42,95669.0,200.02,200.1098,199.8903,199.9402,95669.0
2025-01-30 14:20:00,200.42,200.49,200.19,200.3,106927.0,199.9402,200.01,199.7107,199.8205,106927.0
2025-01-30 14:25:00,200.32,200.39,200.05,200.31,133345.0,199.8404,199.9103,199.5711,199.8305,133345.0
2025-01-30 14:30:00,200.31,200.39,200.17,200.21,50842.0,199.8305,199.9103,199.6908,199.7307,50842.0
2025-01-30 14:35:00,200.22,200.3,200.12,200.14,62678.0,199.7407,199.8205,199.6409,199.6609,62678.0
2025-01-30 14:40:00,200.14,200.14,200.03,200.09,67022.0,199.6609,199.6609,199.5511,199.611,67022.0
2025-01-30 14:45:00,200.09,200.28,200.07,200.27,66855.0,199.611,199.8005,199.591,199.7905,66855.0
2025-01-30 14:50:00,200.28,200.42,200.25,200.37,80086.0,199.8005,199.9402,199.7706,199.8903,80086.0
2025-01-30 14:55:00,200.36,200.69,200.32,200.61,105431.0,199.8803,200.2095,199.8404,200.1297,105431.0
2025-01-30 15:00:00,200.6,200.91,200.6,200.85,101876.0,200.1198,200.429,200.1198,200.3692,101876.0
2025-01-30 15:05:00,200.84,200.87,200.75,200.84,69315.0,200.3592,200.3891,200.2694,200.3592,69315.0
2025-01-30 15:10:00,200.86,201.03,200.84,201.01,138532.0,200.3791,200.5487,200.3592,200.5288,138532.0
2025-01-30 15:15:00,201.01,201.22,200.91,201.18,155834.0,200.5288,200.7383,200.429,200.6984,155834.0
2025-01-30 15:20:00,201.17,201.37,201.09,201.34,221279.0,200.6884,200.8879,200.6086,200.858,221279.0
2025-01-30 15:25:00,201.33,201.38,201.05,201.06,169697.0,200.848,200.8979,200.5687,200.5787,169697.0
2025-01-30 15:30:00,201.06,201.26,200.93,201.26,197559.0,200.5787,200.7782,200.449,200.7782,197559.0
2025-01-30 15:35:00,201.25,201.31,200.47,200.78,309594.0,200.7682,200.8281,199.9901,200.2993,309594.0
2025-01-30 15:40:00,200.77,201.05,200.24,200.51,256007.0,200.2894,200.5687,199.7606,200.03,256007.0
2025-01-30 15:45:00,200.5,201.03,200.39,200.98,208152.0,200.02,200.5487,199.9103,200.4988,208152.0
2025-01-30 15:50:00,201.0,201.08,200.35,200.88,437750.0,200.5188,200.5986,199.8704,200.3991,437750.0
2025-01-30 15:55:00,200.88,201.15,200.51,200.94,1055367.0,200.3991,200.6684,200.03,200.4589,1055367.0
2025-01-31 09:30:00,201.83,203.57,201.8,203.29,1080022.0,201.3468,203.0826,201.3169,202.8033,1080022.0
2025-01-31 09:35:00,203.22,203.93,202.92,203.91,544401.0,202.7335,203.4418,202.4342,203.4218,544401.0
2025-01-31 09:40:00,203.9,204.13,203.25,204.01,476544.0,203.4119,203.6413,202.7634,203.5216,476544.0
2025-01-31 09:45:00,204.0,204.05,203.45,203.71,257730.0,203.5116,203.5615,202.9629,203.2223,257730.0
2025-01-31 09:50:00,203.73,204.61,203.38,204.44,423926.0,203.2423,204.1202,202.8931,203.9506,423926.0
2025-01-31 09:55:00,204.43,204.83,204.35,204.7,415349.0,203.9406,204.3396,203.8608,204.2099,415349.0
2025-01-31 10:00:00,204.68,204.79,204.42,204.72,294072.0,204.19,204.2997,203.9306,204.2299,294072.0
2025-01-31 10:05:00,204.69,204.94,204.11,204.48,307336.0,204.2,204.4494,203.6214,203.9905,307336.0
2025-01-31 10:10:00,204.47,205.0,204.2,204.35,385624.0,203.9805,204.5092,203.7111,203.8608,385624.0
2025-01-31 10:15:00,204.39,204.44,204.04,204.2,168322.0,203.9007,203.9506,203.5515,203.7111,168322.0
2025-01-31 10:20:00,204.21,204.39,203.9,204.23,230211.0,203.7211,203.9007,203.4119,203.7411,230211.0
2025-01-31 10:25:00,204.24,204.25,203.74,204.24,246311.0,203.751,203.761,203.2522,203.751,246311.0
2025-01-31 10:30:00,204.22,204.59,204.17,204.56,150622.0,203.7311,204.1002,203.6812,204.0703,150622.0
2025-01-31 10:35:00,204.54,204.77,204.44,204.65,192005.0,204.0503,204.2798,203.9506,204.1601,192005.0
2025-01-31 10:40:00,204.67,204.68,204.31,204.48,120141.0,204.18,204.19,203.8209,203.9905,120141.0
2025-01-31 10:45:00,204.44,204.6,204.14,204.56,157824.0,203.9506,204.1102,203.6513,204.0703,157824.0
2025-01-31 10:50:00,204.56,204.9,204.24,204.58,166939.0,204.0703,204.4095,203.751,204.0902,166939.0
2025-01-31 10:55:00,204.58,204.88,204.46,204.83,171441.0,204.0902,204.3895,203.9705,204.3396,171441.0
2025-01-31 11:00:00,204.83,205.12,204.76,204.94,275183.0,204.3396,204.6289,204.2698,204.4494,275183.0
2025-01-31 11:05:00,204.92,205.07,204.85,204.94,217492.0,204.4294,204.5791,204.3596,204.4494,217492.0
2025-01-31 11:10:00,204.95,205.07,204.64,204.84,260007.0,204.4593,204.5791,204.1501,204.3496,260007.0
2025-01-31 11:15:00,204.83,204.93,204.52,204.59,169817.0,204.3396,204.4394,204.0304,204.1002,169817.0
2025-01-31 11:20:00,204.6,204.6,204.35,204.46,150887.0,204.1102,204.1102,203.8608,203.9705,150887.0
2025-01-31 11:25:00,204.47,204.55,204.39,204.44,152424.0,203.9805,204.0603,203.9007,203.9506,152424.0
2025-01-31 11:30:00,204.44,204.92,204.4,204.9,214760.0,203.9506,204.4294,203.9107,204.4095,214760.0
2025-01-31 11:35:00,204.89,205.17,204.68,205.0,215613.0,204.3995,204.6788,204.19,204.5092,215613.0
2025-01-31 11:40:00,205.02,205.15,204.63,204.69,149380.0,204.5292,204.6589,204.1401,204.2,149380.0
2025-01-31 11:45:00,204.7,204.91,204.66,204.74,119820.0,204.2099,204.4194,204.17,204.2498,119820.0
2025-01-31 11:50:00,204.69,204.83,204.65,204.8,111763.0,204.2,204.3396,204.1601,204.3097,111763.0
2025-01-31 11:55:00,204.8,204.82,204.64,204.69,87924.0,204.3097,204.3297,204.1501,204.2,87924.0
2025-01-31 12:00:00,204.69,204.73,204.41,204.43,105921.0,204.2,204.2399,203.9206,203.9406,105921.0
2025-01-31 12:05:00,204.44,204.59,204.26,204.47,125199.0,203.9506,204.1002,203.771,203.9805,125199.0
2025-01-31 12:10:00,204.51,204.6,204.3,204.58,92716.0,204.0204,204.1102,203.8109,204.0902,92716.0
2025-01-31 12:15:00,204.58,204.59,204.29,204.38,146180.0,204.0902,204.1002,203.8009,203.8907,146180.0
2025-01-31 12:20:00,204.37,204.6,204.35,204.5,86766.0,203.8807,204.1102,203.8608,204.0104,86766.0
2025-01-31 12:25:00,204.5,204.64,204.47,204.54,88236.0,204.0104,204.1501,203.9805,204.0503,88236.0
2025-01-31 12:30:00,204.54,204.55,204.22,204.31,83278.0,204.0503,204.0603,203.7311,203.8209,83278.0
2025-01-31 12:35:00,204.3,204.44,204.28,204.34,49975.0,203.8109,203.9506,203.7909,203.8508,49975.0
2025-01-31 12:40:00,204.35,204.65,204.32,204.61,99368.0,203.8608,204.1601,203.8309,204.1202,99368.0
2025-01-31 12:45:00,204.61,204.78,204.49,204.72,148920.0,204.1202,204.2898,204.0004,204.2299,148920.0
2025-01-31 12:50:00,204.72,204.9,204.62,204.81,132567.0,204.2299,204.4095,204.1301,204.3197,132567.0
2025-01-31 12:55:00,204.8,204.8,204.7,204.71,118834.0,204.3097,204.3097,204.2099,204.2199,118834.0
2025-01-31 13:00:00,204.72,204.87,204.69,204.86,79407.0,204.2299,204.3795,204.2,204.3696,79407.0
2025-01-31 13:05:00,204.87,205.08,204.8,204.95,144749.0,204.3795,204.589,204.3097,204.4593,144749.0
2025-01-31 13:10:00,204.93,205.08,204.93,204.99,128838.0,204.4394,204.589,204.4394,204.4992,128838.0
2025-01-31 13:15:00,204.99,205.09,204.66,204.7,201950.0,204.4992,204.599,204.17,204.2099,201950.0
2025-01-31 13:20:00,204.66,205.48,204.54,205.23,446443.0,204.17,204.9881,204.0503,204.7387,446443.0
2025-01-31 13:25:00,205.22,205.27,204.8,204.89,198714.0,204.7287,204.7786,204.3097,204.3995,198714.0
2025-01-31 13:30:00,204.89,204.99,204.34,204.34,224375.0,204.3995,204.4992,203.8508,203.8508,224375.0
2025-01-31 13:35:00,204.33,204.88,204.33,204.82,208981.0,203.8408,204.3895,203.8408,204.3297,208981.0
2025-01-31 13:40:00,204.84,205.17,204.67,204.78,120676.0,204.3496,204.6788,204.18,204.2898,120676.0
2025-01-31 13:45:00,204.79,205.14,204.72,205.12,108471.0,204.2997,204.6489,204.2299,204.6289,108471.0
2025-01-31 13:50:00,205.12,205.27,204.83,205.02,202473.0,204.6289,204.7786,204.3396,204.5292,202473.0
2025-01-31 13:55:00,205.0,205.25,204.95,205.08,154563.0,204.5092,204.7586,204.4593,204.589,154563.0
2025-01-31 14:00:00,205.06,205.35,204.93,205.31,205103.0,204.5691,204.8584,204.4394,204.8185,205103.0
2025-01-31 14:05:00,205.32,205.34,204.59,204.98,272077.0,204.8285,204.8484,204.1002,204.4893,272077.0
2025-01-31 14:10:00,205.0,205.43,204.96,205.27,167352.0,204.5092,204.9382,204.4693,204.7786,167352.0
2025-01-31 14:15:00,205.24,205.47,205.06,205.12,153024.0,204.7486,204.9781,204.5691,204.6289,153024.0
2025-01-31 14:20:00,205.12,205.16,204.82,205.13,140452.0,204.6289,204.6688,204.3297,204.6389,140452.0
2025-01-31 14:25:00,205.12,205.19,204.95,204.97,157420.0,204.6289,204.6988,204.4593,204.4793,157420.0
2025-01-31 14:30:00,204.97,205.2,204.72,205.13,190770.0,204.4793,204.7087,204.2299,204.6389,190770.0
2025-01-31 14:35:00,205.11,205.16,204.6,204.61,192669.0,204.619,204.6688,204.1102,204.1202,192669.0
2025-01-31 14:40:00,204.62,204.84,204.26,204.32,207055.0,204.1301,204.3496,203.771,203.8309,207055.0
2025-01-31 14:45:00,204.3,204.8,203.94,204.22,349465.0,203.8109,204.3097,203.4518,203.7311,349465.0
2025-01-31 14:50:00,204.23,204.51,204.01,204.28,109647.0,203.7411,204.0204,203.5216,203.7909,109647.0
2025-01-31 14:55:00,204.29,204.57,204.2,204.3,140657.0,203.8009,204.0803,203.7111,203.8109,140657.0
2025-01-31 15:00:00,204.28,204.28,203.51,203.53,246142.0,203.7909,203.7909,203.0228,203.0427,246142.0
2025-01-31 15:05:00,203.55,203.78,203.44,203.53,181222.0,203.0627,203.2921,202.953,203.0427,181222.0
2025-01-31 15:10:00,203.55,203.82,203.37,203.56,157778.0,203.0627,203.332,202.8831,203.0727,157778.0
2025-01-31 15:15:00,203.58,203.78,203.35,203.73,212310.0,203.0926,203.2921,202.8632,203.2423,212310.0
2025-01-31 15:20:00,203.73,203.88,203.46,203.84,177731.0,203.2423,203.3919,202.9729,203.352,177731.0
2025-01-31 15:25:00,203.85,203.92,203.47,203.56,176337.0,203.362,203.4318,202.9829,203.0727,176337.0
2025-01-31 15:30:00,203.57,203.83,203.54,203.71,164014.0,203.0826,203.342,203.0527,203.2223,164014.0
2025-01-31 15:35:00,203.7,204.18,203.41,203.51,217353.0,203.2123,203.6912,202.923,203.0228,217353.0
2025-01-31 15:40:00,203.53,203.79,203.46,203.64,170495.0,203.0427,203.3021,202.9729,203.1525,170495.0
2025-01-31 15:45:00,203.66,204.18,203.64,203.98,225520.0,203.1724,203.6912,203.1525,203.4917,225520.0
2025-01-31 15:50:00,203.99,204.51,203.78,204.04,555314.0,203.5016,204.0204,203.2921,203.5515,555314.0
2025-01-31 15:55:00,204.03,204.4,203.4,204.01,1578134.0,203.5415,203.9107,202.9131,203.5216,1578134.0
2025-02-03 09:30:00,200.57,202.02,200.1,201.14,1434406.0,200.0898,201.5364,199.621,200.6585,1434406.0
2025-02-03 09:35:00,201.12,203.03,201.0,202.76,593965.0,200.6385,202.5439,200.5188,202.2746,593965.0
2025-02-03 09:40:00,202.77,202.82,201.51,201.77,342003.0,202.2846,202.3344,201.0276,201.287,342003.0
2025-02-03 09:45:00,201.79,201.81,200.52,201.28,406435.0,201.3069,201.3269,200.0399,200.7981,406435.0
2025-02-03 09:50:00,201.28,202.14,201.22,202.1,383047.0,200.7981,201.6561,200.7383,201.6162,383047.0
2025-02-03 09:55:00,202.1,202.46,201.59,201.96,329334.0,201.6162,201.9753,201.1074,201.4765,329334.0
2025-02-03 10:00:00,202.01,202.01,201.01,201.44,314590.0,201.5264,201.5264,200.5288,200.9577,314590.0
2025-02-03 10:05:00,201.42,202.14,201.3,201.99,202963.0,200.9378,201.6561,200.8181,201.5064,202963.0
2025-02-03 10:10:00,201.94,201.97,201.05,201.17,239232.0,201.4565,201.4865,200.5687,200.6884,239232.0
2025-02-03 10:15:00,201.16,201.18,200.53,200.53,218281.0,200.6784,200.6984,200.0499,200.0499,218281.0
2025-02-03 10:20:00,200.52,202.44,200.34,202.27,389213.0,200.0399,201.9554,199.8604,201.7858,389213.0
2025-02-03 10:25:00,202.3,203.0,201.63,202.54,325378.0,201.8157,202.514,201.1473,202.0551,325378.0
2025-02-03 10:30:00,202.52,203.0,201.9,202.37,269620.0,202.0352,202.514,201.4166,201.8855,269620.0
2025-02-03 10:35:00,202.37,202.92,202.01,202.75,217838.0,201.8855,202.4342,201.5264,202.2646,217838.0
2025-02-03 10:40:00,202.75,203.33,202.44,202.76,361441.0,202.2646,202.8432,201.9554,202.2746,361441.0
2025-02-03 10:45:00,202.76,202.87,202.12,202.45,248774.0,202.2746,202.3843,201.6361,201.9653,248774.0
2025-02-03 10:50:00,202.5,202.5,202.18,202.37,161948.0,202.0152,202.0152,201.696,201.8855,161948.0
2025-02-03 10:55:00,202.35,202.68,202.26,202.34,172771.0,201.8656,202.1948,201.7758,201.8556,172771.0
2025-02-03 11:00:00,202.35,202.68,201.92,202.53,220932.0,201.8656,202.1948,201.4366,202.0451,220932.0
2025-02-03 11:05:00,202.55,202.73,201.72,202.68,165127.0,202.0651,202.2447,201.2371,202.1948,165127.0
2025-02-03 11:10:00,202.73,203.01,202.55,202.94,171569.0,202.2447,202.524,202.0651,202.4542,171569.0
2025-02-03 11:15:00,202.95,203.63,202.94,203.59,162794.0,202.4641,203.1425,202.4542,203.1026,162794.0
2025-02-03 11:20:00,203.59,203.75,203.28,203.47,112001.0,203.1026,203.2622,202.7933,202.9829,112001.0
2025-02-03 11:25:00,203.44,203.49,203.01,203.19,86654.0,202.953,203.0028,202.524,202.7036,86654.0
2025-02-03 11:30:00,203.17,203.19,202.79,203.01,88821.0,202.6836,202.7036,202.3045,202.524,88821.0
2025-02-03 11:35:00,202.99,203.17,202.92,203.13,85457.0,202.504,202.6836,202.4342,202.6437,85457.0
2025-02-03 11:40:00,203.12,203.37,202.96,203.3,85038.0,202.6337,202.8831,202.4741,202.8133,85038.0
2025-02-03 11:45:00,203.32,203.75,202.93,202.95,139943.0,202.8332,203.2622,202.4442,202.4641,139943.0
2025-02-03 11:50:00,202.92,203.55,202.91,203.31,109967.0,202.4342,203.0627,202.4242,202.8233,109967.0
2025-02-03 11:55:00,203.34,203.36,202.57,202.64,117622.0,202.8532,202.8732,202.085,202.1549,117622.0
2025-02-03 12:00:00,202.64,202.7,202.34,202.62,95022.0,202.1549,202.2147,201.8556,202.1349,95022.0
2025-02-03 12:05:00,202.64,202.77,202.37,202.73,75636.0,202.1549,202.2846,201.8855,202.2447,75636.0
2025-02-03 12:10:00,202.73,202.74,202.33,202.56,110489.0,202.2447,202.2546,201.8456,202.0751,110489.0
2025-02-03 12:15:00,202.56,202.69,202.46,202.64,80828.0,202.0751,202.2048,201.9753,202.1549,80828.0
2025-02-03 12:20:00,202.64,203.18,202.63,203.17,168895.0,202.1549,202.6936,202.1449,202.6836,168895.0
2025-02-03 12:25:00,203.17,203.3,202.61,202.64,143061.0,202.6836,202.8133,202.1249,202.1549,143061.0
2025-02-03 12:30:00,202.64,202.81,202.48,202.61,115817.0,202.1549,202.3245,201.9953,202.1249,115817.0
2025-02-03 12:35:00,202.59,202.65,202.41,202.51,69888.0,202.105,202.1649,201.9254,202.0252,69888.0
2025-02-03 12:40:00,202.53,202.61,202.18,202.21,72903.0,202.0451,202.1249,201.696,201.7259,72903.0
2025-02-03 12:45:00,202.2,202.52,202.14,202.42,109479.0,201.7159,202.0352,201.6561,201.9354,109479.0
2025-02-03 12:50:00,202.42,203.04,202.42,202.93,92150.0,201.9354,202.5539,201.9354,202.4442,92150.0
2025-02-03 12:55:00,202.91,202.96,202.19,202.76,182238.0,202.4242,202.4741,201.706,202.2746,182238.0
2025-02-03 13:00:00,202.71,202.76,202.11,202.61,77206.0,202.2247,202.2746,201.6261,202.1249,77206.0
2025-02-03 13:05:00,202.58,202.69,202.12,202.19,90360.0,202.095,202.2048,201.6361,201.706,90360.0
2025-02-03 13:10:00,202.19,202.86,202.15,202.81,99504.0,201.706,202.3743,201.666,202.3245,99504.0
2025-02-03 13:15:00,202.81,203.01,202.67,202.74,71031.0,202.3245,202.524,202.1848,202.2546,71031.0
2025-02-03 13:20:00,202.74,202.91,202.69,202.84,67660.0,202.2546,202.4242,202.2048,202.3544,67660.0
2025-02-03 13:25:00,202.84,203.11,202.79,202.93,113885.0,202.3544,202.6237,202.3045,202.4442,113885.0
2025-02-03 13:30:00,202.96,203.03,202.81,203.01,66590.0,202.4741,202.5439,202.3245,202.524,66590.0
2025-02-03 13:35:00,203.0,203.16,202.79,202.85,81254.0,202.514,202.6736,202.3045,202.3644,81254.0
2025-02-03 13:40:00,202.84,203.06,202.72,202.82,81913.0,202.3544,202.5739,202.2347,202.3344,81913.0
2025-02-03 13:45:00,202.83,202.93,202.77,202.83,105852.0,202.3444,202.4442,202.2846,202.3444,105852.0
2025-02-03 13:50:00,202.83,203.06,202.83,202.99,108544.0,202.3444,202.5739,202.3444,202.504,108544.0
2025-02-03 13:55:00,202.99,203.18,202.92,203.0,101316.0,202.504,202.6936,202.4342,202.514,101316.0
2025-02-03 14:00:00,202.99,203.05,202.63,202.69,130987.0,202.504,202.5639,202.1449,202.2048,130987.0
2025-02-03 14:05:00,202.68,202.8,202.52,202.76,118428.0,202.1948,202.3145,202.0352,202.2746,118428.0
2025-02-03 14:10:00,202.75,202.96,202.69,202.88,73869.0,202.2646,202.4741,202.2048,202.3943,73869.0
2025-02-03 14:15:00,202.88,203.08,202.81,202.89,138657.0,202.3943,202.5938,202.3245,202.4043,138657.0
2025-02-03 14:20:00,202.92,202.92,202.68,202.84,70535.0,202.4342,202.4342,202.1948,202.3544,70535.0
2025-02-03 14:25:00,202.83,202.88,202.7,202.75,71471.0,202.3444,202.3943,202.2147,202.2646,71471.0
2025-02-03 14:30:00,202.75,202.79,202.66,202.78,54239.0,202.2646,202.3045,202.1748,202.2945,54239.0
2025-02-03 14:35:00,202.78,202.81,202.53,202.64,79773.0,202.2945,202.3245,202.0451,202.1549,79773.0
2025-02-03 14:40:00,202.64,202.81,202.56,202.66,67032.0,202.1549,202.3245,202.0751,202.1748,67032.0
2025-02-03 14:45:00,202.65,202.8,202.59,202.69,65958.0,202.1649,202.3145,202.105,202.2048,65958.0
2025-02-03 14:50:00,202.69,202.72,202.51,202.52,53160.0,202.2048,202.2347,202.0252,202.0352,53160.0
2025-02-03 14:55:00,202.53,202.57,202.21,202.32,81179.0,202.0451,202.085,201.7259,201.8356,81179.0
2025-02-03 15:00:00,202.33,202.58,202.21,202.52,71963.0,201.8456,202.095,201.7259,202.0352,71963.0
2025-02-03 15:05:00,202.52,202.53,202.2,202.27,89791.0,202.0352,202.0451,201.7159,201.7858,89791.0
2025-02-03 15:10:00,202.27,202.3,202.1,202.13,91666.0,201.7858,201.8157,201.6162,201.6461,91666.0
2025-02-03 15:15:00,202.12,202.49,202.03,202.44,97149.0,201.6361,202.0052,201.5463,201.9554,97149.0
2025-02-03 15:20:00,202.43,202.44,202.21,202.32,66483.0,201.9454,201.9554,201.7259,201.8356,66483.0
2025-02-03 15:25:00,202.33,202.37,202.07,202.12,85853.0,201.8456,201.8855,201.5862,201.6361,85853.0
2025-02-03 15:30:00,202.12,202.14,201.86,201.86,165807.0,201.6361,201.6561,201.3767,201.3767,165807.0
2025-02-03 15:35:00,201.85,201.93,201.79,201.79,105387.0,201.3668,201.4466,201.3069,201.3069,105387.0
2025-02-03 15:40:00,201.8,201.9,201.6,201.74,95809.0,201.3169,201.4166,201.1174,201.257,95809.0
2025-02-03 15:45:00,201.75,202.32,201.75,202.23,146762.0,201.267,201.8356,201.267,201.7459,146762.0
2025-02-03 15:50:00,202.24,202.26,201.26,201.34,528647.0,201.7558,201.7758,200.7782,200.858,528647.0
2025-02-03 15:55:00,201.33,201.35,200.92,201.22,844697.0,200.848,200.868,200.439,200.7383,844697.0
2025-02-04 09:30:00,203.37,204.36,202.94,203.42,1417838.0,202.8831,203.8708,202.4542,202.933,1417838.0
2025-02-04 09:35:00,203.41,204.0,202.81,203.83,406854.0,202.923,203.5116,202.3245,203.342,406854.0
2025-02-04 09:40:00,203.81,204.17,203.49,203.8,311359.0,203.3221,203.6812,203.0028,203.3121,311359.0
2025-02-04 09:45:00,203.81,203.84,203.03,203.23,276481.0,203.3221,203.352,202.5439,202.7435,276481.0
2025-02-04 09:50:00,203.25,203.83,203.25,203.83,290933.0,202.7634,203.342,202.7634,203.342,290933.0
2025-02-04 09:55:00,203.8,204.45,203.8,204.44,317540.0,203.3121,203.9605,203.3121,203.9506,317540.0
2025-02-04 10:00:00,204.47,204.84,204.0,204.11,306080.0,203.9805,204.3496,203.5116,203.6214,306080.0
2025-02-04 10:05:00,204.06,204.63,203.86,204.57,222839.0,203.5715,204.1401,203.372,204.0803,222839.0
2025-02-04 10:10:00,204.57,204.94,204.53,204.85,295902.0,204.0803,204.4494,204.0403,204.3596,295902.0
2025-02-04 10:15:00,204.86,205.28,204.83,205.23,227961.0,204.3696,204.7886,204.3396,204.7387,227961.0
2025-02-04 10:20:00,205.22,205.37,204.97,205.35,194408.0,204.7287,204.8783,204.4793,204.8584,194408.0
2025-02-04 10:25:00,205.33,205.81,205.28,205.71,333395.0,204.8384,205.3173,204.7886,205.2175,333395.0
2025-02-04 10:30:00,205.71,205.72,205.13,205.52,254153.0,205.2175,205.2275,204.6389,205.028,254153.0
2025-02-04 10:35:00,205.51,205.98,205.36,205.98,254863.0,205.018,205.4869,204.8684,205.4869,254863.0
2025-02-04 10:40:00,205.97,206.31,205.92,206.19,409736.0,205.4769,205.8161,205.427,205.6964,409736.0
2025-02-04 10:45:00,206.19,206.19,205.58,205.92,238265.0,205.6964,205.6964,205.0878,205.427,238265.0
2025-02-04 10:50:00,205.91,205.99,205.54,205.59,224539.0,205.417,205.4969,205.0479,205.0978,224539.0
2025-02-04 10:55:00,205.61,206.08,205.44,206.06,345435.0,205.1178,205.5866,204.9482,205.5667,345435.0
2025-02-04 11:00:00,206.09,206.36,205.91,206.0,260902.0,205.5966,205.866,205.417,205.5068,260902.0
2025-02-04 11:05:00,206.0,206.15,205.95,206.04,254435.0,205.5068,205.6565,205.4569,205.5467,254435.0
2025-02-04 11:10:00,206.01,206.68,206.01,206.54,310872.0,205.5168,206.1852,205.5168,206.0455,310872.0
2025-02-04 11:15:00,206.57,206.61,206.19,206.21,232295.0,206.0755,206.1154,205.6964,205.7163,232295.0
2025-02-04 11:20:00,206.2,206.21,205.43,205.44,216920.0,205.7064,205.7163,204.9382,204.9482,216920.0
2025-02-04 11:25:00,205.44,205.79,205.29,205.73,346131.0,204.9482,205.2973,204.7985,205.2375,346131.0
2025-02-04 11:30:00,205.72,205.77,205.03,205.23,218942.0,205.2275,205.2774,204.5392,204.7387,218942.0
2025-02-04 11:35:00,205.22,205.62,205.2,205.44,154265.0,204.7287,205.1277,204.7087,204.9482,154265.0
2025-02-04 11:40:00,205.45,205.52,204.79,204.86,131494.0,204.9581,205.028,204.2997,204.3696,131494.0
2025-02-04 11:45:00,204.85,205.12,204.61,204.62,180039.0,204.3596,204.6289,204.1202,204.1301,180039.0
2025-02-04 11:50:00,204.6,204.69,204.4,204.65,209799.0,204.1102,204.2,203.9107,204.1601,209799.0
2025-02-04 11:55:00,204.63,205.12,204.57,205.0,200407.0,204.1401,204.6289,204.0803,204.5092,200407.0
2025-02-04 12:00:00,205.05,205.2,204.61,204.85,164720.0,204.5591,204.7087,204.1202,204.3596,164720.0
2025-02-04 12:05:00,204.84,204.9,204.73,204.88,115754.0,204.3496,204.4095,204.2399,204.3895,115754.0
2025-02-04 12:10:00,204.87,205.03,204.73,204.88,286848.0,204.3795,204.5392,204.2399,204.3895,286848.0
2025-02-04 12:15:00,204.86,205.02,204.32,204.34,275655.0,204.3696,204.5292,203.8309,203.8508,275655.0
2025-02-04 12:20:00,204.34,204.49,204.05,204.41,146209.0,203.8508,204.0004,203.5615,203.9206,146209.0
2025-02-04 12:25:00,204.42,204.5,204.09,204.19,154128.0,203.9306,204.0104,203.6014,203.7012,154128.0
2025-02-04 12:30:00,204.2,204.25,203.9,204.05,167824.0,203.7111,203.761,203.4119,203.5615,167824.0
2025-02-04 12:35:00,204.05,204.22,203.99,204.07,94832.0,203.5615,203.7311,203.5016,203.5815,94832.0
2025-02-04 12:40:00,204.07,204.46,204.05,204.37,212542.0,203.5815,203.9705,203.5615,203.8807,212542.0
2025-02-04 12:45:00,204.36,204.68,204.31,204.64,123989.0,203.8708,204.19,203.8209,204.1501,123989.0
2025-02-04 12:50:00,204.64,205.0,204.64,204.97,162836.0,204.1501,204.5092,204.1501,204.4793,162836.0
2025-02-04 12:55:00,204.98,205.2,204.92,205.15,191251.0,204.4893,204.7087,204.4294,204.6589,191251.0
2025-02-04 13:00:00,205.12,205.16,204.9,204.93,127207.0,204.6289,204.6688,204.4095,204.4394,127207.0
2025-02-04 13:05:00,204.93,204.93,204.58,204.66,103213.0,204.4394,204.4394,204.0902,204.17,103213.0
2025-02-04 13:10:00,204.67,205.0,204.66,204.9,122895.0,204.18,204.5092,204.17,204.4095,122895.0
2025-02-04 13:15:00,204.88,205.15,204.86,205.1,131573.0,204.3895,204.6589,204.3696,204.609,131573.0
2025-02-04 13:20:00,205.11,205.59,205.01,205.52,218710.0,204.619,205.0978,204.5192,205.028,218710.0
2025-02-04 13:25:00,205.54,205.97,205.3,205.58,244217.0,205.0479,205.4769,204.8085,205.0878,244217.0
2025-02-04 13:30:00,205.58,205.6,205.32,205.43,113735.0,205.0878,205.1078,204.8285,204.9382,113735.0
2025-02-04 13:35:00,205.43,205.43,205.19,205.31,164313.0,204.9382,204.9382,204.6988,204.8185,164313.0
2025-02-04 13:40:00,205.32,205.39,205.2,205.3,87009.0,204.8285,204.8983,204.7087,204.8085,87009.0
2025-02-04 13:45:00,205.28,205.3,205.04,205.05,124310.0,204.7886,204.8085,204.5491,204.5591,124310.0
2025-02-04 13:50:00,205.06,205.18,204.83,204.9,146528.0,204.5691,204.6888,204.3396,204.4095,146528.0
2025-02-04 13:55:00,204.9,205.12,204.82,204.83,105755.0,204.4095,204.6289,204.3297,204.3396,105755.0
2025-02-04 14:00:00,204.83,205.01,204.75,204.94,95454.0,204.3396,204.5192,204.2598,204.4494,95454.0
2025-02-04 14:05:00,204.94,205.11,204.91,205.06,109143.0,204.4494,204.619,204.4194,204.5691,109143.0
2025-02-04 14:10:00,205.06,205.38,205.06,205.21,167646.0,204.5691,204.8883,204.5691,204.7187,167646.0
2025-02-04 14:15:00,205.21,205.38,205.13,205.37,150158.0,204.7187,204.8883,204.6389,204.8783,150158.0
2025-02-04 14:20:00,205.38,205.5,205.17,205.21,200202.0,204.8883,205.008,204.6788,204.7187,200202.0
2025-02-04 14:25:00,205.22,205.44,205.13,205.31,167543.0,204.7287,204.9482,204.6389,204.8185,167543.0
2025-02-04 14:30:00,205.33,205.48,205.28,205.33,157415.0,204.8384,204.9881,204.7886,204.8384,157415.0
2025-02-04 14:35:00,205.33,205.41,205.27,205.32,273550.0,204.8384,204.9182,204.7786,204.8285,273550.0
2025-02-04 14:40:00,205.31,205.39,205.08,205.29,279389.0,204.8185,204.8983,204.589,204.7985,279389.0
2025-02-04 14:45:00,205.28,205.33,205.03,205.07,229456.0,204.7886,204.8384,204.5392,204.5791,229456.0
2025-02-04 14:50:00,205.07,205.27,205.04,205.14,212900.0,204.5791,204.7786,204.5491,204.6489,212900.0
2025-02-04 14:55:00,205.13,205.27,204.93,205.16,229459.0,204.6389,204.7786,204.4394,204.6688,229459.0
2025-02-04 15:00:00,205.18,205.46,205.06,205.42,277415.0,204.6888,204.9681,204.5691,204.9282,277415.0
2025-02-04 15:05:00,205.43,205.83,205.0,205.8,402683.0,204.9382,205.3372,204.5092,205.3073,402683.0
2025-02-04 15:10:00,205.82,206.16,205.79,206.06,310557.0,205.3273,205.6664,205.2973,205.5667,310557.0
2025-02-04 15:15:00,206.06,206.22,205.97,205.97,300349.0,205.5667,205.7263,205.4769,205.4769,300349.0
2025-02-04 15:20:00,205.97,205.99,205.61,205.7,245227.0,205.4769,205.4969,205.1178,205.2075,245227.0
2025-02-04 15:25:00,205.7,205.98,205.02,205.37,322202.0,205.2075,205.4869,204.5292,204.8783,322202.0
2025-02-04 15:30:00,205.36,205.71,205.2,205.64,322346.0,204.8684,205.2175,204.7087,205.1477,322346.0
2025-02-04 15:35:00,205.66,206.05,205.66,206.03,321603.0,205.1676,205.5567,205.1676,205.5368,321603.0
2025-02-04 15:40:00,206.02,206.12,205.87,206.07,323127.0,205.5268,205.6265,205.3771,205.5767,323127.0
2025-02-04 15:45:00,206.07,206.44,206.06,206.3,459925.0,205.5767,205.9458,205.5667,205.8061,459925.0
2025-02-04 15:50:00,206.3,207.05,206.2,206.84,843755.0,205.8061,206.5543,205.7064,206.3448,843755.0
2025-02-04 15:55:00,206.85,206.9,206.13,206.13,1366621.0,206.3548,206.4047,205.6365,205.6365,1366621.0
2025-02-05 09:30:00,191.08,191.48,188.52,189.67,4475146.0,190.6225,191.0216,188.0687,189.2159,4475146.0
2025-02-05 09:35:00,189.7,192.75,189.5,192.37,2186024.0,189.2459,192.2886,189.0463,191.9095,2186024.0
2025-02-05 09:40:00,192.35,192.65,190.68,191.32,1483811.0,191.8895,192.1888,190.2235,190.862,1483811.0
2025-02-05 09:45:00,191.32,191.7,190.0,190.99,1157164.0,190.862,191.2411,189.5451,190.5328,1157164.0
2025-02-05 09:50:00,190.99,191.22,189.87,189.93,1309508.0,190.5328,190.7622,189.4154,189.4753,1309508.0
2025-02-05 09:55:00,189.92,190.34,189.22,189.29,1235969.0,189.4653,189.8843,188.767,188.8368,1235969.0
2025-02-05 10:00:00,189.31,189.94,188.93,189.08,1187605.0,188.8568,189.4853,188.4777,188.6273,1187605.0
2025-02-05 10:05:00,189.1,189.69,188.94,189.65,780736.0,188.6473,189.2359,188.4877,189.196,780736.0
2025-02-05 10:10:00,189.65,189.69,188.29,188.61,1193987.0,189.196,189.2359,187.8392,188.1585,1193987.0
2025-02-05 10:15:00,188.58,188.8,188.1,188.51,905094.0,188.1285,188.348,187.6497,188.0587,905094.0
2025-02-05 10:20:00,188.52,188.92,188.14,188.69,865031.0,188.0687,188.4677,187.6896,188.2383,865031.0
2025-02-05 10:25:00,188.68,188.71,188.03,188.37,746355.0,188.2283,188.2582,187.5799,187.919,746355.0
2025-02-05 10:30:00,188.35,188.89,188.06,188.59,665398.0,187.8991,188.4378,187.6098,188.1385,665398.0
2025-02-05 10:35:00,188.59,189.16,188.44,189.14,658177.0,188.1385,188.7071,187.9889,188.6872,658177.0
2025-02-05 10:40:00,189.12,189.21,188.34,188.76,833812.0,188.6672,188.757,187.8891,188.3081,833812.0
2025-02-05 10:45:00,188.76,189.38,188.66,189.33,686969.0,188.3081,188.9266,188.2083,188.8767,686969.0
2025-02-05 10:50:00,189.33,189.49,188.74,189.17,670381.0,188.8767,189.0364,188.2882,188.7171,670381.0
2025-02-05 10:55:00,189.17,189.64,188.84,189.03,513084.0,188.7171,189.186,188.3879,188.5775,513084.0
2025-02-05 11:00:00,189.02,189.09,188.81,189.07,386984.0,188.5675,188.6373,188.358,188.6174,386984.0
2025-02-05 11:05:00,189.07,189.86,189.05,189.71,627806.0,188.6174,189.4055,188.5974,189.2558,627806.0
2025-02-05 11:10:00,189.72,189.8,189.36,189.62,454816.0,189.2658,189.3456,188.9067,189.166,454816.0
2025-02-05 11:15:00,189.6,189.81,189.02,189.21,407134.0,189.1461,189.3556,188.5675,188.757,407134.0
2025-02-05 11:20:00,189.19,189.26,188.94,189.2,334854.0,188.7371,188.8069,188.4877,188.747,334854.0
2025-02-05 11:25:00,189.19,189.7,189.01,189.68,440820.0,188.7371,189.2459,188.5575,189.2259,440820.0
2025-02-05 11:30:00,189.65,189.8,189.45,189.59,404384.0,189.196,189.3456,188.9965,189.1361,404384.0
2025-02-05 11:35:00,189.6,189.99,189.59,189.74,465281.0,189.1461,189.5352,189.1361,189.2858,465281.0
2025-02-05 11:40:00,189.75,190.25,189.48,190.17,583463.0,189.2957,189.7945,189.0264,189.7147,583463.0
2025-02-05 11:45:00,190.19,190.94,190.14,190.93,627887.0,189.7347,190.4829,189.6848,190.4729,627887.0
2025-02-05 11:50:00,190.94,191.18,190.8,191.15,474775.0,190.4829,190.7223,190.3432,190.6924,474775.0
2025-02-05 11:55:00,191.16,191.46,190.95,191.16,428900.0,190.7024,191.0016,190.4929,190.7024,428900.0
2025-02-05 12:00:00,191.17,191.55,191.02,191.55,449542.0,190.7123,191.0914,190.5627,191.0914,449542.0
2025-02-05 12:05:00,191.54,191.61,191.21,191.26,428232.0,191.0814,191.1513,190.7522,190.8021,428232.0
2025-02-05 12:10:00,191.26,191.36,190.72,190.78,371564.0,190.8021,190.9019,190.2634,190.3233,371564.0
2025-02-05 12:15:00,190.77,190.81,190.53,190.66,387278.0,190.3133,190.3532,190.0739,190.2036,387278.0
2025-02-05 12:20:00,190.66,190.74,190.46,190.55,319193.0,190.2036,190.2834,190.004,190.0938,319193.0
2025-02-05 12:25:00,190.56,190.85,190.51,190.72,282458.0,190.1038,190.3931,190.0539,190.2634,282458.0
2025-02-05 12:30:00,190.72,191.18,190.61,190.94,290590.0,190.2634,190.7223,190.1537,190.4829,290590.0
2025-02-05 12:35:00,190.95,191.13,190.91,190.94,219283.0,190.4929,190.6724,190.453,190.4829,219283.0
2025-02-05 12:40:00,190.93,191.44,190.93,191.4,257732.0,190.4729,190.9817,190.4729,190.9418,257732.0
2025-02-05 12:45:00,191.4,191.58,190.93,190.96,319945.0,190.9418,191.1214,190.4729,190.5028,319945.0
2025-02-05 12:50:00,190.97,191.12,190.68,191.09,233451.0,190.5128,190.6625,190.2235,190.6325,233451.0
2025-02-05 12:55:00,191.09,191.1,190.31,190.49,398003.0,190.6325,190.6425,189.8544,190.034,398003.0
2025-02-05 13:00:00,190.49,190.71,190.45,190.65,250804.0,190.034,190.2534,189.9941,190.1936,250804.0
2025-02-05 13:05:00,190.67,191.11,190.65,190.88,302605.0,190.2135,190.6525,190.1936,190.423,302605.0
2025-02-05 13:10:00,190.88,190.9,190.46,190.59,207769.0,190.423,190.443,190.004,190.1337,207769.0
2025-02-05 13:15:00,190.59,190.76,190.56,190.73,164664.0,190.1337,190.3033,190.1038,190.2734,164664.0
2025-02-05 13:20:00,190.74,190.78,190.41,190.57,269511.0,190.2834,190.3233,189.9542,190.1138,269511.0
2025-02-05 13:25:00,190.57,190.66,190.35,190.55,196003.0,190.1138,190.2036,189.8943,190.0938,196003.0
2025-02-05 13:30:00,190.56,190.9,190.48,190.81,205872.0,190.1038,190.443,190.024,190.3532,205872.0
2025-02-05 13:35:00,190.81,190.97,190.58,190.94,243716.0,190.3532,190.5128,190.1237,190.4829,243716.0
2025-02-05 13:40:00,190.94,191.22,190.9,191.13,268402.0,190.4829,190.7622,190.443,190.6724,268402.0
2025-02-05 13:45:00,191.15,191.27,191.04,191.25,193189.0,190.6924,190.8121,190.5826,190.7921,193189.0
2025-02-05 13:50:00,191.26,191.37,190.75,190.83,240127.0,190.8021,190.9119,190.2933,190.3731,240127.0
2025-02-05 13:55:00,190.83,191.26,190.81,191.17,190543.0,190.3731,190.8021,190.3532,190.7123,190543.0
2025-02-05 14:00:00,191.16,191.21,190.71,190.75,327634.0,190.7024,190.7522,190.2534,190.2933,327634.0
2025-02-05 14:05:00,190.75,190.76,190.35,190.52,310939.0,190.2933,190.3033,189.8943,190.0639,310939.0
2025-02-05 14:10:00,190.52,190.53,190.4,190.44,184628.0,190.0639,190.0739,189.9442,189.9841,184628.0
2025-02-05 14:15:00,190.43,190.64,190.35,190.59,233649.0,189.9741,190.1836,189.8943,190.1337,233649.0
2025-02-05 14:20:00,190.6,190.69,190.36,190.51,293498.0,190.1437,190.2335,189.9043,190.0539,293498.0
2025-02-05 14:25:00,190.5,190.53,189.83,189.99,422582.0,190.0439,190.0739,189.3755,189.5352,422582.0
2025-02-05 14:30:00,190.01,190.01,189.7,189.81,351996.0,189.5551,189.5551,189.2459,189.3556,351996.0
2025-02-05 14:35:00,189.82,190.05,189.71,189.95,352663.0,189.3656,189.595,189.2558,189.4953,352663.0
2025-02-05 14:40:00,189.96,190.21,189.94,190.04,352407.0,189.5052,189.7546,189.4853,189.585,352407.0
2025-02-05 14:45:00,190.07,190.21,189.93,190.1,285123.0,189.615,189.7546,189.4753,189.6449,285123.0
2025-02-05 14:50:00,190.12,190.12,189.66,189.66,375402.0,189.6648,189.6648,189.2059,189.2059,375402.0
2025-02-05 14:55:00,189.66,189.82,189.51,189.73,277429.0,189.2059,189.3656,189.0563,189.2758,277429.0
2025-02-05 15:00:00,189.74,189.96,189.54,189.96,361933.0,189.2858,189.5052,189.0862,189.5052,361933.0
2025-02-05 15:05:00,189.96,190.09,189.85,190.05,358906.0,189.5052,189.6349,189.3955,189.595,358906.0
2025-02-05 15:10:00,190.05,190.23,189.92,190.08,396624.0,189.595,189.7746,189.4653,189.6249,396624.0
2025-02-05 15:15:00,190.08,190.44,190.06,190.28,428619.0,189.6249,189.9841,189.605,189.8245,428619.0
2025-02-05 15:20:00,190.28,190.54,190.2,190.4,431321.0,189.8245,190.0838,189.7447,189.9442,431321.0
2025-02-05 15:25:00,190.39,190.67,190.31,190.41,384520.0,189.9342,190.2135,189.8544,189.9542,384520.0
2025-02-05 15:30:00,190.4,190.59,190.4,190.5,301681.0,189.9442,190.1337,189.9442,190.0439,301681.0
2025-02-05 15:35:00,190.5,190.51,190.15,190.27,448866.0,190.0439,190.0539,189.6948,189.8145,448866.0
2025-02-05 15:40:00,190.27,190.28,189.71,189.85,517856.0,189.8145,189.8245,189.2558,189.3955,517856.0
2025-02-05 15:45:00,189.86,190.41,189.79,190.12,571269.0,189.4055,189.9542,189.3356,189.6648,571269.0
2025-02-05 15:50:00,190.1,190.69,189.88,190.57,1023506.0,189.6449,190.2335,189.4254,190.1138,1023506.0
2025-02-05 15:55:00,190.58,191.5,190.57,191.34,2350271.0,190.1237,191.0415,190.1138,190.8819,2350271.0
2025-02-06 09:30:00,189.11,190.26,188.72,190.06,1589034.0,188.6573,189.8045,188.2682,189.605,1589034.0
2025-02-06 09:35:00,190.04,190.72,189.46,189.71,586776.0,189.585,190.2634,189.0064,189.2558,586776.0
2025-02-06 09:40:00,189.72,189.74,189.29,189.56,466035.0,189.2658,189.2858,188.8368,189.1062,466035.0
2025-02-06 09:45:00,189.56,190.22,189.49,189.99,565408.0,189.1062,189.7646,189.0364,189.5352,565408.0
2025-02-06 09:50:00,190.01,190.42,189.69,189.89,453255.0,189.5551,189.9641,189.2359,189.4354,453255.0
2025-02-06 09:55:00,189.88,190.34,189.63,190.17,319919.0,189.4254,189.8843,189.176,189.7147,319919.0
2025-02-06 10:00:00,190.17,190.17,189.48,189.68,383360.0,189.7147,189.7147,189.0264,189.2259,383360.0
2025-02-06 10:05:00,189.7,190.5,189.58,190.4,272757.0,189.2459,190.0439,189.1261,189.9442,272757.0
2025-02-06 10:10:00,190.41,191.02,190.15,190.97,366854.0,189.9542,190.5627,189.6948,190.5128,366854.0
2025-02-06 10:15:00,190.96,191.43,190.92,190.96,352779.0,190.5028,190.9717,190.4629,190.5028,352779.0
2025-02-06 10:20:00,190.97,190.99,190.11,190.16,263589.0,190.5128,190.5328,189.6549,189.7048,263589.0
2025-02-06 10:25:00,190.15,190.43,190.0,190.38,258906.0,189.6948,189.9741,189.5451,189.9242,258906.0
2025-02-06 10:30:00,190.37,190.77,190.25,190.67,184983.0,189.9142,190.3133,189.7945,190.2135,184983.0
2025-02-06 10:35:00,190.67,190.78,189.92,189.94,288578.0,190.2135,190.3233,189.4653,189.4853,288578.0
2025-02-06 10:40:00,189.94,190.54,189.94,190.26,224384.0,189.4853,190.0838,189.4853,189.8045,224384.0
2025-02-06 10:45:00,190.25,190.48,190.16,190.36,174477.0,189.7945,190.024,189.7048,189.9043,174477.0
2025-02-06 10:50:00,190.36,190.8,190.36,190.69,229962.0,189.9043,190.3432,189.9043,190.2335,229962.0
2025-02-06 10:55:00,190.67,190.8,190.28,190.74,146061.0,190.2135,190.3432,189.8245,190.2834,146061.0
2025-02-06 11:00:00,190.75,190.98,190.66,190.87,170264.0,190.2933,190.5228,190.2036,190.4131,170264.0
2025-02-06 11:05:00,190.86,190.94,190.59,190.85,122109.0,190.4031,190.4829,190.1337,190.3931,122109.0
2025-02-06 11:10:00,190.85,191.09,190.8,191.01,155431.0,190.3931,190.6325,190.3432,190.5527,155431.0
2025-02-06 11:15:00,191.0,191.06,190.65,190.87,126563.0,190.5427,190.6026,190.1936,190.4131,126563.0
2025-02-06 11:20:00,190.89,190.89,190.46,190.62,278418.0,190.433,190.433,190.004,190.1637,278418.0
2025-02-06 11:25:00,190.64,190.74,190.38,190.74,208183.0,190.1836,190.2834,189.9242,190.2834,208183.0
2025-02-06 11:30:00,190.75,190.91,190.63,190.7,126095.0,190.2933,190.453,190.1736,190.2435,126095.0
2025-02-06 11:35:00,190.71,190.85,190.49,190.77,125665.0,190.2534,190.3931,190.034,190.3133,125665.0
2025-02-06 11:40:00,190.75,190.84,190.6,190.6,74039.0,190.2933,190.3831,190.1437,190.1437,74039.0
2025-02-06 11:45:00,190.62,190.71,190.45,190.53,102733.0,190.1637,190.2534,189.9941,190.0739,102733.0
2025-02-06 11:50:00,190.53,190.68,190.4,190.52,150037.0,190.0739,190.2235,189.9442,190.0639,150037.0
2025-02-06 11:55:00,190.51,190.75,190.49,190.67,84662.0,190.0539,190.2933,190.034,190.2135,84662.0
2025-02-06 12:00:00,190.65,190.66,190.42,190.61,82231.0,190.1936,190.2036,189.9641,190.1537,82231.0
2025-02-06 12:05:00,190.59,190.7,190.49,190.7,71962.0,190.1337,190.2435,190.034,190.2435,71962.0
2025-02-06 12:10:00,190.7,190.8,190.55,190.78,81029.0,190.2435,190.3432,190.0938,190.3233,81029.0
2025-02-06 12:15:00,190.78,191.03,190.71,190.97,141118.0,190.3233,190.5727,190.2534,190.5128,141118.0
2025-02-06 12:20:00,190.97,191.04,190.88,191.03,114051.0,190.5128,190.5826,190.423,190.5727,114051.0
2025-02-06 12:25:00,191.04,191.05,190.68,190.69,127816.0,190.5826,190.5926,190.2235,190.2335,127816.0
2025-02-06 12:30:00,190.7,190.81,190.62,190.62,106041.0,190.2435,190.3532,190.1637,190.1637,106041.0
2025-02-06 12:35:00,190.62,190.68,190.5,190.66,134760.0,190.1637,190.2235,190.0439,190.2036,134760.0
2025-02-06 12:40:00,190.68,190.76,190.59,190.74,104421.0,190.2235,190.3033,190.1337,190.2834,104421.0
2025-02-06 12:45:00,190.75,190.89,190.74,190.83,95127.0,190.2933,190.433,190.2834,190.3731,95127.0
2025-02-06 12:50:00,190.83,190.97,190.76,190.88,131433.0,190.3731,190.5128,190.3033,190.423,131433.0
2025-02-06 12:55:00,190.87,190.98,190.82,190.82,77333.0,190.4131,190.5228,190.3632,190.3632,77333.0
2025-02-06 13:00:00,190.83,191.06,190.82,191.06,123614.0,190.3731,190.6026,190.3632,190.6026,123614.0
2025-02-06 13:05:00,191.06,191.38,191.06,191.16,162155.0,190.6026,190.9218,190.6026,190.7024,162155.0
2025-02-06 13:10:00,191.17,191.35,190.91,191.22,149053.0,190.7123,190.8919,190.453,190.7622,149053.0
2025-02-06 13:15:00,191.2,191.3,191.0,191.27,136112.0,190.7423,190.842,190.5427,190.8121,136112.0
2025-02-06 13:20:00,191.28,191.59,191.25,191.53,179787.0,190.8221,191.1313,190.7921,191.0715,179787.0
2025-02-06 13:25:00,191.54,191.73,191.5,191.57,200780.0,191.0814,191.271,191.0415,191.1114,200780.0
2025-02-06 13:30:00,191.59,191.67,191.46,191.58,108003.0,191.1313,191.2111,191.0016,191.1214,108003.0
2025-02-06 13:35:00,191.58,191.61,191.43,191.56,84417.0,191.1214,191.1513,190.9717,191.1014,84417.0
2025-02-06 13:40:00,191.55,192.1,191.53,191.98,209232.0,191.0914,191.6401,191.0715,191.5204,209232.0
2025-02-06 13:45:00,191.97,192.02,191.7,191.92,150634.0,191.5104,191.5603,191.2411,191.4605,150634.0
2025-02-06 13:50:00,191.92,191.93,191.54,191.62,157653.0,191.4605,191.4705,191.0814,191.1613,157653.0
2025-02-06 13:55:00,191.63,191.69,191.21,191.38,177601.0,191.1712,191.2311,190.7522,190.9218,177601.0
2025-02-06 14:00:00,191.37,191.62,191.35,191.58,109538.0,190.9119,191.1613,190.8919,191.1214,109538.0
2025-02-06 14:05:00,191.59,191.77,191.49,191.65,132082.0,191.1313,191.3109,191.0316,191.1912,132082.0
2025-02-06 14:10:00,191.65,191.72,191.38,191.38,141587.0,191.1912,191.261,190.9218,190.9218,141587.0
2025-02-06 14:15:00,191.38,191.54,191.24,191.45,152764.0,190.9218,191.0814,190.7822,190.9917,152764.0
2025-02-06 14:20:00,191.45,191.48,191.24,191.39,135577.0,190.9917,191.0216,190.7822,190.9318,135577.0
2025-02-06 14:25:00,191.4,191.42,191.15,191.33,148098.0,190.9418,190.9617,190.6924,190.872,148098.0
2025-02-06 14:30:00,191.33,191.34,190.57,190.67,226127.0,190.872,190.8819,190.1138,190.2135,226127.0
2025-02-06 14:35:00,190.68,190.9,190.55,190.8,155860.0,190.2235,190.443,190.0938,190.3432,155860.0
2025-02-06 14:40:00,190.79,190.9,190.66,190.87,111443.0,190.3332,190.443,190.2036,190.4131,111443.0
2025-02-06 14:45:00,190.86,190.98,190.63,190.75,138879.0,190.4031,190.5228,190.1736,190.2933,138879.0
2025-02-06 14:50:00,190.76,190.89,190.65,190.71,124756.0,190.3033,190.433,190.1936,190.2534,124756.0
2025-02-06 14:55:00,190.7,190.74,190.41,190.49,119321.0,190.2435,190.2834,189.9542,190.034,119321.0
2025-02-06 15:00:00,190.48,190.57,190.4,190.52,204118.0,190.024,190.1138,189.9442,190.0639,204118.0
2025-02-06 15:05:00,190.52,190.63,190.42,190.48,174778.0,190.0639,190.1736,189.9641,190.024,174778.0
2025-02-06 15:10:00,190.48,190.73,190.37,190.73,128752.0,190.024,190.2734,189.9142,190.2734,128752.0
2025-02-06 15:15:00,190.73,190.95,190.65,190.81,119652.0,190.2734,190.4929,190.1936,190.3532,119652.0
2025-02-06 15:20:00,190.78,190.87,190.64,190.76,104475.0,190.3233,190.4131,190.1836,190.3033,104475.0
2025-02-06 15:25:00,190.76,190.94,190.74,190.9,111929.0,190.3033,190.4829,190.2834,190.443,111929.0
2025-02-06 15:30:00,190.91,191.03,190.82,190.99,154561.0,190.453,190.5727,190.3632,190.5328,154561.0
2025-02-06 15:35:00,190.99,191.26,190.98,191.19,139762.0,190.5328,190.8021,190.5228,190.7323,139762.0
2025-02-06 15:40:00,191.19,191.21,191.04,191.1,126088.0,190.7323,190.7522,190.5826,190.6425,126088.0
2025-02-06 15:45:00,191.1,191.23,190.98,191.19,248766.0,190.6425,190.7722,190.5228,190.7323,248766.0
2025-02-06 15:50:00,191.21,191.69,191.19,191.6,393894.0,190.7522,191.2311,190.7323,191.1413,393894.0
2025-02-06 15:55:00,191.6,191.92,191.44,191.63,981780.0,191.1413,191.4605,190.9817,191.1712,981780.0
2025-02-07 09:30:00,190.95,191.05,189.94,190.6,1284821.0,190.4929,190.5926,189.4853,190.1437,1284821.0
2025-02-07 09:35:00,190.63,191.18,190.1,190.17,539956.0,190.1736,190.7223,189.6449,189.7147,539956.0
2025-02-07 09:40:00,190.14,190.52,189.77,189.82,577691.0,189.6848,190.0639,189.3157,189.3656,577691.0
2025-02-07 09:45:00,189.81,190.23,189.76,190.06,455105.0,189.3556,189.7746,189.3057,189.605,455105.0
2025-02-07 09:50:00,190.05,190.14,189.52,189.66,621887.0,189.595,189.6848,189.0663,189.2059,621887.0
2025-02-07 09:55:00,189.65,189.71,188.86,188.96,748071.0,189.196,189.2558,188.4079,188.5076,748071.0
2025-02-07 10:00:00,188.92,188.95,186.27,186.31,1809557.0,188.4677,188.4976,185.8241,185.864,1809557.0
2025-02-07 10:05:00,186.33,187.5,186.15,187.38,926715.0,185.8839,187.0511,185.7044,186.9314,926715.0
2025-02-07 10:10:00,187.35,187.46,186.17,186.43,674670.0,186.9015,187.0112,185.7243,185.9837,674670.0
2025-02-07 10:15:00,186.43,186.86,186.37,186.78,475101.0,185.9837,186.4127,185.9238,186.3328,475101.0
2025-02-07 10:20:00,186.75,187.25,186.29,187.08,413459.0,186.3029,186.8017,185.844,186.6321,413459.0
2025-02-07 10:25:00,187.09,187.13,186.37,186.4,374084.0,186.6421,186.682,185.9238,185.9538,374084.0
2025-02-07 10:30:00,186.38,186.57,185.96,186.0,780190.0,185.9338,186.1233,185.5148,185.5547,780190.0
2025-02-07 10:35:00,186.0,186.35,185.68,186.14,717104.0,185.5547,185.9039,185.2355,185.6944,717104.0
2025-02-07 10:40:00,186.15,186.53,186.1,186.34,302048.0,185.7044,186.0834,185.6545,185.8939,302048.0
2025-02-07 10:45:00,186.34,186.87,186.29,186.81,360438.0,185.8939,186.4226,185.844,186.3628,360438.0
2025-02-07 10:50:00,186.83,186.84,185.1,185.36,636282.0,186.3827,186.3927,184.6569,184.9162,636282.0
2025-02-07 10:55:00,185.4,186.3,185.27,186.09,447207.0,184.9561,185.854,184.8265,185.6445,447207.0
2025-02-07 11:00:00,186.13,186.14,185.41,185.51,425741.0,185.6844,185.6944,184.9661,185.0659,425741.0
2025-02-07 11:05:00,185.5,186.54,185.47,186.26,373166.0,185.0559,186.0934,185.026,185.8141,373166.0
2025-02-07 11:10:00,186.27,186.27,185.61,185.69,273805.0,185.8241,185.8241,185.1656,185.2455,273805.0
2025-02-07 11:15:00,185.7,186.34,185.5,185.94,377637.0,185.2554,185.8939,185.0559,185.4949,377637.0
2025-02-07 11:20:00,185.96,186.32,185.63,185.87,342224.0,185.5148,185.8739,185.1856,185.425,342224.0
2025-02-07 11:25:00,185.88,185.98,185.4,185.47,353986.0,185.435,185.5348,184.9561,185.026,353986.0
2025-02-07 11:30:00,185.49,185.64,185.06,185.07,388745.0,185.0459,185.1956,184.617,184.6269,388745.0
2025-02-07 11:35:00,185.07,185.13,184.6,184.75,729884.0,184.6269,184.6868,184.1581,184.3077,729884.0
2025-02-07 11:40:00,184.77,185.08,184.63,184.95,350329.0,184.3277,184.6369,184.188,184.5072,350329.0
2025-02-07 11:45:00,184.95,185.08,184.72,184.9,286374.0,184.5072,184.6369,184.2778,184.4573,286374.0
2025-02-07 11:50:00,184.89,184.99,184.41,184.66,390190.0,184.4474,184.5471,183.9685,184.2179,390190.0
2025-02-07 11:55:00,184.71,184.94,184.55,184.58,365136.0,184.2678,184.4972,184.1082,184.1381,365136.0
2025-02-07 12:00:00,184.55,184.61,183.93,184.12,440446.0,184.1082,184.168,183.4897,183.6792,440446.0
2025-02-07 12:05:00,184.12,184.69,183.83,184.5,454880.0,183.6792,184.2478,183.3899,184.0583,454880.0
2025-02-07 12:10:00,184.5,184.62,184.25,184.59,229155.0,184.0583,184.178,183.8089,184.1481,229155.0
2025-02-07 12:15:00,184.58,184.65,183.52,183.65,465822.0,184.1381,184.2079,183.0806,183.2103,465822.0
2025-02-07 12:20:00,183.65,184.0,183.42,183.7,503310.0,183.2103,183.5595,182.9809,183.2602,503310.0
2025-02-07 12:25:00,183.66,183.75,183.24,183.63,408373.0,183.2203,183.3101,182.8013,183.1904,408373.0
2025-02-07 12:30:00,183.62,183.93,183.37,183.62,365083.0,183.1804,183.4897,182.931,183.1804,365083.0
2025-02-07 12:35:00,183.61,184.57,183.6,184.52,315991.0,183.1704,184.1281,183.1605,184.0783,315991.0
2025-02-07 12:40:00,184.52,184.83,184.43,184.72,282821.0,184.0783,184.3875,183.9885,184.2778,282821.0
2025-02-07 12:45:00,184.71,185.21,184.66,185.12,323399.0,184.2678,184.7666,184.2179,184.6768,323399.0
2025-02-07 12:50:00,185.1,185.33,184.83,184.98,231506.0,184.6569,184.8863,184.3875,184.5372,231506.0
2025-02-07 12:55:00,184.99,185.14,184.54,184.61,174869.0,184.5471,184.6968,184.0982,184.168,174869.0
2025-02-07 13:00:00,184.6,185.15,184.48,185.12,171564.0,184.1581,184.7067,184.0383,184.6768,171564.0
2025-02-07 13:05:00,185.12,185.44,185.06,185.36,183620.0,184.6768,184.9961,184.617,184.9162,183620.0
2025-02-07 13:10:00,185.35,185.39,185.11,185.18,163309.0,184.9063,184.9462,184.6668,184.7367,163309.0
2025-02-07 13:15:00,185.17,185.59,185.17,185.52,252306.0,184.7267,185.1457,184.7267,185.0759,252306.0
2025-02-07 13:20:00,185.53,185.7,185.37,185.68,162336.0,185.0858,185.2554,184.9262,185.2355,162336.0
2025-02-07 13:25:00,185.68,186.04,185.56,186.02,228993.0,185.2355,185.5946,185.1158,185.5747,228993.0
2025-02-07 13:30:00,186.01,186.08,185.78,185.95,192670.0,185.5647,185.6345,185.3352,185.5048,192670.0
2025-02-07 13:35:00,185.96,186.33,185.91,186.33,171288.0,185.5148,185.8839,185.4649,185.8839,171288.0
2025-02-07 13:40:00,186.33,186.35,185.42,185.55,212271.0,185.8839,185.9039,184.9761,185.1058,212271.0
2025-02-07 13:45:00,185.62,185.62,185.0,185.47,344020.0,185.1756,185.1756,184.5571,185.026,344020.0
2025-02-07 13:50:00,185.48,185.7,185.26,185.61,265222.0,185.036,185.2554,184.8165,185.1656,265222.0
2025-02-07 13:55:00,185.59,185.74,185.19,185.24,144840.0,185.1457,185.2953,184.7466,184.7965,144840.0
2025-02-07 14:00:00,185.24,185.64,185.15,185.54,158766.0,184.7965,185.1956,184.7067,185.0958,158766.0
2025-02-07 14:05:00,185.53,185.62,185.24,185.57,177078.0,185.0858,185.1756,184.7965,185.1257,177078.0
2025-02-07 14:10:00,185.56,185.62,185.23,185.42,123392.0,185.1158,185.1756,184.7866,184.9761,123392.0
2025-02-07 14:15:00,185.42,185.47,185.2,185.33,143152.0,184.9761,185.026,184.7566,184.8863,143152.0
2025-02-07 14:20:00,185.33,185.48,185.11,185.29,193892.0,184.8863,185.036,184.6668,184.8464,193892.0
2025-02-07 14:25:00,185.3,185.63,185.26,185.48,181472.0,184.8564,185.1856,184.8165,185.036,181472.0
2025-02-07 14:30:00,185.5,185.86,185.36,185.86,186617.0,185.0559,185.415,184.9162,185.415,186617.0
2025-02-07 14:35:00,185.84,185.84,185.59,185.72,150374.0,185.3951,185.3951,185.1457,185.2754,150374.0
2025-02-07 14:40:00,185.71,185.87,185.55,185.77,144845.0,185.2654,185.425,185.1058,185.3253,144845.0
2025-02-07 14:45:00,185.77,185.86,185.67,185.8,169457.0,185.3253,185.415,185.2255,185.3552,169457.0
2025-02-07 14:50:00,185.81,185.89,185.57,185.65,126564.0,185.3652,185.445,185.1257,185.2055,126564.0
2025-02-07 14:55:00,185.66,185.93,185.63,185.73,188361.0,185.2155,185.4849,185.1856,185.2854,188361.0
2025-02-07 15:00:00,185.72,185.72,185.42,185.68,165292.0,185.2754,185.2754,184.9761,185.2355,165292.0
2025-02-07 15:05:00,185.68,185.89,185.61,185.71,214427.0,185.2355,185.445,185.1656,185.2654,214427.0
2025-02-07 15:10:00,185.7,185.73,185.5,185.55,143361.0,185.2554,185.2854,185.0559,185.1058,143361.0
2025-02-07 15:15:00,185.55,185.75,185.42,185.65,165227.0,185.1058,185.3053,184.9761,185.2055,165227.0
2025-02-07 15:20:00,185.63,185.68,185.29,185.36,180523.0,185.1856,185.2355,184.8464,184.9162,180523.0
2025-02-07 15:25:00,185.36,185.4,185.21,185.24,206350.0,184.9162,184.9561,184.7666,184.7965,206350.0
2025-02-07 15:30:00,185.25,185.45,185.11,185.45,330978.0,184.8065,185.006,184.6668,185.006,330978.0
2025-02-07 15:35:00,185.45,185.49,185.26,185.35,161592.0,185.006,185.0459,184.8165,184.9063,161592.0
2025-02-07 15:40:00,185.35,185.55,185.33,185.49,203589.0,184.9063,185.1058,184.8863,185.0459,203589.0
2025-02-07 15:45:00,185.5,185.58,185.13,185.15,298780.0,185.0559,185.1357,184.6868,184.7067,298780.0
2025-02-07 15:50:00,185.14,185.57,185.14,185.42,533143.0,184.6968,185.1257,184.6968,184.9761,533143.0
2025-02-07 15:55:00,185.4,185.42,185.14,185.35,1081609.0,184.9561,184.9761,184.6968,184.9063,1081609.0
2025-02-10 09:30:00,187.35,187.47,185.86,186.37,1218623.0,186.9015,187.0212,185.415,185.9238,1218623.0
2025-02-10 09:35:00,186.37,186.68,185.92,186.26,407139.0,185.9238,186.2331,185.4749,185.8141,407139.0
2025-02-10 09:40:00,186.25,186.96,186.03,186.81,346035.0,185.8041,186.5124,185.5846,186.3628,346035.0
2025-02-10 09:45:00,186.8,186.92,186.28,186.43,350328.0,186.3528,186.4725,185.834,185.9837,350328.0
2025-02-10 09:50:00,186.43,186.53,186.12,186.29,350601.0,185.9837,186.0834,185.6744,185.844,350601.0
2025-02-10 09:55:00,186.28,186.73,186.02,186.72,222584.0,185.834,186.283,185.5747,186.273,222584.0
2025-02-10 10:00:00,186.72,187.38,186.61,187.32,385844.0,186.273,186.9314,186.1633,186.8716,385844.0
2025-02-10 10:05:00,187.33,188.2,187.23,187.96,553945.0,186.8815,187.7494,186.7818,187.51,553945.0
2025-02-10 10:10:00,187.97,188.08,187.6,187.7,262432.0,187.52,187.6297,187.1509,187.2506,262432.0
2025-02-10 10:15:00,187.72,187.91,187.64,187.83,303147.0,187.2706,187.4601,187.1908,187.3803,303147.0
2025-02-10 10:20:00,187.83,188.09,187.75,187.81,333335.0,187.3803,187.6397,187.3005,187.3604,333335.0
2025-02-10 10:25:00,187.8,187.86,187.65,187.8,169131.0,187.3504,187.4103,187.2008,187.3504,169131.0
2025-02-10 10:30:00,187.83,188.08,187.77,187.88,181662.0,187.3803,187.6297,187.3205,187.4302,181662.0
2025-02-10 10:35:00,187.9,188.05,187.76,187.94,204415.0,187.4502,187.5998,187.3105,187.4901,204415.0
2025-02-10 10:40:00,187.87,187.89,187.67,187.87,116939.0,187.4202,187.4402,187.2207,187.4202,116939.0
2025-02-10 10:45:00,187.87,187.97,187.47,187.48,176799.0,187.4202,187.52,187.0212,187.0312,176799.0
2025-02-10 10:50:00,187.48,187.55,187.06,187.29,223673.0,187.0312,187.101,186.6122,186.8416,223673.0
2025-02-10 10:55:00,187.31,187.59,187.25,187.3,122383.0,186.8616,187.1409,186.8017,186.8516,122383.0
2025-02-10 11:00:00,187.3,187.71,187.3,187.54,144093.0,186.8516,187.2606,186.8516,187.091,144093.0
2025-02-10 11:05:00,187.54,187.54,187.03,187.22,128632.0,187.091,187.091,186.5822,186.7718,128632.0
2025-02-10 11:10:00,187.22,187.32,187.14,187.28,79902.0,186.7718,186.8716,186.692,186.8316,79902.0
2025-02-10 11:15:00,187.3,187.39,187.14,187.29,76934.0,186.8516,186.9414,186.692,186.8416,76934.0
2025-02-10 11:20:00,187.3,187.59,187.25,187.58,99678.0,186.8516,187.1409,186.8017,187.1309,99678.0
2025-02-10 11:25:00,187.59,187.69,187.2,187.23,142772.0,187.1409,187.2407,186.7518,186.7818,142772.0
2025-02-10 11:30:00,187.22,187.25,186.91,186.98,166978.0,186.7718,186.8017,186.4625,186.5324,166978.0
2025-02-10 11:35:00,187.0,187.22,186.99,187.05,85596.0,186.5523,186.7718,186.5423,186.6022,85596.0
2025-02-10 11:40:00,187.07,187.43,187.06,187.27,87980.0,186.6221,186.9813,186.6122,186.8217,87980.0
2025-02-10 11:45:00,187.28,187.34,187.16,187.26,85835.0,186.8316,186.8915,186.7119,186.8117,85835.0
2025-02-10 11:50:00,187.27,187.35,187.12,187.15,95189.0,186.8217,186.9015,186.672,186.702,95189.0
2025-02-10 11:55:00,187.16,187.3,187.05,187.16,93462.0,186.7119,186.8516,186.6022,186.7119,93462.0
2025-02-10 12:00:00,187.13,187.13,186.69,186.74,195302.0,186.682,186.682,186.2431,186.2929,195302.0
2025-02-10 12:05:00,186.75,186.84,186.51,186.58,171612.0,186.3029,186.3927,186.0635,186.1333,171612.0
2025-02-10 12:10:00,186.58,186.59,186.3,186.38,222641.0,186.1333,186.1433,185.854,185.9338,222641.0
2025-02-10 12:15:00,186.38,186.39,186.13,186.2,156072.0,185.9338,185.9438,185.6844,185.7542,156072.0
2025-02-10 12:20:00,186.2,186.2,186.04,186.15,206908.0,185.7542,185.7542,185.5946,185.7044,206908.0
2025-02-10 12:25:00,186.14,186.35,186.1,186.13,147142.0,185.6944,185.9039,185.6545,185.6844,147142.0
2025-02-10 12:30:00,186.11,186.34,186.05,186.24,80125.0,185.6644,185.8939,185.6046,185.7941,80125.0
2025-02-10 12:35:00,186.24,186.39,186.18,186.33,99215.0,185.7941,185.9438,185.7343,185.8839,99215.0
2025-02-10 12:40:00,186.32,186.46,186.22,186.25,112687.0,185.8739,186.0136,185.7742,185.8041,112687.0
2025-02-10 12:45:00,186.25,186.31,186.1,186.15,83469.0,185.8041,185.864,185.6545,185.7044,83469.0
2025-02-10 12:50:00,186.15,186.57,186.14,186.57,76991.0,185.7044,186.1233,185.6944,186.1233,76991.0
2025-02-10 12:55:00,186.58,186.68,186.52,186.66,97889.0,186.1333,186.2331,186.0735,186.2131,97889.0
2025-02-10 13:00:00,186.68,186.68,186.48,186.56,82720.0,186.2331,186.2331,186.0336,186.1134,82720.0
2025-02-10 13:05:00,186.56,186.73,186.42,186.7,69860.0,186.1134,186.283,185.9737,186.253,69860.0
2025-02-10 13:10:00,186.69,186.7,186.48,186.59,86817.0,186.2431,186.253,186.0336,186.1433,86817.0
2025-02-10 13:15:00,186.61,186.66,186.53,186.59,96867.0,186.1633,186.2131,186.0834,186.1433,96867.0
2025-02-10 13:20:00,186.58,186.81,186.58,186.64,84026.0,186.1333,186.3628,186.1333,186.1932,84026.0
2025-02-10 13:25:00,186.66,186.8,186.66,186.74,58880.0,186.2131,186.3528,186.2131,186.2929,58880.0
2025-02-10 13:30:00,186.73,186.8,186.64,186.73,54726.0,186.283,186.3528,186.1932,186.283,54726.0
2025-02-10 13:35:00,186.74,186.76,186.64,186.66,55782.0,186.2929,186.3129,186.1932,186.2131,55782.0
2025-02-10 13:40:00,186.67,186.67,186.52,186.55,60131.0,186.2231,186.2231,186.0735,186.1034,60131.0
2025-02-10 13:45:00,186.56,186.75,186.56,186.74,86390.0,186.1134,186.3029,186.1134,186.2929,86390.0
2025-02-10 13:50:00,186.74,186.82,186.7,186.74,53439.0,186.2929,186.3727,186.253,186.2929,53439.0
2025-02-10 13:55:00,186.73,186.79,186.68,186.69,58318.0,186.283,186.3428,186.2331,186.2431,58318.0
2025-02-10 14:00:00,186.68,186.68,186.48,186.53,64446.0,186.2331,186.2331,186.0336,186.0834,64446.0
2025-02-10 14:05:00,186.53,186.59,186.45,186.55,66022.0,186.0834,186.1433,186.0036,186.1034,66022.0
2025-02-10 14:10:00,186.55,186.72,186.55,186.69,79844.0,186.1034,186.273,186.1034,186.2431,79844.0
2025-02-10 14:15:00,186.7,186.77,186.61,186.7,74388.0,186.253,186.3229,186.1633,186.253,74388.0
2025-02-10 14:20:00,186.71,186.77,186.7,186.73,93617.0,186.263,186.3229,186.253,186.283,93617.0
2025-02-10 14:25:00,186.74,186.74,186.48,186.56,121315.0,186.2929,186.2929,186.0336,186.1134,121315.0
2025-02-10 14:30:00,186.55,186.71,186.51,186.66,62583.0,186.1034,186.263,186.0635,186.2131,62583.0
2025-02-10 14:35:00,186.65,186.67,186.49,186.52,69723.0,186.2032,186.2231,186.0435,186.0735,69723.0
2025-02-10 14:40:00,186.52,186.62,186.5,186.57,54007.0,186.0735,186.1732,186.0535,186.1233,54007.0
2025-02-10 14:45:00,186.57,186.6,186.46,186.54,88358.0,186.1233,186.1533,186.0136,186.0934,88358.0
2025-02-10 14:50:00,186.55,186.67,186.51,186.61,59437.0,186.1034,186.2231,186.0635,186.1633,59437.0
2025-02-10 14:55:00,186.6,186.7,186.56,186.6,75496.0,186.1533,186.253,186.1134,186.1533,75496.0
2025-02-10 15:00:00,186.6,186.66,186.52,186.6,119549.0,186.1533,186.2131,186.0735,186.1533,119549.0
2025-02-10 15:05:00,186.61,186.7,186.55,186.62,103275.0,186.1633,186.253,186.1034,186.1732,103275.0
2025-02-10 15:10:00,186.61,186.61,186.51,186.55,75561.0,186.1633,186.1633,186.0635,186.1034,75561.0
2025-02-10 15:15:00,186.53,186.66,186.49,186.58,111246.0,186.0834,186.2131,186.0435,186.1333,111246.0
2025-02-10 15:20:00,186.58,186.62,186.55,186.58,88535.0,186.1333,186.1732,186.1034,186.1333,88535.0
2025-02-10 15:25:00,186.57,186.61,186.51,186.53,225258.0,186.1233,186.1633,186.0635,186.0834,225258.0
2025-02-10 15:30:00,186.53,186.59,186.27,186.29,121017.0,186.0834,186.1433,185.8241,185.844,121017.0
2025-02-10 15:35:00,186.3,186.53,186.26,186.45,126079.0,185.854,186.0834,185.8141,186.0036,126079.0
2025-02-10 15:40:00,186.47,186.53,186.42,186.49,99726.0,186.0236,186.0834,185.9737,186.0435,99726.0
2025-02-10 15:45:00,186.49,186.65,186.45,186.58,139918.0,186.0435,186.2032,186.0036,186.1333,139918.0
2025-02-10 15:50:00,186.58,186.66,186.16,186.48,380237.0,186.1333,186.2131,185.7143,186.0336,380237.0
2025-02-10 15:55:00,186.48,186.51,186.2,186.39,762105.0,186.0336,186.0635,185.7542,185.9438,762105.0
2025-02-11 09:30:00,185.03,186.88,184.71,186.6,734309.0,184.587,186.4326,184.2678,186.1533,734309.0
2025-02-11 09:35:00,186.64,186.94,186.07,186.22,181472.0,186.1932,186.4925,185.6245,185.7742,181472.0
2025-02-11 09:40:00,186.17,186.21,185.47,186.04,223215.0,185.7243,185.7642,185.026,185.5946,223215.0
2025-02-11 09:45:00,186.07,186.1,185.52,185.56,175963.0,185.6245,185.6545,185.0759,185.1158,175963.0
2025-02-11 09:50:00,185.56,185.82,185.26,185.61,218355.0,185.1158,185.3751,184.8165,185.1656,218355.0
2025-02-11 09:55:00,185.62,186.01,185.28,185.56,185048.0,185.1756,185.5647,184.8364,185.1158,185048.0
2025-02-11 10:00:00,185.64,186.0,185.46,185.65,246237.0,185.1956,185.5547,185.016,185.2055,246237.0
2025-02-11 10:05:00,185.67,185.96,185.44,185.68,156928.0,185.2255,185.5148,184.9961,185.2355,156928.0
2025-02-11 10:10:00,185.68,185.71,185.41,185.67,160842.0,185.2355,185.2654,184.9661,185.2255,160842.0
2025-02-11 10:15:00,185.66,185.96,185.65,185.94,124272.0,185.2155,185.5148,185.2055,185.4949,124272.0
2025-02-11 10:20:00,185.94,186.17,185.8,186.02,111814.0,185.4949,185.7243,185.3552,185.5747,111814.0
2025-02-11 10:25:00,185.99,186.42,185.97,186.33,104087.0,185.5447,185.9737,185.5248,185.8839,104087.0
2025-02-11 10:30:00,186.33,186.59,186.24,186.27,116317.0,185.8839,186.1433,185.7941,185.8241,116317.0
2025-02-11 10:35:00,186.27,186.44,186.17,186.24,93278.0,185.8241,185.9937,185.7243,185.7941,93278.0
2025-02-11 10:40:00,186.24,186.4,186.21,186.36,78835.0,185.7941,185.9538,185.7642,185.9138,78835.0
2025-02-11 10:45:00,186.36,186.5,186.27,186.47,120841.0,185.9138,186.0535,185.8241,186.0236,120841.0
2025-02-11 10:50:00,186.46,186.49,186.02,186.06,104391.0,186.0136,186.0435,185.5747,185.6146,104391.0
2025-02-11 10:55:00,186.06,186.12,185.3,185.38,297461.0,185.6146,185.6744,184.8564,184.9362,297461.0
2025-02-11 11:00:00,185.41,185.47,184.54,184.62,567994.0,184.9661,185.026,184.0982,184.178,567994.0
2025-02-11 11:05:00,184.61,184.94,184.47,184.73,462889.0,184.168,184.4972,184.0284,184.2878,462889.0
2025-02-11 11:10:00,184.74,184.98,184.66,184.71,212646.0,184.2977,184.5372,184.2179,184.2678,212646.0
2025-02-11 11:15:00,184.71,184.97,184.58,184.94,174233.0,184.2678,184.5272,184.1381,184.4972,174233.0
2025-02-11 11:20:00,184.94,185.19,184.93,185.05,124234.0,184.4972,184.7466,184.4873,184.607,124234.0
2025-02-11 11:25:00,185.05,185.13,184.9,185.0,136837.0,184.607,184.6868,184.4573,184.5571,136837.0
2025-02-11 11:30:00,184.99,185.18,184.88,185.18,74378.0,184.5471,184.7367,184.4374,184.7367,74378.0
2025-02-11 11:35:00,185.2,185.25,185.05,185.11,104593.0,184.7566,184.8065,184.607,184.6668,104593.0
2025-02-11 11:40:00,185.14,185.16,184.75,184.88,166398.0,184.6968,184.7167,184.3077,184.4374,166398.0
2025-02-11 11:45:00,184.89,184.92,184.75,184.83,103119.0,184.4474,184.4773,184.3077,184.3875,103119.0
2025-02-11 11:50:00,184.84,184.84,184.54,184.54,131464.0,184.3975,184.3975,184.0982,184.0982,131464.0
2025-02-11 11:55:00,184.55,184.85,184.48,184.76,123089.0,184.1082,184.4075,184.0383,184.3177,123089.0
2025-02-11 12:00:00,184.75,184.86,184.58,184.72,133265.0,184.3077,184.4174,184.1381,184.2778,133265.0
2025-02-11 12:05:00,184.73,184.78,184.31,184.47,131816.0,184.2878,184.3376,183.8688,184.0284,131816.0
2025-02-11 12:10:00,184.48,184.49,184.28,184.42,110545.0,184.0383,184.0483,183.8388,183.9785,110545.0
2025-02-11 12:15:00,184.43,184.59,184.36,184.57,115453.0,183.9885,184.1481,183.9186,184.1281,115453.0
2025-02-11 12:20:00,184.55,184.87,184.46,184.81,120061.0,184.1082,184.4274,184.0184,184.3676,120061.0
2025-02-11 12:25:00,184.8,184.89,184.72,184.83,74599.0,184.3576,184.4474,184.2778,184.3875,74599.0
2025-02-11 12:30:00,184.84,184.96,184.74,184.75,82900.0,184.3975,184.5172,184.2977,184.3077,82900.0
2025-02-11 12:35:00,184.74,184.87,184.69,184.87,76905.0,184.2977,184.4274,184.2478,184.4274,76905.0
2025-02-11 12:40:00,184.85,184.92,184.77,184.85,58297.0,184.4075,184.4773,184.3277,184.4075,58297.0
2025-02-11 12:45:00,184.85,184.92,184.78,184.88,52889.0,184.4075,184.4773,184.3376,184.4374,52889.0
2025-02-11 12:50:00,184.88,184.91,184.78,184.84,45966.0,184.4374,184.4673,184.3376,184.3975,45966.0
2025-02-11 12:55:00,184.86,184.87,184.64,184.66,42419.0,184.4174,184.4274,184.198,184.2179,42419.0
2025-02-11 13:00:00,184.66,184.82,184.61,184.78,74799.0,184.2179,184.3775,184.168,184.3376,74799.0
2025-02-11 13:05:00,184.78,184.91,184.77,184.91,69340.0,184.3376,184.4673,184.3277,184.4673,69340.0
2025-02-11 13:10:00,184.9,184.98,184.71,184.82,90364.0,184.4573,184.5372,184.2678,184.3775,90364.0
2025-02-11 13:15:00,184.83,184.89,184.66,184.69,71503.0,184.3875,184.4474,184.2179,184.2478,71503.0
2025-02-11 13:20:00,184.7,184.73,184.55,184.56,87942.0,184.2578,184.2878,184.1082,184.1182,87942.0
2025-02-11 13:25:00,184.55,184.6,184.53,184.58,83431.0,184.1082,184.1581,184.0882,184.1381,83431.0
2025-02-11 13:30:00,184.58,184.8,184.57,184.79,113248.0,184.1381,184.3576,184.1281,184.3476,113248.0
2025-02-11 13:35:00,184.8,185.08,184.8,185.04,83432.0,184.3576,184.6369,184.3576,184.597,83432.0
2025-02-11 13:40:00,185.04,185.15,184.93,184.96,57795.0,184.597,184.7067,184.4873,184.5172,57795.0
2025-02-11 13:45:00,184.96,185.09,184.95,184.98,44526.0,184.5172,184.6469,184.5072,184.5372,44526.0
2025-02-11 13:50:00,184.96,185.05,184.91,185.02,49709.0,184.5172,184.607,184.4673,184.5771,49709.0
2025-02-11 13:55:00,185.02,185.02,184.86,184.93,58188.0,184.5771,184.5771,184.4174,184.4873,58188.0
2025-02-11 14:00:00,184.92,184.99,184.84,184.98,61584.0,184.4773,184.5471,184.3975,184.5372,61584.0
2025-02-11 14:05:00,184.98,184.99,184.84,184.86,76455.0,184.5372,184.5471,184.3975,184.4174,76455.0
2025-02-11 14:10:00,184.87,184.89,184.74,184.81,60373.0,184.4274,184.4474,184.2977,184.3676,60373.0
2025-02-11 14:15:00,184.81,184.9,184.78,184.86,53829.0,184.3676,184.4573,184.3376,184.4174,53829.0
2025-02-11 14:20:00,184.86,184.93,184.82,184.91,57978.0,184.4174,184.4873,184.3775,184.4673,57978.0
2025-02-11 14:25:00,184.92,184.96,184.91,184.94,53563.0,184.4773,184.5172,184.4673,184.4972,53563.0
2025-02-11 14:30:00,184.94,184.94,184.64,184.67,138611.0,184.4972,184.4972,184.198,184.2279,138611.0
2025-02-11 14:35:00,184.68,184.83,184.67,184.82,112032.0,184.2379,184.3875,184.2279,184.3775,112032.0
2025-02-11 14:40:00,184.81,185.2,184.81,185.18,123539.0,184.3676,184.7566,184.3676,184.7367,123539.0
2025-02-11 14:45:00,185.18,185.27,185.11,185.22,68396.0,184.7367,184.8265,184.6668,184.7766,68396.0
2025-02-11 14:50:00,185.22,185.34,185.19,185.34,69402.0,184.7766,184.8963,184.7466,184.8963,69402.0
2025-02-11 14:55:00,185.34,185.44,185.3,185.32,77714.0,184.8963,184.9961,184.8564,184.8763,77714.0
2025-02-11 15:00:00,185.34,185.56,185.33,185.52,90386.0,184.8963,185.1158,184.8863,185.0759,90386.0
2025-02-11 15:05:00,185.53,185.55,185.43,185.5,69085.0,185.0858,185.1058,184.9861,185.0559,69085.0
2025-02-11 15:10:00,185.49,185.58,185.45,185.55,95078.0,185.0459,185.1357,185.006,185.1058,95078.0
2025-02-11 15:15:00,185.56,185.78,185.45,185.73,94519.0,185.1158,185.3352,185.006,185.2854,94519.0
2025-02-11 15:20:00,185.74,185.79,185.63,185.65,103793.0,185.2953,185.3452,185.1856,185.2055,103793.0
2025-02-11 15:25:00,185.64,185.65,185.42,185.5,116095.0,185.1956,185.2055,184.9761,185.0559,116095.0
2025-02-11 15:30:00,185.5,185.53,185.31,185.36,128278.0,185.0559,185.0858,184.8664,184.9162,128278.0
2025-02-11 15:35:00,185.36,185.37,185.13,185.15,113241.0,184.9162,184.9262,184.6868,184.7067,113241.0
2025-02-11 15:40:00,185.13,185.34,185.1,185.29,106707.0,184.6868,184.8963,184.6569,184.8464,106707.0
2025-02-11 15:45:00,185.28,185.36,185.13,185.3,153372.0,184.8364,184.9162,184.6868,184.8564,153372.0
2025-02-11 15:50:00,185.31,185.5,185.23,185.32,272029.0,184.8664,185.0559,184.7866,184.8763,272029.0
2025-02-11 15:55:00,185.32,185.38,184.87,185.37,788340.0,184.8763,184.9362,184.4274,184.9262,788340.0
2025-02-12 09:30:00,183.23,183.53,181.89,183.22,1063716.0,182.7913,183.0906,181.4546,182.7814,1063716.0
2025-02-12 09:35:00,183.22,184.23,183.2,184.06,371069.0,182.7814,183.7889,182.7614,183.6194,371069.0
2025-02-12 09:40:00,184.04,184.47,184.03,184.31,237731.0,183.5994,184.0284,183.5894,183.8688,237731.0
2025-02-12 09:45:00,184.34,184.76,184.33,184.74,286026.0,183.8987,184.3177,183.8887,184.2977,286026.0
2025-02-12 09:50:00,184.75,185.11,184.37,184.56,207069.0,184.3077,184.6668,183.9286,184.1182,207069.0
2025-02-12 09:55:00,184.53,184.58,184.15,184.33,135959.0,184.0882,184.1381,183.7091,183.8887,135959.0
2025-02-12 10:00:00,184.35,184.38,183.55,183.56,163195.0,183.9087,183.9386,183.1106,183.1206,163195.0
2025-02-12 10:05:00,183.56,183.62,183.3,183.4,193734.0,183.1206,183.1804,182.8612,182.9609,193734.0
2025-02-12 10:10:00,183.4,183.52,183.2,183.27,177038.0,182.9609,183.0806,182.7614,182.8312,177038.0
2025-02-12 10:15:00,183.27,183.84,183.22,183.77,224930.0,182.8312,183.3999,182.7814,183.33,224930.0
2025-02-12 10:20:00,183.78,183.88,183.42,183.53,217488.0,183.34,183.4398,182.9809,183.0906,217488.0
2025-02-12 10:25:00,183.53,183.63,183.11,183.29,208264.0,183.0906,183.1904,182.6716,182.8512,208264.0
2025-02-12 10:30:00,183.29,183.59,183.26,183.47,157971.0,182.8512,183.1505,182.8213,183.0308,157971.0
2025-02-12 10:35:00,183.45,183.94,183.34,183.73,211870.0,183.0108,183.4996,182.9011,183.2901,211870.0
2025-02-12 10:40:00,183.72,183.81,183.39,183.47,118387.0,183.2802,183.37,182.951,183.0308,118387.0
2025-02-12 10:45:00,183.49,183.51,183.18,183.28,122161.0,183.0507,183.0707,182.7415,182.8412,122161.0
2025-02-12 10:50:00,183.34,183.46,183.28,183.37,92397.0,182.9011,183.0208,182.8412,182.931,92397.0
2025-02-12 10:55:00,183.38,183.64,183.36,183.44,108919.0,182.941,183.2004,182.921,183.0008,108919.0
2025-02-12 11:00:00,183.42,183.5,183.29,183.34,124613.0,182.9809,183.0607,182.8512,182.9011,124613.0
2025-02-12 11:05:00,183.35,183.46,183.15,183.37,132879.0,182.9111,183.0208,182.7115,182.931,132879.0
2025-02-12 11:10:00,183.38,183.48,182.75,182.77,195786.0,182.941,183.0407,182.3125,182.3324,195786.0
2025-02-12 11:15:00,182.76,182.96,182.65,182.93,166445.0,182.3225,182.522,182.2127,182.4921,166445.0
2025-02-12 11:20:00,182.94,183.04,182.7,182.71,167276.0,182.502,182.6018,182.2626,182.2726,167276.0
2025-02-12 11:25:00,182.72,182.75,182.41,182.6,328979.0,182.2826,182.3125,181.9733,182.1629,328979.0
2025-02-12 11:30:00,182.58,182.71,182.53,182.64,151166.0,182.1429,182.2726,182.093,182.2028,151166.0
2025-02-12 11:35:00,182.64,183.06,182.5,183.0,176952.0,182.2028,182.6217,182.0631,182.5619,176952.0
2025-02-12 11:40:00,183.0,183.39,182.98,183.36,118045.0,182.5619,182.951,182.5419,182.921,118045.0
2025-02-12 11:45:00,183.36,183.48,183.28,183.45,68797.0,182.921,183.0407,182.8412,183.0108,68797.0
2025-02-12 11:50:00,183.44,183.75,183.42,183.69,99076.0,183.0008,183.3101,182.9809,183.2502,99076.0
2025-02-12 11:55:00,183.7,183.9,183.59,183.89,105543.0,183.2602,183.4597,183.1505,183.4498,105543.0
2025-02-12 12:00:00,183.88,184.06,183.67,183.75,162194.0,183.4398,183.6194,183.2303,183.3101,162194.0
2025-02-12 12:05:00,183.72,183.88,183.53,183.62,74593.0,183.2802,183.4398,183.0906,183.1804,74593.0
2025-02-12 12:10:00,183.62,183.97,183.57,183.87,59773.0,183.1804,183.5296,183.1305,183.4298,59773.0
2025-02-12 12:15:00,183.85,183.96,183.65,183.67,74854.0,183.4099,183.5196,183.2103,183.2303,74854.0
2025-02-12 12:20:00,183.65,183.88,183.62,183.83,65170.0,183.2103,183.4398,183.1804,183.3899,65170.0
2025-02-12 12:25:00,183.84,184.05,183.81,183.92,60597.0,183.3999,183.6094,183.37,183.4797,60597.0
2025-02-12 12:30:00,183.91,184.0,183.77,183.83,98503.0,183.4697,183.5595,183.33,183.3899,98503.0
2025-02-12 12:35:00,183.84,183.91,183.68,183.87,66234.0,183.3999,183.4697,183.2403,183.4298,66234.0
2025-02-12 12:40:00,183.85,184.23,183.84,184.14,125304.0,183.4099,183.7889,183.3999,183.6992,125304.0
2025-02-12 12:45:00,184.15,184.2,184.01,184.04,81147.0,183.7091,183.759,183.5695,183.5994,81147.0
2025-02-12 12:50:00,184.03,184.38,183.99,184.38,110265.0,183.5894,183.9386,183.5495,183.9386,110265.0
2025-02-12 12:55:00,184.38,184.55,184.28,184.46,174029.0,183.9386,184.1082,183.8388,184.0184,174029.0
2025-02-12 13:00:00,184.46,184.52,184.04,184.05,93062.0,184.0184,184.0783,183.5994,183.6094,93062.0
2025-02-12 13:05:00,184.05,184.12,183.8,183.85,95326.0,183.6094,183.6792,183.36,183.4099,95326.0
2025-02-12 13:10:00,183.86,184.07,183.83,183.96,87771.0,183.4198,183.6293,183.3899,183.5196,87771.0
2025-02-12 13:15:00,183.94,184.0,183.83,183.83,45152.0,183.4996,183.5595,183.3899,183.3899,45152.0
2025-02-12 13:20:00,183.84,183.93,183.71,183.9,73022.0,183.3999,183.4897,183.2702,183.4597,73022.0
2025-02-12 13:25:00,183.9,183.93,183.65,183.81,116959.0,183.4597,183.4897,183.2103,183.37,116959.0
2025-02-12 13:30:00,183.83,183.84,183.7,183.82,76267.0,183.3899,183.3999,183.2602,183.3799,76267.0
2025-02-12 13:35:00,183.83,183.89,183.81,183.81,58734.0,183.3899,183.4498,183.37,183.37,58734.0
2025-02-12 13:40:00,183.81,183.81,183.51,183.56,69654.0,183.37,183.37,183.0707,183.1206,69654.0
2025-02-12 13:45:00,183.55,183.61,183.42,183.46,110933.0,183.1106,183.1704,182.9809,183.0208,110933.0
2025-02-12 13:50:00,183.45,183.63,183.37,183.59,105474.0,183.0108,183.1904,182.931,183.1505,105474.0
2025-02-12 13:55:00,183.58,183.67,183.44,183.54,89301.0,183.1405,183.2303,183.0008,183.1006,89301.0
2025-02-12 14:00:00,183.56,183.57,183.21,183.27,215746.0,183.1206,183.1305,182.7714,182.8312,215746.0
2025-02-12 14:05:00,183.25,183.28,183.13,183.24,124100.0,182.8113,182.8412,182.6916,182.8013,124100.0
2025-02-12 14:10:00,183.24,183.28,183.02,183.12,145737.0,182.8013,182.8412,182.5818,182.6816,145737.0
2025-02-12 14:15:00,183.13,183.24,183.05,183.16,112216.0,182.6916,182.8013,182.6118,182.7215,112216.0
2025-02-12 14:20:00,183.16,183.27,183.0,183.19,204182.0,182.7215,182.8312,182.5619,182.7514,204182.0
2025-02-12 14:25:00,183.19,183.38,183.09,183.26,128263.0,182.7514,182.941,182.6517,182.8213,128263.0
2025-02-12 14:30:00,183.26,183.49,183.25,183.46,79894.0,182.8213,183.0507,182.8113,183.0208,79894.0
2025-02-12 14:35:00,183.45,183.48,183.4,183.41,73310.0,183.0108,183.0407,182.9609,182.9709,73310.0
2025-02-12 14:40:00,183.43,183.64,183.41,183.63,88124.0,182.9909,183.2004,182.9709,183.1904,88124.0
2025-02-12 14:45:00,183.62,183.88,183.59,183.87,150449.0,183.1804,183.4398,183.1505,183.4298,150449.0
2025-02-12 14:50:00,183.88,183.88,183.71,183.8,101408.0,183.4398,183.4398,183.2702,183.36,101408.0
2025-02-12 14:55:00,183.8,183.95,183.72,183.79,199994.0,183.36,183.5096,183.2802,183.35,199994.0
2025-02-12 15:00:00,183.8,184.05,183.8,184.03,75674.0,183.36,183.6094,183.36,183.5894,75674.0
2025-02-12 15:05:00,184.03,184.07,183.83,183.84,96343.0,183.5894,183.6293,183.3899,183.3999,96343.0
2025-02-12 15:10:00,183.84,183.91,183.71,183.71,120003.0,183.3999,183.4697,183.2702,183.2702,120003.0
2025-02-12 15:15:00,183.72,183.83,183.61,183.79,83537.0,183.2802,183.3899,183.1704,183.35,83537.0
2025-02-12 15:20:00,183.78,183.79,183.62,183.63,101196.0,183.34,183.35,183.1804,183.1904,101196.0
2025-02-12 15:25:00,183.62,183.68,183.51,183.52,105317.0,183.1804,183.2403,183.0707,183.0806,105317.0
2025-02-12 15:30:00,183.51,183.54,183.43,183.5,121177.0,183.0707,183.1006,182.9909,183.0607,121177.0
2025-02-12 15:35:00,183.5,183.61,183.47,183.53,120519.0,183.0607,183.1704,183.0308,183.0906,120519.0
2025-02-12 15:40:00,183.53,183.56,183.42,183.48,174744.0,183.0906,183.1206,182.9809,183.0407,174744.0
2025-02-12 15:45:00,183.49,183.54,183.33,183.34,125773.0,183.0507,183.1006,182.8911,182.9011,125773.0
2025-02-12 15:50:00,183.34,183.71,183.19,183.54,295367.0,182.9011,183.2702,182.7514,183.1006,295367.0
2025-02-12 15:55:00,183.57,183.74,183.35,183.58,516422.0,183.1305,183.3001,182.9111,183.1405,516422.0
2025-02-13 09:30:00,184.17,184.5,183.34,184.12,701427.0,183.7291,184.0583,182.9011,183.6792,701427.0
2025-02-13 09:35:00,184.15,184.38,183.14,183.52,330719.0,183.7091,183.9386,182.7016,183.0806,330719.0
2025-02-13 09:40:00,183.54,183.94,183.2,183.91,201079.0,183.1006,183.4996,182.7614,183.4697,201079.0
2025-02-13 09:45:00,183.93,183.95,183.34,183.54,163267.0,183.4897,183.5096,182.9011,183.1006,163267.0
2025-02-13 09:50:00,183.53,183.82,183.46,183.55,136542.0,183.0906,183.3799,183.0208,183.1106,136542.0
2025-02-13 09:55:00,183.58,183.93,183.56,183.85,172368.0,183.1405,183.4897,183.1206,183.4099,172368.0
2025-02-13 10:00:00,183.83,184.43,183.78,183.95,212800.0,183.3899,183.9885,183.34,183.5096,212800.0
2025-02-13 10:05:00,183.95,184.0,183.44,183.66,152369.0,183.5096,183.5595,183.0008,183.2203,152369.0
2025-02-13 10:10:00,183.65,183.79,183.53,183.7,122555.0,183.2103,183.35,183.0906,183.2602,122555.0
2025-02-13 10:15:00,183.72,184.3,183.71,184.27,128020.0,183.2802,183.8588,183.2702,183.8289,128020.0
2025-02-13 10:20:00,184.26,184.42,184.18,184.2,114786.0,183.8189,183.9785,183.7391,183.759,114786.0
2025-02-13 10:25:00,184.24,184.37,184.13,184.19,105154.0,183.7989,183.9286,183.6892,183.749,105154.0
2025-02-13 10:30:00,184.22,184.45,184.06,184.45,108010.0,183.779,184.0084,183.6194,184.0084,108010.0
2025-02-13 10:35:00,184.46,184.64,184.21,184.61,193623.0,184.0184,184.198,183.769,184.168,193623.0
2025-02-13 10:40:00,184.62,185.05,184.58,184.89,217478.0,184.178,184.607,184.1381,184.4474,217478.0
2025-02-13 10:45:00,184.88,184.99,184.59,184.83,126010.0,184.4374,184.5471,184.1481,184.3875,126010.0
2025-02-13 10:50:00,184.81,184.93,184.62,184.66,119284.0,184.3676,184.4873,184.178,184.2179,119284.0
2025-02-13 10:55:00,184.65,184.72,184.45,184.67,167446.0,184.2079,184.2778,184.0084,184.2279,167446.0
2025-02-13 11:00:00,184.7,184.73,184.52,184.53,91220.0,184.2578,184.2878,184.0783,184.0882,91220.0
2025-02-13 11:05:00,184.52,184.72,184.47,184.58,95535.0,184.0783,184.2778,184.0284,184.1381,95535.0
2025-02-13 11:10:00,184.58,184.66,184.37,184.46,113596.0,184.1381,184.2179,183.9286,184.0184,113596.0
2025-02-13 11:15:00,184.46,184.46,184.19,184.39,153420.0,184.0184,184.0184,183.749,183.9486,153420.0
2025-02-13 11:20:00,184.38,184.4,184.16,184.25,80328.0,183.9386,183.9585,183.7191,183.8089,80328.0
2025-02-13 11:25:00,184.25,184.33,184.1,184.2,106306.0,183.8089,183.8887,183.6593,183.759,106306.0
2025-02-13 11:30:00,184.19,184.25,183.63,183.8,230686.0,183.749,183.8089,183.1904,183.36,230686.0
2025-02-13 11:35:00,183.82,184.14,183.81,184.14,105811.0,183.3799,183.6992,183.37,183.6992,105811.0
2025-02-13 11:40:00,184.15,184.28,184.14,184.21,57028.0,183.7091,183.8388,183.6992,183.769,57028.0
2025-02-13 11:45:00,184.22,184.26,184.09,184.12,76319.0,183.779,183.8189,183.6493,183.6792,76319.0
2025-02-13 11:50:00,184.11,184.19,183.79,183.84,91154.0,183.6692,183.749,183.35,183.3999,91154.0
2025-02-13 11:55:00,183.85,183.9,183.6,183.85,149268.0,183.4099,183.4597,183.1605,183.4099,149268.0
2025-02-13 12:00:00,183.85,184.27,183.82,184.22,60453.0,183.4099,183.8289,183.3799,183.779,60453.0
2025-02-13 12:05:00,184.23,184.41,184.17,184.18,61343.0,183.7889,183.9685,183.7291,183.7391,61343.0
2025-02-13 12:10:00,184.18,184.21,184.0,184.11,78824.0,183.7391,183.769,183.5595,183.6692,78824.0
2025-02-13 12:15:00,184.12,184.24,183.97,183.98,45894.0,183.6792,183.7989,183.5296,183.5395,45894.0
2025-02-13 12:20:00,183.98,184.08,183.88,184.0,91481.0,183.5395,183.6393,183.4398,183.5595,91481.0
2025-02-13 12:25:00,184.0,184.01,183.87,183.91,68607.0,183.5595,183.5695,183.4298,183.4697,68607.0
2025-02-13 12:30:00,183.92,183.97,183.76,183.92,69571.0,183.4797,183.5296,183.3201,183.4797,69571.0
2025-02-13 12:35:00,183.92,184.1,183.9,184.09,71565.0,183.4797,183.6593,183.4597,183.6493,71565.0
2025-02-13 12:40:00,184.1,184.18,184.07,184.1,50583.0,183.6593,183.7391,183.6293,183.6593,50583.0
2025-02-13 12:45:00,184.11,184.34,184.11,184.29,60955.0,183.6692,183.8987,183.6692,183.8488,60955.0
2025-02-13 12:50:00,184.3,184.3,183.98,184.06,60513.0,183.8588,183.8588,183.5395,183.6194,60513.0
2025-02-13 12:55:00,184.06,184.08,183.85,183.94,113536.0,183.6194,183.6393,183.4099,183.4996,113536.0
2025-02-13 13:00:00,183.95,183.96,183.76,183.89,102003.0,183.5096,183.5196,183.3201,183.4498,102003.0
2025-02-13 13:05:00,183.9,183.93,183.7,183.93,75662.0,183.4597,183.4897,183.2602,183.4897,75662.0
2025-02-13 13:10:00,183.92,183.92,183.76,183.82,62498.0,183.4797,183.4797,183.3201,183.3799,62498.0
2025-02-13 13:15:00,183.83,183.87,183.5,183.7,128936.0,183.3899,183.4298,183.0607,183.2602,128936.0
2025-02-13 13:20:00,183.66,183.98,183.59,183.94,80220.0,183.2203,183.5395,183.1505,183.4996,80220.0
2025-02-13 13:25:00,183.93,184.0,183.82,183.84,57738.0,183.4897,183.5595,183.3799,183.3999,57738.0
2025-02-13 13:30:00,183.84,183.93,183.8,183.91,56173.0,183.3999,183.4897,183.36,183.4697,56173.0
2025-02-13 13:35:00,183.9,184.03,183.81,183.98,87254.0,183.4597,183.5894,183.37,183.5395,87254.0
2025-02-13 13:40:00,183.98,184.01,183.5,183.89,199275.0,183.5395,183.5695,183.0607,183.4498,199275.0
2025-02-13 13:45:00,183.87,184.03,183.76,183.99,92430.0,183.4298,183.5894,183.3201,183.5495,92430.0
2025-02-13 13:50:00,183.98,184.0,183.6,183.91,158195.0,183.5395,183.5595,183.1605,183.4697,158195.0
2025-02-13 13:55:00,183.92,184.15,183.84,184.14,83901.0,183.4797,183.7091,183.3999,183.6992,83901.0
2025-02-13 14:00:00,184.13,184.35,184.02,184.35,135552.0,183.6892,183.9087,183.5795,183.9087,135552.0
2025-02-13 14:05:00,184.33,184.41,184.25,184.28,125218.0,183.8887,183.9685,183.8089,183.8388,125218.0
2025-02-13 14:10:00,184.28,184.34,184.18,184.28,100862.0,183.8388,183.8987,183.7391,183.8388,100862.0
2025-02-13 14:15:00,184.29,184.3,184.01,184.01,94471.0,183.8488,183.8588,183.5695,183.5695,94471.0
2025-02-13 14:20:00,184.02,184.21,183.91,184.16,97489.0,183.5795,183.769,183.4697,183.7191,97489.0
2025-02-13 14:25:00,184.15,184.36,184.14,184.33,83768.0,183.7091,183.9186,183.6992,183.8887,83768.0
2025-02-13 14:30:00,184.35,184.56,184.26,184.55,72552.0,183.9087,184.1182,183.8189,184.1082,72552.0
2025-02-13 14:35:00,184.54,184.87,184.54,184.81,155180.0,184.0982,184.4274,184.0982,184.3676,155180.0
2025-02-13 14:40:00,184.82,184.94,184.78,184.81,151793.0,184.3775,184.4972,184.3376,184.3676,151793.0
2025-02-13 14:45:00,184.81,184.85,184.64,184.69,137500.0,184.3676,184.4075,184.198,184.2478,137500.0
2025-02-13 14:50:00,184.69,185.15,184.69,185.15,114823.0,184.2478,184.7067,184.2478,184.7067,114823.0
2025-02-13 14:55:00,185.16,185.27,185.02,185.21,141220.0,184.7167,184.8265,184.5771,184.7666,141220.0
2025-02-13 15:00:00,185.22,185.34,185.18,185.28,131454.0,184.7766,184.8963,184.7367,184.8364,131454.0
2025-02-13 15:05:00,185.28,185.37,185.19,185.31,120288.0,184.8364,184.9262,184.7466,184.8664,120288.0
2025-02-13 15:10:00,185.32,185.39,185.21,185.26,118360.0,184.8763,184.9462,184.7666,184.8165,118360.0
2025-02-13 15:15:00,185.26,185.45,185.2,185.41,109731.0,184.8165,185.006,184.7566,184.9661,109731.0
2025-02-13 15:20:00,185.42,185.52,185.35,185.46,125448.0,184.9761,185.0759,184.9063,185.016,125448.0
2025-02-13 15:25:00,185.45,185.51,185.33,185.42,125632.0,185.006,185.0659,184.8863,184.9761,125632.0
2025-02-13 15:30:00,185.41,185.64,185.33,185.64,98149.0,184.9661,185.1956,184.8863,185.1956,98149.0
2025-02-13 15:35:00,185.63,185.78,185.55,185.76,162908.0,185.1856,185.3352,185.1058,185.3153,162908.0
2025-02-13 15:40:00,185.76,185.77,185.48,185.64,135166.0,185.3153,185.3253,185.036,185.1956,135166.0
2025-02-13 15:45:00,185.63,185.72,185.57,185.64,160655.0,185.1856,185.2754,185.1257,185.1956,160655.0
2025-02-13 15:50:00,185.65,186.24,185.62,185.94,465357.0,185.2055,185.7941,185.1756,185.4949,465357.0
2025-02-13 15:55:00,185.94,186.28,185.83,186.12,889827.0,185.4949,185.834,185.3851,185.6744,889827.0
2025-02-14 09:30:00,185.02,185.9,184.45,185.74,782950.0,184.5771,185.455,184.0084,185.2953,782950.0
2025-02-14 09:35:00,185.83,186.4,185.31,186.21,395891.0,185.3851,185.9538,184.8664,185.7642,395891.0
2025-02-14 09:40:00,186.25,186.3,185.0,185.17,420667.0,185.8041,185.854,184.5571,184.7267,420667.0
2025-02-14 09:45:00,185.17,185.53,184.96,185.52,357886.0,184.7267,185.0858,184.5172,185.0759,357886.0
2025-02-14 09:50:00,185.52,185.79,185.18,185.35,279684.0,185.0759,185.3452,184.7367,184.9063,279684.0
2025-02-14 09:55:00,185.36,185.9,185.2,185.72,216787.0,184.9162,185.455,184.7566,185.2754,216787.0
2025-02-14 10:00:00,185.72,185.9,185.35,185.53,200726.0,185.2754,185.455,184.9063,185.0858,200726.0
2025-02-14 10:05:00,185.53,185.91,185.42,185.78,113718.0,185.0858,185.4649,184.9761,185.3352,113718.0
2025-02-14 10:10:00,185.8,186.13,185.71,185.85,281568.0,185.3552,185.6844,185.2654,185.4051,281568.0
2025-02-14 10:15:00,185.84,185.92,185.32,185.36,170232.0,185.3951,185.4749,184.8763,184.9162,170232.0
2025-02-14 10:20:00,185.36,185.36,184.87,184.99,216204.0,184.9162,184.9162,184.4274,184.5471,216204.0
2025-02-14 10:25:00,184.98,185.14,184.81,184.81,131407.0,184.5372,184.6968,184.3676,184.3676,131407.0
2025-02-14 10:30:00,184.81,184.82,184.37,184.78,211512.0,184.3676,184.3775,183.9286,184.3376,211512.0
2025-02-14 10:35:00,184.76,185.01,184.68,184.91,135964.0,184.3177,184.5671,184.2379,184.4673,135964.0
2025-02-14 10:40:00,184.92,185.03,184.7,184.99,99218.0,184.4773,184.587,184.2578,184.5471,99218.0
2025-02-14 10:45:00,185.0,185.28,184.94,185.26,98728.0,184.5571,184.8364,184.4972,184.8165,98728.0
2025-02-14 10:50:00,185.26,185.47,185.14,185.34,110603.0,184.8165,185.026,184.6968,184.8963,110603.0
2025-02-14 10:55:00,185.33,185.53,185.26,185.36,72486.0,184.8863,185.0858,184.8165,184.9162,72486.0
2025-02-14 11:00:00,185.35,185.41,185.09,185.3,87757.0,184.9063,184.9661,184.6469,184.8564,87757.0
2025-02-14 11:05:00,185.29,185.34,185.12,185.23,91744.0,184.8464,184.8963,184.6768,184.7866,91744.0
2025-02-14 11:10:00,185.23,185.55,185.15,185.45,145268.0,184.7866,185.1058,184.7067,185.006,145268.0
2025-02-14 11:15:00,185.46,185.5,185.28,185.3,133094.0,185.016,185.0559,184.8364,184.8564,133094.0
2025-02-14 11:20:00,185.3,185.47,185.16,185.37,108748.0,184.8564,185.026,184.7167,184.9262,108748.0
2025-02-14 11:25:00,185.39,185.45,185.2,185.34,64627.0,184.9462,185.006,184.7566,184.8963,64627.0
2025-02-14 11:30:00,185.35,185.4,185.13,185.22,90748.0,184.9063,184.9561,184.6868,184.7766,90748.0
2025-02-14 11:35:00,185.21,185.34,185.15,185.31,86786.0,184.7666,184.8963,184.7067,184.8664,86786.0
2025-02-14 11:40:00,185.32,185.43,185.17,185.17,96463.0,184.8763,184.9861,184.7267,184.7267,96463.0
2025-02-14 11:45:00,185.17,185.2,184.8,184.81,163460.0,184.7267,184.7566,184.3576,184.3676,163460.0
2025-02-14 11:50:00,184.81,185.03,184.78,185.0,132621.0,184.3676,184.587,184.3376,184.5571,132621.0
2025-02-14 11:55:00,185.01,185.21,184.94,185.11,66202.0,184.5671,184.7666,184.4972,184.6668,66202.0
2025-02-14 12:00:00,185.1,185.29,185.07,185.19,75708.0,184.6569,184.8464,184.6269,184.7466,75708.0
2025-02-14 12:05:00,185.19,185.33,185.05,185.23,98662.0,184.7466,184.8863,184.607,184.7866,98662.0
2025-02-14 12:10:00,185.24,185.29,184.94,185.09,145739.0,184.7965,184.8464,184.4972,184.6469,145739.0
2025-02-14 12:15:00,185.1,185.11,184.86,184.95,108520.0,184.6569,184.6668,184.4174,184.5072,108520.0
2025-02-14 12:20:00,184.93,185.0,184.56,184.57,179207.0,184.4873,184.5571,184.1182,184.1281,179207.0
2025-02-14 12:25:00,184.58,184.62,184.4,184.45,179064.0,184.1381,184.178,183.9585,184.0084,179064.0
2025-02-14 12:30:00,184.47,184.77,184.44,184.63,106085.0,184.0284,184.3277,183.9984,184.188,106085.0
2025-02-14 12:35:00,184.62,184.75,184.44,184.44,82531.0,184.178,184.3077,183.9984,183.9984,82531.0
2025-02-14 12:40:00,184.45,184.49,184.32,184.47,98599.0,184.0084,184.0483,183.8787,184.0284,98599.0
2025-02-14 12:45:00,184.47,184.62,184.33,184.61,112602.0,184.0284,184.178,183.8887,184.168,112602.0
2025-02-14 12:50:00,184.61,184.78,184.57,184.69,135377.0,184.168,184.3376,184.1281,184.2478,135377.0
2025-02-14 12:55:00,184.7,184.9,184.69,184.81,59595.0,184.2578,184.4573,184.2478,184.3676,59595.0
2025-02-14 13:00:00,184.81,184.95,184.72,184.89,69276.0,184.3676,184.5072,184.2778,184.4474,69276.0
2025-02-14 13:05:00,184.86,185.11,184.85,185.11,66271.0,184.4174,184.6668,184.4075,184.6668,66271.0
2025-02-14 13:10:00,185.1,185.15,185.0,185.15,122523.0,184.6569,184.7067,184.5571,184.7067,122523.0
2025-02-14 13:15:00,185.14,185.18,184.99,184.99,183348.0,184.6968,184.7367,184.5471,184.5471,183348.0
2025-02-14 13:20:00,184.98,185.07,184.86,184.9,80517.0,184.5372,184.6269,184.4174,184.4573,80517.0
2025-02-14 13:25:00,184.9,184.98,184.81,184.88,96235.0,184.4573,184.5372,184.3676,184.4374,96235.0
2025-02-14 13:30:00,184.87,185.26,184.85,185.24,86576.0,184.4274,184.8165,184.4075,184.7965,86576.0
2025-02-14 13:35:00,185.24,185.36,185.12,185.24,88513.0,184.7965,184.9162,184.6768,184.7965,88513.0
2025-02-14 13:40:00,185.25,185.31,185.24,185.31,53975.0,184.8065,184.8664,184.7965,184.8664,53975.0
2025-02-14 13:45:00,185.3,185.47,185.29,185.37,91322.0,184.8564,185.026,184.8464,184.9262,91322.0
2025-02-14 13:50:00,185.36,185.46,185.34,185.38,39638.0,184.9162,185.016,184.8963,184.9362,39638.0
2025-02-14 13:55:00,185.37,185.46,185.31,185.32,54429.0,184.9262,185.016,184.8664,184.8763,54429.0
2025-02-14 14:00:00,185.33,185.34,185.15,185.16,74684.0,184.8863,184.8963,184.7067,184.7167,74684.0
2025-02-14 14:05:00,185.16,185.41,185.06,185.38,65622.0,184.7167,184.9661,184.617,184.9362,65622.0
2025-02-14 14:10:00,185.4,185.48,185.36,185.45,64527.0,184.9561,185.036,184.9162,185.006,64527.0
2025-02-14 14:15:00,185.45,185.46,185.33,185.35,58876.0,185.006,185.016,184.8863,184.9063,58876.0
2025-02-14 14:20:00,185.36,185.44,185.32,185.43,57920.0,184.9162,184.9961,184.8763,184.9861,57920.0
2025-02-14 14:25:00,185.43,185.43,185.26,185.27,73247.0,184.9861,184.9861,184.8165,184.8265,73247.0
2025-02-14 14:30:00,185.26,185.26,185.0,185.08,136597.0,184.8165,184.8165,184.5571,184.6369,136597.0
2025-02-14 14:35:00,185.08,185.17,185.05,185.15,70239.0,184.6369,184.7267,184.607,184.7067,70239.0
2025-02-14 14:40:00,185.15,185.16,185.05,185.11,59631.0,184.7067,184.7167,184.607,184.6668,59631.0
2025-02-14 14:45:00,185.11,185.15,184.98,185.0,71149.0,184.6668,184.7067,184.5372,184.5571,71149.0
2025-02-14 14:50:00,185.0,185.11,184.96,185.11,77679.0,184.5571,184.6668,184.5172,184.6668,77679.0
2025-02-14 14:55:00,185.1,185.23,185.1,185.23,52212.0,184.6569,184.7866,184.6569,184.7866,52212.0
2025-02-14 15:00:00,185.22,185.24,185.02,185.09,66240.0,184.7766,184.7965,184.5771,184.6469,66240.0
2025-02-14 15:05:00,185.09,185.18,185.04,185.16,114055.0,184.6469,184.7367,184.597,184.7167,114055.0
2025-02-14 15:10:00,185.17,185.17,184.86,184.99,179111.0,184.7267,184.7267,184.4174,184.5471,179111.0
2025-02-14 15:15:00,184.99,185.22,184.99,185.16,115507.0,184.5471,184.7766,184.5471,184.7167,115507.0
2025-02-14 15:20:00,185.17,185.24,185.12,185.18,118962.0,184.7267,184.7965,184.6768,184.7367,118962.0
2025-02-14 15:25:00,185.18,185.25,185.13,185.16,150649.0,184.7367,184.8065,184.6868,184.7167,150649.0
2025-02-14 15:30:00,185.16,185.49,185.13,185.39,163600.0,184.7167,185.0459,184.6868,184.9462,163600.0
2025-02-14 15:35:00,185.38,185.45,185.29,185.37,172022.0,184.9362,185.006,184.8464,184.9262,172022.0
2025-02-14 15:40:00,185.39,185.49,185.34,185.48,121614.0,184.9462,185.0459,184.8963,185.036,121614.0
2025-02-14 15:45:00,185.48,185.56,185.41,185.41,151488.0,185.036,185.1158,184.9661,184.9661,151488.0
2025-02-14 15:50:00,185.44,185.88,185.42,185.56,347242.0,184.9961,185.435,184.9761,185.1158,347242.0
2025-02-14 15:55:00,185.55,185.57,185.08,185.18,827276.0,185.1058,185.1257,184.6369,184.7367,827276.0
2025-02-18 09:30:00,185.6,185.96,184.9,185.25,1247266.0,185.1557,185.5148,184.4573,184.8065,1247266.0
2025-02-18 09:35:00,185.25,185.53,184.95,185.1,401071.0,184.8065,185.0858,184.5072,184.6569,401071.0
2025-02-18 09:40:00,185.11,185.63,185.01,185.11,396000.0,184.6668,185.1856,184.5671,184.6668,396000.0
2025-02-18 09:45:00,185.1,185.12,183.86,184.02,711222.0,184.6569,184.6768,183.4198,183.5795,711222.0
2025-02-18 09:50:00,184.02,184.48,183.95,184.16,351202.0,183.5795,184.0383,183.5096,183.7191,351202.0
2025-02-18 09:55:00,184.15,184.35,183.69,183.95,315704.0,183.7091,183.9087,183.2502,183.5096,315704.0
2025-02-18 10:00:00,183.92,184.04,183.61,183.95,376850.0,183.4797,183.5994,183.1704,183.5096,376850.0
2025-02-18 10:05:00,183.98,184.45,183.75,184.33,372345.0,183.5395,184.0084,183.3101,183.8887,372345.0
2025-02-18 10:10:00,184.34,184.8,184.2,184.5,266942.0,183.8987,184.3576,183.759,184.0583,266942.0
2025-02-18 10:15:00,184.5,184.63,183.96,184.03,252636.0,184.0583,184.188,183.5196,183.5894,252636.0
2025-02-18 10:20:00,184.01,184.19,183.83,184.12,259489.0,183.5695,183.749,183.3899,183.6792,259489.0
2025-02-18 10:25:00,184.12,184.19,183.54,183.77,297425.0,183.6792,183.749,183.1006,183.33,297425.0
2025-02-18 10:30:00,183.77,184.25,183.75,184.12,196973.0,183.33,183.8089,183.3101,183.6792,196973.0
2025-02-18 10:35:00,184.11,184.37,184.09,184.3,161020.0,183.6692,183.9286,183.6493,183.8588,161020.0
2025-02-18 10:40:00,184.31,184.46,184.17,184.43,140743.0,183.8688,184.0184,183.7291,183.9885,140743.0
2025-02-18 10:45:00,184.43,184.45,184.17,184.28,130382.0,183.9885,184.0084,183.7291,183.8388,130382.0
2025-02-18 10:50:00,184.27,184.59,184.19,184.59,146411.0,183.8289,184.1481,183.749,184.1481,146411.0
2025-02-18 10:55:00,184.58,184.59,184.32,184.36,106910.0,184.1381,184.1481,183.8787,183.9186,106910.0
2025-02-18 11:00:00,184.33,184.5,184.24,184.47,86915.0,183.8887,184.0583,183.7989,184.0284,86915.0
2025-02-18 11:05:00,184.48,184.56,184.37,184.44,106662.0,184.0383,184.1182,183.9286,183.9984,106662.0
2025-02-18 11:10:00,184.45,184.51,184.18,184.22,97217.0,184.0084,184.0683,183.7391,183.779,97217.0
2025-02-18 11:15:00,184.23,184.47,184.12,184.13,120161.0,183.7889,184.0284,183.6792,183.6892,120161.0
2025-02-18 11:20:00,184.14,184.17,183.88,183.98,216310.0,183.6992,183.7291,183.4398,183.5395,216310.0
2025-02-18 11:25:00,183.98,184.3,183.9,184.3,124367.0,183.5395,183.8588,183.4597,183.8588,124367.0
2025-02-18 11:30:00,184.29,184.3,183.97,184.05,92130.0,183.8488,183.8588,183.5296,183.6094,92130.0
2025-02-18 11:35:00,184.05,184.14,183.86,184.03,111018.0,183.6094,183.6992,183.4198,183.5894,111018.0
2025-02-18 11:40:00,184.03,184.09,183.95,184.06,95724.0,183.5894,183.6493,183.5096,183.6194,95724.0
2025-02-18 11:45:00,184.06,184.46,184.06,184.45,98907.0,183.6194,184.0184,183.6194,184.0084,98907.0
2025-02-18 11:50:00,184.45,184.47,184.33,184.42,163478.0,184.0084,184.0284,183.8887,183.9785,163478.0
2025-02-18 11:55:00,184.41,184.45,183.91,183.96,134488.0,183.9685,184.0084,183.4697,183.5196,134488.0
2025-02-18 12:00:00,183.95,184.09,183.88,183.96,115651.0,183.5096,183.6493,183.4398,183.5196,115651.0
2025-02-18 12:05:00,183.96,184.0,183.87,183.91,97772.0,183.5196,183.5595,183.4298,183.4697,97772.0
2025-02-18 12:10:00,183.92,184.06,183.85,183.96,101304.0,183.4797,183.6194,183.4099,183.5196,101304.0
2025-02-18 12:15:00,183.94,183.95,183.62,183.65,171112.0,183.4996,183.5096,183.1804,183.2103,171112.0
2025-02-18 12:20:00,183.65,183.77,183.65,183.75,98474.0,183.2103,183.33,183.2103,183.3101,98474.0
2025-02-18 12:25:00,183.74,183.74,183.52,183.53,117951.0,183.3001,183.3001,183.0806,183.0906,117951.0
2025-02-18 12:30:00,183.53,183.74,183.53,183.64,184802.0,183.0906,183.3001,183.0906,183.2004,184802.0
2025-02-18 12:35:00,183.64,183.68,183.37,183.53,184656.0,183.2004,183.2403,182.931,183.0906,184656.0
2025-02-18 12:40:00,183.55,183.7,183.52,183.68,105027.0,183.1106,183.2602,183.0806,183.2403,105027.0
2025-02-18 12:45:00,183.69,183.79,183.63,183.75,121152.0,183.2502,183.35,183.1904,183.3101,121152.0
2025-02-18 12:50:00,183.74,183.89,183.66,183.75,105000.0,183.3001,183.4498,183.2203,183.3101,105000.0
2025-02-18 12:55:00,183.75,183.82,183.71,183.75,97509.0,183.3101,183.3799,183.2702,183.3101,97509.0
2025-02-18 13:00:00,183.75,183.81,183.65,183.75,95448.0,183.3101,183.37,183.2103,183.3101,95448.0
2025-02-18 13:05:00,183.76,183.91,183.43,183.46,160353.0,183.3201,183.4697,182.9909,183.0208,160353.0
2025-02-18 13:10:00,183.46,183.47,183.33,183.42,126559.0,183.0208,183.0308,182.8911,182.9809,126559.0
2025-02-18 13:15:00,183.42,183.53,183.41,183.44,92977.0,182.9809,183.0906,182.9709,183.0008,92977.0
2025-02-18 13:20:00,183.44,183.52,183.15,183.22,190477.0,183.0008,183.0806,182.7115,182.7814,190477.0
2025-02-18 13:25:00,183.22,183.26,183.01,183.06,177139.0,182.7814,182.8213,182.5719,182.6217,177139.0
2025-02-18 13:30:00,183.08,183.17,182.89,182.96,197026.0,182.6417,182.7315,182.4522,182.522,197026.0
2025-02-18 13:35:00,182.95,183.07,182.76,182.81,242048.0,182.512,182.6317,182.3225,182.3723,242048.0
2025-02-18 13:40:00,182.8,182.85,182.63,182.77,165307.0,182.3624,182.4123,182.1928,182.3324,165307.0
2025-02-18 13:45:00,182.76,182.81,182.67,182.72,117382.0,182.3225,182.3723,182.2327,182.2826,117382.0
2025-02-18 13:50:00,182.71,182.76,182.52,182.53,148635.0,182.2726,182.3225,182.083,182.093,148635.0
2025-02-18 13:55:00,182.54,182.63,182.5,182.53,168854.0,182.103,182.1928,182.0631,182.093,168854.0
2025-02-18 14:00:00,182.53,182.58,182.46,182.49,182321.0,182.093,182.1429,182.0232,182.0531,182321.0
2025-02-18 14:05:00,182.5,182.61,182.12,182.17,346810.0,182.0631,182.1728,181.684,181.7339,346810.0
2025-02-18 14:10:00,182.17,182.49,182.16,182.35,163498.0,181.7339,182.0531,181.7239,181.9134,163498.0
2025-02-18 14:15:00,182.34,182.34,182.01,182.03,177515.0,181.9035,181.9035,181.5743,181.5942,177515.0
2025-02-18 14:20:00,182.02,182.65,181.74,182.49,408913.0,181.5842,182.2127,181.3049,182.0531,408913.0
2025-02-18 14:25:00,182.52,182.56,182.41,182.5,151016.0,182.083,182.1229,181.9733,182.0631,151016.0
2025-02-18 14:30:00,182.49,182.59,182.42,182.59,159674.0,182.0531,182.1529,181.9833,182.1529,159674.0
2025-02-18 14:35:00,182.58,182.63,182.32,182.38,136360.0,182.1429,182.1928,181.8835,181.9434,136360.0
2025-02-18 14:40:00,182.4,182.49,182.35,182.35,121337.0,181.9633,182.0531,181.9134,181.9134,121337.0
2025-02-18 14:45:00,182.37,182.44,182.29,182.43,130314.0,181.9334,182.0032,181.8536,181.9933,130314.0
2025-02-18 14:50:00,182.43,182.52,182.37,182.48,135101.0,181.9933,182.083,181.9334,182.0431,135101.0
2025-02-18 14:55:00,182.48,182.52,182.43,182.47,106670.0,182.0431,182.083,181.9933,182.0332,106670.0
2025-02-18 15:00:00,182.48,182.61,182.41,182.61,174548.0,182.0431,182.1728,181.9733,182.1728,174548.0
2025-02-18 15:05:00,182.61,182.78,182.55,182.66,189937.0,182.1728,182.3424,182.113,182.2227,189937.0
2025-02-18 15:10:00,182.65,182.84,182.56,182.8,147499.0,182.2127,182.4023,182.1229,182.3624,147499.0
2025-02-18 15:15:00,182.8,183.03,182.76,182.88,212735.0,182.3624,182.5918,182.3225,182.4422,212735.0
2025-02-18 15:20:00,182.88,183.11,182.84,183.08,141602.0,182.4422,182.6716,182.4023,182.6417,141602.0
2025-02-18 15:25:00,183.08,183.28,183.01,183.01,171839.0,182.6417,182.8412,182.5719,182.5719,171839.0
2025-02-18 15:30:00,183.0,183.07,182.86,182.97,169538.0,182.5619,182.6317,182.4222,182.532,169538.0
2025-02-18 15:35:00,182.98,183.13,182.92,182.95,170424.0,182.5419,182.6916,182.4821,182.512,170424.0
2025-02-18 15:40:00,182.94,183.08,182.85,182.96,204494.0,182.502,182.6417,182.4123,182.522,204494.0
2025-02-18 15:45:00,182.96,183.06,182.84,182.84,213027.0,182.522,182.6217,182.4023,182.4023,213027.0
2025-02-18 15:50:00,182.86,183.52,182.84,183.39,492490.0,182.4222,183.0806,182.4023,182.951,492490.0
2025-02-18 15:55:00,183.39,183.89,183.37,183.77,1713190.0,182.951,183.4498,182.931,183.33,1713190.0
2025-02-19 09:30:00,184.07,184.8,183.59,184.13,865181.0,183.6293,184.3576,183.1505,183.6892,865181.0
2025-02-19 09:35:00,184.16,184.55,184.02,184.02,329867.0,183.7191,184.1082,183.5795,183.5795,329867.0
2025-02-19 09:40:00,184.06,184.78,183.95,184.43,374255.0,183.6194,184.3376,183.5096,183.9885,374255.0
2025-02-19 09:45:00,184.44,184.71,184.28,184.47,272044.0,183.9984,184.2678,183.8388,184.0284,272044.0
2025-02-19 09:50:00,184.45,184.59,184.27,184.44,171960.0,184.0084,184.1481,183.8289,183.9984,171960.0
2025-02-19 09:55:00,184.43,184.62,184.11,184.56,182947.0,183.9885,184.178,183.6692,184.1182,182947.0
2025-02-19 10:00:00,184.53,184.67,183.9,184.06,243935.0,184.0882,184.2279,183.4597,183.6194,243935.0
2025-02-19 10:05:00,184.06,184.2,183.81,183.98,157467.0,183.6194,183.759,183.37,183.5395,157467.0
2025-02-19 10:10:00,183.98,184.32,183.94,184.31,166063.0,183.5395,183.8787,183.4996,183.8688,166063.0
2025-02-19 10:15:00,184.3,184.39,184.12,184.26,138406.0,183.8588,183.9486,183.6792,183.8189,138406.0
2025-02-19 10:20:00,184.27,184.27,183.87,184.09,130418.0,183.8289,183.8289,183.4298,183.6493,130418.0
2025-02-19 10:25:00,184.09,184.33,184.08,184.21,96896.0,183.6493,183.8887,183.6393,183.769,96896.0
2025-02-19 10:30:00,184.2,184.34,183.88,184.09,206399.0,183.759,183.8987,183.4398,183.6493,206399.0
2025-02-19 10:35:00,184.08,184.38,183.78,184.38,127646.0,183.6393,183.9386,183.34,183.9386,127646.0
2025-02-19 10:40:00,184.39,184.72,184.38,184.64,190797.0,183.9486,184.2778,183.9386,184.198,190797.0
2025-02-19 10:45:00,184.65,185.11,184.6,185.09,243955.0,184.2079,184.6668,184.1581,184.6469,243955.0
2025-02-19 10:50:00,185.1,185.18,184.6,184.62,186679.0,184.6569,184.7367,184.1581,184.178,186679.0
2025-02-19 10:55:00,184.59,184.76,184.42,184.5,124647.0,184.1481,184.3177,183.9785,184.0583,124647.0
2025-02-19 11:00:00,184.5,184.87,184.45,184.71,189664.0,184.0583,184.4274,184.0084,184.2678,189664.0
2025-02-19 11:05:00,184.71,184.84,184.49,184.69,144659.0,184.2678,184.3975,184.0483,184.2478,144659.0
2025-02-19 11:10:00,184.71,184.95,184.61,184.63,138794.0,184.2678,184.5072,184.168,184.188,138794.0
2025-02-19 11:15:00,184.62,184.73,184.49,184.56,131796.0,184.178,184.2878,184.0483,184.1182,131796.0
2025-02-19 11:20:00,184.57,184.7,184.45,184.52,108331.0,184.1281,184.2578,184.0084,184.0783,108331.0
2025-02-19 11:25:00,184.54,184.64,184.43,184.55,97421.0,184.0982,184.198,183.9885,184.1082,97421.0
2025-02-19 11:30:00,184.54,184.63,184.46,184.55,94123.0,184.0982,184.188,184.0184,184.1082,94123.0
2025-02-19 11:35:00,184.56,184.73,184.51,184.6,154062.0,184.1182,184.2878,184.0683,184.1581,154062.0
2025-02-19 11:40:00,184.6,184.76,184.59,184.75,84854.0,184.1581,184.3177,184.1481,184.3077,84854.0
2025-02-19 11:45:00,184.75,184.87,184.72,184.72,79277.0,184.3077,184.4274,184.2778,184.2778,79277.0
2025-02-19 11:50:00,184.73,185.02,184.72,184.9,118913.0,184.2878,184.5771,184.2778,184.4573,118913.0
2025-02-19 11:55:00,184.92,184.95,184.72,184.72,126508.0,184.4773,184.5072,184.2778,184.2778,126508.0
2025-02-19 12:00:00,184.73,184.89,184.67,184.88,70151.0,184.2878,184.4474,184.2279,184.4374,70151.0
2025-02-19 12:05:00,184.88,184.93,184.73,184.79,105800.0,184.4374,184.4873,184.2878,184.3476,105800.0
2025-02-19 12:10:00,184.78,184.88,184.72,184.78,117787.0,184.3376,184.4374,184.2778,184.3376,117787.0
2025-02-19 12:15:00,184.78,184.85,184.7,184.7,81539.0,184.3376,184.4075,184.2578,184.2578,81539.0
2025-02-19 12:20:00,184.71,184.75,184.64,184.7,82033.0,184.2678,184.3077,184.198,184.2578,82033.0
2025-02-19 12:25:00,184.7,184.76,184.49,184.5,81395.0,184.2578,184.3177,184.0483,184.0583,81395.0
2025-02-19 12:30:00,184.5,184.56,184.36,184.36,92829.0,184.0583,184.1182,183.9186,183.9186,92829.0
2025-02-19 12:35:00,184.36,184.53,184.36,184.52,83377.0,183.9186,184.0882,183.9186,184.0783,83377.0
2025-02-19 12:40:00,184.52,184.66,184.49,184.53,91884.0,184.0783,184.2179,184.0483,184.0882,91884.0
2025-02-19 12:45:00,184.53,184.66,184.49,184.51,91104.0,184.0882,184.2179,184.0483,184.0683,91104.0
2025-02-19 12:50:00,184.51,184.73,184.48,184.66,92892.0,184.0683,184.2878,184.0383,184.2179,92892.0
2025-02-19 12:55:00,184.66,184.9,184.66,184.83,88949.0,184.2179,184.4573,184.2179,184.3875,88949.0
2025-02-19 13:00:00,184.83,184.98,184.79,184.93,96644.0,184.3875,184.5372,184.3476,184.4873,96644.0
2025-02-19 13:05:00,184.92,184.93,184.74,184.77,70601.0,184.4773,184.4873,184.2977,184.3277,70601.0
2025-02-19 13:10:00,184.76,184.94,184.69,184.88,73140.0,184.3177,184.4972,184.2478,184.4374,73140.0
2025-02-19 13:15:00,184.88,185.02,184.84,184.93,96396.0,184.4374,184.5771,184.3975,184.4873,96396.0
2025-02-19 13:20:00,184.93,184.94,184.66,184.69,239501.0,184.4873,184.4972,184.2179,184.2478,239501.0
2025-02-19 13:25:00,184.7,184.89,184.7,184.76,93377.0,184.2578,184.4474,184.2578,184.3177,93377.0
2025-02-19 13:30:00,184.76,184.9,184.75,184.89,57438.0,184.3177,184.4573,184.3077,184.4474,57438.0
2025-02-19 13:35:00,184.89,184.91,184.72,184.74,52986.0,184.4474,184.4673,184.2778,184.2977,52986.0
2025-02-19 13:40:00,184.73,184.81,184.63,184.64,42974.0,184.2878,184.3676,184.188,184.198,42974.0
2025-02-19 13:45:00,184.65,184.71,184.56,184.61,49557.0,184.2079,184.2678,184.1182,184.168,49557.0
2025-02-19 13:50:00,184.61,184.65,184.52,184.55,52557.0,184.168,184.2079,184.0783,184.1082,52557.0
2025-02-19 13:55:00,184.56,184.69,184.47,184.52,79246.0,184.1182,184.2478,184.0284,184.0783,79246.0
2025-02-19 14:00:00,184.55,184.6,184.42,184.51,73806.0,184.1082,184.1581,183.9785,184.0683,73806.0
2025-02-19 14:05:00,184.51,184.61,184.46,184.49,74768.0,184.0683,184.168,184.0184,184.0483,74768.0
2025-02-19 14:10:00,184.49,184.61,184.41,184.6,93157.0,184.0483,184.168,183.9685,184.1581,93157.0
2025-02-19 14:15:00,184.61,184.66,184.47,184.56,131314.0,184.168,184.2179,184.0284,184.1182,131314.0
2025-02-19 14:20:00,184.57,184.73,184.51,184.7,129243.0,184.1281,184.2878,184.0683,184.2578,129243.0
2025-02-19 14:25:00,184.7,184.7,184.49,184.64,92411.0,184.2578,184.2578,184.0483,184.198,92411.0
2025-02-19 14:30:00,184.64,184.66,184.51,184.62,87333.0,184.198,184.2179,184.0683,184.178,87333.0
2025-02-19 14:35:00,184.63,184.75,184.63,184.73,90293.0,184.188,184.3077,184.188,184.2878,90293.0
2025-02-19 14:40:00,184.73,184.8,184.6,184.61,136659.0,184.2878,184.3576,184.1581,184.168,136659.0
2025-02-19 14:45:00,184.61,184.61,184.47,184.58,135053.0,184.168,184.168,184.0284,184.1381,135053.0
2025-02-19 14:50:00,184.58,184.69,184.56,184.69,91351.0,184.1381,184.2478,184.1182,184.2478,91351.0
2025-02-19 14:55:00,184.69,184.91,184.68,184.86,150978.0,184.2478,184.4673,184.2379,184.4174,150978.0
2025-02-19 15:00:00,184.86,184.91,184.78,184.84,138558.0,184.4174,184.4673,184.3376,184.3975,138558.0
2025-02-19 15:05:00,184.84,184.9,184.62,184.64,113243.0,184.3975,184.4573,184.178,184.198,113243.0
2025-02-19 15:10:00,184.64,184.71,184.52,184.66,145646.0,184.198,184.2678,184.0783,184.2179,145646.0
2025-02-19 15:15:00,184.68,184.71,184.57,184.63,81636.0,184.2379,184.2678,184.1281,184.188,81636.0
2025-02-19 15:20:00,184.63,184.71,184.58,184.59,122421.0,184.188,184.2678,184.1381,184.1481,122421.0
2025-02-19 15:25:00,184.6,184.69,184.49,184.64,179856.0,184.1581,184.2478,184.0483,184.198,179856.0
2025-02-19 15:30:00,184.65,184.85,184.59,184.77,125946.0,184.2079,184.4075,184.1481,184.3277,125946.0
2025-02-19 15:35:00,184.76,185.01,184.7,184.93,136171.0,184.3177,184.5671,184.2578,184.4873,136171.0
2025-02-19 15:40:00,184.93,185.17,184.92,185.02,131812.0,184.4873,184.7267,184.4773,184.5771,131812.0
2025-02-19 15:45:00,185.02,185.08,184.94,185.0,211458.0,184.5771,184.6369,184.4972,184.5571,211458.0
2025-02-19 15:50:00,185.01,185.38,184.91,185.34,345771.0,184.5671,184.9362,184.4673,184.8963,345771.0
2025-02-19 15:55:00,185.32,185.46,185.14,185.26,810720.0,184.8763,185.016,184.6968,184.8165,810720.0
2025-02-20 09:30:00,184.84,185.31,184.24,184.34,647090.0,184.3975,184.8664,183.7989,183.8987,647090.0
2025-02-20 09:35:00,184.36,184.8,184.35,184.55,242865.0,183.9186,184.3576,183.9087,184.1082,242865.0
2025-02-20 09:40:00,184.54,184.92,184.36,184.54,266290.0,184.0982,184.4773,183.9186,184.0982,266290.0
2025-02-20 09:45:00,184.53,184.77,184.36,184.48,171807.0,184.0882,184.3277,183.9186,184.0383,171807.0
2025-02-20 09:50:00,184.48,184.48,183.42,183.59,342824.0,184.0383,184.0383,182.9809,183.1505,342824.0
2025-02-20 09:55:00,183.6,183.79,183.05,183.21,360901.0,183.1605,183.35,182.6118,182.7714,360901.0
2025-02-20 10:00:00,183.2,183.33,182.72,183.12,431750.0,182.7614,182.8911,182.2826,182.6816,431750.0
2025-02-20 10:05:00,183.12,183.51,182.82,183.0,252745.0,182.6816,183.0707,182.3823,182.5619,252745.0
2025-02-20 10:10:00,183.0,183.25,182.85,183.04,222471.0,182.5619,182.8113,182.4123,182.6018,222471.0
2025-02-20 10:15:00,183.05,183.66,183.02,183.41,209775.0,182.6118,183.2203,182.5818,182.9709,209775.0
2025-02-20 10:20:00,183.41,183.75,183.4,183.59,127882.0,182.9709,183.3101,182.9609,183.1505,127882.0
2025-02-20 10:25:00,183.61,183.81,183.49,183.79,114604.0,183.1704,183.37,183.0507,183.35,114604.0
2025-02-20 10:30:00,183.79,184.05,183.73,183.86,164970.0,183.35,183.6094,183.2901,183.4198,164970.0
2025-02-20 10:35:00,183.85,183.86,183.55,183.72,111209.0,183.4099,183.4198,183.1106,183.2802,111209.0
2025-02-20 10:40:00,183.68,183.73,183.35,183.5,203518.0,183.2403,183.2901,182.9111,183.0607,203518.0
2025-02-20 10:45:00,183.52,183.88,183.48,183.76,87567.0,183.0806,183.4398,183.0407,183.3201,87567.0
2025-02-20 10:50:00,183.75,183.94,183.65,183.67,109105.0,183.3101,183.4996,183.2103,183.2303,109105.0
2025-02-20 10:55:00,183.66,183.73,183.13,183.31,178921.0,183.2203,183.2901,182.6916,182.8712,178921.0
2025-02-20 11:00:00,183.32,183.82,183.28,183.75,100500.0,182.8811,183.3799,182.8412,183.3101,100500.0
2025-02-20 11:05:00,183.76,184.26,183.73,184.17,156862.0,183.3201,183.8189,183.2901,183.7291,156862.0
2025-02-20 11:10:00,184.19,184.3,184.05,184.07,161868.0,183.749,183.8588,183.6094,183.6293,161868.0
2025-02-20 11:15:00,184.08,184.09,183.87,183.96,109540.0,183.6393,183.6493,183.4298,183.5196,109540.0
2025-02-20 11:20:00,183.97,184.12,183.88,184.03,77096.0,183.5296,183.6792,183.4398,183.5894,77096.0
2025-02-20 11:25:00,184.02,184.11,183.85,183.96,110980.0,183.5795,183.6692,183.4099,183.5196,110980.0
2025-02-20 11:30:00,183.99,184.02,183.68,183.85,88807.0,183.5495,183.5795,183.2403,183.4099,88807.0
2025-02-20 11:35:00,183.84,183.87,183.47,183.82,117861.0,183.3999,183.4298,183.0308,183.3799,117861.0
2025-02-20 11:40:00,183.82,184.03,183.75,183.99,82247.0,183.3799,183.5894,183.3101,183.5495,82247.0
2025-02-20 11:45:00,183.99,184.0,183.62,183.71,79248.0,183.5495,183.5595,183.1804,183.2702,79248.0
2025-02-20 11:50:00,183.73,184.01,183.66,183.92,105211.0,183.2901,183.5695,183.2203,183.4797,105211.0
2025-02-20 11:55:00,183.92,183.94,183.58,183.62,72390.0,183.4797,183.4996,183.1405,183.1804,72390.0
2025-02-20 12:00:00,183.59,183.68,183.48,183.61,98142.0,183.1505,183.2403,183.0407,183.1704,98142.0
2025-02-20 12:05:00,183.64,183.81,183.61,183.77,66623.0,183.2004,183.37,183.1704,183.33,66623.0
2025-02-20 12:10:00,183.76,184.07,183.76,184.02,130763.0,183.3201,183.6293,183.3201,183.5795,130763.0
2025-02-20 12:15:00,184.01,184.06,183.94,184.01,100205.0,183.5695,183.6194,183.4996,183.5695,100205.0
2025-02-20 12:20:00,184.02,184.09,183.88,183.94,93246.0,183.5795,183.6493,183.4398,183.4996,93246.0
2025-02-20 12:25:00,183.94,183.99,183.82,183.82,75457.0,183.4996,183.5495,183.3799,183.3799,75457.0
2025-02-20 12:30:00,183.83,183.83,183.71,183.71,74557.0,183.3899,183.3899,183.2702,183.2702,74557.0
2025-02-20 12:35:00,183.75,184.05,183.73,184.01,92303.0,183.3101,183.6094,183.2901,183.5695,92303.0
2025-02-20 12:40:00,184.01,184.18,183.93,184.03,148279.0,183.5695,183.7391,183.4897,183.5894,148279.0
2025-02-20 12:45:00,184.02,184.1,183.9,183.91,93663.0,183.5795,183.6593,183.4597,183.4697,93663.0
2025-02-20 12:50:00,183.91,184.07,183.83,183.94,72733.0,183.4697,183.6293,183.3899,183.4996,72733.0
2025-02-20 12:55:00,183.95,184.09,183.86,183.9,116072.0,183.5096,183.6493,183.4198,183.4597,116072.0
2025-02-20 13:00:00,183.9,183.97,183.8,183.83,80281.0,183.4597,183.5296,183.36,183.3899,80281.0
2025-02-20 13:05:00,183.83,184.02,183.79,183.97,75800.0,183.3899,183.5795,183.35,183.5296,75800.0
2025-02-20 13:10:00,183.97,184.02,183.76,184.0,97964.0,183.5296,183.5795,183.3201,183.5595,97964.0
2025-02-20 13:15:00,184.0,184.07,183.91,183.97,73838.0,183.5595,183.6293,183.4697,183.5296,73838.0
2025-02-20 13:20:00,183.97,184.13,183.96,184.03,93227.0,183.5296,183.6892,183.5196,183.5894,93227.0
2025-02-20 13:25:00,184.03,184.18,183.98,184.11,85870.0,183.5894,183.7391,183.5395,183.6692,85870.0
2025-02-20 13:30:00,184.1,184.14,184.01,184.07,78818.0,183.6593,183.6992,183.5695,183.6293,78818.0
2025-02-20 13:35:00,184.07,184.39,184.06,184.33,82685.0,183.6293,183.9486,183.6194,183.8887,82685.0
2025-02-20 13:40:00,184.34,184.43,184.25,184.26,66951.0,183.8987,183.9885,183.8089,183.8189,66951.0
2025-02-20 13:45:00,184.25,184.34,184.17,184.26,59765.0,183.8089,183.8987,183.7291,183.8189,59765.0
2025-02-20 13:50:00,184.26,184.37,184.18,184.23,79013.0,183.8189,183.9286,183.7391,183.7889,79013.0
2025-02-20 13:55:00,184.23,184.42,184.19,184.32,91648.0,183.7889,183.9785,183.749,183.8787,91648.0
2025-02-20 14:00:00,184.27,184.48,184.24,184.42,95907.0,183.8289,184.0383,183.7989,183.9785,95907.0
2025-02-20 14:05:00,184.42,184.75,184.42,184.6,190732.0,183.9785,184.3077,183.9785,184.1581,190732.0
2025-02-20 14:10:00,184.6,184.71,184.59,184.68,97002.0,184.1581,184.2678,184.1481,184.2379,97002.0
2025-02-20 14:15:00,184.66,184.71,184.54,184.71,78298.0,184.2179,184.2678,184.0982,184.2678,78298.0
2025-02-20 14:20:00,184.71,184.81,184.64,184.68,80112.0,184.2678,184.3676,184.198,184.2379,80112.0
2025-02-20 14:25:00,184.68,184.69,184.42,184.49,100006.0,184.2379,184.2478,183.9785,184.0483,100006.0
2025-02-20 14:30:00,184.48,184.49,184.3,184.31,54827.0,184.0383,184.0483,183.8588,183.8688,54827.0
2025-02-20 14:35:00,184.31,184.38,184.23,184.26,103016.0,183.8688,183.9386,183.7889,183.8189,103016.0
2025-02-20 14:40:00,184.27,184.37,184.18,184.21,87901.0,183.8289,183.9286,183.7391,183.769,87901.0
2025-02-20 14:45:00,184.21,184.51,184.2,184.5,124093.0,183.769,184.0683,183.759,184.0583,124093.0
2025-02-20 14:50:00,184.52,184.67,184.36,184.46,71835.0,184.0783,184.2279,183.9186,184.0184,71835.0
2025-02-20 14:55:00,184.46,184.54,184.4,184.44,139374.0,184.0184,184.0982,183.9585,183.9984,139374.0
2025-02-20 15:00:00,184.44,184.52,184.4,184.4,63641.0,183.9984,184.0783,183.9585,183.9585,63641.0
2025-02-20 15:05:00,184.41,184.55,184.36,184.49,125416.0,183.9685,184.1082,183.9186,184.0483,125416.0
2025-02-20 15:10:00,184.48,184.51,184.18,184.2,129818.0,184.0383,184.0683,183.7391,183.759,129818.0
2025-02-20 15:15:00,184.2,184.25,184.05,184.21,188039.0,183.759,183.8089,183.6094,183.769,188039.0
2025-02-20 15:20:00,184.22,184.25,184.08,184.12,204770.0,183.779,183.8089,183.6393,183.6792,204770.0
2025-02-20 15:25:00,184.13,184.22,184.07,184.15,229298.0,183.6892,183.779,183.6293,183.7091,229298.0
2025-02-20 15:30:00,184.16,184.26,184.1,184.22,211982.0,183.7191,183.8189,183.6593,183.779,211982.0
2025-02-20 15:35:00,184.21,184.25,184.11,184.24,106941.0,183.769,183.8089,183.6692,183.7989,106941.0
2025-02-20 15:40:00,184.24,184.69,184.23,184.67,137239.0,183.7989,184.2478,183.7889,184.2279,137239.0
2025-02-20 15:45:00,184.66,184.99,184.59,184.77,209982.0,184.2179,184.5471,184.1481,184.3277,209982.0
2025-02-20 15:50:00,184.78,184.97,184.5,184.65,449874.0,184.3376,184.5272,184.0583,184.2079,449874.0
2025-02-20 15:55:00,184.63,184.94,184.46,184.58,1322711.0,184.188,184.4972,184.0184,184.1381,1322711.0
2025-02-21 09:30:00,185.2,185.34,184.47,184.64,1407350.0,184.7566,184.8963,184.0284,184.198,1407350.0
2025-02-21 09:35:00,184.66,184.95,183.84,184.55,384493.0,184.2179,184.5072,183.3999,184.1082,384493.0
2025-02-21 09:40:00,184.57,185.06,184.38,184.8,233261.0,184.1281,184.617,183.9386,184.3576,233261.0
2025-02-21 09:45:00,184.81,185.0,184.26,184.34,213814.0,184.3676,184.5571,183.8189,183.8987,213814.0
2025-02-21 09:50:00,184.34,184.65,184.24,184.54,184802.0,183.8987,184.2079,183.7989,184.0982,184802.0
2025-02-21 09:55:00,184.53,184.67,184.22,184.27,214499.0,184.0882,184.2279,183.779,183.8289,214499.0
2025-02-21 10:00:00,184.3,184.63,183.91,184.11,275929.0,183.8588,184.188,183.4697,183.6692,275929.0
2025-02-21 10:05:00,184.13,184.33,183.89,184.31,181514.0,183.6892,183.8887,183.4498,183.8688,181514.0
2025-02-21 10:10:00,184.33,184.55,184.08,184.08,181922.0,183.8887,184.1082,183.6393,183.6393,181922.0
2025-02-21 10:15:00,184.06,184.18,183.91,183.95,126168.0,183.6194,183.7391,183.4697,183.5096,126168.0
2025-02-21 10:20:00,183.93,183.95,183.26,183.41,244602.0,183.4897,183.5096,182.8213,182.9709,244602.0
2025-02-21 10:25:00,183.42,183.52,182.94,183.05,270503.0,182.9809,183.0806,182.502,182.6118,270503.0
2025-02-21 10:30:00,183.04,183.23,182.92,183.07,186143.0,182.6018,182.7913,182.4821,182.6317,186143.0
2025-02-21 10:35:00,183.07,183.25,182.83,183.09,166112.0,182.6317,182.8113,182.3923,182.6517,166112.0
2025-02-21 10:40:00,183.1,183.12,182.28,182.3,260362.0,182.6617,182.6816,181.8436,181.8636,260362.0
2025-02-21 10:45:00,182.3,182.6,182.26,182.39,390594.0,181.8636,182.1629,181.8237,181.9534,390594.0
2025-02-21 10:50:00,182.38,182.5,181.98,182.02,368749.0,181.9434,182.0631,181.5443,181.5842,368749.0
2025-02-21 10:55:00,182.02,182.41,182.0,182.12,443550.0,181.5842,181.9733,181.5643,181.684,443550.0
2025-02-21 11:00:00,182.12,182.37,181.54,181.64,398094.0,181.684,181.9334,181.1054,181.2051,398094.0
2025-02-21 11:05:00,181.65,181.93,181.6,181.62,179850.0,181.2151,181.4945,181.1652,181.1852,179850.0
2025-02-21 11:10:00,181.62,181.78,181.34,181.77,316955.0,181.1852,181.3448,180.9059,181.3348,316955.0
2025-02-21 11:15:00,181.77,181.96,181.53,181.6,245106.0,181.3348,181.5244,181.0954,181.1652,245106.0
2025-02-21 11:20:00,181.6,181.74,181.44,181.57,269903.0,181.1652,181.3049,181.0056,181.1353,269903.0
2025-02-21 11:25:00,181.59,181.75,181.38,181.47,192278.0,181.1553,181.3149,180.9458,181.0356,192278.0
2025-02-21 11:30:00,181.46,181.47,181.21,181.32,272249.0,181.0256,181.0356,180.7762,180.8859,272249.0
2025-02-21 11:35:00,181.31,181.43,181.13,181.3,193413.0,180.8759,180.9957,180.6964,180.866,193413.0
2025-02-21 11:40:00,181.3,181.37,180.82,181.0,340370.0,180.866,180.9358,180.3871,180.5667,340370.0
2025-02-21 11:45:00,180.99,181.14,180.93,180.96,220505.0,180.5567,180.7063,180.4968,180.5268,220505.0
2025-02-21 11:50:00,180.95,181.04,180.72,180.95,245191.0,180.5168,180.6066,180.2874,180.5168,245191.0
2025-02-21 11:55:00,180.96,181.39,180.95,181.24,226993.0,180.5268,180.9557,180.5168,180.8061,226993.0
2025-02-21 12:00:00,181.23,181.39,181.23,181.3,155443.0,180.7961,180.9557,180.7961,180.866,155443.0
2025-02-21 12:05:00,181.3,181.35,180.97,181.02,195577.0,180.866,180.9158,180.5368,180.5866,195577.0
2025-02-21 12:10:00,181.03,181.33,181.0,181.28,103496.0,180.5966,180.8959,180.5667,180.846,103496.0
2025-02-21 12:15:00,181.28,181.35,180.9,180.98,190321.0,180.846,180.9158,180.4669,180.5467,190321.0
2025-02-21 12:20:00,180.97,181.05,180.75,181.02,159279.0,180.5368,180.6166,180.3173,180.5866,159279.0
2025-02-21 12:25:00,181.02,181.22,180.98,181.2,133998.0,180.5866,180.7862,180.5467,180.7662,133998.0
2025-02-21 12:30:00,181.2,181.22,180.94,180.95,126529.0,180.7662,180.7862,180.5068,180.5168,126529.0
2025-02-21 12:35:00,180.91,180.99,180.37,180.62,251933.0,180.4769,180.5567,179.9382,180.1876,251933.0
2025-02-21 12:40:00,180.65,180.75,180.42,180.65,171210.0,180.2175,180.3173,179.9881,180.2175,171210.0
2025-02-21 12:45:00,180.64,180.64,180.33,180.35,207300.0,180.2075,180.2075,179.8983,179.9182,207300.0
2025-02-21 12:50:00,180.36,180.38,180.05,180.22,331953.0,179.9282,179.9482,179.619,179.7885,331953.0
2025-02-21 12:55:00,180.22,180.45,180.18,180.37,210800.0,179.7885,180.018,179.7486,179.9382,210800.0
2025-02-21 13:00:00,180.4,180.66,180.33,180.44,234470.0,179.9681,180.2275,179.8983,180.008,234470.0
2025-02-21 13:05:00,180.44,180.56,180.2,180.22,163255.0,180.008,180.1277,179.7686,179.7885,163255.0
2025-02-21 13:10:00,180.22,180.24,179.82,180.17,618097.0,179.7885,179.8085,179.3895,179.7387,618097.0
2025-02-21 13:15:00,180.18,180.6,180.17,180.54,283180.0,179.7486,180.1676,179.7387,180.1078,283180.0
2025-02-21 13:20:00,180.51,180.71,180.37,180.62,119820.0,180.0779,180.2774,179.9382,180.1876,119820.0
2025-02-21 13:25:00,180.59,180.76,180.4,180.45,97755.0,180.1577,180.3273,179.9681,180.018,97755.0
2025-02-21 13:30:00,180.47,180.63,180.22,180.53,141559.0,180.0379,180.1976,179.7885,180.0978,141559.0
2025-02-21 13:35:00,180.55,180.87,180.42,180.44,178108.0,180.1178,180.437,179.9881,180.008,178108.0
2025-02-21 13:40:00,180.45,180.58,180.14,180.15,141006.0,180.018,180.1477,179.7087,179.7187,141006.0
2025-02-21 13:45:00,180.16,180.32,180.1,180.19,111797.0,179.7287,179.8883,179.6688,179.7586,111797.0
2025-02-21 13:50:00,180.19,180.39,180.07,180.31,151433.0,179.7586,179.9581,179.6389,179.8783,151433.0
2025-02-21 13:55:00,180.29,180.43,180.13,180.31,107302.0,179.8584,179.998,179.6988,179.8783,107302.0
2025-02-21 14:00:00,180.31,180.44,180.18,180.39,85587.0,179.8783,180.008,179.7486,179.9581,85587.0
2025-02-21 14:05:00,180.4,180.6,180.34,180.51,116550.0,179.9681,180.1676,179.9083,180.0779,116550.0
2025-02-21 14:10:00,180.51,180.55,180.23,180.47,119105.0,180.0779,180.1178,179.7985,180.0379,119105.0
2025-02-21 14:15:00,180.49,180.49,180.27,180.27,78510.0,180.0579,180.0579,179.8384,179.8384,78510.0
2025-02-21 14:20:00,180.25,180.28,180.06,180.18,133725.0,179.8185,179.8484,179.6289,179.7486,133725.0
2025-02-21 14:25:00,180.18,180.23,179.92,180.08,252408.0,179.7486,179.7985,179.4893,179.6489,252408.0
2025-02-21 14:30:00,180.04,180.34,180.04,180.19,189210.0,179.609,179.9083,179.609,179.7586,189210.0
2025-02-21 14:35:00,180.16,180.23,179.96,180.0,146953.0,179.7287,179.7985,179.5292,179.5691,146953.0
2025-02-21 14:40:00,180.02,180.17,179.97,180.09,171072.0,179.589,179.7387,179.5391,179.6589,171072.0
2025-02-21 14:45:00,180.08,180.11,179.78,179.79,159131.0,179.6489,179.6788,179.3496,179.3596,159131.0
2025-02-21 14:50:00,179.79,179.88,179.39,179.4,299593.0,179.3596,179.4494,178.9605,178.9705,299593.0
2025-02-21 14:55:00,179.39,179.81,179.39,179.45,212499.0,178.9605,179.3795,178.9605,179.0204,212499.0
2025-02-21 15:00:00,179.45,179.61,179.31,179.52,279323.0,179.0204,179.18,178.8807,179.0902,279323.0
2025-02-21 15:05:00,179.52,179.73,179.34,179.38,219226.0,179.0902,179.2997,178.9107,178.9506,219226.0
2025-02-21 15:10:00,179.38,179.73,179.08,179.59,264919.0,178.9506,179.2997,178.6513,179.1601,264919.0
2025-02-21 15:15:00,179.59,179.71,179.37,179.52,230872.0,179.1601,179.2798,178.9406,179.0902,230872.0
2025-02-21 15:20:00,179.51,179.68,179.38,179.67,180076.0,179.0802,179.2498,178.9506,179.2399,180076.0
2025-02-21 15:25:00,179.67,179.75,179.52,179.72,142774.0,179.2399,179.3197,179.0902,179.2897,142774.0
2025-02-21 15:30:00,179.73,179.91,179.6,179.81,209219.0,179.2997,179.4793,179.17,179.3795,209219.0
2025-02-21 15:35:00,179.81,179.82,179.44,179.74,227891.0,179.3795,179.3895,179.0104,179.3097,227891.0
2025-02-21 15:40:00,179.74,179.83,179.44,179.47,251746.0,179.3097,179.3995,179.0104,179.0403,251746.0
2025-02-21 15:45:00,179.47,179.52,179.29,179.39,403351.0,179.0403,179.0902,178.8608,178.9605,403351.0
2025-02-21 15:50:00,179.39,179.67,179.08,179.58,571685.0,178.9605,179.2399,178.6513,179.1501,571685.0
2025-02-21 15:55:00,179.59,179.99,179.44,179.66,1073503.0,179.1601,179.5591,179.0104,179.2299,1073503.0
2025-02-24 09:30:00,181.94,183.12,181.49,182.52,1760306.0,181.5044,182.6816,181.0555,182.083,1760306.0
2025-02-24 09:35:00,182.57,182.63,180.93,181.07,429055.0,182.1329,182.1928,180.4968,180.6365,429055.0
2025-02-24 09:40:00,181.06,181.93,181.02,181.67,448711.0,180.6265,181.4945,180.5866,181.2351,448711.0
2025-02-24 09:45:00,181.68,181.94,181.02,181.12,479343.0,181.2451,181.5044,180.5866,180.6864,479343.0
2025-02-24 09:50:00,181.12,181.24,180.61,181.05,380934.0,180.6864,180.8061,180.1776,180.6166,380934.0
2025-02-24 09:55:00,181.05,181.21,180.56,180.83,350812.0,180.6166,180.7762,180.1277,180.3971,350812.0
2025-02-24 10:00:00,180.85,180.93,179.87,179.99,415967.0,180.417,180.4968,179.4394,179.5591,415967.0
2025-02-24 10:05:00,179.98,180.2,179.49,179.88,439341.0,179.5491,179.7686,179.0603,179.4494,439341.0
2025-02-24 10:10:00,179.89,180.71,179.65,180.66,363840.0,179.4593,180.2774,179.2199,180.2275,363840.0
2025-02-24 10:15:00,180.66,181.03,180.5,180.65,244647.0,180.2275,180.5966,180.0679,180.2175,244647.0
2025-02-24 10:20:00,180.64,180.95,180.58,180.83,207026.0,180.2075,180.5168,180.1477,180.3971,207026.0
2025-02-24 10:25:00,180.85,180.89,180.19,180.36,183997.0,180.417,180.4569,179.7586,179.9282,183997.0
2025-02-24 10:30:00,180.35,180.6,180.06,180.29,217211.0,179.9182,180.1676,179.6289,179.8584,217211.0
2025-02-24 10:35:00,180.28,180.77,180.26,180.62,190818.0,179.8484,180.3372,179.8285,180.1876,190818.0
2025-02-24 10:40:00,180.65,180.75,180.19,180.2,112874.0,180.2175,180.3173,179.7586,179.7686,112874.0
2025-02-24 10:45:00,180.22,180.28,179.88,180.27,197427.0,179.7885,179.8484,179.4494,179.8384,197427.0
2025-02-24 10:50:00,180.25,180.55,180.22,180.23,133507.0,179.8185,180.1178,179.7885,179.7985,133507.0
2025-02-24 10:55:00,180.24,180.29,180.01,180.18,137914.0,179.8085,179.8584,179.5791,179.7486,137914.0
2025-02-24 11:00:00,180.19,180.53,180.09,180.52,126450.0,179.7586,180.0978,179.6589,180.0878,126450.0
2025-02-24 11:05:00,180.51,180.88,180.51,180.83,157026.0,180.0779,180.447,180.0779,180.3971,157026.0
2025-02-24 11:10:00,180.84,181.16,180.67,180.72,173693.0,180.4071,180.7263,180.2375,180.2874,173693.0
2025-02-24 11:15:00,180.74,181.0,180.43,180.47,116716.0,180.3073,180.5667,179.998,180.0379,116716.0
2025-02-24 11:20:00,180.48,180.79,180.12,180.5,181141.0,180.0479,180.3572,179.6888,180.0679,181141.0
2025-02-24 11:25:00,180.48,180.96,180.44,180.69,149543.0,180.0479,180.5268,180.008,180.2574,149543.0
2025-02-24 11:30:00,180.71,181.14,180.7,180.95,130437.0,180.2774,180.7063,180.2674,180.5168,130437.0
2025-02-24 11:35:00,180.93,181.13,180.56,180.64,108030.0,180.4968,180.6964,180.1277,180.2075,108030.0
2025-02-24 11:40:00,180.62,181.2,180.61,180.88,137114.0,180.1876,180.7662,180.1776,180.447,137114.0
2025-02-24 11:45:00,180.86,181.0,180.69,180.69,67875.0,180.427,180.5667,180.2574,180.2574,67875.0
2025-02-24 11:50:00,180.7,180.7,180.3,180.34,81723.0,180.2674,180.2674,179.8684,179.9083,81723.0
2025-02-24 11:55:00,180.33,180.44,180.19,180.3,124195.0,179.8983,180.008,179.7586,179.8684,124195.0
2025-02-24 12:00:00,180.31,180.65,180.26,180.61,76221.0,179.8783,180.2175,179.8285,180.1776,76221.0
2025-02-24 12:05:00,180.64,180.79,180.38,180.7,77958.0,180.2075,180.3572,179.9482,180.2674,77958.0
2025-02-24 12:10:00,180.71,180.84,180.62,180.74,67818.0,180.2774,180.4071,180.1876,180.3073,67818.0
2025-02-24 12:15:00,180.73,181.18,180.73,181.18,61977.0,180.2973,180.7462,180.2973,180.7462,61977.0
2025-02-24 12:20:00,181.16,181.31,181.12,181.2,104451.0,180.7263,180.8759,180.6864,180.7662,104451.0
2025-02-24 12:25:00,181.2,181.38,181.05,181.09,144185.0,180.7662,180.9458,180.6166,180.6565,144185.0
2025-02-24 12:30:00,181.1,181.16,180.83,180.93,106903.0,180.6664,180.7263,180.3971,180.4968,106903.0
2025-02-24 12:35:00,180.91,181.1,180.86,181.08,94982.0,180.4769,180.6664,180.427,180.6465,94982.0
2025-02-24 12:40:00,181.09,181.22,181.06,181.21,72865.0,180.6565,180.7862,180.6265,180.7762,72865.0
2025-02-24 12:45:00,181.21,181.32,180.93,181.02,95851.0,180.7762,180.8859,180.4968,180.5866,95851.0
2025-02-24 12:50:00,181.02,181.08,180.8,180.81,78970.0,180.5866,180.6465,180.3672,180.3771,78970.0
2025-02-24 12:55:00,180.8,180.99,180.64,180.71,103353.0,180.3672,180.5567,180.2075,180.2774,103353.0
2025-02-24 13:00:00,180.72,180.81,180.57,180.61,72219.0,180.2874,180.3771,180.1377,180.1776,72219.0
2025-02-24 13:05:00,180.62,180.91,180.57,180.86,82971.0,180.1876,180.4769,180.1377,180.427,82971.0
2025-02-24 13:10:00,180.89,180.97,180.8,180.96,57834.0,180.4569,180.5368,180.3672,180.5268,57834.0
2025-02-24 13:15:00,180.96,181.16,180.93,181.02,56118.0,180.5268,180.7263,180.4968,180.5866,56118.0
2025-02-24 13:20:00,181.02,181.04,180.75,180.88,54971.0,180.5866,180.6066,180.3173,180.447,54971.0
2025-02-24 13:25:00,180.9,181.07,180.89,181.02,64468.0,180.4669,180.6365,180.4569,180.5866,64468.0
2025-02-24 13:30:00,181.02,181.03,180.88,181.0,51813.0,180.5866,180.5966,180.447,180.5667,51813.0
2025-02-24 13:35:00,180.98,180.98,180.81,180.82,67748.0,180.5467,180.5467,180.3771,180.3871,67748.0
2025-02-24 13:40:00,180.83,180.95,180.73,180.88,66923.0,180.3971,180.5168,180.2973,180.447,66923.0
2025-02-24 13:45:00,180.88,180.94,180.71,180.86,70085.0,180.447,180.5068,180.2774,180.427,70085.0
2025-02-24 13:50:00,180.85,180.85,180.71,180.8,72548.0,180.417,180.417,180.2774,180.3672,72548.0
2025-02-24 13:55:00,180.8,180.81,180.56,180.72,66519.0,180.3672,180.3771,180.1277,180.2874,66519.0
2025-02-24 14:00:00,180.71,180.85,180.69,180.78,61687.0,180.2774,180.417,180.2574,180.3472,61687.0
2025-02-24 14:05:00,180.77,180.85,180.71,180.8,60331.0,180.3372,180.417,180.2774,180.3672,60331.0
2025-02-24 14:10:00,180.8,180.81,180.67,180.75,83170.0,180.3672,180.3771,180.2375,180.3173,83170.0
2025-02-24 14:15:00,180.74,180.74,180.46,180.51,102147.0,180.3073,180.3073,180.028,180.0779,102147.0
2025-02-24 14:20:00,180.51,180.69,180.46,180.67,124176.0,180.0779,180.2574,180.028,180.2375,124176.0
2025-02-24 14:25:00,180.68,180.83,180.68,180.74,56608.0,180.2474,180.3971,180.2474,180.3073,56608.0
2025-02-24 14:30:00,180.77,180.9,180.73,180.76,76615.0,180.3372,180.4669,180.2973,180.3273,76615.0
2025-02-24 14:35:00,180.78,180.78,180.49,180.58,107895.0,180.3472,180.3472,180.0579,180.1477,107895.0
2025-02-24 14:40:00,180.58,180.68,180.46,180.53,183688.0,180.1477,180.2474,180.028,180.0978,183688.0
2025-02-24 14:45:00,180.55,180.56,180.23,180.25,151069.0,180.1178,180.1277,179.7985,179.8185,151069.0
2025-02-24 14:50:00,180.24,180.33,180.19,180.2,111711.0,179.8085,179.8983,179.7586,179.7686,111711.0
2025-02-24 14:55:00,180.19,180.35,180.16,180.35,114448.0,179.7586,179.9182,179.7287,179.9182,114448.0
2025-02-24 15:00:00,180.35,180.45,180.25,180.43,105727.0,179.9182,180.018,179.8185,179.998,105727.0
2025-02-24 15:05:00,180.44,180.61,180.37,180.51,139170.0,180.008,180.1776,179.9382,180.0779,139170.0
2025-02-24 15:10:00,180.51,180.51,180.34,180.45,126465.0,180.0779,180.0779,179.9083,180.018,126465.0
2025-02-24 15:15:00,180.46,180.58,180.33,180.46,144669.0,180.028,180.1477,179.8983,180.028,144669.0
2025-02-24 15:20:00,180.46,180.6,180.32,180.33,198419.0,180.028,180.1676,179.8883,179.8983,198419.0
2025-02-24 15:25:00,180.33,180.38,180.18,180.22,147799.0,179.8983,179.9482,179.7486,179.7885,147799.0
2025-02-24 15:30:00,180.22,180.47,180.21,180.34,157720.0,179.7885,180.0379,179.7786,179.9083,157720.0
2025-02-24 15:35:00,180.33,180.41,180.07,180.11,207350.0,179.8983,179.9781,179.6389,179.6788,207350.0
2025-02-24 15:40:00,180.12,180.15,180.0,180.15,217269.0,179.6888,179.7187,179.5691,179.7187,217269.0
2025-02-24 15:45:00,180.14,180.33,180.06,180.19,222899.0,179.7087,179.8983,179.6289,179.7586,222899.0
2025-02-24 15:50:00,180.2,180.2,179.5,179.61,592802.0,179.7686,179.7686,179.0703,179.18,592802.0
2025-02-24 15:55:00,179.6,179.61,178.88,179.28,1741058.0,179.17,179.18,178.4518,178.8508,1741058.0
2025-02-25 09:30:00,178.09,178.5,176.96,178.04,1007629.0,177.6636,178.0727,176.5364,177.6138,1007629.0
2025-02-25 09:35:00,178.06,178.74,177.86,177.86,405601.0,177.6337,178.3121,177.4342,177.4342,405601.0
2025-02-25 09:40:00,177.88,177.93,177.17,177.22,396680.0,177.4542,177.504,176.7458,176.7957,396680.0
2025-02-25 09:45:00,177.2,177.61,177.02,177.18,350285.0,176.7758,177.1848,176.5962,176.7558,350285.0
2025-02-25 09:50:00,177.16,177.23,176.58,176.83,406873.0,176.7359,176.8057,176.1573,176.4067,406873.0
2025-02-25 09:55:00,176.85,177.5,176.82,177.17,335979.0,176.4266,177.0751,176.3967,176.7458,335979.0
2025-02-25 10:00:00,177.19,177.29,176.7,176.72,254099.0,176.7658,176.8656,176.277,176.2969,254099.0
2025-02-25 10:05:00,176.74,177.4,176.6,177.23,235788.0,176.3169,176.9753,176.1772,176.8057,235788.0
2025-02-25 10:10:00,177.25,177.51,176.92,176.97,212912.0,176.8257,177.085,176.4964,176.5463,212912.0
2025-02-25 10:15:00,177.0,177.33,175.94,175.99,401368.0,176.5763,176.9055,175.5188,175.5687,401368.0
2025-02-25 10:20:00,176.0,176.38,175.84,176.06,542828.0,175.5787,175.9577,175.419,175.6385,542828.0
2025-02-25 10:25:00,176.07,176.42,175.51,175.61,538096.0,175.6485,175.9976,175.0898,175.1896,538096.0
2025-02-25 10:30:00,175.62,175.93,175.48,175.6,411026.0,175.1996,175.5088,175.0599,175.1796,411026.0
2025-02-25 10:35:00,175.61,175.98,175.45,175.86,604694.0,175.1896,175.5587,175.03,175.439,604694.0
2025-02-25 10:40:00,175.86,175.91,175.41,175.59,403974.0,175.439,175.4889,174.9901,175.1696,403974.0
2025-02-25 10:45:00,175.58,175.9,175.15,175.63,360532.0,175.1597,175.4789,174.7307,175.2095,360532.0
2025-02-25 10:50:00,175.65,176.34,175.52,176.14,382579.0,175.2295,175.9178,175.0998,175.7183,382579.0
2025-02-25 10:55:00,176.13,176.15,175.78,175.8,242889.0,175.7083,175.7283,175.3592,175.3791,242889.0
2025-02-25 11:00:00,175.8,175.98,175.43,175.48,270501.0,175.3791,175.5587,175.01,175.0599,270501.0
2025-02-25 11:05:00,175.47,175.71,175.29,175.41,313953.0,175.0499,175.2893,174.8704,174.9901,313953.0
2025-02-25 11:10:00,175.43,175.69,175.32,175.57,243840.0,175.01,175.2694,174.9003,175.1497,243840.0
2025-02-25 11:15:00,175.56,175.65,175.29,175.37,325954.0,175.1397,175.2295,174.8704,174.9502,325954.0
2025-02-25 11:20:00,175.4,175.55,174.88,175.33,267018.0,174.9801,175.1297,174.4613,174.9103,267018.0
2025-02-25 11:25:00,175.32,175.5,175.06,175.3,219308.0,174.9003,175.0798,174.6409,174.8803,219308.0
2025-02-25 11:30:00,175.33,175.49,174.69,175.11,358990.0,174.9103,175.0699,174.2718,174.6908,358990.0
2025-02-25 11:35:00,175.09,175.47,174.86,175.38,392965.0,174.6708,175.0499,174.4414,174.9601,392965.0
2025-02-25 11:40:00,175.35,175.46,175.09,175.34,206545.0,174.9302,175.0399,174.6708,174.9202,206545.0
2025-02-25 11:45:00,175.35,175.95,175.24,175.87,221919.0,174.9302,175.5288,174.8205,175.449,221919.0
2025-02-25 11:50:00,175.87,176.05,175.81,176.0,354454.0,175.449,175.6285,175.3891,175.5787,354454.0
2025-02-25 11:55:00,176.0,176.91,175.96,176.75,665372.0,175.5787,176.4865,175.5387,176.3269,665372.0
2025-02-25 12:00:00,176.76,176.99,176.58,176.78,230886.0,176.3368,176.5663,176.1573,176.3568,230886.0
2025-02-25 12:05:00,176.79,177.02,176.59,176.75,192234.0,176.3668,176.5962,176.1672,176.3269,192234.0
2025-02-25 12:10:00,176.75,177.01,176.59,176.65,187170.0,176.3269,176.5862,176.1672,176.2271,187170.0
2025-02-25 12:15:00,176.63,176.71,176.4,176.44,159569.0,176.2071,176.287,175.9777,176.0176,159569.0
2025-02-25 12:20:00,176.42,176.5,176.06,176.4,131509.0,175.9976,176.0775,175.6385,175.9777,131509.0
2025-02-25 12:25:00,176.41,176.83,176.32,176.83,121838.0,175.9877,176.4067,175.8979,176.4067,121838.0
2025-02-25 12:30:00,176.82,176.89,176.6,176.65,203371.0,176.3967,176.4665,176.1772,176.2271,203371.0
2025-02-25 12:35:00,176.66,176.89,176.5,176.7,143625.0,176.2371,176.4665,176.0775,176.277,143625.0
2025-02-25 12:40:00,176.69,176.8,176.61,176.74,143874.0,176.267,176.3767,176.1872,176.3169,143874.0
2025-02-25 12:45:00,176.75,176.79,176.59,176.69,119834.0,176.3269,176.3668,176.1672,176.267,119834.0
2025-02-25 12:50:00,176.69,176.79,176.55,176.67,198782.0,176.267,176.3668,176.1273,176.247,198782.0
2025-02-25 12:55:00,176.66,177.15,176.64,177.14,269187.0,176.2371,176.7259,176.2171,176.7159,269187.0
2025-02-25 13:00:00,177.14,177.54,177.07,177.25,261486.0,176.7159,177.115,176.6461,176.8257,261486.0
2025-02-25 13:05:00,177.24,177.42,177.05,177.06,188413.0,176.8157,176.9953,176.6261,176.6361,188413.0
2025-02-25 13:10:00,177.04,177.19,176.76,176.77,163849.0,176.6162,176.7658,176.3368,176.3468,163849.0
2025-02-25 13:15:00,176.76,176.92,176.65,176.67,161586.0,176.3368,176.4964,176.2271,176.247,161586.0
2025-02-25 13:20:00,176.69,176.95,176.64,176.92,126421.0,176.267,176.5264,176.2171,176.4964,126421.0
2025-02-25 13:25:00,176.91,176.96,176.51,176.54,118531.0,176.4865,176.5364,176.0874,176.1174,118531.0
2025-02-25 13:30:00,176.54,177.0,176.47,176.9,113673.0,176.1174,176.5763,176.0475,176.4765,113673.0
2025-02-25 13:35:00,176.93,177.28,176.82,177.25,163127.0,176.5064,176.8556,176.3967,176.8257,163127.0
2025-02-25 13:40:00,177.26,177.32,177.15,177.2,187398.0,176.8356,176.8955,176.7259,176.7758,187398.0
2025-02-25 13:45:00,177.21,177.52,177.17,177.34,128873.0,176.7858,177.095,176.7458,176.9154,128873.0
2025-02-25 13:50:00,177.37,177.54,177.24,177.28,123405.0,176.9454,177.115,176.8157,176.8556,123405.0
2025-02-25 13:55:00,177.27,177.27,177.06,177.1,128773.0,176.8456,176.8456,176.6361,176.676,128773.0
2025-02-25 14:00:00,177.1,177.22,177.0,177.09,130733.0,176.676,176.7957,176.5763,176.666,130733.0
2025-02-25 14:05:00,177.08,177.14,176.94,177.01,191175.0,176.6561,176.7159,176.5164,176.5862,191175.0
2025-02-25 14:10:00,177.01,177.02,176.65,176.68,142151.0,176.5862,176.5962,176.2271,176.257,142151.0
2025-02-25 14:15:00,176.66,176.96,176.5,176.8,155386.0,176.2371,176.5364,176.0775,176.3767,155386.0
2025-02-25 14:20:00,176.78,176.79,176.52,176.59,121869.0,176.3568,176.3668,176.0974,176.1672,121869.0
2025-02-25 14:25:00,176.61,176.72,176.47,176.52,91192.0,176.1872,176.2969,176.0475,176.0974,91192.0
2025-02-25 14:30:00,176.51,176.62,176.38,176.62,147890.0,176.0874,176.1972,175.9577,176.1972,147890.0
2025-02-25 14:35:00,176.6,176.63,176.26,176.53,226578.0,176.1772,176.2071,175.838,176.1074,226578.0
2025-02-25 14:40:00,176.53,176.6,176.36,176.55,240849.0,176.1074,176.1772,175.9378,176.1273,240849.0
2025-02-25 14:45:00,176.53,176.55,176.31,176.42,179284.0,176.1074,176.1273,175.8879,175.9976,179284.0
2025-02-25 14:50:00,176.41,176.64,176.34,176.4,204524.0,175.9877,176.2171,175.9178,175.9777,204524.0
2025-02-25 14:55:00,176.41,176.61,176.33,176.59,141049.0,175.9877,176.1872,175.9079,176.1672,141049.0
2025-02-25 15:00:00,176.58,176.64,176.41,176.56,203756.0,176.1573,176.2171,175.9877,176.1373,203756.0
2025-02-25 15:05:00,176.56,176.63,176.38,176.46,149454.0,176.1373,176.2071,175.9577,176.0375,149454.0
2025-02-25 15:10:00,176.47,176.53,176.31,176.43,171983.0,176.0475,176.1074,175.8879,176.0076,171983.0
2025-02-25 15:15:00,176.43,176.43,176.24,176.35,231259.0,176.0076,176.0076,175.8181,175.9278,231259.0
2025-02-25 15:20:00,176.35,176.54,176.18,176.54,234462.0,175.9278,176.1174,175.7582,176.1174,234462.0
2025-02-25 15:25:00,176.53,176.54,176.04,176.14,242990.0,176.1074,176.1174,175.6186,175.7183,242990.0
2025-02-25 15:30:00,176.15,176.19,175.79,175.84,340449.0,175.7283,175.7682,175.3692,175.419,340449.0
2025-02-25 15:35:00,175.84,176.05,175.57,175.65,385072.0,175.419,175.6285,175.1497,175.2295,385072.0
2025-02-25 15:40:00,175.66,176.11,175.61,175.93,256466.0,175.2395,175.6884,175.1896,175.5088,256466.0
2025-02-25 15:45:00,175.93,176.03,175.74,175.87,231196.0,175.5088,175.6086,175.3193,175.449,231196.0
2025-02-25 15:50:00,175.86,175.87,175.09,175.14,804373.0,175.439,175.449,174.6708,174.7207,804373.0
2025-02-25 15:55:00,175.17,175.5,175.0,175.46,1616559.0,174.7506,175.0798,174.581,175.0399,1616559.0
2025-02-26 09:30:00,175.07,175.15,173.67,174.23,1213348.0,174.6509,174.7307,173.2542,173.8129,1213348.0
2025-02-26 09:35:00,174.21,174.49,173.86,174.38,571799.0,173.7929,174.0723,173.4438,173.9625,571799.0
2025-02-26 09:40:00,174.37,174.46,172.9,173.43,703721.0,173.9526,174.0423,172.4861,173.0148,703721.0
2025-02-26 09:45:00,173.41,174.58,173.32,174.43,583424.0,172.9949,174.1621,172.9051,174.0124,583424.0
2025-02-26 09:50:00,174.43,174.92,174.26,174.92,430093.0,174.0124,174.5012,173.8428,174.5012,430093.0
2025-02-26 09:55:00,174.89,175.08,174.59,175.03,331702.0,174.4713,174.6609,174.172,174.611,331702.0
2025-02-26 10:00:00,175.05,175.74,174.75,175.59,471331.0,174.6309,175.3193,174.3316,175.1696,471331.0
2025-02-26 10:05:00,175.59,175.89,175.1,175.82,375925.0,175.1696,175.4689,174.6808,175.3991,375925.0
2025-02-26 10:10:00,175.8,175.87,175.21,175.35,340196.0,175.3791,175.449,174.7905,174.9302,340196.0
2025-02-26 10:15:00,175.37,176.08,175.3,175.93,383270.0,174.9502,175.6585,174.8803,175.5088,383270.0
2025-02-26 10:20:00,175.91,176.03,175.61,175.67,268253.0,175.4889,175.6086,175.1896,175.2494,268253.0
2025-02-26 10:25:00,175.67,175.89,175.02,175.17,224570.0,175.2494,175.4689,174.601,174.7506,224570.0
2025-02-26 10:30:00,175.18,175.55,175.08,175.4,203882.0,174.7606,175.1297,174.6609,174.9801,203882.0
2025-02-26 10:35:00,175.39,175.69,175.23,175.3,185661.0,174.9701,175.2694,174.8105,174.8803,185661.0
2025-02-26 10:40:00,175.31,175.48,175.2,175.29,176007.0,174.8903,175.0599,174.7806,174.8704,176007.0
2025-02-26 10:45:00,175.29,175.5,175.26,175.5,188291.0,174.8704,175.0798,174.8404,175.0798,188291.0
2025-02-26 10:50:00,175.5,175.72,175.19,175.42,208635.0,175.0798,175.2993,174.7706,175.0,208635.0
2025-02-26 10:55:00,175.41,175.75,175.33,175.73,235823.0,174.9901,175.3292,174.9103,175.3093,235823.0
2025-02-26 11:00:00,175.74,175.86,175.48,175.63,158822.0,175.3193,175.439,175.0599,175.2095,158822.0
2025-02-26 11:05:00,175.64,175.78,175.26,175.27,169323.0,175.2195,175.3592,174.8404,174.8504,169323.0
2025-02-26 11:10:00,175.27,175.42,175.05,175.19,197665.0,174.8504,175.0,174.6309,174.7706,197665.0
2025-02-26 11:15:00,175.2,175.39,175.15,175.32,157329.0,174.7806,174.9701,174.7307,174.9003,157329.0
2025-02-26 11:20:00,175.32,175.56,175.28,175.44,131340.0,174.9003,175.1397,174.8604,175.02,131340.0
2025-02-26 11:25:00,175.44,175.58,175.28,175.39,186822.0,175.02,175.1597,174.8604,174.9701,186822.0
2025-02-26 11:30:00,175.39,175.42,174.96,175.01,243085.0,174.9701,175.0,174.5411,174.591,243085.0
2025-02-26 11:35:00,175.01,175.25,174.97,175.15,172469.0,174.591,174.8304,174.5511,174.7307,172469.0
2025-02-26 11:40:00,175.16,175.29,174.84,175.08,237848.0,174.7407,174.8704,174.4214,174.6609,237848.0
2025-02-26 11:45:00,175.08,175.19,174.88,174.98,230905.0,174.6609,174.7706,174.4613,174.5611,230905.0
2025-02-26 11:50:00,174.99,175.02,174.73,174.88,181475.0,174.5711,174.601,174.3117,174.4613,181475.0
2025-02-26 11:55:00,174.88,174.96,174.57,174.58,174747.0,174.4613,174.5411,174.1521,174.1621,174747.0
2025-02-26 12:00:00,174.59,174.62,174.4,174.47,275832.0,174.172,174.202,173.9825,174.0523,275832.0
2025-02-26 12:05:00,174.47,174.9,174.46,174.61,207669.0,174.0523,174.4813,174.0423,174.192,207669.0
2025-02-26 12:10:00,174.61,174.92,174.6,174.8,135174.0,174.192,174.5012,174.182,174.3815,135174.0
2025-02-26 12:15:00,174.81,174.82,174.41,174.53,214232.0,174.3915,174.4015,173.9925,174.1122,214232.0
2025-02-26 12:20:00,174.53,174.55,174.05,174.11,223190.0,174.1122,174.1321,173.6333,173.6932,223190.0
2025-02-26 12:25:00,174.11,174.38,174.05,174.3,215100.0,173.6932,173.9625,173.6333,173.8827,215100.0
2025-02-26 12:30:00,174.31,174.37,173.98,174.02,252659.0,173.8927,173.9526,173.5635,173.6034,252659.0
2025-02-26 12:35:00,174.03,174.05,173.52,173.52,338539.0,173.6134,173.6333,173.1046,173.1046,338539.0
2025-02-26 12:40:00,173.53,173.78,173.34,173.65,304048.0,173.1146,173.364,172.925,173.2343,304048.0
2025-02-26 12:45:00,173.65,173.77,173.49,173.54,161628.0,173.2343,173.354,173.0747,173.1245,161628.0
2025-02-26 12:50:00,173.54,173.58,173.13,173.41,178001.0,173.1245,173.1644,172.7155,172.9949,178001.0
2025-02-26 12:55:00,173.41,173.41,172.93,173.2,209587.0,172.9949,172.9949,172.516,172.7854,209587.0
2025-02-26 13:00:00,173.19,173.35,172.9,173.09,201208.0,172.7754,172.935,172.4861,172.6756,201208.0
2025-02-26 13:05:00,173.06,173.32,172.98,173.31,182315.0,172.6457,172.9051,172.5659,172.8951,182315.0
2025-02-26 13:10:00,173.31,173.39,173.13,173.16,153569.0,172.8951,172.9749,172.7155,172.7455,153569.0
2025-02-26 13:15:00,173.17,173.28,172.82,173.24,189474.0,172.7554,172.8652,172.4063,172.8253,189474.0
2025-02-26 13:20:00,173.24,173.43,173.12,173.22,123573.0,172.8253,173.0148,172.7055,172.8053,123573.0
2025-02-26 13:25:00,173.21,173.25,172.74,172.77,176008.0,172.7953,172.8352,172.3265,172.3564,176008.0
2025-02-26 13:30:00,172.76,173.23,172.68,173.12,151658.0,172.3464,172.8153,172.2666,172.7055,151658.0
2025-02-26 13:35:00,173.12,173.21,173.04,173.09,106240.0,172.7055,172.7953,172.6257,172.6756,106240.0
2025-02-26 13:40:00,173.09,173.21,172.86,172.98,126379.0,172.6756,172.7953,172.4462,172.5659,126379.0
2025-02-26 13:45:00,172.99,173.2,172.52,173.12,324227.0,172.5759,172.7854,172.107,172.7055,324227.0
2025-02-26 13:50:00,173.12,173.22,172.82,172.87,127229.0,172.7055,172.8053,172.4063,172.4561,127229.0
2025-02-26 13:55:00,172.88,172.91,172.28,172.56,264337.0,172.4661,172.496,171.8676,172.1469,264337.0
2025-02-26 14:00:00,172.54,172.73,172.31,172.36,195742.0,172.1269,172.3165,171.8975,171.9474,195742.0
2025-02-26 14:05:00,172.37,172.4,172.12,172.33,255144.0,171.9573,171.9873,171.7079,171.9174,255144.0
2025-02-26 14:10:00,172.34,172.51,172.27,172.49,198984.0,171.9274,172.097,171.8576,172.0771,198984.0
2025-02-26 14:15:00,172.51,172.54,172.27,172.5,174899.0,172.097,172.1269,171.8576,172.087,174899.0
2025-02-26 14:20:00,172.49,172.59,172.2,172.28,185759.0,172.0771,172.1768,171.7877,171.8676,185759.0
2025-02-26 14:25:00,172.28,172.45,172.19,172.25,220954.0,171.8676,172.0371,171.7778,171.8376,220954.0
2025-02-26 14:30:00,172.24,172.27,172.05,172.14,289976.0,171.8277,171.8576,171.6381,171.7279,289976.0
2025-02-26 14:35:00,172.16,172.18,171.9,172.03,317543.0,171.7478,171.7678,171.4885,171.6182,317543.0
2025-02-26 14:40:00,172.02,172.16,171.91,172.06,300025.0,171.6082,171.7478,171.4984,171.6481,300025.0
2025-02-26 14:45:00,172.06,172.09,171.87,172.02,272455.0,171.6481,171.678,171.4585,171.6082,272455.0
2025-02-26 14:50:00,172.01,172.14,171.93,172.01,211547.0,171.5982,171.7279,171.5184,171.5982,211547.0
2025-02-26 14:55:00,172.01,172.03,171.61,171.86,346849.0,171.5982,171.6182,171.1992,171.4486,346849.0
2025-02-26 15:00:00,171.86,171.89,171.58,171.71,226279.0,171.4486,171.4785,171.1692,171.2989,226279.0
2025-02-26 15:05:00,171.72,172.29,171.72,172.28,212637.0,171.3089,171.8775,171.3089,171.8676,212637.0
2025-02-26 15:10:00,172.3,172.44,172.17,172.27,164031.0,171.8875,172.0272,171.7578,171.8576,164031.0
2025-02-26 15:15:00,172.26,172.52,172.14,172.49,207312.0,171.8476,172.107,171.7279,172.0771,207312.0
2025-02-26 15:20:00,172.49,172.71,172.28,172.65,154016.0,172.0771,172.2965,171.8676,172.2367,154016.0
2025-02-26 15:25:00,172.64,172.84,172.63,172.71,178364.0,172.2267,172.4262,172.2167,172.2965,178364.0
2025-02-26 15:30:00,172.7,172.88,172.57,172.87,204281.0,172.2866,172.4661,172.1569,172.4561,204281.0
2025-02-26 15:35:00,172.87,172.92,172.53,172.68,252672.0,172.4561,172.506,172.117,172.2666,252672.0
2025-02-26 15:40:00,172.68,172.79,172.42,172.74,275183.0,172.2666,172.3763,172.0072,172.3265,275183.0
2025-02-26 15:45:00,172.74,173.03,172.7,172.83,307231.0,172.3265,172.6158,172.2866,172.4162,307231.0
2025-02-26 15:50:00,172.86,173.04,172.53,172.8,537505.0,172.4462,172.6257,172.117,172.3863,537505.0
2025-02-26 15:55:00,172.81,172.89,172.39,172.7,1059715.0,172.3963,172.4761,171.9773,172.2866,1059715.0
2025-02-27 09:30:00,174.0,174.16,173.35,173.96,868217.0,173.5834,173.7431,172.935,173.5435,868217.0
2025-02-27 09:35:00,173.98,174.56,173.76,173.89,358376.0,173.5635,174.1421,173.344,173.4737,358376.0
2025-02-27 09:40:00,173.9,173.9,172.18,172.3,521377.0,173.4837,173.4837,171.7678,171.8875,521377.0
2025-02-27 09:45:00,172.32,172.52,171.16,171.38,442095.0,171.9075,172.107,170.7502,170.9697,442095.0
2025-02-27 09:50:00,171.38,171.47,170.71,170.75,501152.0,170.9697,171.0595,170.3013,170.3412,501152.0
2025-02-27 09:55:00,170.75,170.77,169.88,170.0,720904.0,170.3412,170.3612,169.4733,169.593,720904.0
2025-02-27 10:00:00,169.98,170.18,169.02,170.09,731572.0,169.5731,169.7726,168.6154,169.6828,731572.0
2025-02-27 10:05:00,170.07,170.51,169.52,169.76,382348.0,169.6628,170.1018,169.1142,169.3536,382348.0
2025-02-27 10:10:00,169.74,170.88,169.59,170.72,480924.0,169.3336,170.4709,169.184,170.3113,480924.0
2025-02-27 10:15:00,170.69,171.36,170.66,171.01,404121.0,170.2814,170.9498,170.2514,170.6006,404121.0
2025-02-27 10:20:00,171.02,171.47,170.61,171.05,362694.0,170.6106,171.0595,170.2016,170.6405,362694.0
2025-02-27 10:25:00,171.05,171.1,170.82,170.98,218350.0,170.6405,170.6904,170.4111,170.5707,218350.0
2025-02-27 10:30:00,170.97,170.98,169.97,170.18,288577.0,170.5607,170.5707,169.5631,169.7726,288577.0
2025-02-27 10:35:00,170.17,170.72,169.99,170.31,309961.0,169.7626,170.3113,169.583,169.9023,309961.0
2025-02-27 10:40:00,170.32,170.42,170.14,170.22,246227.0,169.9122,170.012,169.7327,169.8125,246227.0
2025-02-27 10:45:00,170.25,170.37,170.0,170.16,322920.0,169.8424,169.9621,169.593,169.7526,322920.0
2025-02-27 10:50:00,170.12,170.12,169.72,169.8,313935.0,169.7127,169.7127,169.3137,169.3935,313935.0
2025-02-27 10:55:00,169.77,169.97,169.67,169.76,267564.0,169.3636,169.5631,169.2638,169.3536,267564.0
2025-02-27 11:00:00,169.76,170.42,169.65,170.42,257276.0,169.3536,170.012,169.2439,170.012,257276.0
2025-02-27 11:05:00,170.42,170.66,170.36,170.57,195357.0,170.012,170.2514,169.9522,170.1617,195357.0
2025-02-27 11:10:00,170.6,171.32,170.6,171.28,155783.0,170.1916,170.9099,170.1916,170.87,155783.0
2025-02-27 11:15:00,171.26,171.81,171.22,171.72,240141.0,170.85,171.3987,170.8101,171.3089,240141.0
2025-02-27 11:20:00,171.73,171.75,171.39,171.55,222385.0,171.3189,171.3388,170.9797,171.1393,222385.0
2025-02-27 11:25:00,171.56,171.59,171.0,171.07,173726.0,171.1493,171.1792,170.5906,170.6605,173726.0
2025-02-27 11:30:00,171.09,171.43,171.01,171.29,238172.0,170.6804,171.0196,170.6006,170.8799,238172.0
2025-02-27 11:35:00,171.29,171.36,170.86,170.88,149317.0,170.8799,170.9498,170.451,170.4709,149317.0
2025-02-27 11:40:00,170.88,171.1,170.8,170.96,144000.0,170.4709,170.6904,170.3911,170.5507,144000.0
2025-02-27 11:45:00,170.97,171.08,170.87,171.0,146843.0,170.5607,170.6704,170.4609,170.5906,146843.0
2025-02-27 11:50:00,171.0,171.03,170.52,170.71,146909.0,170.5906,170.6205,170.1118,170.3013,146909.0
2025-02-27 11:55:00,170.71,170.85,170.58,170.66,121240.0,170.3013,170.441,170.1716,170.2514,121240.0
2025-02-27 12:00:00,170.66,170.73,170.47,170.53,156420.0,170.2514,170.3213,170.0619,170.1217,156420.0
2025-02-27 12:05:00,170.53,170.57,170.29,170.41,131852.0,170.1217,170.1617,169.8823,170.002,131852.0
2025-02-27 12:10:00,170.4,170.57,170.28,170.49,117655.0,169.9921,170.1617,169.8723,170.0818,117655.0
2025-02-27 12:15:00,170.52,170.62,170.25,170.47,136220.0,170.1118,170.2115,169.8424,170.0619,136220.0
2025-02-27 12:20:00,170.43,170.8,170.38,170.76,103750.0,170.022,170.3911,169.9721,170.3512,103750.0
2025-02-27 12:25:00,170.78,171.3,170.78,171.29,104304.0,170.3711,170.8899,170.3711,170.8799,104304.0
2025-02-27 12:30:00,171.3,171.54,171.3,171.42,101087.0,170.8899,171.1293,170.8899,171.0096,101087.0
2025-02-27 12:35:00,171.43,171.6,171.28,171.28,199229.0,171.0196,171.1892,170.87,170.87,199229.0
2025-02-27 12:40:00,171.28,171.29,170.78,170.82,125597.0,170.87,170.8799,170.3711,170.4111,125597.0
2025-02-27 12:45:00,170.82,171.03,170.7,170.72,90255.0,170.4111,170.6205,170.2913,170.3113,90255.0
2025-02-27 12:50:00,170.75,170.92,170.62,170.81,146395.0,170.3412,170.5108,170.2115,170.4011,146395.0
2025-02-27 12:55:00,170.81,170.84,170.6,170.77,129920.0,170.4011,170.431,170.1916,170.3612,129920.0
2025-02-27 13:00:00,170.77,170.92,170.5,170.5,171418.0,170.3612,170.5108,170.0918,170.0918,171418.0
2025-02-27 13:05:00,170.5,170.77,170.36,170.75,137959.0,170.0918,170.3612,169.9522,170.3412,137959.0
2025-02-27 13:10:00,170.71,171.12,170.65,171.11,141118.0,170.3013,170.7103,170.2415,170.7004,141118.0
2025-02-27 13:15:00,171.09,171.21,170.91,171.05,119315.0,170.6804,170.8001,170.5008,170.6405,119315.0
2025-02-27 13:20:00,171.05,171.36,170.93,171.34,120242.0,170.6405,170.9498,170.5208,170.9298,120242.0
2025-02-27 13:25:00,171.34,171.36,170.89,170.93,187256.0,170.9298,170.9498,170.4809,170.5208,187256.0
2025-02-27 13:30:00,170.95,171.33,170.88,171.31,67492.0,170.5407,170.9198,170.4709,170.8999,67492.0
2025-02-27 13:35:00,171.3,171.45,171.25,171.35,103641.0,170.8899,171.0395,170.84,170.9398,103641.0
2025-02-27 13:40:00,171.36,171.41,171.15,171.22,70068.0,170.9498,170.9996,170.7403,170.8101,70068.0
2025-02-27 13:45:00,171.22,171.4,171.11,171.3,80507.0,170.8101,170.9897,170.7004,170.8899,80507.0
2025-02-27 13:50:00,171.29,171.3,171.06,171.25,96188.0,170.8799,170.8899,170.6505,170.84,96188.0
2025-02-27 13:55:00,171.25,171.35,170.88,170.89,124220.0,170.84,170.9398,170.4709,170.4809,124220.0
2025-02-27 14:00:00,170.9,171.0,170.63,170.98,137447.0,170.4909,170.5906,170.2215,170.5707,137447.0
2025-02-27 14:05:00,170.97,171.03,170.89,170.93,105476.0,170.5607,170.6205,170.4809,170.5208,105476.0
2025-02-27 14:10:00,170.94,170.94,170.66,170.71,96335.0,170.5308,170.5308,170.2514,170.3013,96335.0
2025-02-27 14:15:00,170.71,170.75,170.36,170.47,177066.0,170.3013,170.3412,169.9522,170.0619,177066.0
2025-02-27 14:20:00,170.46,170.49,169.98,170.02,222500.0,170.0519,170.0818,169.5731,169.613,222500.0
2025-02-27 14:25:00,170.02,170.16,169.91,170.05,223623.0,169.613,169.7526,169.5032,169.6429,223623.0
2025-02-27 14:30:00,170.05,170.07,169.49,169.74,225125.0,169.6429,169.6628,169.0842,169.3336,225125.0
2025-02-27 14:35:00,169.74,170.03,169.67,169.87,178292.0,169.3336,169.6229,169.2638,169.4633,178292.0
2025-02-27 14:40:00,169.88,169.89,169.49,169.77,221510.0,169.4733,169.4833,169.0842,169.3636,221510.0
2025-02-27 14:45:00,169.76,169.9,169.56,169.6,181161.0,169.3536,169.4933,169.1541,169.194,181161.0
2025-02-27 14:50:00,169.62,169.94,169.46,169.92,202523.0,169.2139,169.5332,169.0543,169.5132,202523.0
2025-02-27 14:55:00,169.91,169.97,169.72,169.78,156124.0,169.5032,169.5631,169.3137,169.3735,156124.0
2025-02-27 15:00:00,169.79,169.8,169.14,169.31,198525.0,169.3835,169.3935,168.7351,168.9047,198525.0
2025-02-27 15:05:00,169.31,169.36,168.99,169.08,337824.0,168.9047,168.9545,168.5854,168.6752,337824.0
2025-02-27 15:10:00,169.08,169.14,168.72,168.99,421909.0,168.6752,168.7351,168.3161,168.5854,421909.0
2025-02-27 15:15:00,168.97,169.0,168.65,168.75,350486.0,168.5655,168.5954,168.2462,168.346,350486.0
2025-02-27 15:20:00,168.75,169.12,168.62,168.85,375571.0,168.346,168.7151,168.2163,168.4458,375571.0
2025-02-27 15:25:00,168.83,169.03,168.54,168.58,242328.0,168.4258,168.6253,168.1365,168.1764,242328.0
2025-02-27 15:30:00,168.57,169.14,168.57,168.9,276529.0,168.1664,168.7351,168.1664,168.4956,276529.0
2025-02-27 15:35:00,168.89,169.15,168.87,168.9,231161.0,168.4857,168.7451,168.4657,168.4956,231161.0
2025-02-27 15:40:00,168.89,169.04,168.58,168.81,288360.0,168.4857,168.6353,168.1764,168.4059,288360.0
2025-02-27 15:45:00,168.8,168.85,168.51,168.75,332333.0,168.3959,168.4458,168.1066,168.346,332333.0
2025-02-27 15:50:00,168.75,168.99,168.36,168.64,710010.0,168.346,168.5854,167.9569,168.2363,710010.0
2025-02-27 15:55:00,168.64,168.7,167.94,168.49,1532364.0,168.2363,168.2961,167.5379,168.0866,1532364.0
2025-02-28 09:30:00,168.6,169.03,166.77,167.28,1548155.0,168.1964,168.6253,166.3707,166.8795,1548155.0
2025-02-28 09:35:00,167.28,168.7,167.28,168.62,707094.0,166.8795,168.2961,166.8795,168.2163,707094.0
2025-02-28 09:40:00,168.62,170.1,168.42,169.43,811525.0,168.2163,169.6928,168.0168,169.0244,811525.0
2025-02-28 09:45:00,169.45,169.46,168.65,168.81,359947.0,169.0443,169.0543,168.2462,168.4059,359947.0
2025-02-28 09:50:00,168.84,169.0,168.37,168.47,244177.0,168.4358,168.5954,167.9669,168.0667,244177.0
2025-02-28 09:55:00,168.49,168.8,167.98,168.73,252219.0,168.0866,168.3959,167.5779,168.3261,252219.0
2025-02-28 10:00:00,168.7,168.92,167.99,168.48,316222.0,168.2961,168.5156,167.5878,168.0767,316222.0
2025-02-28 10:05:00,168.52,168.55,168.09,168.42,244042.0,168.1166,168.1465,167.6876,168.0168,244042.0
2025-02-28 10:10:00,168.36,168.71,168.25,168.56,256561.0,167.9569,168.3061,167.8472,168.1565,256561.0
2025-02-28 10:15:00,168.56,168.75,168.27,168.3,247408.0,168.1565,168.346,167.8672,167.8971,247408.0
2025-02-28 10:20:00,168.29,169.28,168.16,169.21,289840.0,167.8871,168.8747,167.7574,168.8049,289840.0
2025-02-28 10:25:00,169.17,169.49,169.08,169.46,263448.0,168.765,169.0842,168.6752,169.0543,263448.0
2025-02-28 10:30:00,169.46,169.48,168.86,168.99,517032.0,169.0543,169.0743,168.4557,168.5854,517032.0
2025-02-28 10:35:00,168.96,169.04,168.54,168.87,196918.0,168.5555,168.6353,168.1365,168.4657,196918.0
2025-02-28 10:40:00,168.88,168.93,168.42,168.5,195689.0,168.4757,168.5256,168.0168,168.0966,195689.0
2025-02-28 10:45:00,168.5,168.99,168.48,168.62,305259.0,168.0966,168.5854,168.0767,168.2163,305259.0
2025-02-28 10:50:00,168.61,169.1,168.58,168.89,179158.0,168.2063,168.6952,168.1764,168.4857,179158.0
2025-02-28 10:55:00,168.9,169.23,168.85,169.21,140629.0,168.4956,168.8249,168.4458,168.8049,140629.0
2025-02-28 11:00:00,169.21,169.33,168.98,169.05,181949.0,168.8049,168.9246,168.5755,168.6453,181949.0
2025-02-28 11:05:00,169.04,169.27,168.95,169.1,195069.0,168.6353,168.8648,168.5455,168.6952,195069.0
2025-02-28 11:10:00,169.1,169.38,168.77,168.84,254670.0,168.6952,168.9745,168.366,168.4358,254670.0
2025-02-28 11:15:00,168.84,168.85,168.32,168.54,176340.0,168.4358,168.4458,167.917,168.1365,176340.0
2025-02-28 11:20:00,168.56,168.75,168.31,168.39,180702.0,168.1565,168.346,167.9071,167.9869,180702.0
2025-02-28 11:25:00,168.38,168.39,167.96,167.99,281923.0,167.9769,167.9869,167.5579,167.5878,281923.0
2025-02-28 11:30:00,167.98,168.36,167.85,168.34,251322.0,167.5779,167.9569,167.4482,167.937,251322.0
2025-02-28 11:35:00,168.37,168.59,168.24,168.53,129935.0,167.9669,168.1864,167.8372,168.1265,129935.0
2025-02-28 11:40:00,168.5,168.88,168.49,168.78,106271.0,168.0966,168.4757,168.0866,168.3759,106271.0
2025-02-28 11:45:00,168.77,168.81,168.54,168.7,89190.0,168.366,168.4059,168.1365,168.2961,89190.0
2025-02-28 11:50:00,168.72,168.8,168.4,168.79,140175.0,168.3161,168.3959,167.9968,168.3859,140175.0
2025-02-28 11:55:00,168.81,168.81,168.54,168.58,154944.0,168.4059,168.4059,168.1365,168.1764,154944.0
2025-02-28 12:00:00,168.57,168.72,168.33,168.37,92224.0,168.1664,168.3161,167.927,167.9669,92224.0
2025-02-28 12:05:00,168.37,168.62,168.19,168.47,117646.0,167.9669,168.2163,167.7873,168.0667,117646.0
2025-02-28 12:10:00,168.42,168.86,168.41,168.86,135775.0,168.0168,168.4557,168.0068,168.4557,135775.0
2025-02-28 12:15:00,168.82,169.12,168.71,169.04,213232.0,168.4158,168.7151,168.3061,168.6353,213232.0
2025-02-28 12:20:00,169.03,169.2,168.44,168.56,205715.0,168.6253,168.7949,168.0367,168.1565,205715.0
2025-02-28 12:25:00,168.57,168.82,168.52,168.65,124998.0,168.1664,168.4158,168.1166,168.2462,124998.0
2025-02-28 12:30:00,168.65,168.75,168.47,168.7,142425.0,168.2462,168.346,168.0667,168.2961,142425.0
2025-02-28 12:35:00,168.7,168.85,168.53,168.71,184098.0,168.2961,168.4458,168.1265,168.3061,184098.0
2025-02-28 12:40:00,168.71,168.71,168.02,168.15,233352.0,168.3061,168.3061,167.6178,167.7474,233352.0
2025-02-28 12:45:00,168.13,168.28,167.77,167.8,198799.0,167.7275,167.8771,167.3684,167.3983,198799.0
2025-02-28 12:50:00,167.81,168.24,167.73,168.07,185820.0,167.4083,167.8372,167.3284,167.6676,185820.0
2025-02-28 12:55:00,168.07,168.07,167.72,167.75,131037.0,167.6676,167.6676,167.3185,167.3484,131037.0
2025-02-28 13:00:00,167.75,167.97,167.68,167.85,144805.0,167.3484,167.5679,167.2786,167.4482,144805.0
2025-02-28 13:05:00,167.84,167.9,167.59,167.64,166469.0,167.4382,167.498,167.1888,167.2387,166469.0
2025-02-28 13:10:00,167.63,167.72,167.5,167.65,199435.0,167.2287,167.3185,167.099,167.2486,199435.0
2025-02-28 13:15:00,167.64,167.82,167.19,167.4,303379.0,167.2387,167.4182,166.7897,166.9992,303379.0
2025-02-28 13:20:00,167.42,167.58,167.23,167.28,170537.0,167.0192,167.1788,166.8296,166.8795,170537.0
2025-02-28 13:25:00,167.29,168.14,167.28,168.06,220019.0,166.8895,167.7375,166.8795,167.6577,220019.0
2025-02-28 13:30:00,168.05,168.19,167.84,168.11,126116.0,167.6477,167.7873,167.4382,167.7075,126116.0
2025-02-28 13:35:00,168.11,168.4,168.01,168.23,132383.0,167.7075,167.9968,167.6078,167.8273,132383.0
2025-02-28 13:40:00,168.23,168.5,168.0,168.32,176594.0,167.8273,168.0966,167.5978,167.917,176594.0
2025-02-28 13:45:00,168.31,168.41,167.93,168.03,125225.0,167.9071,168.0068,167.528,167.6277,125225.0
2025-02-28 13:50:00,168.03,168.25,167.91,167.97,96053.0,167.6277,167.8472,167.508,167.5679,96053.0
2025-02-28 13:55:00,167.98,168.01,167.24,167.29,129043.0,167.5779,167.6078,166.8396,166.8895,129043.0
2025-02-28 14:00:00,167.27,167.63,167.22,167.35,144830.0,166.8696,167.2287,166.8197,166.9494,144830.0
2025-02-28 14:05:00,167.35,167.53,167.17,167.3,174204.0,166.9494,167.1289,166.7698,166.8995,174204.0
2025-02-28 14:10:00,167.3,167.36,167.15,167.21,152290.0,166.8995,166.9593,166.7498,166.8097,152290.0
2025-02-28 14:15:00,167.19,167.58,167.18,167.57,153420.0,166.7897,167.1788,166.7798,167.1688,153420.0
2025-02-28 14:20:00,167.56,167.59,167.14,167.48,148145.0,167.1589,167.1888,166.7399,167.079,148145.0
2025-02-28 14:25:00,167.47,167.59,167.36,167.49,153295.0,167.0691,167.1888,166.9593,167.089,153295.0
2025-02-28 14:30:00,167.5,167.83,167.33,167.73,182757.0,167.099,167.4282,166.9294,167.3284,182757.0
2025-02-28 14:35:00,167.73,168.3,167.69,168.14,130803.0,167.3284,167.8971,167.2885,167.7375,130803.0
2025-02-28 14:40:00,168.17,168.44,168.04,168.33,140755.0,167.7674,168.0367,167.6377,167.927,140755.0
2025-02-28 14:45:00,168.34,168.53,168.28,168.53,186166.0,167.937,168.1265,167.8771,168.1265,186166.0
2025-02-28 14:50:00,168.52,168.65,168.27,168.41,140016.0,168.1166,168.2462,167.8672,168.0068,140016.0
2025-02-28 14:55:00,168.41,168.55,168.15,168.38,123075.0,168.0068,168.1465,167.7474,167.9769,123075.0
2025-02-28 15:00:00,168.37,169.01,168.35,168.96,200523.0,167.9669,168.6054,167.947,168.5555,200523.0
2025-02-28 15:05:00,168.96,169.17,168.84,169.08,180700.0,168.5555,168.765,168.4358,168.6752,180700.0
2025-02-28 15:10:00,169.08,169.1,168.79,169.03,140878.0,168.6752,168.6952,168.3859,168.6253,140878.0
2025-02-28 15:15:00,169.01,169.06,168.8,168.82,141806.0,168.6054,168.6553,168.3959,168.4158,141806.0
2025-02-28 15:20:00,168.81,168.93,168.61,168.84,169650.0,168.4059,168.5256,168.2063,168.4358,169650.0
2025-02-28 15:25:00,168.81,169.2,168.76,169.16,215412.0,168.4059,168.7949,168.356,168.755,215412.0
2025-02-28 15:30:00,169.15,169.17,168.52,168.54,300432.0,168.7451,168.765,168.1166,168.1365,300432.0
2025-02-28 15:35:00,168.54,168.78,168.5,168.71,249454.0,168.1365,168.3759,168.0966,168.3061,249454.0
2025-02-28 15:40:00,168.7,169.03,168.68,168.86,280098.0,168.2961,168.6253,168.2762,168.4557,280098.0
2025-02-28 15:45:00,168.85,169.24,168.77,169.17,346899.0,168.4458,168.8348,168.366,168.765,346899.0
2025-02-28 15:50:00,169.19,170.0,168.8,169.85,769564.0,168.785,169.593,168.3959,169.4434,769564.0
2025-02-28 15:55:00,169.85,170.61,169.82,170.29,2016577.0,169.4434,170.2016,169.4134,169.8823,2016577.0
2025-03-03 09:30:00,171.86,173.37,171.46,173.03,1720677.0,171.4486,172.9549,171.0495,172.6158,1720677.0
2025-03-03 09:35:00,173.03,173.07,171.24,171.32,626385.0,172.6158,172.6557,170.83,170.9099,626385.0
2025-03-03 09:40:00,171.32,171.8,170.9,171.75,507551.0,170.9099,171.3887,170.4909,171.3388,507551.0
2025-03-03 09:45:00,171.76,171.89,170.75,170.88,406542.0,171.3488,171.4785,170.3412,170.4709,406542.0
2025-03-03 09:50:00,170.86,171.23,170.5,170.53,360937.0,170.451,170.8201,170.0918,170.1217,360937.0
2025-03-03 09:55:00,170.53,170.59,169.66,169.89,530903.0,170.1217,170.1816,169.2538,169.4833,530903.0
2025-03-03 10:00:00,169.87,170.21,169.16,170.08,394625.0,169.4633,169.8025,168.755,169.6728,394625.0
2025-03-03 10:05:00,170.07,170.24,169.43,169.57,273419.0,169.6628,169.8324,169.0244,169.164,273419.0
2025-03-03 10:10:00,169.56,170.46,169.52,170.08,190389.0,169.1541,170.0519,169.1142,169.6728,190389.0
2025-03-03 10:15:00,170.04,170.25,169.84,169.97,142244.0,169.6329,169.8424,169.4334,169.5631,142244.0
2025-03-03 10:20:00,169.94,170.71,169.91,170.45,171501.0,169.5332,170.3013,169.5032,170.0419,171501.0
2025-03-03 10:25:00,170.43,170.8,170.2,170.75,135536.0,170.022,170.3911,169.7925,170.3412,135536.0
2025-03-03 10:30:00,170.72,170.97,170.0,170.62,174656.0,170.3113,170.5607,169.593,170.2115,174656.0
2025-03-03 10:35:00,170.62,170.79,170.2,170.59,189915.0,170.2115,170.3811,169.7925,170.1816,189915.0
2025-03-03 10:40:00,170.58,171.01,170.36,170.94,183125.0,170.1716,170.6006,169.9522,170.5308,183125.0
2025-03-03 10:45:00,170.92,170.94,170.36,170.53,127859.0,170.5108,170.5308,169.9522,170.1217,127859.0
2025-03-03 10:50:00,170.53,171.01,170.36,170.91,132845.0,170.1217,170.6006,169.9522,170.5008,132845.0
2025-03-03 10:55:00,170.94,170.95,169.98,170.04,144554.0,170.5308,170.5407,169.5731,169.6329,144554.0
2025-03-03 11:00:00,170.07,170.48,170.05,170.35,122502.0,169.6628,170.0719,169.6429,169.9422,122502.0
2025-03-03 11:05:00,170.34,170.59,170.19,170.39,131404.0,169.9322,170.1816,169.7826,169.9821,131404.0
2025-03-03 11:10:00,170.44,170.6,170.05,170.37,127786.0,170.032,170.1916,169.6429,169.9621,127786.0
2025-03-03 11:15:00,170.38,170.73,170.19,170.65,99537.0,169.9721,170.3213,169.7826,170.2415,99537.0
2025-03-03 11:20:00,170.66,171.04,170.57,171.03,117247.0,170.2514,170.6305,170.1617,170.6205,117247.0
2025-03-03 11:25:00,171.0,171.01,170.22,170.26,130583.0,170.5906,170.6006,169.8125,169.8524,130583.0
2025-03-03 11:30:00,170.28,170.49,170.23,170.31,125109.0,169.8723,170.0818,169.8225,169.9023,125109.0
2025-03-03 11:35:00,170.29,170.48,170.1,170.21,101338.0,169.8823,170.0719,169.6928,169.8025,101338.0
2025-03-03 11:40:00,170.19,170.19,169.77,169.94,106437.0,169.7826,169.7826,169.3636,169.5332,106437.0
2025-03-03 11:45:00,169.94,170.14,169.87,170.09,134277.0,169.5332,169.7327,169.4633,169.6828,134277.0
2025-03-03 11:50:00,170.07,170.34,170.01,170.16,156844.0,169.6628,169.9322,169.603,169.7526,156844.0
2025-03-03 11:55:00,170.2,170.34,170.05,170.17,156635.0,169.7925,169.9322,169.6429,169.7626,156635.0
2025-03-03 12:00:00,170.16,170.23,169.97,169.97,116901.0,169.7526,169.8225,169.5631,169.5631,116901.0
2025-03-03 12:05:00,169.97,170.19,169.8,169.82,167654.0,169.5631,169.7826,169.3935,169.4134,167654.0
2025-03-03 12:10:00,169.84,169.99,169.74,169.92,157916.0,169.4334,169.583,169.3336,169.5132,157916.0
2025-03-03 12:15:00,169.93,170.09,169.76,169.87,123887.0,169.5232,169.6828,169.3536,169.4633,123887.0
2025-03-03 12:20:00,169.87,170.05,169.84,169.89,100426.0,169.4633,169.6429,169.4334,169.4833,100426.0
2025-03-03 12:25:00,169.88,170.0,169.77,169.93,87332.0,169.4733,169.593,169.3636,169.5232,87332.0
2025-03-03 12:30:00,169.93,170.03,169.85,169.89,110142.0,169.5232,169.6229,169.4434,169.4833,110142.0
2025-03-03 12:35:00,169.9,169.95,169.72,169.89,85079.0,169.4933,169.5431,169.3137,169.4833,85079.0
2025-03-03 12:40:00,169.89,170.01,169.72,169.75,129676.0,169.4833,169.603,169.3137,169.3436,129676.0
2025-03-03 12:45:00,169.75,169.76,169.41,169.56,117939.0,169.3436,169.3536,169.0044,169.1541,117939.0
2025-03-03 12:50:00,169.55,169.68,169.32,169.33,100011.0,169.1441,169.2738,168.9146,168.9246,100011.0
2025-03-03 12:55:00,169.31,169.39,168.97,169.32,249889.0,168.9047,168.9845,168.5655,168.9146,249889.0
2025-03-03 13:00:00,169.31,169.4,169.03,169.07,154090.0,168.9047,168.9945,168.6253,168.6652,154090.0
2025-03-03 13:05:00,169.06,169.06,168.48,168.61,230560.0,168.6553,168.6553,168.0767,168.2063,230560.0
2025-03-03 13:10:00,168.62,168.71,168.4,168.55,203047.0,168.2163,168.3061,167.9968,168.1465,203047.0
2025-03-03 13:15:00,168.55,168.85,168.51,168.76,171773.0,168.1465,168.4458,168.1066,168.356,171773.0
2025-03-03 13:20:00,168.78,169.0,168.55,168.81,111613.0,168.3759,168.5954,168.1465,168.4059,111613.0
2025-03-03 13:25:00,168.82,168.82,168.2,168.26,170963.0,168.4158,168.4158,167.7973,167.8572,170963.0
2025-03-03 13:30:00,168.25,168.56,168.18,168.22,145659.0,167.8472,168.1565,167.7774,167.8173,145659.0
2025-03-03 13:35:00,168.24,168.31,167.93,168.05,165240.0,167.8372,167.9071,167.528,167.6477,165240.0
2025-03-03 13:40:00,168.05,168.51,168.01,168.34,212021.0,167.6477,168.1066,167.6078,167.937,212021.0
2025-03-03 13:45:00,168.34,169.0,168.23,168.55,203107.0,167.937,168.5954,167.8273,168.1465,203107.0
2025-03-03 13:50:00,168.55,168.85,168.43,168.61,109410.0,168.1465,168.4458,168.0268,168.2063,109410.0
2025-03-03 13:55:00,168.6,168.86,168.5,168.74,210315.0,168.1964,168.4557,168.0966,168.336,210315.0
2025-03-03 14:00:00,168.74,169.22,168.68,169.15,150188.0,168.336,168.8149,168.2762,168.7451,150188.0
2025-03-03 14:05:00,169.18,169.23,168.96,169.12,97405.0,168.775,168.8249,168.5555,168.7151,97405.0
2025-03-03 14:10:00,169.13,169.2,168.95,169.03,138631.0,168.7251,168.7949,168.5455,168.6253,138631.0
2025-03-03 14:15:00,169.03,169.07,168.56,168.68,96927.0,168.6253,168.6652,168.1565,168.2762,96927.0
2025-03-03 14:20:00,168.67,168.99,168.66,168.84,100181.0,168.2662,168.5854,168.2562,168.4358,100181.0
2025-03-03 14:25:00,168.84,168.84,168.63,168.75,103117.0,168.4358,168.4358,168.2263,168.346,103117.0
2025-03-03 14:30:00,168.77,169.08,168.74,168.88,147196.0,168.366,168.6752,168.336,168.4757,147196.0
2025-03-03 14:35:00,168.88,169.02,168.72,168.93,103380.0,168.4757,168.6154,168.3161,168.5256,103380.0
2025-03-03 14:40:00,168.94,169.25,168.93,169.06,167986.0,168.5356,168.8448,168.5256,168.6553,167986.0
2025-03-03 14:45:00,169.06,169.06,168.53,168.56,105978.0,168.6553,168.6553,168.1265,168.1565,105978.0
2025-03-03 14:50:00,168.56,168.78,167.76,167.97,247298.0,168.1565,168.3759,167.3584,167.5679,247298.0
2025-03-03 14:55:00,167.99,168.25,167.69,167.72,235066.0,167.5878,167.8472,167.2885,167.3185,235066.0
2025-03-03 15:00:00,167.72,167.73,167.03,167.14,298439.0,167.3185,167.3284,166.6301,166.7399,298439.0
2025-03-03 15:05:00,167.12,167.21,166.77,166.83,299132.0,166.7199,166.8097,166.3707,166.4306,299132.0
2025-03-03 15:10:00,166.83,166.93,166.35,166.79,281180.0,166.4306,166.5304,165.9518,166.3907,281180.0
2025-03-03 15:15:00,166.75,167.19,166.74,166.82,263489.0,166.3508,166.7897,166.3408,166.4206,263489.0
2025-03-03 15:20:00,166.81,167.0,166.4,166.44,286672.0,166.4107,166.6002,166.0016,166.0415,286672.0
2025-03-03 15:25:00,166.45,166.7,166.19,166.33,343775.0,166.0515,166.3009,165.7921,165.9318,343775.0
2025-03-03 15:30:00,166.32,166.8,166.32,166.47,315744.0,165.9218,166.4007,165.9218,166.0715,315744.0
2025-03-03 15:35:00,166.46,166.65,166.23,166.39,290091.0,166.0615,166.251,165.832,165.9917,290091.0
2025-03-03 15:40:00,166.4,166.45,165.93,166.14,457774.0,166.0016,166.0515,165.5328,165.7423,457774.0
2025-03-03 15:45:00,166.2,166.71,166.1,166.52,486322.0,165.8021,166.3109,165.7024,166.1213,486322.0
2025-03-03 15:50:00,166.5,166.77,165.97,166.54,979370.0,166.1014,166.3707,165.5727,166.1413,979370.0
2025-03-03 15:55:00,166.56,167.05,166.38,167.01,1359765.0,166.1613,166.6501,165.9817,166.6102,1359765.0
2025-03-04 09:30:00,166.31,167.6,165.8,167.28,1800804.0,165.9118,167.1988,165.4031,166.8795,1800804.0
2025-03-04 09:35:00,167.28,168.34,167.02,167.66,625825.0,166.8795,167.937,166.6201,167.2586,625825.0
2025-03-04 09:40:00,167.61,168.0,166.62,167.29,623613.0,167.2087,167.5978,166.2211,166.8895,623613.0
2025-03-04 09:45:00,167.31,168.09,167.03,167.5,425662.0,166.9095,167.6876,166.6301,167.099,425662.0
2025-03-04 09:50:00,167.49,167.68,167.11,167.65,521414.0,167.089,167.2786,166.7099,167.2486,521414.0
2025-03-04 09:55:00,167.67,168.06,166.97,167.0,413785.0,167.2686,167.6577,166.5703,166.6002,413785.0
2025-03-04 10:00:00,166.98,167.31,166.29,167.07,456935.0,166.5802,166.9095,165.8919,166.67,456935.0
2025-03-04 10:05:00,167.1,167.32,166.69,166.97,382396.0,166.7,166.9194,166.2909,166.5703,382396.0
2025-03-04 10:10:00,166.93,167.58,166.61,167.37,400964.0,166.5304,167.1788,166.2111,166.9693,400964.0
2025-03-04 10:15:00,167.36,167.36,166.21,166.38,338760.0,166.9593,166.9593,165.8121,165.9817,338760.0
2025-03-04 10:20:00,166.4,166.58,166.1,166.47,455227.0,166.0016,166.1812,165.7024,166.0715,455227.0
2025-03-04 10:25:00,166.47,167.01,166.2,166.77,420586.0,166.0715,166.6102,165.8021,166.3707,420586.0
2025-03-04 10:30:00,166.78,168.2,166.63,167.75,650655.0,166.3807,167.7973,166.2311,167.3484,650655.0
2025-03-04 10:35:00,167.73,168.23,167.56,167.81,388711.0,167.3284,167.8273,167.1589,167.4083,388711.0
2025-03-04 10:40:00,167.8,168.11,167.4,167.67,377459.0,167.3983,167.7075,166.9992,167.2686,377459.0
2025-03-04 10:45:00,167.66,167.94,167.13,167.76,303121.0,167.2586,167.5379,166.7299,167.3584,303121.0
2025-03-04 10:50:00,167.75,167.84,167.27,167.43,192414.0,167.3484,167.4382,166.8696,167.0292,192414.0
2025-03-04 10:55:00,167.46,167.84,167.29,167.68,199723.0,167.0591,167.4382,166.8895,167.2786,199723.0
2025-03-04 11:00:00,167.67,167.89,167.33,167.71,227347.0,167.2686,167.4881,166.9294,167.3085,227347.0
2025-03-04 11:05:00,167.72,167.85,167.32,167.63,240110.0,167.3185,167.4482,166.9194,167.2287,240110.0
2025-03-04 11:10:00,167.66,168.37,167.38,168.33,363446.0,167.2586,167.9669,166.9793,167.927,363446.0
2025-03-04 11:15:00,168.31,168.38,167.73,167.84,209416.0,167.9071,167.9769,167.3284,167.4382,209416.0
2025-03-04 11:20:00,167.84,168.11,167.76,167.89,279033.0,167.4382,167.7075,167.3584,167.4881,279033.0
2025-03-04 11:25:00,167.88,167.91,167.21,167.55,249538.0,167.4781,167.508,166.8097,167.1489,249538.0
2025-03-04 11:30:00,167.55,168.08,167.5,167.95,280432.0,167.1489,167.6776,167.099,167.5479,280432.0
2025-03-04 11:35:00,167.94,168.65,167.86,168.45,292658.0,167.5379,168.2462,167.4581,168.0467,292658.0
2025-03-04 11:40:00,168.43,169.34,168.35,169.2,380552.0,168.0268,168.9346,167.947,168.7949,380552.0
2025-03-04 11:45:00,169.18,169.72,169.06,169.68,314378.0,168.775,169.3137,168.6553,169.2738,314378.0
2025-03-04 11:50:00,169.67,170.19,169.46,169.97,402085.0,169.2638,169.7826,169.0543,169.5631,402085.0
2025-03-04 11:55:00,169.98,170.66,169.92,170.47,630060.0,169.5731,170.2514,169.5132,170.0619,630060.0
2025-03-04 12:00:00,170.45,170.67,170.21,170.53,372238.0,170.0419,170.2614,169.8025,170.1217,372238.0
2025-03-04 12:05:00,170.55,170.69,170.24,170.43,378267.0,170.1417,170.2814,169.8324,170.022,378267.0
2025-03-04 12:10:00,170.43,170.64,170.03,170.19,285440.0,170.022,170.2315,169.6229,169.7826,285440.0
2025-03-04 12:15:00,170.2,170.6,170.03,170.48,254109.0,169.7925,170.1916,169.6229,170.0719,254109.0
2025-03-04 12:20:00,170.47,170.93,170.45,170.75,247681.0,170.0619,170.5208,170.0419,170.3412,247681.0
2025-03-04 12:25:00,170.75,171.33,170.67,170.94,288647.0,170.3412,170.9198,170.2614,170.5308,288647.0
2025-03-04 12:30:00,170.91,170.96,170.48,170.9,194731.0,170.5008,170.5507,170.0719,170.4909,194731.0
2025-03-04 12:35:00,170.88,170.97,170.61,170.69,238679.0,170.4709,170.5607,170.2016,170.2814,238679.0
2025-03-04 12:40:00,170.67,170.75,170.15,170.46,280213.0,170.2614,170.3412,169.7427,170.0519,280213.0
2025-03-04 12:45:00,170.45,170.91,170.36,170.47,219692.0,170.0419,170.5008,169.9522,170.0619,219692.0
2025-03-04 12:50:00,170.48,170.8,170.15,170.58,222979.0,170.0719,170.3911,169.7427,170.1716,222979.0
2025-03-04 12:55:00,170.59,170.67,170.41,170.59,190128.0,170.1816,170.2614,170.002,170.1816,190128.0
2025-03-04 13:00:00,170.59,170.72,170.21,170.6,206545.0,170.1816,170.3113,169.8025,170.1916,206545.0
2025-03-04 13:05:00,170.59,171.38,170.52,171.31,207216.0,170.1816,170.9697,170.1118,170.8999,207216.0
2025-03-04 13:10:00,171.3,171.86,171.25,171.71,338343.0,170.8899,171.4486,170.84,171.2989,338343.0
2025-03-04 13:15:00,171.71,171.81,170.85,171.01,286809.0,171.2989,171.3987,170.441,170.6006,286809.0
2025-03-04 13:20:00,171.01,171.14,170.68,170.85,135213.0,170.6006,170.7303,170.2714,170.441,135213.0
2025-03-04 13:25:00,170.85,170.9,170.41,170.59,182333.0,170.441,170.4909,170.002,170.1816,182333.0
2025-03-04 13:30:00,170.55,171.06,170.35,171.04,183182.0,170.1417,170.6505,169.9422,170.6305,183182.0
2025-03-04 13:35:00,171.0,171.39,170.81,171.37,261201.0,170.5906,170.9797,170.4011,170.9597,261201.0
2025-03-04 13:40:00,171.38,171.61,171.14,171.59,211467.0,170.9697,171.1992,170.7303,171.1792,211467.0
2025-03-04 13:45:00,171.6,171.71,171.35,171.46,212598.0,171.1892,171.2989,170.9398,171.0495,212598.0
2025-03-04 13:50:00,171.47,171.95,171.35,171.91,146144.0,171.0595,171.5383,170.9398,171.4984,146144.0
2025-03-04 13:55:00,171.89,172.15,171.83,171.9,139202.0,171.4785,171.7379,171.4186,171.4885,139202.0
2025-03-04 14:00:00,171.9,172.27,171.87,172.22,179557.0,171.4885,171.8576,171.4585,171.8077,179557.0
2025-03-04 14:05:00,172.2,172.48,172.06,172.08,250051.0,171.7877,172.0671,171.6481,171.668,250051.0
2025-03-04 14:10:00,172.08,172.11,171.74,171.86,209454.0,171.668,171.698,171.3288,171.4486,209454.0
2025-03-04 14:15:00,171.88,171.95,171.66,171.76,173595.0,171.4685,171.5383,171.249,171.3488,173595.0
2025-03-04 14:20:00,171.77,172.3,171.75,172.12,220619.0,171.3588,171.8875,171.3388,171.7079,220619.0
2025-03-04 14:25:00,172.13,172.4,171.98,172.17,287045.0,171.7179,171.9873,171.5683,171.7578,287045.0
2025-03-04 14:30:00,172.16,172.34,172.03,172.25,251244.0,171.7478,171.9274,171.6182,171.8376,251244.0
2025-03-04 14:35:00,172.27,172.47,172.14,172.22,233555.0,171.8576,172.0571,171.7279,171.8077,233555.0
2025-03-04 14:40:00,172.21,172.35,171.91,172.25,209031.0,171.7977,171.9374,171.4984,171.8376,209031.0
2025-03-04 14:45:00,172.25,172.41,172.13,172.22,177003.0,171.8376,171.9972,171.7179,171.8077,177003.0
2025-03-04 14:50:00,172.22,172.34,172.06,172.13,175832.0,171.8077,171.9274,171.6481,171.7179,175832.0
2025-03-04 14:55:00,172.13,172.33,172.1,172.2,187767.0,171.7179,171.9174,171.688,171.7877,187767.0
2025-03-04 15:00:00,172.19,172.5,172.09,172.31,249689.0,171.7778,172.087,171.678,171.8975,249689.0
2025-03-04 15:05:00,172.31,172.77,172.22,172.66,285055.0,171.8975,172.3564,171.8077,172.2466,285055.0
2025-03-04 15:10:00,172.68,172.91,172.55,172.86,304607.0,172.2666,172.496,172.1369,172.4462,304607.0
2025-03-04 15:15:00,172.86,173.28,172.81,173.21,328535.0,172.4462,172.8652,172.3963,172.7953,328535.0
2025-03-04 15:20:00,173.21,173.3,173.04,173.22,236168.0,172.7953,172.8851,172.6257,172.8053,236168.0
2025-03-04 15:25:00,173.22,173.22,172.79,172.9,330764.0,172.8053,172.8053,172.3763,172.4861,330764.0
2025-03-04 15:30:00,172.9,172.97,171.54,171.67,505598.0,172.4861,172.5559,171.1293,171.259,505598.0
2025-03-04 15:35:00,171.66,171.83,171.29,171.31,301734.0,171.249,171.4186,170.8799,170.8999,301734.0
2025-03-04 15:40:00,171.28,171.66,170.98,171.46,317196.0,170.87,171.249,170.5707,171.0495,317196.0
2025-03-04 15:45:00,171.49,171.7,170.93,170.99,317728.0,171.0794,171.2889,170.5208,170.5806,317728.0
2025-03-04 15:50:00,170.98,170.98,169.9,170.55,794566.0,170.5707,170.5707,169.4933,170.1417,794566.0
2025-03-04 15:55:00,170.57,171.1,170.57,170.94,1386732.0,170.1617,170.6904,170.1617,170.5308,1386732.0
2025-03-05 09:30:00,170.52,171.65,170.34,170.96,911938.0,170.1118,171.2391,169.9322,170.5507,911938.0
2025-03-05 09:35:00,170.99,171.0,169.57,170.18,606471.0,170.5806,170.5906,169.164,169.7726,606471.0
2025-03-05 09:40:00,170.2,171.41,170.17,171.27,609582.0,169.7925,170.9996,169.7626,170.86,609582.0
2025-03-05 09:45:00,171.27,171.36,170.39,170.45,375275.0,170.86,170.9498,169.9821,170.0419,375275.0
2025-03-05 09:50:00,170.42,170.74,169.7,169.81,278894.0,170.012,170.3312,169.2937,169.4035,278894.0
2025-03-05 09:55:00,169.81,170.08,169.17,169.88,328060.0,169.4035,169.6728,168.765,169.4733,328060.0
2025-03-05 10:00:00,169.98,171.14,169.92,170.74,577802.0,169.5731,170.7303,169.5132,170.3312,577802.0
2025-03-05 10:05:00,170.75,171.3,170.6,170.96,324603.0,170.3412,170.8899,170.1916,170.5507,324603.0
2025-03-05 10:10:00,170.94,171.06,170.31,170.67,195417.0,170.5308,170.6505,169.9023,170.2614,195417.0
2025-03-05 10:15:00,170.65,170.69,170.15,170.34,230966.0,170.2415,170.2814,169.7427,169.9322,230966.0
2025-03-05 10:20:00,170.32,170.47,169.87,170.0,166406.0,169.9122,170.0619,169.4633,169.593,166406.0
2025-03-05 10:25:00,169.95,170.19,169.74,170.02,170473.0,169.5431,169.7826,169.3336,169.613,170473.0
2025-03-05 10:30:00,170.06,170.33,169.87,170.13,169176.0,169.6529,169.9222,169.4633,169.7227,169176.0
2025-03-05 10:35:00,170.11,170.5,170.08,170.42,203224.0,169.7028,170.0918,169.6728,170.012,203224.0
2025-03-05 10:40:00,170.44,170.44,169.95,170.23,149757.0,170.032,170.032,169.5431,169.8225,149757.0
2025-03-05 10:45:00,170.24,170.37,169.95,170.12,155988.0,169.8324,169.9621,169.5431,169.7127,155988.0
2025-03-05 10:50:00,170.12,170.49,169.8,170.44,149026.0,169.7127,170.0818,169.3935,170.032,149026.0
2025-03-05 10:55:00,170.46,170.65,170.25,170.33,170568.0,170.0519,170.2415,169.8424,169.9222,170568.0
2025-03-05 11:00:00,170.3,170.32,169.86,170.03,163041.0,169.8923,169.9122,169.4534,169.6229,163041.0
2025-03-05 11:05:00,170.03,170.11,169.84,169.93,136980.0,169.6229,169.7028,169.4334,169.5232,136980.0
2025-03-05 11:10:00,169.92,169.98,169.25,169.58,178533.0,169.5132,169.5731,168.8448,169.174,178533.0
2025-03-05 11:15:00,169.56,169.64,169.19,169.48,140569.0,169.1541,169.2339,168.785,169.0743,140569.0
2025-03-05 11:20:00,169.47,169.97,169.25,169.91,160528.0,169.0643,169.5631,168.8448,169.5032,160528.0
2025-03-05 11:25:00,169.9,169.99,169.49,169.93,132292.0,169.4933,169.583,169.0842,169.5232,132292.0
2025-03-05 11:30:00,169.91,169.91,169.22,169.29,98022.0,169.5032,169.5032,168.8149,168.8847,98022.0
2025-03-05 11:35:00,169.32,169.63,169.25,169.48,113057.0,168.9146,169.2239,168.8448,169.0743,113057.0
2025-03-05 11:40:00,169.52,169.52,169.06,169.24,127666.0,169.1142,169.1142,168.6553,168.8348,127666.0
2025-03-05 11:45:00,169.26,169.49,169.07,169.36,122135.0,168.8548,169.0842,168.6652,168.9545,122135.0
2025-03-05 11:50:00,169.35,169.59,169.11,169.53,76507.0,168.9446,169.184,168.7051,169.1241,76507.0
2025-03-05 11:55:00,169.53,170.37,169.43,169.83,294834.0,169.1241,169.9621,169.0244,169.4234,294834.0
2025-03-05 12:00:00,169.73,170.13,169.58,169.65,224011.0,169.3237,169.7227,169.174,169.2439,224011.0
2025-03-05 12:05:00,169.67,170.11,169.64,170.08,99998.0,169.2638,169.7028,169.2339,169.6728,99998.0
2025-03-05 12:10:00,170.08,170.45,169.93,170.13,137300.0,169.6728,170.0419,169.5232,169.7227,137300.0
2025-03-05 12:15:00,170.14,170.48,170.09,170.36,106732.0,169.7327,170.0719,169.6828,169.9522,106732.0
2025-03-05 12:20:00,170.36,171.0,170.24,170.82,131781.0,169.9522,170.5906,169.8324,170.4111,131781.0
2025-03-05 12:25:00,170.82,170.99,170.61,170.91,266935.0,170.4111,170.5806,170.2016,170.5008,266935.0
2025-03-05 12:30:00,170.92,171.17,170.9,171.0,279078.0,170.5108,170.7602,170.4909,170.5906,279078.0
2025-03-05 12:35:00,171.0,171.17,170.95,171.13,207990.0,170.5906,170.7602,170.5407,170.7203,207990.0
2025-03-05 12:40:00,171.13,171.34,171.12,171.27,214399.0,170.7203,170.9298,170.7103,170.86,214399.0
2025-03-05 12:45:00,171.26,171.52,170.89,171.47,272545.0,170.85,171.1094,170.4809,171.0595,272545.0
2025-03-05 12:50:00,171.47,172.39,171.47,172.25,299906.0,171.0595,171.9773,171.0595,171.8376,299906.0
2025-03-05 12:55:00,172.24,172.98,172.24,172.89,286134.0,171.8277,172.5659,171.8277,172.4761,286134.0
2025-03-05 13:00:00,172.88,172.9,172.08,172.45,303997.0,172.4661,172.4861,171.668,172.0371,303997.0
2025-03-05 13:05:00,172.43,172.44,171.41,171.72,366380.0,172.0172,172.0272,170.9996,171.3089,366380.0
2025-03-05 13:10:00,171.72,172.81,171.65,172.71,212601.0,171.3089,172.3963,171.2391,172.2965,212601.0
2025-03-05 13:15:00,172.69,173.06,172.22,172.38,215833.0,172.2766,172.6457,171.8077,171.9673,215833.0
2025-03-05 13:20:00,172.36,172.54,172.14,172.37,86385.0,171.9474,172.1269,171.7279,171.9573,86385.0
2025-03-05 13:25:00,172.41,172.49,172.08,172.17,89488.0,171.9972,172.0771,171.668,171.7578,89488.0
2025-03-05 13:30:00,172.18,172.42,171.76,172.18,110093.0,171.7678,172.0072,171.3488,171.7678,110093.0
2025-03-05 13:35:00,172.16,172.36,171.87,172.22,115447.0,171.7478,171.9474,171.4585,171.8077,115447.0
2025-03-05 13:40:00,172.25,172.25,171.82,171.97,95927.0,171.8376,171.8376,171.4087,171.5583,95927.0
2025-03-05 13:45:00,171.98,172.41,171.98,172.19,91413.0,171.5683,171.9972,171.5683,171.7778,91413.0
2025-03-05 13:50:00,172.2,172.62,172.18,172.59,123741.0,171.7877,172.2067,171.7678,172.1768,123741.0
2025-03-05 13:55:00,172.61,172.71,172.49,172.65,105961.0,172.1968,172.2965,172.0771,172.2367,105961.0
2025-03-05 14:00:00,172.6,172.79,172.41,172.78,128354.0,172.1868,172.3763,171.9972,172.3664,128354.0
2025-03-05 14:05:00,172.79,173.12,172.67,173.11,178874.0,172.3763,172.7055,172.2566,172.6956,178874.0
2025-03-05 14:10:00,173.09,173.26,172.98,173.14,139486.0,172.6756,172.8452,172.5659,172.7255,139486.0
2025-03-05 14:15:00,173.15,173.28,172.69,172.73,161196.0,172.7355,172.8652,172.2766,172.3165,161196.0
2025-03-05 14:20:00,172.76,173.2,172.58,173.17,119510.0,172.3464,172.7854,172.1668,172.7554,119510.0
2025-03-05 14:25:00,173.18,173.2,172.89,172.92,127649.0,172.7654,172.7854,172.4761,172.506,127649.0
2025-03-05 14:30:00,172.91,173.2,172.91,173.05,111751.0,172.496,172.7854,172.496,172.6357,111751.0
2025-03-05 14:35:00,173.05,173.17,172.66,173.02,182356.0,172.6357,172.7554,172.2466,172.6058,182356.0
2025-03-05 14:40:00,173.02,173.31,173.01,173.11,131403.0,172.6058,172.8951,172.5958,172.6956,131403.0
2025-03-05 14:45:00,173.11,173.33,172.91,173.27,127113.0,172.6956,172.915,172.496,172.8552,127113.0
2025-03-05 14:50:00,173.27,173.46,173.17,173.28,126141.0,172.8552,173.0447,172.7554,172.8652,126141.0
2025-03-05 14:55:00,173.27,173.51,173.14,173.2,181700.0,172.8552,173.0946,172.7255,172.7854,181700.0
2025-03-05 15:00:00,173.19,173.72,173.12,173.53,152489.0,172.7754,173.3041,172.7055,173.1146,152489.0
2025-03-05 15:05:00,173.53,173.69,173.37,173.53,165736.0,173.1146,173.2742,172.9549,173.1146,165736.0
2025-03-05 15:10:00,173.52,173.67,173.38,173.6,188392.0,173.1046,173.2542,172.9649,173.1844,188392.0
2025-03-05 15:15:00,173.61,173.65,172.79,173.0,227067.0,173.1944,173.2343,172.3763,172.5858,227067.0
2025-03-05 15:20:00,173.02,173.22,172.71,173.06,164778.0,172.6058,172.8053,172.2965,172.6457,164778.0
2025-03-05 15:25:00,173.05,173.57,172.98,173.51,171110.0,172.6357,173.1545,172.5659,173.0946,171110.0
2025-03-05 15:30:00,173.5,173.61,173.1,173.29,258886.0,173.0846,173.1944,172.6856,172.8751,258886.0
2025-03-05 15:35:00,173.3,173.35,173.12,173.2,204016.0,172.8851,172.935,172.7055,172.7854,204016.0
2025-03-05 15:40:00,173.21,173.59,173.12,173.57,204546.0,172.7953,173.1744,172.7055,173.1545,204546.0
2025-03-05 15:45:00,173.56,173.56,173.08,173.12,238579.0,173.1445,173.1445,172.6656,172.7055,238579.0
2025-03-05 15:50:00,173.11,173.78,172.94,173.52,504086.0,172.6956,173.364,172.526,173.1046,504086.0
2025-03-05 15:55:00,173.51,173.51,172.89,173.02,982947.0,173.0946,173.0946,172.4761,172.6058,982947.0
2025-03-06 09:30:00,170.53,172.16,170.5,172.08,757049.0,170.1217,171.7478,170.0918,171.668,757049.0
2025-03-06 09:35:00,172.06,172.63,171.41,172.58,460290.0,171.6481,172.2167,170.9996,172.1668,460290.0
2025-03-06 09:40:00,172.55,172.65,171.45,171.98,291564.0,172.1369,172.2367,171.0395,171.5683,291564.0
2025-03-06 09:45:00,172.0,172.43,171.88,172.09,225173.0,171.5882,172.0172,171.4685,171.678,225173.0
2025-03-06 09:50:00,172.09,172.2,171.78,172.0,251379.0,171.678,171.7877,171.3688,171.5882,251379.0
2025-03-06 09:55:00,171.97,172.44,171.73,172.12,246196.0,171.5583,172.0272,171.3189,171.7079,246196.0
2025-03-06 10:00:00,172.12,173.0,171.73,172.62,388089.0,171.7079,172.5858,171.3189,172.2067,388089.0
2025-03-06 10:05:00,172.63,173.36,172.6,172.96,389138.0,172.2167,172.945,172.1868,172.5459,389138.0
2025-03-06 10:10:00,172.96,173.31,172.68,173.27,239345.0,172.5459,172.8951,172.2666,172.8552,239345.0
2025-03-06 10:15:00,173.25,173.93,173.18,173.84,275450.0,172.8352,173.5136,172.7654,173.4238,275450.0
2025-03-06 10:20:00,173.85,174.34,173.7,174.2,310186.0,173.4338,173.9226,173.2842,173.783,310186.0
2025-03-06 10:25:00,174.17,174.61,173.78,174.49,387971.0,173.753,174.192,173.364,174.0723,387971.0
2025-03-06 10:30:00,174.46,174.53,173.93,174.08,259107.0,174.0423,174.1122,173.5136,173.6632,259107.0
2025-03-06 10:35:00,174.09,174.7,173.92,174.66,182125.0,173.6732,174.2818,173.5036,174.2419,182125.0
2025-03-06 10:40:00,174.65,174.81,174.28,174.35,213416.0,174.2319,174.3915,173.8628,173.9326,213416.0
2025-03-06 10:45:00,174.32,174.47,173.97,174.23,162938.0,173.9027,174.0523,173.5535,173.8129,162938.0
2025-03-06 10:50:00,174.22,174.25,173.75,173.81,212499.0,173.8029,173.8328,173.334,173.3939,212499.0
2025-03-06 10:55:00,173.81,174.24,173.67,174.09,189710.0,173.3939,173.8229,173.2542,173.6732,189710.0
2025-03-06 11:00:00,174.09,174.47,174.09,174.34,160606.0,173.6732,174.0523,173.6732,173.9226,160606.0
2025-03-06 11:05:00,174.33,174.59,174.02,174.59,138107.0,173.9126,174.172,173.6034,174.172,138107.0
2025-03-06 11:10:00,174.53,174.67,174.27,174.5,161283.0,174.1122,174.2518,173.8528,174.0822,161283.0
2025-03-06 11:15:00,174.47,174.7,174.3,174.52,160099.0,174.0523,174.2818,173.8827,174.1022,160099.0
2025-03-06 11:20:00,174.5,174.63,173.78,174.35,148209.0,174.0822,174.2119,173.364,173.9326,148209.0
2025-03-06 11:25:00,174.38,174.57,173.62,174.23,225670.0,173.9625,174.1521,173.2043,173.8129,225670.0
2025-03-06 11:30:00,174.18,174.64,174.05,174.55,192012.0,173.763,174.2219,173.6333,174.1321,192012.0
2025-03-06 11:35:00,174.54,174.58,173.67,173.78,184619.0,174.1221,174.1621,173.2542,173.364,184619.0
2025-03-06 11:40:00,173.78,173.87,173.39,173.51,186676.0,173.364,173.4538,172.9749,173.0946,186676.0
2025-03-06 11:45:00,173.51,173.73,173.3,173.44,137943.0,173.0946,173.3141,172.8851,173.0248,137943.0
2025-03-06 11:50:00,173.46,173.46,172.81,172.92,149167.0,173.0447,173.0447,172.3963,172.506,149167.0
2025-03-06 11:55:00,172.92,172.92,172.38,172.43,125863.0,172.506,172.506,171.9673,172.0172,125863.0
2025-03-06 12:00:00,172.42,172.81,172.06,172.1,161491.0,172.0072,172.3963,171.6481,171.688,161491.0
2025-03-06 12:05:00,172.09,172.52,171.86,172.42,171553.0,171.678,172.107,171.4486,172.0072,171553.0
2025-03-06 12:10:00,172.38,172.53,172.18,172.19,104237.0,171.9673,172.117,171.7678,171.7778,104237.0
2025-03-06 12:15:00,172.2,172.5,172.06,172.47,131552.0,171.7877,172.087,171.6481,172.0571,131552.0
2025-03-06 12:20:00,172.45,172.67,172.22,172.26,209252.0,172.0371,172.2566,171.8077,171.8476,209252.0
2025-03-06 12:25:00,172.25,172.25,171.5,171.93,248155.0,171.8376,171.8376,171.0894,171.5184,248155.0
2025-03-06 12:30:00,171.93,172.51,171.92,172.33,153904.0,171.5184,172.097,171.5084,171.9174,153904.0
2025-03-06 12:35:00,172.34,172.4,172.13,172.18,99765.0,171.9274,171.9873,171.7179,171.7678,99765.0
2025-03-06 12:40:00,172.18,172.5,171.86,172.17,463165.0,171.7678,172.087,171.4486,171.7578,463165.0
2025-03-06 12:45:00,172.13,172.15,171.67,171.74,167605.0,171.7179,171.7379,171.259,171.3288,167605.0
2025-03-06 12:50:00,171.73,172.0,171.67,171.96,124108.0,171.3189,171.5882,171.259,171.5483,124108.0
2025-03-06 12:55:00,171.96,172.53,171.89,172.39,106975.0,171.5483,172.117,171.4785,171.9773,106975.0
2025-03-06 13:00:00,172.39,172.5,172.18,172.38,94635.0,171.9773,172.087,171.7678,171.9673,94635.0
2025-03-06 13:05:00,172.38,172.69,172.29,172.4,121696.0,171.9673,172.2766,171.8775,171.9873,121696.0
2025-03-06 13:10:00,172.42,172.7,172.18,172.64,163646.0,172.0072,172.2866,171.7678,172.2267,163646.0
2025-03-06 13:15:00,172.64,172.99,172.58,172.9,118950.0,172.2267,172.5759,172.1668,172.4861,118950.0
2025-03-06 13:20:00,172.88,173.1,172.79,172.97,151265.0,172.4661,172.6856,172.3763,172.5559,151265.0
2025-03-06 13:25:00,172.99,173.07,172.38,172.5,113381.0,172.5759,172.6557,171.9673,172.087,113381.0
2025-03-06 13:30:00,172.5,172.76,172.37,172.46,83478.0,172.087,172.3464,171.9573,172.0471,83478.0
2025-03-06 13:35:00,172.48,172.56,171.89,171.95,201097.0,172.0671,172.1469,171.4785,171.5383,201097.0
2025-03-06 13:40:00,171.93,172.04,171.79,171.93,161339.0,171.5184,171.6281,171.3787,171.5184,161339.0
2025-03-06 13:45:00,171.94,172.43,171.84,172.29,118676.0,171.5284,172.0172,171.4286,171.8775,118676.0
2025-03-06 13:50:00,172.32,172.68,172.24,172.5,119705.0,171.9075,172.2666,171.8277,172.087,119705.0
2025-03-06 13:55:00,172.5,172.5,172.16,172.29,109959.0,172.087,172.087,171.7478,171.8775,109959.0
2025-03-06 14:00:00,172.3,172.39,171.64,171.72,79493.0,171.8875,171.9773,171.2291,171.3089,79493.0
2025-03-06 14:05:00,171.73,172.14,171.73,172.13,145802.0,171.3189,171.7279,171.3189,171.7179,145802.0
2025-03-06 14:10:00,172.13,172.42,171.99,171.99,102952.0,171.7179,172.0072,171.5783,171.5783,102952.0
2025-03-06 14:15:00,172.0,172.2,171.75,171.8,102620.0,171.5882,171.7877,171.3388,171.3887,102620.0
2025-03-06 14:20:00,171.81,172.02,171.73,171.98,105620.0,171.3987,171.6082,171.3189,171.5683,105620.0
2025-03-06 14:25:00,171.98,171.98,171.58,171.78,115868.0,171.5683,171.5683,171.1692,171.3688,115868.0
2025-03-06 14:30:00,171.75,171.85,171.53,171.63,127767.0,171.3388,171.4386,171.1194,171.2191,127767.0
2025-03-06 14:35:00,171.64,171.9,171.57,171.73,100478.0,171.2291,171.4885,171.1593,171.3189,100478.0
2025-03-06 14:40:00,171.71,172.1,171.69,171.88,191726.0,171.2989,171.688,171.279,171.4685,191726.0
2025-03-06 14:45:00,171.86,172.77,171.86,172.49,182940.0,171.4486,172.3564,171.4486,172.0771,182940.0
2025-03-06 14:50:00,172.51,172.85,172.4,172.4,168663.0,172.097,172.4362,171.9873,171.9873,168663.0
2025-03-06 14:55:00,172.42,172.45,171.58,171.62,164927.0,172.0072,172.0371,171.1692,171.2091,164927.0
2025-03-06 15:00:00,171.63,172.26,171.45,172.17,150280.0,171.2191,171.8476,171.0395,171.7578,150280.0
2025-03-06 15:05:00,172.13,172.48,172.05,172.33,182387.0,171.7179,172.0671,171.6381,171.9174,182387.0
2025-03-06 15:10:00,172.33,172.59,172.23,172.57,170733.0,171.9174,172.1768,171.8177,172.1569,170733.0
2025-03-06 15:15:00,172.55,172.71,172.24,172.53,233442.0,172.1369,172.2965,171.8277,172.117,233442.0
2025-03-06 15:20:00,172.52,172.66,171.74,171.89,200194.0,172.107,172.2466,171.3288,171.4785,200194.0
2025-03-06 15:25:00,171.89,172.48,171.86,172.37,122390.0,171.4785,172.0671,171.4486,171.9573,122390.0
2025-03-06 15:30:00,172.38,172.73,172.06,172.12,244024.0,171.9673,172.3165,171.6481,171.7079,244024.0
2025-03-06 15:35:00,172.12,172.51,172.03,172.05,164728.0,171.7079,172.097,171.6182,171.6381,164728.0
2025-03-06 15:40:00,172.06,172.21,171.83,171.94,199739.0,171.6481,171.7977,171.4186,171.5284,199739.0
2025-03-06 15:45:00,171.92,172.14,171.75,172.14,244103.0,171.5084,171.7279,171.3388,171.7279,244103.0
2025-03-06 15:50:00,172.12,172.54,171.85,172.46,442749.0,171.7079,172.1269,171.4386,172.0471,442749.0
2025-03-06 15:55:00,172.48,172.55,172.14,172.38,731273.0,172.0671,172.1369,171.7279,171.9673,731273.0
2025-03-07 09:30:00,171.23,172.49,170.99,172.27,896823.0,170.8201,172.0771,170.5806,171.8576,896823.0
2025-03-07 09:35:00,172.26,172.3,171.57,172.06,295415.0,171.8476,171.8875,171.1593,171.6481,295415.0
2025-03-07 09:40:00,172.06,173.53,172.03,172.98,382107.0,171.6481,173.1146,171.6182,172.5659,382107.0
2025-03-07 09:45:00,172.97,173.45,172.59,173.2,348887.0,172.5559,173.0348,172.1768,172.7854,348887.0
2025-03-07 09:50:00,173.19,173.44,172.92,173.26,177103.0,172.7754,173.0248,172.506,172.8452,177103.0
2025-03-07 09:55:00,173.27,173.56,172.55,172.59,262387.0,172.8552,173.1445,172.1369,172.1768,262387.0
2025-03-07 10:00:00,172.59,173.11,172.07,172.97,260559.0,172.1768,172.6956,171.6581,172.5559,260559.0
2025-03-07 10:05:00,172.95,173.65,172.75,173.49,195337.0,172.536,173.2343,172.3364,173.0747,195337.0
2025-03-07 10:10:00,173.52,173.7,173.15,173.22,157088.0,173.1046,173.2842,172.7355,172.8053,157088.0
2025-03-07 10:15:00,173.25,173.25,172.46,172.67,191790.0,172.8352,172.8352,172.0471,172.2566,191790.0
2025-03-07 10:20:00,172.69,173.1,172.48,172.86,172324.0,172.2766,172.6856,172.0671,172.4462,172324.0
2025-03-07 10:25:00,172.84,172.86,171.95,172.07,172469.0,172.4262,172.4462,171.5383,171.6581,172469.0
2025-03-07 10:30:00,172.05,172.05,171.02,171.47,218185.0,171.6381,171.6381,170.6106,171.0595,218185.0
2025-03-07 10:35:00,171.45,171.52,170.98,171.04,295201.0,171.0395,171.1094,170.5707,170.6305,295201.0
2025-03-07 10:40:00,171.04,171.24,170.62,171.07,316963.0,170.6305,170.83,170.2115,170.6605,316963.0
2025-03-07 10:45:00,171.09,172.21,170.81,171.66,288253.0,170.6804,171.7977,170.4011,171.249,288253.0
2025-03-07 10:50:00,171.67,172.08,171.26,171.78,140707.0,171.259,171.668,170.85,171.3688,140707.0
2025-03-07 10:55:00,171.74,171.96,171.47,171.86,138144.0,171.3288,171.5483,171.0595,171.4486,138144.0
2025-03-07 11:00:00,171.83,171.94,171.31,171.56,149070.0,171.4186,171.5284,170.8999,171.1493,149070.0
2025-03-07 11:05:00,171.53,172.0,171.44,171.83,195710.0,171.1194,171.5882,171.0296,171.4186,195710.0
2025-03-07 11:10:00,171.84,171.98,171.45,171.73,134289.0,171.4286,171.5683,171.0395,171.3189,134289.0
2025-03-07 11:15:00,171.75,171.87,171.22,171.34,168288.0,171.3388,171.4585,170.8101,170.9298,168288.0
2025-03-07 11:20:00,171.36,171.57,171.16,171.35,145561.0,170.9498,171.1593,170.7502,170.9398,145561.0
2025-03-07 11:25:00,171.34,171.36,170.88,171.07,218334.0,170.9298,170.9498,170.4709,170.6605,218334.0
2025-03-07 11:30:00,171.08,171.32,170.84,171.14,198023.0,170.6704,170.9099,170.431,170.7303,198023.0
2025-03-07 11:35:00,171.16,171.42,170.97,171.37,175335.0,170.7502,171.0096,170.5607,170.9597,175335.0
2025-03-07 11:40:00,171.36,171.4,170.51,170.79,336402.0,170.9498,170.9897,170.1018,170.3811,336402.0
2025-03-07 11:45:00,170.79,170.9,170.52,170.78,199419.0,170.3811,170.4909,170.1118,170.3711,199419.0
2025-03-07 11:50:00,170.82,170.92,170.27,170.92,294049.0,170.4111,170.5108,169.8624,170.5108,294049.0
2025-03-07 11:55:00,170.94,171.3,170.75,171.22,249355.0,170.5308,170.8899,170.3412,170.8101,249355.0
2025-03-07 12:00:00,171.23,171.7,171.2,171.45,241124.0,170.8201,171.2889,170.7901,171.0395,241124.0
2025-03-07 12:05:00,171.49,171.59,171.03,171.15,113198.0,171.0794,171.1792,170.6205,170.7403,113198.0
2025-03-07 12:10:00,171.16,171.27,170.85,171.15,119342.0,170.7502,170.86,170.441,170.7403,119342.0
2025-03-07 12:15:00,171.17,171.22,170.68,170.86,147420.0,170.7602,170.8101,170.2714,170.451,147420.0
2025-03-07 12:20:00,170.86,171.48,170.81,171.46,170021.0,170.451,171.0695,170.4011,171.0495,170021.0
2025-03-07 12:25:00,171.47,171.68,171.33,171.63,211366.0,171.0595,171.269,170.9198,171.2191,211366.0
2025-03-07 12:30:00,171.63,172.18,171.37,172.09,233565.0,171.2191,171.7678,170.9597,171.678,233565.0
2025-03-07 12:35:00,172.08,172.42,171.79,172.09,211985.0,171.668,172.0072,171.3787,171.678,211985.0
2025-03-07 12:40:00,172.07,172.85,172.04,172.83,145743.0,171.6581,172.4362,171.6281,172.4162,145743.0
2025-03-07 12:45:00,172.82,173.15,172.73,172.9,189607.0,172.4063,172.7355,172.3165,172.4861,189607.0
2025-03-07 12:50:00,172.9,173.47,172.76,173.45,179281.0,172.4861,173.0547,172.3464,173.0348,179281.0
2025-03-07 12:55:00,173.44,173.52,172.06,172.28,146015.0,173.0248,173.1046,171.6481,171.8676,146015.0
2025-03-07 13:00:00,172.3,173.27,172.28,173.27,119093.0,171.8875,172.8552,171.8676,172.8552,119093.0
2025-03-07 13:05:00,173.26,173.62,173.07,173.07,142905.0,172.8452,173.2043,172.6557,172.6557,142905.0
2025-03-07 13:10:00,173.08,173.5,172.71,173.5,118779.0,172.6656,173.0846,172.2965,173.0846,118779.0
2025-03-07 13:15:00,173.51,173.76,173.34,173.75,173404.0,173.0946,173.344,172.925,173.334,173404.0
2025-03-07 13:20:00,173.74,174.0,173.17,173.25,281681.0,173.3241,173.5834,172.7554,172.8352,281681.0
2025-03-07 13:25:00,173.22,173.51,173.05,173.39,83623.0,172.8053,173.0946,172.6357,172.9749,83623.0
2025-03-07 13:30:00,173.42,173.58,173.19,173.41,115427.0,173.0048,173.1644,172.7754,172.9949,115427.0
2025-03-07 13:35:00,173.42,173.96,173.38,173.93,153490.0,173.0048,173.5435,172.9649,173.5136,153490.0
2025-03-07 13:40:00,173.91,174.07,173.44,173.81,162491.0,173.4937,173.6533,173.0248,173.3939,162491.0
2025-03-07 13:45:00,173.85,174.07,173.72,173.89,145833.0,173.4338,173.6533,173.3041,173.4737,145833.0
2025-03-07 13:50:00,173.9,174.04,173.8,173.96,129597.0,173.4837,173.6233,173.3839,173.5435,129597.0
2025-03-07 13:55:00,173.97,174.16,173.74,174.13,114141.0,173.5535,173.7431,173.3241,173.7131,114141.0
2025-03-07 14:00:00,174.13,174.29,173.94,174.05,166324.0,173.7131,173.8727,173.5236,173.6333,166324.0
2025-03-07 14:05:00,174.06,174.09,173.64,173.68,193513.0,173.6433,173.6732,173.2243,173.2642,193513.0
2025-03-07 14:10:00,173.71,174.13,173.71,174.09,127643.0,173.2941,173.7131,173.2941,173.6732,127643.0
2025-03-07 14:15:00,174.08,174.46,174.05,174.42,158880.0,173.6632,174.0423,173.6333,174.0024,158880.0
2025-03-07 14:20:00,174.43,174.97,174.42,174.94,181367.0,174.0124,174.5511,174.0024,174.5212,181367.0
2025-03-07 14:25:00,174.92,174.96,174.45,174.73,198930.0,174.5012,174.5411,174.0324,174.3117,198930.0
2025-03-07 14:30:00,174.76,174.93,174.5,174.58,166380.0,174.3416,174.5112,174.0822,174.1621,166380.0
2025-03-07 14:35:00,174.61,174.85,174.31,174.62,107974.0,174.192,174.4314,173.8927,174.202,107974.0
2025-03-07 14:40:00,174.64,174.69,174.13,174.25,116176.0,174.2219,174.2718,173.7131,173.8328,116176.0
2025-03-07 14:45:00,174.3,174.3,173.83,173.9,167508.0,173.8827,173.8827,173.4138,173.4837,167508.0
2025-03-07 14:50:00,173.88,174.2,173.82,174.1,110625.0,173.4637,173.783,173.4039,173.6832,110625.0
2025-03-07 14:55:00,174.12,174.28,174.01,174.09,89861.0,173.7032,173.8628,173.5934,173.6732,89861.0
2025-03-07 15:00:00,174.08,174.22,173.93,174.06,87141.0,173.6632,173.8029,173.5136,173.6433,87141.0
2025-03-07 15:05:00,174.08,174.46,174.05,174.45,102365.0,173.6632,174.0423,173.6333,174.0324,102365.0
2025-03-07 15:10:00,174.43,174.54,174.15,174.19,131893.0,174.0124,174.1221,173.7331,173.773,131893.0
2025-03-07 15:15:00,174.19,174.25,173.7,174.15,114237.0,173.773,173.8328,173.2842,173.7331,114237.0
2025-03-07 15:20:00,174.18,174.19,173.6,173.76,94815.0,173.763,173.773,173.1844,173.344,94815.0
2025-03-07 15:25:00,173.75,173.99,173.69,173.87,142980.0,173.334,173.5735,173.2742,173.4538,142980.0
2025-03-07 15:30:00,173.87,173.89,173.53,173.86,155945.0,173.4538,173.4737,173.1146,173.4438,155945.0
2025-03-07 15:35:00,173.87,173.89,172.84,172.99,201041.0,173.4538,173.4737,172.4262,172.5759,201041.0
2025-03-07 15:40:00,173.0,173.62,172.74,173.56,206519.0,172.5858,173.2043,172.3265,173.1445,206519.0
2025-03-07 15:45:00,173.55,174.03,173.48,173.98,217488.0,173.1345,173.6134,173.0647,173.5635,217488.0
2025-03-07 15:50:00,173.96,174.28,173.67,174.18,310330.0,173.5435,173.8628,173.2542,173.763,310330.0
2025-03-07 15:55:00,174.19,174.49,173.81,173.83,865665.0,173.773,174.0723,173.3939,173.4138,865665.0
2025-03-10 09:30:00,168.35,168.35,166.0,166.2,2023176.0,168.1495,168.1495,165.8023,166.002,2023176.0
2025-03-10 09:35:00,166.2,167.2,165.99,167.08,896627.0,166.002,167.0008,165.7923,166.881,896627.0
2025-03-10 09:40:00,167.08,168.4,166.84,168.1,427992.0,166.881,168.1994,166.6413,167.8998,427992.0
2025-03-10 09:45:00,168.12,168.46,167.49,167.83,363710.0,167.9197,168.2593,167.2905,167.6301,363710.0
2025-03-10 09:50:00,167.85,168.12,166.62,166.79,456919.0,167.6501,167.9197,166.4215,166.5913,456919.0
2025-03-10 09:55:00,166.77,167.51,166.7,167.16,353886.0,166.5714,167.3105,166.5014,166.9609,353886.0
2025-03-10 10:00:00,167.16,167.16,166.14,166.52,526892.0,166.9609,166.9609,165.9421,166.3216,526892.0
2025-03-10 10:05:00,166.55,166.98,166.41,166.61,359536.0,166.3516,166.7811,166.2118,166.4115,359536.0
2025-03-10 10:10:00,166.65,167.0,166.53,166.77,395281.0,166.4515,166.8011,166.3316,166.5714,395281.0
2025-03-10 10:15:00,166.77,166.95,166.06,166.32,327484.0,166.5714,166.7511,165.8622,166.1219,327484.0
2025-03-10 10:20:00,166.33,166.5,166.02,166.16,417944.0,166.1319,166.3017,165.8222,165.9621,417944.0
2025-03-10 10:25:00,166.17,166.41,165.93,166.3,389900.0,165.9721,166.2118,165.7324,166.1019,389900.0
2025-03-10 10:30:00,166.3,166.48,165.2,165.45,667012.0,166.1019,166.2817,165.0032,165.2529,667012.0
2025-03-10 10:35:00,165.43,165.85,165.24,165.5,402667.0,165.2329,165.6524,165.0432,165.3029,402667.0
2025-03-10 10:40:00,165.49,165.65,165.07,165.39,507352.0,165.2929,165.4527,164.8734,165.193,507352.0
2025-03-10 10:45:00,165.39,165.59,165.1,165.14,470187.0,165.193,165.3928,164.9033,164.9433,470187.0
2025-03-10 10:50:00,165.13,165.31,164.49,164.52,430344.0,164.9333,165.1131,164.2941,164.324,430344.0
2025-03-10 10:55:00,164.53,164.56,163.79,163.97,515167.0,164.334,164.364,163.5949,163.7747,515167.0
2025-03-10 11:00:00,163.97,164.64,163.69,164.28,503081.0,163.7747,164.4439,163.495,164.0843,503081.0
2025-03-10 11:05:00,164.26,165.54,164.06,165.36,350980.0,164.0643,165.3428,163.8646,165.163,350980.0
2025-03-10 11:10:00,165.34,165.4,164.99,165.14,347072.0,165.1431,165.203,164.7935,164.9433,347072.0
2025-03-10 11:15:00,165.1,165.21,164.69,165.04,299322.0,164.9033,165.0132,164.4938,164.8434,299322.0
2025-03-10 11:20:00,165.04,165.94,164.82,165.74,226898.0,164.8434,165.7423,164.6237,165.5426,226898.0
2025-03-10 11:25:00,165.75,166.41,165.72,166.4,232479.0,165.5526,166.2118,165.5226,166.2018,232479.0
2025-03-10 11:30:00,166.4,166.72,166.2,166.48,244804.0,166.2018,166.5214,166.002,166.2817,244804.0
2025-03-10 11:35:00,166.49,167.0,166.33,166.78,191520.0,166.2917,166.8011,166.1319,166.5813,191520.0
2025-03-10 11:40:00,166.78,166.82,166.15,166.25,336675.0,166.5813,166.6213,165.9521,166.052,336675.0
2025-03-10 11:45:00,166.29,166.76,166.26,166.56,152727.0,166.0919,166.5614,166.062,166.3616,152727.0
2025-03-10 11:50:00,166.56,166.61,166.22,166.24,134494.0,166.3616,166.4115,166.022,166.042,134494.0
2025-03-10 11:55:00,166.21,166.24,165.6,165.7,231444.0,166.012,166.042,165.4027,165.5026,231444.0
2025-03-10 12:00:00,165.68,165.9,165.52,165.75,151799.0,165.4827,165.7024,165.3228,165.5526,151799.0
2025-03-10 12:05:00,165.72,165.86,165.48,165.68,165767.0,165.5226,165.6624,165.2829,165.4827,165767.0
2025-03-10 12:10:00,165.69,165.98,165.56,165.96,129719.0,165.4926,165.7823,165.3628,165.7623,129719.0
2025-03-10 12:15:00,165.95,165.95,165.27,165.33,180718.0,165.7523,165.7523,165.0731,165.1331,180718.0
2025-03-10 12:20:00,165.33,165.43,165.1,165.42,169485.0,165.1331,165.2329,164.9033,165.223,169485.0
2025-03-10 12:25:00,165.43,165.91,165.32,165.91,208488.0,165.2329,165.7124,165.1231,165.7124,208488.0
2025-03-10 12:30:00,165.91,166.51,165.81,166.48,160163.0,165.7124,166.3117,165.6125,166.2817,160163.0
2025-03-10 12:35:00,166.45,166.46,165.42,165.43,302959.0,166.2517,166.2617,165.223,165.2329,302959.0
2025-03-10 12:40:00,165.46,165.57,165.18,165.25,225008.0,165.2629,165.3728,164.9832,165.0532,225008.0
2025-03-10 12:45:00,165.24,165.67,165.24,165.53,190613.0,165.0432,165.4727,165.0432,165.3328,190613.0
2025-03-10 12:50:00,165.49,165.98,165.49,165.86,89242.0,165.2929,165.7823,165.2929,165.6624,89242.0
2025-03-10 12:55:00,165.89,166.04,165.72,165.79,129146.0,165.6924,165.8422,165.5226,165.5925,129146.0
2025-03-10 13:00:00,165.78,165.86,165.28,165.57,177851.0,165.5825,165.6624,165.0831,165.3728,177851.0
2025-03-10 13:05:00,165.56,165.69,165.31,165.6,128249.0,165.3628,165.4926,165.1131,165.4027,128249.0
2025-03-10 13:10:00,165.58,165.7,165.23,165.46,176888.0,165.3828,165.5026,165.0332,165.2629,176888.0
2025-03-10 13:15:00,165.44,165.76,165.39,165.62,115255.0,165.2429,165.5626,165.193,165.4227,115255.0
2025-03-10 13:20:00,165.63,165.82,165.55,165.68,208712.0,165.4327,165.6225,165.3528,165.4827,208712.0
2025-03-10 13:25:00,165.67,165.74,165.19,165.24,214670.0,165.4727,165.5426,164.9932,165.0432,214670.0
2025-03-10 13:30:00,165.24,165.25,164.64,164.65,349515.0,165.0432,165.0532,164.4439,164.4539,349515.0
2025-03-10 13:35:00,164.65,164.71,164.19,164.52,262936.0,164.4539,164.5138,163.9944,164.324,262936.0
2025-03-10 13:40:00,164.54,164.88,164.45,164.75,151332.0,164.344,164.6836,164.2541,164.5538,151332.0
2025-03-10 13:45:00,164.74,164.95,164.54,164.8,140094.0,164.5438,164.7535,164.344,164.6037,140094.0
2025-03-10 13:50:00,164.82,165.12,164.67,165.1,138600.0,164.6237,164.9233,164.4739,164.9033,138600.0
2025-03-10 13:55:00,165.1,165.16,164.68,164.68,109093.0,164.9033,164.9633,164.4838,164.4838,109093.0
2025-03-10 14:00:00,164.67,164.71,164.49,164.62,117505.0,164.4739,164.5138,164.2941,164.4239,117505.0
2025-03-10 14:05:00,164.65,164.71,164.27,164.71,178947.0,164.4539,164.5138,164.0743,164.5138,178947.0
2025-03-10 14:10:00,164.72,165.4,164.69,164.98,199047.0,164.5238,165.203,164.4938,164.7835,199047.0
2025-03-10 14:15:00,165.0,165.21,164.72,164.72,173669.0,164.8035,165.0132,164.5238,164.5238,173669.0
2025-03-10 14:20:00,164.74,164.94,164.59,164.62,198612.0,164.5438,164.7435,164.3939,164.4239,198612.0
2025-03-10 14:25:00,164.64,164.68,164.34,164.53,146789.0,164.4439,164.4838,164.1442,164.334,146789.0
2025-03-10 14:30:00,164.55,164.89,164.54,164.57,146386.0,164.354,164.6936,164.344,164.374,146386.0
2025-03-10 14:35:00,164.56,164.57,164.2,164.26,161662.0,164.364,164.374,164.0044,164.0643,161662.0
2025-03-10 14:40:00,164.25,164.39,164.06,164.34,211623.0,164.0544,164.1942,163.8646,164.1442,211623.0
2025-03-10 14:45:00,164.33,164.64,164.29,164.56,150703.0,164.1343,164.4439,164.0943,164.364,150703.0
2025-03-10 14:50:00,164.55,164.86,164.43,164.45,167836.0,164.354,164.6636,164.2341,164.2541,167836.0
2025-03-10 14:55:00,164.45,164.52,164.15,164.25,175417.0,164.2541,164.324,163.9545,164.0544,175417.0
2025-03-10 15:00:00,164.23,164.47,164.01,164.22,200561.0,164.0344,164.2741,163.8146,164.0244,200561.0
2025-03-10 15:05:00,164.21,164.37,163.99,164.24,327352.0,164.0144,164.1742,163.7947,164.0444,327352.0
2025-03-10 15:10:00,164.23,165.09,164.23,165.05,374669.0,164.0344,164.8934,164.0344,164.8534,374669.0
2025-03-10 15:15:00,165.05,165.39,164.91,165.33,432316.0,164.8534,165.193,164.7136,165.1331,432316.0
2025-03-10 15:20:00,165.33,165.74,165.26,165.68,430579.0,165.1331,165.5426,165.0632,165.4827,430579.0
2025-03-10 15:25:00,165.69,166.18,165.54,165.68,339489.0,165.4926,165.9821,165.3428,165.4827,339489.0
2025-03-10 15:30:00,165.65,166.63,165.64,166.49,460942.0,165.4527,166.4315,165.4427,166.2917,460942.0
2025-03-10 15:35:00,166.46,166.6,165.82,166.31,449971.0,166.2617,166.4016,165.6225,166.1119,449971.0
2025-03-10 15:40:00,166.28,166.37,165.28,165.3,355839.0,166.0819,166.1718,165.0831,165.1031,355839.0
2025-03-10 15:45:00,165.3,166.01,165.29,165.8,434816.0,165.1031,165.8123,165.0931,165.6025,434816.0
2025-03-10 15:50:00,165.79,166.05,165.27,165.55,707171.0,165.5925,165.8522,165.0731,165.3528,707171.0
2025-03-10 15:55:00,165.57,166.15,165.57,165.88,1480142.0,165.3728,165.9521,165.3728,165.6824,1480142.0
2025-03-11 09:30:00,164.99,166.32,164.56,165.99,1099815.0,164.7935,166.1219,164.364,165.7923,1099815.0
2025-03-11 09:35:00,165.96,166.75,165.71,166.23,411555.0,165.7623,166.5514,165.5126,166.032,411555.0
2025-03-11 09:40:00,166.21,166.52,165.52,166.44,367689.0,166.012,166.3216,165.3228,166.2417,367689.0
2025-03-11 09:45:00,166.49,166.61,165.83,166.46,284284.0,166.2917,166.4115,165.6325,166.2617,284284.0
2025-03-11 09:50:00,166.5,166.52,165.14,165.34,528359.0,166.3017,166.3216,164.9433,165.1431,528359.0
2025-03-11 09:55:00,165.34,165.78,165.11,165.52,269054.0,165.1431,165.5825,164.9133,165.3228,269054.0
2025-03-11 10:00:00,165.54,166.38,164.18,164.4,622064.0,165.3428,166.1818,163.9844,164.2042,622064.0
2025-03-11 10:05:00,164.4,165.82,164.37,165.69,269789.0,164.2042,165.6225,164.1742,165.4926,269789.0
2025-03-11 10:10:00,165.75,165.8,164.97,165.14,295681.0,165.5526,165.6025,164.7735,164.9433,295681.0
2025-03-11 10:15:00,165.15,165.4,164.58,165.2,284805.0,164.9533,165.203,164.384,165.0032,284805.0
2025-03-11 10:20:00,165.2,165.4,164.43,164.63,203480.0,165.0032,165.203,164.2341,164.4339,203480.0
2025-03-11 10:25:00,164.64,164.72,163.82,163.88,288193.0,164.4439,164.5238,163.6249,163.6848,288193.0
2025-03-11 10:30:00,163.89,164.58,163.88,164.07,192875.0,163.6948,164.384,163.6848,163.8746,192875.0
2025-03-11 10:35:00,164.13,164.54,163.82,164.02,225259.0,163.9345,164.344,163.6249,163.8246,225259.0
2025-03-11 10:40:00,164.02,164.55,163.77,164.29,197263.0,163.8246,164.354,163.5749,164.0943,197263.0
2025-03-11 10:45:00,164.27,164.65,163.88,164.06,181507.0,164.0743,164.4539,163.6848,163.8646,181507.0
2025-03-11 10:50:00,164.04,164.93,163.91,164.81,152735.0,163.8446,164.7335,163.7148,164.6137,152735.0
2025-03-11 10:55:00,164.84,164.84,163.64,163.66,175069.0,164.6437,164.6437,163.4451,163.4651,175069.0
2025-03-11 11:00:00,163.68,164.24,163.38,163.89,271995.0,163.485,164.0444,163.1854,163.6948,271995.0
2025-03-11 11:05:00,163.84,164.97,163.79,164.88,233984.0,163.6448,164.7735,163.5949,164.6836,233984.0
2025-03-11 11:10:00,164.86,165.12,164.59,164.8,191393.0,164.6636,164.9233,164.3939,164.6037,191393.0
2025-03-11 11:15:00,164.82,165.09,164.76,164.9,117379.0,164.6237,164.8934,164.5637,164.7036,117379.0
2025-03-11 11:20:00,164.9,165.08,164.34,164.4,148488.0,164.7036,164.8834,164.1442,164.2042,148488.0
2025-03-11 11:25:00,164.38,164.92,164.38,164.57,165433.0,164.1842,164.7236,164.1842,164.374,165433.0
2025-03-11 11:30:00,164.55,165.06,164.43,164.95,96502.0,164.354,164.8634,164.2341,164.7535,96502.0
2025-03-11 11:35:00,164.93,165.06,164.5,164.93,137792.0,164.7335,164.8634,164.3041,164.7335,137792.0
2025-03-11 11:40:00,164.95,165.45,164.9,165.08,159075.0,164.7535,165.2529,164.7036,164.8834,159075.0
2025-03-11 11:45:00,165.06,165.13,164.6,164.94,136091.0,164.8634,164.9333,164.4039,164.7435,136091.0
2025-03-11 11:50:00,164.93,165.01,164.6,164.88,125361.0,164.7335,164.8134,164.4039,164.6836,125361.0
2025-03-11 11:55:00,164.89,164.95,164.16,164.25,274892.0,164.6936,164.7535,163.9645,164.0544,274892.0
2025-03-11 12:00:00,164.22,164.53,163.9,164.28,183671.0,164.0244,164.334,163.7048,164.0843,183671.0
2025-03-11 12:05:00,164.27,164.34,163.64,163.81,175235.0,164.0743,164.1442,163.4451,163.6149,175235.0
2025-03-11 12:10:00,163.79,163.9,163.45,163.52,218562.0,163.5949,163.7048,163.2553,163.3252,218562.0
2025-03-11 12:15:00,163.5,163.69,163.33,163.47,285048.0,163.3052,163.495,163.1354,163.2753,285048.0
2025-03-11 12:20:00,163.46,164.0,163.4,163.87,279240.0,163.2653,163.8047,163.2054,163.6748,279240.0
2025-03-11 12:25:00,163.89,163.98,163.64,163.67,201014.0,163.6948,163.7847,163.4451,163.475,201014.0
2025-03-11 12:30:00,163.67,163.99,163.62,163.86,195584.0,163.475,163.7947,163.4251,163.6648,195584.0
2025-03-11 12:35:00,163.84,164.03,163.46,163.59,148793.0,163.6448,163.8346,163.2653,163.3951,148793.0
2025-03-11 12:40:00,163.59,163.86,163.23,163.49,192780.0,163.3951,163.6648,163.0356,163.2953,192780.0
2025-03-11 12:45:00,163.5,163.71,163.44,163.49,135676.0,163.3052,163.515,163.2453,163.2953,135676.0
2025-03-11 12:50:00,163.47,163.7,162.96,163.19,338892.0,163.2753,163.505,162.7659,162.9956,338892.0
2025-03-11 12:55:00,163.17,163.32,162.78,163.04,223825.0,162.9756,163.1255,162.5861,162.8458,223825.0
2025-03-11 13:00:00,163.03,163.08,162.46,162.58,238983.0,162.8358,162.8857,162.2665,162.3863,238983.0
2025-03-11 13:05:00,162.57,162.73,162.46,162.52,192795.0,162.3764,162.5362,162.2665,162.3264,192795.0
2025-03-11 13:10:00,162.54,162.63,162.33,162.47,161995.0,162.3464,162.4363,162.1366,162.2765,161995.0
2025-03-11 13:15:00,162.47,162.7,162.33,162.44,246925.0,162.2765,162.5062,162.1366,162.2465,246925.0
2025-03-11 13:20:00,162.43,162.55,161.66,161.88,267676.0,162.2365,162.3564,161.4674,161.6872,267676.0
2025-03-11 13:25:00,161.88,161.99,161.66,161.69,139051.0,161.6872,161.797,161.4674,161.4974,139051.0
2025-03-11 13:30:00,161.68,162.08,161.41,161.45,400485.0,161.4874,161.8869,161.2177,161.2577,400485.0
2025-03-11 13:35:00,161.42,161.81,161.37,161.78,188056.0,161.2277,161.6173,161.1778,161.5873,188056.0
2025-03-11 13:40:00,161.8,162.31,161.78,162.3,168672.0,161.6073,162.1167,161.5873,162.1067,168672.0
2025-03-11 13:45:00,162.24,163.08,162.24,162.92,204483.0,162.0467,162.8857,162.0467,162.7259,204483.0
2025-03-11 13:50:00,162.9,163.13,162.68,162.95,114369.0,162.706,162.9357,162.4862,162.7559,114369.0
2025-03-11 13:55:00,162.97,163.0,162.44,162.81,160604.0,162.7759,162.8058,162.2465,162.6161,160604.0
2025-03-11 14:00:00,162.79,163.87,162.74,163.77,219367.0,162.5961,163.6748,162.5462,163.5749,219367.0
2025-03-11 14:05:00,163.78,164.02,163.5,163.78,212391.0,163.5849,163.8246,163.3052,163.5849,212391.0
2025-03-11 14:10:00,163.78,164.11,163.75,163.99,125956.0,163.5849,163.9145,163.5549,163.7947,125956.0
2025-03-11 14:15:00,163.99,163.99,163.54,163.78,100929.0,163.7947,163.7947,163.3452,163.5849,100929.0
2025-03-11 14:20:00,163.77,164.37,163.65,164.05,165549.0,163.5749,164.1742,163.4551,163.8546,165549.0
2025-03-11 14:25:00,164.05,164.08,163.66,163.89,170984.0,163.8546,163.8846,163.4651,163.6948,170984.0
2025-03-11 14:30:00,163.87,164.09,163.53,163.91,172011.0,163.6748,163.8945,163.3352,163.7148,172011.0
2025-03-11 14:35:00,163.91,164.3,163.75,164.24,144959.0,163.7148,164.1043,163.5549,164.0444,144959.0
2025-03-11 14:40:00,164.3,165.16,164.14,165.04,375196.0,164.1043,164.9633,163.9445,164.8434,375196.0
2025-03-11 14:45:00,165.05,165.36,164.93,165.35,216334.0,164.8534,165.163,164.7335,165.153,216334.0
2025-03-11 14:50:00,165.36,166.15,165.27,165.92,306423.0,165.163,165.9521,165.0731,165.7224,306423.0
2025-03-11 14:55:00,165.93,165.93,165.34,165.61,267671.0,165.7324,165.7324,165.1431,165.4127,267671.0
2025-03-11 15:00:00,165.6,165.74,165.05,165.53,177055.0,165.4027,165.5426,164.8534,165.3328,177055.0
2025-03-11 15:05:00,165.58,166.37,165.58,166.08,232265.0,165.3828,166.1718,165.3828,165.8822,232265.0
2025-03-11 15:10:00,166.08,166.1,165.48,165.5,194994.0,165.8822,165.9021,165.2829,165.3029,194994.0
2025-03-11 15:15:00,165.49,165.63,165.09,165.2,203825.0,165.2929,165.4327,164.8934,165.0032,203825.0
2025-03-11 15:20:00,165.21,165.62,164.68,164.73,187827.0,165.0132,165.4227,164.4838,164.5338,187827.0
2025-03-11 15:25:00,164.74,165.29,164.7,165.07,154783.0,164.5438,165.0931,164.5038,164.8734,154783.0
2025-03-11 15:30:00,165.08,165.24,164.87,164.92,132042.0,164.8834,165.0432,164.6736,164.7236,132042.0
2025-03-11 15:35:00,164.95,165.25,164.78,164.85,147925.0,164.7535,165.0532,164.5837,164.6536,147925.0
2025-03-11 15:40:00,164.85,165.01,164.6,164.97,158167.0,164.6536,164.8134,164.4039,164.7735,158167.0
2025-03-11 15:45:00,164.94,165.08,164.59,165.01,167668.0,164.7435,164.8834,164.3939,164.8134,167668.0
2025-03-11 15:50:00,164.99,165.01,164.08,164.57,363771.0,164.7935,164.8134,163.8846,164.374,363771.0
2025-03-11 15:55:00,164.58,164.69,163.96,163.99,1307014.0,164.384,164.4938,163.7647,163.7947,1307014.0
2025-03-12 09:30:00,166.58,167.37,166.14,166.7,1078753.0,166.3816,167.1706,165.9421,166.5014,1078753.0
2025-03-12 09:35:00,166.69,166.91,165.41,165.63,422865.0,166.4914,166.7112,165.213,165.4327,422865.0
2025-03-12 09:40:00,165.64,166.14,165.15,165.3,378158.0,165.4427,165.9421,164.9533,165.1031,378158.0
2025-03-12 09:45:00,165.31,165.78,164.87,165.24,259244.0,165.1131,165.5825,164.6736,165.0432,259244.0
2025-03-12 09:50:00,165.25,165.45,164.47,164.53,355345.0,165.0532,165.2529,164.2741,164.334,355345.0
2025-03-12 09:55:00,164.54,164.63,164.02,164.13,252135.0,164.344,164.4339,163.8246,163.9345,252135.0
2025-03-12 10:00:00,164.13,164.47,163.53,164.44,440175.0,163.9345,164.2741,163.3352,164.2441,440175.0
2025-03-12 10:05:00,164.45,165.03,164.44,165.01,400091.0,164.2541,164.8334,164.2441,164.8134,400091.0
2025-03-12 10:10:00,165.03,165.17,164.4,164.75,181915.0,164.8334,164.9733,164.2042,164.5538,181915.0
2025-03-12 10:15:00,164.72,164.83,164.32,164.8,163765.0,164.5238,164.6337,164.1243,164.6037,163765.0
2025-03-12 10:20:00,164.78,165.05,164.52,164.81,206865.0,164.5837,164.8534,164.324,164.6137,206865.0
2025-03-12 10:25:00,164.81,165.31,164.8,165.14,151790.0,164.6137,165.1131,164.6037,164.9433,151790.0
2025-03-12 10:30:00,165.17,165.34,164.66,164.83,172823.0,164.9733,165.1431,164.4639,164.6337,172823.0
2025-03-12 10:35:00,164.81,165.28,164.69,165.18,144913.0,164.6137,165.0831,164.4938,164.9832,144913.0
2025-03-12 10:40:00,165.19,165.61,165.11,165.42,161089.0,164.9932,165.4127,164.9133,165.223,161089.0
2025-03-12 10:45:00,165.42,165.66,165.26,165.39,158502.0,165.223,165.4627,165.0632,165.193,158502.0
2025-03-12 10:50:00,165.36,165.67,165.18,165.63,153881.0,165.163,165.4727,164.9832,165.4327,153881.0
2025-03-12 10:55:00,165.61,165.61,164.39,164.44,169511.0,165.4127,165.4127,164.1942,164.2441,169511.0
2025-03-12 11:00:00,164.46,164.97,164.27,164.38,291762.0,164.2641,164.7735,164.0743,164.1842,291762.0
2025-03-12 11:05:00,164.4,164.67,164.17,164.47,204517.0,164.2042,164.4739,163.9744,164.2741,204517.0
2025-03-12 11:10:00,164.47,164.67,164.32,164.43,174869.0,164.2741,164.4739,164.1243,164.2341,174869.0
2025-03-12 11:15:00,164.44,164.7,163.98,164.58,231128.0,164.2441,164.5038,163.7847,164.384,231128.0
2025-03-12 11:20:00,164.57,164.77,164.24,164.58,167157.0,164.374,164.5737,164.0444,164.384,167157.0
2025-03-12 11:25:00,164.58,164.96,164.46,164.71,141882.0,164.384,164.7635,164.2641,164.5138,141882.0
2025-03-12 11:30:00,164.74,164.9,164.42,164.81,124331.0,164.5438,164.7036,164.2242,164.6137,124331.0
2025-03-12 11:35:00,164.81,165.31,164.78,165.26,115805.0,164.6137,165.1131,164.5837,165.0632,115805.0
2025-03-12 11:40:00,165.25,165.33,165.08,165.22,107273.0,165.0532,165.1331,164.8834,165.0232,107273.0
2025-03-12 11:45:00,165.24,165.48,165.12,165.42,137128.0,165.0432,165.2829,164.9233,165.223,137128.0
2025-03-12 11:50:00,165.43,165.75,165.41,165.58,139338.0,165.2329,165.5526,165.213,165.3828,139338.0
2025-03-12 11:55:00,165.58,165.62,165.14,165.59,133158.0,165.3828,165.4227,164.9433,165.3928,133158.0
2025-03-12 12:00:00,165.6,165.65,165.31,165.44,134614.0,165.4027,165.4527,165.1131,165.2429,134614.0
2025-03-12 12:05:00,165.5,165.9,165.38,165.83,150404.0,165.3029,165.7024,165.183,165.6325,150404.0
2025-03-12 12:10:00,165.84,166.18,165.61,166.12,195821.0,165.6425,165.9821,165.4127,165.9221,195821.0
2025-03-12 12:15:00,166.14,166.15,165.64,165.91,184436.0,165.9421,165.9521,165.4427,165.7124,184436.0
2025-03-12 12:20:00,165.92,166.16,165.91,166.13,156624.0,165.7224,165.9621,165.7124,165.9321,156624.0
2025-03-12 12:25:00,166.12,166.2,165.81,165.94,162122.0,165.9221,166.002,165.6125,165.7423,162122.0
2025-03-12 12:30:00,165.94,166.18,165.93,166.16,216612.0,165.7423,165.9821,165.7324,165.9621,216612.0
2025-03-12 12:35:00,166.15,166.33,166.06,166.07,124737.0,165.9521,166.1319,165.8622,165.8722,124737.0
2025-03-12 12:40:00,166.07,166.08,165.33,165.41,144923.0,165.8722,165.8822,165.1331,165.213,144923.0
2025-03-12 12:45:00,165.42,166.17,165.31,166.13,109866.0,165.223,165.9721,165.1131,165.9321,109866.0
2025-03-12 12:50:00,166.14,166.44,165.95,166.25,103326.0,165.9421,166.2417,165.7523,166.052,103326.0
2025-03-12 12:55:00,166.27,166.36,165.95,165.96,128807.0,166.0719,166.1618,165.7523,165.7623,128807.0
2025-03-12 13:00:00,165.98,166.05,165.8,166.02,92625.0,165.7823,165.8522,165.6025,165.8222,92625.0
2025-03-12 13:05:00,166.02,166.21,165.72,166.18,100406.0,165.8222,166.012,165.5226,165.9821,100406.0
2025-03-12 13:10:00,166.19,166.62,166.04,166.61,115275.0,165.992,166.4215,165.8422,166.4115,115275.0
2025-03-12 13:15:00,166.6,166.78,166.46,166.72,256036.0,166.4016,166.5813,166.2617,166.5214,256036.0
2025-03-12 13:20:00,166.74,167.12,166.68,167.09,127498.0,166.5414,166.9209,166.4815,166.891,127498.0
2025-03-12 13:25:00,167.07,167.07,166.71,167.01,121516.0,166.871,166.871,166.5114,166.8111,121516.0
2025-03-12 13:30:00,167.0,167.28,166.8,166.9,242231.0,166.8011,167.0807,166.6013,166.7012,242231.0
2025-03-12 13:35:00,166.91,167.01,166.77,166.8,127795.0,166.7112,166.8111,166.5714,166.6013,127795.0
2025-03-12 13:40:00,166.8,167.06,166.77,166.85,121451.0,166.6013,166.861,166.5714,166.6513,121451.0
2025-03-12 13:45:00,166.86,167.19,166.73,166.75,151520.0,166.6612,166.9909,166.5314,166.5514,151520.0
2025-03-12 13:50:00,166.76,166.83,166.26,166.33,130172.0,166.5614,166.6313,166.062,166.1319,130172.0
2025-03-12 13:55:00,166.32,166.35,165.68,165.69,309919.0,166.1219,166.1519,165.4827,165.4926,309919.0
2025-03-12 14:00:00,165.7,166.71,165.63,166.5,201042.0,165.5026,166.5114,165.4327,166.3017,201042.0
2025-03-12 14:05:00,166.5,166.57,166.31,166.5,113823.0,166.3017,166.3716,166.1119,166.3017,113823.0
2025-03-12 14:10:00,166.51,167.03,166.51,166.96,113325.0,166.3117,166.831,166.3117,166.7611,113325.0
2025-03-12 14:15:00,166.96,167.06,166.83,167.04,92736.0,166.7611,166.861,166.6313,166.841,92736.0
2025-03-12 14:20:00,167.03,167.18,166.73,166.87,89350.0,166.831,166.9809,166.5314,166.6712,89350.0
2025-03-12 14:25:00,166.88,167.11,166.74,167.08,64899.0,166.6812,166.9109,166.5414,166.881,64899.0
2025-03-12 14:30:00,167.09,167.15,166.86,167.06,80261.0,166.891,166.9509,166.6612,166.861,80261.0
2025-03-12 14:35:00,167.05,167.09,166.75,166.84,91053.0,166.851,166.891,166.5514,166.6413,91053.0
2025-03-12 14:40:00,166.85,167.08,166.82,167.08,71313.0,166.6513,166.881,166.6213,166.881,71313.0
2025-03-12 14:45:00,167.08,167.39,167.03,167.31,142278.0,166.881,167.1906,166.831,167.1107,142278.0
2025-03-12 14:50:00,167.3,167.32,167.03,167.15,71740.0,167.1007,167.1207,166.831,166.9509,71740.0
2025-03-12 14:55:00,167.13,167.38,166.91,167.33,84141.0,166.9309,167.1806,166.7112,167.1307,84141.0
2025-03-12 15:00:00,167.31,167.33,167.01,167.15,87323.0,167.1107,167.1307,166.8111,166.9509,87323.0
2025-03-12 15:05:00,167.17,167.28,167.02,167.23,79790.0,166.9709,167.0807,166.8211,167.0308,79790.0
2025-03-12 15:10:00,167.21,167.27,167.04,167.15,77446.0,167.0108,167.0708,166.841,166.9509,77446.0
2025-03-12 15:15:00,167.15,167.37,166.95,167.32,175193.0,166.9509,167.1706,166.7511,167.1207,175193.0
2025-03-12 15:20:00,167.34,167.5,166.98,167.28,225743.0,167.1407,167.3005,166.7811,167.0807,225743.0
2025-03-12 15:25:00,167.29,167.58,167.27,167.38,155640.0,167.0907,167.3804,167.0708,167.1806,155640.0
2025-03-12 15:30:00,167.38,167.64,167.38,167.5,168933.0,167.1806,167.4403,167.1806,167.3005,168933.0
2025-03-12 15:35:00,167.48,167.49,167.15,167.17,164035.0,167.2805,167.2905,166.9509,166.9709,164035.0
2025-03-12 15:40:00,167.18,167.24,166.87,167.03,196592.0,166.9809,167.0408,166.6712,166.831,196592.0
2025-03-12 15:45:00,167.04,167.24,167.02,167.15,167188.0,166.841,167.0408,166.8211,166.9509,167188.0
2025-03-12 15:50:00,167.14,167.25,166.59,167.21,316031.0,166.9409,167.0508,166.3916,167.0108,316031.0
2025-03-12 15:55:00,167.19,167.51,167.04,167.09,768468.0,166.9909,167.3105,166.841,166.891,768468.0
2025-03-13 09:30:00,166.05,166.13,164.65,165.62,1210127.0,165.8522,165.9321,164.4539,165.4227,1210127.0
2025-03-13 09:35:00,165.61,165.91,165.23,165.45,232390.0,165.4127,165.7124,165.0332,165.2529,232390.0
2025-03-13 09:40:00,165.44,165.56,164.67,164.74,360178.0,165.2429,165.3628,164.4739,164.5438,360178.0
2025-03-13 09:45:00,164.76,165.02,164.44,164.64,347594.0,164.5637,164.8234,164.2441,164.4439,347594.0
2025-03-13 09:50:00,164.62,164.84,163.61,163.75,551781.0,164.4239,164.6437,163.4151,163.5549,551781.0
2025-03-13 09:55:00,163.7,163.81,163.0,163.38,387595.0,163.505,163.6149,162.8058,163.1854,387595.0
2025-03-13 10:00:00,163.36,163.62,163.01,163.53,298441.0,163.1654,163.4251,162.8158,163.3352,298441.0
2025-03-13 10:05:00,163.53,163.94,163.37,163.43,295205.0,163.3352,163.7447,163.1754,163.2353,295205.0
2025-03-13 10:10:00,163.42,163.7,162.79,163.66,389620.0,163.2253,163.505,162.5961,163.4651,389620.0
2025-03-13 10:15:00,163.69,164.4,163.55,164.3,227608.0,163.495,164.2042,163.3552,164.1043,227608.0
2025-03-13 10:20:00,164.3,164.72,164.19,164.7,191255.0,164.1043,164.5238,163.9944,164.5038,191255.0
2025-03-13 10:25:00,164.69,164.88,164.14,164.2,220641.0,164.4938,164.6836,163.9445,164.0044,220641.0
2025-03-13 10:30:00,164.2,164.68,164.18,164.3,166731.0,164.0044,164.4838,163.9844,164.1043,166731.0
2025-03-13 10:35:00,164.3,164.5,163.93,164.02,142483.0,164.1043,164.3041,163.7347,163.8246,142483.0
2025-03-13 10:40:00,164.02,164.26,163.85,164.2,105363.0,163.8246,164.0643,163.6548,164.0044,105363.0
2025-03-13 10:45:00,164.19,164.54,164.16,164.52,90426.0,163.9944,164.344,163.9645,164.324,90426.0
2025-03-13 10:50:00,164.52,165.01,164.5,164.8,112190.0,164.324,164.8134,164.3041,164.6037,112190.0
2025-03-13 10:55:00,164.79,164.86,164.34,164.36,114980.0,164.5937,164.6636,164.1442,164.1642,114980.0
2025-03-13 11:00:00,164.38,164.86,164.38,164.47,135693.0,164.1842,164.6636,164.1842,164.2741,135693.0
2025-03-13 11:05:00,164.48,164.54,163.8,163.93,170290.0,164.2841,164.344,163.6049,163.7347,170290.0
2025-03-13 11:10:00,163.93,164.11,163.71,163.87,104600.0,163.7347,163.9145,163.515,163.6748,104600.0
2025-03-13 11:15:00,163.9,164.03,163.67,163.98,109553.0,163.7048,163.8346,163.475,163.7847,109553.0
2025-03-13 11:20:00,163.97,164.0,163.64,163.71,122727.0,163.7747,163.8047,163.4451,163.515,122727.0
2025-03-13 11:25:00,163.69,163.86,163.17,163.46,151886.0,163.495,163.6648,162.9756,163.2653,151886.0
2025-03-13 11:30:00,163.46,163.66,163.42,163.56,108232.0,163.2653,163.4651,163.2253,163.3652,108232.0
2025-03-13 11:35:00,163.56,163.56,163.01,163.18,139059.0,163.3652,163.3652,162.8158,162.9856,139059.0
2025-03-13 11:40:00,163.19,164.1,163.07,163.8,180258.0,162.9956,163.9045,162.8758,163.6049,180258.0
2025-03-13 11:45:00,163.8,164.01,163.4,163.88,155248.0,163.6049,163.8146,163.2054,163.6848,155248.0
2025-03-13 11:50:00,163.88,163.88,163.33,163.4,94320.0,163.6848,163.6848,163.1354,163.2054,94320.0
2025-03-13 11:55:00,163.4,163.5,163.24,163.29,85579.0,163.2054,163.3052,163.0456,163.0955,85579.0
2025-03-13 12:00:00,163.31,163.72,163.19,163.59,139647.0,163.1155,163.525,162.9956,163.3951,139647.0
2025-03-13 12:05:00,163.59,163.94,163.38,163.88,84185.0,163.3951,163.7447,163.1854,163.6848,84185.0
2025-03-13 12:10:00,163.85,163.89,163.44,163.44,103706.0,163.6548,163.6948,163.2453,163.2453,103706.0
2025-03-13 12:15:00,163.45,163.52,163.26,163.31,100801.0,163.2553,163.3252,163.0655,163.1155,100801.0
2025-03-13 12:20:00,163.31,163.49,163.04,163.04,135259.0,163.1155,163.2953,162.8458,162.8458,135259.0
2025-03-13 12:25:00,163.06,163.24,162.92,163.12,125944.0,162.8658,163.0456,162.7259,162.9257,125944.0
2025-03-13 12:30:00,163.13,163.44,162.98,163.39,91969.0,162.9357,163.2453,162.7859,163.1954,91969.0
2025-03-13 12:35:00,163.38,163.7,163.22,163.62,118900.0,163.1854,163.505,163.0256,163.4251,118900.0
2025-03-13 12:40:00,163.63,163.74,163.03,163.05,92074.0,163.4351,163.545,162.8358,162.8558,92074.0
2025-03-13 12:45:00,163.06,163.15,162.45,162.74,294052.0,162.8658,162.9557,162.2565,162.5462,294052.0
2025-03-13 12:50:00,162.74,163.24,162.61,162.94,144435.0,162.5462,163.0456,162.4163,162.7459,144435.0
2025-03-13 12:55:00,162.91,163.09,162.78,163.08,87497.0,162.7159,162.8957,162.5861,162.8857,87497.0
2025-03-13 13:00:00,163.07,163.15,162.86,163.15,112218.0,162.8758,162.9557,162.666,162.9557,112218.0
2025-03-13 13:05:00,163.16,163.29,162.81,162.9,100469.0,162.9657,163.0955,162.6161,162.706,100469.0
2025-03-13 13:10:00,162.9,162.95,162.6,162.71,138540.0,162.706,162.7559,162.4063,162.5162,138540.0
2025-03-13 13:15:00,162.71,162.73,162.33,162.47,107000.0,162.5162,162.5362,162.1366,162.2765,107000.0
2025-03-13 13:20:00,162.46,162.77,162.45,162.6,82034.0,162.2665,162.5761,162.2565,162.4063,82034.0
2025-03-13 13:25:00,162.59,162.89,162.52,162.73,123316.0,162.3963,162.696,162.3264,162.5362,123316.0
2025-03-13 13:30:00,162.74,162.78,162.33,162.33,106381.0,162.5462,162.5861,162.1366,162.1366,106381.0
2025-03-13 13:35:00,162.31,162.49,162.19,162.41,103787.0,162.1167,162.2964,161.9968,162.2165,103787.0
2025-03-13 13:40:00,162.43,162.54,162.27,162.3,114142.0,162.2365,162.3464,162.0767,162.1067,114142.0
2025-03-13 13:45:00,162.3,162.39,162.11,162.27,113646.0,162.1067,162.1966,161.9169,162.0767,113646.0
2025-03-13 13:50:00,162.27,162.74,162.23,162.68,152170.0,162.0767,162.5462,162.0368,162.4862,152170.0
2025-03-13 13:55:00,162.67,162.68,162.21,162.31,94023.0,162.4762,162.4862,162.0168,162.1167,94023.0
2025-03-13 14:00:00,162.29,162.86,162.25,162.61,103924.0,162.0967,162.666,162.0567,162.4163,103924.0
2025-03-13 14:05:00,162.61,162.89,162.49,162.76,96877.0,162.4163,162.696,162.2964,162.5661,96877.0
2025-03-13 14:10:00,162.78,163.23,162.74,163.09,101726.0,162.5861,163.0356,162.5462,162.8957,101726.0
2025-03-13 14:15:00,163.06,163.07,162.81,162.96,178425.0,162.8658,162.8758,162.6161,162.7659,178425.0
2025-03-13 14:20:00,162.96,163.38,162.88,163.27,126251.0,162.7659,163.1854,162.686,163.0755,126251.0
2025-03-13 14:25:00,163.3,163.63,163.28,163.62,119680.0,163.1055,163.4351,163.0855,163.4251,119680.0
2025-03-13 14:30:00,163.64,163.78,163.45,163.55,123650.0,163.4451,163.5849,163.2553,163.3552,123650.0
2025-03-13 14:35:00,163.57,163.95,163.54,163.86,82837.0,163.3752,163.7547,163.3452,163.6648,82837.0
2025-03-13 14:40:00,163.85,164.07,163.71,164.05,86559.0,163.6548,163.8746,163.515,163.8546,86559.0
2025-03-13 14:45:00,164.03,164.22,163.91,164.11,139822.0,163.8346,164.0244,163.7148,163.9145,139822.0
2025-03-13 14:50:00,164.11,164.15,163.5,163.65,109969.0,163.9145,163.9545,163.3052,163.4551,109969.0
2025-03-13 14:55:00,163.65,163.81,163.47,163.78,143315.0,163.4551,163.6149,163.2753,163.5849,143315.0
2025-03-13 15:00:00,163.76,163.97,163.48,163.51,105404.0,163.5649,163.7747,163.2853,163.3152,105404.0
2025-03-13 15:05:00,163.5,163.51,163.01,163.1,180034.0,163.3052,163.3152,162.8158,162.9057,180034.0
2025-03-13 15:10:00,163.09,163.3,163.0,163.13,166556.0,162.8957,163.1055,162.8058,162.9357,166556.0
2025-03-13 15:15:00,163.14,163.32,163.08,163.24,157163.0,162.9457,163.1255,162.8857,163.0456,157163.0
2025-03-13 15:20:00,163.23,163.23,162.97,163.01,129006.0,163.0356,163.0356,162.7759,162.8158,129006.0
2025-03-13 15:25:00,163.0,163.03,162.51,162.69,183569.0,162.8058,162.8358,162.3164,162.4962,183569.0
2025-03-13 15:30:00,162.7,162.92,162.53,162.89,167135.0,162.5062,162.7259,162.3364,162.696,167135.0
2025-03-13 15:35:00,162.88,162.88,162.47,162.49,199275.0,162.686,162.686,162.2765,162.2964,199275.0
2025-03-13 15:40:00,162.49,162.81,162.48,162.73,233915.0,162.2964,162.6161,162.2865,162.5362,233915.0
2025-03-13 15:45:00,162.74,162.89,162.53,162.7,311590.0,162.5462,162.696,162.3364,162.5062,311590.0
2025-03-13 15:50:00,162.69,162.69,162.3,162.48,626140.0,162.4962,162.4962,162.1067,162.2865,626140.0
2025-03-13 15:55:00,162.5,162.81,162.39,162.76,986152.0,162.3064,162.6161,162.1966,162.5661,986152.0
2025-03-14 09:30:00,163.27,164.07,163.07,163.66,1235146.0,163.0755,163.8746,162.8758,163.4651,1235146.0
2025-03-14 09:35:00,163.66,164.34,163.46,164.1,581068.0,163.4651,164.1442,163.2653,163.9045,581068.0
2025-03-14 09:40:00,164.11,164.15,163.37,163.47,325737.0,163.9145,163.9545,163.1754,163.2753,325737.0
2025-03-14 09:45:00,163.53,164.37,163.53,164.23,363377.0,163.3352,164.1742,163.3352,164.0344,363377.0
2025-03-14 09:50:00,164.22,164.37,163.87,164.16,463043.0,164.0244,164.1742,163.6748,163.9645,463043.0
2025-03-14 09:55:00,164.14,164.14,163.36,163.51,348552.0,163.9445,163.9445,163.1654,163.3152,348552.0
2025-03-14 10:00:00,163.45,163.52,162.45,163.34,746387.0,163.2553,163.3252,162.2565,163.1454,746387.0
2025-03-14 10:05:00,163.32,163.58,162.99,163.15,430172.0,163.1255,163.3852,162.7959,162.9557,430172.0
2025-03-14 10:10:00,163.12,163.51,162.95,163.13,345271.0,162.9257,163.3152,162.7559,162.9357,345271.0
2025-03-14 10:15:00,163.1,163.29,163.04,163.26,292482.0,162.9057,163.0955,162.8458,163.0655,292482.0
2025-03-14 10:20:00,163.24,163.38,162.87,163.31,414107.0,163.0456,163.1854,162.676,163.1155,414107.0
2025-03-14 10:25:00,163.34,163.48,163.07,163.15,408716.0,163.1454,163.2853,162.8758,162.9557,408716.0
2025-03-14 10:30:00,163.16,163.43,163.04,163.23,224874.0,162.9657,163.2353,162.8458,163.0356,224874.0
2025-03-14 10:35:00,163.22,163.47,163.03,163.44,180459.0,163.0256,163.2753,162.8358,163.2453,180459.0
2025-03-14 10:40:00,163.44,163.57,163.14,163.4,156035.0,163.2453,163.3752,162.9457,163.2054,156035.0
2025-03-14 10:45:00,163.39,163.54,163.24,163.51,169749.0,163.1954,163.3452,163.0456,163.3152,169749.0
2025-03-14 10:50:00,163.51,163.86,163.49,163.64,169895.0,163.3152,163.6648,163.2953,163.4451,169895.0
2025-03-14 10:55:00,163.66,164.11,163.54,164.11,240429.0,163.4651,163.9145,163.3452,163.9145,240429.0
2025-03-14 11:00:00,164.11,164.63,164.01,164.13,440147.0,163.9145,164.4339,163.8146,163.9345,440147.0
2025-03-14 11:05:00,164.12,164.22,163.86,163.86,194405.0,163.9245,164.0244,163.6648,163.6648,194405.0
2025-03-14 11:10:00,163.87,164.12,163.74,163.78,186533.0,163.6748,163.9245,163.545,163.5849,186533.0
2025-03-14 11:15:00,163.78,163.95,163.77,163.87,160919.0,163.5849,163.7547,163.5749,163.6748,160919.0
2025-03-14 11:20:00,163.88,164.2,163.83,163.96,289042.0,163.6848,164.0044,163.6349,163.7647,289042.0
2025-03-14 11:25:00,163.96,164.15,163.89,164.1,163897.0,163.7647,163.9545,163.6948,163.9045,163897.0
2025-03-14 11:30:00,164.12,164.39,164.02,164.35,240642.0,163.9245,164.1942,163.8246,164.1542,240642.0
2025-03-14 11:35:00,164.34,164.63,164.32,164.59,252464.0,164.1442,164.4339,164.1243,164.3939,252464.0
2025-03-14 11:40:00,164.59,164.88,164.55,164.74,265595.0,164.3939,164.6836,164.354,164.5438,265595.0
2025-03-14 11:45:00,164.74,164.78,164.28,164.51,191710.0,164.5438,164.5837,164.0843,164.314,191710.0
2025-03-14 11:50:00,164.52,164.7,164.39,164.64,144910.0,164.324,164.5038,164.1942,164.4439,144910.0
2025-03-14 11:55:00,164.62,165.15,164.57,165.04,195215.0,164.4239,164.9533,164.374,164.8434,195215.0
2025-03-14 12:00:00,165.04,165.06,164.81,164.84,137007.0,164.8434,164.8634,164.6137,164.6437,137007.0
2025-03-14 12:05:00,164.84,164.87,164.6,164.64,158761.0,164.6437,164.6736,164.4039,164.4439,158761.0
2025-03-14 12:10:00,164.63,164.68,164.22,164.54,159180.0,164.4339,164.4838,164.0244,164.344,159180.0
2025-03-14 12:15:00,164.53,164.65,164.31,164.57,143774.0,164.334,164.4539,164.1143,164.374,143774.0
2025-03-14 12:20:00,164.57,164.87,164.35,164.7,187362.0,164.374,164.6736,164.1542,164.5038,187362.0
2025-03-14 12:25:00,164.69,164.8,164.42,164.5,140137.0,164.4938,164.6037,164.2242,164.3041,140137.0
2025-03-14 12:30:00,164.5,164.8,164.41,164.8,163708.0,164.3041,164.6037,164.2142,164.6037,163708.0
2025-03-14 12:35:00,164.78,165.33,164.75,165.1,264534.0,164.5837,165.1331,164.5538,164.9033,264534.0
2025-03-14 12:40:00,165.11,165.25,165.01,165.15,142884.0,164.9133,165.0532,164.8134,164.9533,142884.0
2025-03-14 12:45:00,165.14,165.21,165.07,165.21,91836.0,164.9433,165.0132,164.8734,165.0132,91836.0
2025-03-14 12:50:00,165.22,165.49,165.19,165.36,122198.0,165.0232,165.2929,164.9932,165.163,122198.0
2025-03-14 12:55:00,165.35,165.38,165.21,165.3,124139.0,165.153,165.183,165.0132,165.1031,124139.0
2025-03-14 13:00:00,165.29,165.43,164.99,164.99,195491.0,165.0931,165.2329,164.7935,164.7935,195491.0
2025-03-14 13:05:00,164.99,165.12,164.93,165.09,105632.0,164.7935,164.9233,164.7335,164.8934,105632.0
2025-03-14 13:10:00,165.1,165.13,164.91,164.94,94384.0,164.9033,164.9333,164.7136,164.7435,94384.0
2025-03-14 13:15:00,164.93,165.12,164.8,164.85,153780.0,164.7335,164.9233,164.6037,164.6536,153780.0
2025-03-14 13:20:00,164.84,164.95,164.64,164.69,176687.0,164.6437,164.7535,164.4439,164.4938,176687.0
2025-03-14 13:25:00,164.69,164.79,164.44,164.53,144045.0,164.4938,164.5937,164.2441,164.334,144045.0
2025-03-14 13:30:00,164.54,164.76,164.28,164.34,177936.0,164.344,164.5637,164.0843,164.1442,177936.0
2025-03-14 13:35:00,164.35,164.47,164.0,164.24,225255.0,164.1542,164.2741,163.8047,164.0444,225255.0
2025-03-14 13:40:00,164.24,164.26,164.05,164.15,111882.0,164.0444,164.0643,163.8546,163.9545,111882.0
2025-03-14 13:45:00,164.14,164.36,164.12,164.29,158323.0,163.9445,164.1642,163.9245,164.0943,158323.0
2025-03-14 13:50:00,164.29,164.64,164.28,164.55,120392.0,164.0943,164.4439,164.0843,164.354,120392.0
2025-03-14 13:55:00,164.54,164.59,164.38,164.42,79947.0,164.344,164.3939,164.1842,164.2242,79947.0
2025-03-14 14:00:00,164.44,164.74,164.43,164.69,125779.0,164.2441,164.5438,164.2341,164.4938,125779.0
2025-03-14 14:05:00,164.7,164.84,164.63,164.83,106290.0,164.5038,164.6437,164.4339,164.6337,106290.0
2025-03-14 14:10:00,164.83,164.87,164.63,164.67,109594.0,164.6337,164.6736,164.4339,164.4739,109594.0
2025-03-14 14:15:00,164.67,164.74,164.55,164.68,244830.0,164.4739,164.5438,164.354,164.4838,244830.0
2025-03-14 14:20:00,164.67,164.77,164.58,164.64,116338.0,164.4739,164.5737,164.384,164.4439,116338.0
2025-03-14 14:25:00,164.64,164.82,164.63,164.71,114950.0,164.4439,164.6237,164.4339,164.5138,114950.0
2025-03-14 14:30:00,164.71,164.93,164.71,164.82,94449.0,164.5138,164.7335,164.5138,164.6237,94449.0
2025-03-14 14:35:00,164.81,165.16,164.78,165.15,118528.0,164.6137,164.9633,164.5837,164.9533,118528.0
2025-03-14 14:40:00,165.15,165.24,165.0,165.17,101969.0,164.9533,165.0432,164.8035,164.9733,101969.0
2025-03-14 14:45:00,165.17,165.2,165.04,165.06,143268.0,164.9733,165.0032,164.8434,164.8634,143268.0
2025-03-14 14:50:00,165.06,165.11,164.91,165.0,132207.0,164.8634,164.9133,164.7136,164.8035,132207.0
2025-03-14 14:55:00,165.0,165.07,164.85,164.99,109676.0,164.8035,164.8734,164.6536,164.7935,109676.0
2025-03-14 15:00:00,164.98,165.13,164.91,165.09,93894.0,164.7835,164.9333,164.7136,164.8934,93894.0
2025-03-14 15:05:00,165.08,165.18,164.98,164.98,138538.0,164.8834,164.9832,164.7835,164.7835,138538.0
2025-03-14 15:10:00,164.98,165.18,164.91,165.17,120015.0,164.7835,164.9832,164.7136,164.9733,120015.0
2025-03-14 15:15:00,165.16,165.17,164.98,165.06,133188.0,164.9633,164.9733,164.7835,164.8634,133188.0
2025-03-14 15:20:00,165.07,165.08,164.77,164.97,151954.0,164.8734,164.8834,164.5737,164.7735,151954.0
2025-03-14 15:25:00,164.96,165.0,164.75,164.79,157311.0,164.7635,164.8035,164.5538,164.5937,157311.0
2025-03-14 15:30:00,164.79,165.13,164.78,165.13,172016.0,164.5937,164.9333,164.5837,164.9333,172016.0
2025-03-14 15:35:00,165.11,165.16,164.98,164.99,139798.0,164.9133,164.9633,164.7835,164.7935,139798.0
2025-03-14 15:40:00,164.98,165.08,164.88,164.96,158204.0,164.7835,164.8834,164.6836,164.7635,158204.0
2025-03-14 15:45:00,164.96,165.28,164.9,165.25,174468.0,164.7635,165.0831,164.7036,165.0532,174468.0
2025-03-14 15:50:00,165.25,166.49,165.03,165.77,477179.0,165.0532,166.2917,164.8334,165.5725,477179.0
2025-03-14 15:55:00,165.78,165.95,165.42,165.44,1450484.0,165.5825,165.7523,165.223,165.2429,1450484.0
2025-03-17 09:30:00,165.03,166.0,165.03,165.67,836150.0,164.8334,165.8023,164.8334,165.4727,836150.0
2025-03-17 09:35:00,165.68,166.2,165.55,166.14,320258.0,165.4827,166.002,165.3528,165.9421,320258.0
2025-03-17 09:40:00,166.14,166.3,165.71,165.87,240950.0,165.9421,166.1019,165.5126,165.6724,240950.0
2025-03-17 09:45:00,165.87,165.99,165.18,165.25,269815.0,165.6724,165.7923,164.9832,165.0532,269815.0
2025-03-17 09:50:00,165.26,165.84,165.07,165.82,201534.0,165.0632,165.6425,164.8734,165.6225,201534.0
2025-03-17 09:55:00,165.81,165.88,165.39,165.42,189514.0,165.6125,165.6824,165.193,165.223,189514.0
2025-03-17 10:00:00,165.41,165.6,164.72,164.91,288937.0,165.213,165.4027,164.5238,164.7136,288937.0
2025-03-17 10:05:00,164.93,165.21,164.7,165.04,205815.0,164.7335,165.0132,164.5038,164.8434,205815.0
2025-03-17 10:10:00,165.04,165.78,164.93,165.72,330144.0,164.8434,165.5825,164.7335,165.5226,330144.0
2025-03-17 10:15:00,165.72,165.74,165.2,165.37,199497.0,165.5226,165.5426,165.0032,165.173,199497.0
2025-03-17 10:20:00,165.38,165.49,165.12,165.19,231807.0,165.183,165.2929,164.9233,164.9932,231807.0
2025-03-17 10:25:00,165.22,165.3,164.58,164.6,299786.0,165.0232,165.1031,164.384,164.4039,299786.0
2025-03-17 10:30:00,164.6,164.75,164.36,164.55,211983.0,164.4039,164.5538,164.1642,164.354,211983.0
2025-03-17 10:35:00,164.55,164.79,164.35,164.75,157539.0,164.354,164.5937,164.1542,164.5538,157539.0
2025-03-17 10:40:00,164.78,164.88,164.64,164.77,137350.0,164.5837,164.6836,164.4439,164.5737,137350.0
2025-03-17 10:45:00,164.75,165.1,164.61,165.03,134668.0,164.5538,164.9033,164.4139,164.8334,134668.0
2025-03-17 10:50:00,165.04,165.04,164.66,164.69,132858.0,164.8434,164.8434,164.4639,164.4938,132858.0
2025-03-17 10:55:00,164.68,164.7,164.32,164.38,215159.0,164.4838,164.5038,164.1243,164.1842,215159.0
2025-03-17 11:00:00,164.44,164.7,164.3,164.43,212908.0,164.2441,164.5038,164.1043,164.2341,212908.0
2025-03-17 11:05:00,164.44,164.66,164.37,164.53,130640.0,164.2441,164.4639,164.1742,164.334,130640.0
2025-03-17 11:10:00,164.53,164.69,164.28,164.65,133146.0,164.334,164.4938,164.0843,164.4539,133146.0
2025-03-17 11:15:00,164.66,164.94,164.55,164.92,105576.0,164.4639,164.7435,164.354,164.7236,105576.0
2025-03-17 11:20:00,164.93,164.95,164.49,164.54,193040.0,164.7335,164.7535,164.2941,164.344,193040.0
2025-03-17 11:25:00,164.54,164.58,164.18,164.22,173260.0,164.344,164.384,163.9844,164.0244,173260.0
2025-03-17 11:30:00,164.22,164.34,163.87,163.99,180084.0,164.0244,164.1442,163.6748,163.7947,180084.0
2025-03-17 11:35:00,163.97,164.22,163.92,164.06,128087.0,163.7747,164.0244,163.7247,163.8646,128087.0
2025-03-17 11:40:00,164.07,164.11,163.67,163.86,162588.0,163.8746,163.9145,163.475,163.6648,162588.0
2025-03-17 11:45:00,163.87,164.22,163.83,164.17,157562.0,163.6748,164.0244,163.6349,163.9744,157562.0
2025-03-17 11:50:00,164.16,164.37,164.07,164.3,95147.0,163.9645,164.1742,163.8746,164.1043,95147.0
2025-03-17 11:55:00,164.31,164.31,163.9,163.99,116201.0,164.1143,164.1143,163.7048,163.7947,116201.0
2025-03-17 12:00:00,163.98,164.13,163.78,164.11,109222.0,163.7847,163.9345,163.5849,163.9145,109222.0
2025-03-17 12:05:00,164.11,164.49,164.11,164.38,167880.0,163.9145,164.2941,163.9145,164.1842,167880.0
2025-03-17 12:10:00,164.43,164.73,164.34,164.5,98795.0,164.2341,164.5338,164.1442,164.3041,98795.0
2025-03-17 12:15:00,164.5,164.58,164.32,164.43,104169.0,164.3041,164.384,164.1243,164.2341,104169.0
2025-03-17 12:20:00,164.43,164.48,164.32,164.46,117553.0,164.2341,164.2841,164.1243,164.2641,117553.0
2025-03-17 12:25:00,164.45,164.49,164.32,164.42,101531.0,164.2541,164.2941,164.1243,164.2242,101531.0
2025-03-17 12:30:00,164.43,164.59,164.38,164.59,92607.0,164.2341,164.3939,164.1842,164.3939,92607.0
2025-03-17 12:35:00,164.59,164.77,164.54,164.64,98516.0,164.3939,164.5737,164.344,164.4439,98516.0
2025-03-17 12:40:00,164.65,164.66,164.47,164.63,78627.0,164.4539,164.4639,164.2741,164.4339,78627.0
2025-03-17 12:45:00,164.64,164.73,164.48,164.68,107700.0,164.4439,164.5338,164.2841,164.4838,107700.0
2025-03-17 12:50:00,164.7,164.84,164.55,164.83,105931.0,164.5038,164.6437,164.354,164.6337,105931.0
2025-03-17 12:55:00,164.82,164.86,164.49,164.53,135457.0,164.6237,164.6636,164.2941,164.334,135457.0
2025-03-17 13:00:00,164.53,164.62,164.23,164.4,108581.0,164.334,164.4239,164.0344,164.2042,108581.0
2025-03-17 13:05:00,164.44,164.61,164.4,164.53,85984.0,164.2441,164.4139,164.2042,164.334,85984.0
2025-03-17 13:10:00,164.53,164.7,164.47,164.7,63958.0,164.334,164.5038,164.2741,164.5038,63958.0
2025-03-17 13:15:00,164.69,164.72,164.55,164.59,74318.0,164.4938,164.5238,164.354,164.3939,74318.0
2025-03-17 13:20:00,164.59,164.78,164.51,164.69,91671.0,164.3939,164.5837,164.314,164.4938,91671.0
2025-03-17 13:25:00,164.68,164.88,164.66,164.75,94253.0,164.4838,164.6836,164.4639,164.5538,94253.0
2025-03-17 13:30:00,164.76,164.89,164.69,164.84,124739.0,164.5637,164.6936,164.4938,164.6437,124739.0
2025-03-17 13:35:00,164.85,165.05,164.78,164.94,254597.0,164.6536,164.8534,164.5837,164.7435,254597.0
2025-03-17 13:40:00,164.95,165.15,164.84,165.1,107241.0,164.7535,164.9533,164.6437,164.9033,107241.0
2025-03-17 13:45:00,165.11,165.14,164.96,165.09,115509.0,164.9133,164.9433,164.7635,164.8934,115509.0
2025-03-17 13:50:00,165.08,165.2,165.07,165.09,129990.0,164.8834,165.0032,164.8734,164.8934,129990.0
2025-03-17 13:55:00,165.09,165.21,165.0,165.01,147010.0,164.8934,165.0132,164.8035,164.8134,147010.0
2025-03-17 14:00:00,165.02,165.32,164.82,164.92,210709.0,164.8234,165.1231,164.6237,164.7236,210709.0
2025-03-17 14:05:00,164.92,165.01,164.83,164.95,143257.0,164.7236,164.8134,164.6337,164.7535,143257.0
2025-03-17 14:10:00,164.95,165.25,164.87,165.11,183675.0,164.7535,165.0532,164.6736,164.9133,183675.0
2025-03-17 14:15:00,165.11,165.22,165.0,165.13,193240.0,164.9133,165.0232,164.8035,164.9333,193240.0
2025-03-17 14:20:00,165.13,165.19,164.97,165.12,132897.0,164.9333,164.9932,164.7735,164.9233,132897.0
2025-03-17 14:25:00,165.12,165.37,165.11,165.33,134047.0,164.9233,165.173,164.9133,165.1331,134047.0
2025-03-17 14:30:00,165.33,165.47,165.29,165.45,134681.0,165.1331,165.2729,165.0931,165.2529,134681.0
2025-03-17 14:35:00,165.46,165.51,165.32,165.45,126449.0,165.2629,165.3129,165.1231,165.2529,126449.0
2025-03-17 14:40:00,165.44,165.52,165.35,165.44,99311.0,165.2429,165.3228,165.153,165.2429,99311.0
2025-03-17 14:45:00,165.44,165.54,165.39,165.44,150038.0,165.2429,165.3428,165.193,165.2429,150038.0
2025-03-17 14:50:00,165.44,165.49,165.31,165.34,166089.0,165.2429,165.2929,165.1131,165.1431,166089.0
2025-03-17 14:55:00,165.33,165.46,165.3,165.31,126825.0,165.1331,165.2629,165.1031,165.1131,126825.0
2025-03-17 15:00:00,165.31,165.36,164.96,164.99,214989.0,165.1131,165.163,164.7635,164.7935,214989.0
2025-03-17 15:05:00,164.99,165.16,164.93,164.99,224164.0,164.7935,164.9633,164.7335,164.7935,224164.0
2025-03-17 15:10:00,164.99,165.05,164.91,164.97,168990.0,164.7935,164.8534,164.7136,164.7735,168990.0
2025-03-17 15:15:00,164.97,164.98,164.68,164.73,203788.0,164.7735,164.7835,164.4838,164.5338,203788.0
2025-03-17 15:20:00,164.73,165.04,164.72,164.97,144345.0,164.5338,164.8434,164.5238,164.7735,144345.0
2025-03-17 15:25:00,164.98,165.05,164.88,164.99,108566.0,164.7835,164.8534,164.6836,164.7935,108566.0
2025-03-17 15:30:00,164.97,165.15,164.86,164.87,165395.0,164.7735,164.9533,164.6636,164.6736,165395.0
2025-03-17 15:35:00,164.87,165.19,164.86,165.12,148675.0,164.6736,164.9932,164.6636,164.9233,148675.0
2025-03-17 15:40:00,165.11,165.38,165.1,165.22,207158.0,164.9133,165.183,164.9033,165.0232,207158.0
2025-03-17 15:45:00,165.22,165.31,165.07,165.12,214053.0,165.0232,165.1131,164.8734,164.9233,214053.0
2025-03-17 15:50:00,165.11,165.3,164.34,164.47,570054.0,164.9133,165.1031,164.1442,164.2741,570054.0
2025-03-17 15:55:00,164.47,164.49,163.81,164.23,1905670.0,164.2741,164.2941,163.6149,164.0344,1905670.0
2025-03-18 09:30:00,163.68,164.25,163.02,163.54,1115315.0,163.485,164.0544,162.8258,163.3452,1115315.0
2025-03-18 09:35:00,163.56,163.58,162.7,162.76,607993.0,163.3652,163.3852,162.5062,162.5661,607993.0
2025-03-18 09:40:00,162.76,162.77,161.32,161.33,621297.0,162.5661,162.5761,161.1278,161.1378,621297.0
2025-03-18 09:45:00,161.33,161.53,161.01,161.01,542412.0,161.1378,161.3376,160.8182,160.8182,542412.0
2025-03-18 09:50:00,161.01,161.18,159.62,159.78,922946.0,160.8182,160.988,159.4299,159.5897,922946.0
2025-03-18 09:55:00,159.78,159.81,158.77,158.79,760816.0,159.5897,159.6196,158.5809,158.6009,760816.0
2025-03-18 10:00:00,158.79,159.03,158.22,158.65,1054913.0,158.6009,158.8406,158.0315,158.461,1054913.0
2025-03-18 10:05:00,158.64,158.87,158.08,158.84,680937.0,158.451,158.6808,157.8917,158.6508,680937.0
2025-03-18 10:10:00,158.86,158.9,157.9,157.91,716676.0,158.6708,158.7107,157.7119,157.7219,716676.0
2025-03-18 10:15:00,157.94,158.17,157.18,157.24,691375.0,157.7519,157.9816,156.9928,157.0527,691375.0
2025-03-18 10:20:00,157.25,157.86,157.22,157.74,704251.0,157.0627,157.672,157.0327,157.5521,704251.0
2025-03-18 10:25:00,157.74,157.77,157.01,157.13,609344.0,157.5521,157.5821,156.823,156.9428,609344.0
2025-03-18 10:30:00,157.12,157.49,156.72,157.45,517673.0,156.9328,157.3024,156.5333,157.2625,517673.0
2025-03-18 10:35:00,157.44,157.65,157.06,157.65,537055.0,157.2525,157.4622,156.8729,157.4622,537055.0
2025-03-18 10:40:00,157.64,158.17,157.64,158.08,522049.0,157.4522,157.9816,157.4522,157.8917,522049.0
2025-03-18 10:45:00,158.07,158.28,157.6,157.66,425116.0,157.8817,158.0915,157.4123,157.4722,425116.0
2025-03-18 10:50:00,157.66,158.26,157.64,158.11,235862.0,157.4722,158.0715,157.4522,157.9217,235862.0
2025-03-18 10:55:00,158.09,158.45,158.0,158.25,344386.0,157.9017,158.2613,157.8118,158.0615,344386.0
2025-03-18 11:00:00,158.25,158.28,157.87,158.22,254426.0,158.0615,158.0915,157.682,158.0315,254426.0
2025-03-18 11:05:00,158.23,158.61,158.17,158.28,215850.0,158.0415,158.4211,157.9816,158.0915,215850.0
2025-03-18 11:10:00,158.26,158.81,158.25,158.66,239307.0,158.0715,158.6208,158.0615,158.471,239307.0
2025-03-18 11:15:00,158.65,158.82,158.51,158.58,212008.0,158.461,158.6308,158.3212,158.3911,212008.0
2025-03-18 11:20:00,158.61,158.79,158.37,158.45,221420.0,158.4211,158.6009,158.1814,158.2613,221420.0
2025-03-18 11:25:00,158.48,158.9,158.47,158.66,231758.0,158.2912,158.7107,158.2812,158.471,231758.0
2025-03-18 11:30:00,158.66,159.06,158.53,158.95,194688.0,158.471,158.8705,158.3412,158.7607,194688.0
2025-03-18 11:35:00,158.92,159.47,158.88,159.47,288658.0,158.7307,159.28,158.6907,159.28,288658.0
2025-03-18 11:40:00,159.45,159.51,159.22,159.47,199541.0,159.2601,159.32,159.0303,159.28,199541.0
2025-03-18 11:45:00,159.47,159.59,159.41,159.58,173883.0,159.28,159.3999,159.2201,159.3899,173883.0
2025-03-18 11:50:00,159.58,159.84,159.51,159.77,199395.0,159.3899,159.6496,159.32,159.5797,199395.0
2025-03-18 11:55:00,159.76,159.83,159.39,159.52,196019.0,159.5697,159.6396,159.2001,159.33,196019.0
2025-03-18 12:00:00,159.52,159.99,159.47,159.98,158224.0,159.33,159.7994,159.28,159.7894,158224.0
2025-03-18 12:05:00,159.99,160.14,159.93,160.08,218509.0,159.7994,159.9492,159.7395,159.8893,218509.0
2025-03-18 12:10:00,160.09,160.44,160.06,160.24,158816.0,159.8993,160.2489,159.8693,160.0491,158816.0
2025-03-18 12:15:00,160.24,160.33,159.84,159.84,296408.0,160.0491,160.139,159.6496,159.6496,296408.0
2025-03-18 12:20:00,159.86,160.04,159.75,160.04,305270.0,159.6696,159.8494,159.5597,159.8494,305270.0
2025-03-18 12:25:00,160.03,160.47,159.96,160.46,166326.0,159.8394,160.2789,159.7695,160.2689,166326.0
2025-03-18 12:30:00,160.42,160.47,160.15,160.32,163380.0,160.2289,160.2789,159.9592,160.129,163380.0
2025-03-18 12:35:00,160.32,160.48,160.18,160.4,164153.0,160.129,160.2888,159.9892,160.2089,164153.0
2025-03-18 12:40:00,160.41,160.44,159.75,159.81,183916.0,160.2189,160.2489,159.5597,159.6196,183916.0
2025-03-18 12:45:00,159.81,159.88,159.38,159.47,193609.0,159.6196,159.6896,159.1902,159.28,193609.0
2025-03-18 12:50:00,159.47,159.49,159.16,159.36,181562.0,159.28,159.3,158.9704,159.1702,181562.0
2025-03-18 12:55:00,159.36,159.75,159.35,159.61,240205.0,159.1702,159.5597,159.1602,159.4199,240205.0
2025-03-18 13:00:00,159.61,159.69,159.45,159.59,176577.0,159.4199,159.4998,159.2601,159.3999,176577.0
2025-03-18 13:05:00,159.57,159.63,159.44,159.58,140177.0,159.3799,159.4399,159.2501,159.3899,140177.0
2025-03-18 13:10:00,159.57,159.89,159.44,159.75,137737.0,159.3799,159.6995,159.2501,159.5597,137737.0
2025-03-18 13:15:00,159.76,159.85,159.0,159.44,214730.0,159.5697,159.6596,158.8106,159.2501,214730.0
2025-03-18 13:20:00,159.43,159.8,159.41,159.74,108326.0,159.2401,159.6097,159.2201,159.5497,108326.0
2025-03-18 13:25:00,159.74,160.02,159.68,159.76,95543.0,159.5497,159.8294,159.4898,159.5697,95543.0
2025-03-18 13:30:00,159.77,159.93,159.62,159.84,121470.0,159.5797,159.7395,159.4299,159.6496,121470.0
2025-03-18 13:35:00,159.87,160.14,159.73,160.12,148418.0,159.6796,159.9492,159.5397,159.9293,148418.0
2025-03-18 13:40:00,160.15,160.24,159.96,160.05,119196.0,159.9592,160.0491,159.7695,159.8594,119196.0
2025-03-18 13:45:00,160.03,160.19,160.02,160.12,98290.0,159.8394,159.9992,159.8294,159.9293,98290.0
2025-03-18 13:50:00,160.14,160.3,160.09,160.12,146168.0,159.9492,160.1091,159.8993,159.9293,146168.0
2025-03-18 13:55:00,160.14,160.14,159.93,159.97,182814.0,159.9492,159.9492,159.7395,159.7795,182814.0
2025-03-18 14:00:00,159.97,159.98,159.69,159.78,143728.0,159.7795,159.7894,159.4998,159.5897,143728.0
2025-03-18 14:05:00,159.79,159.88,159.65,159.87,130376.0,159.5997,159.6896,159.4598,159.6796,130376.0
2025-03-18 14:10:00,159.86,159.89,159.66,159.69,138671.0,159.6696,159.6995,159.4698,159.4998,138671.0
2025-03-18 14:15:00,159.69,159.83,159.69,159.79,151519.0,159.4998,159.6396,159.4998,159.5997,151519.0
2025-03-18 14:20:00,159.79,159.94,159.7,159.81,201165.0,159.5997,159.7495,159.5098,159.6196,201165.0
2025-03-18 14:25:00,159.81,160.16,159.77,160.01,114378.0,159.6196,159.9692,159.5797,159.8194,114378.0
2025-03-18 14:30:00,160.01,160.14,159.78,159.88,124007.0,159.8194,159.9492,159.5897,159.6896,124007.0
2025-03-18 14:35:00,159.88,160.34,159.88,160.26,116226.0,159.6896,160.149,159.6896,160.0691,116226.0
2025-03-18 14:40:00,160.24,160.28,160.01,160.1,59293.0,160.0491,160.0891,159.8194,159.9093,59293.0
2025-03-18 14:45:00,160.1,160.6,160.09,160.49,113838.0,159.9093,160.4087,159.8993,160.2988,113838.0
2025-03-18 14:50:00,160.49,160.73,160.3,160.58,171113.0,160.2988,160.5385,160.1091,160.3887,171113.0
2025-03-18 14:55:00,160.57,160.81,160.51,160.78,146111.0,160.3787,160.6185,160.3188,160.5885,146111.0
2025-03-18 15:00:00,160.74,160.76,160.42,160.67,124648.0,160.5485,160.5685,160.2289,160.4786,124648.0
2025-03-18 15:05:00,160.67,160.73,160.44,160.46,100991.0,160.4786,160.5385,160.2489,160.2689,100991.0
2025-03-18 15:10:00,160.42,160.55,160.29,160.51,133524.0,160.2289,160.3588,160.0991,160.3188,133524.0
2025-03-18 15:15:00,160.5,160.74,160.43,160.64,111311.0,160.3088,160.5485,160.2389,160.4487,111311.0
2025-03-18 15:20:00,160.65,160.76,160.46,160.57,118035.0,160.4586,160.5685,160.2689,160.3787,118035.0
2025-03-18 15:25:00,160.58,160.61,160.36,160.48,134495.0,160.3887,160.4187,160.169,160.2888,134495.0
2025-03-18 15:30:00,160.48,160.8,160.46,160.72,152873.0,160.2888,160.6085,160.2689,160.5286,152873.0
2025-03-18 15:35:00,160.74,160.74,160.37,160.42,192941.0,160.5485,160.5485,160.179,160.2289,192941.0
2025-03-18 15:40:00,160.41,160.47,160.15,160.19,199271.0,160.2189,160.2789,159.9592,159.9992,199271.0
2025-03-18 15:45:00,160.19,160.25,159.91,160.05,225558.0,159.9992,160.0591,159.7195,159.8594,225558.0
2025-03-18 15:50:00,160.03,160.59,159.97,160.47,400433.0,159.8394,160.3987,159.7795,160.2789,400433.0
2025-03-18 15:55:00,160.48,160.68,160.24,160.67,839435.0,160.2888,160.4886,160.0491,160.4786,839435.0
2025-03-19 09:30:00,161.76,162.4,161.4,161.64,771337.0,161.5673,162.2066,161.2077,161.4475,771337.0
2025-03-19 09:35:00,161.63,161.78,161.27,161.62,238497.0,161.4375,161.5873,161.0779,161.4275,238497.0
2025-03-19 09:40:00,161.64,161.82,161.0,161.23,214182.0,161.4475,161.6272,160.8082,161.038,214182.0
2025-03-19 09:45:00,161.23,161.97,161.15,161.93,203121.0,161.038,161.7771,160.958,161.7371,203121.0
2025-03-19 09:50:00,161.94,162.25,161.68,162.2,169277.0,161.7471,162.0567,161.4874,162.0068,169277.0
2025-03-19 09:55:00,162.22,162.38,162.05,162.07,264753.0,162.0268,162.1866,161.857,161.877,264753.0
2025-03-19 10:00:00,162.07,162.51,162.05,162.4,211280.0,161.877,162.3164,161.857,162.2066,211280.0
2025-03-19 10:05:00,162.4,162.68,162.29,162.4,219000.0,162.2066,162.4862,162.0967,162.2066,219000.0
2025-03-19 10:10:00,162.4,162.4,161.8,161.89,242017.0,162.2066,162.2066,161.6073,161.6972,242017.0
2025-03-19 10:15:00,161.89,162.06,161.73,162.02,235432.0,161.6972,161.867,161.5374,161.827,235432.0
2025-03-19 10:20:00,162.03,162.36,162.02,162.17,180928.0,161.837,162.1666,161.827,161.9768,180928.0
2025-03-19 10:25:00,162.18,162.21,161.79,161.8,139112.0,161.9868,162.0168,161.5973,161.6073,139112.0
2025-03-19 10:30:00,161.8,162.02,161.63,161.79,144130.0,161.6073,161.827,161.4375,161.5973,144130.0
2025-03-19 10:35:00,161.79,161.99,161.67,161.9,152317.0,161.5973,161.797,161.4774,161.7072,152317.0
2025-03-19 10:40:00,161.9,161.99,161.71,161.85,157201.0,161.7072,161.797,161.5174,161.6572,157201.0
2025-03-19 10:45:00,161.83,161.93,161.76,161.87,128969.0,161.6372,161.7371,161.5673,161.6772,128969.0
2025-03-19 10:50:00,161.86,161.9,161.61,161.69,132908.0,161.6672,161.7072,161.4175,161.4974,132908.0
2025-03-19 10:55:00,161.68,161.76,161.5,161.58,115526.0,161.4874,161.5673,161.3076,161.3875,115526.0
2025-03-19 11:00:00,161.54,161.71,161.5,161.62,81077.0,161.3476,161.5174,161.3076,161.4275,81077.0
2025-03-19 11:05:00,161.62,162.22,161.59,162.21,175484.0,161.4275,162.0268,161.3975,162.0168,175484.0
2025-03-19 11:10:00,162.22,162.42,162.07,162.1,179908.0,162.0268,162.2265,161.877,161.9069,179908.0
2025-03-19 11:15:00,162.11,162.3,162.0,162.02,168335.0,161.9169,162.1067,161.807,161.827,168335.0
2025-03-19 11:20:00,162.0,162.38,161.97,162.36,143211.0,161.807,162.1866,161.7771,162.1666,143211.0
2025-03-19 11:25:00,162.36,162.66,162.27,162.56,108327.0,162.1666,162.4662,162.0767,162.3664,108327.0
2025-03-19 11:30:00,162.56,162.6,162.4,162.52,73168.0,162.3664,162.4063,162.2066,162.3264,73168.0
2025-03-19 11:35:00,162.52,162.57,162.35,162.41,154351.0,162.3264,162.3764,162.1566,162.2165,154351.0
2025-03-19 11:40:00,162.4,162.53,162.27,162.49,202405.0,162.2066,162.3364,162.0767,162.2964,202405.0
2025-03-19 11:45:00,162.49,162.63,162.41,162.63,111614.0,162.2964,162.4363,162.2165,162.4363,111614.0
2025-03-19 11:50:00,162.64,162.97,162.64,162.86,162912.0,162.4463,162.7759,162.4463,162.666,162912.0
2025-03-19 11:55:00,162.86,162.95,162.75,162.87,188329.0,162.666,162.7559,162.5561,162.676,188329.0
2025-03-19 12:00:00,162.87,162.94,162.66,162.7,175094.0,162.676,162.7459,162.4662,162.5062,175094.0
2025-03-19 12:05:00,162.7,162.89,162.59,162.82,243708.0,162.5062,162.696,162.3963,162.6261,243708.0
2025-03-19 12:10:00,162.81,162.97,162.74,162.9,228652.0,162.6161,162.7759,162.5462,162.706,228652.0
2025-03-19 12:15:00,162.9,162.94,162.75,162.86,120862.0,162.706,162.7459,162.5561,162.666,120862.0
2025-03-19 12:20:00,162.86,163.02,162.79,162.89,180431.0,162.666,162.8258,162.5961,162.696,180431.0
2025-03-19 12:25:00,162.88,163.06,162.79,163.01,231729.0,162.686,162.8658,162.5961,162.8158,231729.0
2025-03-19 12:30:00,163.0,163.1,162.84,162.91,227176.0,162.8058,162.9057,162.646,162.7159,227176.0
2025-03-19 12:35:00,162.9,162.98,162.85,162.91,154710.0,162.706,162.7859,162.656,162.7159,154710.0
2025-03-19 12:40:00,162.9,162.97,162.79,162.87,104651.0,162.706,162.7759,162.5961,162.676,104651.0
2025-03-19 12:45:00,162.86,162.95,162.73,162.75,137846.0,162.666,162.7559,162.5362,162.5561,137846.0
2025-03-19 12:50:00,162.75,162.84,162.64,162.83,105317.0,162.5561,162.646,162.4463,162.636,105317.0
2025-03-19 12:55:00,162.82,162.86,162.53,162.72,117308.0,162.6261,162.666,162.3364,162.5262,117308.0
2025-03-19 13:00:00,162.69,162.93,162.67,162.92,88095.0,162.4962,162.7359,162.4762,162.7259,88095.0
2025-03-19 13:05:00,162.92,162.94,162.51,162.52,105495.0,162.7259,162.7459,162.3164,162.3264,105495.0
2025-03-19 13:10:00,162.53,162.64,162.4,162.42,126877.0,162.3364,162.4463,162.2066,162.2265,126877.0
2025-03-19 13:15:00,162.41,162.73,162.34,162.67,137190.0,162.2165,162.5362,162.1466,162.4762,137190.0
2025-03-19 13:20:00,162.66,162.76,162.53,162.73,90381.0,162.4662,162.5661,162.3364,162.5362,90381.0
2025-03-19 13:25:00,162.72,162.74,162.48,162.5,84546.0,162.5262,162.5462,162.2865,162.3064,84546.0
2025-03-19 13:30:00,162.51,162.52,162.19,162.28,110603.0,162.3164,162.3264,161.9968,162.0867,110603.0
2025-03-19 13:35:00,162.29,162.46,162.28,162.46,154455.0,162.0967,162.2665,162.0867,162.2665,154455.0
2025-03-19 13:40:00,162.46,162.8,162.39,162.69,132781.0,162.2665,162.6061,162.1966,162.4962,132781.0
2025-03-19 13:45:00,162.68,162.73,162.35,162.42,110057.0,162.4862,162.5362,162.1566,162.2265,110057.0
2025-03-19 13:50:00,162.44,162.9,162.43,162.9,109447.0,162.2465,162.706,162.2365,162.706,109447.0
2025-03-19 13:55:00,162.88,162.95,162.78,162.83,217544.0,162.686,162.7559,162.5861,162.636,217544.0
2025-03-19 14:00:00,162.79,163.75,162.47,163.17,555492.0,162.5961,163.5549,162.2765,162.9756,555492.0
2025-03-19 14:05:00,163.19,163.33,162.75,163.22,310246.0,162.9956,163.1354,162.5561,163.0256,310246.0
2025-03-19 14:10:00,163.21,163.65,163.21,163.51,271488.0,163.0156,163.4551,163.0156,163.3152,271488.0
2025-03-19 14:15:00,163.5,163.73,163.38,163.38,140125.0,163.3052,163.535,163.1854,163.1854,140125.0
2025-03-19 14:20:00,163.37,163.46,163.24,163.36,128035.0,163.1754,163.2653,163.0456,163.1654,128035.0
2025-03-19 14:25:00,163.35,163.56,163.27,163.49,152778.0,163.1554,163.3652,163.0755,163.2953,152778.0
2025-03-19 14:30:00,163.47,164.03,163.47,163.86,306841.0,163.2753,163.8346,163.2753,163.6648,306841.0
2025-03-19 14:35:00,163.87,164.11,163.7,163.81,286860.0,163.6748,163.9145,163.505,163.6149,286860.0
2025-03-19 14:40:00,163.81,164.61,163.67,164.56,279749.0,163.6149,164.4139,163.475,164.364,279749.0
2025-03-19 14:45:00,164.53,164.64,164.18,164.48,200650.0,164.334,164.4439,163.9844,164.2841,200650.0
2025-03-19 14:50:00,164.45,165.01,164.36,164.83,278207.0,164.2541,164.8134,164.1642,164.6337,278207.0
2025-03-19 14:55:00,164.83,165.09,164.63,164.96,221165.0,164.6337,164.8934,164.4339,164.7635,221165.0
2025-03-19 15:00:00,164.94,165.23,164.94,165.18,219740.0,164.7435,165.0332,164.7435,164.9832,219740.0
2025-03-19 15:05:00,165.2,165.76,165.08,165.71,281335.0,165.0032,165.5626,164.8834,165.5126,281335.0
2025-03-19 15:10:00,165.7,165.87,165.49,165.67,361280.0,165.5026,165.6724,165.2929,165.4727,361280.0
2025-03-19 15:15:00,165.68,165.77,165.19,165.41,265139.0,165.4827,165.5725,164.9932,165.213,265139.0
2025-03-19 15:20:00,165.41,165.41,164.88,165.18,228997.0,165.213,165.213,164.6836,164.9832,228997.0
2025-03-19 15:25:00,165.18,165.25,164.59,164.69,262370.0,164.9832,165.0532,164.3939,164.4938,262370.0
2025-03-19 15:30:00,164.67,165.33,164.54,165.16,523941.0,164.4739,165.1331,164.344,164.9633,523941.0
2025-03-19 15:35:00,165.16,165.42,164.78,165.36,190606.0,164.9633,165.223,164.5837,165.163,190606.0
2025-03-19 15:40:00,165.36,165.78,165.3,165.71,280601.0,165.163,165.5825,165.1031,165.5126,280601.0
2025-03-19 15:45:00,165.71,165.71,165.12,165.23,303381.0,165.5126,165.5126,164.9233,165.0332,303381.0
2025-03-19 15:50:00,165.23,165.23,164.42,164.49,458053.0,165.0332,165.0332,164.2242,164.2941,458053.0
2025-03-19 15:55:00,164.48,164.48,163.71,163.95,1670260.0,164.2841,164.2841,163.515,163.7547,1670260.0
2025-03-20 09:30:00,161.67,162.44,160.96,162.42,876571.0,161.4774,162.2465,160.7683,162.2265,876571.0
2025-03-20 09:35:00,162.42,163.24,162.32,163.01,424058.0,162.2265,163.0456,162.1267,162.8158,424058.0
2025-03-20 09:40:00,163.0,163.0,162.47,162.64,236256.0,162.8058,162.8058,162.2765,162.4463,236256.0
2025-03-20 09:45:00,162.64,163.35,162.54,162.94,258518.0,162.4463,163.1554,162.3464,162.7459,258518.0
2025-03-20 09:50:00,162.94,163.52,162.81,163.31,166302.0,162.7459,163.3252,162.6161,163.1155,166302.0
2025-03-20 09:55:00,163.3,163.47,162.97,163.46,170951.0,163.1055,163.2753,162.7759,163.2653,170951.0
2025-03-20 10:00:00,163.45,164.12,163.35,163.8,328310.0,163.2553,163.9245,163.1554,163.6049,328310.0
2025-03-20 10:05:00,163.84,163.84,163.47,163.68,243643.0,163.6448,163.6448,163.2753,163.485,243643.0
2025-03-20 10:10:00,163.66,163.81,163.35,163.78,170195.0,163.4651,163.6149,163.1554,163.5849,170195.0
2025-03-20 10:15:00,163.78,164.17,163.58,164.09,240831.0,163.5849,163.9744,163.3852,163.8945,240831.0
2025-03-20 10:20:00,164.08,164.29,163.9,164.14,206674.0,163.8846,164.0943,163.7048,163.9445,206674.0
2025-03-20 10:25:00,164.12,164.46,164.1,164.35,139897.0,163.9245,164.2641,163.9045,164.1542,139897.0
2025-03-20 10:30:00,164.37,164.55,164.25,164.27,150155.0,164.1742,164.354,164.0544,164.0743,150155.0
2025-03-20 10:35:00,164.29,164.85,164.17,164.62,165572.0,164.0943,164.6536,163.9744,164.4239,165572.0
2025-03-20 10:40:00,164.61,164.85,164.56,164.72,108717.0,164.4139,164.6536,164.364,164.5238,108717.0
2025-03-20 10:45:00,164.72,164.89,164.69,164.75,269982.0,164.5238,164.6936,164.4938,164.5538,269982.0
2025-03-20 10:50:00,164.73,164.76,164.3,164.58,126555.0,164.5338,164.5637,164.1043,164.384,126555.0
2025-03-20 10:55:00,164.59,164.62,164.0,164.26,132851.0,164.3939,164.4239,163.8047,164.0643,132851.0
2025-03-20 11:00:00,164.27,164.44,163.93,163.98,193312.0,164.0743,164.2441,163.7347,163.7847,193312.0
2025-03-20 11:05:00,163.99,164.15,163.85,164.13,226853.0,163.7947,163.9545,163.6548,163.9345,226853.0
2025-03-20 11:10:00,164.12,164.42,163.99,164.42,128280.0,163.9245,164.2242,163.7947,164.2242,128280.0
2025-03-20 11:15:00,164.42,164.45,164.23,164.25,109643.0,164.2242,164.2541,164.0344,164.0544,109643.0
2025-03-20 11:20:00,164.25,164.34,164.14,164.27,126847.0,164.0544,164.1442,163.9445,164.0743,126847.0
2025-03-20 11:25:00,164.27,164.36,164.12,164.18,95228.0,164.0743,164.1642,163.9245,163.9844,95228.0
2025-03-20 11:30:00,164.18,164.26,163.62,163.67,134875.0,163.9844,164.0643,163.4251,163.475,134875.0
2025-03-20 11:35:00,163.66,163.71,163.45,163.67,137016.0,163.4651,163.515,163.2553,163.475,137016.0
2025-03-20 11:40:00,163.69,163.85,163.66,163.76,106582.0,163.495,163.6548,163.4651,163.5649,106582.0
2025-03-20 11:45:00,163.74,163.93,163.64,163.85,119472.0,163.545,163.7347,163.4451,163.6548,119472.0
2025-03-20 11:50:00,163.81,163.82,163.58,163.58,134308.0,163.6149,163.6249,163.3852,163.3852,134308.0
2025-03-20 11:55:00,163.59,163.59,162.97,163.04,171375.0,163.3951,163.3951,162.7759,162.8458,171375.0
2025-03-20 12:00:00,163.03,163.62,162.92,163.2,213972.0,162.8358,163.4251,162.7259,163.0056,213972.0
2025-03-20 12:05:00,163.19,163.26,162.91,163.1,139570.0,162.9956,163.0655,162.7159,162.9057,139570.0
2025-03-20 12:10:00,163.13,163.18,162.77,163.1,132050.0,162.9357,162.9856,162.5761,162.9057,132050.0
2025-03-20 12:15:00,163.09,163.16,162.93,162.97,120676.0,162.8957,162.9657,162.7359,162.7759,120676.0
2025-03-20 12:20:00,162.97,163.02,162.73,162.91,107202.0,162.7759,162.8258,162.5362,162.7159,107202.0
2025-03-20 12:25:00,162.9,163.03,162.38,162.47,211571.0,162.706,162.8358,162.1866,162.2765,211571.0
2025-03-20 12:30:00,162.47,162.8,162.43,162.68,148983.0,162.2765,162.6061,162.2365,162.4862,148983.0
2025-03-20 12:35:00,162.65,162.78,162.54,162.67,142002.0,162.4563,162.5861,162.3464,162.4762,142002.0
2025-03-20 12:40:00,162.67,162.73,162.4,162.5,153937.0,162.4762,162.5362,162.2066,162.3064,153937.0
2025-03-20 12:45:00,162.51,162.76,162.39,162.44,208708.0,162.3164,162.5661,162.1966,162.2465,208708.0
2025-03-20 12:50:00,162.44,162.58,162.21,162.54,341634.0,162.2465,162.3863,162.0168,162.3464,341634.0
2025-03-20 12:55:00,162.52,162.65,162.17,162.24,192881.0,162.3264,162.4563,161.9768,162.0467,192881.0
2025-03-20 13:00:00,162.25,162.67,162.25,162.66,143549.0,162.0567,162.4762,162.0567,162.4662,143549.0
2025-03-20 13:05:00,162.66,162.91,162.63,162.84,134798.0,162.4662,162.7159,162.4363,162.646,134798.0
2025-03-20 13:10:00,162.82,162.92,162.62,162.83,101680.0,162.6261,162.7259,162.4263,162.636,101680.0
2025-03-20 13:15:00,162.81,162.81,162.51,162.59,75203.0,162.6161,162.6161,162.3164,162.3963,75203.0
2025-03-20 13:20:00,162.61,162.67,162.41,162.46,75581.0,162.4163,162.4762,162.2165,162.2665,75581.0
2025-03-20 13:25:00,162.47,162.53,162.16,162.17,128525.0,162.2765,162.3364,161.9668,161.9768,128525.0
2025-03-20 13:30:00,162.17,162.63,162.13,162.51,128729.0,161.9768,162.4363,161.9369,162.3164,128729.0
2025-03-20 13:35:00,162.5,162.61,162.35,162.53,97275.0,162.3064,162.4163,162.1566,162.3364,97275.0
2025-03-20 13:40:00,162.53,162.66,162.45,162.6,60873.0,162.3364,162.4662,162.2565,162.4063,60873.0
2025-03-20 13:45:00,162.6,162.82,162.43,162.5,95241.0,162.4063,162.6261,162.2365,162.3064,95241.0
2025-03-20 13:50:00,162.52,162.59,162.3,162.31,67252.0,162.3264,162.3963,162.1067,162.1167,67252.0
2025-03-20 13:55:00,162.31,162.36,162.17,162.33,115072.0,162.1167,162.1666,161.9768,162.1366,115072.0
2025-03-20 14:00:00,162.33,162.65,162.31,162.52,82185.0,162.1366,162.4563,162.1167,162.3264,82185.0
2025-03-20 14:05:00,162.53,162.61,162.44,162.52,68228.0,162.3364,162.4163,162.2465,162.3264,68228.0
2025-03-20 14:10:00,162.51,162.7,162.51,162.57,103830.0,162.3164,162.5062,162.3164,162.3764,103830.0
2025-03-20 14:15:00,162.55,162.59,162.42,162.43,99287.0,162.3564,162.3963,162.2265,162.2365,99287.0
2025-03-20 14:20:00,162.42,162.44,162.14,162.3,111942.0,162.2265,162.2465,161.9469,162.1067,111942.0
2025-03-20 14:25:00,162.29,162.34,161.92,161.96,229003.0,162.0967,162.1466,161.7271,161.7671,229003.0
2025-03-20 14:30:00,161.96,162.0,161.74,161.93,276039.0,161.7671,161.807,161.5473,161.7371,276039.0
2025-03-20 14:35:00,161.92,162.42,161.91,162.3,146385.0,161.7271,162.2265,161.7171,162.1067,146385.0
2025-03-20 14:40:00,162.29,162.3,161.61,161.61,477487.0,162.0967,162.1067,161.4175,161.4175,477487.0
2025-03-20 14:45:00,161.61,162.26,161.51,162.25,320798.0,161.4175,162.0667,161.3176,162.0567,320798.0
2025-03-20 14:50:00,162.25,162.63,162.19,162.59,124235.0,162.0567,162.4363,161.9968,162.3963,124235.0
2025-03-20 14:55:00,162.61,162.68,162.04,162.11,114254.0,162.4163,162.4862,161.847,161.9169,114254.0
2025-03-20 15:00:00,162.09,162.55,162.09,162.35,99776.0,161.8969,162.3564,161.8969,162.1566,99776.0
2025-03-20 15:05:00,162.36,162.53,162.35,162.37,69072.0,162.1666,162.3364,162.1566,162.1766,69072.0
2025-03-20 15:10:00,162.36,162.51,162.31,162.38,85663.0,162.1666,162.3164,162.1167,162.1866,85663.0
2025-03-20 15:15:00,162.38,162.6,162.31,162.53,105235.0,162.1866,162.4063,162.1167,162.3364,105235.0
2025-03-20 15:20:00,162.53,162.73,162.53,162.66,93260.0,162.3364,162.5362,162.3364,162.4662,93260.0
2025-03-20 15:25:00,162.66,162.66,162.21,162.23,101679.0,162.4662,162.4662,162.0168,162.0368,101679.0
2025-03-20 15:30:00,162.23,162.61,162.22,162.55,193759.0,162.0368,162.4163,162.0268,162.3564,193759.0
2025-03-20 15:35:00,162.54,162.84,162.5,162.61,126876.0,162.3464,162.646,162.3064,162.4163,126876.0
2025-03-20 15:40:00,162.6,162.91,162.56,162.89,201559.0,162.4063,162.7159,162.3664,162.696,201559.0
2025-03-20 15:45:00,162.9,163.12,162.87,163.02,205657.0,162.706,162.9257,162.676,162.8258,205657.0
2025-03-20 15:50:00,163.01,163.09,162.66,162.77,326310.0,162.8158,162.8957,162.4662,162.5761,326310.0
2025-03-20 15:55:00,162.75,163.09,162.6,162.81,1010473.0,162.5561,162.8957,162.4063,162.6161,1010473.0
2025-03-21 09:30:00,161.24,161.75,160.89,161.31,4593338.0,161.0479,161.5573,160.6984,161.1179,4593338.0
2025-03-21 09:35:00,161.36,162.37,161.1,161.88,418177.0,161.1678,162.1766,160.9081,161.6872,418177.0
2025-03-21 09:40:00,161.89,162.4,161.73,162.01,228083.0,161.6972,162.2066,161.5374,161.817,228083.0
2025-03-21 09:45:00,162.01,162.21,161.75,161.92,234286.0,161.817,162.0168,161.5573,161.7271,234286.0
2025-03-21 09:50:00,161.94,162.23,161.56,161.84,242632.0,161.7471,162.0368,161.3676,161.6472,242632.0
2025-03-21 09:55:00,161.85,161.96,161.55,161.65,171139.0,161.6572,161.7671,161.3576,161.4575,171139.0
2025-03-21 10:00:00,161.67,161.83,161.48,161.72,183226.0,161.4774,161.6372,161.2877,161.5274,183226.0
2025-03-21 10:05:00,161.71,162.47,161.69,162.17,245502.0,161.5174,162.2765,161.4974,161.9768,245502.0
2025-03-21 10:10:00,162.18,162.46,161.87,162.43,207012.0,161.9868,162.2665,161.6772,162.2365,207012.0
2025-03-21 10:15:00,162.42,162.45,162.04,162.26,97416.0,162.2265,162.2565,161.847,162.0667,97416.0
2025-03-21 10:20:00,162.25,162.53,162.12,162.53,117737.0,162.0567,162.3364,161.9269,162.3364,117737.0
2025-03-21 10:25:00,162.5,162.76,162.33,162.62,158368.0,162.3064,162.5661,162.1366,162.4263,158368.0
2025-03-21 10:30:00,162.64,162.79,162.49,162.66,98352.0,162.4463,162.5961,162.2964,162.4662,98352.0
2025-03-21 10:35:00,162.62,162.69,162.34,162.36,174831.0,162.4263,162.4962,162.1466,162.1666,174831.0
2025-03-21 10:40:00,162.37,162.67,162.22,162.61,136112.0,162.1766,162.4762,162.0268,162.4163,136112.0
2025-03-21 10:45:00,162.6,162.69,162.4,162.49,117810.0,162.4063,162.4962,162.2066,162.2964,117810.0
2025-03-21 10:50:00,162.49,162.57,162.38,162.5,116827.0,162.2964,162.3764,162.1866,162.3064,116827.0
2025-03-21 10:55:00,162.5,163.21,162.49,163.2,165836.0,162.3064,163.0156,162.2964,163.0056,165836.0
2025-03-21 11:00:00,163.19,163.41,162.94,162.95,182455.0,162.9956,163.2154,162.7459,162.7559,182455.0
2025-03-21 11:05:00,162.94,163.1,162.84,162.95,181431.0,162.7459,162.9057,162.646,162.7559,181431.0
2025-03-21 11:10:00,162.95,163.01,162.71,162.74,129802.0,162.7559,162.8158,162.5162,162.5462,129802.0
2025-03-21 11:15:00,162.73,162.87,162.59,162.61,125170.0,162.5362,162.676,162.3963,162.4163,125170.0
2025-03-21 11:20:00,162.6,162.66,162.39,162.51,109172.0,162.4063,162.4662,162.1966,162.3164,109172.0
2025-03-21 11:25:00,162.52,162.53,162.28,162.29,96628.0,162.3264,162.3364,162.0867,162.0967,96628.0
2025-03-21 11:30:00,162.29,162.53,162.24,162.41,90063.0,162.0967,162.3364,162.0467,162.2165,90063.0
2025-03-21 11:35:00,162.4,162.54,162.31,162.33,80033.0,162.2066,162.3464,162.1167,162.1366,80033.0
2025-03-21 11:40:00,162.34,162.48,162.11,162.21,153736.0,162.1466,162.2865,161.9169,162.0168,153736.0
2025-03-21 11:45:00,162.2,162.35,162.19,162.27,97429.0,162.0068,162.1566,161.9968,162.0767,97429.0
2025-03-21 11:50:00,162.25,162.39,162.02,162.31,125567.0,162.0567,162.1966,161.827,162.1167,125567.0
2025-03-21 11:55:00,162.31,162.41,162.07,162.07,93930.0,162.1167,162.2165,161.877,161.877,93930.0
2025-03-21 12:00:00,162.05,162.43,161.73,162.39,208373.0,161.857,162.2365,161.5374,162.1966,208373.0
2025-03-21 12:05:00,162.4,162.59,162.35,162.56,81883.0,162.2066,162.3963,162.1566,162.3664,81883.0
2025-03-21 12:10:00,162.56,163.06,162.56,162.99,174709.0,162.3664,162.8658,162.3664,162.7959,174709.0
2025-03-21 12:15:00,163.02,163.37,162.86,163.25,144368.0,162.8258,163.1754,162.666,163.0555,144368.0
2025-03-21 12:20:00,163.23,163.45,163.15,163.37,142599.0,163.0356,163.2553,162.9557,163.1754,142599.0
2025-03-21 12:25:00,163.38,163.39,163.11,163.14,143532.0,163.1854,163.1954,162.9157,162.9457,143532.0
2025-03-21 12:30:00,163.14,163.29,162.92,163.07,99066.0,162.9457,163.0955,162.7259,162.8758,99066.0
2025-03-21 12:35:00,163.06,163.07,162.75,162.93,88436.0,162.8658,162.8758,162.5561,162.7359,88436.0
2025-03-21 12:40:00,162.92,163.06,162.83,162.88,81870.0,162.7259,162.8658,162.636,162.686,81870.0
2025-03-21 12:45:00,162.89,163.21,162.87,163.15,109757.0,162.696,163.0156,162.676,162.9557,109757.0
2025-03-21 12:50:00,163.14,163.28,163.04,163.18,72436.0,162.9457,163.0855,162.8458,162.9856,72436.0
2025-03-21 12:55:00,163.18,163.53,163.13,163.49,102320.0,162.9856,163.3352,162.9357,163.2953,102320.0
2025-03-21 13:00:00,163.49,163.49,163.16,163.22,87611.0,163.2953,163.2953,162.9657,163.0256,87611.0
2025-03-21 13:05:00,163.24,163.31,163.18,163.28,46082.0,163.0456,163.1155,162.9856,163.0855,46082.0
2025-03-21 13:10:00,163.27,163.31,163.04,163.09,52283.0,163.0755,163.1155,162.8458,162.8957,52283.0
2025-03-21 13:15:00,163.08,163.1,162.77,162.77,67325.0,162.8857,162.9057,162.5761,162.5761,67325.0
2025-03-21 13:20:00,162.77,162.98,162.74,162.88,87504.0,162.5761,162.7859,162.5462,162.686,87504.0
2025-03-21 13:25:00,162.87,162.9,162.59,162.76,73776.0,162.676,162.706,162.3963,162.5661,73776.0
2025-03-21 13:30:00,162.76,162.85,162.61,162.83,75578.0,162.5661,162.656,162.4163,162.636,75578.0
2025-03-21 13:35:00,162.84,163.04,162.81,163.04,53047.0,162.646,162.8458,162.6161,162.8458,53047.0
2025-03-21 13:40:00,163.02,163.18,162.95,163.05,88376.0,162.8258,162.9856,162.7559,162.8558,88376.0
2025-03-21 13:45:00,163.07,163.26,163.04,163.25,106002.0,162.8758,163.0655,162.8458,163.0555,106002.0
2025-03-21 13:50:00,163.25,163.37,163.18,163.25,133162.0,163.0555,163.1754,162.9856,163.0555,133162.0
2025-03-21 13:55:00,163.25,163.25,162.92,162.94,99075.0,163.0555,163.0555,162.7259,162.7459,99075.0
2025-03-21 14:00:00,162.95,163.2,162.91,163.17,99440.0,162.7559,163.0056,162.7159,162.9756,99440.0
2025-03-21 14:05:00,163.17,163.17,162.94,163.04,79770.0,162.9756,162.9756,162.7459,162.8458,79770.0
2025-03-21 14:10:00,163.03,163.04,162.8,162.94,101636.0,162.8358,162.8458,162.6061,162.7459,101636.0
2025-03-21 14:15:00,162.92,163.16,162.88,163.12,92290.0,162.7259,162.9657,162.686,162.9257,92290.0
2025-03-21 14:20:00,163.09,163.18,162.89,162.97,91161.0,162.8957,162.9856,162.696,162.7759,91161.0
2025-03-21 14:25:00,162.98,163.0,162.83,162.91,78843.0,162.7859,162.8058,162.636,162.7159,78843.0
2025-03-21 14:30:00,162.92,163.12,162.9,163.03,78733.0,162.7259,162.9257,162.706,162.8358,78733.0
2025-03-21 14:35:00,163.03,163.19,162.98,163.08,72034.0,162.8358,162.9956,162.7859,162.8857,72034.0
2025-03-21 14:40:00,163.07,163.16,163.02,163.09,79537.0,162.8758,162.9657,162.8258,162.8957,79537.0
2025-03-21 14:45:00,163.09,163.15,162.77,162.91,127079.0,162.8957,162.9557,162.5761,162.7159,127079.0
2025-03-21 14:50:00,162.91,162.99,162.73,162.8,100610.0,162.7159,162.7959,162.5362,162.6061,100610.0
2025-03-21 14:55:00,162.8,162.97,162.8,162.86,104618.0,162.6061,162.7759,162.6061,162.666,104618.0
2025-03-21 15:00:00,162.85,162.89,162.72,162.82,97727.0,162.656,162.696,162.5262,162.6261,97727.0
2025-03-21 15:05:00,162.82,162.95,162.69,162.74,105491.0,162.6261,162.7559,162.4962,162.5462,105491.0
2025-03-21 15:10:00,162.72,162.83,162.61,162.79,123444.0,162.5262,162.636,162.4163,162.5961,123444.0
2025-03-21 15:15:00,162.78,162.86,162.59,162.8,93447.0,162.5861,162.666,162.3963,162.6061,93447.0
2025-03-21 15:20:00,162.79,162.99,162.68,162.9,214518.0,162.5961,162.7959,162.4862,162.706,214518.0
2025-03-21 15:25:00,162.9,163.02,162.76,163.02,132552.0,162.706,162.8258,162.5661,162.8258,132552.0
2025-03-21 15:30:00,163.02,163.17,162.98,162.98,192011.0,162.8258,162.9756,162.7859,162.7859,192011.0
2025-03-21 15:35:00,162.98,163.2,162.95,163.06,162333.0,162.7859,163.0056,162.7559,162.8658,162333.0
2025-03-21 15:40:00,163.06,163.13,162.94,163.06,144886.0,162.8658,162.9357,162.7459,162.8658,144886.0
2025-03-21 15:45:00,163.06,163.1,162.91,162.93,184000.0,162.8658,162.9057,162.7159,162.7359,184000.0
2025-03-21 15:50:00,162.93,164.0,162.93,163.78,769665.0,162.7359,163.8047,162.7359,163.5849,769665.0
2025-03-21 15:55:00,163.78,164.24,163.74,164.0,1720254.0,163.5849,164.0444,163.545,163.8047,1720254.0
2025-03-24 09:30:00,167.05,167.08,165.16,165.23,1009048.0,166.851,166.881,164.9633,165.0332,1009048.0
2025-03-24 09:35:00,165.24,166.49,165.14,166.45,405379.0,165.0432,166.2917,164.9433,166.2517,405379.0
2025-03-24 09:40:00,166.45,166.99,166.38,166.93,394838.0,166.2517,166.7911,166.1818,166.7312,394838.0
2025-03-24 09:45:00,166.98,167.24,166.71,167.19,375703.0,166.7811,167.0408,166.5114,166.9909,375703.0
2025-03-24 09:50:00,167.2,167.84,167.13,167.7,545759.0,167.0008,167.6401,166.9309,167.5002,545759.0
2025-03-24 09:55:00,167.68,167.85,167.38,167.62,348494.0,167.4803,167.6501,167.1806,167.4203,348494.0
2025-03-24 10:00:00,167.61,167.85,167.44,167.45,369391.0,167.4104,167.6501,167.2406,167.2505,369391.0
2025-03-24 10:05:00,167.46,167.55,166.97,166.98,225739.0,167.2605,167.3504,166.7711,166.7811,225739.0
2025-03-24 10:10:00,166.99,167.39,166.86,167.33,260108.0,166.7911,167.1906,166.6612,167.1307,260108.0
2025-03-24 10:15:00,167.32,167.7,167.18,167.65,222441.0,167.1207,167.5002,166.9809,167.4503,222441.0
2025-03-24 10:20:00,167.66,167.73,167.51,167.66,238188.0,167.4603,167.5302,167.3105,167.4603,238188.0
2025-03-24 10:25:00,167.66,167.76,167.54,167.67,277422.0,167.4603,167.5602,167.3404,167.4703,277422.0
2025-03-24 10:30:00,167.67,167.76,167.29,167.4,201538.0,167.4703,167.5602,167.0907,167.2006,201538.0
2025-03-24 10:35:00,167.39,167.46,167.18,167.21,146829.0,167.1906,167.2605,166.9809,167.0108,146829.0
2025-03-24 10:40:00,167.21,167.49,167.13,167.46,137110.0,167.0108,167.2905,166.9309,167.2605,137110.0
2025-03-24 10:45:00,167.46,167.63,167.33,167.4,126348.0,167.2605,167.4303,167.1307,167.2006,126348.0
2025-03-24 10:50:00,167.39,167.43,167.25,167.36,113473.0,167.1906,167.2306,167.0508,167.1606,113473.0
2025-03-24 10:55:00,167.36,167.37,167.13,167.29,113957.0,167.1606,167.1706,166.9309,167.0907,113957.0
2025-03-24 11:00:00,167.29,167.44,167.18,167.41,142133.0,167.0907,167.2406,166.9809,167.2106,142133.0
2025-03-24 11:05:00,167.41,167.5,167.25,167.35,138002.0,167.2106,167.3005,167.0508,167.1507,138002.0
2025-03-24 11:10:00,167.35,167.41,167.21,167.21,120289.0,167.1507,167.2106,167.0108,167.0108,120289.0
2025-03-24 11:15:00,167.22,167.48,167.14,167.43,120783.0,167.0208,167.2805,166.9409,167.2306,120783.0
2025-03-24 11:20:00,167.43,167.47,167.19,167.21,110218.0,167.2306,167.2705,166.9909,167.0108,110218.0
2025-03-24 11:25:00,167.22,167.24,167.13,167.16,120076.0,167.0208,167.0408,166.9309,166.9609,120076.0
2025-03-24 11:30:00,167.17,167.18,167.02,167.04,112452.0,166.9709,166.9809,166.8211,166.841,112452.0
2025-03-24 11:35:00,167.05,167.17,166.65,166.73,185180.0,166.851,166.9709,166.4515,166.5314,185180.0
2025-03-24 11:40:00,166.73,166.87,166.63,166.81,129263.0,166.5314,166.6712,166.4315,166.6113,129263.0
2025-03-24 11:45:00,166.81,167.04,166.81,166.86,121028.0,166.6113,166.841,166.6113,166.6612,121028.0
2025-03-24 11:50:00,166.87,167.01,166.82,166.96,68364.0,166.6712,166.8111,166.6213,166.7611,68364.0
2025-03-24 11:55:00,166.97,167.03,166.87,166.99,85780.0,166.7711,166.831,166.6712,166.7911,85780.0
2025-03-24 12:00:00,166.99,167.07,166.95,167.07,66489.0,166.7911,166.871,166.7511,166.871,66489.0
2025-03-24 12:05:00,167.07,167.25,167.07,167.09,130729.0,166.871,167.0508,166.871,166.891,130729.0
2025-03-24 12:10:00,167.05,167.15,167.0,167.1,168734.0,166.851,166.9509,166.8011,166.901,168734.0
2025-03-24 12:15:00,167.09,167.16,166.91,166.94,141869.0,166.891,166.9609,166.7112,166.7411,141869.0
2025-03-24 12:20:00,166.94,167.03,166.87,166.96,96489.0,166.7411,166.831,166.6712,166.7611,96489.0
2025-03-24 12:25:00,166.95,167.11,166.75,166.86,107611.0,166.7511,166.9109,166.5514,166.6612,107611.0
2025-03-24 12:30:00,166.87,166.93,166.73,166.89,96232.0,166.6712,166.7312,166.5314,166.6912,96232.0
2025-03-24 12:35:00,166.89,167.07,166.86,167.05,85943.0,166.6912,166.871,166.6612,166.851,85943.0
2025-03-24 12:40:00,167.05,167.15,167.0,167.09,113694.0,166.851,166.9509,166.8011,166.891,113694.0
2025-03-24 12:45:00,167.09,167.29,167.09,167.22,97557.0,166.891,167.0907,166.891,167.0208,97557.0
2025-03-24 12:50:00,167.22,167.27,167.13,167.19,113689.0,167.0208,167.0708,166.9309,166.9909,113689.0
2025-03-24 12:55:00,167.19,167.2,167.01,167.02,75890.0,166.9909,167.0008,166.8111,166.8211,75890.0
2025-03-24 13:00:00,167.03,167.08,166.92,167.0,101156.0,166.831,166.881,166.7212,166.8011,101156.0
2025-03-24 13:05:00,167.0,167.05,166.88,166.96,99076.0,166.8011,166.851,166.6812,166.7611,99076.0
2025-03-24 13:10:00,166.95,166.98,166.79,166.9,113462.0,166.7511,166.7811,166.5913,166.7012,113462.0
2025-03-24 13:15:00,166.9,167.05,166.86,167.0,175671.0,166.7012,166.851,166.6612,166.8011,175671.0
2025-03-24 13:20:00,167.0,167.08,166.92,166.97,91848.0,166.8011,166.881,166.7212,166.7711,91848.0
2025-03-24 13:25:00,166.96,167.04,166.92,167.03,90442.0,166.7611,166.841,166.7212,166.831,90442.0
2025-03-24 13:30:00,167.03,167.07,166.95,166.97,100690.0,166.831,166.871,166.7511,166.7711,100690.0
2025-03-24 13:35:00,166.97,166.98,166.7,166.85,145151.0,166.7711,166.7811,166.5014,166.6513,145151.0
2025-03-24 13:40:00,166.84,166.95,166.8,166.95,123185.0,166.6413,166.7511,166.6013,166.7511,123185.0
2025-03-24 13:45:00,166.97,167.02,166.93,167.02,116216.0,166.7711,166.8211,166.7312,166.8211,116216.0
2025-03-24 13:50:00,167.01,167.19,166.96,167.07,95217.0,166.8111,166.9909,166.7611,166.871,95217.0
2025-03-24 13:55:00,167.07,167.09,166.92,167.08,55724.0,166.871,166.891,166.7212,166.881,55724.0
2025-03-24 14:00:00,167.07,167.11,166.89,167.02,114283.0,166.871,166.9109,166.6912,166.8211,114283.0
2025-03-24 14:05:00,167.02,167.25,167.02,167.24,81968.0,166.8211,167.0508,166.8211,167.0408,81968.0
2025-03-24 14:10:00,167.22,167.28,167.1,167.21,107493.0,167.0208,167.0807,166.901,167.0108,107493.0
2025-03-24 14:15:00,167.21,167.31,167.16,167.18,67669.0,167.0108,167.1107,166.9609,166.9809,67669.0
2025-03-24 14:20:00,167.18,167.27,167.15,167.21,63630.0,166.9809,167.0708,166.9509,167.0108,63630.0
2025-03-24 14:25:00,167.2,167.33,167.14,167.32,63935.0,167.0008,167.1307,166.9409,167.1207,63935.0
2025-03-24 14:30:00,167.31,167.33,167.08,167.12,78790.0,167.1107,167.1307,166.881,166.9209,78790.0
2025-03-24 14:35:00,167.13,167.38,167.06,167.28,112807.0,166.9309,167.1806,166.861,167.0807,112807.0
2025-03-24 14:40:00,167.28,167.49,167.22,167.44,109934.0,167.0807,167.2905,167.0208,167.2406,109934.0
2025-03-24 14:45:00,167.44,167.46,167.15,167.37,147503.0,167.2406,167.2605,166.9509,167.1706,147503.0
2025-03-24 14:50:00,167.36,167.49,167.33,167.47,84260.0,167.1606,167.2905,167.1307,167.2705,84260.0
2025-03-24 14:55:00,167.47,167.48,167.39,167.45,80137.0,167.2705,167.2805,167.1906,167.2505,80137.0
2025-03-24 15:00:00,167.45,167.59,167.37,167.59,179531.0,167.2505,167.3904,167.1706,167.3904,179531.0
2025-03-24 15:05:00,167.59,167.73,167.58,167.61,87461.0,167.3904,167.5302,167.3804,167.4104,87461.0
2025-03-24 15:10:00,167.61,167.66,167.51,167.57,117932.0,167.4104,167.4603,167.3105,167.3704,117932.0
2025-03-24 15:15:00,167.57,167.78,167.57,167.71,116269.0,167.3704,167.5801,167.3704,167.5102,116269.0
2025-03-24 15:20:00,167.7,167.79,167.61,167.77,117588.0,167.5002,167.5901,167.4104,167.5702,117588.0
2025-03-24 15:25:00,167.77,167.79,167.65,167.73,124627.0,167.5702,167.5901,167.4503,167.5302,124627.0
2025-03-24 15:30:00,167.74,167.78,167.7,167.72,93051.0,167.5402,167.5801,167.5002,167.5202,93051.0
2025-03-24 15:35:00,167.72,167.77,167.58,167.59,159280.0,167.5202,167.5702,167.3804,167.3904,159280.0
2025-03-24 15:40:00,167.6,167.76,167.55,167.67,178640.0,167.4004,167.5602,167.3504,167.4703,178640.0
2025-03-24 15:45:00,167.67,167.73,167.45,167.61,301742.0,167.4703,167.5302,167.2505,167.4104,301742.0
2025-03-24 15:50:00,167.6,168.32,167.3,167.65,609167.0,167.4004,168.1195,167.1007,167.4503,609167.0
2025-03-24 15:55:00,167.67,167.93,167.51,167.51,1862200.0,167.4703,167.73,167.3105,167.3105,1862200.0
2025-03-25 09:30:00,168.98,169.57,168.65,169.02,932095.0,168.7787,169.368,168.4491,168.8187,932095.0
2025-03-25 09:35:00,169.02,169.63,168.43,168.55,486336.0,168.8187,169.4279,168.2294,168.3492,486336.0
2025-03-25 09:40:00,168.53,168.95,168.31,168.7,353909.0,168.3293,168.7488,168.1095,168.4991,353909.0
2025-03-25 09:45:00,168.71,168.73,168.4,168.51,218365.0,168.509,168.529,168.1994,168.3093,218365.0
2025-03-25 09:50:00,168.51,168.94,168.47,168.91,197867.0,168.3093,168.7388,168.2693,168.7088,197867.0
2025-03-25 09:55:00,168.91,169.27,168.87,169.02,325280.0,168.7088,169.0684,168.6689,168.8187,325280.0
2025-03-25 10:00:00,169.01,169.14,168.64,168.99,158470.0,168.8087,168.9385,168.4391,168.7887,158470.0
2025-03-25 10:05:00,169.0,169.61,168.9,169.53,227798.0,168.7987,169.408,168.6988,169.3281,227798.0
2025-03-25 10:10:00,169.53,169.73,169.28,169.61,248909.0,169.3281,169.5278,169.0784,169.408,248909.0
2025-03-25 10:15:00,169.57,169.7,169.39,169.54,155362.0,169.368,169.4979,169.1882,169.3381,155362.0
2025-03-25 10:20:00,169.54,169.61,169.39,169.57,124950.0,169.3381,169.408,169.1882,169.368,124950.0
2025-03-25 10:25:00,169.56,169.71,169.3,169.6,152399.0,169.358,169.5078,169.0983,169.398,152399.0
2025-03-25 10:30:00,169.6,169.66,169.37,169.42,146884.0,169.398,169.4579,169.1683,169.2182,146884.0
2025-03-25 10:35:00,169.42,169.97,169.42,169.89,187477.0,169.2182,169.7675,169.2182,169.6876,187477.0
2025-03-25 10:40:00,169.89,170.18,169.84,170.15,307374.0,169.6876,169.9773,169.6377,169.9473,307374.0
2025-03-25 10:45:00,170.15,170.32,170.04,170.19,292303.0,169.9473,170.1171,169.8375,169.9873,292303.0
2025-03-25 10:50:00,170.2,170.3,170.05,170.06,142227.0,169.9973,170.0971,169.8474,169.8574,142227.0
2025-03-25 10:55:00,170.05,170.21,169.75,170.14,538504.0,169.8474,170.0073,169.5478,169.9373,538504.0
2025-03-25 11:00:00,170.14,170.46,170.07,170.22,189824.0,169.9373,170.257,169.8674,170.0172,189824.0
2025-03-25 11:05:00,170.23,170.36,170.18,170.34,98944.0,170.0272,170.1571,169.9773,170.1371,98944.0
2025-03-25 11:10:00,170.34,170.43,170.05,170.12,134782.0,170.1371,170.227,169.8474,169.9174,134782.0
2025-03-25 11:15:00,170.12,170.22,169.93,170.19,136464.0,169.9174,170.0172,169.7276,169.9873,136464.0
2025-03-25 11:20:00,170.17,170.19,169.97,170.14,172865.0,169.9673,169.9873,169.7675,169.9373,172865.0
2025-03-25 11:25:00,170.16,170.2,170.02,170.13,109392.0,169.9573,169.9973,169.8175,169.9273,109392.0
2025-03-25 11:30:00,170.13,170.21,170.01,170.15,97448.0,169.9273,170.0073,169.8075,169.9473,97448.0
2025-03-25 11:35:00,170.16,170.16,169.83,169.88,120001.0,169.9573,169.9573,169.6277,169.6776,120001.0
2025-03-25 11:40:00,169.88,169.95,169.71,169.73,112088.0,169.6776,169.7476,169.5078,169.5278,112088.0
2025-03-25 11:45:00,169.72,169.77,169.56,169.64,105781.0,169.5178,169.5678,169.358,169.4379,105781.0
2025-03-25 11:50:00,169.64,169.69,169.48,169.51,85154.0,169.4379,169.4879,169.2781,169.3081,85154.0
2025-03-25 11:55:00,169.5,169.73,169.49,169.66,114298.0,169.2981,169.5278,169.2881,169.4579,114298.0
2025-03-25 12:00:00,169.65,169.81,169.58,169.69,100273.0,169.4479,169.6077,169.378,169.4879,100273.0
2025-03-25 12:05:00,169.69,169.74,169.55,169.72,245476.0,169.4879,169.5378,169.348,169.5178,245476.0
2025-03-25 12:10:00,169.72,169.93,169.63,169.92,261233.0,169.5178,169.7276,169.4279,169.7176,261233.0
2025-03-25 12:15:00,169.93,169.94,169.55,169.65,169570.0,169.7276,169.7376,169.348,169.4479,169570.0
2025-03-25 12:20:00,169.65,169.67,169.51,169.56,104265.0,169.4479,169.4679,169.3081,169.358,104265.0
2025-03-25 12:25:00,169.55,169.58,169.24,169.33,140010.0,169.348,169.378,169.0384,169.1283,140010.0
2025-03-25 12:30:00,169.32,169.48,169.31,169.44,107293.0,169.1183,169.2781,169.1083,169.2382,107293.0
2025-03-25 12:35:00,169.44,169.56,169.36,169.5,81654.0,169.2382,169.358,169.1583,169.2981,81654.0
2025-03-25 12:40:00,169.52,169.68,169.49,169.64,80047.0,169.3181,169.4779,169.2881,169.4379,80047.0
2025-03-25 12:45:00,169.65,169.73,169.52,169.62,78482.0,169.4479,169.5278,169.3181,169.418,78482.0
2025-03-25 12:50:00,169.61,169.84,169.6,169.81,69155.0,169.408,169.6377,169.398,169.6077,69155.0
2025-03-25 12:55:00,169.81,169.85,169.69,169.73,96106.0,169.6077,169.6477,169.4879,169.5278,96106.0
2025-03-25 13:00:00,169.74,169.93,169.7,169.84,105051.0,169.5378,169.7276,169.4979,169.6377,105051.0
2025-03-25 13:05:00,169.84,170.01,169.81,169.96,81587.0,169.6377,169.8075,169.6077,169.7576,81587.0
2025-03-25 13:10:00,169.96,169.98,169.78,169.78,69305.0,169.7576,169.7775,169.5778,169.5778,69305.0
2025-03-25 13:15:00,169.78,169.85,169.71,169.77,57972.0,169.5778,169.6477,169.5078,169.5678,57972.0
2025-03-25 13:20:00,169.78,169.82,169.66,169.69,85259.0,169.5778,169.6177,169.4579,169.4879,85259.0
2025-03-25 13:25:00,169.69,169.69,169.42,169.47,86094.0,169.4879,169.4879,169.2182,169.2681,86094.0
2025-03-25 13:30:00,169.47,169.64,169.44,169.54,84439.0,169.2681,169.4379,169.2382,169.3381,84439.0
2025-03-25 13:35:00,169.54,169.63,169.33,169.37,98938.0,169.3381,169.4279,169.1283,169.1683,98938.0
2025-03-25 13:40:00,169.36,169.53,169.33,169.47,118633.0,169.1583,169.3281,169.1283,169.2681,118633.0
2025-03-25 13:45:00,169.47,169.51,169.37,169.42,94438.0,169.2681,169.3081,169.1683,169.2182,94438.0
2025-03-25 13:50:00,169.43,169.55,169.38,169.5,89539.0,169.2282,169.348,169.1782,169.2981,89539.0
2025-03-25 13:55:00,169.5,169.75,169.5,169.69,111094.0,169.2981,169.5478,169.2981,169.4879,111094.0
2025-03-25 14:00:00,169.69,169.76,169.61,169.7,110329.0,169.4879,169.5578,169.408,169.4979,110329.0
2025-03-25 14:05:00,169.7,169.72,169.46,169.69,131971.0,169.4979,169.5178,169.2581,169.4879,131971.0
2025-03-25 14:10:00,169.71,169.81,169.68,169.81,93200.0,169.5078,169.6077,169.4779,169.6077,93200.0
2025-03-25 14:15:00,169.8,169.87,169.74,169.82,86805.0,169.5977,169.6677,169.5378,169.6177,86805.0
2025-03-25 14:20:00,169.83,169.98,169.83,169.9,110642.0,169.6277,169.7775,169.6277,169.6976,110642.0
2025-03-25 14:25:00,169.9,170.0,169.8,169.98,111883.0,169.6976,169.7975,169.5977,169.7775,111883.0
2025-03-25 14:30:00,169.98,170.0,169.88,169.91,169290.0,169.7775,169.7975,169.6776,169.7076,169290.0
2025-03-25 14:35:00,169.91,169.94,169.76,169.8,68741.0,169.7076,169.7376,169.5578,169.5977,68741.0
2025-03-25 14:40:00,169.81,169.84,169.61,169.77,113283.0,169.6077,169.6377,169.408,169.5678,113283.0
2025-03-25 14:45:00,169.76,169.84,169.69,169.72,86890.0,169.5578,169.6377,169.4879,169.5178,86890.0
2025-03-25 14:50:00,169.72,169.83,169.67,169.83,67566.0,169.5178,169.6277,169.4679,169.6277,67566.0
2025-03-25 14:55:00,169.84,169.89,169.76,169.83,65656.0,169.6377,169.6876,169.5578,169.6277,65656.0
2025-03-25 15:00:00,169.82,169.98,169.81,169.95,96214.0,169.6177,169.7775,169.6077,169.7476,96214.0
2025-03-25 15:05:00,169.96,170.0,169.87,169.99,105746.0,169.7576,169.7975,169.6677,169.7875,105746.0
2025-03-25 15:10:00,169.99,170.0,169.7,169.73,162747.0,169.7875,169.7975,169.4979,169.5278,162747.0
2025-03-25 15:15:00,169.74,169.9,169.7,169.9,125282.0,169.5378,169.6976,169.4979,169.6976,125282.0
2025-03-25 15:20:00,169.89,170.23,169.89,170.19,197275.0,169.6876,170.0272,169.6876,169.9873,197275.0
2025-03-25 15:25:00,170.19,170.31,170.02,170.03,244088.0,169.9873,170.1071,169.8175,169.8275,244088.0
2025-03-25 15:30:00,170.01,170.24,169.96,170.21,187667.0,169.8075,170.0372,169.7576,170.0073,187667.0
2025-03-25 15:35:00,170.21,170.4,170.06,170.12,246381.0,170.0073,170.197,169.8574,169.9174,246381.0
2025-03-25 15:40:00,170.12,170.2,170.08,170.1,153142.0,169.9174,169.9973,169.8774,169.8974,153142.0
2025-03-25 15:45:00,170.12,170.3,170.06,170.21,165529.0,169.9174,170.0971,169.8574,170.0073,165529.0
2025-03-25 15:50:00,170.2,170.52,169.93,170.03,483635.0,169.9973,170.3169,169.7276,169.8275,483635.0
2025-03-25 15:55:00,170.04,170.63,170.02,170.56,935409.0,169.8375,170.4268,169.8175,170.3568,935409.0
2025-03-26 09:30:00,169.0,169.3,168.43,168.75,930659.0,168.7987,169.0983,168.2294,168.549,930659.0
2025-03-26 09:35:00,168.76,169.61,168.69,169.17,372383.0,168.559,169.408,168.4891,168.9685,372383.0
2025-03-26 09:40:00,169.15,169.29,168.42,168.83,333436.0,168.9485,169.0883,168.2194,168.6289,333436.0
2025-03-26 09:45:00,168.84,169.2,168.76,168.92,214381.0,168.6389,168.9985,168.559,168.7188,214381.0
2025-03-26 09:50:00,168.91,168.91,168.26,168.34,210021.0,168.7088,168.7088,168.0596,168.1395,210021.0
2025-03-26 09:55:00,168.32,168.33,167.58,167.8,424941.0,168.1195,168.1295,167.3804,167.6001,424941.0
2025-03-26 10:00:00,167.79,168.67,167.73,168.49,247808.0,167.5901,168.4691,167.5302,168.2893,247808.0
2025-03-26 10:05:00,168.47,168.53,167.67,167.81,200628.0,168.2693,168.3293,167.4703,167.6101,200628.0
2025-03-26 10:10:00,167.82,168.58,167.82,168.48,227429.0,167.6201,168.3792,167.6201,168.2793,227429.0
2025-03-26 10:15:00,168.51,168.58,167.73,167.75,213030.0,168.3093,168.3792,167.5302,167.5502,213030.0
2025-03-26 10:20:00,167.73,167.75,167.37,167.72,258313.0,167.5302,167.5502,167.1706,167.5202,258313.0
2025-03-26 10:25:00,167.71,167.98,167.66,167.9,144960.0,167.5102,167.7799,167.4603,167.7,144960.0
2025-03-26 10:30:00,167.89,168.07,167.75,167.97,144558.0,167.69,167.8698,167.5502,167.7699,144558.0
2025-03-26 10:35:00,167.98,168.04,167.68,167.75,141896.0,167.7799,167.8398,167.4803,167.5502,141896.0
2025-03-26 10:40:00,167.74,167.97,167.73,167.8,94126.0,167.5402,167.7699,167.5302,167.6001,94126.0
2025-03-26 10:45:00,167.82,167.9,167.72,167.73,103733.0,167.6201,167.7,167.5202,167.5302,103733.0
2025-03-26 10:50:00,167.74,168.04,167.73,168.01,153793.0,167.5402,167.8398,167.5302,167.8099,153793.0
2025-03-26 10:55:00,168.0,168.15,167.86,168.12,153620.0,167.7999,167.9497,167.6601,167.9197,153620.0
2025-03-26 11:00:00,168.11,168.25,168.0,168.14,112584.0,167.9098,168.0496,167.7999,167.9397,112584.0
2025-03-26 11:05:00,168.14,168.28,168.02,168.25,110780.0,167.9397,168.0796,167.8199,168.0496,110780.0
2025-03-26 11:10:00,168.25,168.49,168.19,168.46,166376.0,168.0496,168.2893,167.9897,168.2593,166376.0
2025-03-26 11:15:00,168.44,168.63,168.31,168.58,120773.0,168.2394,168.4291,168.1095,168.3792,120773.0
2025-03-26 11:20:00,168.57,168.64,168.4,168.43,150836.0,168.3692,168.4391,168.1994,168.2294,150836.0
2025-03-26 11:25:00,168.42,168.49,168.02,168.26,161074.0,168.2194,168.2893,167.8199,168.0596,161074.0
2025-03-26 11:30:00,168.27,168.58,168.26,168.39,91870.0,168.0696,168.3792,168.0596,168.1894,91870.0
2025-03-26 11:35:00,168.38,168.51,168.3,168.38,109809.0,168.1794,168.3093,168.0995,168.1794,109809.0
2025-03-26 11:40:00,168.37,168.42,167.98,168.02,131310.0,168.1694,168.2194,167.7799,167.8199,131310.0
2025-03-26 11:45:00,168.0,168.13,167.91,168.02,93026.0,167.7999,167.9297,167.71,167.8199,93026.0
2025-03-26 11:50:00,168.01,168.11,167.56,167.74,168904.0,167.8099,167.9098,167.3604,167.5402,168904.0
2025-03-26 11:55:00,167.73,167.91,167.47,167.71,280005.0,167.5302,167.71,167.2705,167.5102,280005.0
2025-03-26 12:00:00,167.71,167.92,167.45,167.62,137845.0,167.5102,167.72,167.2505,167.4203,137845.0
2025-03-26 12:05:00,167.61,167.97,167.56,167.89,137919.0,167.4104,167.7699,167.3604,167.69,137919.0
2025-03-26 12:10:00,167.91,168.0,167.66,167.71,77973.0,167.71,167.7999,167.4603,167.5102,77973.0
2025-03-26 12:15:00,167.71,167.76,167.48,167.56,162076.0,167.5102,167.5602,167.2805,167.3604,162076.0
2025-03-26 12:20:00,167.56,167.69,167.43,167.46,130591.0,167.3604,167.4903,167.2306,167.2605,130591.0
2025-03-26 12:25:00,167.46,167.73,167.46,167.67,158360.0,167.2605,167.5302,167.2605,167.4703,158360.0
2025-03-26 12:30:00,167.67,167.75,167.41,167.42,107053.0,167.4703,167.5502,167.2106,167.2206,107053.0
2025-03-26 12:35:00,167.42,167.6,167.32,167.4,117269.0,167.2206,167.4004,167.1207,167.2006,117269.0
2025-03-26 12:40:00,167.39,167.53,167.13,167.18,118701.0,167.1906,167.3304,166.9309,166.9809,118701.0
2025-03-26 12:45:00,167.18,167.29,167.16,167.27,148580.0,166.9809,167.0907,166.9609,167.0708,148580.0
2025-03-26 12:50:00,167.26,167.33,166.95,166.97,184904.0,167.0608,167.1307,166.7511,166.7711,184904.0
2025-03-26 12:55:00,166.98,167.03,166.75,166.78,204830.0,166.7811,166.831,166.5514,166.5813,204830.0
2025-03-26 13:00:00,166.78,167.11,166.74,166.97,140172.0,166.5813,166.9109,166.5414,166.7711,140172.0
2025-03-26 13:05:00,166.96,167.25,166.93,167.22,109579.0,166.7611,167.0508,166.7312,167.0208,109579.0
2025-03-26 13:10:00,167.21,167.27,167.08,167.11,101426.0,167.0108,167.0708,166.881,166.9109,101426.0
2025-03-26 13:15:00,167.11,167.11,166.76,166.82,113427.0,166.9109,166.9109,166.5614,166.6213,113427.0
2025-03-26 13:20:00,166.8,166.92,166.7,166.7,132578.0,166.6013,166.7212,166.5014,166.5014,132578.0
2025-03-26 13:25:00,166.72,166.75,166.42,166.52,300141.0,166.5214,166.5514,166.2218,166.3216,300141.0
2025-03-26 13:30:00,166.5,166.51,166.07,166.12,168613.0,166.3017,166.3117,165.8722,165.9221,168613.0
2025-03-26 13:35:00,166.12,166.25,165.96,166.11,204546.0,165.9221,166.052,165.7623,165.9121,204546.0
2025-03-26 13:40:00,166.13,166.38,166.12,166.17,196068.0,165.9321,166.1818,165.9221,165.9721,196068.0
2025-03-26 13:45:00,166.16,166.24,165.98,166.07,174477.0,165.9621,166.042,165.7823,165.8722,174477.0
2025-03-26 13:50:00,166.07,166.2,166.01,166.13,84230.0,165.8722,166.002,165.8123,165.9321,84230.0
2025-03-26 13:55:00,166.13,166.22,166.06,166.1,76833.0,165.9321,166.022,165.8622,165.9021,76833.0
2025-03-26 14:00:00,166.1,166.22,165.86,166.0,140807.0,165.9021,166.022,165.6624,165.8023,140807.0
2025-03-26 14:05:00,166.0,166.14,165.95,166.11,130973.0,165.8023,165.9421,165.7523,165.9121,130973.0
2025-03-26 14:10:00,166.1,166.43,166.09,166.3,201819.0,165.9021,166.2318,165.8922,166.1019,201819.0
2025-03-26 14:15:00,166.3,166.54,166.29,166.37,143469.0,166.1019,166.3416,166.0919,166.1718,143469.0
2025-03-26 14:20:00,166.37,166.48,166.31,166.45,97320.0,166.1718,166.2817,166.1119,166.2517,97320.0
2025-03-26 14:25:00,166.44,166.54,166.37,166.49,82129.0,166.2417,166.3416,166.1718,166.2917,82129.0
2025-03-26 14:30:00,166.48,166.49,166.21,166.25,136401.0,166.2817,166.2917,166.012,166.052,136401.0
2025-03-26 14:35:00,166.25,166.29,166.15,166.18,75902.0,166.052,166.0919,165.9521,165.9821,75902.0
2025-03-26 14:40:00,166.18,166.21,166.03,166.04,87827.0,165.9821,166.012,165.8322,165.8422,87827.0
2025-03-26 14:45:00,166.05,166.11,165.8,165.89,154646.0,165.8522,165.9121,165.6025,165.6924,154646.0
2025-03-26 14:50:00,165.89,165.96,165.69,165.7,113371.0,165.6924,165.7623,165.4926,165.5026,113371.0
2025-03-26 14:55:00,165.7,165.92,165.66,165.7,214673.0,165.5026,165.7224,165.4627,165.5026,214673.0
2025-03-26 15:00:00,165.7,165.85,165.52,165.56,156379.0,165.5026,165.6524,165.3228,165.3628,156379.0
2025-03-26 15:05:00,165.56,165.63,165.43,165.46,185889.0,165.3628,165.4327,165.2329,165.2629,185889.0
2025-03-26 15:10:00,165.46,165.54,165.42,165.47,164924.0,165.2629,165.3428,165.223,165.2729,164924.0
2025-03-26 15:15:00,165.48,165.51,165.37,165.49,290034.0,165.2829,165.3129,165.173,165.2929,290034.0
2025-03-26 15:20:00,165.48,165.53,165.26,165.28,251945.0,165.2829,165.3328,165.0632,165.0831,251945.0
2025-03-26 15:25:00,165.29,165.33,165.1,165.14,198669.0,165.0931,165.1331,164.9033,164.9433,198669.0
2025-03-26 15:30:00,165.14,165.18,164.94,164.99,318119.0,164.9433,164.9832,164.7435,164.7935,318119.0
2025-03-26 15:35:00,164.99,165.13,164.84,164.97,254062.0,164.7935,164.9333,164.6437,164.7735,254062.0
2025-03-26 15:40:00,164.98,165.29,164.89,165.19,281768.0,164.7835,165.0931,164.6936,164.9932,281768.0
2025-03-26 15:45:00,165.2,165.45,165.12,165.44,409148.0,165.0032,165.2529,164.9233,165.2429,409148.0
2025-03-26 15:50:00,165.44,165.66,165.12,165.2,540486.0,165.2429,165.4627,164.9233,165.0032,540486.0
2025-03-26 15:55:00,165.19,165.21,164.94,165.05,981373.0,164.9932,165.0132,164.7435,164.8534,981373.0
2025-03-27 09:30:00,164.63,165.42,164.5,164.98,685666.0,164.4339,165.223,164.3041,164.7835,685666.0
2025-03-27 09:35:00,165.0,165.09,164.36,164.5,238263.0,164.8035,164.8934,164.1642,164.3041,238263.0
2025-03-27 09:40:00,164.49,164.83,164.34,164.82,252825.0,164.2941,164.6337,164.1442,164.6237,252825.0
2025-03-27 09:45:00,164.82,164.84,163.8,164.39,278728.0,164.6237,164.6437,163.6049,164.1942,278728.0
2025-03-27 09:50:00,164.41,164.95,164.29,164.88,218300.0,164.2142,164.7535,164.0943,164.6836,218300.0
2025-03-27 09:55:00,164.88,165.01,164.7,164.81,252473.0,164.6836,164.8134,164.5038,164.6137,252473.0
2025-03-27 10:00:00,164.81,165.14,164.66,164.72,164566.0,164.6137,164.9433,164.4639,164.5238,164566.0
2025-03-27 10:05:00,164.74,164.82,164.28,164.32,216259.0,164.5438,164.6237,164.0843,164.1243,216259.0
2025-03-27 10:10:00,164.32,164.56,164.22,164.43,242310.0,164.1243,164.364,164.0244,164.2341,242310.0
2025-03-27 10:15:00,164.44,164.44,164.07,164.31,206214.0,164.2441,164.2441,163.8746,164.1143,206214.0
2025-03-27 10:20:00,164.33,164.38,163.61,163.83,222213.0,164.1343,164.1842,163.4151,163.6349,222213.0
2025-03-27 10:25:00,163.86,164.48,163.81,164.45,230973.0,163.6648,164.2841,163.6149,164.2541,230973.0
2025-03-27 10:30:00,164.46,164.59,164.23,164.37,217096.0,164.2641,164.3939,164.0344,164.1742,217096.0
2025-03-27 10:35:00,164.38,164.38,164.11,164.19,229818.0,164.1842,164.1842,163.9145,163.9944,229818.0
2025-03-27 10:40:00,164.18,164.19,163.87,163.93,209094.0,163.9844,163.9944,163.6748,163.7347,209094.0
2025-03-27 10:45:00,163.93,164.21,163.82,163.87,195905.0,163.7347,164.0144,163.6249,163.6748,195905.0
2025-03-27 10:50:00,163.89,164.21,163.86,164.2,198055.0,163.6948,164.0144,163.6648,164.0044,198055.0
2025-03-27 10:55:00,164.21,164.31,164.08,164.3,237447.0,164.0144,164.1143,163.8846,164.1043,237447.0
2025-03-27 11:00:00,164.3,164.53,164.29,164.38,261258.0,164.1043,164.334,164.0943,164.1842,261258.0
2025-03-27 11:05:00,164.37,164.71,164.36,164.43,176423.0,164.1742,164.5138,164.1642,164.2341,176423.0
2025-03-27 11:10:00,164.44,164.67,164.39,164.64,128238.0,164.2441,164.4739,164.1942,164.4439,128238.0
2025-03-27 11:15:00,164.64,164.64,164.25,164.4,105682.0,164.4439,164.4439,164.0544,164.2042,105682.0
2025-03-27 11:20:00,164.39,164.41,164.07,164.15,111303.0,164.1942,164.2142,163.8746,163.9545,111303.0
2025-03-27 11:25:00,164.14,164.16,163.83,163.86,119005.0,163.9445,163.9645,163.6349,163.6648,119005.0
2025-03-27 11:30:00,163.87,163.87,163.27,163.3,270084.0,163.6748,163.6748,163.0755,163.1055,270084.0
2025-03-27 11:35:00,163.28,163.59,163.21,163.51,229638.0,163.0855,163.3951,163.0156,163.3152,229638.0
2025-03-27 11:40:00,163.5,163.64,163.39,163.62,136589.0,163.3052,163.4451,163.1954,163.4251,136589.0
2025-03-27 11:45:00,163.62,163.7,163.34,163.47,144711.0,163.4251,163.505,163.1454,163.2753,144711.0
2025-03-27 11:50:00,163.48,163.78,163.48,163.62,90198.0,163.2853,163.5849,163.2853,163.4251,90198.0
2025-03-27 11:55:00,163.63,163.73,163.43,163.47,143511.0,163.4351,163.535,163.2353,163.2753,143511.0
2025-03-27 12:00:00,163.46,163.68,163.41,163.68,152705.0,163.2653,163.485,163.2154,163.485,152705.0
2025-03-27 12:05:00,163.67,163.96,163.56,163.96,101448.0,163.475,163.7647,163.3652,163.7647,101448.0
2025-03-27 12:10:00,163.97,163.98,163.72,163.95,69978.0,163.7747,163.7847,163.525,163.7547,69978.0
2025-03-27 12:15:00,163.95,164.16,163.92,164.11,74862.0,163.7547,163.9645,163.7247,163.9145,74862.0
2025-03-27 12:20:00,164.11,164.19,163.72,163.72,120207.0,163.9145,163.9944,163.525,163.525,120207.0
2025-03-27 12:25:00,163.72,163.73,163.5,163.54,93009.0,163.525,163.535,163.3052,163.3452,93009.0
2025-03-27 12:30:00,163.52,163.85,163.52,163.67,104115.0,163.3252,163.6548,163.3252,163.475,104115.0
2025-03-27 12:35:00,163.67,163.76,163.57,163.65,73720.0,163.475,163.5649,163.3752,163.4551,73720.0
2025-03-27 12:40:00,163.66,163.84,163.63,163.69,118280.0,163.4651,163.6448,163.4351,163.495,118280.0
2025-03-27 12:45:00,163.69,163.71,163.38,163.41,127073.0,163.495,163.515,163.1854,163.2154,127073.0
2025-03-27 12:50:00,163.41,163.44,163.17,163.21,119938.0,163.2154,163.2453,162.9756,163.0156,119938.0
2025-03-27 12:55:00,163.21,163.32,163.15,163.19,94083.0,163.0156,163.1255,162.9557,162.9956,94083.0
2025-03-27 13:00:00,163.21,163.54,163.17,163.39,97110.0,163.0156,163.3452,162.9756,163.1954,97110.0
2025-03-27 13:05:00,163.38,163.58,163.28,163.51,127828.0,163.1854,163.3852,163.0855,163.3152,127828.0
2025-03-27 13:10:00,163.51,163.8,163.49,163.76,95519.0,163.3152,163.6049,163.2953,163.5649,95519.0
2025-03-27 13:15:00,163.75,163.75,163.39,163.42,85586.0,163.5549,163.5549,163.1954,163.2253,85586.0
2025-03-27 13:20:00,163.4,163.47,163.15,163.24,131127.0,163.2054,163.2753,162.9557,163.0456,131127.0
2025-03-27 13:25:00,163.24,163.24,162.89,162.94,140003.0,163.0456,163.0456,162.696,162.7459,140003.0
2025-03-27 13:30:00,162.91,163.31,162.9,163.16,115311.0,162.7159,163.1155,162.706,162.9657,115311.0
2025-03-27 13:35:00,163.16,163.19,162.94,163.12,91417.0,162.9657,162.9956,162.7459,162.9257,91417.0
2025-03-27 13:40:00,163.13,163.2,162.96,163.0,74201.0,162.9357,163.0056,162.7659,162.8058,74201.0
2025-03-27 13:45:00,163.01,163.24,162.98,163.12,75635.0,162.8158,163.0456,162.7859,162.9257,75635.0
2025-03-27 13:50:00,163.13,163.2,162.76,162.77,143649.0,162.9357,163.0056,162.5661,162.5761,143649.0
2025-03-27 13:55:00,162.77,162.82,162.64,162.67,192274.0,162.5761,162.6261,162.4463,162.4762,192274.0
2025-03-27 14:00:00,162.66,162.84,162.64,162.73,115875.0,162.4662,162.646,162.4463,162.5362,115875.0
2025-03-27 14:05:00,162.74,163.03,162.74,162.84,205813.0,162.5462,162.8358,162.5462,162.646,205813.0
2025-03-27 14:10:00,162.83,162.92,162.75,162.88,178314.0,162.636,162.7259,162.5561,162.686,178314.0
2025-03-27 14:15:00,162.88,162.91,162.55,162.57,91510.0,162.686,162.7159,162.3564,162.3764,91510.0
2025-03-27 14:20:00,162.58,162.76,162.5,162.56,327280.0,162.3863,162.5661,162.3064,162.3664,327280.0
2025-03-27 14:25:00,162.56,162.76,162.48,162.6,157093.0,162.3664,162.5661,162.2865,162.4063,157093.0
2025-03-27 14:30:00,162.61,162.66,162.43,162.66,109309.0,162.4163,162.4662,162.2365,162.4662,109309.0
2025-03-27 14:35:00,162.66,162.81,162.58,162.7,130513.0,162.4662,162.6161,162.3863,162.5062,130513.0
2025-03-27 14:40:00,162.71,162.88,162.63,162.68,124024.0,162.5162,162.686,162.4363,162.4862,124024.0
2025-03-27 14:45:00,162.71,162.85,162.69,162.79,95732.0,162.5162,162.656,162.4962,162.5961,95732.0
2025-03-27 14:50:00,162.8,162.92,162.71,162.81,96198.0,162.6061,162.7259,162.5162,162.6161,96198.0
2025-03-27 14:55:00,162.81,162.83,162.4,162.43,176274.0,162.6161,162.636,162.2066,162.2365,176274.0
2025-03-27 15:00:00,162.43,162.69,162.31,162.57,133640.0,162.2365,162.4962,162.1167,162.3764,133640.0
2025-03-27 15:05:00,162.56,162.6,162.44,162.5,84957.0,162.3664,162.4063,162.2465,162.3064,84957.0
2025-03-27 15:10:00,162.51,162.86,162.48,162.84,120211.0,162.3164,162.666,162.2865,162.646,120211.0
2025-03-27 15:15:00,162.83,162.86,162.67,162.81,139718.0,162.636,162.666,162.4762,162.6161,139718.0
2025-03-27 15:20:00,162.8,163.07,162.76,163.04,221917.0,162.6061,162.8758,162.5661,162.8458,221917.0
2025-03-27 15:25:00,163.03,163.12,162.95,163.06,159846.0,162.8358,162.9257,162.7559,162.8658,159846.0
2025-03-27 15:30:00,163.07,163.08,162.75,162.9,164825.0,162.8758,162.8857,162.5561,162.706,164825.0
2025-03-27 15:35:00,162.9,162.93,162.73,162.77,148041.0,162.706,162.7359,162.5362,162.5761,148041.0
2025-03-27 15:40:00,162.77,162.95,162.69,162.75,201290.0,162.5761,162.7559,162.4962,162.5561,201290.0
2025-03-27 15:45:00,162.75,162.9,162.7,162.86,193828.0,162.5561,162.706,162.5062,162.666,193828.0
2025-03-27 15:50:00,162.87,162.96,162.03,162.39,499456.0,162.676,162.7659,161.837,162.1966,499456.0
2025-03-27 15:55:00,162.4,162.55,162.0,162.18,1328578.0,162.2066,162.3564,161.807,161.9868,1328578.0
2025-03-28 09:30:00,160.49,161.41,160.42,161.41,842667.0,160.2988,161.2177,160.2289,161.2177,842667.0
2025-03-28 09:35:00,161.39,161.82,161.33,161.51,353164.0,161.1978,161.6272,161.1378,161.3176,353164.0
2025-03-28 09:40:00,161.5,161.74,160.98,160.99,353651.0,161.3076,161.5473,160.7882,160.7982,353651.0
2025-03-28 09:45:00,160.98,161.03,160.56,161.03,248236.0,160.7882,160.8382,160.3687,160.8382,248236.0
2025-03-28 09:50:00,161.03,161.2,160.56,160.58,156441.0,160.8382,161.008,160.3687,160.3887,156441.0
2025-03-28 09:55:00,160.58,160.66,160.2,160.22,253634.0,160.3887,160.4686,160.0092,160.0292,253634.0
2025-03-28 10:00:00,160.2,160.51,159.8,159.94,438065.0,160.0092,160.3188,159.6097,159.7495,438065.0
2025-03-28 10:05:00,159.95,160.08,159.1,159.22,387964.0,159.7595,159.8893,158.9105,159.0303,387964.0
2025-03-28 10:10:00,159.22,159.29,158.61,158.61,524862.0,159.0303,159.1003,158.4211,158.4211,524862.0
2025-03-28 10:15:00,158.61,158.87,158.28,158.46,437241.0,158.4211,158.6808,158.0915,158.2713,437241.0
2025-03-28 10:20:00,158.47,158.6,158.16,158.22,472329.0,158.2812,158.4111,157.9716,158.0315,472329.0
2025-03-28 10:25:00,158.21,158.27,157.77,157.99,461564.0,158.0215,158.0815,157.5821,157.8018,461564.0
2025-03-28 10:30:00,158.0,158.16,157.67,157.89,481295.0,157.8118,157.9716,157.4822,157.7019,481295.0
2025-03-28 10:35:00,157.89,158.08,157.61,158.06,351448.0,157.7019,157.8917,157.4223,157.8717,351448.0
2025-03-28 10:40:00,158.05,158.35,157.94,158.29,238863.0,157.8617,158.1614,157.7519,158.1015,238863.0
2025-03-28 10:45:00,158.27,158.34,157.8,157.86,187313.0,158.0815,158.1514,157.612,157.672,187313.0
2025-03-28 10:50:00,157.85,157.88,157.51,157.57,229339.0,157.662,157.6919,157.3224,157.3823,229339.0
2025-03-28 10:55:00,157.57,157.57,156.93,157.35,443734.0,157.3823,157.3823,156.7431,157.1626,443734.0
2025-03-28 11:00:00,157.34,157.38,156.35,156.37,556092.0,157.1526,157.1925,156.1638,156.1837,556092.0
2025-03-28 11:05:00,156.37,156.54,156.06,156.46,627646.0,156.1837,156.3535,155.8741,156.2736,627646.0
2025-03-28 11:10:00,156.45,157.12,156.45,157.09,423641.0,156.2636,156.9328,156.2636,156.9029,423641.0
2025-03-28 11:15:00,157.08,157.29,156.8,156.91,296887.0,156.8929,157.1026,156.6132,156.7231,296887.0
2025-03-28 11:20:00,156.9,156.97,156.35,156.42,236278.0,156.7131,156.783,156.1638,156.2337,236278.0
2025-03-28 11:25:00,156.42,156.86,156.42,156.71,293247.0,156.2337,156.6732,156.2337,156.5233,293247.0
2025-03-28 11:30:00,156.7,156.85,156.56,156.73,413594.0,156.5133,156.6632,156.3735,156.5433,413594.0
2025-03-28 11:35:00,156.75,156.94,156.65,156.89,209152.0,156.5633,156.7531,156.4634,156.7031,209152.0
2025-03-28 11:40:00,156.88,156.92,156.48,156.74,232666.0,156.6931,156.7331,156.2936,156.5533,232666.0
2025-03-28 11:45:00,156.74,156.81,156.53,156.72,125933.0,156.5533,156.6232,156.3435,156.5333,125933.0
2025-03-28 11:50:00,156.71,156.74,156.3,156.36,194736.0,156.5233,156.5533,156.1138,156.1738,194736.0
2025-03-28 11:55:00,156.36,156.37,155.74,155.75,518276.0,156.1738,156.1837,155.5545,155.5645,518276.0
2025-03-28 12:00:00,155.75,156.21,155.73,156.19,340697.0,155.5645,156.0239,155.5445,156.004,340697.0
2025-03-28 12:05:00,156.18,156.53,156.16,156.44,206523.0,155.994,156.3435,155.974,156.2537,206523.0
2025-03-28 12:10:00,156.45,156.66,156.33,156.34,192995.0,156.2636,156.4734,156.1438,156.1538,192995.0
2025-03-28 12:15:00,156.33,156.39,155.83,155.86,208820.0,156.1438,156.2037,155.6444,155.6743,208820.0
2025-03-28 12:20:00,155.86,155.99,155.73,155.81,210832.0,155.6743,155.8042,155.5445,155.6244,210832.0
2025-03-28 12:25:00,155.8,155.92,155.74,155.81,216427.0,155.6144,155.7343,155.5545,155.6244,216427.0
2025-03-28 12:30:00,155.8,156.05,155.79,155.96,279884.0,155.6144,155.8641,155.6044,155.7742,279884.0
2025-03-28 12:35:00,155.97,155.97,155.52,155.53,248383.0,155.7842,155.7842,155.3348,155.3447,248383.0
2025-03-28 12:40:00,155.52,155.75,155.48,155.57,246077.0,155.3348,155.5645,155.2948,155.3847,246077.0
2025-03-28 12:45:00,155.57,155.71,155.5,155.65,219193.0,155.3847,155.5245,155.3148,155.4646,219193.0
2025-03-28 12:50:00,155.63,155.82,155.61,155.77,209238.0,155.4446,155.6344,155.4246,155.5845,209238.0
2025-03-28 12:55:00,155.76,155.76,155.38,155.41,203942.0,155.5745,155.5745,155.1949,155.2249,203942.0
2025-03-28 13:00:00,155.41,155.45,155.18,155.37,311215.0,155.2249,155.2648,154.9952,155.1849,311215.0
2025-03-28 13:05:00,155.36,155.36,154.89,154.96,392509.0,155.1749,155.1749,154.7055,154.7754,392509.0
2025-03-28 13:10:00,154.97,155.12,154.9,154.99,272557.0,154.7854,154.9352,154.7155,154.8054,272557.0
2025-03-28 13:15:00,155.0,155.2,154.8,154.97,434029.0,154.8154,155.0151,154.6156,154.7854,434029.0
2025-03-28 13:20:00,154.96,155.12,154.87,154.88,261415.0,154.7754,154.9352,154.6855,154.6955,261415.0
2025-03-28 13:25:00,154.87,155.01,154.61,154.73,311690.0,154.6855,154.8254,154.4258,154.5457,311690.0
2025-03-28 13:30:00,154.72,154.75,154.48,154.64,229936.0,154.5357,154.5657,154.296,154.4558,229936.0
2025-03-28 13:35:00,154.64,154.81,154.46,154.75,297693.0,154.4558,154.6256,154.276,154.5657,297693.0
2025-03-28 13:40:00,154.76,155.07,154.72,154.97,262147.0,154.5757,154.8853,154.5357,154.7854,262147.0
2025-03-28 13:45:00,154.97,155.18,154.95,155.08,251965.0,154.7854,154.9952,154.7654,154.8953,251965.0
2025-03-28 13:50:00,155.07,155.2,154.93,155.17,175010.0,154.8853,155.0151,154.7455,154.9852,175010.0
2025-03-28 13:55:00,155.17,155.48,155.15,155.43,246540.0,154.9852,155.2948,154.9652,155.2449,246540.0
2025-03-28 14:00:00,155.44,155.61,155.21,155.26,271857.0,155.2548,155.4246,155.0251,155.0751,271857.0
2025-03-28 14:05:00,155.26,155.47,155.22,155.4,205135.0,155.0751,155.2848,155.0351,155.2149,205135.0
2025-03-28 14:10:00,155.4,155.43,155.23,155.29,222498.0,155.2149,155.2449,155.0451,155.105,222498.0
2025-03-28 14:15:00,155.28,155.44,155.17,155.32,167322.0,155.095,155.2548,154.9852,155.135,167322.0
2025-03-28 14:20:00,155.33,155.34,154.99,155.03,254711.0,155.145,155.155,154.8054,154.8453,254711.0
2025-03-28 14:25:00,155.02,155.13,154.9,155.05,168966.0,154.8353,154.9452,154.7155,154.8653,168966.0
2025-03-28 14:30:00,155.05,155.34,155.04,155.26,218287.0,154.8653,155.155,154.8553,155.0751,218287.0
2025-03-28 14:35:00,155.27,155.27,154.93,154.97,193891.0,155.085,155.085,154.7455,154.7854,193891.0
2025-03-28 14:40:00,154.97,154.98,154.73,154.8,181671.0,154.7854,154.7954,154.5457,154.6156,181671.0
2025-03-28 14:45:00,154.79,154.85,154.57,154.83,268039.0,154.6056,154.6656,154.3859,154.6456,268039.0
2025-03-28 14:50:00,154.83,154.94,154.7,154.79,215956.0,154.6456,154.7554,154.5157,154.6056,215956.0
2025-03-28 14:55:00,154.78,154.92,154.74,154.91,188564.0,154.5956,154.7355,154.5557,154.7255,188564.0
2025-03-28 15:00:00,154.91,154.91,154.61,154.81,136779.0,154.7255,154.7255,154.4258,154.6256,136779.0
2025-03-28 15:05:00,154.81,154.88,154.69,154.77,262673.0,154.6256,154.6955,154.5057,154.5856,262673.0
2025-03-28 15:10:00,154.8,154.81,154.5,154.61,388767.0,154.6156,154.6256,154.316,154.4258,388767.0
2025-03-28 15:15:00,154.61,154.74,154.48,154.6,335348.0,154.4258,154.5557,154.296,154.4158,335348.0
2025-03-28 15:20:00,154.59,154.64,154.29,154.47,451452.0,154.4059,154.4558,154.1062,154.286,451452.0
2025-03-28 15:25:00,154.47,154.52,154.33,154.45,296058.0,154.286,154.3359,154.1462,154.266,296058.0
2025-03-28 15:30:00,154.45,154.56,154.11,154.13,536632.0,154.266,154.3759,153.9264,153.9464,536632.0
2025-03-28 15:35:00,154.14,154.27,153.91,154.08,585755.0,153.9564,154.0862,153.7267,153.8965,585755.0
2025-03-28 15:40:00,154.09,154.22,153.99,154.18,591041.0,153.9065,154.0363,153.8066,153.9963,591041.0
2025-03-28 15:45:00,154.19,154.27,153.96,154.21,620460.0,154.0063,154.0862,153.7766,154.0263,620460.0
2025-03-28 15:50:00,154.23,154.5,153.63,154.33,1454329.0,154.0463,154.316,153.447,154.1462,1454329.0
2025-03-28 15:55:00,154.32,154.62,154.24,154.33,1845003.0,154.1362,154.4358,154.0563,154.1462,1845003.0
2025-03-31 09:30:00,153.08,153.84,151.85,152.01,1827748.0,152.8977,153.6568,151.6691,151.8289,1827748.0
2025-03-31 09:35:00,152.03,152.69,151.69,151.9,937804.0,151.8489,152.5081,151.5093,151.7191,937804.0
2025-03-31 09:40:00,151.91,151.93,150.85,150.89,777949.0,151.7291,151.749,150.6703,150.7103,777949.0
2025-03-31 09:45:00,150.88,151.33,150.66,151.11,549104.0,150.7003,151.1497,150.4805,150.93,549104.0
2025-03-31 09:50:00,151.08,151.4,150.86,151.4,534143.0,150.9,151.2197,150.6803,151.2197,534143.0
2025-03-31 09:55:00,151.4,151.79,151.36,151.63,419208.0,151.2197,151.6092,151.1797,151.4494,419208.0
2025-03-31 10:00:00,151.64,152.02,151.53,151.94,474598.0,151.4594,151.8389,151.3495,151.759,474598.0
2025-03-31 10:05:00,151.93,152.21,151.56,152.19,488383.0,151.749,152.0287,151.3795,152.0087,488383.0
2025-03-31 10:10:00,152.19,152.21,151.48,151.86,325420.0,152.0087,152.0287,151.2996,151.6791,325420.0
2025-03-31 10:15:00,151.84,151.99,151.43,151.67,352892.0,151.6591,151.809,151.2496,151.4893,352892.0
2025-03-31 10:20:00,151.69,151.93,151.46,151.64,287349.0,151.5093,151.749,151.2796,151.4594,287349.0
2025-03-31 10:25:00,151.62,151.73,151.35,151.44,300129.0,151.4394,151.5493,151.1697,151.2596,300129.0
2025-03-31 10:30:00,151.46,152.15,151.43,152.1,382723.0,151.2796,151.9688,151.2496,151.9188,382723.0
2025-03-31 10:35:00,152.1,152.17,151.53,151.76,460997.0,151.9188,151.9887,151.3495,151.5792,460997.0
2025-03-31 10:40:00,151.74,151.99,151.36,151.42,365145.0,151.5593,151.809,151.1797,151.2396,365145.0
2025-03-31 10:45:00,151.41,151.79,151.4,151.76,387295.0,151.2296,151.6092,151.2197,151.5792,387295.0
2025-03-31 10:50:00,151.76,151.91,151.54,151.84,276303.0,151.5792,151.7291,151.3595,151.6591,276303.0
2025-03-31 10:55:00,151.85,151.87,151.65,151.72,195000.0,151.6691,151.6891,151.4694,151.5393,195000.0
2025-03-31 11:00:00,151.73,151.97,151.48,151.53,274161.0,151.5493,151.789,151.2996,151.3495,274161.0
2025-03-31 11:05:00,151.53,151.79,151.3,151.31,257791.0,151.3495,151.6092,151.1198,151.1298,257791.0
2025-03-31 11:10:00,151.3,151.79,151.29,151.45,210808.0,151.1198,151.6092,151.1098,151.2696,210808.0
2025-03-31 11:15:00,151.44,151.93,151.39,151.88,262673.0,151.2596,151.749,151.2097,151.6991,262673.0
2025-03-31 11:20:00,151.87,152.68,151.78,152.62,775633.0,151.6891,152.4981,151.5992,152.4382,775633.0
2025-03-31 11:25:00,152.64,152.95,152.53,152.68,864188.0,152.4582,152.7678,152.3483,152.4981,864188.0
2025-03-31 11:30:00,152.66,153.29,152.35,153.22,452596.0,152.4782,153.1074,152.1685,153.0375,452596.0
2025-03-31 11:35:00,153.21,153.54,153.14,153.48,499723.0,153.0275,153.3571,152.9576,153.2972,499723.0
2025-03-31 11:40:00,153.5,153.7,153.29,153.55,327854.0,153.3172,153.5169,153.1074,153.3671,327854.0
2025-03-31 11:45:00,153.55,153.76,153.47,153.6,217761.0,153.3671,153.5768,153.2872,153.417,217761.0
2025-03-31 11:50:00,153.6,154.27,153.57,154.06,789665.0,153.417,154.0862,153.3871,153.8765,789665.0
2025-03-31 11:55:00,154.08,154.12,153.41,153.58,236843.0,153.8965,153.9364,153.2273,153.3971,236843.0
2025-03-31 12:00:00,153.58,153.92,153.57,153.89,142356.0,153.3971,153.7367,153.3871,153.7067,142356.0
2025-03-31 12:05:00,153.89,153.92,153.44,153.48,163499.0,153.7067,153.7367,153.2572,153.2972,163499.0
2025-03-31 12:10:00,153.49,153.53,153.18,153.33,241091.0,153.3072,153.3471,152.9975,153.1474,241091.0
2025-03-31 12:15:00,153.33,153.84,153.24,153.79,176304.0,153.1474,153.6568,153.0575,153.6068,176304.0
2025-03-31 12:20:00,153.79,153.81,153.5,153.63,162855.0,153.6068,153.6268,153.3172,153.447,162855.0
2025-03-31 12:25:00,153.64,154.02,153.64,153.98,182760.0,153.457,153.8365,153.457,153.7966,182760.0
2025-03-31 12:30:00,153.97,153.97,153.66,153.7,163901.0,153.7866,153.7866,153.477,153.5169,163901.0
2025-03-31 12:35:00,153.72,153.82,153.56,153.77,152380.0,153.5369,153.6368,153.3771,153.5868,152380.0
2025-03-31 12:40:00,153.77,153.77,153.58,153.59,109742.0,153.5868,153.5868,153.3971,153.4071,109742.0
2025-03-31 12:45:00,153.58,153.68,153.48,153.66,118778.0,153.3971,153.4969,153.2972,153.477,118778.0
2025-03-31 12:50:00,153.65,153.69,153.45,153.46,201556.0,153.467,153.5069,153.2672,153.2772,201556.0
2025-03-31 12:55:00,153.46,153.47,152.95,153.02,287561.0,153.2772,153.2872,152.7678,152.8377,287561.0
2025-03-31 13:00:00,153.01,153.59,152.95,153.56,170647.0,152.8277,153.4071,152.7678,153.3771,170647.0
2025-03-31 13:05:00,153.57,154.31,153.52,154.29,243265.0,153.3871,154.1262,153.3371,154.1062,243265.0
2025-03-31 13:10:00,154.29,154.35,154.08,154.22,306216.0,154.1062,154.1661,153.8965,154.0363,306216.0
2025-03-31 13:15:00,154.23,154.27,153.73,153.8,255002.0,154.0463,154.0862,153.5469,153.6168,255002.0
2025-03-31 13:20:00,153.81,153.95,153.67,153.9,215953.0,153.6268,153.7666,153.487,153.7167,215953.0
2025-03-31 13:25:00,153.89,153.96,153.57,153.84,153615.0,153.7067,153.7766,153.3871,153.6568,153615.0
2025-03-31 13:30:00,153.83,153.89,153.69,153.89,91690.0,153.6468,153.7067,153.5069,153.7067,91690.0
2025-03-31 13:35:00,153.87,154.0,153.72,153.94,129952.0,153.6867,153.8166,153.5369,153.7566,129952.0
2025-03-31 13:40:00,153.94,153.95,153.58,153.61,103060.0,153.7566,153.7666,153.3971,153.427,103060.0
2025-03-31 13:45:00,153.61,153.62,153.33,153.43,131541.0,153.427,153.437,153.1474,153.2472,131541.0
2025-03-31 13:50:00,153.43,153.73,153.37,153.69,239432.0,153.2472,153.5469,153.1873,153.5069,239432.0
2025-03-31 13:55:00,153.69,153.71,153.2,153.31,117850.0,153.5069,153.5269,153.0175,153.1274,117850.0
2025-03-31 14:00:00,153.3,153.81,153.24,153.79,285072.0,153.1174,153.6268,153.0575,153.6068,285072.0
2025-03-31 14:05:00,153.79,154.03,153.66,153.99,159479.0,153.6068,153.8465,153.477,153.8066,159479.0
2025-03-31 14:10:00,153.99,154.32,153.94,153.96,197166.0,153.8066,154.1362,153.7566,153.7766,197166.0
2025-03-31 14:15:00,153.96,154.33,153.88,154.31,161980.0,153.7766,154.1462,153.6967,154.1262,161980.0
2025-03-31 14:20:00,154.32,154.36,154.09,154.19,194054.0,154.1362,154.1761,153.9065,154.0063,194054.0
2025-03-31 14:25:00,154.19,154.37,154.03,154.37,160618.0,154.0063,154.1861,153.8465,154.1861,160618.0
2025-03-31 14:30:00,154.36,154.62,154.24,154.53,231946.0,154.1761,154.4358,154.0563,154.3459,231946.0
2025-03-31 14:35:00,154.53,154.73,154.48,154.57,205996.0,154.3459,154.5457,154.296,154.3859,205996.0
2025-03-31 14:40:00,154.56,154.73,154.49,154.49,121606.0,154.3759,154.5457,154.306,154.306,121606.0
2025-03-31 14:45:00,154.49,154.51,153.98,154.3,236447.0,154.306,154.326,153.7966,154.1162,236447.0
2025-03-31 14:50:00,154.28,154.63,154.25,154.51,101466.0,154.0962,154.4458,154.0663,154.326,101466.0
2025-03-31 14:55:00,154.51,154.51,154.12,154.16,134567.0,154.326,154.326,153.9364,153.9764,134567.0
2025-03-31 15:00:00,154.16,154.55,154.14,154.48,185036.0,153.9764,154.3659,153.9564,154.296,185036.0
2025-03-31 15:05:00,154.49,154.5,154.07,154.11,363922.0,154.306,154.316,153.8865,153.9264,363922.0
2025-03-31 15:10:00,154.12,154.52,154.03,154.4,217203.0,153.9364,154.3359,153.8465,154.2161,217203.0
2025-03-31 15:15:00,154.39,154.57,154.32,154.42,189912.0,154.2061,154.3859,154.1362,154.2361,189912.0
2025-03-31 15:20:00,154.45,154.7,154.42,154.55,230387.0,154.266,154.5157,154.2361,154.3659,230387.0
2025-03-31 15:25:00,154.54,154.54,154.22,154.34,213884.0,154.3559,154.3559,154.0363,154.1562,213884.0
2025-03-31 15:30:00,154.34,154.71,154.23,154.69,200904.0,154.1562,154.5257,154.0463,154.5057,200904.0
2025-03-31 15:35:00,154.68,154.77,154.48,154.72,209903.0,154.4958,154.5856,154.296,154.5357,209903.0
2025-03-31 15:40:00,154.72,155.28,154.72,155.03,296288.0,154.5357,155.095,154.5357,154.8453,296288.0
2025-03-31 15:45:00,155.01,155.16,154.81,154.93,265683.0,154.8254,154.9752,154.6256,154.7455,265683.0
2025-03-31 15:50:00,154.93,155.54,154.58,155.03,880670.0,154.7455,155.3547,154.3959,154.8453,880670.0
2025-03-31 15:55:00,155.03,155.03,154.24,154.54,2352483.0,154.8453,154.8453,154.0563,154.3559,2352483.0
2025-04-01 09:30:00,153.75,155.71,153.62,154.88,1010278.0,153.5669,155.5245,153.437,154.6955,1010278.0
2025-04-01 09:35:00,154.92,155.39,154.68,155.34,359022.0,154.7355,155.2049,154.4958,155.155,359022.0
2025-04-01 09:40:00,155.34,155.78,155.04,155.55,334680.0,155.155,155.5944,154.8553,155.3647,334680.0
2025-04-01 09:45:00,155.55,156.0,155.31,155.9,478890.0,155.3647,155.8142,155.125,155.7143,478890.0
2025-04-01 09:50:00,155.9,156.04,155.69,155.82,393213.0,155.7143,155.8541,155.5045,155.6344,393213.0
2025-04-01 09:55:00,155.81,155.85,155.36,155.45,357690.0,155.6244,155.6644,155.1749,155.2648,357690.0
2025-04-01 10:00:00,155.45,155.86,155.1,155.51,542154.0,155.2648,155.6743,154.9153,155.3248,542154.0
2025-04-01 10:05:00,155.5,156.11,155.28,156.06,553664.0,155.3148,155.924,155.095,155.8741,553664.0
2025-04-01 10:10:00,156.08,156.11,155.02,155.24,371033.0,155.8941,155.924,154.8353,155.0551,371033.0
2025-04-01 10:15:00,155.26,155.52,155.15,155.27,322395.0,155.0751,155.3348,154.9652,155.085,322395.0
2025-04-01 10:20:00,155.26,155.78,154.87,155.72,224664.0,155.0751,155.5944,154.6855,155.5345,224664.0
2025-04-01 10:25:00,155.71,156.02,155.61,155.83,241551.0,155.5245,155.8342,155.4246,155.6444,241551.0
2025-04-01 10:30:00,155.82,156.03,155.77,155.97,253418.0,155.6344,155.8441,155.5845,155.7842,253418.0
2025-04-01 10:35:00,155.96,156.5,155.77,156.34,431829.0,155.7742,156.3136,155.5845,156.1538,431829.0
2025-04-01 10:40:00,156.33,156.87,156.18,156.62,241174.0,156.1438,156.6831,155.994,156.4334,241174.0
2025-04-01 10:45:00,156.64,156.87,156.49,156.76,209440.0,156.4534,156.6831,156.3036,156.5733,209440.0
2025-04-01 10:50:00,156.81,157.01,156.74,156.94,232181.0,156.6232,156.823,156.5533,156.7531,232181.0
2025-04-01 10:55:00,156.94,157.4,156.83,157.4,248538.0,156.7531,157.2125,156.6432,157.2125,248538.0
2025-04-01 11:00:00,157.4,157.46,157.03,157.03,370608.0,157.2125,157.2724,156.843,156.843,370608.0
2025-04-01 11:05:00,157.02,157.21,156.97,157.06,246461.0,156.833,157.0227,156.783,156.8729,246461.0
2025-04-01 11:10:00,157.07,157.36,156.84,157.31,261344.0,156.8829,157.1726,156.6532,157.1226,261344.0
2025-04-01 11:15:00,157.3,157.45,157.13,157.22,157539.0,157.1126,157.2625,156.9428,157.0327,157539.0
2025-04-01 11:20:00,157.22,157.66,157.0,157.6,237538.0,157.0327,157.4722,156.813,157.4123,237538.0
2025-04-01 11:25:00,157.6,157.64,157.31,157.33,258903.0,157.4123,157.4522,157.1226,157.1426,258903.0
2025-04-01 11:30:00,157.32,157.69,157.17,157.59,236999.0,157.1326,157.5022,156.9828,157.4023,236999.0
2025-04-01 11:35:00,157.59,157.6,157.3,157.56,157201.0,157.4023,157.4123,157.1126,157.3723,157201.0
2025-04-01 11:40:00,157.55,157.64,157.31,157.59,180009.0,157.3623,157.4522,157.1226,157.4023,180009.0
2025-04-01 11:45:00,157.58,157.8,157.56,157.78,203804.0,157.3923,157.612,157.3723,157.5921,203804.0
2025-04-01 11:50:00,157.79,157.83,157.43,157.67,236031.0,157.602,157.642,157.2425,157.4822,236031.0
2025-04-01 11:55:00,157.66,157.69,157.49,157.67,174125.0,157.4722,157.5022,157.3024,157.4822,174125.0
2025-04-01 12:00:00,157.67,157.95,157.54,157.75,210388.0,157.4822,157.7619,157.3523,157.5621,210388.0
2025-04-01 12:05:00,157.74,158.1,157.63,158.02,161728.0,157.5521,157.9117,157.4422,157.8318,161728.0
2025-04-01 12:10:00,158.03,158.09,157.87,157.9,165109.0,157.8418,157.9017,157.682,157.7119,165109.0
2025-04-01 12:15:00,157.91,158.08,157.82,158.0,186257.0,157.7219,157.8917,157.632,157.8118,186257.0
2025-04-01 12:20:00,157.99,158.06,157.64,157.81,212773.0,157.8018,157.8717,157.4522,157.622,212773.0
2025-04-01 12:25:00,157.82,157.84,157.33,157.43,211644.0,157.632,157.652,157.1426,157.2425,211644.0
2025-04-01 12:30:00,157.43,157.45,157.17,157.31,171758.0,157.2425,157.2625,156.9828,157.1226,171758.0
2025-04-01 12:35:00,157.31,157.42,157.12,157.16,150141.0,157.1226,157.2325,156.9328,156.9728,150141.0
2025-04-01 12:40:00,157.16,157.18,156.93,156.99,131362.0,156.9728,156.9928,156.7431,156.803,131362.0
2025-04-01 12:45:00,156.99,157.31,156.91,157.3,137230.0,156.803,157.1226,156.7231,157.1126,137230.0
2025-04-01 12:50:00,157.32,157.65,157.24,157.48,120148.0,157.1326,157.4622,157.0527,157.2924,120148.0
2025-04-01 12:55:00,157.47,157.54,157.27,157.27,106590.0,157.2824,157.3523,157.0827,157.0827,106590.0
2025-04-01 13:00:00,157.27,157.46,157.2,157.39,148374.0,157.0827,157.2724,157.0128,157.2025,148374.0
2025-04-01 13:05:00,157.41,157.42,157.07,157.08,175816.0,157.2225,157.2325,156.8829,156.8929,175816.0
2025-04-01 13:10:00,157.07,157.26,156.99,157.25,130635.0,156.8829,157.0727,156.803,157.0627,130635.0
2025-04-01 13:15:00,157.25,157.25,156.76,156.77,190654.0,157.0627,157.0627,156.5733,156.5833,190654.0
2025-04-01 13:20:00,156.81,157.12,156.77,156.96,121408.0,156.6232,156.9328,156.5833,156.773,121408.0
2025-04-01 13:25:00,156.96,157.03,156.86,156.91,167475.0,156.773,156.843,156.6732,156.7231,167475.0
2025-04-01 13:30:00,156.91,157.15,156.77,156.79,145815.0,156.7231,156.9628,156.5833,156.6032,145815.0
2025-04-01 13:35:00,156.8,157.04,156.79,156.98,74238.0,156.6132,156.8529,156.6032,156.793,74238.0
2025-04-01 13:40:00,156.99,157.24,156.83,156.88,87348.0,156.803,157.0527,156.6432,156.6931,87348.0
2025-04-01 13:45:00,156.87,157.12,156.86,157.09,89576.0,156.6831,156.9328,156.6732,156.9029,89576.0
2025-04-01 13:50:00,157.09,157.22,156.81,156.81,105303.0,156.9029,157.0327,156.6232,156.6232,105303.0
2025-04-01 13:55:00,156.82,156.86,156.65,156.69,84400.0,156.6332,156.6732,156.4634,156.5034,84400.0
2025-04-01 14:00:00,156.7,156.77,156.1,156.26,156830.0,156.5133,156.5833,155.9141,156.0739,156830.0
2025-04-01 14:05:00,156.26,156.31,155.99,156.03,107315.0,156.0739,156.1238,155.8042,155.8441,107315.0
2025-04-01 14:10:00,156.05,156.3,156.01,156.24,128346.0,155.8641,156.1138,155.8242,156.0539,128346.0
2025-04-01 14:15:00,156.23,156.25,155.73,155.78,164250.0,156.0439,156.0639,155.5445,155.5944,164250.0
2025-04-01 14:20:00,155.78,155.81,155.45,155.47,233471.0,155.5944,155.6244,155.2648,155.2848,233471.0
2025-04-01 14:25:00,155.49,155.82,155.45,155.65,205532.0,155.3048,155.6344,155.2648,155.4646,205532.0
2025-04-01 14:30:00,155.64,155.99,155.6,155.77,168452.0,155.4546,155.8042,155.4147,155.5845,168452.0
2025-04-01 14:35:00,155.78,155.94,155.68,155.77,121614.0,155.5944,155.7543,155.4946,155.5845,121614.0
2025-04-01 14:40:00,155.78,156.07,155.77,156.07,103190.0,155.5944,155.8841,155.5845,155.8841,103190.0
2025-04-01 14:45:00,156.07,156.08,155.77,155.78,106738.0,155.8841,155.8941,155.5845,155.5944,106738.0
2025-04-01 14:50:00,155.77,156.0,155.77,155.95,115172.0,155.5845,155.8142,155.5845,155.7642,115172.0
2025-04-01 14:55:00,155.96,156.24,155.95,156.24,131639.0,155.7742,156.0539,155.7642,156.0539,131639.0
2025-04-01 15:00:00,156.23,156.34,156.11,156.18,125184.0,156.0439,156.1538,155.924,155.994,125184.0
2025-04-01 15:05:00,156.19,156.48,156.16,156.17,102657.0,156.004,156.2936,155.974,155.984,102657.0
2025-04-01 15:10:00,156.15,156.42,156.1,156.41,125148.0,155.964,156.2337,155.9141,156.2237,125148.0
2025-04-01 15:15:00,156.41,156.58,156.27,156.36,140541.0,156.2237,156.3935,156.0839,156.1738,140541.0
2025-04-01 15:20:00,156.37,156.44,156.27,156.39,132999.0,156.1837,156.2537,156.0839,156.2037,132999.0
2025-04-01 15:25:00,156.39,156.49,156.2,156.2,117676.0,156.2037,156.3036,156.0139,156.0139,117676.0
2025-04-01 15:30:00,156.2,156.77,156.14,156.64,142480.0,156.0139,156.5833,155.954,156.4534,142480.0
2025-04-01 15:35:00,156.64,156.85,156.52,156.6,140654.0,156.4534,156.6632,156.3336,156.4135,140654.0
2025-04-01 15:40:00,156.62,156.76,156.55,156.58,152738.0,156.4334,156.5733,156.3635,156.3935,152738.0
2025-04-01 15:45:00,156.58,156.89,156.56,156.72,145242.0,156.3935,156.7031,156.3735,156.5333,145242.0
2025-04-01 15:50:00,156.73,157.24,156.69,157.14,375906.0,156.5433,157.0527,156.5034,156.9528,375906.0
2025-04-01 15:55:00,157.15,157.15,156.71,157.04,1060287.0,156.9628,156.9628,156.5233,156.8529,1060287.0
2025-04-02 09:30:00,155.14,155.81,154.7,155.74,780808.0,154.9552,155.6244,154.5157,155.5545,780808.0
2025-04-02 09:35:00,155.77,156.88,155.69,156.53,248457.0,155.5845,156.6931,155.5045,156.3435,248457.0
2025-04-02 09:40:00,156.55,156.76,156.28,156.7,249108.0,156.3635,156.5733,156.0938,156.5133,249108.0
2025-04-02 09:45:00,156.7,156.94,156.63,156.92,224740.0,156.5133,156.7531,156.4434,156.7331,224740.0
2025-04-02 09:50:00,156.9,156.96,156.42,156.43,203055.0,156.7131,156.773,156.2337,156.2437,203055.0
2025-04-02 09:55:00,156.42,156.62,156.15,156.15,152580.0,156.2337,156.4334,155.964,155.964,152580.0
2025-04-02 10:00:00,156.13,156.94,156.01,156.86,286235.0,155.944,156.7531,155.8242,156.6732,286235.0
2025-04-02 10:05:00,156.87,156.87,155.73,155.86,254649.0,156.6831,156.6831,155.5445,155.6743,254649.0
2025-04-02 10:10:00,155.84,156.06,155.57,155.77,290495.0,155.6544,155.8741,155.3847,155.5845,290495.0
2025-04-02 10:15:00,155.76,156.18,155.61,156.06,189101.0,155.5745,155.994,155.4246,155.8741,189101.0
2025-04-02 10:20:00,156.05,156.35,155.97,156.33,141719.0,155.8641,156.1638,155.7842,156.1438,141719.0
2025-04-02 10:25:00,156.33,156.38,155.91,156.31,98391.0,156.1438,156.1937,155.7243,156.1238,98391.0
2025-04-02 10:30:00,156.32,156.59,156.18,156.2,132920.0,156.1338,156.4035,155.994,156.0139,132920.0
2025-04-02 10:35:00,156.2,156.29,155.98,156.25,105948.0,156.0139,156.1038,155.7942,156.0639,105948.0
2025-04-02 10:40:00,156.24,156.46,156.08,156.21,115639.0,156.0539,156.2736,155.8941,156.0239,115639.0
2025-04-02 10:45:00,156.22,156.49,156.18,156.45,92859.0,156.0339,156.3036,155.994,156.2636,92859.0
2025-04-02 10:50:00,156.45,156.51,156.25,156.32,92611.0,156.2636,156.3236,156.0639,156.1338,92611.0
2025-04-02 10:55:00,156.31,156.66,156.17,156.56,136553.0,156.1238,156.4734,155.984,156.3735,136553.0
2025-04-02 11:00:00,156.56,156.56,156.23,156.42,142032.0,156.3735,156.3735,156.0439,156.2337,142032.0
2025-04-02 11:05:00,156.42,156.6,156.4,156.57,156232.0,156.2337,156.4135,156.2137,156.3835,156232.0
2025-04-02 11:10:00,156.55,156.57,156.01,156.01,181798.0,156.3635,156.3835,155.8242,155.8242,181798.0
2025-04-02 11:15:00,156.01,156.35,156.0,156.34,157370.0,155.8242,156.1638,155.8142,156.1538,157370.0
2025-04-02 11:20:00,156.34,156.68,156.3,156.67,142823.0,156.1538,156.4934,156.1138,156.4834,142823.0
2025-04-02 11:25:00,156.67,156.89,156.62,156.72,135924.0,156.4834,156.7031,156.4334,156.5333,135924.0
2025-04-02 11:30:00,156.71,156.82,156.57,156.7,76984.0,156.5233,156.6332,156.3835,156.5133,76984.0
2025-04-02 11:35:00,156.71,156.78,156.53,156.75,116489.0,156.5233,156.5933,156.3435,156.5633,116489.0
2025-04-02 11:40:00,156.77,156.85,156.42,156.46,165822.0,156.5833,156.6632,156.2337,156.2736,165822.0
2025-04-02 11:45:00,156.46,156.54,156.16,156.23,237531.0,156.2736,156.3535,155.974,156.0439,237531.0
2025-04-02 11:50:00,156.22,156.57,156.11,156.42,243542.0,156.0339,156.3835,155.924,156.2337,243542.0
2025-04-02 11:55:00,156.42,156.78,156.32,156.65,168100.0,156.2337,156.5933,156.1338,156.4634,168100.0
2025-04-02 12:00:00,156.66,156.89,156.56,156.65,118656.0,156.4734,156.7031,156.3735,156.4634,118656.0
2025-04-02 12:05:00,156.66,156.92,156.65,156.9,118175.0,156.4734,156.7331,156.4634,156.7131,118175.0
2025-04-02 12:10:00,156.9,157.29,156.86,157.2,381915.0,156.7131,157.1026,156.6732,157.0128,381915.0
2025-04-02 12:15:00,157.19,157.32,156.85,156.86,283928.0,157.0028,157.1326,156.6632,156.6732,283928.0
2025-04-02 12:20:00,156.85,157.03,156.69,157.0,271349.0,156.6632,156.843,156.5034,156.813,271349.0
2025-04-02 12:25:00,156.98,157.13,156.88,157.11,109477.0,156.793,156.9428,156.6931,156.9229,109477.0
2025-04-02 12:30:00,157.12,157.2,157.0,157.12,155868.0,156.9328,157.0128,156.813,156.9328,155868.0
2025-04-02 12:35:00,157.11,157.13,156.91,157.11,121959.0,156.9229,156.9428,156.7231,156.9229,121959.0
2025-04-02 12:40:00,157.12,157.38,157.0,157.34,153359.0,156.9328,157.1925,156.813,157.1526,153359.0
2025-04-02 12:45:00,157.34,157.73,157.26,157.7,181072.0,157.1526,157.5421,157.0727,157.5122,181072.0
2025-04-02 12:50:00,157.71,157.81,157.47,157.63,104544.0,157.5221,157.622,157.2824,157.4422,104544.0
2025-04-02 12:55:00,157.63,157.82,157.48,157.68,96150.0,157.4422,157.632,157.2924,157.4922,96150.0
2025-04-02 13:00:00,157.69,158.01,157.68,158.0,191329.0,157.5022,157.8218,157.4922,157.8118,191329.0
2025-04-02 13:05:00,157.99,158.14,157.89,158.05,113157.0,157.8018,157.9516,157.7019,157.8617,113157.0
2025-04-02 13:10:00,158.06,158.41,158.05,158.27,154616.0,157.8717,158.2213,157.8617,158.0815,154616.0
2025-04-02 13:15:00,158.29,158.29,158.12,158.23,148607.0,158.1015,158.1015,157.9317,158.0415,148607.0
2025-04-02 13:20:00,158.22,158.26,157.96,158.12,89249.0,158.0315,158.0715,157.7718,157.9317,89249.0
2025-04-02 13:25:00,158.13,158.31,158.07,158.08,131313.0,157.9416,158.1214,157.8817,157.8917,131313.0
2025-04-02 13:30:00,158.08,158.09,157.81,157.92,117402.0,157.8917,157.9017,157.622,157.7319,117402.0
2025-04-02 13:35:00,157.92,157.92,157.62,157.69,84569.0,157.7319,157.7319,157.4323,157.5022,84569.0
2025-04-02 13:40:00,157.7,157.79,157.37,157.55,111075.0,157.5122,157.602,157.1825,157.3623,111075.0
2025-04-02 13:45:00,157.54,157.54,157.11,157.17,123519.0,157.3523,157.3523,156.9229,156.9828,123519.0
2025-04-02 13:50:00,157.16,157.25,156.92,157.22,176178.0,156.9728,157.0627,156.7331,157.0327,176178.0
2025-04-02 13:55:00,157.21,157.42,156.95,157.06,234035.0,157.0227,157.2325,156.763,156.8729,234035.0
2025-04-02 14:00:00,157.04,157.08,156.66,156.69,214598.0,156.8529,156.8929,156.4734,156.5034,214598.0
2025-04-02 14:05:00,156.67,156.68,156.42,156.54,115351.0,156.4834,156.4934,156.2337,156.3535,115351.0
2025-04-02 14:10:00,156.55,156.66,156.36,156.58,93088.0,156.3635,156.4734,156.1738,156.3935,93088.0
2025-04-02 14:15:00,156.57,156.66,156.3,156.43,123560.0,156.3835,156.4734,156.1138,156.2437,123560.0
2025-04-02 14:20:00,156.42,156.55,156.19,156.25,146263.0,156.2337,156.3635,156.004,156.0639,146263.0
2025-04-02 14:25:00,156.24,156.41,155.97,155.97,195209.0,156.0539,156.2237,155.7842,155.7842,195209.0
2025-04-02 14:30:00,155.96,156.29,155.91,156.22,211786.0,155.7742,156.1038,155.7243,156.0339,211786.0
2025-04-02 14:35:00,156.23,156.5,156.16,156.42,154751.0,156.0439,156.3136,155.974,156.2337,154751.0
2025-04-02 14:40:00,156.43,156.59,156.22,156.37,144106.0,156.2437,156.4035,156.0339,156.1837,144106.0
2025-04-02 14:45:00,156.37,156.45,156.21,156.38,113911.0,156.1837,156.2636,156.0239,156.1937,113911.0
2025-04-02 14:50:00,156.38,156.38,156.14,156.28,110048.0,156.1937,156.1937,155.954,156.0938,110048.0
2025-04-02 14:55:00,156.25,156.26,155.75,155.75,130047.0,156.0639,156.0739,155.5645,155.5645,130047.0
2025-04-02 15:00:00,155.78,156.45,155.78,156.41,137539.0,155.5944,156.2636,155.5944,156.2237,137539.0
2025-04-02 15:05:00,156.4,156.52,156.29,156.36,139149.0,156.2137,156.3336,156.1038,156.1738,139149.0
2025-04-02 15:10:00,156.35,156.41,156.17,156.19,104656.0,156.1638,156.2237,155.984,156.004,104656.0
2025-04-02 15:15:00,156.19,156.35,155.98,156.09,125126.0,156.004,156.1638,155.7942,155.9041,125126.0
2025-04-02 15:20:00,156.08,156.4,155.98,156.35,122226.0,155.8941,156.2137,155.7942,156.1638,122226.0
2025-04-02 15:25:00,156.36,156.6,156.13,156.56,100273.0,156.1738,156.4135,155.944,156.3735,100273.0
2025-04-02 15:30:00,156.56,156.91,156.39,156.77,151144.0,156.3735,156.7231,156.2037,156.5833,151144.0
2025-04-02 15:35:00,156.76,157.02,156.7,156.75,116481.0,156.5733,156.833,156.5133,156.5633,116481.0
2025-04-02 15:40:00,156.75,156.97,156.67,156.93,151043.0,156.5633,156.783,156.4834,156.7431,151043.0
2025-04-02 15:45:00,156.95,157.1,156.89,156.95,184535.0,156.763,156.9129,156.7031,156.763,184535.0
2025-04-02 15:50:00,156.96,157.1,156.68,156.77,360687.0,156.773,156.9129,156.4934,156.5833,360687.0
2025-04-02 15:55:00,156.79,157.26,156.79,156.93,1071974.0,156.6032,157.0727,156.6032,156.7431,1071974.0
2025-04-03 09:30:00,151.11,152.68,150.94,152.23,1654841.0,150.93,152.4981,150.7602,152.0487,1654841.0
2025-04-03 09:35:00,152.22,152.31,151.36,152.1,760509.0,152.0387,152.1286,151.1797,151.9188,760509.0
2025-04-03 09:40:00,152.1,152.11,151.04,151.26,500848.0,151.9188,151.9288,150.8601,151.0798,500848.0
2025-04-03 09:45:00,151.27,151.3,150.68,150.97,502629.0,151.0898,151.1198,150.5005,150.7902,502629.0
2025-04-03 09:50:00,150.96,151.78,150.87,151.65,528520.0,150.7802,151.5992,150.6903,151.4694,528520.0
2025-04-03 09:55:00,151.65,151.92,151.15,151.45,455368.0,151.4694,151.739,150.97,151.2696,455368.0
2025-04-03 10:00:00,151.39,151.7,150.99,151.5,606726.0,151.2097,151.5193,150.8101,151.3195,606726.0
2025-04-03 10:05:00,151.49,151.8,151.33,151.67,471609.0,151.3096,151.6192,151.1497,151.4893,471609.0
2025-04-03 10:10:00,151.67,151.94,151.58,151.89,352304.0,151.4893,151.759,151.3994,151.7091,352304.0
2025-04-03 10:15:00,151.9,152.59,151.9,152.11,457593.0,151.7191,152.4082,151.7191,151.9288,457593.0
2025-04-03 10:20:00,152.11,152.12,151.48,151.77,410750.0,151.9288,151.9388,151.2996,151.5892,410750.0
2025-04-03 10:25:00,151.78,152.28,151.76,151.98,432015.0,151.5992,152.0986,151.5792,151.799,432015.0
2025-04-03 10:30:00,151.97,152.14,151.43,151.43,379793.0,151.789,151.9588,151.2496,151.2496,379793.0
2025-04-03 10:35:00,151.41,151.54,151.15,151.31,377224.0,151.2296,151.3595,150.97,151.1298,377224.0
2025-04-03 10:40:00,151.32,151.5,151.12,151.44,252127.0,151.1398,151.3195,150.94,151.2596,252127.0
2025-04-03 10:45:00,151.43,151.47,150.63,150.67,411192.0,151.2496,151.2896,150.4506,150.4905,411192.0
2025-04-03 10:50:00,150.67,150.75,150.39,150.71,397056.0,150.4905,150.5704,150.2109,150.5305,397056.0
2025-04-03 10:55:00,150.69,151.06,150.6,150.85,229968.0,150.5105,150.8801,150.4206,150.6703,229968.0
2025-04-03 11:00:00,150.85,151.19,150.81,151.19,209419.0,150.6703,151.0099,150.6304,151.0099,209419.0
2025-04-03 11:05:00,151.21,151.34,150.57,151.34,357173.0,151.0299,151.1597,150.3906,151.1597,357173.0
2025-04-03 11:10:00,151.34,152.01,151.32,151.63,345851.0,151.1597,151.8289,151.1398,151.4494,345851.0
2025-04-03 11:15:00,151.62,152.01,151.59,151.95,228425.0,151.4394,151.8289,151.4094,151.769,228425.0
2025-04-03 11:20:00,151.95,152.1,151.69,151.97,242395.0,151.769,151.9188,151.5093,151.789,242395.0
2025-04-03 11:25:00,151.95,152.4,151.89,151.92,226764.0,151.769,152.2185,151.7091,151.739,226764.0
2025-04-03 11:30:00,151.9,152.18,151.77,152.11,184576.0,151.7191,151.9987,151.5892,151.9288,184576.0
2025-04-03 11:35:00,152.1,152.22,151.77,152.03,256288.0,151.9188,152.0387,151.5892,151.8489,256288.0
2025-04-03 11:40:00,152.03,152.49,152.0,152.21,260622.0,151.8489,152.3084,151.8189,152.0287,260622.0
2025-04-03 11:45:00,152.22,152.34,151.81,152.06,281384.0,152.0387,152.1585,151.6292,151.8789,281384.0
2025-04-03 11:50:00,152.04,152.06,151.52,152.04,451856.0,151.8589,151.8789,151.3395,151.8589,451856.0
2025-04-03 11:55:00,152.05,152.32,151.93,151.97,229139.0,151.8689,152.1386,151.749,151.789,229139.0
2025-04-03 12:00:00,151.97,152.42,151.88,151.93,259302.0,151.789,152.2384,151.6991,151.749,259302.0
2025-04-03 12:05:00,151.94,152.19,151.77,151.8,215708.0,151.759,152.0087,151.5892,151.6192,215708.0
2025-04-03 12:10:00,151.8,152.59,151.79,152.42,292995.0,151.6192,152.4082,151.6092,152.2384,292995.0
2025-04-03 12:15:00,152.41,152.55,152.32,152.44,211857.0,152.2285,152.3683,152.1386,152.2584,211857.0
2025-04-03 12:20:00,152.44,152.58,152.31,152.47,295611.0,152.2584,152.3983,152.1286,152.2884,295611.0
2025-04-03 12:25:00,152.47,152.48,152.08,152.39,272820.0,152.2884,152.2984,151.8988,152.2085,272820.0
2025-04-03 12:30:00,152.42,152.58,152.17,152.17,108410.0,152.2384,152.3983,151.9887,151.9887,108410.0
2025-04-03 12:35:00,152.16,152.36,152.11,152.3,146332.0,151.9788,152.1785,151.9288,152.1186,146332.0
2025-04-03 12:40:00,152.3,152.78,152.27,152.4,167266.0,152.1186,152.598,152.0886,152.2185,167266.0
2025-04-03 12:45:00,152.4,152.48,152.03,152.28,154793.0,152.2185,152.2984,151.8489,152.0986,154793.0
2025-04-03 12:50:00,152.27,152.31,151.91,151.93,343645.0,152.0886,152.1286,151.7291,151.749,343645.0
2025-04-03 12:55:00,151.92,152.09,151.73,151.89,253499.0,151.739,151.9088,151.5493,151.7091,253499.0
2025-04-03 13:00:00,151.9,152.3,151.9,152.12,204108.0,151.7191,152.1186,151.7191,151.9388,204108.0
2025-04-03 13:05:00,152.11,152.43,152.02,152.12,240106.0,151.9288,152.2484,151.8389,151.9388,240106.0
2025-04-03 13:10:00,152.08,152.33,152.01,152.21,162471.0,151.8988,152.1486,151.8289,152.0287,162471.0
2025-04-03 13:15:00,152.22,152.25,151.9,151.93,211767.0,152.0387,152.0686,151.7191,151.749,211767.0
2025-04-03 13:20:00,151.93,152.1,151.58,151.9,187499.0,151.749,151.9188,151.3994,151.7191,187499.0
2025-04-03 13:25:00,151.9,152.0,151.72,151.95,145815.0,151.7191,151.8189,151.5393,151.769,145815.0
2025-04-03 13:30:00,151.94,152.08,151.73,152.04,241746.0,151.759,151.8988,151.5493,151.8589,241746.0
2025-04-03 13:35:00,152.05,152.29,152.04,152.07,241853.0,151.8689,152.1086,151.8589,151.8889,241853.0
2025-04-03 13:40:00,152.07,152.15,152.0,152.14,129080.0,151.8889,151.9688,151.8189,151.9588,129080.0
2025-04-03 13:45:00,152.12,152.17,151.74,151.78,241474.0,151.9388,151.9887,151.5593,151.5992,241474.0
2025-04-03 13:50:00,151.77,151.79,151.42,151.64,232005.0,151.5892,151.6092,151.2396,151.4594,232005.0
2025-04-03 13:55:00,151.62,151.66,151.43,151.44,161253.0,151.4394,151.4793,151.2496,151.2596,161253.0
2025-04-03 14:00:00,151.44,151.68,151.43,151.61,156936.0,151.2596,151.4993,151.2496,151.4294,156936.0
2025-04-03 14:05:00,151.61,151.65,151.44,151.49,178270.0,151.4294,151.4694,151.2596,151.3096,178270.0
2025-04-03 14:10:00,151.48,151.52,151.23,151.24,191965.0,151.2996,151.3395,151.0499,151.0599,191965.0
2025-04-03 14:15:00,151.23,151.33,151.1,151.22,188329.0,151.0499,151.1497,150.92,151.0399,188329.0
2025-04-03 14:20:00,151.22,151.29,151.04,151.08,260011.0,151.0399,151.1098,150.8601,150.9,260011.0
2025-04-03 14:25:00,151.08,151.22,150.93,151.2,287871.0,150.9,151.0399,150.7502,151.0199,287871.0
2025-04-03 14:30:00,151.19,151.62,151.06,151.3,263565.0,151.0099,151.4394,150.8801,151.1198,263565.0
2025-04-03 14:35:00,151.32,151.6,151.28,151.56,152195.0,151.1398,151.4194,151.0998,151.3795,152195.0
2025-04-03 14:40:00,151.55,151.75,151.5,151.68,174592.0,151.3695,151.5692,151.3195,151.4993,174592.0
2025-04-03 14:45:00,151.65,151.76,151.52,151.66,163887.0,151.4694,151.5792,151.3395,151.4793,163887.0
2025-04-03 14:50:00,151.66,151.78,151.51,151.62,162205.0,151.4793,151.5992,151.3295,151.4394,162205.0
2025-04-03 14:55:00,151.6,151.77,151.5,151.67,208198.0,151.4194,151.5892,151.3195,151.4893,208198.0
2025-04-03 15:00:00,151.67,151.76,151.54,151.65,182289.0,151.4893,151.5792,151.3595,151.4694,182289.0
2025-04-03 15:05:00,151.64,151.81,151.54,151.56,221439.0,151.4594,151.6292,151.3595,151.3795,221439.0
2025-04-03 15:10:00,151.55,151.65,151.32,151.47,248873.0,151.3695,151.4694,151.1398,151.2896,248873.0
2025-04-03 15:15:00,151.46,151.55,150.89,151.03,325741.0,151.2796,151.3695,150.7103,150.8501,325741.0
2025-04-03 15:20:00,151.04,151.35,151.04,151.19,285762.0,150.8601,151.1697,150.8601,151.0099,285762.0
2025-04-03 15:25:00,151.19,151.3,150.89,150.92,286338.0,151.0099,151.1198,150.7103,150.7402,286338.0
2025-04-03 15:30:00,150.92,151.03,150.75,151.02,373805.0,150.7402,150.8501,150.5704,150.8401,373805.0
2025-04-03 15:35:00,151.02,151.3,150.95,151.27,306633.0,150.8401,151.1198,150.7702,151.0898,306633.0
2025-04-03 15:40:00,151.27,151.47,151.11,151.47,334022.0,151.0898,151.2896,150.93,151.2896,334022.0
2025-04-03 15:45:00,151.47,151.54,150.96,150.99,403593.0,151.2896,151.3595,150.7802,150.8101,403593.0
2025-04-03 15:50:00,150.99,151.01,150.59,150.87,620799.0,150.8101,150.8301,150.4106,150.6903,620799.0
2025-04-03 15:55:00,150.91,150.93,150.51,150.74,1664419.0,150.7302,150.7502,150.3307,150.5604,1664419.0
2025-04-04 09:30:00,148.01,149.93,148.01,149.11,1850029.0,147.8337,149.7514,147.8337,148.9324,1850029.0
2025-04-04 09:35:00,149.18,149.29,148.45,148.85,704471.0,149.0023,149.1122,148.2732,148.6727,704471.0
2025-04-04 09:40:00,148.83,148.97,148.04,148.57,529645.0,148.6527,148.7926,147.8637,148.393,529645.0
2025-04-04 09:45:00,148.59,149.83,148.27,149.42,568105.0,148.413,149.6515,148.0934,149.242,568105.0
2025-04-04 09:50:00,149.4,150.62,149.27,150.11,818017.0,149.222,150.4406,149.0922,149.9312,818017.0
2025-04-04 09:55:00,150.11,151.07,149.82,150.79,903463.0,149.9312,150.8901,149.6415,150.6104,903463.0
2025-04-04 10:00:00,150.78,150.8,149.73,149.83,562739.0,150.6004,150.6204,149.5516,149.6515,562739.0
2025-04-04 10:05:00,149.83,150.02,149.03,149.05,504048.0,149.6515,149.8413,148.8525,148.8725,504048.0
2025-04-04 10:10:00,149.07,149.19,148.28,148.41,447504.0,148.8924,149.0123,148.1034,148.2332,447504.0
2025-04-04 10:15:00,148.42,149.12,148.18,148.85,396178.0,148.2432,148.9424,148.0035,148.6727,396178.0
2025-04-04 10:20:00,148.85,149.44,148.73,148.97,359708.0,148.6727,149.262,148.5528,148.7926,359708.0
2025-04-04 10:25:00,148.97,149.44,148.67,148.68,467092.0,148.7926,149.262,148.4929,148.5029,467092.0
2025-04-04 10:30:00,148.69,149.06,147.99,148.02,654518.0,148.5129,148.8824,147.8137,147.8437,654518.0
2025-04-04 10:35:00,148.02,148.34,147.86,148.05,545123.0,147.8437,148.1633,147.6839,147.8737,545123.0
2025-04-04 10:40:00,148.06,148.08,147.05,147.1,779978.0,147.8836,147.9036,146.8748,146.9248,779978.0
2025-04-04 10:45:00,147.09,147.19,146.43,146.46,644836.0,146.9148,147.0147,146.2556,146.2855,644836.0
2025-04-04 10:50:00,146.46,147.84,146.15,147.59,635249.0,146.2855,147.6639,145.9759,147.4142,635249.0
2025-04-04 10:55:00,147.57,148.42,147.55,148.05,393347.0,147.3942,148.2432,147.3742,147.8737,393347.0
2025-04-04 11:00:00,148.05,150.09,147.79,149.82,678785.0,147.8737,149.9112,147.614,149.6415,678785.0
2025-04-04 11:05:00,149.87,150.0,148.75,148.99,494025.0,149.6915,149.8213,148.5728,148.8125,494025.0
2025-04-04 11:10:00,148.98,150.03,148.87,149.74,406795.0,148.8025,149.8513,148.6927,149.5616,406795.0
2025-04-04 11:15:00,149.73,150.29,149.32,149.33,429834.0,149.5516,150.111,149.1421,149.1521,429834.0
2025-04-04 11:20:00,149.34,149.86,149.2,149.62,460840.0,149.1621,149.6815,149.0223,149.4418,460840.0
2025-04-04 11:25:00,149.63,149.64,148.35,148.47,443673.0,149.4518,149.4618,148.1733,148.2931,443673.0
2025-04-04 11:30:00,148.52,149.14,148.4,148.58,274129.0,148.3431,148.9624,148.2232,148.403,274129.0
2025-04-04 11:35:00,148.58,148.71,147.8,147.86,421791.0,148.403,148.5329,147.6239,147.6839,421791.0
2025-04-04 11:40:00,147.85,148.59,147.69,148.39,314285.0,147.6739,148.413,147.5141,148.2132,314285.0
2025-04-04 11:45:00,148.34,149.19,147.92,149.04,404737.0,148.1633,149.0123,147.7438,148.8625,404737.0
2025-04-04 11:50:00,149.06,149.37,148.75,149.09,320509.0,148.8824,149.1921,148.5728,148.9124,320509.0
2025-04-04 11:55:00,149.09,149.4,148.32,148.37,322823.0,148.9124,149.222,148.1433,148.1933,322823.0
2025-04-04 12:00:00,148.35,149.09,148.3,148.8,223006.0,148.1733,148.9124,148.1234,148.6228,223006.0
2025-04-04 12:05:00,148.79,149.27,148.37,148.4,201202.0,148.6128,149.0922,148.1933,148.2232,201202.0
2025-04-04 12:10:00,148.39,149.17,148.33,148.92,238053.0,148.2132,148.9923,148.1533,148.7426,238053.0
2025-04-04 12:15:00,148.94,149.11,148.05,148.22,221567.0,148.7626,148.9324,147.8737,148.0434,221567.0
2025-04-04 12:20:00,148.21,148.26,147.77,148.06,202217.0,148.0335,148.0834,147.594,147.8836,202217.0
2025-04-04 12:25:00,148.06,148.2,147.66,147.98,188415.0,147.8836,148.0235,147.4841,147.8037,188415.0
2025-04-04 12:30:00,147.97,148.14,147.75,147.76,178977.0,147.7937,147.9635,147.574,147.584,178977.0
2025-04-04 12:35:00,147.76,148.78,147.68,148.66,340260.0,147.584,148.6028,147.5041,148.4829,340260.0
2025-04-04 12:40:00,148.67,148.93,148.14,148.17,177846.0,148.4929,148.7526,147.9635,147.9935,177846.0
2025-04-04 12:45:00,148.15,148.25,147.63,147.64,185268.0,147.9735,148.0734,147.4542,147.4641,185268.0
2025-04-04 12:50:00,147.64,148.17,147.6,147.94,156704.0,147.4641,147.9935,147.4242,147.7638,156704.0
2025-04-04 12:55:00,147.92,148.18,147.71,147.73,273648.0,147.7438,148.0035,147.5341,147.554,273648.0
2025-04-04 13:00:00,147.73,148.1,147.37,147.81,359220.0,147.554,147.9236,147.1945,147.6339,359220.0
2025-04-04 13:05:00,147.81,148.06,147.48,147.61,225822.0,147.6339,147.8836,147.3043,147.4342,225822.0
2025-04-04 13:10:00,147.59,147.62,147.08,147.22,235126.0,147.4142,147.4442,146.9048,147.0446,235126.0
2025-04-04 13:15:00,147.19,147.26,146.63,147.01,256732.0,147.0147,147.0846,146.4553,146.8349,256732.0
2025-04-04 13:20:00,147.01,147.62,146.96,147.56,202118.0,146.8349,147.4442,146.7849,147.3842,202118.0
2025-04-04 13:25:00,147.59,147.89,147.56,147.74,170354.0,147.4142,147.7138,147.3842,147.564,170354.0
2025-04-04 13:30:00,147.73,148.16,147.19,147.99,253410.0,147.554,147.9835,147.0147,147.8137,253410.0
2025-04-04 13:35:00,147.92,148.42,147.89,148.12,251008.0,147.7438,148.2432,147.7138,147.9436,251008.0
2025-04-04 13:40:00,148.09,148.4,147.98,148.05,218892.0,147.9136,148.2232,147.8037,147.8737,218892.0
2025-04-04 13:45:00,148.06,148.56,147.93,148.5,226118.0,147.8836,148.383,147.7538,148.3231,226118.0
2025-04-04 13:50:00,148.51,148.57,148.03,148.33,153582.0,148.3331,148.393,147.8537,148.1533,153582.0
2025-04-04 13:55:00,148.34,148.64,147.97,148.64,161966.0,148.1633,148.4629,147.7937,148.4629,161966.0
2025-04-04 14:00:00,148.66,148.97,148.44,148.71,210335.0,148.4829,148.7926,148.2632,148.5329,210335.0
2025-04-04 14:05:00,148.69,148.81,148.24,148.36,291637.0,148.5129,148.6327,148.0634,148.1833,291637.0
2025-04-04 14:10:00,148.38,148.38,147.99,148.08,301539.0,148.2033,148.2033,147.8137,147.9036,301539.0
2025-04-04 14:15:00,148.07,148.19,147.83,147.93,289211.0,147.8936,148.0135,147.6539,147.7538,289211.0
2025-04-04 14:20:00,147.95,148.14,147.6,147.69,334819.0,147.7738,147.9635,147.4242,147.5141,334819.0
2025-04-04 14:25:00,147.69,148.0,147.57,147.7,364238.0,147.5141,147.8237,147.3942,147.5241,364238.0
2025-04-04 14:30:00,147.71,148.0,147.35,147.55,478085.0,147.5341,147.8237,147.1745,147.3742,478085.0
2025-04-04 14:35:00,147.55,147.73,147.01,147.12,381318.0,147.3742,147.554,146.8349,146.9448,381318.0
2025-04-04 14:40:00,147.11,147.2,146.62,146.72,256726.0,146.9348,147.0247,146.4454,146.5452,256726.0
2025-04-04 14:45:00,146.67,147.28,146.57,147.14,307224.0,146.4953,147.1046,146.3954,146.9647,307224.0
2025-04-04 14:50:00,147.17,147.57,147.01,147.39,241936.0,146.9947,147.3942,146.8349,147.2144,241936.0
2025-04-04 14:55:00,147.39,147.51,147.05,147.31,248928.0,147.2144,147.3343,146.8748,147.1345,248928.0
2025-04-04 15:00:00,147.32,147.55,146.71,147.02,213298.0,147.1445,147.3742,146.5352,146.8449,213298.0
2025-04-04 15:05:00,146.99,147.22,146.72,147.15,221906.0,146.8149,147.0446,146.5452,146.9747,221906.0
2025-04-04 15:10:00,147.14,148.1,146.98,147.91,337689.0,146.9647,147.9236,146.8049,147.7338,337689.0
2025-04-04 15:15:00,147.9,147.99,147.09,147.22,322654.0,147.7238,147.8137,146.9148,147.0446,322654.0
2025-04-04 15:20:00,147.22,148.28,147.2,148.26,299198.0,147.0446,148.1034,147.0247,148.0834,299198.0
2025-04-04 15:25:00,148.28,148.51,148.02,148.18,434319.0,148.1034,148.3331,147.8437,148.0035,434319.0
2025-04-04 15:30:00,148.15,149.0,147.97,149.0,380803.0,147.9735,148.8225,147.7937,148.8225,380803.0
2025-04-04 15:35:00,148.97,149.16,148.52,149.12,450385.0,148.7926,148.9823,148.3431,148.9424,450385.0
2025-04-04 15:40:00,149.16,149.2,148.09,148.58,375602.0,148.9823,149.0223,147.9136,148.403,375602.0
2025-04-04 15:45:00,148.56,148.75,147.82,148.01,422758.0,148.383,148.5728,147.6439,147.8337,422758.0
2025-04-04 15:50:00,147.98,147.98,146.38,146.59,963594.0,147.8037,147.8037,146.2056,146.4154,963594.0
2025-04-04 15:55:00,146.57,146.58,145.38,145.53,3420478.0,146.3954,146.4054,145.2068,145.3567,3420478.0
2025-04-07 09:30:00,141.55,143.04,141.21,141.82,2950785.0,141.3814,142.8696,141.0418,141.6511,2950785.0
2025-04-07 09:35:00,141.83,141.85,140.74,141.59,989870.0,141.6611,141.681,140.5724,141.4213,989870.0
2025-04-07 09:40:00,141.6,142.28,140.53,141.41,1151540.0,141.4313,142.1105,140.3626,141.2416,1151540.0
2025-04-07 09:45:00,141.4,142.54,141.0,142.33,810279.0,141.2316,142.3702,140.832,142.1605,810279.0
2025-04-07 09:50:00,142.31,143.48,142.27,143.4,870498.0,142.1405,143.3091,142.1005,143.2292,870498.0
2025-04-07 09:55:00,143.4,144.54,143.25,144.26,861687.0,143.2292,144.3678,143.0794,144.0882,861687.0
2025-04-07 10:00:00,144.28,145.47,144.11,144.96,1061106.0,144.1081,145.2967,143.9383,144.7873,1061106.0
2025-04-07 10:05:00,144.96,145.8,144.72,144.88,585218.0,144.7873,145.6263,144.5476,144.7074,585218.0
2025-04-07 10:10:00,144.87,151.25,144.84,149.56,1650424.0,144.6974,151.0698,144.6675,149.3819,1650424.0
2025-04-07 10:15:00,149.55,152.85,148.82,149.62,1629936.0,149.3719,152.6679,148.6427,149.4418,1629936.0
2025-04-07 10:20:00,149.63,149.7,145.22,145.36,1289538.0,149.4518,149.5217,145.047,145.1869,1289538.0
2025-04-07 10:25:00,145.31,147.24,144.97,145.23,904926.0,145.1369,147.0646,144.7973,145.057,904926.0
2025-04-07 10:30:00,145.29,148.38,144.86,145.47,759348.0,145.1169,148.2033,144.6874,145.2967,759348.0
2025-04-07 10:35:00,145.53,146.09,143.92,144.19,629366.0,145.3567,145.916,143.7486,144.0182,629366.0
2025-04-07 10:40:00,144.18,146.71,144.0,146.51,553240.0,144.0083,146.5352,143.8285,146.3355,553240.0
2025-04-07 10:45:00,146.56,147.0,145.28,146.92,518051.0,146.3854,146.8249,145.1069,146.745,518051.0
2025-04-07 10:50:00,146.96,148.71,146.72,148.39,536079.0,146.7849,148.5329,146.5452,148.2132,536079.0
2025-04-07 10:55:00,148.45,148.68,147.57,148.24,463210.0,148.2732,148.5029,147.3942,148.0634,463210.0
2025-04-07 11:00:00,148.22,149.01,147.74,148.38,590062.0,148.0434,148.8325,147.564,148.2033,590062.0
2025-04-07 11:05:00,148.38,148.39,146.79,146.9,483393.0,148.2033,148.2132,146.6152,146.725,483393.0
2025-04-07 11:10:00,146.88,147.53,143.83,144.12,916194.0,146.705,147.3543,143.6587,143.9483,916194.0
2025-04-07 11:15:00,144.12,145.74,142.81,145.27,1261521.0,143.9483,145.5664,142.6399,145.097,1261521.0
2025-04-07 11:20:00,145.25,146.23,144.39,144.57,586726.0,145.077,146.0558,144.218,144.3978,586726.0
2025-04-07 11:25:00,144.56,145.12,143.8,144.01,552428.0,144.3878,144.9471,143.6287,143.8385,552428.0
2025-04-07 11:30:00,144.01,145.23,144.01,145.02,666964.0,143.8385,145.057,143.8385,144.8473,666964.0
2025-04-07 11:35:00,145.03,146.37,144.99,145.58,563216.0,144.8572,146.1957,144.8173,145.4066,563216.0
2025-04-07 11:40:00,145.62,146.91,145.45,146.65,345953.0,145.4465,146.735,145.2767,146.4753,345953.0
2025-04-07 11:45:00,146.61,146.73,145.29,145.56,450327.0,146.4354,146.5552,145.1169,145.3866,450327.0
2025-04-07 11:50:00,145.6,146.2,144.89,145.12,381568.0,145.4266,146.0259,144.7174,144.9471,381568.0
2025-04-07 11:55:00,145.16,145.78,144.96,145.0,317704.0,144.9871,145.6064,144.7873,144.8273,317704.0
2025-04-07 12:00:00,144.97,145.09,144.52,144.95,357435.0,144.7973,144.9172,144.3479,144.7773,357435.0
2025-04-07 12:05:00,144.96,144.97,144.05,144.16,277452.0,144.7873,144.7973,143.8784,143.9883,277452.0
2025-04-07 12:10:00,144.15,145.11,143.86,144.94,276285.0,143.9783,144.9372,143.6886,144.7674,276285.0
2025-04-07 12:15:00,144.93,145.43,144.65,145.4,313561.0,144.7574,145.2568,144.4777,145.2268,313561.0
2025-04-07 12:20:00,145.35,145.87,144.88,145.68,266575.0,145.1769,145.6962,144.7074,145.5065,266575.0
2025-04-07 12:25:00,145.69,146.33,145.3,145.69,258193.0,145.5165,146.1557,145.1269,145.5165,258193.0
2025-04-07 12:30:00,145.66,146.5,145.44,146.16,207694.0,145.4865,146.3255,145.2668,145.9859,207694.0
2025-04-07 12:35:00,146.15,146.2,145.53,145.69,161442.0,145.9759,146.0259,145.3567,145.5165,161442.0
2025-04-07 12:40:00,145.7,146.0,145.05,145.29,205306.0,145.5264,145.8261,144.8772,145.1169,205306.0
2025-04-07 12:45:00,145.27,145.27,144.58,145.05,228397.0,145.097,145.097,144.4078,144.8772,228397.0
2025-04-07 12:50:00,145.11,145.37,144.77,145.21,229966.0,144.9372,145.1968,144.5976,145.037,229966.0
2025-04-07 12:55:00,145.22,145.31,144.41,144.74,251356.0,145.047,145.1369,144.238,144.5676,251356.0
2025-04-07 13:00:00,144.74,147.19,144.73,144.97,655118.0,144.5676,147.0147,144.5576,144.7973,655118.0
2025-04-07 13:05:00,145.06,145.58,144.71,145.44,359174.0,144.8872,145.4066,144.5376,145.2668,359174.0
2025-04-07 13:10:00,145.44,146.71,145.03,146.65,326734.0,145.2668,146.5352,144.8572,146.4753,326734.0
2025-04-07 13:15:00,146.66,147.09,146.16,146.71,339869.0,146.4853,146.9148,145.9859,146.5352,339869.0
2025-04-07 13:20:00,146.71,147.15,146.47,146.85,293876.0,146.5352,146.9747,146.2955,146.6751,293876.0
2025-04-07 13:25:00,146.88,147.76,146.7,147.68,336549.0,146.705,147.584,146.5253,147.5041,336549.0
2025-04-07 13:30:00,147.68,147.81,146.6,147.08,371611.0,147.5041,147.6339,146.4254,146.9048,371611.0
2025-04-07 13:35:00,147.11,147.71,146.79,147.67,319896.0,146.9348,147.5341,146.6152,147.4941,319896.0
2025-04-07 13:40:00,147.66,147.89,147.18,147.75,278083.0,147.4841,147.7138,147.0047,147.574,278083.0
2025-04-07 13:45:00,147.75,148.47,146.81,148.36,611650.0,147.574,148.2931,146.6351,148.1833,611650.0
2025-04-07 13:50:00,148.36,148.86,147.69,148.33,588124.0,148.1833,148.6827,147.5141,148.1533,588124.0
2025-04-07 13:55:00,148.3,148.77,147.82,148.6,314080.0,148.1234,148.5928,147.6439,148.423,314080.0
2025-04-07 14:00:00,148.62,148.86,147.97,148.29,336057.0,148.443,148.6827,147.7937,148.1134,336057.0
2025-04-07 14:05:00,148.3,148.36,147.6,147.89,248209.0,148.1234,148.1833,147.4242,147.7138,248209.0
2025-04-07 14:10:00,147.88,148.42,147.29,147.51,255631.0,147.7039,148.2432,147.1146,147.3343,255631.0
2025-04-07 14:15:00,147.47,148.82,147.42,148.69,266585.0,147.2943,148.6427,147.2444,148.5129,266585.0
2025-04-07 14:20:00,148.68,148.83,148.03,148.4,251780.0,148.5029,148.6527,147.8537,148.2232,251780.0
2025-04-07 14:25:00,148.41,148.47,147.02,147.17,250100.0,148.2332,148.2931,146.8449,146.9947,250100.0
2025-04-07 14:30:00,147.19,147.75,147.16,147.65,250379.0,147.0147,147.574,146.9847,147.4741,250379.0
2025-04-07 14:35:00,147.59,148.18,147.43,147.99,253041.0,147.4142,148.0035,147.2544,147.8137,253041.0
2025-04-07 14:40:00,148.03,148.27,147.61,147.67,260330.0,147.8537,148.0934,147.4342,147.4941,260330.0
2025-04-07 14:45:00,147.67,148.12,147.3,147.5,230618.0,147.4941,147.9436,147.1245,147.3243,230618.0
2025-04-07 14:50:00,147.47,147.6,146.86,146.89,264358.0,147.2943,147.4242,146.6851,146.715,264358.0
2025-04-07 14:55:00,146.9,147.07,146.52,146.73,218641.0,146.725,146.8948,146.3455,146.5552,218641.0
2025-04-07 15:00:00,146.72,147.68,146.65,146.99,316689.0,146.5452,147.5041,146.4753,146.8149,316689.0
2025-04-07 15:05:00,146.97,147.1,145.98,146.1,327693.0,146.7949,146.9248,145.8061,145.926,327693.0
2025-04-07 15:10:00,146.08,146.29,145.79,146.09,295026.0,145.906,146.1157,145.6163,145.916,295026.0
2025-04-07 15:15:00,146.06,146.91,145.59,146.68,334195.0,145.886,146.735,145.4166,146.5053,334195.0
2025-04-07 15:20:00,146.68,146.98,145.98,146.19,388733.0,146.5053,146.8049,145.8061,146.0159,388733.0
2025-04-07 15:25:00,146.21,146.45,145.65,145.69,363215.0,146.0358,146.2756,145.4765,145.5165,363215.0
2025-04-07 15:30:00,145.69,147.43,145.67,146.94,356392.0,145.5165,147.2544,145.4965,146.765,356392.0
2025-04-07 15:35:00,146.93,147.4,146.66,146.82,479395.0,146.755,147.2244,146.4853,146.6451,479395.0
2025-04-07 15:40:00,146.79,146.93,145.97,146.04,400001.0,146.6152,146.755,145.7961,145.866,400001.0
2025-04-07 15:45:00,146.03,146.57,145.91,146.49,383563.0,145.8561,146.3954,145.7362,146.3155,383563.0
2025-04-07 15:50:00,146.43,146.65,145.66,146.53,671208.0,146.2556,146.4753,145.4865,146.3555,671208.0
2025-04-07 15:55:00,146.59,147.08,146.39,146.8,1591392.0,146.4154,146.9048,146.2156,146.6251,1591392.0
2025-04-08 09:30:00,151.22,151.8,150.52,151.39,1844299.0,151.0399,151.6192,150.3407,151.2097,1844299.0
2025-04-08 09:35:00,151.4,151.55,150.41,150.71,691022.0,151.2197,151.3695,150.2308,150.5305,691022.0
2025-04-08 09:40:00,150.7,150.97,149.68,150.86,547243.0,150.5205,150.7902,149.5017,150.6803,547243.0
2025-04-08 09:45:00,150.85,151.3,150.06,150.08,507837.0,150.6703,151.1198,149.8813,149.9012,507837.0
2025-04-08 09:50:00,150.11,151.06,150.03,150.92,412332.0,149.9312,150.8801,149.8513,150.7402,412332.0
2025-04-08 09:55:00,150.86,151.56,150.65,151.37,446344.0,150.6803,151.3795,150.4706,151.1897,446344.0
2025-04-08 10:00:00,151.36,151.8,151.13,151.63,500250.0,151.1797,151.6192,150.95,151.4494,500250.0
2025-04-08 10:05:00,151.63,151.99,151.22,151.84,450687.0,151.4494,151.809,151.0399,151.6591,450687.0
2025-04-08 10:10:00,151.82,151.94,151.45,151.81,402355.0,151.6392,151.759,151.2696,151.6292,402355.0
2025-04-08 10:15:00,151.81,152.05,151.65,151.91,502869.0,151.6292,151.8689,151.4694,151.7291,502869.0
2025-04-08 10:20:00,151.91,152.11,151.66,151.68,372456.0,151.7291,151.9288,151.4793,151.4993,372456.0
2025-04-08 10:25:00,151.71,152.24,151.61,151.65,367795.0,151.5293,152.0587,151.4294,151.4694,367795.0
2025-04-08 10:30:00,151.64,151.95,151.36,151.81,406944.0,151.4594,151.769,151.1797,151.6292,406944.0
2025-04-08 10:35:00,151.79,151.92,151.4,151.77,291375.0,151.6092,151.739,151.2197,151.5892,291375.0
2025-04-08 10:40:00,151.77,151.97,151.5,151.62,304660.0,151.5892,151.789,151.3195,151.4394,304660.0
2025-04-08 10:45:00,151.61,152.04,151.15,151.24,496956.0,151.4294,151.8589,150.97,151.0599,496956.0
2025-04-08 10:50:00,151.24,151.42,151.04,151.09,238650.0,151.0599,151.2396,150.8601,150.91,238650.0
2025-04-08 10:55:00,151.09,151.16,150.46,150.5,212192.0,150.91,150.9799,150.2808,150.3207,212192.0
2025-04-08 11:00:00,150.49,150.94,150.38,150.82,302028.0,150.3107,150.7602,150.2009,150.6404,302028.0
2025-04-08 11:05:00,150.8,150.81,150.11,150.42,329754.0,150.6204,150.6304,149.9312,150.2408,329754.0
2025-04-08 11:10:00,150.46,150.5,149.93,150.11,248434.0,150.2808,150.3207,149.7514,149.9312,248434.0
2025-04-08 11:15:00,150.1,150.22,149.47,149.75,398501.0,149.9212,150.0411,149.292,149.5716,398501.0
2025-04-08 11:20:00,149.77,150.19,149.18,149.31,330310.0,149.5916,150.0111,149.0023,149.1321,330310.0
2025-04-08 11:25:00,149.29,149.82,149.13,149.71,227143.0,149.1122,149.6415,148.9524,149.5317,227143.0
2025-04-08 11:30:00,149.71,150.07,149.64,149.8,304282.0,149.5317,149.8912,149.4618,149.6216,304282.0
2025-04-08 11:35:00,149.78,150.21,149.55,150.14,411280.0,149.6016,150.0311,149.3719,149.9612,411280.0
2025-04-08 11:40:00,150.14,150.49,150.06,150.16,270498.0,149.9612,150.3107,149.8813,149.9811,270498.0
2025-04-08 11:45:00,150.18,150.48,149.71,149.79,162556.0,150.0011,150.3008,149.5317,149.6116,162556.0
2025-04-08 11:50:00,149.79,149.96,149.24,149.46,297558.0,149.6116,149.7814,149.0622,149.282,297558.0
2025-04-08 11:55:00,149.48,149.87,149.35,149.84,158572.0,149.3019,149.6915,149.1721,149.6615,158572.0
2025-04-08 12:00:00,149.81,149.81,149.39,149.68,149994.0,149.6316,149.6316,149.2121,149.5017,149994.0
2025-04-08 12:05:00,149.71,149.94,149.31,149.53,170248.0,149.5317,149.7614,149.1321,149.3519,170248.0
2025-04-08 12:10:00,149.53,149.84,149.29,149.3,187457.0,149.3519,149.6615,149.1122,149.1222,187457.0
2025-04-08 12:15:00,149.29,149.38,148.4,148.47,227927.0,149.1122,149.2021,148.2232,148.2931,227927.0
2025-04-08 12:20:00,148.46,148.64,148.22,148.44,209654.0,148.2832,148.4629,148.0434,148.2632,209654.0
2025-04-08 12:25:00,148.45,148.98,148.26,148.97,260538.0,148.2732,148.8025,148.0834,148.7926,260538.0
2025-04-08 12:30:00,148.96,149.19,148.02,148.22,335294.0,148.7826,149.0123,147.8437,148.0434,335294.0
2025-04-08 12:35:00,148.23,148.48,147.39,147.56,344518.0,148.0534,148.3031,147.2144,147.3842,344518.0
2025-04-08 12:40:00,147.55,147.75,147.13,147.58,242219.0,147.3742,147.574,146.9547,147.4042,242219.0
2025-04-08 12:45:00,147.56,148.63,147.44,148.11,472046.0,147.3842,148.453,147.2644,147.9336,472046.0
2025-04-08 12:50:00,148.1,148.34,147.85,147.98,245116.0,147.9236,148.1633,147.6739,147.8037,245116.0
2025-04-08 12:55:00,148.0,148.43,147.39,147.44,275105.0,147.8237,148.2532,147.2144,147.2644,275105.0
2025-04-08 13:00:00,147.42,147.65,146.82,147.62,365619.0,147.2444,147.4741,146.6451,147.4442,365619.0
2025-04-08 13:05:00,147.62,147.96,146.63,146.68,357197.0,147.4442,147.7838,146.4553,146.5053,357197.0
2025-04-08 13:10:00,146.68,147.17,146.6,147.05,327251.0,146.5053,146.9947,146.4254,146.8748,327251.0
2025-04-08 13:15:00,147.03,147.68,146.97,147.17,333748.0,146.8549,147.5041,146.7949,146.9947,333748.0
2025-04-08 13:20:00,147.13,147.3,146.8,147.04,247240.0,146.9547,147.1245,146.6251,146.8649,247240.0
2025-04-08 13:25:00,146.99,147.22,146.43,146.55,324883.0,146.8149,147.0446,146.2556,146.3754,324883.0
2025-04-08 13:30:00,146.53,146.97,146.44,146.68,243987.0,146.3555,146.7949,146.2656,146.5053,243987.0
2025-04-08 13:35:00,146.67,147.52,146.58,147.36,475571.0,146.4953,147.3443,146.4054,147.1845,475571.0
2025-04-08 13:40:00,147.31,148.31,147.22,147.74,284214.0,147.1345,148.1333,147.0446,147.564,284214.0
2025-04-08 13:45:00,147.76,147.81,147.15,147.34,172196.0,147.584,147.6339,146.9747,147.1645,172196.0
2025-04-08 13:50:00,147.33,147.82,147.07,147.38,170708.0,147.1545,147.6439,146.8948,147.2044,170708.0
2025-04-08 13:55:00,147.37,147.8,147.33,147.72,149214.0,147.1945,147.6239,147.1545,147.544,149214.0
2025-04-08 14:00:00,147.75,147.77,147.3,147.39,201350.0,147.574,147.594,147.1245,147.2144,201350.0
2025-04-08 14:05:00,147.37,147.39,146.86,146.99,145404.0,147.1945,147.2144,146.6851,146.8149,145404.0
2025-04-08 14:10:00,147.0,147.15,146.53,146.74,183979.0,146.8249,146.9747,146.3555,146.5652,183979.0
2025-04-08 14:15:00,146.72,147.62,146.66,147.58,240855.0,146.5452,147.4442,146.4853,147.4042,240855.0
2025-04-08 14:20:00,147.58,147.62,147.18,147.37,149020.0,147.4042,147.4442,147.0047,147.1945,149020.0
2025-04-08 14:25:00,147.38,147.39,146.61,146.64,156872.0,147.2044,147.2144,146.4354,146.4653,156872.0
2025-04-08 14:30:00,146.65,147.98,146.64,146.86,417020.0,146.4753,147.8037,146.4653,146.6851,417020.0
2025-04-08 14:35:00,146.82,146.87,146.23,146.46,223396.0,146.6451,146.6951,146.0558,146.2855,223396.0
2025-04-08 14:40:00,146.47,146.52,146.11,146.13,229907.0,146.2955,146.3455,145.936,145.9559,229907.0
2025-04-08 14:45:00,146.12,146.94,146.12,146.64,300788.0,145.9459,146.765,145.9459,146.4653,300788.0
2025-04-08 14:50:00,146.64,146.92,146.43,146.43,202522.0,146.4653,146.745,146.2556,146.2556,202522.0
2025-04-08 14:55:00,146.41,146.48,146.0,146.19,187163.0,146.2356,146.3055,145.8261,146.0159,187163.0
2025-04-08 15:00:00,146.19,146.35,145.7,145.77,195890.0,146.0159,146.1757,145.5264,145.5964,195890.0
2025-04-08 15:05:00,145.78,146.0,145.1,145.12,399942.0,145.6064,145.8261,144.9272,144.9471,399942.0
2025-04-08 15:10:00,145.1,145.28,144.47,144.49,367816.0,144.9272,145.1069,144.2979,144.3179,367816.0
2025-04-08 15:15:00,144.55,144.61,143.84,144.14,321378.0,144.3778,144.4377,143.6687,143.9683,321378.0
2025-04-08 15:20:00,144.1,144.75,144.09,144.68,392417.0,143.9284,144.5776,143.9184,144.5077,392417.0
2025-04-08 15:25:00,144.67,145.25,144.62,144.92,338750.0,144.4977,145.077,144.4477,144.7474,338750.0
2025-04-08 15:30:00,144.91,144.93,144.42,144.63,358525.0,144.7374,144.7574,144.248,144.4577,358525.0
2025-04-08 15:35:00,144.62,144.62,143.46,143.58,497461.0,144.4477,144.4477,143.2891,143.409,497461.0
2025-04-08 15:40:00,143.59,144.14,143.37,143.39,531543.0,143.419,143.9683,143.1992,143.2192,531543.0
2025-04-08 15:45:00,143.39,143.69,143.03,143.12,543475.0,143.2192,143.5188,142.8596,142.9495,543475.0
2025-04-08 15:50:00,143.14,144.87,143.14,144.76,980562.0,142.9695,144.6974,142.9695,144.5876,980562.0
2025-04-08 15:55:00,144.74,144.86,143.82,144.7,2285270.0,144.5676,144.6874,143.6487,144.5276,2285270.0
2025-04-09 09:30:00,144.42,145.33,144.1,144.72,997151.0,144.248,145.1569,143.9284,144.5476,997151.0
2025-04-09 09:35:00,144.66,145.56,143.92,145.52,618628.0,144.4877,145.3866,143.7486,145.3467,618628.0
2025-04-09 09:40:00,145.51,146.31,144.97,145.11,554372.0,145.3367,146.1357,144.7973,144.9372,554372.0
2025-04-09 09:45:00,145.07,145.35,144.35,145.34,480749.0,144.8972,145.1769,144.1781,145.1669,480749.0
2025-04-09 09:50:00,145.34,145.78,144.92,145.5,386271.0,145.1669,145.6064,144.7474,145.3267,386271.0
2025-04-09 09:55:00,145.48,145.59,144.75,145.3,367221.0,145.3067,145.4166,144.5776,145.1269,367221.0
2025-04-09 10:00:00,145.25,146.36,145.19,145.94,519349.0,145.077,146.1857,145.0171,145.7662,519349.0
2025-04-09 10:05:00,145.9,145.98,144.75,145.11,374263.0,145.7262,145.8061,144.5776,144.9372,374263.0
2025-04-09 10:10:00,145.14,145.68,144.6,144.9,354682.0,144.9671,145.5065,144.4278,144.7274,354682.0
2025-04-09 10:15:00,144.9,145.56,144.73,145.44,319408.0,144.7274,145.3866,144.5576,145.2668,319408.0
2025-04-09 10:20:00,145.47,145.88,144.93,145.33,336589.0,145.2967,145.7062,144.7574,145.1569,336589.0
2025-04-09 10:25:00,145.34,145.55,144.71,145.44,312964.0,145.1669,145.3766,144.5376,145.2668,312964.0
2025-04-09 10:30:00,145.44,146.07,145.22,145.73,374268.0,145.2668,145.896,145.047,145.5564,374268.0
2025-04-09 10:35:00,145.72,145.8,145.04,145.36,322297.0,145.5464,145.6263,144.8672,145.1869,322297.0
2025-04-09 10:40:00,145.34,145.58,145.02,145.36,264580.0,145.1669,145.4066,144.8473,145.1869,264580.0
2025-04-09 10:45:00,145.38,145.86,145.1,145.19,282340.0,145.2068,145.6863,144.9272,145.0171,282340.0
2025-04-09 10:50:00,145.19,145.33,144.08,144.29,337340.0,145.0171,145.1569,143.9084,144.1181,337340.0
2025-04-09 10:55:00,144.34,144.51,143.92,144.0,246287.0,144.1681,144.3379,143.7486,143.8285,246287.0
2025-04-09 11:00:00,144.0,144.85,143.9,144.77,214607.0,143.8285,144.6775,143.7286,144.5976,214607.0
2025-04-09 11:05:00,144.78,145.38,144.63,145.19,197036.0,144.6075,145.2068,144.4577,145.0171,197036.0
2025-04-09 11:10:00,145.23,145.34,144.91,145.05,182254.0,145.057,145.1669,144.7374,144.8772,182254.0
2025-04-09 11:15:00,145.11,145.67,145.09,145.41,251725.0,144.9372,145.4965,144.9172,145.2368,251725.0
2025-04-09 11:20:00,145.4,145.82,145.36,145.81,200311.0,145.2268,145.6463,145.1869,145.6363,200311.0
2025-04-09 11:25:00,145.79,145.84,145.31,145.37,186369.0,145.6163,145.6663,145.1369,145.1968,186369.0
2025-04-09 11:30:00,145.37,145.66,144.87,145.03,207183.0,145.1968,145.4865,144.6974,144.8572,207183.0
2025-04-09 11:35:00,145.04,145.19,144.76,144.84,139287.0,144.8672,145.0171,144.5876,144.6675,139287.0
2025-04-09 11:40:00,144.82,144.93,144.29,144.43,154741.0,144.6475,144.7574,144.1181,144.258,154741.0
2025-04-09 11:45:00,144.43,145.84,144.43,145.37,271840.0,144.258,145.6663,144.258,145.1968,271840.0
2025-04-09 11:50:00,145.35,145.45,144.8,144.9,197158.0,145.1769,145.2767,144.6275,144.7274,197158.0
2025-04-09 11:55:00,144.9,144.93,144.27,144.52,289561.0,144.7274,144.7574,144.0982,144.3479,289561.0
2025-04-09 12:00:00,144.56,144.77,144.22,144.53,124977.0,144.3878,144.5976,144.0482,144.3578,124977.0
2025-04-09 12:05:00,144.55,145.26,144.48,145.18,129155.0,144.3778,145.087,144.3079,145.0071,129155.0
2025-04-09 12:10:00,145.16,146.15,145.06,146.05,198565.0,144.9871,145.9759,144.8872,145.876,198565.0
2025-04-09 12:15:00,146.05,146.28,145.85,146.23,216590.0,145.876,146.1058,145.6763,146.0558,216590.0
2025-04-09 12:20:00,146.22,146.31,145.95,145.96,174949.0,146.0458,146.1357,145.7762,145.7861,174949.0
2025-04-09 12:25:00,145.99,146.49,145.89,146.19,179066.0,145.8161,146.3155,145.7162,146.0159,179066.0
2025-04-09 12:30:00,146.19,146.51,145.96,146.5,143464.0,146.0159,146.3355,145.7861,146.3255,143464.0
2025-04-09 12:35:00,146.52,146.68,146.26,146.44,218976.0,146.3455,146.5053,146.0858,146.2656,218976.0
2025-04-09 12:40:00,146.44,146.46,146.16,146.38,125170.0,146.2656,146.2855,145.9859,146.2056,125170.0
2025-04-09 12:45:00,146.38,146.54,146.15,146.32,211793.0,146.2056,146.3654,145.9759,146.1457,211793.0
2025-04-09 12:50:00,146.33,146.41,145.88,146.21,256051.0,146.1557,146.2356,145.7062,146.0358,256051.0
2025-04-09 12:55:00,146.22,146.37,146.08,146.09,231110.0,146.0458,146.1957,145.906,145.916,231110.0
2025-04-09 13:00:00,146.12,147.27,146.09,147.02,574584.0,145.9459,147.0946,145.916,146.8449,574584.0
2025-04-09 13:05:00,147.01,147.04,146.24,146.36,247911.0,146.8349,146.8649,146.0658,146.1857,247911.0
2025-04-09 13:10:00,146.38,146.58,146.14,146.56,172923.0,146.2056,146.4054,145.9659,146.3854,172923.0
2025-04-09 13:15:00,146.56,150.12,144.8,149.91,1035231.0,146.3854,149.9412,144.6275,149.7314,1035231.0
2025-04-09 13:20:00,149.91,153.16,147.65,152.42,1762002.0,149.7314,152.9776,147.4741,152.2384,1762002.0
2025-04-09 13:25:00,152.36,155.94,152.34,152.67,1410813.0,152.1785,155.7543,152.1585,152.4881,1410813.0
2025-04-09 13:30:00,152.73,154.79,152.64,154.68,816149.0,152.5481,154.6056,152.4582,154.4958,816149.0
2025-04-09 13:35:00,154.65,156.15,153.7,153.84,1136250.0,154.4658,155.964,153.5169,153.6568,1136250.0
2025-04-09 13:40:00,153.87,154.53,152.91,153.28,841772.0,153.6867,154.3459,152.7279,153.0974,841772.0
2025-04-09 13:45:00,153.35,155.01,152.9,154.55,779747.0,153.1673,154.8254,152.7179,154.3659,779747.0
2025-04-09 13:50:00,154.57,154.66,153.58,154.43,659790.0,154.3859,154.4758,153.3971,154.2461,659790.0
2025-04-09 13:55:00,154.47,155.49,153.72,155.19,666718.0,154.286,155.3048,153.5369,155.0051,666718.0
2025-04-09 14:00:00,155.19,156.14,154.86,155.42,971819.0,155.0051,155.954,154.6755,155.2349,971819.0
2025-04-09 14:05:00,155.43,155.72,154.21,154.96,841367.0,155.2449,155.5345,154.0263,154.7754,841367.0
2025-04-09 14:10:00,154.97,156.02,154.75,155.42,645088.0,154.7854,155.8342,154.5657,155.2349,645088.0
2025-04-09 14:15:00,155.44,156.15,154.99,155.2,721771.0,155.2548,155.964,154.8054,155.0151,721771.0
2025-04-09 14:20:00,155.2,156.39,154.84,156.18,731504.0,155.0151,156.2037,154.6556,155.994,731504.0
2025-04-09 14:25:00,156.17,156.66,155.86,156.31,645692.0,155.984,156.4734,155.6743,156.1238,645692.0
2025-04-09 14:30:00,156.31,156.87,155.76,156.03,634100.0,156.1238,156.6831,155.5745,155.8441,634100.0
2025-04-09 14:35:00,156.03,156.43,155.6,155.92,602904.0,155.8441,156.2437,155.4147,155.7343,602904.0
2025-04-09 14:40:00,155.92,156.19,154.75,155.04,617049.0,155.7343,156.004,154.5657,154.8553,617049.0
2025-04-09 14:45:00,155.0,155.32,154.34,154.94,653790.0,154.8154,155.135,154.1562,154.7554,653790.0
2025-04-09 14:50:00,154.94,155.45,154.54,155.15,575725.0,154.7554,155.2648,154.3559,154.9652,575725.0
2025-04-09 14:55:00,155.15,155.25,154.38,154.51,468046.0,154.9652,155.0651,154.1961,154.326,468046.0
2025-04-09 15:00:00,154.51,155.12,154.12,155.04,459977.0,154.326,154.9352,153.9364,154.8553,459977.0
2025-04-09 15:05:00,155.04,155.26,154.54,155.1,310645.0,154.8553,155.0751,154.3559,154.9153,310645.0
2025-04-09 15:10:00,155.1,156.03,155.05,155.97,397127.0,154.9153,155.8441,154.8653,155.7842,397127.0
2025-04-09 15:15:00,155.98,156.43,155.59,156.34,429044.0,155.7942,156.2437,155.4047,156.1538,429044.0
2025-04-09 15:20:00,156.33,156.84,156.16,156.39,432504.0,156.1438,156.6532,155.974,156.2037,432504.0
2025-04-09 15:25:00,156.38,156.99,156.23,156.73,329603.0,156.1937,156.803,156.0439,156.5433,329603.0
2025-04-09 15:30:00,156.73,157.73,156.71,157.52,508142.0,156.5433,157.5421,156.5233,157.3324,508142.0
2025-04-09 15:35:00,157.51,157.77,156.77,157.42,554114.0,157.3224,157.5821,156.5833,157.2325,554114.0
2025-04-09 15:40:00,157.4,157.89,157.31,157.79,627027.0,157.2125,157.7019,157.1226,157.602,627027.0
2025-04-09 15:45:00,157.79,158.23,157.54,158.09,629103.0,157.602,158.0415,157.3523,157.9017,629103.0
2025-04-09 15:50:00,158.11,159.37,158.09,159.03,1280885.0,157.9217,159.1802,157.9017,158.8406,1280885.0
2025-04-09 15:55:00,159.05,159.55,158.31,158.68,2581570.0,158.8605,159.36,158.1214,158.491,2581570.0
2025-04-10 09:30:00,156.59,157.39,155.93,156.73,1195923.0,156.4035,157.2025,155.7443,156.5433,1195923.0
2025-04-10 09:35:00,156.72,157.72,156.62,157.31,551187.0,156.5333,157.5321,156.4334,157.1226,551187.0
2025-04-10 09:40:00,157.29,157.31,156.11,156.55,490422.0,157.1026,157.1226,155.924,156.3635,490422.0
2025-04-10 09:45:00,156.52,157.56,156.32,157.45,370418.0,156.3336,157.3723,156.1338,157.2625,370418.0
2025-04-10 09:50:00,157.42,157.53,156.29,156.48,379723.0,157.2325,157.3424,156.1038,156.2936,379723.0
2025-04-10 09:55:00,156.47,156.77,155.75,155.85,455228.0,156.2836,156.5833,155.5645,155.6644,455228.0
2025-04-10 10:00:00,155.83,156.22,155.18,155.84,434645.0,155.6444,156.0339,154.9952,155.6544,434645.0
2025-04-10 10:05:00,155.83,156.02,154.98,155.41,588180.0,155.6444,155.8342,154.7954,155.2249,588180.0
2025-04-10 10:10:00,155.42,155.42,154.44,154.96,400258.0,155.2349,155.2349,154.256,154.7754,400258.0
2025-04-10 10:15:00,154.96,155.29,154.62,154.64,347974.0,154.7754,155.105,154.4358,154.4558,347974.0
2025-04-10 10:20:00,154.63,155.42,154.62,155.34,237309.0,154.4458,155.2349,154.4358,155.155,237309.0
2025-04-10 10:25:00,155.32,155.72,155.07,155.14,315889.0,155.135,155.5345,154.8853,154.9552,315889.0
2025-04-10 10:30:00,155.16,156.21,155.14,156.21,369139.0,154.9752,156.0239,154.9552,156.0239,369139.0
2025-04-10 10:35:00,156.18,156.3,155.9,156.04,198929.0,155.994,156.1138,155.7143,155.8541,198929.0
2025-04-10 10:40:00,156.11,156.41,155.67,155.82,245231.0,155.924,156.2237,155.4846,155.6344,245231.0
2025-04-10 10:45:00,155.86,155.95,155.32,155.58,258819.0,155.6743,155.7642,155.135,155.3947,258819.0
2025-04-10 10:50:00,155.57,155.64,155.05,155.25,231826.0,155.3847,155.4546,154.8653,155.0651,231826.0
2025-04-10 10:55:00,155.27,155.41,154.54,154.62,290418.0,155.085,155.2249,154.3559,154.4358,290418.0
2025-04-10 11:00:00,154.61,154.82,154.49,154.82,260397.0,154.4258,154.6356,154.306,154.6356,260397.0
2025-04-10 11:05:00,154.8,155.58,154.71,155.56,178040.0,154.6156,155.3947,154.5257,155.3747,178040.0
2025-04-10 11:10:00,155.55,155.63,155.28,155.32,179874.0,155.3647,155.4446,155.095,155.135,179874.0
2025-04-10 11:15:00,155.31,155.44,154.87,155.0,224439.0,155.125,155.2548,154.6855,154.8154,224439.0
2025-04-10 11:20:00,155.0,155.11,154.56,154.84,157738.0,154.8154,154.9252,154.3759,154.6556,157738.0
2025-04-10 11:25:00,154.82,154.98,154.57,154.58,142574.0,154.6356,154.7954,154.3859,154.3959,142574.0
2025-04-10 11:30:00,154.57,154.75,153.9,154.25,315361.0,154.3859,154.5657,153.7167,154.0663,315361.0
2025-04-10 11:35:00,154.25,154.27,153.85,154.0,312247.0,154.0663,154.0862,153.6667,153.8166,312247.0
2025-04-10 11:40:00,154.01,154.13,153.2,153.45,357644.0,153.8266,153.9464,153.0175,153.2672,357644.0
2025-04-10 11:45:00,153.4,153.65,153.15,153.18,256250.0,153.2173,153.467,152.9676,152.9975,256250.0
2025-04-10 11:50:00,153.17,153.34,152.67,153.32,279417.0,152.9876,153.1573,152.4881,153.1374,279417.0
2025-04-10 11:55:00,153.33,153.43,152.37,152.47,250770.0,153.1474,153.2472,152.1885,152.2884,250770.0
2025-04-10 12:00:00,152.46,152.8,151.76,151.76,371745.0,152.2784,152.618,151.5792,151.5792,371745.0
2025-04-10 12:05:00,151.75,152.62,151.51,152.29,299797.0,151.5692,152.4382,151.3295,152.1086,299797.0
2025-04-10 12:10:00,152.27,152.72,151.94,152.1,277204.0,152.0886,152.5381,151.759,151.9188,277204.0
2025-04-10 12:15:00,152.09,152.15,151.19,151.57,261346.0,151.9088,151.9688,151.0099,151.3895,261346.0
2025-04-10 12:20:00,151.56,151.57,150.29,151.25,326011.0,151.3795,151.3895,150.111,151.0698,326011.0
2025-04-10 12:25:00,151.24,151.29,149.96,150.56,378790.0,151.0599,151.1098,149.7814,150.3807,378790.0
2025-04-10 12:30:00,150.54,152.14,150.46,152.02,361850.0,150.3607,151.9588,150.2808,151.8389,361850.0
2025-04-10 12:35:00,152.06,152.89,151.61,152.66,374685.0,151.8789,152.7079,151.4294,152.4782,374685.0
2025-04-10 12:40:00,152.67,152.87,152.06,152.52,401085.0,152.4881,152.6879,151.8789,152.3383,401085.0
2025-04-10 12:45:00,152.5,153.13,151.7,152.93,245655.0,152.3183,152.9476,151.5193,152.7478,245655.0
2025-04-10 12:50:00,152.97,153.32,152.29,152.71,281957.0,152.7878,153.1374,152.1086,152.5281,281957.0
2025-04-10 12:55:00,152.69,153.26,152.64,153.04,178197.0,152.5081,153.0774,152.4582,152.8577,178197.0
2025-04-10 13:00:00,153.01,154.59,152.75,153.4,462369.0,152.8277,154.4059,152.5681,153.2173,462369.0
2025-04-10 13:05:00,153.37,153.37,152.48,152.65,277602.0,153.1873,153.1873,152.2984,152.4682,277602.0
2025-04-10 13:10:00,152.65,152.73,151.39,151.64,251912.0,152.4682,152.5481,151.2097,151.4594,251912.0
2025-04-10 13:15:00,151.63,151.92,151.31,151.69,197760.0,151.4494,151.739,151.1298,151.5093,197760.0
2025-04-10 13:20:00,151.71,151.99,150.96,151.9,236462.0,151.5293,151.809,150.7802,151.7191,236462.0
2025-04-10 13:25:00,151.9,153.04,151.81,152.9,261259.0,151.7191,152.8577,151.6292,152.7179,261259.0
2025-04-10 13:30:00,152.87,153.28,152.59,152.77,190568.0,152.6879,153.0974,152.4082,152.588,190568.0
2025-04-10 13:35:00,152.71,153.37,152.69,152.75,184100.0,152.5281,153.1873,152.5081,152.5681,184100.0
2025-04-10 13:40:00,152.72,153.7,152.69,153.62,227000.0,152.5381,153.5169,152.5081,153.437,227000.0
2025-04-10 13:45:00,153.61,154.11,153.17,153.38,231137.0,153.427,153.9264,152.9876,153.1973,231137.0
2025-04-10 13:50:00,153.34,154.08,153.1,153.96,271436.0,153.1573,153.8965,152.9176,153.7766,271436.0
2025-04-10 13:55:00,153.96,154.31,153.81,153.94,221069.0,153.7766,154.1262,153.6268,153.7566,221069.0
2025-04-10 14:00:00,153.94,154.83,153.66,154.54,259088.0,153.7566,154.6456,153.477,154.3559,259088.0
2025-04-10 14:05:00,154.55,154.85,152.88,152.99,485382.0,154.3659,154.6656,152.6979,152.8078,485382.0
2025-04-10 14:10:00,152.98,153.22,152.53,152.63,283248.0,152.7978,153.0375,152.3483,152.4482,283248.0
2025-04-10 14:15:00,152.62,153.38,152.39,153.11,245543.0,152.4382,153.1973,152.2085,152.9276,245543.0
2025-04-10 14:20:00,153.12,154.38,153.1,153.98,257707.0,152.9376,154.1961,152.9176,153.7966,257707.0
2025-04-10 14:25:00,153.97,154.7,153.82,154.57,264011.0,153.7866,154.5157,153.6368,154.3859,264011.0
2025-04-10 14:30:00,154.6,154.78,153.98,154.02,294788.0,154.4158,154.5956,153.7966,153.8365,294788.0
2025-04-10 14:35:00,154.01,154.37,153.59,154.32,215129.0,153.8266,154.1861,153.4071,154.1362,215129.0
2025-04-10 14:40:00,154.35,154.71,153.95,154.6,180571.0,154.1661,154.5257,153.7666,154.4158,180571.0
2025-04-10 14:45:00,154.51,154.64,153.54,153.9,219856.0,154.326,154.4558,153.3571,153.7167,219856.0
2025-04-10 14:50:00,153.89,154.35,153.25,153.33,193429.0,153.7067,154.1661,153.0675,153.1474,193429.0
2025-04-10 14:55:00,153.33,154.07,153.12,153.8,184407.0,153.1474,153.8865,152.9376,153.6168,184407.0
2025-04-10 15:00:00,153.81,154.72,153.4,154.49,193731.0,153.6268,154.5357,153.2173,154.306,193731.0
2025-04-10 15:05:00,154.49,154.66,153.26,153.26,254915.0,154.306,154.4758,153.0774,153.0774,254915.0
2025-04-10 15:10:00,153.27,153.65,153.0,153.39,189969.0,153.0874,153.467,152.8178,153.2073,189969.0
2025-04-10 15:15:00,153.36,154.0,153.07,153.87,224251.0,153.1773,153.8166,152.8877,153.6867,224251.0
2025-04-10 15:20:00,153.88,154.36,153.36,153.67,188449.0,153.6967,154.1761,153.1773,153.487,188449.0
2025-04-10 15:25:00,153.69,154.03,152.8,152.83,267916.0,153.5069,153.8465,152.618,152.648,267916.0
2025-04-10 15:30:00,152.83,153.76,152.7,153.32,354237.0,152.648,153.5768,152.5181,153.1374,354237.0
2025-04-10 15:35:00,153.27,153.46,152.64,152.77,270358.0,153.0874,153.2772,152.4582,152.588,270358.0
2025-04-10 15:40:00,152.78,152.94,151.83,152.04,414469.0,152.598,152.7578,151.6491,151.8589,414469.0
2025-04-10 15:45:00,152.04,152.65,151.57,151.93,814895.0,151.8589,152.4682,151.3895,151.749,814895.0
2025-04-10 15:50:00,151.86,153.53,151.74,153.31,803599.0,151.6791,153.3471,151.5593,153.1274,803599.0
2025-04-10 15:55:00,153.32,153.57,152.13,152.83,1689359.0,153.1374,153.3871,151.9488,152.648,1689359.0
2025-04-11 09:30:00,152.94,154.34,152.82,154.25,648386.0,152.7578,154.1562,152.638,154.0663,648386.0
2025-04-11 09:35:00,154.21,154.98,154.02,154.69,314994.0,154.0263,154.7954,153.8365,154.5057,314994.0
2025-04-11 09:40:00,154.7,155.46,154.12,155.26,333901.0,154.5157,155.2748,153.9364,155.0751,333901.0
2025-04-11 09:45:00,155.27,156.2,155.01,155.75,422886.0,155.085,156.0139,154.8254,155.5645,422886.0
2025-04-11 09:50:00,155.78,156.54,155.22,156.45,315098.0,155.5944,156.3535,155.0351,156.2636,315098.0
2025-04-11 09:55:00,156.45,156.47,155.38,155.5,298014.0,156.2636,156.2836,155.1949,155.3148,298014.0
2025-04-11 10:00:00,155.44,155.61,154.37,154.94,364998.0,155.2548,155.4246,154.1861,154.7554,364998.0
2025-04-11 10:05:00,154.96,156.16,154.86,155.93,262705.0,154.7754,155.974,154.6755,155.7443,262705.0
2025-04-11 10:10:00,155.94,156.13,154.85,155.34,249454.0,155.7543,155.944,154.6656,155.155,249454.0
2025-04-11 10:15:00,155.36,155.66,154.3,154.38,201010.0,155.1749,155.4746,154.1162,154.1961,201010.0
2025-04-11 10:20:00,154.34,154.48,153.44,154.06,300894.0,154.1562,154.296,153.2572,153.8765,300894.0
2025-04-11 10:25:00,154.05,154.47,153.88,154.08,344102.0,153.8665,154.286,153.6967,153.8965,344102.0
2025-04-11 10:30:00,154.06,155.32,153.87,155.17,462347.0,153.8765,155.135,153.6867,154.9852,462347.0
2025-04-11 10:35:00,155.14,155.51,154.94,155.37,226830.0,154.9552,155.3248,154.7554,155.1849,226830.0
2025-04-11 10:40:00,155.37,155.63,155.0,155.56,465648.0,155.1849,155.4446,154.8154,155.3747,465648.0
2025-04-11 10:45:00,155.58,155.93,155.42,155.57,189448.0,155.3947,155.7443,155.2349,155.3847,189448.0
2025-04-11 10:50:00,155.56,155.59,155.13,155.41,171603.0,155.3747,155.4047,154.9452,155.2249,171603.0
2025-04-11 10:55:00,155.42,155.63,154.99,155.01,163501.0,155.2349,155.4446,154.8054,154.8254,163501.0
2025-04-11 11:00:00,155.01,156.08,154.89,155.09,242260.0,154.8254,155.8941,154.7055,154.9053,242260.0
2025-04-11 11:05:00,155.02,155.1,154.49,154.92,180313.0,154.8353,154.9153,154.306,154.7355,180313.0
2025-04-11 11:10:00,154.92,155.11,154.42,154.49,191759.0,154.7355,154.9252,154.2361,154.306,191759.0
2025-04-11 11:15:00,154.5,154.71,154.29,154.55,143811.0,154.316,154.5257,154.1062,154.3659,143811.0
2025-04-11 11:20:00,154.56,154.84,154.26,154.41,154211.0,154.3759,154.6556,154.0763,154.2261,154211.0
2025-04-11 11:25:00,154.39,155.18,154.36,154.96,162724.0,154.2061,154.9952,154.1761,154.7754,162724.0
2025-04-11 11:30:00,154.94,155.3,154.8,155.23,134354.0,154.7554,155.115,154.6156,155.0451,134354.0
2025-04-11 11:35:00,155.24,155.82,155.01,155.82,151519.0,155.0551,155.6344,154.8254,155.6344,151519.0
2025-04-11 11:40:00,155.82,155.86,155.32,155.75,99079.0,155.6344,155.6743,155.135,155.5645,99079.0
2025-04-11 11:45:00,155.69,156.0,155.6,155.85,131003.0,155.5045,155.8142,155.4147,155.6644,131003.0
2025-04-11 11:50:00,155.86,155.96,155.54,155.74,104692.0,155.6743,155.7742,155.3547,155.5545,104692.0
2025-04-11 11:55:00,155.74,156.02,155.71,155.95,90766.0,155.5545,155.8342,155.5245,155.7642,90766.0
2025-04-11 12:00:00,155.97,156.06,155.83,156.02,127709.0,155.7842,155.8741,155.6444,155.8342,127709.0
2025-04-11 12:05:00,156.0,156.5,156.0,156.18,176392.0,155.8142,156.3136,155.8142,155.994,176392.0
2025-04-11 12:10:00,156.2,156.47,156.17,156.25,139352.0,156.0139,156.2836,155.984,156.0639,139352.0
2025-04-11 12:15:00,156.25,156.38,156.09,156.28,121175.0,156.0639,156.1937,155.9041,156.0938,121175.0
2025-04-11 12:20:00,156.27,156.36,156.04,156.06,116267.0,156.0839,156.1738,155.8541,155.8741,116267.0
2025-04-11 12:25:00,156.06,156.28,155.8,156.09,152766.0,155.8741,156.0938,155.6144,155.9041,152766.0
2025-04-11 12:30:00,156.12,156.98,156.12,156.93,201774.0,155.934,156.793,155.934,156.7431,201774.0
2025-04-11 12:35:00,156.93,157.46,156.87,157.34,253131.0,156.7431,157.2724,156.6831,157.1526,253131.0
2025-04-11 12:40:00,157.35,157.53,157.2,157.46,170573.0,157.1626,157.3424,157.0128,157.2724,170573.0
2025-04-11 12:45:00,157.44,157.47,157.15,157.41,186671.0,157.2525,157.2824,156.9628,157.2225,186671.0
2025-04-11 12:50:00,157.41,157.43,157.07,157.23,162868.0,157.2225,157.2425,156.8829,157.0427,162868.0
2025-04-11 12:55:00,157.23,157.29,156.98,157.0,102524.0,157.0427,157.1026,156.793,156.813,102524.0
2025-04-11 13:00:00,157.01,157.18,156.66,156.99,162232.0,156.823,156.9928,156.4734,156.803,162232.0
2025-04-11 13:05:00,157.0,157.34,156.81,156.93,187098.0,156.813,157.1526,156.6232,156.7431,187098.0
2025-04-11 13:10:00,156.94,156.95,156.58,156.75,143376.0,156.7531,156.763,156.3935,156.5633,143376.0
2025-04-11 13:15:00,156.77,156.92,156.06,156.22,143561.0,156.5833,156.7331,155.8741,156.0339,143561.0
2025-04-11 13:20:00,156.2,156.69,156.03,156.28,130229.0,156.0139,156.5034,155.8441,156.0938,130229.0
2025-04-11 13:25:00,156.29,156.29,155.94,156.05,124360.0,156.1038,156.1038,155.7543,155.8641,124360.0
2025-04-11 13:30:00,156.07,156.19,155.6,155.97,113758.0,155.8841,156.004,155.4147,155.7842,113758.0
2025-04-11 13:35:00,155.99,156.74,155.71,156.67,147358.0,155.8042,156.5533,155.5245,156.4834,147358.0
2025-04-11 13:40:00,156.67,157.54,156.56,157.34,214098.0,156.4834,157.3523,156.3735,157.1526,214098.0
2025-04-11 13:45:00,157.32,157.35,156.71,157.17,159746.0,157.1326,157.1626,156.5233,156.9828,159746.0
2025-04-11 13:50:00,157.13,157.48,156.93,157.3,136711.0,156.9428,157.2924,156.7431,157.1126,136711.0
2025-04-11 13:55:00,157.3,157.31,156.81,156.96,162269.0,157.1126,157.1226,156.6232,156.773,162269.0
2025-04-11 14:00:00,156.95,157.06,156.68,157.02,170257.0,156.763,156.8729,156.4934,156.833,170257.0
2025-04-11 14:05:00,157.03,157.07,156.48,156.48,141015.0,156.843,156.8829,156.2936,156.2936,141015.0
2025-04-11 14:10:00,156.47,156.7,156.25,156.58,172156.0,156.2836,156.5133,156.0639,156.3935,172156.0
2025-04-11 14:15:00,156.58,156.74,156.22,156.35,148571.0,156.3935,156.5533,156.0339,156.1638,148571.0
2025-04-11 14:20:00,156.37,156.63,156.2,156.54,175960.0,156.1837,156.4434,156.0139,156.3535,175960.0
2025-04-11 14:25:00,156.54,156.59,156.13,156.5,130992.0,156.3535,156.4035,155.944,156.3136,130992.0
2025-04-11 14:30:00,156.53,156.66,156.38,156.45,93437.0,156.3435,156.4734,156.1937,156.2636,93437.0
2025-04-11 14:35:00,156.45,156.8,156.34,156.57,117328.0,156.2636,156.6132,156.1538,156.3835,117328.0
2025-04-11 14:40:00,156.58,156.93,156.57,156.7,133682.0,156.3935,156.7431,156.3835,156.5133,133682.0
2025-04-11 14:45:00,156.71,156.83,156.61,156.67,95250.0,156.5233,156.6432,156.4235,156.4834,95250.0
2025-04-11 14:50:00,156.7,156.72,156.05,156.49,141211.0,156.5133,156.5333,155.8641,156.3036,141211.0
2025-04-11 14:55:00,156.51,156.61,156.11,156.15,177569.0,156.3236,156.4235,155.924,155.964,177569.0
2025-04-11 15:00:00,156.15,156.95,156.09,156.88,180123.0,155.964,156.763,155.9041,156.6931,180123.0
2025-04-11 15:05:00,156.88,157.03,156.62,157.02,167689.0,156.6931,156.843,156.4334,156.833,167689.0
2025-04-11 15:10:00,156.99,157.13,156.82,157.09,124002.0,156.803,156.9428,156.6332,156.9029,124002.0
2025-04-11 15:15:00,157.09,157.13,156.63,156.95,123587.0,156.9029,156.9428,156.4434,156.763,123587.0
2025-04-11 15:20:00,156.96,157.16,156.82,157.05,164183.0,156.773,156.9728,156.6332,156.8629,164183.0
2025-04-11 15:25:00,157.06,157.12,156.87,157.01,126930.0,156.8729,156.9328,156.6831,156.823,126930.0
2025-04-11 15:30:00,157.0,157.1,156.72,156.97,199408.0,156.813,156.9129,156.5333,156.783,199408.0
2025-04-11 15:35:00,156.98,156.98,156.46,156.87,221983.0,156.793,156.793,156.2736,156.6831,221983.0
2025-04-11 15:40:00,156.85,157.11,156.55,157.07,295369.0,156.6632,156.9229,156.3635,156.8829,295369.0
2025-04-11 15:45:00,157.06,157.08,156.79,157.0,252827.0,156.8729,156.8929,156.6032,156.813,252827.0
2025-04-11 15:50:00,157.0,157.31,156.83,157.13,675240.0,156.813,157.1226,156.6432,156.9428,675240.0
2025-04-11 15:55:00,157.13,157.67,156.89,157.0,1834792.0,156.9428,157.4822,156.7031,156.813,1834792.0
2025-04-14 09:30:00,160.0,160.91,159.51,160.65,1184165.0,159.8094,160.7183,159.32,160.4586,1184165.0
2025-04-14 09:35:00,160.65,160.69,159.72,159.8,454265.0,160.4586,160.4986,159.5297,159.6097,454265.0
2025-04-14 09:40:00,159.81,159.97,159.26,159.68,321612.0,159.6196,159.7795,159.0703,159.4898,321612.0
2025-04-14 09:45:00,159.68,160.4,159.6,160.31,365691.0,159.4898,160.2089,159.4099,160.119,365691.0
2025-04-14 09:50:00,160.3,160.79,160.12,160.78,350842.0,160.1091,160.5985,159.9293,160.5885,350842.0
2025-04-14 09:55:00,160.78,160.92,160.28,160.3,363144.0,160.5885,160.7283,160.0891,160.1091,363144.0
2025-04-14 10:00:00,160.3,161.34,160.23,161.06,336053.0,160.1091,161.1478,160.0391,160.8682,336053.0
2025-04-14 10:05:00,161.07,161.25,160.89,160.99,226972.0,160.8781,161.0579,160.6984,160.7982,226972.0
2025-04-14 10:10:00,161.0,161.05,160.56,160.63,227857.0,160.8082,160.8582,160.3687,160.4387,227857.0
2025-04-14 10:15:00,160.63,160.97,160.36,160.94,338592.0,160.4387,160.7783,160.169,160.7483,338592.0
2025-04-14 10:20:00,160.97,161.07,160.75,161.0,197170.0,160.7783,160.8781,160.5585,160.8082,197170.0
2025-04-14 10:25:00,161.02,161.3,160.86,161.12,207754.0,160.8282,161.1079,160.6684,160.9281,207754.0
2025-04-14 10:30:00,161.13,161.3,160.94,161.11,185741.0,160.9381,161.1079,160.7483,160.9181,185741.0
2025-04-14 10:35:00,161.1,161.43,161.02,161.38,212046.0,160.9081,161.2377,160.8282,161.1878,212046.0
2025-04-14 10:40:00,161.39,161.53,161.16,161.36,228303.0,161.1978,161.3376,160.968,161.1678,228303.0
2025-04-14 10:45:00,161.36,161.48,161.19,161.28,166371.0,161.1678,161.2877,160.998,161.0879,166371.0
2025-04-14 10:50:00,161.28,161.72,161.19,161.7,216602.0,161.0879,161.5274,160.998,161.5074,216602.0
2025-04-14 10:55:00,161.69,161.7,161.08,161.15,344546.0,161.4974,161.5074,160.8881,160.958,344546.0
2025-04-14 11:00:00,161.15,161.3,160.84,160.86,268601.0,160.958,161.1079,160.6484,160.6684,268601.0
2025-04-14 11:05:00,160.85,160.87,160.47,160.56,264106.0,160.6584,160.6784,160.2789,160.3687,264106.0
2025-04-14 11:10:00,160.55,160.68,160.24,160.34,182608.0,160.3588,160.4886,160.0491,160.149,182608.0
2025-04-14 11:15:00,160.35,160.62,160.25,160.61,168703.0,160.159,160.4287,160.0591,160.4187,168703.0
2025-04-14 11:20:00,160.62,160.79,160.51,160.53,188727.0,160.4287,160.5985,160.3188,160.3388,188727.0
2025-04-14 11:25:00,160.53,160.55,159.79,159.8,279155.0,160.3388,160.3588,159.5997,159.6097,279155.0
2025-04-14 11:30:00,159.82,160.12,159.66,159.96,188993.0,159.6296,159.9293,159.4698,159.7695,188993.0
2025-04-14 11:35:00,159.96,160.01,159.28,159.31,196453.0,159.7695,159.8194,159.0903,159.1202,196453.0
2025-04-14 11:40:00,159.3,159.55,159.07,159.53,203116.0,159.1102,159.36,158.8805,159.34,203116.0
2025-04-14 11:45:00,159.52,159.54,158.55,158.59,231456.0,159.33,159.35,158.3611,158.4011,231456.0
2025-04-14 11:50:00,158.58,158.73,158.37,158.65,333576.0,158.3911,158.5409,158.1814,158.461,333576.0
2025-04-14 11:55:00,158.61,159.01,158.56,158.64,268919.0,158.4211,158.8206,158.3711,158.451,268919.0
2025-04-14 12:00:00,158.63,159.06,158.49,158.89,174292.0,158.441,158.8705,158.3012,158.7007,174292.0
2025-04-14 12:05:00,158.9,158.93,158.47,158.51,219830.0,158.7107,158.7407,158.2812,158.3212,219830.0
2025-04-14 12:10:00,158.53,158.58,157.84,158.17,372328.0,158.3412,158.3911,157.652,157.9816,372328.0
2025-04-14 12:15:00,158.18,158.74,158.05,158.65,234717.0,157.9916,158.5509,157.8617,158.461,234717.0
2025-04-14 12:20:00,158.66,158.79,158.22,158.4,144930.0,158.471,158.6009,158.0315,158.2113,144930.0
2025-04-14 12:25:00,158.43,158.46,157.97,158.16,118712.0,158.2413,158.2713,157.7818,157.9716,118712.0
2025-04-14 12:30:00,158.15,158.66,157.97,158.65,134866.0,157.9616,158.471,157.7818,158.461,134866.0
2025-04-14 12:35:00,158.64,158.8,158.41,158.53,121548.0,158.451,158.6108,158.2213,158.3412,121548.0
2025-04-14 12:40:00,158.52,158.62,158.23,158.53,155731.0,158.3312,158.4311,158.0415,158.3412,155731.0
2025-04-14 12:45:00,158.53,158.7,158.35,158.38,84057.0,158.3412,158.511,158.1614,158.1913,84057.0
2025-04-14 12:50:00,158.37,158.38,157.94,158.18,128547.0,158.1814,158.1913,157.7519,157.9916,128547.0
2025-04-14 12:55:00,158.21,158.26,157.64,157.66,103776.0,158.0215,158.0715,157.4522,157.4722,103776.0
2025-04-14 13:00:00,157.67,158.76,157.56,158.03,254437.0,157.4822,158.5709,157.3723,157.8418,254437.0
2025-04-14 13:05:00,158.04,158.2,157.76,158.1,115644.0,157.8518,158.0116,157.5721,157.9117,115644.0
2025-04-14 13:10:00,158.1,158.33,157.96,158.17,77948.0,157.9117,158.1414,157.7718,157.9816,77948.0
2025-04-14 13:15:00,158.18,158.6,157.98,158.57,95249.0,157.9916,158.4111,157.7918,158.3811,95249.0
2025-04-14 13:20:00,158.58,159.03,158.53,159.01,123214.0,158.3911,158.8406,158.3412,158.8206,123214.0
2025-04-14 13:25:00,159.0,159.02,158.44,158.5,103985.0,158.8106,158.8306,158.2513,158.3112,103985.0
2025-04-14 13:30:00,158.48,158.6,158.13,158.46,131137.0,158.2912,158.4111,157.9416,158.2713,131137.0
2025-04-14 13:35:00,158.46,158.69,158.34,158.5,104606.0,158.2713,158.501,158.1514,158.3112,104606.0
2025-04-14 13:40:00,158.5,158.78,158.32,158.52,77244.0,158.3112,158.5909,158.1314,158.3312,77244.0
2025-04-14 13:45:00,158.52,158.67,158.28,158.59,89257.0,158.3312,158.481,158.0915,158.4011,89257.0
2025-04-14 13:50:00,158.57,159.27,158.55,159.11,138998.0,158.3811,159.0803,158.3611,158.9205,138998.0
2025-04-14 13:55:00,159.12,159.33,158.98,159.2,117244.0,158.9305,159.1402,158.7906,159.0104,117244.0
2025-04-14 14:00:00,159.19,159.52,159.14,159.42,98603.0,159.0004,159.33,158.9504,159.2301,98603.0
2025-04-14 14:05:00,159.42,159.49,159.26,159.3,107665.0,159.2301,159.3,159.0703,159.1102,107665.0
2025-04-14 14:10:00,159.3,159.32,159.08,159.19,110319.0,159.1102,159.1302,158.8905,159.0004,110319.0
2025-04-14 14:15:00,159.19,159.34,159.06,159.31,112912.0,159.0004,159.1502,158.8705,159.1202,112912.0
2025-04-14 14:20:00,159.32,159.62,159.31,159.51,128341.0,159.1302,159.4299,159.1202,159.32,128341.0
2025-04-14 14:25:00,159.55,159.64,159.45,159.52,72801.0,159.36,159.4498,159.2601,159.33,72801.0
2025-04-14 14:30:00,159.52,160.0,159.44,159.7,146075.0,159.33,159.8094,159.2501,159.5098,146075.0
2025-04-14 14:35:00,159.71,159.77,159.58,159.62,83272.0,159.5198,159.5797,159.3899,159.4299,83272.0
2025-04-14 14:40:00,159.63,159.94,159.63,159.92,103012.0,159.4399,159.7495,159.4399,159.7295,103012.0
2025-04-14 14:45:00,159.91,159.92,159.54,159.7,110177.0,159.7195,159.7295,159.35,159.5098,110177.0
2025-04-14 14:50:00,159.71,159.77,159.56,159.67,108191.0,159.5198,159.5797,159.3699,159.4798,108191.0
2025-04-14 14:55:00,159.67,159.81,159.59,159.72,159002.0,159.4798,159.6196,159.3999,159.5297,159002.0
2025-04-14 15:00:00,159.71,159.93,159.67,159.91,122481.0,159.5198,159.7395,159.4798,159.7195,122481.0
2025-04-14 15:05:00,159.92,160.16,159.88,160.14,138065.0,159.7295,159.9692,159.6896,159.9492,138065.0
2025-04-14 15:10:00,160.14,160.37,160.05,160.37,151536.0,159.9492,160.179,159.8594,160.179,151536.0
2025-04-14 15:15:00,160.37,160.39,160.01,160.09,153755.0,160.179,160.199,159.8194,159.8993,153755.0
2025-04-14 15:20:00,160.09,160.28,159.95,160.23,111651.0,159.8993,160.0891,159.7595,160.0391,111651.0
2025-04-14 15:25:00,160.21,160.22,159.9,159.99,183593.0,160.0192,160.0292,159.7095,159.7994,183593.0
2025-04-14 15:30:00,159.99,160.12,159.91,160.09,232554.0,159.7994,159.9293,159.7195,159.8993,232554.0
2025-04-14 15:35:00,160.09,160.15,159.93,160.05,148658.0,159.8993,159.9592,159.7395,159.8594,148658.0
2025-04-14 15:40:00,160.05,160.21,159.94,159.97,261130.0,159.8594,160.0192,159.7495,159.7795,261130.0
2025-04-14 15:45:00,159.96,159.98,159.6,159.78,249430.0,159.7695,159.7894,159.4099,159.5897,249430.0
2025-04-14 15:50:00,159.73,159.73,159.2,159.27,469510.0,159.5397,159.5397,159.0104,159.0803,469510.0
2025-04-14 15:55:00,159.26,159.3,158.77,159.09,1652482.0,159.0703,159.1102,158.5809,158.9005,1652482.0
2025-04-15 09:30:00,159.12,159.65,158.62,158.68,832807.0,158.9305,159.4598,158.4311,158.491,832807.0
2025-04-15 09:35:00,158.68,158.8,157.91,158.68,424054.0,158.491,158.6108,157.7219,158.491,424054.0
2025-04-15 09:40:00,158.68,159.1,158.63,158.72,405040.0,158.491,158.9105,158.441,158.5309,405040.0
2025-04-15 09:45:00,158.72,158.98,158.35,158.88,329150.0,158.5309,158.7906,158.1614,158.6907,329150.0
2025-04-15 09:50:00,158.87,159.19,158.68,158.99,233817.0,158.6808,159.0004,158.491,158.8006,233817.0
2025-04-15 09:55:00,159.0,159.02,158.13,158.22,295742.0,158.8106,158.8306,157.9416,158.0315,295742.0
2025-04-15 10:00:00,158.22,158.32,157.94,158.21,264165.0,158.0315,158.1314,157.7519,158.0215,264165.0
2025-04-15 10:05:00,158.24,158.48,157.91,157.99,251308.0,158.0515,158.2912,157.7219,157.8018,251308.0
2025-04-15 10:10:00,157.97,158.42,157.83,157.9,299305.0,157.7818,158.2313,157.642,157.7119,299305.0
2025-04-15 10:15:00,157.91,158.08,156.99,157.1,359946.0,157.7219,157.8917,156.803,156.9129,359946.0
2025-04-15 10:20:00,157.09,157.62,156.83,157.22,290033.0,156.9029,157.4323,156.6432,157.0327,290033.0
2025-04-15 10:25:00,157.22,157.29,156.82,157.09,209827.0,157.0327,157.1026,156.6332,156.9029,209827.0
2025-04-15 10:30:00,157.08,157.66,157.06,157.62,227784.0,156.8929,157.4722,156.8729,157.4323,227784.0
2025-04-15 10:35:00,157.64,157.77,157.17,157.22,152151.0,157.4522,157.5821,156.9828,157.0327,152151.0
2025-04-15 10:40:00,157.23,157.9,157.08,157.83,156750.0,157.0427,157.7119,156.8929,157.642,156750.0
2025-04-15 10:45:00,157.82,157.9,157.06,157.44,220511.0,157.632,157.7119,156.8729,157.2525,220511.0
2025-04-15 10:50:00,157.47,157.5,157.17,157.39,138007.0,157.2824,157.3124,156.9828,157.2025,138007.0
2025-04-15 10:55:00,157.4,157.68,157.22,157.25,192532.0,157.2125,157.4922,157.0327,157.0627,192532.0
2025-04-15 11:00:00,157.26,157.52,157.21,157.39,169521.0,157.0727,157.3324,157.0227,157.2025,169521.0
2025-04-15 11:05:00,157.39,157.5,157.03,157.09,190008.0,157.2025,157.3124,156.843,156.9029,190008.0
2025-04-15 11:10:00,157.08,157.45,156.94,157.4,258223.0,156.8929,157.2625,156.7531,157.2125,258223.0
2025-04-15 11:15:00,157.41,157.5,157.33,157.45,170507.0,157.2225,157.3124,157.1426,157.2625,170507.0
2025-04-15 11:20:00,157.48,157.56,157.35,157.47,165149.0,157.2924,157.3723,157.1626,157.2824,165149.0
2025-04-15 11:25:00,157.46,157.47,156.77,156.79,188447.0,157.2724,157.2824,156.5833,156.6032,188447.0
2025-04-15 11:30:00,156.79,157.12,156.69,156.84,205167.0,156.6032,156.9328,156.5034,156.6532,205167.0
2025-04-15 11:35:00,156.83,156.91,156.4,156.61,211479.0,156.6432,156.7231,156.2137,156.4235,211479.0
2025-04-15 11:40:00,156.62,156.8,156.57,156.69,124973.0,156.4334,156.6132,156.3835,156.5034,124973.0
2025-04-15 11:45:00,156.68,156.77,156.45,156.55,224043.0,156.4934,156.5833,156.2636,156.3635,224043.0
2025-04-15 11:50:00,156.58,157.0,156.42,156.86,326380.0,156.3935,156.813,156.2337,156.6732,326380.0
2025-04-15 11:55:00,156.85,156.94,156.67,156.94,125557.0,156.6632,156.7531,156.4834,156.7531,125557.0
2025-04-15 12:00:00,156.93,157.19,156.84,157.11,172749.0,156.7431,157.0028,156.6532,156.9229,172749.0
2025-04-15 12:05:00,157.11,157.22,156.83,156.9,136480.0,156.9229,157.0327,156.6432,156.7131,136480.0
2025-04-15 12:10:00,156.9,157.04,156.7,156.83,161110.0,156.7131,156.8529,156.5133,156.6432,161110.0
2025-04-15 12:15:00,156.84,156.96,156.65,156.72,169260.0,156.6532,156.773,156.4634,156.5333,169260.0
2025-04-15 12:20:00,156.72,156.8,156.58,156.8,132869.0,156.5333,156.6132,156.3935,156.6132,132869.0
2025-04-15 12:25:00,156.81,156.88,156.65,156.69,174876.0,156.6232,156.6931,156.4634,156.5034,174876.0
2025-04-15 12:30:00,156.68,156.69,156.44,156.47,128342.0,156.4934,156.5034,156.2537,156.2836,128342.0
2025-04-15 12:35:00,156.47,156.65,156.3,156.33,193833.0,156.2836,156.4634,156.1138,156.1438,193833.0
2025-04-15 12:40:00,156.32,156.52,156.23,156.5,173394.0,156.1338,156.3336,156.0439,156.3136,173394.0
2025-04-15 12:45:00,156.49,156.65,156.31,156.37,118112.0,156.3036,156.4634,156.1238,156.1837,118112.0
2025-04-15 12:50:00,156.37,156.4,155.9,155.96,152041.0,156.1837,156.2137,155.7143,155.7742,152041.0
2025-04-15 12:55:00,155.96,156.0,155.68,155.79,132714.0,155.7742,155.8142,155.4946,155.6044,132714.0
2025-04-15 13:00:00,155.78,156.01,155.6,155.99,133042.0,155.5944,155.8242,155.4147,155.8042,133042.0
2025-04-15 13:05:00,155.98,156.06,155.8,155.87,113181.0,155.7942,155.8741,155.6144,155.6843,113181.0
2025-04-15 13:10:00,155.88,155.99,155.78,155.85,160514.0,155.6943,155.8042,155.5944,155.6644,160514.0
2025-04-15 13:15:00,155.86,155.87,155.46,155.64,141442.0,155.6743,155.6843,155.2748,155.4546,141442.0
2025-04-15 13:20:00,155.64,155.69,155.24,155.44,118894.0,155.4546,155.5045,155.0551,155.2548,118894.0
2025-04-15 13:25:00,155.45,155.62,155.29,155.48,144532.0,155.2648,155.4346,155.105,155.2948,144532.0
2025-04-15 13:30:00,155.47,155.75,155.46,155.56,95672.0,155.2848,155.5645,155.2748,155.3747,95672.0
2025-04-15 13:35:00,155.55,156.0,155.52,155.99,107778.0,155.3647,155.8142,155.3348,155.8042,107778.0
2025-04-15 13:40:00,155.99,156.12,155.83,155.85,110615.0,155.8042,155.934,155.6444,155.6644,110615.0
2025-04-15 13:45:00,155.85,155.92,155.69,155.9,81606.0,155.6644,155.7343,155.5045,155.7143,81606.0
2025-04-15 13:50:00,155.9,155.92,155.41,155.42,81057.0,155.7143,155.7343,155.2249,155.2349,81057.0
2025-04-15 13:55:00,155.4,155.78,155.38,155.7,85486.0,155.2149,155.5944,155.1949,155.5145,85486.0
2025-04-15 14:00:00,155.7,155.85,155.52,155.62,116367.0,155.5145,155.6644,155.3348,155.4346,116367.0
2025-04-15 14:05:00,155.62,155.7,155.43,155.66,87175.0,155.4346,155.5145,155.2449,155.4746,87175.0
2025-04-15 14:10:00,155.66,155.7,155.21,155.28,134613.0,155.4746,155.5145,155.0251,155.095,134613.0
2025-04-15 14:15:00,155.31,155.41,155.21,155.33,104631.0,155.125,155.2249,155.0251,155.145,104631.0
2025-04-15 14:20:00,155.34,155.59,155.28,155.54,120675.0,155.155,155.4047,155.095,155.3547,120675.0
2025-04-15 14:25:00,155.53,155.75,155.5,155.65,119231.0,155.3447,155.5645,155.3148,155.4646,119231.0
2025-04-15 14:30:00,155.64,155.92,155.63,155.86,77995.0,155.4546,155.7343,155.4446,155.6743,77995.0
2025-04-15 14:35:00,155.87,155.97,155.65,155.72,97637.0,155.6843,155.7842,155.4646,155.5345,97637.0
2025-04-15 14:40:00,155.74,155.99,155.69,155.98,78610.0,155.5545,155.8042,155.5045,155.7942,78610.0
2025-04-15 14:45:00,155.99,156.06,155.79,155.83,118030.0,155.8042,155.8741,155.6044,155.6444,118030.0
2025-04-15 14:50:00,155.84,155.89,155.68,155.88,83434.0,155.6544,155.7043,155.4946,155.6943,83434.0
2025-04-15 14:55:00,155.88,156.07,155.85,155.99,99795.0,155.6943,155.8841,155.6644,155.8042,99795.0
2025-04-15 15:00:00,155.99,156.0,155.79,155.92,89958.0,155.8042,155.8142,155.6044,155.7343,89958.0
2025-04-15 15:05:00,155.91,155.97,155.84,155.91,86046.0,155.7243,155.7842,155.6544,155.7243,86046.0
2025-04-15 15:10:00,155.91,156.17,155.85,156.14,144504.0,155.7243,155.984,155.6644,155.954,144504.0
2025-04-15 15:15:00,156.13,156.2,156.04,156.19,133333.0,155.944,156.0139,155.8541,156.004,133333.0
2025-04-15 15:20:00,156.19,156.19,155.94,155.98,118999.0,156.004,156.004,155.7543,155.7942,118999.0
2025-04-15 15:25:00,155.97,155.97,155.69,155.85,134354.0,155.7842,155.7842,155.5045,155.6644,134354.0
2025-04-15 15:30:00,155.86,155.94,155.77,155.8,166398.0,155.6743,155.7543,155.5845,155.6144,166398.0
2025-04-15 15:35:00,155.79,155.97,155.65,155.66,230205.0,155.6044,155.7842,155.4646,155.4746,230205.0
2025-04-15 15:40:00,155.65,155.78,155.61,155.75,179345.0,155.4646,155.5944,155.4246,155.5645,179345.0
2025-04-15 15:45:00,155.75,155.78,155.49,155.63,256020.0,155.5645,155.5944,155.3048,155.4446,256020.0
2025-04-15 15:50:00,155.63,156.32,155.57,156.26,577883.0,155.4446,156.1338,155.3847,156.0739,577883.0
2025-04-15 15:55:00,156.26,156.55,155.97,156.3,1395751.0,156.0739,156.3635,155.7842,156.1138,1395751.0
2025-04-16 09:30:00,153.1,153.81,152.63,153.74,725848.0,152.9176,153.6268,152.4482,153.5569,725848.0
2025-04-16 09:35:00,153.74,153.95,153.36,153.51,272497.0,153.5569,153.7666,153.1773,153.3271,272497.0
2025-04-16 09:40:00,153.45,153.57,153.16,153.28,229986.0,153.2672,153.3871,152.9776,153.0974,229986.0
2025-04-16 09:45:00,153.28,153.61,153.0,153.31,222681.0,153.0974,153.427,152.8178,153.1274,222681.0
2025-04-16 09:50:00,153.32,153.35,152.74,152.89,194159.0,153.1374,153.1673,152.5581,152.7079,194159.0
2025-04-16 09:55:00,152.89,153.23,152.84,152.88,214443.0,152.7079,153.0475,152.6579,152.6979,214443.0
2025-04-16 10:00:00,152.87,153.48,152.78,153.45,233913.0,152.6879,153.2972,152.598,153.2672,233913.0
2025-04-16 10:05:00,153.44,154.06,153.41,153.92,189818.0,153.2572,153.8765,153.2273,153.7367,189818.0
2025-04-16 10:10:00,153.91,154.22,153.76,153.76,162348.0,153.7267,154.0363,153.5768,153.5768,162348.0
2025-04-16 10:15:00,153.78,153.99,153.68,153.95,117671.0,153.5968,153.8066,153.4969,153.7666,117671.0
2025-04-16 10:20:00,153.94,154.48,153.81,154.45,105791.0,153.7566,154.296,153.6268,154.266,105791.0
2025-04-16 10:25:00,154.45,154.59,154.22,154.43,156451.0,154.266,154.4059,154.0363,154.2461,156451.0
2025-04-16 10:30:00,154.42,154.65,154.34,154.64,120089.0,154.2361,154.4658,154.1562,154.4558,120089.0
2025-04-16 10:35:00,154.62,154.7,154.35,154.56,105013.0,154.4358,154.5157,154.1661,154.3759,105013.0
2025-04-16 10:40:00,154.56,154.99,154.52,154.85,151183.0,154.3759,154.8054,154.3359,154.6656,151183.0
2025-04-16 10:45:00,154.84,154.85,154.57,154.61,137295.0,154.6556,154.6656,154.3859,154.4258,137295.0
2025-04-16 10:50:00,154.62,154.87,154.61,154.78,95952.0,154.4358,154.6855,154.4258,154.5956,95952.0
2025-04-16 10:55:00,154.78,154.9,154.62,154.86,129557.0,154.5956,154.7155,154.4358,154.6755,129557.0
2025-04-16 11:00:00,154.86,154.98,154.63,154.74,131011.0,154.6755,154.7954,154.4458,154.5557,131011.0
2025-04-16 11:05:00,154.75,155.01,154.58,154.95,120055.0,154.5657,154.8254,154.3959,154.7654,120055.0
2025-04-16 11:10:00,154.95,155.07,154.82,154.98,190914.0,154.7654,154.8853,154.6356,154.7954,190914.0
2025-04-16 11:15:00,155.0,155.07,154.72,154.87,253673.0,154.8154,154.8853,154.5357,154.6855,253673.0
2025-04-16 11:20:00,154.88,155.72,154.78,155.68,162076.0,154.6955,155.5345,154.5956,155.4946,162076.0
2025-04-16 11:25:00,155.72,155.89,155.42,155.53,143461.0,155.5345,155.7043,155.2349,155.3447,143461.0
2025-04-16 11:30:00,155.53,155.53,155.18,155.39,107768.0,155.3447,155.3447,154.9952,155.2049,107768.0
2025-04-16 11:35:00,155.4,155.49,155.27,155.36,77016.0,155.2149,155.3048,155.085,155.1749,77016.0
2025-04-16 11:40:00,155.34,155.35,155.16,155.28,69424.0,155.155,155.165,154.9752,155.095,69424.0
2025-04-16 11:45:00,155.28,155.35,154.95,154.98,87203.0,155.095,155.165,154.7654,154.7954,87203.0
2025-04-16 11:50:00,154.98,155.03,154.75,154.81,73843.0,154.7954,154.8453,154.5657,154.6256,73843.0
2025-04-16 11:55:00,154.82,154.89,154.53,154.61,168853.0,154.6356,154.7055,154.3459,154.4258,168853.0
2025-04-16 12:00:00,154.62,154.8,154.46,154.76,206593.0,154.4358,154.6156,154.276,154.5757,206593.0
2025-04-16 12:05:00,154.75,154.91,154.56,154.9,115668.0,154.5657,154.7255,154.3759,154.7155,115668.0
2025-04-16 12:10:00,154.91,155.0,154.78,154.93,82935.0,154.7255,154.8154,154.5956,154.7455,82935.0
2025-04-16 12:15:00,154.94,155.05,154.81,155.0,105229.0,154.7554,154.8653,154.6256,154.8154,105229.0
2025-04-16 12:20:00,155.0,155.06,154.81,154.95,67039.0,154.8154,154.8753,154.6256,154.7654,67039.0
2025-04-16 12:25:00,154.96,155.11,154.92,154.95,93572.0,154.7754,154.9252,154.7355,154.7654,93572.0
2025-04-16 12:30:00,154.94,155.22,154.93,155.2,79988.0,154.7554,155.0351,154.7455,155.0151,79988.0
2025-04-16 12:35:00,155.19,155.21,154.83,154.91,74805.0,155.0051,155.0251,154.6456,154.7255,74805.0
2025-04-16 12:40:00,154.91,155.18,154.69,155.18,132889.0,154.7255,154.9952,154.5057,154.9952,132889.0
2025-04-16 12:45:00,155.17,155.19,154.9,155.03,76381.0,154.9852,155.0051,154.7155,154.8453,76381.0
2025-04-16 12:50:00,155.03,155.2,155.0,155.2,72852.0,154.8453,155.0151,154.8154,155.0151,72852.0
2025-04-16 12:55:00,155.2,155.27,155.05,155.08,83473.0,155.0151,155.085,154.8653,154.8953,83473.0
2025-04-16 13:00:00,155.07,155.29,154.91,155.06,87467.0,154.8853,155.105,154.7255,154.8753,87467.0
2025-04-16 13:05:00,155.05,155.18,154.93,154.95,77791.0,154.8653,154.9952,154.7455,154.7654,77791.0
2025-04-16 13:10:00,154.95,155.0,154.8,154.84,95486.0,154.7654,154.8154,154.6156,154.6556,95486.0
2025-04-16 13:15:00,154.83,155.06,154.8,155.0,139371.0,154.6456,154.8753,154.6156,154.8154,139371.0
2025-04-16 13:20:00,155.0,155.05,154.64,154.7,92252.0,154.8154,154.8653,154.4558,154.5157,92252.0
2025-04-16 13:25:00,154.7,154.9,154.65,154.87,85364.0,154.5157,154.7155,154.4658,154.6855,85364.0
2025-04-16 13:30:00,154.87,154.9,153.73,153.79,268219.0,154.6855,154.7155,153.5469,153.6068,268219.0
2025-04-16 13:35:00,153.77,154.09,153.61,153.65,122324.0,153.5868,153.9065,153.427,153.467,122324.0
2025-04-16 13:40:00,153.67,153.67,153.13,153.33,192727.0,153.487,153.487,152.9476,153.1474,192727.0
2025-04-16 13:45:00,153.32,153.33,152.9,153.01,184470.0,153.1374,153.1474,152.7179,152.8277,184470.0
2025-04-16 13:50:00,153.0,153.51,152.83,153.17,189312.0,152.8178,153.3271,152.648,152.9876,189312.0
2025-04-16 13:55:00,153.17,153.26,152.59,152.69,247810.0,152.9876,153.0774,152.4082,152.5081,247810.0
2025-04-16 14:00:00,152.68,153.38,152.67,153.25,220704.0,152.4981,153.1973,152.4881,153.0675,220704.0
2025-04-16 14:05:00,153.25,153.46,152.95,153.27,163219.0,153.0675,153.2772,152.7678,153.0874,163219.0
2025-04-16 14:10:00,153.28,153.7,153.17,153.46,176184.0,153.0974,153.5169,152.9876,153.2772,176184.0
2025-04-16 14:15:00,153.47,153.65,153.0,153.13,178039.0,153.2872,153.467,152.8178,152.9476,178039.0
2025-04-16 14:20:00,153.14,153.54,153.0,153.48,170758.0,152.9576,153.3571,152.8178,153.2972,170758.0
2025-04-16 14:25:00,153.47,153.69,153.32,153.46,126942.0,153.2872,153.5069,153.1374,153.2772,126942.0
2025-04-16 14:30:00,153.44,153.45,153.21,153.27,86252.0,153.2572,153.2672,153.0275,153.0874,86252.0
2025-04-16 14:35:00,153.27,153.29,152.84,152.86,77896.0,153.0874,153.1074,152.6579,152.6779,77896.0
2025-04-16 14:40:00,152.85,152.98,152.63,152.74,172594.0,152.6679,152.7978,152.4482,152.5581,172594.0
2025-04-16 14:45:00,152.76,152.95,152.72,152.84,106922.0,152.578,152.7678,152.5381,152.6579,106922.0
2025-04-16 14:50:00,152.81,152.85,152.6,152.61,86637.0,152.628,152.6679,152.4182,152.4282,86637.0
2025-04-16 14:55:00,152.61,152.77,152.4,152.42,157744.0,152.4282,152.588,152.2185,152.2384,157744.0
2025-04-16 15:00:00,152.42,152.47,152.02,152.08,208622.0,152.2384,152.2884,151.8389,151.8988,208622.0
2025-04-16 15:05:00,152.09,152.18,151.76,151.81,198852.0,151.9088,151.9987,151.5792,151.6292,198852.0
2025-04-16 15:10:00,151.82,152.04,151.51,151.85,208079.0,151.6392,151.8589,151.3295,151.6691,208079.0
2025-04-16 15:15:00,151.84,152.02,151.71,151.72,203623.0,151.6591,151.8389,151.5293,151.5393,203623.0
2025-04-16 15:20:00,151.71,151.85,151.55,151.69,163410.0,151.5293,151.6691,151.3695,151.5093,163410.0
2025-04-16 15:25:00,151.7,151.8,151.59,151.69,277132.0,151.5193,151.6192,151.4094,151.5093,277132.0
2025-04-16 15:30:00,151.69,152.3,151.69,152.27,315496.0,151.5093,152.1186,151.5093,152.0886,315496.0
2025-04-16 15:35:00,152.25,152.46,152.03,152.42,314059.0,152.0686,152.2784,151.8489,152.2384,314059.0
2025-04-16 15:40:00,152.44,152.78,152.36,152.65,267692.0,152.2584,152.598,152.1785,152.4682,267692.0
2025-04-16 15:45:00,152.64,152.78,152.44,152.6,231474.0,152.4582,152.598,152.2584,152.4182,231474.0
2025-04-16 15:50:00,152.61,153.79,152.61,153.64,510558.0,152.4282,153.6068,152.4282,153.457,510558.0
2025-04-16 15:55:00,153.64,153.64,153.01,153.32,1131810.0,153.457,153.457,152.8277,153.1374,1131810.0
2025-04-17 09:30:00,154.29,154.68,153.92,154.21,1654997.0,154.1062,154.4958,153.7367,154.0263,1654997.0
2025-04-17 09:35:00,154.2,154.36,153.72,153.88,208137.0,154.0163,154.1761,153.5369,153.6967,208137.0
2025-04-17 09:40:00,153.88,154.35,153.58,154.07,187688.0,153.6967,154.1661,153.3971,153.8865,187688.0
2025-04-17 09:45:00,154.07,154.1,153.41,153.83,150881.0,153.8865,153.9164,153.2273,153.6468,150881.0
2025-04-17 09:50:00,153.83,154.2,153.77,154.02,195852.0,153.6468,154.0163,153.5868,153.8365,195852.0
2025-04-17 09:55:00,154.01,154.05,153.03,153.78,185493.0,153.8266,153.8665,152.8477,153.5968,185493.0
2025-04-17 10:00:00,153.78,153.88,153.11,153.39,234696.0,153.5968,153.6967,152.9276,153.2073,234696.0
2025-04-17 10:05:00,153.4,153.6,152.98,153.35,214433.0,153.2173,153.417,152.7978,153.1673,214433.0
2025-04-17 10:10:00,153.34,153.62,153.19,153.24,148510.0,153.1573,153.437,153.0075,153.0575,148510.0
2025-04-17 10:15:00,153.25,153.32,152.83,152.99,131997.0,153.0675,153.1374,152.648,152.8078,131997.0
2025-04-17 10:20:00,152.97,153.09,152.68,152.73,122204.0,152.7878,152.9076,152.4981,152.5481,122204.0
2025-04-17 10:25:00,152.72,152.99,152.6,152.63,137650.0,152.5381,152.8078,152.4182,152.4482,137650.0
2025-04-17 10:30:00,152.66,152.88,149.07,150.33,1573521.0,152.4782,152.6979,148.8924,150.1509,1573521.0
2025-04-17 10:35:00,150.24,150.44,148.5,148.9,1322092.0,150.061,150.2608,148.3231,148.7226,1322092.0
2025-04-17 10:40:00,148.9,150.73,148.7,150.24,1139335.0,148.7226,150.5505,148.5229,150.061,1139335.0
2025-04-17 10:45:00,150.25,150.96,150.03,150.47,471942.0,150.071,150.7802,149.8513,150.2908,471942.0
2025-04-17 10:50:00,150.47,150.86,150.07,150.51,423560.0,150.2908,150.6803,149.8912,150.3307,423560.0
2025-04-17 10:55:00,150.52,150.57,149.96,150.04,268205.0,150.3407,150.3906,149.7814,149.8613,268205.0
2025-04-17 11:00:00,150.05,150.5,150.0,150.43,289565.0,149.8713,150.3207,149.8213,150.2508,289565.0
2025-04-17 11:05:00,150.46,151.62,150.3,151.48,437119.0,150.2808,151.4394,150.121,151.2996,437119.0
2025-04-17 11:10:00,151.47,151.78,151.42,151.76,271625.0,151.2896,151.5992,151.2396,151.5792,271625.0
2025-04-17 11:15:00,151.78,151.8,151.3,151.57,201805.0,151.5992,151.6192,151.1198,151.3895,201805.0
2025-04-17 11:20:00,151.55,151.61,151.09,151.25,156881.0,151.3695,151.4294,150.91,151.0698,156881.0
2025-04-17 11:25:00,151.25,151.26,150.64,150.69,143803.0,151.0698,151.0798,150.4606,150.5105,143803.0
2025-04-17 11:30:00,150.68,151.29,150.68,151.17,153106.0,150.5005,151.1098,150.5005,150.9899,153106.0
2025-04-17 11:35:00,151.15,151.44,150.86,151.3,158151.0,150.97,151.2596,150.6803,151.1198,158151.0
2025-04-17 11:40:00,151.31,151.35,150.75,150.87,118894.0,151.1298,151.1697,150.5704,150.6903,118894.0
2025-04-17 11:45:00,150.87,151.3,150.76,150.98,166774.0,150.6903,151.1198,150.5804,150.8002,166774.0
2025-04-17 11:50:00,150.99,151.39,150.82,150.83,118367.0,150.8101,151.2097,150.6404,150.6503,118367.0
2025-04-17 11:55:00,150.83,151.06,150.58,150.65,111190.0,150.6503,150.8801,150.4006,150.4706,111190.0
2025-04-17 12:00:00,150.65,151.01,150.61,150.68,126559.0,150.4706,150.8301,150.4306,150.5005,126559.0
2025-04-17 12:05:00,150.67,151.55,150.64,151.34,214220.0,150.4905,151.3695,150.4606,151.1597,214220.0
2025-04-17 12:10:00,151.35,151.39,150.64,151.36,164096.0,151.1697,151.2097,150.4606,151.1797,164096.0
2025-04-17 12:15:00,151.31,151.83,151.16,151.65,132487.0,151.1298,151.6491,150.9799,151.4694,132487.0
2025-04-17 12:20:00,151.66,151.69,151.3,151.34,113946.0,151.4793,151.5093,151.1198,151.1597,113946.0
2025-04-17 12:25:00,151.32,151.69,151.23,151.56,124262.0,151.1398,151.5093,151.0499,151.3795,124262.0
2025-04-17 12:30:00,151.54,151.65,151.27,151.56,91181.0,151.3595,151.4694,151.0898,151.3795,91181.0
2025-04-17 12:35:00,151.56,151.77,151.12,151.19,161662.0,151.3795,151.5892,150.94,151.0099,161662.0
2025-04-17 12:40:00,151.21,151.3,150.79,150.85,136120.0,151.0299,151.1198,150.6104,150.6703,136120.0
2025-04-17 12:45:00,150.85,151.26,150.72,151.22,181175.0,150.6703,151.0798,150.5405,151.0399,181175.0
2025-04-17 12:50:00,151.23,151.47,151.19,151.42,215207.0,151.0499,151.2896,151.0099,151.2396,215207.0
2025-04-17 12:55:00,151.41,151.73,151.39,151.59,93932.0,151.2296,151.5493,151.2097,151.4094,93932.0
2025-04-17 13:00:00,151.58,151.8,151.39,151.53,107423.0,151.3994,151.6192,151.2097,151.3495,107423.0
2025-04-17 13:05:00,151.53,151.72,151.42,151.62,132088.0,151.3495,151.5393,151.2396,151.4394,132088.0
2025-04-17 13:10:00,151.64,151.7,151.35,151.39,90392.0,151.4594,151.5193,151.1697,151.2097,90392.0
2025-04-17 13:15:00,151.41,151.51,151.22,151.3,92823.0,151.2296,151.3295,151.0399,151.1198,92823.0
2025-04-17 13:20:00,151.28,151.29,151.02,151.09,93487.0,151.0998,151.1098,150.8401,150.91,93487.0
2025-04-17 13:25:00,151.09,151.29,150.97,150.99,101467.0,150.91,151.1098,150.7902,150.8101,101467.0
2025-04-17 13:30:00,150.99,151.38,150.99,151.3,88922.0,150.8101,151.1997,150.8101,151.1198,88922.0
2025-04-17 13:35:00,151.3,151.43,151.2,151.43,69412.0,151.1198,151.2496,151.0199,151.2496,69412.0
2025-04-17 13:40:00,151.42,151.54,151.15,151.53,88013.0,151.2396,151.3595,150.97,151.3495,88013.0
2025-04-17 13:45:00,151.51,152.03,151.48,151.65,114557.0,151.3295,151.8489,151.2996,151.4694,114557.0
2025-04-17 13:50:00,151.67,152.09,151.64,151.96,82363.0,151.4893,151.9088,151.4594,151.779,82363.0
2025-04-17 13:55:00,151.94,152.13,151.8,151.84,86172.0,151.759,151.9488,151.6192,151.6591,86172.0
2025-04-17 14:00:00,151.84,152.1,151.72,152.04,179340.0,151.6591,151.9188,151.5393,151.8589,179340.0
2025-04-17 14:05:00,152.04,152.14,151.94,152.07,105378.0,151.8589,151.9588,151.759,151.8889,105378.0
2025-04-17 14:10:00,152.07,152.19,151.73,151.76,95410.0,151.8889,152.0087,151.5493,151.5792,95410.0
2025-04-17 14:15:00,151.74,152.01,151.67,152.0,79724.0,151.5593,151.8289,151.4893,151.8189,79724.0
2025-04-17 14:20:00,151.98,152.14,151.96,151.97,90505.0,151.799,151.9588,151.779,151.789,90505.0
2025-04-17 14:25:00,151.98,152.04,151.67,151.68,152030.0,151.799,151.8589,151.4893,151.4993,152030.0
2025-04-17 14:30:00,151.68,151.99,151.67,151.76,119242.0,151.4993,151.809,151.4893,151.5792,119242.0
2025-04-17 14:35:00,151.74,151.88,151.6,151.87,128500.0,151.5593,151.6991,151.4194,151.6891,128500.0
2025-04-17 14:40:00,151.87,151.89,151.67,151.8,135771.0,151.6891,151.7091,151.4893,151.6192,135771.0
2025-04-17 14:45:00,151.81,152.03,151.38,151.52,202577.0,151.6292,151.8489,151.1997,151.3395,202577.0
2025-04-17 14:50:00,151.55,151.72,151.28,151.5,125713.0,151.3695,151.5393,151.0998,151.3195,125713.0
2025-04-17 14:55:00,151.5,151.52,151.23,151.25,118288.0,151.3195,151.3395,151.0499,151.0698,118288.0
2025-04-17 15:00:00,151.27,151.36,151.11,151.3,111624.0,151.0898,151.1797,150.93,151.1198,111624.0
2025-04-17 15:05:00,151.28,151.33,151.12,151.26,107342.0,151.0998,151.1497,150.94,151.0798,107342.0
2025-04-17 15:10:00,151.26,151.31,150.86,150.98,129345.0,151.0798,151.1298,150.6803,150.8002,129345.0
2025-04-17 15:15:00,150.98,151.04,150.8,150.99,170899.0,150.8002,150.8601,150.6204,150.8101,170899.0
2025-04-17 15:20:00,151.0,151.26,150.72,151.19,191614.0,150.8201,151.0798,150.5405,151.0099,191614.0
2025-04-17 15:25:00,151.19,151.33,151.0,151.06,145560.0,151.0099,151.1497,150.8201,150.8801,145560.0
2025-04-17 15:30:00,151.07,151.36,151.01,151.25,143648.0,150.8901,151.1797,150.8301,151.0698,143648.0
2025-04-17 15:35:00,151.26,151.49,151.24,151.42,146310.0,151.0798,151.3096,151.0599,151.2396,146310.0
2025-04-17 15:40:00,151.42,151.5,151.17,151.38,141877.0,151.2396,151.3195,150.9899,151.1997,141877.0
2025-04-17 15:45:00,151.39,151.43,150.88,150.92,193237.0,151.2097,151.2496,150.7003,150.7402,193237.0
2025-04-17 15:50:00,150.92,151.14,150.57,150.97,393231.0,150.7402,150.96,150.3906,150.7902,393231.0
2025-04-17 15:55:00,150.97,151.36,150.82,151.21,1105661.0,150.7902,151.1797,150.6404,151.0299,1105661.0
2025-04-21 09:30:00,148.88,148.95,148.0,148.54,802044.0,148.7027,148.7726,147.8237,148.3631,802044.0
2025-04-21 09:35:00,148.54,148.6,147.82,148.53,403584.0,148.3631,148.423,147.6439,148.3531,403584.0
2025-04-21 09:40:00,148.54,148.71,148.27,148.28,241189.0,148.3631,148.5329,148.0934,148.1034,241189.0
2025-04-21 09:45:00,148.28,148.5,147.79,148.31,249369.0,148.1034,148.3231,147.614,148.1333,249369.0
2025-04-21 09:50:00,148.31,148.47,147.65,147.74,213680.0,148.1333,148.2931,147.4741,147.564,213680.0
2025-04-21 09:55:00,147.73,147.73,147.1,147.11,263512.0,147.554,147.554,146.9248,146.9348,263512.0
2025-04-21 10:00:00,147.08,147.31,146.87,147.22,270641.0,146.9048,147.1345,146.6951,147.0446,270641.0
2025-04-21 10:05:00,147.19,147.35,147.05,147.27,140773.0,147.0147,147.1745,146.8748,147.0946,140773.0
2025-04-21 10:10:00,147.27,147.82,147.27,147.79,137812.0,147.0946,147.6439,147.0946,147.614,137812.0
2025-04-21 10:15:00,147.78,147.83,147.27,147.5,284845.0,147.604,147.6539,147.0946,147.3243,284845.0
2025-04-21 10:20:00,147.5,147.64,147.29,147.4,138916.0,147.3243,147.4641,147.1146,147.2244,138916.0
2025-04-21 10:25:00,147.4,147.74,147.4,147.62,204247.0,147.2244,147.564,147.2244,147.4442,204247.0
2025-04-21 10:30:00,147.61,147.9,147.54,147.8,155711.0,147.4342,147.7238,147.3643,147.6239,155711.0
2025-04-21 10:35:00,147.79,148.06,147.79,147.88,195334.0,147.614,147.8836,147.614,147.7039,195334.0
2025-04-21 10:40:00,147.86,148.0,147.57,147.59,137712.0,147.6839,147.8237,147.3942,147.4142,137712.0
2025-04-21 10:45:00,147.58,147.77,147.5,147.54,148646.0,147.4042,147.594,147.3243,147.3643,148646.0
2025-04-21 10:50:00,147.53,147.61,147.44,147.54,159806.0,147.3543,147.4342,147.2644,147.3643,159806.0
2025-04-21 10:55:00,147.52,147.63,147.49,147.59,213094.0,147.3443,147.4542,147.3143,147.4142,213094.0
2025-04-21 11:00:00,147.6,147.71,147.42,147.55,150569.0,147.4242,147.5341,147.2444,147.3742,150569.0
2025-04-21 11:05:00,147.55,147.65,147.46,147.61,119406.0,147.3742,147.4741,147.2844,147.4342,119406.0
2025-04-21 11:10:00,147.61,147.73,147.21,147.25,139684.0,147.4342,147.554,147.0347,147.0746,139684.0
2025-04-21 11:15:00,147.24,147.56,147.18,147.53,86102.0,147.0646,147.3842,147.0047,147.3543,86102.0
2025-04-21 11:20:00,147.53,147.59,147.15,147.17,94287.0,147.3543,147.4142,146.9747,146.9947,94287.0
2025-04-21 11:25:00,147.16,147.19,146.86,146.99,124890.0,146.9847,147.0147,146.6851,146.8149,124890.0
2025-04-21 11:30:00,146.99,147.04,146.61,146.65,162741.0,146.8149,146.8649,146.4354,146.4753,162741.0
2025-04-21 11:35:00,146.63,146.98,146.58,146.77,145953.0,146.4553,146.8049,146.4054,146.5952,145953.0
2025-04-21 11:40:00,146.77,146.77,146.43,146.46,244563.0,146.5952,146.5952,146.2556,146.2855,244563.0
2025-04-21 11:45:00,146.45,146.54,146.32,146.47,153806.0,146.2756,146.3654,146.1457,146.2955,153806.0
2025-04-21 11:50:00,146.47,146.48,146.3,146.33,387481.0,146.2955,146.3055,146.1257,146.1557,387481.0
2025-04-21 11:55:00,146.32,146.47,146.22,146.4,170587.0,146.1457,146.2955,146.0458,146.2256,170587.0
2025-04-21 12:00:00,146.4,146.63,146.39,146.43,197678.0,146.2256,146.4553,146.2156,146.2556,197678.0
2025-04-21 12:05:00,146.42,146.59,146.4,146.5,105007.0,146.2456,146.4154,146.2256,146.3255,105007.0
2025-04-21 12:10:00,146.5,146.63,146.41,146.6,137414.0,146.3255,146.4553,146.2356,146.4254,137414.0
2025-04-21 12:15:00,146.6,146.79,146.55,146.64,98370.0,146.4254,146.6152,146.3754,146.4653,98370.0
2025-04-21 12:20:00,146.63,146.76,146.6,146.73,77390.0,146.4553,146.5852,146.4254,146.5552,77390.0
2025-04-21 12:25:00,146.73,146.79,146.64,146.77,113489.0,146.5552,146.6152,146.4653,146.5952,113489.0
2025-04-21 12:30:00,146.77,147.05,146.71,146.9,130767.0,146.5952,146.8748,146.5352,146.725,130767.0
2025-04-21 12:35:00,146.91,147.14,146.87,147.11,80203.0,146.735,146.9647,146.6951,146.9348,80203.0
2025-04-21 12:40:00,147.1,147.28,147.1,147.26,99723.0,146.9248,147.1046,146.9248,147.0846,99723.0
2025-04-21 12:45:00,147.26,147.35,147.08,147.15,109854.0,147.0846,147.1745,146.9048,146.9747,109854.0
2025-04-21 12:50:00,147.15,147.19,146.99,147.01,169600.0,146.9747,147.0147,146.8149,146.8349,169600.0
2025-04-21 12:55:00,147.01,147.01,146.74,146.81,100288.0,146.8349,146.8349,146.5652,146.6351,100288.0
2025-04-21 13:00:00,146.8,146.97,146.49,146.57,138910.0,146.6251,146.7949,146.3155,146.3954,138910.0
2025-04-21 13:05:00,146.55,146.67,146.48,146.5,90530.0,146.3754,146.4953,146.3055,146.3255,90530.0
2025-04-21 13:10:00,146.5,146.59,146.36,146.53,95500.0,146.3255,146.4154,146.1857,146.3555,95500.0
2025-04-21 13:15:00,146.53,146.63,146.46,146.55,97313.0,146.3555,146.4553,146.2855,146.3754,97313.0
2025-04-21 13:20:00,146.55,146.8,146.52,146.52,95721.0,146.3754,146.6251,146.3455,146.3455,95721.0
2025-04-21 13:25:00,146.52,146.61,146.4,146.46,55506.0,146.3455,146.4354,146.2256,146.2855,55506.0
2025-04-21 13:30:00,146.46,146.62,146.4,146.49,121166.0,146.2855,146.4454,146.2256,146.3155,121166.0
2025-04-21 13:35:00,146.49,146.68,146.45,146.51,70450.0,146.3155,146.5053,146.2756,146.3355,70450.0
2025-04-21 13:40:00,146.52,146.63,146.42,146.6,92399.0,146.3455,146.4553,146.2456,146.4254,92399.0
2025-04-21 13:45:00,146.59,146.6,146.47,146.48,74432.0,146.4154,146.4254,146.2955,146.3055,74432.0
2025-04-21 13:50:00,146.47,146.65,146.31,146.47,135573.0,146.2955,146.4753,146.1357,146.2955,135573.0
2025-04-21 13:55:00,146.46,146.56,146.33,146.47,78103.0,146.2855,146.3854,146.1557,146.2955,78103.0
2025-04-21 14:00:00,146.48,146.53,146.33,146.47,97553.0,146.3055,146.3555,146.1557,146.2955,97553.0
2025-04-21 14:05:00,146.49,146.7,146.44,146.59,102000.0,146.3155,146.5253,146.2656,146.4154,102000.0
2025-04-21 14:10:00,146.59,146.74,146.51,146.68,83990.0,146.4154,146.5652,146.3355,146.5053,83990.0
2025-04-21 14:15:00,146.67,146.91,146.66,146.81,73094.0,146.4953,146.735,146.4853,146.6351,73094.0
2025-04-21 14:20:00,146.81,146.85,146.72,146.8,59065.0,146.6351,146.6751,146.5452,146.6251,59065.0
2025-04-21 14:25:00,146.8,146.84,146.71,146.79,86402.0,146.6251,146.6651,146.5352,146.6152,86402.0
2025-04-21 14:30:00,146.79,146.97,146.78,146.78,102803.0,146.6152,146.7949,146.6052,146.6052,102803.0
2025-04-21 14:35:00,146.79,146.82,146.61,146.67,113224.0,146.6152,146.6451,146.4354,146.4953,113224.0
2025-04-21 14:40:00,146.67,146.69,146.31,146.37,111703.0,146.4953,146.5153,146.1357,146.1957,111703.0
2025-04-21 14:45:00,146.35,146.44,146.23,146.36,83951.0,146.1757,146.2656,146.0558,146.1857,83951.0
2025-04-21 14:50:00,146.36,146.36,146.1,146.14,89455.0,146.1857,146.1857,145.926,145.9659,89455.0
2025-04-21 14:55:00,146.14,146.24,146.12,146.16,75170.0,145.9659,146.0658,145.9459,145.9859,75170.0
2025-04-21 15:00:00,146.14,146.53,146.12,146.48,98982.0,145.9659,146.3555,145.9459,146.3055,98982.0
2025-04-21 15:05:00,146.51,146.68,146.51,146.57,101699.0,146.3355,146.5053,146.3355,146.3954,101699.0
2025-04-21 15:10:00,146.56,146.75,146.56,146.61,109127.0,146.3854,146.5752,146.3854,146.4354,109127.0
2025-04-21 15:15:00,146.61,146.75,146.54,146.71,126548.0,146.4354,146.5752,146.3654,146.5352,126548.0
2025-04-21 15:20:00,146.71,146.97,146.68,146.87,108562.0,146.5352,146.7949,146.5053,146.6951,108562.0
2025-04-21 15:25:00,146.87,146.89,146.59,146.66,144442.0,146.6951,146.715,146.4154,146.4853,144442.0
2025-04-21 15:30:00,146.68,146.94,146.65,146.87,145911.0,146.5053,146.765,146.4753,146.6951,145911.0
2025-04-21 15:35:00,146.86,147.29,146.83,147.18,184698.0,146.6851,147.1146,146.6551,147.0047,184698.0
2025-04-21 15:40:00,147.19,147.32,147.16,147.23,205157.0,147.0147,147.1445,146.9847,147.0546,205157.0
2025-04-21 15:45:00,147.22,147.28,147.0,147.2,214418.0,147.0446,147.1046,146.8249,147.0247,214418.0
2025-04-21 15:50:00,147.21,147.66,146.94,147.54,406826.0,147.0347,147.4841,146.765,147.3643,406826.0
2025-04-21 15:55:00,147.56,147.98,147.53,147.65,1026637.0,147.3842,147.8037,147.3543,147.4741,1026637.0
2025-04-22 09:30:00,148.89,149.57,148.65,148.93,837863.0,148.7126,149.3918,148.4729,148.7526,837863.0
2025-04-22 09:35:00,148.96,149.18,148.54,149.05,266678.0,148.7826,149.0023,148.3631,148.8725,266678.0
2025-04-22 09:40:00,149.04,149.29,148.87,149.12,215551.0,148.8625,149.1122,148.6927,148.9424,215551.0
2025-04-22 09:45:00,149.12,149.58,149.11,149.44,272505.0,148.9424,149.4018,148.9324,149.262,272505.0
2025-04-22 09:50:00,149.43,149.56,149.23,149.53,183520.0,149.252,149.3819,149.0522,149.3519,183520.0
2025-04-22 09:55:00,149.57,149.69,149.2,149.68,174656.0,149.3918,149.5117,149.0223,149.5017,174656.0
2025-04-22 10:00:00,149.73,149.88,149.55,149.85,233744.0,149.5516,149.7015,149.3719,149.6715,233744.0
2025-04-22 10:05:00,149.86,150.03,149.71,149.97,220420.0,149.6815,149.8513,149.5317,149.7914,220420.0
2025-04-22 10:10:00,149.98,150.08,149.63,149.65,152636.0,149.8014,149.9012,149.4518,149.4717,152636.0
2025-04-22 10:15:00,149.65,149.81,149.47,149.74,206705.0,149.4717,149.6316,149.292,149.5616,206705.0
2025-04-22 10:20:00,149.75,149.93,149.69,149.82,139480.0,149.5716,149.7514,149.5117,149.6415,139480.0
2025-04-22 10:25:00,149.82,149.83,149.49,149.65,162669.0,149.6415,149.6515,149.3119,149.4717,162669.0
2025-04-22 10:30:00,149.64,149.74,149.36,149.74,146313.0,149.4618,149.5616,149.1821,149.5616,146313.0
2025-04-22 10:35:00,149.75,150.03,149.72,150.0,192247.0,149.5716,149.8513,149.5417,149.8213,192247.0
2025-04-22 10:40:00,150.0,150.08,149.82,149.93,145677.0,149.8213,149.9012,149.6415,149.7514,145677.0
2025-04-22 10:45:00,149.93,150.24,149.88,150.14,120616.0,149.7514,150.061,149.7015,149.9612,120616.0
2025-04-22 10:50:00,150.15,150.43,149.9,150.41,167628.0,149.9711,150.2508,149.7214,150.2308,167628.0
2025-04-22 10:55:00,150.4,150.59,150.27,150.46,106896.0,150.2209,150.4106,150.091,150.2808,106896.0
2025-04-22 11:00:00,150.46,150.58,150.32,150.42,159842.0,150.2808,150.4006,150.1409,150.2408,159842.0
2025-04-22 11:05:00,150.42,150.7,150.42,150.69,135802.0,150.2408,150.5205,150.2408,150.5105,135802.0
2025-04-22 11:10:00,150.7,150.75,150.51,150.55,207008.0,150.5205,150.5704,150.3307,150.3707,207008.0
2025-04-22 11:15:00,150.55,150.74,150.48,150.74,342927.0,150.3707,150.5604,150.3008,150.5604,342927.0
2025-04-22 11:20:00,150.74,150.77,150.49,150.55,161634.0,150.5604,150.5904,150.3107,150.3707,161634.0
2025-04-22 11:25:00,150.55,150.78,150.52,150.66,210043.0,150.3707,150.6004,150.3407,150.4805,210043.0
2025-04-22 11:30:00,150.67,150.78,150.53,150.78,176880.0,150.4905,150.6004,150.3507,150.6004,176880.0
2025-04-22 11:35:00,150.78,150.81,150.59,150.59,117275.0,150.6004,150.6304,150.4106,150.4106,117275.0
2025-04-22 11:40:00,150.59,150.62,150.06,150.18,191070.0,150.4106,150.4406,149.8813,150.0011,191070.0
2025-04-22 11:45:00,150.19,150.35,150.11,150.26,118406.0,150.0111,150.1709,149.9312,150.081,118406.0
2025-04-22 11:50:00,150.25,150.58,150.21,150.47,98918.0,150.071,150.4006,150.0311,150.2908,98918.0
2025-04-22 11:55:00,150.47,150.99,150.29,150.84,198500.0,150.2908,150.8101,150.111,150.6603,198500.0
2025-04-22 12:00:00,150.86,151.53,150.86,151.16,199701.0,150.6803,151.3495,150.6803,150.9799,199701.0
2025-04-22 12:05:00,151.11,151.66,151.02,151.61,170379.0,150.93,151.4793,150.8401,151.4294,170379.0
2025-04-22 12:10:00,151.61,151.81,151.52,151.75,127147.0,151.4294,151.6292,151.3395,151.5692,127147.0
2025-04-22 12:15:00,151.73,151.89,151.64,151.88,103235.0,151.5493,151.7091,151.4594,151.6991,103235.0
2025-04-22 12:20:00,151.88,152.13,151.85,152.06,118418.0,151.6991,151.9488,151.6691,151.8789,118418.0
2025-04-22 12:25:00,152.08,152.19,151.94,152.06,139987.0,151.8988,152.0087,151.759,151.8789,139987.0
2025-04-22 12:30:00,152.07,152.13,151.71,151.71,129695.0,151.8889,151.9488,151.5293,151.5293,129695.0
2025-04-22 12:35:00,151.71,151.78,151.62,151.64,130509.0,151.5293,151.5992,151.4394,151.4594,130509.0
2025-04-22 12:40:00,151.64,151.75,151.48,151.71,121453.0,151.4594,151.5692,151.2996,151.5293,121453.0
2025-04-22 12:45:00,151.7,151.74,151.5,151.58,82479.0,151.5193,151.5593,151.3195,151.3994,82479.0
2025-04-22 12:50:00,151.58,151.67,151.36,151.67,90574.0,151.3994,151.4893,151.1797,151.4893,90574.0
2025-04-22 12:55:00,151.68,151.72,151.49,151.52,73777.0,151.4993,151.5393,151.3096,151.3395,73777.0
2025-04-22 13:00:00,151.51,151.7,151.47,151.56,78254.0,151.3295,151.5193,151.2896,151.3795,78254.0
2025-04-22 13:05:00,151.55,151.79,151.38,151.56,191233.0,151.3695,151.6092,151.1997,151.3795,191233.0
2025-04-22 13:10:00,151.5,151.51,150.62,150.75,238448.0,151.3195,151.3295,150.4406,150.5704,238448.0
2025-04-22 13:15:00,150.76,150.81,150.09,150.48,195355.0,150.5804,150.6304,149.9112,150.3008,195355.0
2025-04-22 13:20:00,150.46,150.52,149.87,149.99,168808.0,150.2808,150.3407,149.6915,149.8113,168808.0
2025-04-22 13:25:00,149.98,150.67,149.7,149.82,248179.0,149.8014,150.4905,149.5217,149.6415,248179.0
2025-04-22 13:30:00,149.81,150.23,149.68,150.14,182534.0,149.6316,150.0511,149.5017,149.9612,182534.0
2025-04-22 13:35:00,150.12,150.58,150.1,150.38,146914.0,149.9412,150.4006,149.9212,150.2009,146914.0
2025-04-22 13:40:00,150.38,150.56,150.22,150.42,94265.0,150.2009,150.3807,150.0411,150.2408,94265.0
2025-04-22 13:45:00,150.43,150.45,149.91,149.93,77229.0,150.2508,150.2708,149.7314,149.7514,77229.0
2025-04-22 13:50:00,149.94,150.17,149.78,150.16,147778.0,149.7614,149.9911,149.6016,149.9811,147778.0
2025-04-22 13:55:00,150.14,150.19,149.86,149.9,72814.0,149.9612,150.0111,149.6815,149.7214,72814.0
2025-04-22 14:00:00,149.86,150.27,149.79,150.26,72092.0,149.6815,150.091,149.6116,150.081,72092.0
2025-04-22 14:05:00,150.27,150.6,150.22,150.47,58035.0,150.091,150.4206,150.0411,150.2908,58035.0
2025-04-22 14:10:00,150.46,150.61,150.37,150.51,140888.0,150.2808,150.4306,150.1909,150.3307,140888.0
2025-04-22 14:15:00,150.5,150.58,150.24,150.34,207159.0,150.3207,150.4006,150.061,150.1609,207159.0
2025-04-22 14:20:00,150.33,150.69,150.3,150.61,176769.0,150.1509,150.5105,150.121,150.4306,176769.0
2025-04-22 14:25:00,150.6,150.8,150.58,150.75,108145.0,150.4206,150.6204,150.4006,150.5704,108145.0
2025-04-22 14:30:00,150.75,150.97,150.74,150.9,70845.0,150.5704,150.7902,150.5604,150.7203,70845.0
2025-04-22 14:35:00,150.92,151.03,150.8,150.82,70043.0,150.7402,150.8501,150.6204,150.6404,70043.0
2025-04-22 14:40:00,150.81,151.01,150.76,150.91,72586.0,150.6304,150.8301,150.5804,150.7302,72586.0
2025-04-22 14:45:00,150.92,151.12,150.91,151.04,104258.0,150.7402,150.94,150.7302,150.8601,104258.0
2025-04-22 14:50:00,151.05,151.3,151.05,151.12,93890.0,150.8701,151.1198,150.8701,150.94,93890.0
2025-04-22 14:55:00,151.11,151.21,151.04,151.05,93192.0,150.93,151.0299,150.8601,150.8701,93192.0
2025-04-22 15:00:00,151.05,151.16,150.91,151.02,105984.0,150.8701,150.9799,150.7302,150.8401,105984.0
2025-04-22 15:05:00,151.04,151.11,150.8,150.8,120953.0,150.8601,150.93,150.6204,150.6204,120953.0
2025-04-22 15:10:00,150.8,150.84,150.56,150.63,109934.0,150.6204,150.6603,150.3807,150.4506,109934.0
2025-04-22 15:15:00,150.64,150.69,150.3,150.43,180378.0,150.4606,150.5105,150.121,150.2508,180378.0
2025-04-22 15:20:00,150.42,150.47,150.0,150.22,176463.0,150.2408,150.2908,149.8213,150.0411,176463.0
2025-04-22 15:25:00,150.24,150.33,150.06,150.13,164590.0,150.061,150.1509,149.8813,149.9512,164590.0
2025-04-22 15:30:00,150.13,150.25,150.01,150.23,175072.0,149.9512,150.071,149.8313,150.0511,175072.0
2025-04-22 15:35:00,150.21,150.4,150.15,150.18,92629.0,150.0311,150.2209,149.9711,150.0011,92629.0
2025-04-22 15:40:00,150.19,150.92,150.17,150.84,125723.0,150.0111,150.7402,149.9911,150.6603,125723.0
2025-04-22 15:45:00,150.84,151.17,150.81,151.11,192889.0,150.6603,150.9899,150.6304,150.93,192889.0
2025-04-22 15:50:00,151.1,151.44,150.76,151.26,321228.0,150.92,151.2596,150.5804,151.0798,321228.0
2025-04-22 15:55:00,151.3,151.77,151.11,151.48,1043851.0,151.1198,151.5892,150.93,151.2996,1043851.0
2025-04-23 09:30:00,155.61,156.61,155.42,156.25,1157017.0,155.4246,156.4235,155.2349,156.0639,1157017.0
2025-04-23 09:35:00,156.26,157.04,155.33,156.05,845819.0,156.0739,156.8529,155.145,155.8641,845819.0
2025-04-23 09:40:00,156.01,156.4,155.78,156.2,472033.0,155.8242,156.2137,155.5944,156.0139,472033.0
2025-04-23 09:45:00,156.19,156.73,156.03,156.61,319672.0,156.004,156.5433,155.8441,156.4235,319672.0
2025-04-23 09:50:00,156.6,157.09,156.23,156.58,363922.0,156.4135,156.9029,156.0439,156.3935,363922.0
2025-04-23 09:55:00,156.58,156.9,156.15,156.9,242936.0,156.3935,156.7131,155.964,156.7131,242936.0
2025-04-23 10:00:00,156.91,157.39,156.16,157.0,420399.0,156.7231,157.2025,155.974,156.813,420399.0
2025-04-23 10:05:00,157.03,157.48,156.89,157.29,297732.0,156.843,157.2924,156.7031,157.1026,297732.0
2025-04-23 10:10:00,157.31,157.37,156.71,156.94,239720.0,157.1226,157.1825,156.5233,156.7531,239720.0
2025-04-23 10:15:00,156.94,156.94,156.31,156.7,234384.0,156.7531,156.7531,156.1238,156.5133,234384.0
2025-04-23 10:20:00,156.68,156.93,156.31,156.89,291111.0,156.4934,156.7431,156.1238,156.7031,291111.0
2025-04-23 10:25:00,156.89,157.28,156.87,157.03,283666.0,156.7031,157.0927,156.6831,156.843,283666.0
2025-04-23 10:30:00,157.04,157.41,156.96,157.25,286425.0,156.8529,157.2225,156.773,157.0627,286425.0
2025-04-23 10:35:00,157.26,157.53,157.03,157.06,502265.0,157.0727,157.3424,156.843,156.8729,502265.0
2025-04-23 10:40:00,157.07,157.21,156.7,156.95,166859.0,156.8829,157.0227,156.5133,156.763,166859.0
2025-04-23 10:45:00,156.96,157.33,156.92,157.14,162026.0,156.773,157.1426,156.7331,156.9528,162026.0
2025-04-23 10:50:00,157.15,157.17,156.81,157.06,174398.0,156.9628,156.9828,156.6232,156.8729,174398.0
2025-04-23 10:55:00,157.05,157.18,156.66,156.83,188086.0,156.8629,156.9928,156.4734,156.6432,188086.0
2025-04-23 11:00:00,156.84,157.08,156.32,156.74,235760.0,156.6532,156.8929,156.1338,156.5533,235760.0
2025-04-23 11:05:00,156.74,156.99,156.61,156.81,144839.0,156.5533,156.803,156.4235,156.6232,144839.0
2025-04-23 11:10:00,156.83,156.91,156.68,156.69,187350.0,156.6432,156.7231,156.4934,156.5034,187350.0
2025-04-23 11:15:00,156.7,156.74,156.04,156.11,152354.0,156.5133,156.5533,155.8541,155.924,152354.0
2025-04-23 11:20:00,156.11,156.26,155.25,155.69,330924.0,155.924,156.0739,155.0651,155.5045,330924.0
2025-04-23 11:25:00,155.68,155.74,154.95,155.3,262430.0,155.4946,155.5545,154.7654,155.115,262430.0
2025-04-23 11:30:00,155.33,155.45,154.74,155.11,417727.0,155.145,155.2648,154.5557,154.9252,417727.0
2025-04-23 11:35:00,155.1,155.37,154.76,155.37,260608.0,154.9153,155.1849,154.5757,155.1849,260608.0
2025-04-23 11:40:00,155.37,155.51,154.84,154.86,323041.0,155.1849,155.3248,154.6556,154.6755,323041.0
2025-04-23 11:45:00,154.86,154.95,154.03,154.05,245188.0,154.6755,154.7654,153.8465,153.8665,245188.0
2025-04-23 11:50:00,154.03,154.45,153.81,154.42,240795.0,153.8465,154.266,153.6268,154.2361,240795.0
2025-04-23 11:55:00,154.43,154.85,154.43,154.68,169948.0,154.2461,154.6656,154.2461,154.4958,169948.0
2025-04-23 12:00:00,154.69,154.76,154.32,154.62,134716.0,154.5057,154.5757,154.1362,154.4358,134716.0
2025-04-23 12:05:00,154.6,154.76,154.24,154.25,124509.0,154.4158,154.5757,154.0563,154.0663,124509.0
2025-04-23 12:10:00,154.27,154.61,154.17,154.44,121980.0,154.0862,154.4258,153.9864,154.256,121980.0
2025-04-23 12:15:00,154.43,154.5,153.99,154.03,93244.0,154.2461,154.316,153.8066,153.8465,93244.0
2025-04-23 12:20:00,154.02,154.23,153.89,154.12,82006.0,153.8365,154.0463,153.7067,153.9364,82006.0
2025-04-23 12:25:00,154.12,154.76,153.96,154.71,106681.0,153.9364,154.5757,153.7766,154.5257,106681.0
2025-04-23 12:30:00,154.69,154.93,154.63,154.84,81972.0,154.5057,154.7455,154.4458,154.6556,81972.0
2025-04-23 12:35:00,154.85,155.14,154.85,155.07,76162.0,154.6656,154.9552,154.6656,154.8853,76162.0
2025-04-23 12:40:00,155.06,155.06,154.84,155.02,157108.0,154.8753,154.8753,154.6556,154.8353,157108.0
2025-04-23 12:45:00,155.01,155.08,154.52,154.58,188063.0,154.8254,154.8953,154.3359,154.3959,188063.0
2025-04-23 12:50:00,154.58,154.96,154.5,154.95,50426.0,154.3959,154.7754,154.316,154.7654,50426.0
2025-04-23 12:55:00,154.94,155.45,154.88,155.31,187135.0,154.7554,155.2648,154.6955,155.125,187135.0
2025-04-23 13:00:00,155.31,155.36,154.52,155.11,132452.0,155.125,155.1749,154.3359,154.9252,132452.0
2025-04-23 13:05:00,155.13,155.43,155.03,155.31,91768.0,154.9452,155.2449,154.8453,155.125,91768.0
2025-04-23 13:10:00,155.31,155.46,155.13,155.45,107052.0,155.125,155.2748,154.9452,155.2648,107052.0
2025-04-23 13:15:00,155.45,155.71,155.39,155.65,123598.0,155.2648,155.5245,155.2049,155.4646,123598.0
2025-04-23 13:20:00,155.65,155.76,155.55,155.69,87394.0,155.4646,155.5745,155.3647,155.5045,87394.0
2025-04-23 13:25:00,155.69,155.83,155.53,155.53,85398.0,155.5045,155.6444,155.3447,155.3447,85398.0
2025-04-23 13:30:00,155.56,155.73,155.43,155.44,82982.0,155.3747,155.5445,155.2449,155.2548,82982.0
2025-04-23 13:35:00,155.43,155.54,155.07,155.2,80892.0,155.2449,155.3547,154.8853,155.0151,80892.0
2025-04-23 13:40:00,155.2,155.53,155.15,155.51,108769.0,155.0151,155.3447,154.9652,155.3248,108769.0
2025-04-23 13:45:00,155.5,155.55,155.12,155.21,83785.0,155.3148,155.3647,154.9352,155.0251,83785.0
2025-04-23 13:50:00,155.21,155.52,155.09,155.43,97546.0,155.0251,155.3348,154.9053,155.2449,97546.0
2025-04-23 13:55:00,155.43,155.63,155.35,155.42,92679.0,155.2449,155.4446,155.165,155.2349,92679.0
2025-04-23 14:00:00,155.42,155.54,155.04,155.31,88879.0,155.2349,155.3547,154.8553,155.125,88879.0
2025-04-23 14:05:00,155.32,155.41,155.22,155.39,97539.0,155.135,155.2249,155.0351,155.2049,97539.0
2025-04-23 14:10:00,155.39,155.72,155.3,155.54,158396.0,155.2049,155.5345,155.115,155.3547,158396.0
2025-04-23 14:15:00,155.53,155.83,155.49,155.65,84365.0,155.3447,155.6444,155.3048,155.4646,84365.0
2025-04-23 14:20:00,155.64,155.96,155.48,155.57,141866.0,155.4546,155.7742,155.2948,155.3847,141866.0
2025-04-23 14:25:00,155.56,155.56,155.2,155.28,112964.0,155.3747,155.3747,155.0151,155.095,112964.0
2025-04-23 14:30:00,155.3,155.66,155.27,155.46,111896.0,155.115,155.4746,155.085,155.2748,111896.0
2025-04-23 14:35:00,155.47,155.63,155.4,155.58,92388.0,155.2848,155.4446,155.2149,155.3947,92388.0
2025-04-23 14:40:00,155.59,155.6,155.27,155.28,117015.0,155.4047,155.4147,155.085,155.095,117015.0
2025-04-23 14:45:00,155.27,155.51,155.21,155.46,107077.0,155.085,155.3248,155.0251,155.2748,107077.0
2025-04-23 14:50:00,155.46,155.49,155.17,155.24,103250.0,155.2748,155.3048,154.9852,155.0551,103250.0
2025-04-23 14:55:00,155.24,155.71,155.23,155.37,153079.0,155.0551,155.5245,155.0451,155.1849,153079.0
2025-04-23 15:00:00,155.38,155.51,154.92,154.99,210169.0,155.1949,155.3248,154.7355,154.8054,210169.0
2025-04-23 15:05:00,154.99,155.34,154.98,155.14,107787.0,154.8054,155.155,154.7954,154.9552,107787.0
2025-04-23 15:10:00,155.14,155.34,155.07,155.19,96723.0,154.9552,155.155,154.8853,155.0051,96723.0
2025-04-23 15:15:00,155.19,155.29,155.0,155.08,160084.0,155.0051,155.105,154.8154,154.8953,160084.0
2025-04-23 15:20:00,155.07,155.15,154.72,154.75,145417.0,154.8853,154.9652,154.5357,154.5657,145417.0
2025-04-23 15:25:00,154.73,155.05,154.65,154.87,155325.0,154.5457,154.8653,154.4658,154.6855,155325.0
2025-04-23 15:30:00,154.84,155.23,154.8,154.94,197836.0,154.6556,155.0451,154.6156,154.7554,197836.0
2025-04-23 15:35:00,154.93,154.94,154.42,154.57,142885.0,154.7455,154.7554,154.2361,154.3859,142885.0
2025-04-23 15:40:00,154.59,155.02,154.56,154.88,144885.0,154.4059,154.8353,154.3759,154.6955,144885.0
2025-04-23 15:45:00,154.89,155.08,154.76,154.98,280481.0,154.7055,154.8953,154.5757,154.7954,280481.0
2025-04-23 15:50:00,154.99,155.7,154.99,155.56,395445.0,154.8054,155.5145,154.8054,155.3747,395445.0
2025-04-23 15:55:00,155.58,155.75,155.24,155.27,1174396.0,155.3947,155.5645,155.0551,155.085,1174396.0
2025-04-24 09:30:00,156.12,156.88,155.79,156.35,1055331.0,155.934,156.6931,155.6044,156.1638,1055331.0
2025-04-24 09:35:00,156.34,156.57,155.87,156.35,392027.0,156.1538,156.3835,155.6843,156.1638,392027.0
2025-04-24 09:40:00,156.34,157.08,156.27,156.89,508237.0,156.1538,156.8929,156.0839,156.7031,508237.0
2025-04-24 09:45:00,156.92,157.24,156.74,157.09,370167.0,156.7331,157.0527,156.5533,156.9029,370167.0
2025-04-24 09:50:00,157.09,157.37,157.01,157.34,309634.0,156.9029,157.1825,156.823,157.1526,309634.0
2025-04-24 09:55:00,157.35,157.98,157.09,157.91,376085.0,157.1626,157.7918,156.9029,157.7219,376085.0
2025-04-24 10:00:00,157.92,158.2,157.71,157.86,477243.0,157.7319,158.0116,157.5221,157.672,477243.0
2025-04-24 10:05:00,157.84,157.98,157.59,157.73,344657.0,157.652,157.7918,157.4023,157.5421,344657.0
2025-04-24 10:10:00,157.72,157.77,157.08,157.37,244000.0,157.5321,157.5821,156.8929,157.1825,244000.0
2025-04-24 10:15:00,157.35,157.44,156.95,157.39,282954.0,157.1626,157.2525,156.763,157.2025,282954.0
2025-04-24 10:20:00,157.39,157.73,157.36,157.72,181118.0,157.2025,157.5421,157.1726,157.5321,181118.0
2025-04-24 10:25:00,157.73,157.96,157.69,157.91,185490.0,157.5421,157.7718,157.5022,157.7219,185490.0
2025-04-24 10:30:00,157.91,158.0,157.65,157.88,236834.0,157.7219,157.8118,157.4622,157.6919,236834.0
2025-04-24 10:35:00,157.89,158.12,157.74,158.05,185292.0,157.7019,157.9317,157.5521,157.8617,185292.0
2025-04-24 10:40:00,158.04,158.09,157.57,157.67,233586.0,157.8518,157.9017,157.3823,157.4822,233586.0
2025-04-24 10:45:00,157.67,157.73,157.32,157.53,279326.0,157.4822,157.5421,157.1326,157.3424,279326.0
2025-04-24 10:50:00,157.56,157.7,157.37,157.68,165383.0,157.3723,157.5122,157.1825,157.4922,165383.0
2025-04-24 10:55:00,157.68,157.95,157.67,157.93,142125.0,157.4922,157.7619,157.4822,157.7419,142125.0
2025-04-24 11:00:00,157.91,158.01,157.68,158.01,152633.0,157.7219,157.8218,157.4922,157.8218,152633.0
2025-04-24 11:05:00,158.01,158.1,157.9,157.98,127381.0,157.8218,157.9117,157.7119,157.7918,127381.0
2025-04-24 11:10:00,157.99,158.37,157.98,158.3,172236.0,157.8018,158.1814,157.7918,158.1114,172236.0
2025-04-24 11:15:00,158.28,158.46,158.05,158.06,189929.0,158.0915,158.2713,157.8617,157.8717,189929.0
2025-04-24 11:20:00,158.07,158.1,157.67,157.81,167714.0,157.8817,157.9117,157.4822,157.622,167714.0
2025-04-24 11:25:00,157.81,157.89,157.6,157.75,185668.0,157.622,157.7019,157.4123,157.5621,185668.0
2025-04-24 11:30:00,157.75,157.98,157.56,157.95,135174.0,157.5621,157.7918,157.3723,157.7619,135174.0
2025-04-24 11:35:00,157.95,158.21,157.88,158.19,122501.0,157.7619,158.0215,157.6919,158.0016,122501.0
2025-04-24 11:40:00,158.19,158.35,157.96,157.99,124071.0,158.0016,158.1614,157.7718,157.8018,124071.0
2025-04-24 11:45:00,157.98,158.04,157.77,157.95,158765.0,157.7918,157.8518,157.5821,157.7619,158765.0
2025-04-24 11:50:00,157.95,158.3,157.84,158.29,177755.0,157.7619,158.1114,157.652,158.1015,177755.0
2025-04-24 11:55:00,158.3,158.48,157.97,158.04,195974.0,158.1114,158.2912,157.7818,157.8518,195974.0
2025-04-24 12:00:00,158.05,158.13,157.93,158.0,134408.0,157.8617,157.9416,157.7419,157.8118,134408.0
2025-04-24 12:05:00,157.98,158.03,157.79,157.82,114937.0,157.7918,157.8418,157.602,157.632,114937.0
2025-04-24 12:10:00,157.8,158.1,157.8,158.07,143659.0,157.612,157.9117,157.612,157.8817,143659.0
2025-04-24 12:15:00,158.06,158.6,158.05,158.58,228033.0,157.8717,158.4111,157.8617,158.3911,228033.0
2025-04-24 12:20:00,158.59,158.7,158.46,158.48,164793.0,158.4011,158.511,158.2713,158.2912,164793.0
2025-04-24 12:25:00,158.49,158.7,158.28,158.52,233079.0,158.3012,158.511,158.0915,158.3312,233079.0
2025-04-24 12:30:00,158.52,158.65,158.34,158.59,157706.0,158.3312,158.461,158.1514,158.4011,157706.0
2025-04-24 12:35:00,158.59,158.75,158.52,158.58,208032.0,158.4011,158.5609,158.3312,158.3911,208032.0
2025-04-24 12:40:00,158.59,158.73,158.35,158.39,211493.0,158.4011,158.5409,158.1614,158.2013,211493.0
2025-04-24 12:45:00,158.4,158.42,158.22,158.41,149180.0,158.2113,158.2313,158.0315,158.2213,149180.0
2025-04-24 12:50:00,158.43,158.57,158.41,158.53,125352.0,158.2413,158.3811,158.2213,158.3412,125352.0
2025-04-24 12:55:00,158.54,158.8,158.5,158.58,146361.0,158.3512,158.6108,158.3112,158.3911,146361.0
2025-04-24 13:00:00,158.59,158.61,158.34,158.49,149301.0,158.4011,158.4211,158.1514,158.3012,149301.0
2025-04-24 13:05:00,158.49,158.59,158.38,158.42,103418.0,158.3012,158.4011,158.1913,158.2313,103418.0
2025-04-24 13:10:00,158.43,158.54,158.39,158.49,123290.0,158.2413,158.3512,158.2013,158.3012,123290.0
2025-04-24 13:15:00,158.49,158.52,158.14,158.26,172059.0,158.3012,158.3312,157.9516,158.0715,172059.0
2025-04-24 13:20:00,158.25,158.51,158.16,158.48,99438.0,158.0615,158.3212,157.9716,158.2912,99438.0
2025-04-24 13:25:00,158.5,158.62,158.43,158.54,114949.0,158.3112,158.4311,158.2413,158.3512,114949.0
2025-04-24 13:30:00,158.55,158.75,158.41,158.45,141473.0,158.3611,158.5609,158.2213,158.2613,141473.0
2025-04-24 13:35:00,158.46,158.47,158.25,158.28,116115.0,158.2713,158.2812,158.0615,158.0915,116115.0
2025-04-24 13:40:00,158.31,158.38,158.17,158.36,119098.0,158.1214,158.1913,157.9816,158.1714,119098.0
2025-04-24 13:45:00,158.34,158.55,158.25,158.52,187743.0,158.1514,158.3611,158.0615,158.3312,187743.0
2025-04-24 13:50:00,158.51,158.68,158.45,158.68,159040.0,158.3212,158.491,158.2613,158.491,159040.0
2025-04-24 13:55:00,158.68,158.69,158.38,158.49,113491.0,158.491,158.501,158.1913,158.3012,113491.0
2025-04-24 14:00:00,158.49,158.64,158.45,158.53,172325.0,158.3012,158.451,158.2613,158.3412,172325.0
2025-04-24 14:05:00,158.53,158.76,158.48,158.54,177894.0,158.3412,158.5709,158.2912,158.3512,177894.0
2025-04-24 14:10:00,158.54,158.69,158.45,158.6,187710.0,158.3512,158.501,158.2613,158.4111,187710.0
2025-04-24 14:15:00,158.61,158.78,158.57,158.77,184303.0,158.4211,158.5909,158.3811,158.5809,184303.0
2025-04-24 14:20:00,158.78,158.79,158.57,158.72,185741.0,158.5909,158.6009,158.3811,158.5309,185741.0
2025-04-24 14:25:00,158.71,158.83,158.67,158.77,223275.0,158.521,158.6408,158.481,158.5809,223275.0
2025-04-24 14:30:00,158.77,159.04,158.72,158.98,269915.0,158.5809,158.8506,158.5309,158.7906,269915.0
2025-04-24 14:35:00,158.99,159.3,158.87,159.28,221183.0,158.8006,159.1102,158.6808,159.0903,221183.0
2025-04-24 14:40:00,159.29,159.3,159.0,159.02,192612.0,159.1003,159.1102,158.8106,158.8306,192612.0
2025-04-24 14:45:00,159.04,159.23,159.04,159.15,178276.0,158.8506,159.0403,158.8506,158.9604,178276.0
2025-04-24 14:50:00,159.15,159.29,159.15,159.29,204513.0,158.9604,159.1003,158.9604,159.1003,204513.0
2025-04-24 14:55:00,159.28,159.32,158.92,158.96,186333.0,159.0903,159.1302,158.7307,158.7707,186333.0
2025-04-24 15:00:00,158.94,158.97,158.65,158.68,206558.0,158.7507,158.7806,158.461,158.491,206558.0
2025-04-24 15:05:00,158.69,158.78,158.49,158.51,205721.0,158.501,158.5909,158.3012,158.3212,205721.0
2025-04-24 15:10:00,158.51,158.54,158.15,158.25,276804.0,158.3212,158.3512,157.9616,158.0615,276804.0
2025-04-24 15:15:00,158.27,158.58,158.24,158.56,256551.0,158.0815,158.3911,158.0515,158.3711,256551.0
2025-04-24 15:20:00,158.57,158.76,158.46,158.59,292854.0,158.3811,158.5709,158.2713,158.4011,292854.0
2025-04-24 15:25:00,158.59,158.67,158.2,158.38,303079.0,158.4011,158.481,158.0116,158.1913,303079.0
2025-04-24 15:30:00,158.38,158.5,158.33,158.47,261994.0,158.1913,158.3112,158.1414,158.2812,261994.0
2025-04-24 15:35:00,158.47,158.82,158.45,158.79,313378.0,158.2812,158.6308,158.2613,158.6009,313378.0
2025-04-24 15:40:00,158.79,159.0,158.68,158.95,375111.0,158.6009,158.8106,158.491,158.7607,375111.0
2025-04-24 15:45:00,158.96,159.27,158.95,159.25,386924.0,158.7707,159.0803,158.7607,159.0603,386924.0
2025-04-24 15:50:00,159.26,159.4,158.97,159.23,1110154.0,159.0703,159.2101,158.7806,159.0403,1110154.0
2025-04-24 15:55:00,159.24,159.59,159.03,159.03,1789115.0,159.0503,159.3999,158.8406,158.8406,1789115.0
2025-04-25 09:30:00,165.07,166.1,163.79,164.83,4404457.0,164.8734,165.9021,163.5949,164.6337,4404457.0
2025-04-25 09:35:00,164.84,165.45,163.87,164.0,1676354.0,164.6437,165.2529,163.6748,163.8047,1676354.0
2025-04-25 09:40:00,164.03,164.69,163.51,163.97,1214466.0,163.8346,164.4938,163.3152,163.7747,1214466.0
2025-04-25 09:45:00,163.98,164.21,163.0,163.1,1007467.0,163.7847,164.0144,162.8058,162.9057,1007467.0
2025-04-25 09:50:00,163.09,163.2,162.28,162.83,1346753.0,162.8957,163.0056,162.0867,162.636,1346753.0
2025-04-25 09:55:00,162.83,163.43,162.66,163.16,820226.0,162.636,163.2353,162.4662,162.9657,820226.0
2025-04-25 10:00:00,163.16,164.1,162.91,163.25,902592.0,162.9657,163.9045,162.7159,163.0555,902592.0
2025-04-25 10:05:00,163.24,164.54,163.21,164.48,793465.0,163.0456,164.344,163.0156,164.2841,793465.0
2025-04-25 10:10:00,164.47,164.91,164.34,164.66,773166.0,164.2741,164.7136,164.1442,164.4639,773166.0
2025-04-25 10:15:00,164.68,164.87,164.21,164.59,643050.0,164.4838,164.6736,164.0144,164.3939,643050.0
2025-04-25 10:20:00,164.6,164.82,163.15,163.42,685617.0,164.4039,164.6237,162.9557,163.2253,685617.0
2025-04-25 10:25:00,163.4,163.47,162.61,162.65,633740.0,163.2054,163.2753,162.4163,162.4563,633740.0
2025-04-25 10:30:00,162.65,162.9,162.15,162.84,640538.0,162.4563,162.706,161.9569,162.646,640538.0
2025-04-25 10:35:00,162.86,163.5,162.69,163.31,473115.0,162.666,163.3052,162.4962,163.1155,473115.0
2025-04-25 10:40:00,163.31,163.74,163.08,163.67,434818.0,163.1155,163.545,162.8857,163.475,434818.0
2025-04-25 10:45:00,163.67,163.71,162.94,163.23,399194.0,163.475,163.515,162.7459,163.0356,399194.0
2025-04-25 10:50:00,163.21,163.23,162.86,163.06,321614.0,163.0156,163.0356,162.666,162.8658,321614.0
2025-04-25 10:55:00,163.06,163.1,162.26,162.87,463363.0,162.8658,162.9057,162.0667,162.676,463363.0
2025-04-25 11:00:00,162.86,162.97,162.5,162.86,351346.0,162.666,162.7759,162.3064,162.666,351346.0
2025-04-25 11:05:00,162.86,163.25,162.79,162.92,344173.0,162.666,163.0555,162.5961,162.7259,344173.0
2025-04-25 11:10:00,162.91,163.23,162.82,162.96,292173.0,162.7159,163.0356,162.6261,162.7659,292173.0
2025-04-25 11:15:00,162.95,163.04,162.57,162.79,243909.0,162.7559,162.8458,162.3764,162.5961,243909.0
2025-04-25 11:20:00,162.78,163.21,162.72,163.07,296626.0,162.5861,163.0156,162.5262,162.8758,296626.0
2025-04-25 11:25:00,163.06,163.23,162.72,162.77,242177.0,162.8658,163.0356,162.5262,162.5761,242177.0
2025-04-25 11:30:00,162.78,162.85,162.49,162.55,245600.0,162.5861,162.656,162.2964,162.3564,245600.0
2025-04-25 11:35:00,162.55,162.57,161.83,162.08,495182.0,162.3564,162.3764,161.6372,161.8869,495182.0
2025-04-25 11:40:00,162.08,162.4,161.64,161.66,419746.0,161.8869,162.2066,161.4475,161.4674,419746.0
2025-04-25 11:45:00,161.66,162.08,161.48,162.01,367811.0,161.4674,161.8869,161.2877,161.817,367811.0
2025-04-25 11:50:00,162.02,162.3,162.02,162.2,257551.0,161.827,162.1067,161.827,162.0068,257551.0
2025-04-25 11:55:00,162.21,162.37,161.94,162.01,317341.0,162.0168,162.1766,161.7471,161.817,317341.0
2025-04-25 12:00:00,162.02,162.24,161.71,161.81,289329.0,161.827,162.0467,161.5174,161.6173,289329.0
2025-04-25 12:05:00,161.8,162.1,161.68,162.04,307618.0,161.6073,161.9069,161.4874,161.847,307618.0
2025-04-25 12:10:00,162.06,162.28,161.93,162.16,226075.0,161.867,162.0867,161.7371,161.9668,226075.0
2025-04-25 12:15:00,162.16,162.22,162.03,162.18,208103.0,161.9668,162.0268,161.837,161.9868,208103.0
2025-04-25 12:20:00,162.19,162.19,161.75,161.82,226517.0,161.9968,161.9968,161.5573,161.6272,226517.0
2025-04-25 12:25:00,161.81,162.05,161.58,161.95,327276.0,161.6173,161.857,161.3875,161.7571,327276.0
2025-04-25 12:30:00,161.93,162.12,161.76,161.88,217722.0,161.7371,161.9269,161.5673,161.6872,217722.0
2025-04-25 12:35:00,161.89,161.97,161.5,161.63,286358.0,161.6972,161.7771,161.3076,161.4375,286358.0
2025-04-25 12:40:00,161.63,162.19,161.5,162.12,314562.0,161.4375,161.9968,161.3076,161.9269,314562.0
2025-04-25 12:45:00,162.1,162.2,161.72,162.17,291307.0,161.9069,162.0068,161.5274,161.9768,291307.0
2025-04-25 12:50:00,162.16,162.76,161.94,162.73,477337.0,161.9668,162.5661,161.7471,162.5362,477337.0
2025-04-25 12:55:00,162.72,162.77,162.48,162.55,294398.0,162.5262,162.5761,162.2865,162.3564,294398.0
2025-04-25 13:00:00,162.55,162.69,162.34,162.51,293663.0,162.3564,162.4962,162.1466,162.3164,293663.0
2025-04-25 13:05:00,162.51,162.92,162.5,162.82,325204.0,162.3164,162.7259,162.3064,162.6261,325204.0
2025-04-25 13:10:00,162.82,162.94,162.52,162.57,204590.0,162.6261,162.7459,162.3264,162.3764,204590.0
2025-04-25 13:15:00,162.58,162.76,162.37,162.75,245962.0,162.3863,162.5661,162.1766,162.5561,245962.0
2025-04-25 13:20:00,162.75,162.97,162.65,162.8,317793.0,162.5561,162.7759,162.4563,162.6061,317793.0
2025-04-25 13:25:00,162.82,163.11,162.8,162.81,317561.0,162.6261,162.9157,162.6061,162.6161,317561.0
2025-04-25 13:30:00,162.81,162.84,162.44,162.7,323453.0,162.6161,162.646,162.2465,162.5062,323453.0
2025-04-25 13:35:00,162.7,162.74,161.77,161.83,386030.0,162.5062,162.5462,161.5773,161.6372,386030.0
2025-04-25 13:40:00,161.87,162.19,161.65,161.95,311430.0,161.6772,161.9968,161.4575,161.7571,311430.0
2025-04-25 13:45:00,161.93,161.93,161.26,161.49,333403.0,161.7371,161.7371,161.0679,161.2976,333403.0
2025-04-25 13:50:00,161.46,161.55,161.04,161.23,343647.0,161.2677,161.3576,160.8482,161.038,343647.0
2025-04-25 13:55:00,161.22,161.65,161.12,161.62,218363.0,161.028,161.4575,160.9281,161.4275,218363.0
2025-04-25 14:00:00,161.61,161.88,161.47,161.76,179753.0,161.4175,161.6872,161.2777,161.5673,179753.0
2025-04-25 14:05:00,161.75,161.87,161.68,161.74,168680.0,161.5573,161.6772,161.4874,161.5473,168680.0
2025-04-25 14:10:00,161.73,161.88,161.39,161.39,236827.0,161.5374,161.6872,161.1978,161.1978,236827.0
2025-04-25 14:15:00,161.4,161.66,161.36,161.63,133997.0,161.2077,161.4674,161.1678,161.4375,133997.0
2025-04-25 14:20:00,161.6,161.95,161.5,161.85,167681.0,161.4075,161.7571,161.3076,161.6572,167681.0
2025-04-25 14:25:00,161.87,161.96,161.5,161.56,292157.0,161.6772,161.7671,161.3076,161.3676,292157.0
2025-04-25 14:30:00,161.57,161.72,161.51,161.67,190253.0,161.3775,161.5274,161.3176,161.4774,190253.0
2025-04-25 14:35:00,161.66,161.9,161.64,161.78,167623.0,161.4674,161.7072,161.4475,161.5873,167623.0
2025-04-25 14:40:00,161.79,162.12,161.79,162.06,235933.0,161.5973,161.9269,161.5973,161.867,235933.0
2025-04-25 14:45:00,162.07,162.33,162.03,162.14,232946.0,161.877,162.1366,161.837,161.9469,232946.0
2025-04-25 14:50:00,162.12,162.12,161.62,161.86,342025.0,161.9269,161.9269,161.4275,161.6672,342025.0
2025-04-25 14:55:00,161.88,161.9,161.57,161.57,206153.0,161.6872,161.7072,161.3775,161.3775,206153.0
2025-04-25 15:00:00,161.57,162.0,161.47,161.94,328167.0,161.3775,161.807,161.2777,161.7471,328167.0
2025-04-25 15:05:00,161.95,162.28,161.94,162.15,249485.0,161.7571,162.0867,161.7471,161.9569,249485.0
2025-04-25 15:10:00,162.13,162.16,161.78,161.91,262309.0,161.9369,161.9668,161.5873,161.7171,262309.0
2025-04-25 15:15:00,161.91,162.16,161.75,161.98,244875.0,161.7171,161.9668,161.5573,161.7871,244875.0
2025-04-25 15:20:00,161.99,162.25,161.91,162.18,207198.0,161.797,162.0567,161.7171,161.9868,207198.0
2025-04-25 15:25:00,162.18,162.2,161.86,161.89,286500.0,161.9868,162.0068,161.6672,161.6972,286500.0
2025-04-25 15:30:00,161.89,161.93,161.6,161.8,274376.0,161.6972,161.7371,161.4075,161.6073,274376.0
2025-04-25 15:35:00,161.8,161.92,161.6,161.64,227089.0,161.6073,161.7271,161.4075,161.4475,227089.0
2025-04-25 15:40:00,161.65,161.86,161.59,161.77,296058.0,161.4575,161.6672,161.3975,161.5773,296058.0
2025-04-25 15:45:00,161.77,161.82,161.66,161.71,259632.0,161.5773,161.6272,161.4674,161.5174,259632.0
2025-04-25 15:50:00,161.74,162.03,161.74,161.98,591444.0,161.5473,161.837,161.5473,161.7871,591444.0
2025-04-25 15:55:00,161.97,162.14,161.79,161.87,1340064.0,161.7771,161.9469,161.5973,161.6772,1340064.0
2025-04-28 09:30:00,162.43,163.15,161.72,161.79,1168551.0,162.2365,162.9557,161.5274,161.5973,1168551.0
2025-04-28 09:35:00,161.82,162.08,160.6,160.65,525344.0,161.6272,161.8869,160.4087,160.4586,525344.0
2025-04-28 09:40:00,160.64,161.58,160.46,161.51,762280.0,160.4487,161.3875,160.2689,161.3176,762280.0
2025-04-28 09:45:00,161.56,162.28,161.54,161.83,562677.0,161.3676,162.0867,161.3476,161.6372,562677.0
2025-04-28 09:50:00,161.85,161.9,161.13,161.27,275130.0,161.6572,161.7072,160.9381,161.0779,275130.0
2025-04-28 09:55:00,161.28,161.28,160.5,160.93,464708.0,161.0879,161.0879,160.3088,160.7383,464708.0
2025-04-28 10:00:00,160.96,161.29,160.57,161.21,322452.0,160.7683,161.0979,160.3787,161.018,322452.0
2025-04-28 10:05:00,161.21,161.42,160.89,161.02,189986.0,161.018,161.2277,160.6984,160.8282,189986.0
2025-04-28 10:10:00,161.01,161.05,160.64,160.84,225499.0,160.8182,160.8582,160.4487,160.6484,225499.0
2025-04-28 10:15:00,160.85,160.86,160.28,160.33,295801.0,160.6584,160.6684,160.0891,160.139,295801.0
2025-04-28 10:20:00,160.34,160.67,160.14,160.6,405751.0,160.149,160.4786,159.9492,160.4087,405751.0
2025-04-28 10:25:00,160.6,160.66,160.09,160.17,387093.0,160.4087,160.4686,159.8993,159.9792,387093.0
2025-04-28 10:30:00,160.19,160.36,159.96,160.31,358867.0,159.9992,160.169,159.7695,160.119,358867.0
2025-04-28 10:35:00,160.33,160.99,160.33,160.83,251240.0,160.139,160.7982,160.139,160.6384,251240.0
2025-04-28 10:40:00,160.84,161.03,160.44,160.96,204012.0,160.6484,160.8382,160.2489,160.7683,204012.0
2025-04-28 10:45:00,160.97,161.05,160.83,161.05,165934.0,160.7783,160.8582,160.6384,160.8582,165934.0
2025-04-28 10:50:00,161.06,161.06,160.58,160.79,223597.0,160.8682,160.8682,160.3887,160.5985,223597.0
2025-04-28 10:55:00,160.79,160.91,160.66,160.75,122888.0,160.5985,160.7183,160.4686,160.5585,122888.0
2025-04-28 11:00:00,160.74,160.96,160.71,160.76,106868.0,160.5485,160.7683,160.5186,160.5685,106868.0
2025-04-28 11:05:00,160.77,160.84,160.31,160.39,161481.0,160.5785,160.6484,160.119,160.199,161481.0
2025-04-28 11:10:00,160.43,160.84,160.29,160.7,166742.0,160.2389,160.6484,160.0991,160.5086,166742.0
2025-04-28 11:15:00,160.7,160.74,160.3,160.32,139988.0,160.5086,160.5485,160.1091,160.129,139988.0
2025-04-28 11:20:00,160.33,160.37,159.77,159.85,262684.0,160.139,160.179,159.5797,159.6596,262684.0
2025-04-28 11:25:00,159.85,159.85,159.47,159.59,329803.0,159.6596,159.6596,159.28,159.3999,329803.0
2025-04-28 11:30:00,159.59,159.84,159.54,159.79,176826.0,159.3999,159.6496,159.35,159.5997,176826.0
2025-04-28 11:35:00,159.79,160.05,159.7,160.01,159470.0,159.5997,159.8594,159.5098,159.8194,159470.0
2025-04-28 11:40:00,160.03,160.11,159.71,159.74,193033.0,159.8394,159.9193,159.5198,159.5497,193033.0
2025-04-28 11:45:00,159.72,159.82,159.61,159.63,107217.0,159.5297,159.6296,159.4199,159.4399,107217.0
2025-04-28 11:50:00,159.64,159.87,159.56,159.58,172018.0,159.4498,159.6796,159.3699,159.3899,172018.0
2025-04-28 11:55:00,159.58,159.75,159.36,159.53,178786.0,159.3899,159.5597,159.1702,159.34,178786.0
2025-04-28 12:00:00,159.52,159.55,159.26,159.44,158517.0,159.33,159.36,159.0703,159.2501,158517.0
2025-04-28 12:05:00,159.46,159.48,159.12,159.18,178217.0,159.2701,159.29,158.9305,158.9904,178217.0
2025-04-28 12:10:00,159.19,159.26,159.07,159.25,154693.0,159.0004,159.0703,158.8805,159.0603,154693.0
2025-04-28 12:15:00,159.25,159.5,159.23,159.39,99973.0,159.0603,159.31,159.0403,159.2001,99973.0
2025-04-28 12:20:00,159.4,159.43,158.97,159.15,194628.0,159.2101,159.2401,158.7806,158.9604,194628.0
2025-04-28 12:25:00,159.15,159.2,158.84,158.94,153397.0,158.9604,159.0104,158.6508,158.7507,153397.0
2025-04-28 12:30:00,158.98,159.21,158.95,159.08,139513.0,158.7906,159.0204,158.7607,158.8905,139513.0
2025-04-28 12:35:00,159.08,159.31,158.97,159.11,123941.0,158.8905,159.1202,158.7806,158.9205,123941.0
2025-04-28 12:40:00,159.1,159.26,159.07,159.18,77671.0,158.9105,159.0703,158.8805,158.9904,77671.0
2025-04-28 12:45:00,159.17,159.41,159.13,159.31,88014.0,158.9804,159.2201,158.9405,159.1202,88014.0
2025-04-28 12:50:00,159.33,159.33,159.05,159.14,109138.0,159.1402,159.1402,158.8605,158.9504,109138.0
2025-04-28 12:55:00,159.15,159.16,158.94,159.02,120141.0,158.9604,158.9704,158.7507,158.8306,120141.0
2025-04-28 13:00:00,159.02,159.26,159.0,159.16,89222.0,158.8306,159.0703,158.8106,158.9704,89222.0
2025-04-28 13:05:00,159.17,159.38,159.08,159.09,87985.0,158.9804,159.1902,158.8905,158.9005,87985.0
2025-04-28 13:10:00,159.07,159.08,158.86,158.87,113442.0,158.8805,158.8905,158.6708,158.6808,113442.0
2025-04-28 13:15:00,158.87,159.17,158.73,159.12,161662.0,158.6808,158.9804,158.5409,158.9305,161662.0
2025-04-28 13:20:00,159.15,159.16,158.94,159.04,113771.0,158.9604,158.9704,158.7507,158.8506,113771.0
2025-04-28 13:25:00,159.03,159.14,158.82,158.83,135204.0,158.8406,158.9504,158.6308,158.6408,135204.0
2025-04-28 13:30:00,158.84,158.87,158.6,158.74,173274.0,158.6508,158.6808,158.4111,158.5509,173274.0
2025-04-28 13:35:00,158.74,158.93,158.67,158.9,107471.0,158.5509,158.7407,158.481,158.7107,107471.0
2025-04-28 13:40:00,158.91,159.08,158.83,159.07,115878.0,158.7207,158.8905,158.6408,158.8805,115878.0
2025-04-28 13:45:00,159.06,159.3,159.04,159.22,129657.0,158.8705,159.1102,158.8506,159.0303,129657.0
2025-04-28 13:50:00,159.22,159.28,159.13,159.18,116482.0,159.0303,159.0903,158.9405,158.9904,116482.0
2025-04-28 13:55:00,159.18,159.49,159.15,159.38,115835.0,158.9904,159.3,158.9604,159.1902,115835.0
2025-04-28 14:00:00,159.38,159.56,159.29,159.5,188430.0,159.1902,159.3699,159.1003,159.31,188430.0
2025-04-28 14:05:00,159.49,159.66,159.46,159.55,135667.0,159.3,159.4698,159.2701,159.36,135667.0
2025-04-28 14:10:00,159.54,159.59,159.14,159.2,194837.0,159.35,159.3999,158.9504,159.0104,194837.0
2025-04-28 14:15:00,159.22,159.28,159.01,159.08,149427.0,159.0303,159.0903,158.8206,158.8905,149427.0
2025-04-28 14:20:00,159.08,159.29,159.01,159.27,133793.0,158.8905,159.1003,158.8206,159.0803,133793.0
2025-04-28 14:25:00,159.28,159.47,159.24,159.36,116515.0,159.0903,159.28,159.0503,159.1702,116515.0
2025-04-28 14:30:00,159.38,159.41,158.94,158.95,178737.0,159.1902,159.2201,158.7507,158.7607,178737.0
2025-04-28 14:35:00,158.97,159.16,158.92,159.13,101164.0,158.7806,158.9704,158.7307,158.9405,101164.0
2025-04-28 14:40:00,159.13,159.17,158.94,159.03,195080.0,158.9405,158.9804,158.7507,158.8406,195080.0
2025-04-28 14:45:00,159.05,159.17,158.94,159.13,111665.0,158.8605,158.9804,158.7507,158.9405,111665.0
2025-04-28 14:50:00,159.14,159.38,159.14,159.28,113431.0,158.9504,159.1902,158.9504,159.0903,113431.0
2025-04-28 14:55:00,159.28,159.32,159.15,159.27,96159.0,159.0903,159.1302,158.9604,159.0803,96159.0
2025-04-28 15:00:00,159.28,159.62,159.22,159.56,172993.0,159.0903,159.4299,159.0303,159.3699,172993.0
2025-04-28 15:05:00,159.57,159.77,159.47,159.72,133304.0,159.3799,159.5797,159.28,159.5297,133304.0
2025-04-28 15:10:00,159.72,159.77,159.35,159.61,195427.0,159.5297,159.5797,159.1602,159.4199,195427.0
2025-04-28 15:15:00,159.63,159.79,159.55,159.77,133279.0,159.4399,159.5997,159.36,159.5797,133279.0
2025-04-28 15:20:00,159.77,160.12,159.75,160.09,275051.0,159.5797,159.9293,159.5597,159.8993,275051.0
2025-04-28 15:25:00,160.09,160.13,159.95,160.08,211206.0,159.8993,159.9393,159.7595,159.8893,211206.0
2025-04-28 15:30:00,160.07,160.13,159.99,160.1,289994.0,159.8793,159.9393,159.7994,159.9093,289994.0
2025-04-28 15:35:00,160.1,160.2,159.8,160.06,374823.0,159.9093,160.0092,159.6097,159.8693,374823.0
2025-04-28 15:40:00,160.06,160.24,159.98,160.18,263128.0,159.8693,160.0491,159.7894,159.9892,263128.0
2025-04-28 15:45:00,160.19,160.29,160.03,160.14,266643.0,159.9992,160.0991,159.8394,159.9492,266643.0
2025-04-28 15:50:00,160.16,160.82,160.16,160.65,731814.0,159.9692,160.6284,159.9692,160.4586,731814.0
2025-04-28 15:55:00,160.64,161.0,160.52,160.62,2056758.0,160.4487,160.8082,160.3288,160.4287,2056758.0
2025-04-29 09:30:00,160.27,160.54,158.84,158.96,1191621.0,160.0791,160.3488,158.6508,158.7707,1191621.0
2025-04-29 09:35:00,158.94,159.14,157.72,157.85,900930.0,158.7507,158.9504,157.5321,157.662,900930.0
2025-04-29 09:40:00,157.86,158.41,157.52,158.3,866426.0,157.672,158.2213,157.3324,158.1114,866426.0
2025-04-29 09:45:00,158.31,158.6,158.02,158.49,482830.0,158.1214,158.4111,157.8318,158.3012,482830.0
2025-04-29 09:50:00,158.49,158.77,158.36,158.76,335899.0,158.3012,158.5809,158.1714,158.5709,335899.0
2025-04-29 09:55:00,158.76,158.85,158.27,158.52,436471.0,158.5709,158.6608,158.0815,158.3312,436471.0
2025-04-29 10:00:00,158.49,159.25,158.08,159.24,738525.0,158.3012,159.0603,157.8917,159.0503,738525.0
2025-04-29 10:05:00,159.23,160.18,159.19,160.1,428349.0,159.0403,159.9892,159.0004,159.9093,428349.0
2025-04-29 10:10:00,160.09,160.18,159.61,160.02,396619.0,159.8993,159.9892,159.4199,159.8294,396619.0
2025-04-29 10:15:00,160.03,160.17,159.71,159.97,313115.0,159.8394,159.9792,159.5198,159.7795,313115.0
2025-04-29 10:20:00,159.96,160.1,159.45,159.67,209777.0,159.7695,159.9093,159.2601,159.4798,209777.0
2025-04-29 10:25:00,159.65,159.75,159.51,159.67,213805.0,159.4598,159.5597,159.32,159.4798,213805.0
2025-04-29 10:30:00,159.65,160.17,159.61,160.17,264352.0,159.4598,159.9792,159.4199,159.9792,264352.0
2025-04-29 10:35:00,160.18,160.5,160.04,160.39,224431.0,159.9892,160.3088,159.8494,160.199,224431.0
2025-04-29 10:40:00,160.41,160.52,160.06,160.12,159125.0,160.2189,160.3288,159.8693,159.9293,159125.0
2025-04-29 10:45:00,160.12,160.34,160.0,160.15,167399.0,159.9293,160.149,159.8094,159.9592,167399.0
2025-04-29 10:50:00,160.15,160.2,159.86,160.13,210769.0,159.9592,160.0092,159.6696,159.9393,210769.0
2025-04-29 10:55:00,160.13,160.42,160.11,160.25,253437.0,159.9393,160.2289,159.9193,160.0591,253437.0
2025-04-29 11:00:00,160.25,160.35,159.7,159.78,277578.0,160.0591,160.159,159.5098,159.5897,277578.0
2025-04-29 11:05:00,159.78,160.14,159.78,160.05,151012.0,159.5897,159.9492,159.5897,159.8594,151012.0
2025-04-29 11:10:00,160.05,160.05,159.52,159.63,181580.0,159.8594,159.8594,159.33,159.4399,181580.0
2025-04-29 11:15:00,159.64,159.67,159.26,159.28,138574.0,159.4498,159.4798,159.0703,159.0903,138574.0
2025-04-29 11:20:00,159.28,159.44,159.22,159.24,210404.0,159.0903,159.2501,159.0303,159.0503,210404.0
2025-04-29 11:25:00,159.24,159.57,159.17,159.36,189398.0,159.0503,159.3799,158.9804,159.1702,189398.0
2025-04-29 11:30:00,159.36,159.42,158.97,159.18,227550.0,159.1702,159.2301,158.7806,158.9904,227550.0
2025-04-29 11:35:00,159.18,159.49,159.0,159.43,138264.0,158.9904,159.3,158.8106,159.2401,138264.0
2025-04-29 11:40:00,159.43,159.66,159.37,159.66,138628.0,159.2401,159.4698,159.1802,159.4698,138628.0
2025-04-29 11:45:00,159.65,159.72,159.45,159.59,122424.0,159.4598,159.5297,159.2601,159.3999,122424.0
2025-04-29 11:50:00,159.59,159.82,159.55,159.79,121009.0,159.3999,159.6296,159.36,159.5997,121009.0
2025-04-29 11:55:00,159.8,159.8,159.44,159.48,138283.0,159.6097,159.6097,159.2501,159.29,138283.0
2025-04-29 12:00:00,159.49,159.79,159.44,159.78,84756.0,159.3,159.5997,159.2501,159.5897,84756.0
2025-04-29 12:05:00,159.78,160.07,159.76,160.05,145158.0,159.5897,159.8793,159.5697,159.8594,145158.0
2025-04-29 12:10:00,160.05,160.09,159.87,159.92,99590.0,159.8594,159.8993,159.6796,159.7295,99590.0
2025-04-29 12:15:00,159.94,160.08,159.78,159.84,123278.0,159.7495,159.8893,159.5897,159.6496,123278.0
2025-04-29 12:20:00,159.84,159.95,159.76,159.91,114399.0,159.6496,159.7595,159.5697,159.7195,114399.0
2025-04-29 12:25:00,159.9,160.11,159.8,160.08,92526.0,159.7095,159.9193,159.6097,159.8893,92526.0
2025-04-29 12:30:00,160.08,160.13,159.93,160.06,123151.0,159.8893,159.9393,159.7395,159.8693,123151.0
2025-04-29 12:35:00,160.06,160.13,159.76,159.81,123755.0,159.8693,159.9393,159.5697,159.6196,123755.0
2025-04-29 12:40:00,159.81,160.18,159.81,160.13,181914.0,159.6196,159.9892,159.6196,159.9393,181914.0
2025-04-29 12:45:00,160.11,160.18,159.51,159.64,156329.0,159.9193,159.9892,159.32,159.4498,156329.0
2025-04-29 12:50:00,159.65,159.74,159.53,159.67,99775.0,159.4598,159.5497,159.34,159.4798,99775.0
2025-04-29 12:55:00,159.67,159.67,159.32,159.41,134493.0,159.4798,159.4798,159.1302,159.2201,134493.0
2025-04-29 13:00:00,159.43,159.53,159.36,159.47,149912.0,159.2401,159.34,159.1702,159.28,149912.0
2025-04-29 13:05:00,159.46,159.48,159.26,159.26,166551.0,159.2701,159.29,159.0703,159.0703,166551.0
2025-04-29 13:10:00,159.27,159.34,159.12,159.28,127486.0,159.0803,159.1502,158.9305,159.0903,127486.0
2025-04-29 13:15:00,159.28,159.68,159.18,159.67,230799.0,159.0903,159.4898,158.9904,159.4798,230799.0
2025-04-29 13:20:00,159.66,159.8,159.6,159.72,95735.0,159.4698,159.6097,159.4099,159.5297,95735.0
2025-04-29 13:25:00,159.74,159.78,159.51,159.61,105895.0,159.5497,159.5897,159.32,159.4199,105895.0
2025-04-29 13:30:00,159.59,159.74,159.58,159.71,63689.0,159.3999,159.5497,159.3899,159.5198,63689.0
2025-04-29 13:35:00,159.71,160.03,159.68,160.02,78921.0,159.5198,159.8394,159.4898,159.8294,78921.0
2025-04-29 13:40:00,160.01,160.25,160.0,160.22,93381.0,159.8194,160.0591,159.8094,160.0292,93381.0
2025-04-29 13:45:00,160.22,160.74,160.18,160.68,191835.0,160.0292,160.5485,159.9892,160.4886,191835.0
2025-04-29 13:50:00,160.67,160.7,160.31,160.42,170664.0,160.4786,160.5086,160.119,160.2289,170664.0
2025-04-29 13:55:00,160.42,160.52,160.31,160.36,100453.0,160.2289,160.3288,160.119,160.169,100453.0
2025-04-29 14:00:00,160.38,160.47,160.28,160.47,115122.0,160.189,160.2789,160.0891,160.2789,115122.0
2025-04-29 14:05:00,160.46,160.51,159.98,160.01,182235.0,160.2689,160.3188,159.7894,159.8194,182235.0
2025-04-29 14:10:00,160.02,160.21,159.95,160.19,179359.0,159.8294,160.0192,159.7595,159.9992,179359.0
2025-04-29 14:15:00,160.18,160.44,160.18,160.34,128762.0,159.9892,160.2489,159.9892,160.149,128762.0
2025-04-29 14:20:00,160.34,160.43,160.11,160.31,109501.0,160.149,160.2389,159.9193,160.119,109501.0
2025-04-29 14:25:00,160.3,160.46,160.21,160.41,147717.0,160.1091,160.2689,160.0192,160.2189,147717.0
2025-04-29 14:30:00,160.42,160.48,160.18,160.37,114679.0,160.2289,160.2888,159.9892,160.179,114679.0
2025-04-29 14:35:00,160.38,160.53,160.34,160.53,91446.0,160.189,160.3388,160.149,160.3388,91446.0
2025-04-29 14:40:00,160.52,160.54,160.38,160.43,68347.0,160.3288,160.3488,160.189,160.2389,68347.0
2025-04-29 14:45:00,160.43,160.43,160.27,160.37,144902.0,160.2389,160.2389,160.0791,160.179,144902.0
2025-04-29 14:50:00,160.36,160.4,160.18,160.31,94886.0,160.169,160.2089,159.9892,160.119,94886.0
2025-04-29 14:55:00,160.32,160.36,160.03,160.06,102660.0,160.129,160.169,159.8394,159.8693,102660.0
2025-04-29 15:00:00,160.06,160.24,160.01,160.05,100389.0,159.8693,160.0491,159.8194,159.8594,100389.0
2025-04-29 15:05:00,160.04,160.5,159.99,160.35,195798.0,159.8494,160.3088,159.7994,160.159,195798.0
2025-04-29 15:10:00,160.37,160.52,160.34,160.42,128576.0,160.179,160.3288,160.149,160.2289,128576.0
2025-04-29 15:15:00,160.42,160.44,160.29,160.38,87920.0,160.2289,160.2489,160.0991,160.189,87920.0
2025-04-29 15:20:00,160.37,160.43,160.25,160.36,142162.0,160.179,160.2389,160.0591,160.169,142162.0
2025-04-29 15:25:00,160.37,160.47,160.17,160.19,119636.0,160.179,160.2789,159.9792,159.9992,119636.0
2025-04-29 15:30:00,160.18,160.32,160.16,160.19,102041.0,159.9892,160.129,159.9692,159.9992,102041.0
2025-04-29 15:35:00,160.18,160.23,159.99,160.14,174021.0,159.9892,160.0391,159.7994,159.9492,174021.0
2025-04-29 15:40:00,160.15,160.19,159.87,159.94,169807.0,159.9592,159.9992,159.6796,159.7495,169807.0
2025-04-29 15:45:00,159.95,160.32,159.85,160.27,162934.0,159.7595,160.129,159.6596,160.0791,162934.0
2025-04-29 15:50:00,160.29,160.45,160.04,160.1,284495.0,160.0991,160.2589,159.8494,159.9093,284495.0
2025-04-29 15:55:00,160.11,160.36,159.93,160.16,671908.0,159.9193,160.169,159.7395,159.9692,671908.0
2025-04-30 09:30:00,157.93,158.03,156.35,157.47,1003575.0,157.7419,157.8418,156.1638,157.2824,1003575.0
2025-04-30 09:35:00,157.49,157.59,156.6,156.72,492617.0,157.3024,157.4023,156.4135,156.5333,492617.0
2025-04-30 09:40:00,156.7,156.81,155.62,155.98,604822.0,156.5133,156.6232,155.4346,155.7942,604822.0
2025-04-30 09:45:00,155.97,156.36,155.61,156.32,282234.0,155.7842,156.1738,155.4246,156.1338,282234.0
2025-04-30 09:50:00,156.33,156.38,155.87,156.13,280819.0,156.1438,156.1937,155.6843,155.944,280819.0
2025-04-30 09:55:00,156.12,156.26,155.4,155.75,330224.0,155.934,156.0739,155.2149,155.5645,330224.0
2025-04-30 10:00:00,155.76,156.55,155.62,156.39,305433.0,155.5745,156.3635,155.4346,156.2037,305433.0
2025-04-30 10:05:00,156.4,156.9,156.37,156.87,194652.0,156.2137,156.7131,156.1837,156.6831,194652.0
2025-04-30 10:10:00,156.87,157.17,156.81,157.12,223466.0,156.6831,156.9828,156.6232,156.9328,223466.0
2025-04-30 10:15:00,157.16,157.22,156.83,157.09,228797.0,156.9728,157.0327,156.6432,156.9029,228797.0
2025-04-30 10:20:00,157.1,157.15,156.8,156.86,215415.0,156.9129,156.9628,156.6132,156.6732,215415.0
2025-04-30 10:25:00,156.85,157.16,156.68,157.09,197456.0,156.6632,156.9728,156.4934,156.9029,197456.0
2025-04-30 10:30:00,157.06,157.25,156.9,157.03,197102.0,156.8729,157.0627,156.7131,156.843,197102.0
2025-04-30 10:35:00,157.02,157.02,156.56,156.76,165646.0,156.833,156.833,156.3735,156.5733,165646.0
2025-04-30 10:40:00,156.77,156.99,156.42,156.9,182300.0,156.5833,156.803,156.2337,156.7131,182300.0
2025-04-30 10:45:00,156.86,156.87,156.52,156.75,162900.0,156.6732,156.6831,156.3336,156.5633,162900.0
2025-04-30 10:50:00,156.74,157.18,156.53,156.89,158780.0,156.5533,156.9928,156.3435,156.7031,158780.0
2025-04-30 10:55:00,156.91,157.28,156.74,157.08,149389.0,156.7231,157.0927,156.5533,156.8929,149389.0
2025-04-30 11:00:00,157.1,157.59,157.06,157.32,154486.0,156.9129,157.4023,156.8729,157.1326,154486.0
2025-04-30 11:05:00,157.32,157.56,157.18,157.5,195752.0,157.1326,157.3723,156.9928,157.3124,195752.0
2025-04-30 11:10:00,157.5,157.56,157.33,157.35,195164.0,157.3124,157.3723,157.1426,157.1626,195164.0
2025-04-30 11:15:00,157.36,157.5,157.21,157.42,260334.0,157.1726,157.3124,157.0227,157.2325,260334.0
2025-04-30 11:20:00,157.41,157.59,157.2,157.21,202385.0,157.2225,157.4023,157.0128,157.0227,202385.0
2025-04-30 11:25:00,157.2,157.43,156.96,157.26,187771.0,157.0128,157.2425,156.773,157.0727,187771.0
2025-04-30 11:30:00,157.27,157.37,157.16,157.3,138042.0,157.0827,157.1825,156.9728,157.1126,138042.0
2025-04-30 11:35:00,157.31,157.37,156.98,157.03,176176.0,157.1226,157.1825,156.793,156.843,176176.0
2025-04-30 11:40:00,157.03,157.33,156.95,157.23,290348.0,156.843,157.1426,156.763,157.0427,290348.0
2025-04-30 11:45:00,157.23,157.25,157.07,157.21,139330.0,157.0427,157.0627,156.8829,157.0227,139330.0
2025-04-30 11:50:00,157.22,157.3,156.88,157.21,165508.0,157.0327,157.1126,156.6931,157.0227,165508.0
2025-04-30 11:55:00,157.23,157.39,156.94,157.24,131621.0,157.0427,157.2025,156.7531,157.0527,131621.0
2025-04-30 12:00:00,157.23,157.28,157.0,157.18,111244.0,157.0427,157.0927,156.813,156.9928,111244.0
2025-04-30 12:05:00,157.18,157.35,156.99,157.03,222632.0,156.9928,157.1626,156.803,156.843,222632.0
2025-04-30 12:10:00,157.03,157.18,156.92,157.0,130027.0,156.843,156.9928,156.7331,156.813,130027.0
2025-04-30 12:15:00,157.03,157.31,157.01,157.14,173091.0,156.843,157.1226,156.823,156.9528,173091.0
2025-04-30 12:20:00,157.14,157.16,156.82,156.83,109460.0,156.9528,156.9728,156.6332,156.6432,109460.0
2025-04-30 12:25:00,156.83,156.98,156.76,156.9,128701.0,156.6432,156.793,156.5733,156.7131,128701.0
2025-04-30 12:30:00,156.88,156.93,156.64,156.69,163322.0,156.6931,156.7431,156.4534,156.5034,163322.0
2025-04-30 12:35:00,156.66,157.11,156.65,157.06,186586.0,156.4734,156.9229,156.4634,156.8729,186586.0
2025-04-30 12:40:00,157.05,157.16,156.88,156.94,119360.0,156.8629,156.9728,156.6931,156.7531,119360.0
2025-04-30 12:45:00,156.95,157.0,156.75,156.84,78655.0,156.763,156.813,156.5633,156.6532,78655.0
2025-04-30 12:50:00,156.85,157.04,156.81,157.03,78268.0,156.6632,156.8529,156.6232,156.843,78268.0
2025-04-30 12:55:00,157.02,157.07,156.86,157.04,76090.0,156.833,156.8829,156.6732,156.8529,76090.0
2025-04-30 13:00:00,157.06,157.17,156.89,156.94,109563.0,156.8729,156.9828,156.7031,156.7531,109563.0
2025-04-30 13:05:00,156.95,156.95,156.5,156.58,148233.0,156.763,156.763,156.3136,156.3935,148233.0
2025-04-30 13:10:00,156.58,156.58,156.19,156.32,238116.0,156.3935,156.3935,156.004,156.1338,238116.0
2025-04-30 13:15:00,156.32,156.86,156.32,156.78,118972.0,156.1338,156.6732,156.1338,156.5933,118972.0
2025-04-30 13:20:00,156.78,156.88,156.76,156.82,66461.0,156.5933,156.6931,156.5733,156.6332,66461.0
2025-04-30 13:25:00,156.84,157.28,156.83,157.25,146880.0,156.6532,157.0927,156.6432,157.0627,146880.0
2025-04-30 13:30:00,157.25,157.25,156.93,157.1,244142.0,157.0627,157.0627,156.7431,156.9129,244142.0
2025-04-30 13:35:00,157.1,157.26,156.99,157.02,281070.0,156.9129,157.0727,156.803,156.833,281070.0
2025-04-30 13:40:00,157.01,157.1,156.92,157.09,126555.0,156.823,156.9129,156.7331,156.9029,126555.0
2025-04-30 13:45:00,157.08,157.1,156.83,156.92,93408.0,156.8929,156.9129,156.6432,156.7331,93408.0
2025-04-30 13:50:00,156.94,157.15,156.93,157.13,126678.0,156.7531,156.9628,156.7431,156.9428,126678.0
2025-04-30 13:55:00,157.12,157.15,156.88,156.95,62284.0,156.9328,156.9628,156.6931,156.763,62284.0
2025-04-30 14:00:00,156.96,157.06,156.79,157.03,77881.0,156.773,156.8729,156.6032,156.843,77881.0
2025-04-30 14:05:00,157.03,158.02,156.91,157.48,304841.0,156.843,157.8318,156.7231,157.2924,304841.0
2025-04-30 14:10:00,157.49,157.95,157.39,157.46,167410.0,157.3024,157.7619,157.2025,157.2724,167410.0
2025-04-30 14:15:00,157.47,157.71,157.39,157.52,103004.0,157.2824,157.5221,157.2025,157.3324,103004.0
2025-04-30 14:20:00,157.53,157.62,157.33,157.46,110446.0,157.3424,157.4323,157.1426,157.2724,110446.0
2025-04-30 14:25:00,157.45,157.55,156.97,157.24,141628.0,157.2625,157.3623,156.783,157.0527,141628.0
2025-04-30 14:30:00,157.22,157.39,157.17,157.22,192280.0,157.0327,157.2025,156.9828,157.0327,192280.0
2025-04-30 14:35:00,157.21,157.21,156.95,156.96,91062.0,157.0227,157.0227,156.763,156.773,91062.0
2025-04-30 14:40:00,156.95,157.26,156.94,157.09,154877.0,156.763,157.0727,156.7531,156.9029,154877.0
2025-04-30 14:45:00,157.07,157.44,157.02,157.38,130912.0,156.8829,157.2525,156.833,157.1925,130912.0
2025-04-30 14:50:00,157.38,157.48,157.24,157.34,112723.0,157.1925,157.2924,157.0527,157.1526,112723.0
2025-04-30 14:55:00,157.34,157.49,157.1,157.15,82585.0,157.1526,157.3024,156.9129,156.9628,82585.0
2025-04-30 15:00:00,157.15,157.48,157.15,157.43,85928.0,156.9628,157.2924,156.9628,157.2425,85928.0
2025-04-30 15:05:00,157.42,157.55,157.34,157.4,93868.0,157.2325,157.3623,157.1526,157.2125,93868.0
2025-04-30 15:10:00,157.4,157.52,157.31,157.5,129513.0,157.2125,157.3324,157.1226,157.3124,129513.0
2025-04-30 15:15:00,157.5,157.55,157.29,157.3,201020.0,157.3124,157.3623,157.1026,157.1126,201020.0
2025-04-30 15:20:00,157.29,157.49,157.26,157.36,132833.0,157.1026,157.3024,157.0727,157.1726,132833.0
2025-04-30 15:25:00,157.36,157.45,157.09,157.25,146311.0,157.1726,157.2625,156.9029,157.0627,146311.0
2025-04-30 15:30:00,157.25,157.42,157.21,157.41,130452.0,157.0627,157.2325,157.0227,157.2225,130452.0
2025-04-30 15:35:00,157.41,157.82,157.38,157.67,168346.0,157.2225,157.632,157.1925,157.4822,168346.0
2025-04-30 15:40:00,157.67,157.98,157.6,157.93,236960.0,157.4822,157.7918,157.4123,157.7419,236960.0
2025-04-30 15:45:00,157.94,158.31,157.92,158.21,258784.0,157.7519,158.1214,157.7319,158.0215,258784.0
2025-04-30 15:50:00,158.23,159.08,158.19,158.76,439500.0,158.0415,158.8905,158.0016,158.5709,439500.0
2025-04-30 15:55:00,158.75,159.27,158.6,158.78,1650217.0,158.5609,159.0803,158.4111,158.5909,1650217.0
2025-05-01 09:30:00,160.48,161.15,160.01,160.1,875941.0,160.2888,160.958,159.8194,159.9093,875941.0
2025-05-01 09:35:00,160.1,160.59,159.64,160.39,538399.0,159.9093,160.3987,159.4498,160.199,538399.0
2025-05-01 09:40:00,160.39,160.48,159.3,159.83,660943.0,160.199,160.2888,159.1102,159.6396,660943.0
2025-05-01 09:45:00,159.81,160.5,159.66,160.43,363601.0,159.6196,160.3088,159.4698,160.2389,363601.0
2025-05-01 09:50:00,160.43,160.51,159.93,160.02,341753.0,160.2389,160.3188,159.7395,159.8294,341753.0
2025-05-01 09:55:00,160.02,160.02,159.4,159.51,303247.0,159.8294,159.8294,159.2101,159.32,303247.0
2025-05-01 10:00:00,159.68,160.25,159.34,159.46,372015.0,159.4898,160.0591,159.1502,159.2701,372015.0
2025-05-01 10:05:00,159.48,159.76,159.09,159.26,252471.0,159.29,159.5697,158.9005,159.0703,252471.0
2025-05-01 10:10:00,159.25,159.99,158.91,159.97,449842.0,159.0603,159.7994,158.7207,159.7795,449842.0
2025-05-01 10:15:00,159.98,160.26,159.9,160.0,351723.0,159.7894,160.0691,159.7095,159.8094,351723.0
2025-05-01 10:20:00,159.98,160.46,159.97,160.34,257269.0,159.7894,160.2689,159.7795,160.149,257269.0
2025-05-01 10:25:00,160.35,160.48,160.06,160.45,238176.0,160.159,160.2888,159.8693,160.2589,238176.0
2025-05-01 10:30:00,160.47,160.5,160.24,160.49,168923.0,160.2789,160.3088,160.0491,160.2988,168923.0
2025-05-01 10:35:00,160.5,160.88,160.38,160.84,256331.0,160.3088,160.6884,160.189,160.6484,256331.0
2025-05-01 10:40:00,160.85,160.98,160.81,160.93,203457.0,160.6584,160.7882,160.6185,160.7383,203457.0
2025-05-01 10:45:00,160.93,161.15,160.89,161.08,229014.0,160.7383,160.958,160.6984,160.8881,229014.0
2025-05-01 10:50:00,161.08,161.19,160.84,161.01,173463.0,160.8881,160.998,160.6484,160.8182,173463.0
2025-05-01 10:55:00,161.02,161.4,161.01,161.39,162216.0,160.8282,161.2077,160.8182,161.1978,162216.0
2025-05-01 11:00:00,161.38,161.48,161.22,161.37,195790.0,161.1878,161.2877,161.028,161.1778,195790.0
2025-05-01 11:05:00,161.37,161.72,161.37,161.69,221814.0,161.1778,161.5274,161.1778,161.4974,221814.0
2025-05-01 11:10:00,161.69,161.91,161.68,161.79,189332.0,161.4974,161.7171,161.4874,161.5973,189332.0
2025-05-01 11:15:00,161.79,161.92,161.43,161.56,233021.0,161.5973,161.7271,161.2377,161.3676,233021.0
2025-05-01 11:20:00,161.56,161.57,161.39,161.49,149314.0,161.3676,161.3775,161.1978,161.2976,149314.0
2025-05-01 11:25:00,161.5,161.55,161.38,161.44,123545.0,161.3076,161.3576,161.1878,161.2477,123545.0
2025-05-01 11:30:00,161.45,161.47,161.05,161.12,196525.0,161.2577,161.2777,160.8582,160.9281,196525.0
2025-05-01 11:35:00,161.11,161.37,161.08,161.26,123799.0,160.9181,161.1778,160.8881,161.0679,123799.0
2025-05-01 11:40:00,161.26,161.36,161.1,161.3,146168.0,161.0679,161.1678,160.9081,161.1079,146168.0
2025-05-01 11:45:00,161.31,161.47,161.2,161.26,118875.0,161.1179,161.2777,161.008,161.0679,118875.0
2025-05-01 11:50:00,161.26,161.28,161.01,161.09,101764.0,161.0679,161.0879,160.8182,160.8981,101764.0
2025-05-01 11:55:00,161.1,161.1,160.5,160.65,180657.0,160.9081,160.9081,160.3088,160.4586,180657.0
2025-05-01 12:00:00,160.66,160.85,160.58,160.71,123962.0,160.4686,160.6584,160.3887,160.5186,123962.0
2025-05-01 12:05:00,160.72,161.12,160.69,161.09,113122.0,160.5286,160.9281,160.4986,160.8981,113122.0
2025-05-01 12:10:00,161.09,161.13,160.85,160.85,174815.0,160.8981,160.9381,160.6584,160.6584,174815.0
2025-05-01 12:15:00,160.85,160.85,160.35,160.64,110806.0,160.6584,160.6584,160.159,160.4487,110806.0
2025-05-01 12:20:00,160.65,160.74,160.5,160.53,125836.0,160.4586,160.5485,160.3088,160.3388,125836.0
2025-05-01 12:25:00,160.55,160.9,160.5,160.64,81194.0,160.3588,160.7083,160.3088,160.4487,81194.0
2025-05-01 12:30:00,160.65,160.73,160.49,160.73,78085.0,160.4586,160.5385,160.2988,160.5385,78085.0
2025-05-01 12:35:00,160.72,160.93,160.63,160.81,76082.0,160.5286,160.7383,160.4387,160.6185,76082.0
2025-05-01 12:40:00,160.8,160.8,160.49,160.66,73749.0,160.6085,160.6085,160.2988,160.4686,73749.0
2025-05-01 12:45:00,160.68,160.68,160.3,160.38,109969.0,160.4886,160.4886,160.1091,160.189,109969.0
2025-05-01 12:50:00,160.37,160.55,160.23,160.3,99651.0,160.179,160.3588,160.0391,160.1091,99651.0
2025-05-01 12:55:00,160.3,160.47,160.25,160.39,110408.0,160.1091,160.2789,160.0591,160.199,110408.0
2025-05-01 13:00:00,160.4,160.8,160.34,160.8,101035.0,160.2089,160.6085,160.149,160.6085,101035.0
2025-05-01 13:05:00,160.8,161.18,160.76,161.11,127993.0,160.6085,160.988,160.5685,160.9181,127993.0
2025-05-01 13:10:00,161.11,161.18,161.08,161.15,142800.0,160.9181,160.988,160.8881,160.958,142800.0
2025-05-01 13:15:00,161.15,161.48,161.14,161.41,183736.0,160.958,161.2877,160.9481,161.2177,183736.0
2025-05-01 13:20:00,161.4,161.44,161.22,161.24,117404.0,161.2077,161.2477,161.028,161.0479,117404.0
2025-05-01 13:25:00,161.23,161.38,160.97,161.16,137901.0,161.038,161.1878,160.7783,160.968,137901.0
2025-05-01 13:30:00,161.16,161.25,161.06,161.24,80381.0,160.968,161.0579,160.8682,161.0479,80381.0
2025-05-01 13:35:00,161.26,161.34,161.2,161.34,109919.0,161.0679,161.1478,161.008,161.1478,109919.0
2025-05-01 13:40:00,161.34,161.34,161.03,161.09,163343.0,161.1478,161.1478,160.8382,160.8981,163343.0
2025-05-01 13:45:00,161.07,161.34,160.96,161.33,106574.0,160.8781,161.1478,160.7683,161.1378,106574.0
2025-05-01 13:50:00,161.33,161.57,161.21,161.5,131411.0,161.1378,161.3775,161.018,161.3076,131411.0
2025-05-01 13:55:00,161.5,161.58,161.4,161.47,92718.0,161.3076,161.3875,161.2077,161.2777,92718.0
2025-05-01 14:00:00,161.49,161.72,161.46,161.66,105323.0,161.2976,161.5274,161.2677,161.4674,105323.0
2025-05-01 14:05:00,161.65,161.91,161.62,161.88,180176.0,161.4575,161.7171,161.4275,161.6872,180176.0
2025-05-01 14:10:00,161.87,161.95,161.66,161.7,139383.0,161.6772,161.7571,161.4674,161.5074,139383.0
2025-05-01 14:15:00,161.7,161.94,161.66,161.81,141710.0,161.5074,161.7471,161.4674,161.6173,141710.0
2025-05-01 14:20:00,161.82,161.83,161.39,161.4,106565.0,161.6272,161.6372,161.1978,161.2077,106565.0
2025-05-01 14:25:00,161.4,161.65,161.37,161.64,147501.0,161.2077,161.4575,161.1778,161.4475,147501.0
2025-05-01 14:30:00,161.65,161.75,161.61,161.7,118973.0,161.4575,161.5573,161.4175,161.5074,118973.0
2025-05-01 14:35:00,161.7,161.73,161.55,161.72,94612.0,161.5074,161.5374,161.3576,161.5274,94612.0
2025-05-01 14:40:00,161.72,161.81,161.63,161.8,60882.0,161.5274,161.6173,161.4375,161.6073,60882.0
2025-05-01 14:45:00,161.79,161.95,161.73,161.88,148944.0,161.5973,161.7571,161.5374,161.6872,148944.0
2025-05-01 14:50:00,161.88,161.93,161.6,161.67,142824.0,161.6872,161.7371,161.4075,161.4774,142824.0
2025-05-01 14:55:00,161.67,161.79,161.59,161.6,75571.0,161.4774,161.5973,161.3975,161.4075,75571.0
2025-05-01 15:00:00,161.61,161.64,161.35,161.57,89284.0,161.4175,161.4475,161.1578,161.3775,89284.0
2025-05-01 15:05:00,161.58,161.6,161.39,161.41,81363.0,161.3875,161.4075,161.1978,161.2177,81363.0
2025-05-01 15:10:00,161.41,161.55,161.22,161.49,146350.0,161.2177,161.3576,161.028,161.2976,146350.0
2025-05-01 15:15:00,161.5,161.55,161.38,161.44,149607.0,161.3076,161.3576,161.1878,161.2477,149607.0
2025-05-01 15:20:00,161.44,161.55,161.36,161.47,112658.0,161.2477,161.3576,161.1678,161.2777,112658.0
2025-05-01 15:25:00,161.46,161.56,161.4,161.52,83349.0,161.2677,161.3676,161.2077,161.3276,83349.0
2025-05-01 15:30:00,161.51,161.62,161.43,161.46,133234.0,161.3176,161.4275,161.2377,161.2677,133234.0
2025-05-01 15:35:00,161.45,161.46,161.22,161.34,211727.0,161.2577,161.2677,161.028,161.1478,211727.0
2025-05-01 15:40:00,161.34,161.43,161.19,161.28,205792.0,161.1478,161.2377,160.998,161.0879,205792.0
2025-05-01 15:45:00,161.28,161.54,161.26,161.4,179531.0,161.0879,161.3476,161.0679,161.2077,179531.0
2025-05-01 15:50:00,161.41,161.57,160.96,161.25,730932.0,161.2177,161.3775,160.7683,161.0579,730932.0
2025-05-01 15:55:00,161.26,161.48,161.04,161.26,1884833.0,161.0679,161.2877,160.8482,161.0679,1884833.0
2025-05-02 09:30:00,163.36,163.62,162.62,162.88,988807.0,163.1654,163.4251,162.4263,162.686,988807.0
2025-05-02 09:35:00,162.86,163.11,162.3,163.07,520502.0,162.666,162.9157,162.1067,162.8758,520502.0
2025-05-02 09:40:00,163.08,163.2,162.85,162.99,291399.0,162.8857,163.0056,162.656,162.7959,291399.0
2025-05-02 09:45:00,163.0,163.23,162.28,162.38,344799.0,162.8058,163.0356,162.0867,162.1866,344799.0
2025-05-02 09:50:00,162.37,162.69,161.87,162.46,392689.0,162.1766,162.4962,161.6772,162.2665,392689.0
2025-05-02 09:55:00,162.47,162.8,162.46,162.63,164187.0,162.2765,162.6061,162.2665,162.4363,164187.0
2025-05-02 10:00:00,162.64,163.23,162.44,163.06,306536.0,162.4463,163.0356,162.2465,162.8658,306536.0
2025-05-02 10:05:00,163.05,163.28,163.05,163.18,260564.0,162.8558,163.0855,162.8558,162.9856,260564.0
2025-05-02 10:10:00,163.17,163.66,163.12,163.66,314438.0,162.9756,163.4651,162.9257,163.4651,314438.0
2025-05-02 10:15:00,163.65,163.89,163.58,163.63,294128.0,163.4551,163.6948,163.3852,163.4351,294128.0
2025-05-02 10:20:00,163.63,163.85,163.36,163.81,261012.0,163.4351,163.6548,163.1654,163.6149,261012.0
2025-05-02 10:25:00,163.82,164.19,163.71,164.17,246249.0,163.6249,163.9944,163.515,163.9744,246249.0
2025-05-02 10:30:00,164.17,164.21,163.79,164.04,227229.0,163.9744,164.0144,163.5949,163.8446,227229.0
2025-05-02 10:35:00,164.04,164.16,163.83,164.01,163101.0,163.8446,163.9645,163.6349,163.8146,163101.0
2025-05-02 10:40:00,164.01,164.03,163.59,163.67,118191.0,163.8146,163.8346,163.3951,163.475,118191.0
2025-05-02 10:45:00,163.67,163.98,163.56,163.96,176676.0,163.475,163.7847,163.3652,163.7647,176676.0
2025-05-02 10:50:00,163.95,164.17,163.85,164.07,182301.0,163.7547,163.9744,163.6548,163.8746,182301.0
2025-05-02 10:55:00,164.07,164.32,164.06,164.3,188475.0,163.8746,164.1243,163.8646,164.1043,188475.0
2025-05-02 11:00:00,164.26,164.41,164.18,164.28,175961.0,164.0643,164.2142,163.9844,164.0843,175961.0
2025-05-02 11:05:00,164.28,164.54,164.18,164.41,232352.0,164.0843,164.344,163.9844,164.2142,232352.0
2025-05-02 11:10:00,164.42,164.68,164.38,164.63,260260.0,164.2242,164.4838,164.1842,164.4339,260260.0
2025-05-02 11:15:00,164.61,164.68,164.46,164.48,188686.0,164.4139,164.4838,164.2641,164.2841,188686.0
2025-05-02 11:20:00,164.47,164.5,164.06,164.18,335858.0,164.2741,164.3041,163.8646,163.9844,335858.0
2025-05-02 11:25:00,164.16,164.16,163.78,163.79,137857.0,163.9645,163.9645,163.5849,163.5949,137857.0
2025-05-02 11:30:00,163.8,163.97,163.63,163.75,160018.0,163.6049,163.7747,163.4351,163.5549,160018.0
2025-05-02 11:35:00,163.76,164.04,163.75,164.04,145061.0,163.5649,163.8446,163.5549,163.8446,145061.0
2025-05-02 11:40:00,164.04,164.06,163.91,164.05,92509.0,163.8446,163.8646,163.7148,163.8546,92509.0
2025-05-02 11:45:00,164.05,164.08,163.94,163.95,150407.0,163.8546,163.8846,163.7447,163.7547,150407.0
2025-05-02 11:50:00,163.95,163.99,163.63,163.66,111875.0,163.7547,163.7947,163.4351,163.4651,111875.0
2025-05-02 11:55:00,163.67,163.86,163.67,163.77,95646.0,163.475,163.6648,163.475,163.5749,95646.0
2025-05-02 12:00:00,163.78,164.29,163.57,164.25,312616.0,163.5849,164.0943,163.3752,164.0544,312616.0
2025-05-02 12:05:00,164.26,164.35,164.02,164.11,156705.0,164.0643,164.1542,163.8246,163.9145,156705.0
2025-05-02 12:10:00,164.11,164.45,164.09,164.32,135820.0,163.9145,164.2541,163.8945,164.1243,135820.0
2025-05-02 12:15:00,164.33,164.35,164.16,164.31,74569.0,164.1343,164.1542,163.9645,164.1143,74569.0
2025-05-02 12:20:00,164.31,164.43,164.21,164.25,78962.0,164.1143,164.2341,164.0144,164.0544,78962.0
2025-05-02 12:25:00,164.24,164.33,164.12,164.15,91946.0,164.0444,164.1343,163.9245,163.9545,91946.0
2025-05-02 12:30:00,164.15,164.57,164.14,164.56,176542.0,163.9545,164.374,163.9445,164.364,176542.0
2025-05-02 12:35:00,164.55,164.81,164.54,164.77,150057.0,164.354,164.6137,164.344,164.5737,150057.0
2025-05-02 12:40:00,164.77,164.95,164.57,164.89,151983.0,164.5737,164.7535,164.374,164.6936,151983.0
2025-05-02 12:45:00,164.88,164.97,164.49,164.5,130718.0,164.6836,164.7735,164.2941,164.3041,130718.0
2025-05-02 12:50:00,164.51,164.57,164.39,164.41,86824.0,164.314,164.374,164.1942,164.2142,86824.0
2025-05-02 12:55:00,164.43,164.44,164.32,164.37,51816.0,164.2341,164.2441,164.1243,164.1742,51816.0
2025-05-02 13:00:00,164.38,164.44,164.22,164.28,106003.0,164.1842,164.2441,164.0244,164.0843,106003.0
2025-05-02 13:05:00,164.28,164.33,163.97,164.06,114974.0,164.0843,164.1343,163.7747,163.8646,114974.0
2025-05-02 13:10:00,164.06,164.12,163.95,164.06,79080.0,163.8646,163.9245,163.7547,163.8646,79080.0
2025-05-02 13:15:00,164.08,164.12,163.93,163.98,98143.0,163.8846,163.9245,163.7347,163.7847,98143.0
2025-05-02 13:20:00,164.0,164.15,163.94,164.0,69698.0,163.8047,163.9545,163.7447,163.8047,69698.0
2025-05-02 13:25:00,164.01,164.08,163.94,163.96,108192.0,163.8146,163.8846,163.7447,163.7647,108192.0
2025-05-02 13:30:00,163.95,164.0,163.87,163.9,84238.0,163.7547,163.8047,163.6748,163.7048,84238.0
2025-05-02 13:35:00,163.9,164.05,163.88,164.01,95165.0,163.7048,163.8546,163.6848,163.8146,95165.0
2025-05-02 13:40:00,164.0,164.05,163.83,164.04,83548.0,163.8047,163.8546,163.6349,163.8446,83548.0
2025-05-02 13:45:00,164.02,164.23,163.89,163.96,190525.0,163.8246,164.0344,163.6948,163.7647,190525.0
2025-05-02 13:50:00,163.97,164.21,163.88,164.17,65824.0,163.7747,164.0144,163.6848,163.9744,65824.0
2025-05-02 13:55:00,164.17,164.23,164.09,164.2,38229.0,163.9744,164.0344,163.8945,164.0044,38229.0
2025-05-02 14:00:00,164.2,164.37,164.19,164.36,47411.0,164.0044,164.1742,163.9944,164.1642,47411.0
2025-05-02 14:05:00,164.36,164.41,164.29,164.33,57671.0,164.1642,164.2142,164.0943,164.1343,57671.0
2025-05-02 14:10:00,164.33,164.4,164.25,164.27,64657.0,164.1343,164.2042,164.0544,164.0743,64657.0
2025-05-02 14:15:00,164.28,164.3,164.2,164.27,59413.0,164.0843,164.1043,164.0044,164.0743,59413.0
2025-05-02 14:20:00,164.27,164.36,164.17,164.35,91401.0,164.0743,164.1642,163.9744,164.1542,91401.0
2025-05-02 14:25:00,164.34,164.38,164.27,164.28,55344.0,164.1442,164.1842,164.0743,164.0843,55344.0
2025-05-02 14:30:00,164.29,164.41,164.25,164.41,71575.0,164.0943,164.2142,164.0544,164.2142,71575.0
2025-05-02 14:35:00,164.4,164.53,164.37,164.46,85512.0,164.2042,164.334,164.1742,164.2641,85512.0
2025-05-02 14:40:00,164.46,164.48,164.33,164.41,53885.0,164.2641,164.2841,164.1343,164.2142,53885.0
2025-05-02 14:45:00,164.41,164.44,163.96,164.0,95353.0,164.2142,164.2441,163.7647,163.8047,95353.0
2025-05-02 14:50:00,163.99,164.2,163.85,164.14,185580.0,163.7947,164.0044,163.6548,163.9445,185580.0
2025-05-02 14:55:00,164.14,164.2,163.97,164.02,111877.0,163.9445,164.0044,163.7747,163.8246,111877.0
2025-05-02 15:00:00,164.0,164.01,163.75,163.75,140213.0,163.8047,163.8146,163.5549,163.5549,140213.0
2025-05-02 15:05:00,163.75,164.09,163.64,164.07,132114.0,163.5549,163.8945,163.4451,163.8746,132114.0
2025-05-02 15:10:00,164.04,164.07,163.86,163.94,166872.0,163.8446,163.8746,163.6648,163.7447,166872.0
2025-05-02 15:15:00,163.93,164.21,163.91,164.16,110242.0,163.7347,164.0144,163.7148,163.9645,110242.0
2025-05-02 15:20:00,164.18,164.3,164.15,164.23,102360.0,163.9844,164.1043,163.9545,164.0344,102360.0
2025-05-02 15:25:00,164.22,164.27,164.08,164.08,98402.0,164.0244,164.0743,163.8846,163.8846,98402.0
2025-05-02 15:30:00,164.07,164.13,163.93,164.06,136229.0,163.8746,163.9345,163.7347,163.8646,136229.0
2025-05-02 15:35:00,164.05,164.12,163.91,164.08,194650.0,163.8546,163.9245,163.7148,163.8846,194650.0
2025-05-02 15:40:00,164.08,164.15,163.98,164.04,179735.0,163.8846,163.9545,163.7847,163.8446,179735.0
2025-05-02 15:45:00,164.04,164.09,163.57,163.66,230057.0,163.8446,163.8945,163.3752,163.4651,230057.0
2025-05-02 15:50:00,163.64,164.17,163.62,164.03,346531.0,163.4451,163.9744,163.4251,163.8346,346531.0
2025-05-02 15:55:00,164.03,164.28,163.74,163.99,1001912.0,163.8346,164.0843,163.545,163.7947,1001912.0
2025-05-05 09:30:00,163.0,164.09,162.71,164.0,703513.0,162.8058,163.8945,162.5162,163.8047,703513.0
2025-05-05 09:35:00,164.01,164.73,163.96,164.17,316259.0,163.8146,164.5338,163.7647,163.9744,316259.0
2025-05-05 09:40:00,164.17,164.53,163.64,164.5,350613.0,163.9744,164.334,163.4451,164.3041,350613.0
2025-05-05 09:45:00,164.47,165.28,164.41,165.23,570700.0,164.2741,165.0831,164.2142,165.0332,570700.0
2025-05-05 09:50:00,165.24,165.27,164.47,164.77,280546.0,165.0432,165.0731,164.2741,164.5737,280546.0
2025-05-05 09:55:00,164.76,164.92,164.55,164.62,160622.0,164.5637,164.7236,164.354,164.4239,160622.0
2025-05-05 10:00:00,164.65,165.25,164.62,164.75,268529.0,164.4539,165.0532,164.4239,164.5538,268529.0
2025-05-05 10:05:00,164.75,165.05,164.51,164.98,139954.0,164.5538,164.8534,164.314,164.7835,139954.0
2025-05-05 10:10:00,164.96,165.12,164.76,164.82,120831.0,164.7635,164.9233,164.5637,164.6237,120831.0
2025-05-05 10:15:00,164.84,165.04,164.69,164.9,139108.0,164.6437,164.8434,164.4938,164.7036,139108.0
2025-05-05 10:20:00,164.91,165.05,164.74,164.77,147577.0,164.7136,164.8534,164.5438,164.5737,147577.0
2025-05-05 10:25:00,164.79,165.15,164.78,164.91,164835.0,164.5937,164.9533,164.5837,164.7136,164835.0
2025-05-05 10:30:00,164.92,164.95,164.5,164.55,111450.0,164.7236,164.7535,164.3041,164.354,111450.0
2025-05-05 10:35:00,164.54,164.84,164.42,164.74,154786.0,164.344,164.6437,164.2242,164.5438,154786.0
2025-05-05 10:40:00,164.73,164.89,164.57,164.77,127271.0,164.5338,164.6936,164.374,164.5737,127271.0
2025-05-05 10:45:00,164.77,164.95,164.75,164.89,124769.0,164.5737,164.7535,164.5538,164.6936,124769.0
2025-05-05 10:50:00,164.89,165.02,164.82,164.97,125422.0,164.6936,164.8234,164.6237,164.7735,125422.0
2025-05-05 10:55:00,164.96,165.15,164.94,165.06,120119.0,164.7635,164.9533,164.7435,164.8634,120119.0
2025-05-05 11:00:00,165.05,165.13,164.92,165.04,184079.0,164.8534,164.9333,164.7236,164.8434,184079.0
2025-05-05 11:05:00,165.03,165.06,164.68,164.74,111021.0,164.8334,164.8634,164.4838,164.5438,111021.0
2025-05-05 11:10:00,164.74,164.87,164.55,164.64,156640.0,164.5438,164.6736,164.354,164.4439,156640.0
2025-05-05 11:15:00,164.63,164.65,164.5,164.64,86410.0,164.4339,164.4539,164.3041,164.4439,86410.0
2025-05-05 11:20:00,164.65,164.78,164.53,164.58,91473.0,164.4539,164.5837,164.334,164.384,91473.0
2025-05-05 11:25:00,164.59,164.59,164.3,164.41,99623.0,164.3939,164.3939,164.1043,164.2142,99623.0
2025-05-05 11:30:00,164.42,164.47,164.29,164.34,108440.0,164.2242,164.2741,164.0943,164.1442,108440.0
2025-05-05 11:35:00,164.34,164.41,164.05,164.11,113491.0,164.1442,164.2142,163.8546,163.9145,113491.0
2025-05-05 11:40:00,164.13,164.31,164.1,164.28,89267.0,163.9345,164.1143,163.9045,164.0843,89267.0
2025-05-05 11:45:00,164.28,164.38,164.15,164.21,79779.0,164.0843,164.1842,163.9545,164.0144,79779.0
2025-05-05 11:50:00,164.21,164.52,164.2,164.48,66501.0,164.0144,164.324,164.0044,164.2841,66501.0
2025-05-05 11:55:00,164.47,164.61,164.4,164.61,72786.0,164.2741,164.4139,164.2042,164.4139,72786.0
2025-05-05 12:00:00,164.61,164.7,164.51,164.69,99341.0,164.4139,164.5038,164.314,164.4938,99341.0
2025-05-05 12:05:00,164.69,164.84,164.65,164.66,123224.0,164.4938,164.6437,164.4539,164.4639,123224.0
2025-05-05 12:10:00,164.66,164.7,164.49,164.55,55215.0,164.4639,164.5038,164.2941,164.354,55215.0
2025-05-05 12:15:00,164.55,164.75,164.54,164.74,55068.0,164.354,164.5538,164.344,164.5438,55068.0
2025-05-05 12:20:00,164.73,164.77,164.62,164.67,41319.0,164.5338,164.5737,164.4239,164.4739,41319.0
2025-05-05 12:25:00,164.67,164.86,164.6,164.82,66329.0,164.4739,164.6636,164.4039,164.6237,66329.0
2025-05-05 12:30:00,164.81,164.84,164.71,164.77,54816.0,164.6137,164.6437,164.5138,164.5737,54816.0
2025-05-05 12:35:00,164.76,164.88,164.74,164.88,37536.0,164.5637,164.6836,164.5438,164.6836,37536.0
2025-05-05 12:40:00,164.87,165.0,164.86,164.98,80224.0,164.6736,164.8035,164.6636,164.7835,80224.0
2025-05-05 12:45:00,164.97,165.19,164.94,165.05,89017.0,164.7735,164.9932,164.7435,164.8534,89017.0
2025-05-05 12:50:00,165.05,165.11,164.93,165.01,44158.0,164.8534,164.9133,164.7335,164.8134,44158.0
2025-05-05 12:55:00,165.01,165.04,164.91,164.99,67622.0,164.8134,164.8434,164.7136,164.7935,67622.0
2025-05-05 13:00:00,164.97,164.99,164.82,164.94,70573.0,164.7735,164.7935,164.6237,164.7435,70573.0
2025-05-05 13:05:00,164.94,164.98,164.81,164.85,63747.0,164.7435,164.7835,164.6137,164.6536,63747.0
2025-05-05 13:10:00,164.85,164.94,164.71,164.72,154386.0,164.6536,164.7435,164.5138,164.5238,154386.0
2025-05-05 13:15:00,164.72,164.82,164.61,164.72,61417.0,164.5238,164.6237,164.4139,164.5238,61417.0
2025-05-05 13:20:00,164.72,164.87,164.71,164.83,48096.0,164.5238,164.6736,164.5138,164.6337,48096.0
2025-05-05 13:25:00,164.82,164.92,164.75,164.91,65474.0,164.6237,164.7236,164.5538,164.7136,65474.0
2025-05-05 13:30:00,164.9,165.06,164.85,165.0,93295.0,164.7036,164.8634,164.6536,164.8035,93295.0
2025-05-05 13:35:00,165.0,165.04,164.86,164.92,67655.0,164.8035,164.8434,164.6636,164.7236,67655.0
2025-05-05 13:40:00,164.91,164.97,164.84,164.9,51587.0,164.7136,164.7735,164.6437,164.7036,51587.0
2025-05-05 13:45:00,164.9,165.05,164.89,165.01,56759.0,164.7036,164.8534,164.6936,164.8134,56759.0
2025-05-05 13:50:00,165.0,165.1,164.97,165.1,57172.0,164.8035,164.9033,164.7735,164.9033,57172.0
2025-05-05 13:55:00,165.08,165.15,165.04,165.09,73775.0,164.8834,164.9533,164.8434,164.8934,73775.0
2025-05-05 14:00:00,165.09,165.22,165.09,165.18,56635.0,164.8934,165.0232,164.8934,164.9832,56635.0
2025-05-05 14:05:00,165.17,165.37,165.17,165.28,131671.0,164.9733,165.173,164.9733,165.0831,131671.0
2025-05-05 14:10:00,165.28,165.28,165.17,165.22,52924.0,165.0831,165.0831,164.9733,165.0232,52924.0
2025-05-05 14:15:00,165.23,165.25,165.12,165.13,60738.0,165.0332,165.0532,164.9233,164.9333,60738.0
2025-05-05 14:20:00,165.13,165.24,165.12,165.16,52305.0,164.9333,165.0432,164.9233,164.9633,52305.0
2025-05-05 14:25:00,165.15,165.33,165.15,165.15,90322.0,164.9533,165.1331,164.9533,164.9533,90322.0
2025-05-05 14:30:00,165.15,165.19,165.1,165.18,75126.0,164.9533,164.9932,164.9033,164.9832,75126.0
2025-05-05 14:35:00,165.18,165.27,165.14,165.25,65514.0,164.9832,165.0731,164.9433,165.0532,65514.0
2025-05-05 14:40:00,165.27,165.36,165.16,165.34,182348.0,165.0731,165.163,164.9633,165.1431,182348.0
2025-05-05 14:45:00,165.34,165.37,165.26,165.36,62859.0,165.1431,165.173,165.0632,165.163,62859.0
2025-05-05 14:50:00,165.35,165.39,165.23,165.26,51327.0,165.153,165.193,165.0332,165.0632,51327.0
2025-05-05 14:55:00,165.25,165.28,165.09,165.12,70475.0,165.0532,165.0831,164.8934,164.9233,70475.0
2025-05-05 15:00:00,165.12,165.15,164.92,165.1,55052.0,164.9233,164.9533,164.7236,164.9033,55052.0
2025-05-05 15:05:00,165.1,165.15,164.87,164.97,93781.0,164.9033,164.9533,164.6736,164.7735,93781.0
2025-05-05 15:10:00,164.97,165.0,164.88,164.96,71809.0,164.7735,164.8035,164.6836,164.7635,71809.0
2025-05-05 15:15:00,164.96,165.09,164.93,164.99,68517.0,164.7635,164.8934,164.7335,164.7935,68517.0
2025-05-05 15:20:00,164.98,165.04,164.8,164.86,76740.0,164.7835,164.8434,164.6037,164.6636,76740.0
2025-05-05 15:25:00,164.85,165.01,164.83,164.91,76837.0,164.6536,164.8134,164.6337,164.7136,76837.0
2025-05-05 15:30:00,164.9,165.0,164.88,165.0,90502.0,164.7036,164.8035,164.6836,164.8035,90502.0
2025-05-05 15:35:00,165.0,165.15,164.98,165.06,109020.0,164.8035,164.9533,164.7835,164.8634,109020.0
2025-05-05 15:40:00,165.06,165.11,164.85,164.94,133187.0,164.8634,164.9133,164.6536,164.7435,133187.0
2025-05-05 15:45:00,164.93,164.94,164.62,164.74,174516.0,164.7335,164.7435,164.4239,164.5438,174516.0
2025-05-05 15:50:00,164.73,164.88,164.08,164.27,306960.0,164.5338,164.6836,163.8846,164.0743,306960.0
2025-05-05 15:55:00,164.25,164.33,164.1,164.31,902648.0,164.0544,164.1343,163.9045,164.1143,902648.0
2025-05-06 09:30:00,162.17,162.23,161.19,162.02,1038304.0,161.9768,162.0368,160.998,161.827,1038304.0
2025-05-06 09:35:00,162.02,162.56,161.87,162.51,373940.0,161.827,162.3664,161.6772,162.3164,373940.0
2025-05-06 09:40:00,162.5,163.02,162.4,162.86,302877.0,162.3064,162.8258,162.2066,162.666,302877.0
2025-05-06 09:45:00,162.88,163.09,162.61,162.89,191784.0,162.686,162.8957,162.4163,162.696,191784.0
2025-05-06 09:50:00,162.88,162.95,162.61,162.83,158369.0,162.686,162.7559,162.4163,162.636,158369.0
2025-05-06 09:55:00,162.83,162.96,162.64,162.66,104559.0,162.636,162.7659,162.4463,162.4662,104559.0
2025-05-06 10:00:00,162.69,163.39,162.55,163.39,183334.0,162.4962,163.1954,162.3564,163.1954,183334.0
2025-05-06 10:05:00,163.37,163.54,163.3,163.46,165738.0,163.1754,163.3452,163.1055,163.2653,165738.0
2025-05-06 10:10:00,163.46,163.51,163.14,163.14,127197.0,163.2653,163.3152,162.9457,162.9457,127197.0
2025-05-06 10:15:00,163.16,163.59,163.14,163.43,119067.0,162.9657,163.3951,162.9457,163.2353,119067.0
2025-05-06 10:20:00,163.43,163.74,163.38,163.58,87313.0,163.2353,163.545,163.1854,163.3852,87313.0
2025-05-06 10:25:00,163.6,163.75,163.57,163.72,74448.0,163.4051,163.5549,163.3752,163.525,74448.0
2025-05-06 10:30:00,163.73,163.92,163.45,163.83,138455.0,163.535,163.7247,163.2553,163.6349,138455.0
2025-05-06 10:35:00,163.83,163.83,163.5,163.69,75539.0,163.6349,163.6349,163.3052,163.495,75539.0
2025-05-06 10:40:00,163.69,163.7,163.51,163.66,47264.0,163.495,163.505,163.3152,163.4651,47264.0
2025-05-06 10:45:00,163.68,163.85,163.63,163.66,107693.0,163.485,163.6548,163.4351,163.4651,107693.0
2025-05-06 10:50:00,163.65,163.65,163.47,163.58,94305.0,163.4551,163.4551,163.2753,163.3852,94305.0
2025-05-06 10:55:00,163.58,163.62,163.39,163.46,81008.0,163.3852,163.4251,163.1954,163.2653,81008.0
2025-05-06 11:00:00,163.45,163.69,163.44,163.69,90652.0,163.2553,163.495,163.2453,163.495,90652.0
2025-05-06 11:05:00,163.67,163.89,163.48,163.52,164657.0,163.475,163.6948,163.2853,163.3252,164657.0
2025-05-06 11:10:00,163.53,163.94,163.49,163.94,106399.0,163.3352,163.7447,163.2953,163.7447,106399.0
2025-05-06 11:15:00,163.92,164.05,163.78,163.99,97175.0,163.7247,163.8546,163.5849,163.7947,97175.0
2025-05-06 11:20:00,164.01,164.08,163.83,164.04,50818.0,163.8146,163.8846,163.6349,163.8446,50818.0
2025-05-06 11:25:00,164.04,164.05,163.84,164.03,55001.0,163.8446,163.8546,163.6448,163.8346,55001.0
2025-05-06 11:30:00,164.01,164.07,163.84,164.04,63746.0,163.8146,163.8746,163.6448,163.8446,63746.0
2025-05-06 11:35:00,164.05,164.13,163.96,164.06,80449.0,163.8546,163.9345,163.7647,163.8646,80449.0
2025-05-06 11:40:00,164.06,164.08,163.73,163.78,72456.0,163.8646,163.8846,163.535,163.5849,72456.0
2025-05-06 11:45:00,163.82,164.03,163.75,163.98,61356.0,163.6249,163.8346,163.5549,163.7847,61356.0
2025-05-06 11:50:00,163.99,164.03,163.73,163.86,47141.0,163.7947,163.8346,163.535,163.6648,47141.0
2025-05-06 11:55:00,163.85,164.0,163.8,163.88,50153.0,163.6548,163.8047,163.6049,163.6848,50153.0
2025-05-06 12:00:00,163.88,163.99,163.82,163.93,54005.0,163.6848,163.7947,163.6249,163.7347,54005.0
2025-05-06 12:05:00,163.93,163.93,163.7,163.72,54403.0,163.7347,163.7347,163.505,163.525,54403.0
2025-05-06 12:10:00,163.72,164.8,163.71,164.59,165638.0,163.525,164.6037,163.515,164.3939,165638.0
2025-05-06 12:15:00,164.59,164.62,164.14,164.34,102636.0,164.3939,164.4239,163.9445,164.1442,102636.0
2025-05-06 12:20:00,164.32,164.37,163.71,163.8,88108.0,164.1243,164.1742,163.515,163.6049,88108.0
2025-05-06 12:25:00,163.81,164.0,163.76,163.91,43537.0,163.6149,163.8047,163.5649,163.7148,43537.0
2025-05-06 12:30:00,163.9,164.15,163.84,164.09,49271.0,163.7048,163.9545,163.6448,163.8945,49271.0
2025-05-06 12:35:00,164.09,164.28,164.0,164.08,69571.0,163.8945,164.0843,163.8047,163.8846,69571.0
2025-05-06 12:40:00,164.08,164.16,163.84,163.89,68954.0,163.8846,163.9645,163.6448,163.6948,68954.0
2025-05-06 12:45:00,163.89,163.96,163.77,163.88,47415.0,163.6948,163.7647,163.5749,163.6848,47415.0
2025-05-06 12:50:00,163.88,163.91,163.73,163.88,43779.0,163.6848,163.7148,163.535,163.6848,43779.0
2025-05-06 12:55:00,163.9,163.96,163.7,163.78,46720.0,163.7048,163.7647,163.505,163.5849,46720.0
2025-05-06 13:00:00,163.8,164.08,163.75,163.84,99883.0,163.6049,163.8846,163.5549,163.6448,99883.0
2025-05-06 13:05:00,163.83,164.09,163.8,163.96,71088.0,163.6349,163.8945,163.6049,163.7647,71088.0
2025-05-06 13:10:00,163.97,163.97,163.78,163.87,49693.0,163.7747,163.7747,163.5849,163.6748,49693.0
2025-05-06 13:15:00,163.86,163.99,163.86,163.99,34186.0,163.6648,163.7947,163.6648,163.7947,34186.0
2025-05-06 13:20:00,163.98,163.98,163.62,163.7,57240.0,163.7847,163.7847,163.4251,163.505,57240.0
2025-05-06 13:25:00,163.69,163.8,163.61,163.67,56371.0,163.495,163.6049,163.4151,163.475,56371.0
2025-05-06 13:30:00,163.69,163.83,163.67,163.78,58295.0,163.495,163.6349,163.475,163.5849,58295.0
2025-05-06 13:35:00,163.8,163.85,163.54,163.55,40165.0,163.6049,163.6548,163.3452,163.3552,40165.0
2025-05-06 13:40:00,163.54,163.57,163.38,163.41,42475.0,163.3452,163.3752,163.1854,163.2154,42475.0
2025-05-06 13:45:00,163.41,163.5,163.34,163.45,58740.0,163.2154,163.3052,163.1454,163.2553,58740.0
2025-05-06 13:50:00,163.44,163.56,163.38,163.41,69303.0,163.2453,163.3652,163.1854,163.2154,69303.0
2025-05-06 13:55:00,163.4,163.48,163.34,163.35,52321.0,163.2054,163.2853,163.1454,163.1554,52321.0
2025-05-06 14:00:00,163.34,163.71,163.34,163.55,113584.0,163.1454,163.515,163.1454,163.3552,113584.0
2025-05-06 14:05:00,163.54,163.55,163.35,163.43,55932.0,163.3452,163.3552,163.1554,163.2353,55932.0
2025-05-06 14:10:00,163.43,163.43,163.21,163.32,65272.0,163.2353,163.2353,163.0156,163.1255,65272.0
2025-05-06 14:15:00,163.31,163.59,163.31,163.59,70200.0,163.1155,163.3951,163.1155,163.3951,70200.0
2025-05-06 14:20:00,163.59,163.65,163.52,163.62,46253.0,163.3951,163.4551,163.3252,163.4251,46253.0
2025-05-06 14:25:00,163.62,163.81,163.6,163.75,68449.0,163.4251,163.6149,163.4051,163.5549,68449.0
2025-05-06 14:30:00,163.75,163.8,163.72,163.74,60223.0,163.5549,163.6049,163.525,163.545,60223.0
2025-05-06 14:35:00,163.74,163.95,163.62,163.81,86702.0,163.545,163.7547,163.4251,163.6149,86702.0
2025-05-06 14:40:00,163.83,163.95,163.74,163.83,64071.0,163.6349,163.7547,163.545,163.6349,64071.0
2025-05-06 14:45:00,163.84,164.01,163.8,163.9,97641.0,163.6448,163.8146,163.6049,163.7048,97641.0
2025-05-06 14:50:00,163.88,163.93,163.74,163.86,43857.0,163.6848,163.7347,163.545,163.6648,43857.0
2025-05-06 14:55:00,163.86,163.99,163.85,163.97,51103.0,163.6648,163.7947,163.6548,163.7747,51103.0
2025-05-06 15:00:00,163.97,163.98,163.87,163.94,58042.0,163.7747,163.7847,163.6748,163.7447,58042.0
2025-05-06 15:05:00,163.95,163.95,163.69,163.75,76092.0,163.7547,163.7547,163.495,163.5549,76092.0
2025-05-06 15:10:00,163.75,163.93,163.65,163.9,52152.0,163.5549,163.7347,163.4551,163.7048,52152.0
2025-05-06 15:15:00,163.89,164.0,163.77,163.78,56054.0,163.6948,163.8047,163.5749,163.5849,56054.0
2025-05-06 15:20:00,163.78,163.89,163.73,163.89,38941.0,163.5849,163.6948,163.535,163.6948,38941.0
2025-05-06 15:25:00,163.89,163.96,163.84,163.92,54346.0,163.6948,163.7647,163.6448,163.7247,54346.0
2025-05-06 15:30:00,163.92,164.03,163.85,163.93,89484.0,163.7247,163.8346,163.6548,163.7347,89484.0
2025-05-06 15:35:00,163.93,163.96,163.67,163.67,89790.0,163.7347,163.7647,163.475,163.475,89790.0
2025-05-06 15:40:00,163.69,163.87,163.68,163.86,59860.0,163.495,163.6748,163.485,163.6648,59860.0
2025-05-06 15:45:00,163.86,163.94,163.76,163.82,78657.0,163.6648,163.7447,163.5649,163.6249,78657.0
2025-05-06 15:50:00,163.82,163.92,163.33,163.44,262654.0,163.6249,163.7247,163.1354,163.2453,262654.0
2025-05-06 15:55:00,163.43,163.54,163.16,163.25,846444.0,163.2353,163.3452,162.9657,163.0555,846444.0
2025-05-07 09:30:00,164.08,165.0,163.99,164.18,773155.0,163.8846,164.8035,163.7947,163.9844,773155.0
2025-05-07 09:35:00,164.2,164.24,163.61,163.82,221773.0,164.0044,164.0444,163.4151,163.6249,221773.0
2025-05-07 09:40:00,163.83,164.21,163.83,164.17,160600.0,163.6349,164.0144,163.6349,163.9744,160600.0
2025-05-07 09:45:00,164.16,164.26,163.5,163.71,207315.0,163.9645,164.0643,163.3052,163.515,207315.0
2025-05-07 09:50:00,163.71,163.81,163.36,163.64,157777.0,163.515,163.6149,163.1654,163.4451,157777.0
2025-05-07 09:55:00,163.63,164.06,163.57,163.76,179393.0,163.4351,163.8646,163.3752,163.5649,179393.0
2025-05-07 10:00:00,163.77,163.77,163.44,163.45,153304.0,163.5749,163.5749,163.2453,163.2553,153304.0
2025-05-07 10:05:00,163.47,163.54,163.07,163.25,236496.0,163.2753,163.3452,162.8758,163.0555,236496.0
2025-05-07 10:10:00,163.24,163.37,163.15,163.25,140746.0,163.0456,163.1754,162.9557,163.0555,140746.0
2025-05-07 10:15:00,163.26,163.35,163.09,163.25,129219.0,163.0655,163.1554,162.8957,163.0555,129219.0
2025-05-07 10:20:00,163.27,163.52,163.2,163.31,156686.0,163.0755,163.3252,163.0056,163.1155,156686.0
2025-05-07 10:25:00,163.31,163.62,163.2,163.53,174642.0,163.1155,163.4251,163.0056,163.3352,174642.0
2025-05-07 10:30:00,163.5,163.7,163.45,163.52,103798.0,163.3052,163.505,163.2553,163.3252,103798.0
2025-05-07 10:35:00,163.52,163.61,163.43,163.59,77074.0,163.3252,163.4151,163.2353,163.3951,77074.0
2025-05-07 10:40:00,163.6,163.71,163.49,163.71,94784.0,163.4051,163.515,163.2953,163.515,94784.0
2025-05-07 10:45:00,163.69,163.76,161.53,161.66,1020412.0,163.495,163.5649,161.3376,161.4674,1020412.0
2025-05-07 10:50:00,161.62,161.73,157.74,157.81,3985781.0,161.4275,161.5374,157.5521,157.622,3985781.0
2025-05-07 10:55:00,157.8,158.42,156.32,156.42,3477522.0,157.612,158.2313,156.1338,156.2337,3477522.0
2025-05-07 11:00:00,156.4,156.94,155.04,155.66,3249234.0,156.2137,156.7531,154.8553,155.4746,3249234.0
2025-05-07 11:05:00,155.72,156.57,154.6,155.71,3244327.0,155.5345,156.3835,154.4158,155.5245,3244327.0
2025-05-07 11:10:00,155.69,155.9,154.24,154.62,2682137.0,155.5045,155.7143,154.0563,154.4358,2682137.0
2025-05-07 11:15:00,154.62,155.56,154.45,154.91,1836076.0,154.4358,155.3747,154.266,154.7255,1836076.0
2025-05-07 11:20:00,154.95,155.33,153.83,154.02,2061109.0,154.7654,155.145,153.6468,153.8365,2061109.0
2025-05-07 11:25:00,154.05,154.18,153.53,153.74,1249395.0,153.8665,153.9963,153.3471,153.5569,1249395.0
2025-05-07 11:30:00,153.72,153.74,151.85,152.07,2360143.0,153.5369,153.5569,151.6691,151.8889,2360143.0
2025-05-07 11:35:00,152.1,152.87,152.01,152.23,2118186.0,151.9188,152.6879,151.8289,152.0487,2118186.0
2025-05-07 11:40:00,152.22,153.15,152.05,153.09,1949762.0,152.0387,152.9676,151.8689,152.9076,1949762.0
2025-05-07 11:45:00,153.12,153.21,151.41,151.5,1878715.0,152.9376,153.0275,151.2296,151.3195,1878715.0
2025-05-07 11:50:00,151.47,152.41,151.34,152.08,1273532.0,151.2896,152.2285,151.1597,151.8988,1273532.0
2025-05-07 11:55:00,152.09,152.18,150.88,150.96,2256945.0,151.9088,151.9987,150.7003,150.7802,2256945.0
2025-05-07 12:00:00,150.96,151.57,150.73,151.3,1917610.0,150.7802,151.3895,150.5505,151.1198,1917610.0
2025-05-07 12:05:00,151.31,151.69,150.35,150.49,2126060.0,151.1298,151.5093,150.1709,150.3107,2126060.0
2025-05-07 12:10:00,150.52,150.86,149.87,150.07,2152186.0,150.3407,150.6803,149.6915,149.8912,2152186.0
2025-05-07 12:15:00,150.04,150.14,149.24,149.86,1975696.0,149.8613,149.9612,149.0622,149.6815,1975696.0
2025-05-07 12:20:00,149.87,149.97,149.11,149.48,2081118.0,149.6915,149.7914,148.9324,149.3019,2081118.0
2025-05-07 12:25:00,149.49,149.77,148.5,148.56,2113311.0,149.3119,149.5916,148.3231,148.383,2113311.0
2025-05-07 12:30:00,148.58,148.99,148.26,148.33,1628601.0,148.403,148.8125,148.0834,148.1533,1628601.0
2025-05-07 12:35:00,148.33,148.56,147.84,148.55,1636651.0,148.1533,148.383,147.6639,148.3731,1636651.0
2025-05-07 12:40:00,148.55,149.37,148.47,149.09,2293533.0,148.3731,149.1921,148.2931,148.9124,2293533.0
2025-05-07 12:45:00,149.07,149.78,149.0,149.59,2069298.0,148.8924,149.6016,148.8225,149.4118,2069298.0
2025-05-07 12:50:00,149.62,149.94,149.06,149.58,1451056.0,149.4418,149.7614,148.8824,149.4018,1451056.0
2025-05-07 12:55:00,149.58,150.12,149.32,150.1,1234381.0,149.4018,149.9412,149.1421,149.9212,1234381.0
2025-05-07 13:00:00,150.09,150.3,149.85,150.09,1158020.0,149.9112,150.121,149.6715,149.9112,1158020.0
2025-05-07 13:05:00,150.1,150.29,149.94,150.02,1029819.0,149.9212,150.111,149.7614,149.8413,1029819.0
2025-05-07 13:10:00,150.03,150.63,150.02,150.6,1158139.0,149.8513,150.4506,149.8413,150.4206,1158139.0
2025-05-07 13:15:00,150.6,150.88,150.31,150.66,929828.0,150.4206,150.7003,150.131,150.4805,929828.0
2025-05-07 13:20:00,150.65,150.8,150.32,150.65,939562.0,150.4706,150.6204,150.1409,150.4706,939562.0
2025-05-07 13:25:00,150.64,151.18,150.31,151.17,1185143.0,150.4606,150.9999,150.131,150.9899,1185143.0
2025-05-07 13:30:00,151.17,151.42,150.98,151.06,921678.0,150.9899,151.2396,150.8002,150.8801,921678.0
2025-05-07 13:35:00,151.06,151.11,150.38,150.59,808602.0,150.8801,150.93,150.2009,150.4106,808602.0
2025-05-07 13:40:00,150.58,150.81,150.22,150.57,787529.0,150.4006,150.6304,150.0411,150.3906,787529.0
2025-05-07 13:45:00,150.55,151.08,150.48,150.98,496303.0,150.3707,150.9,150.3008,150.8002,496303.0
2025-05-07 13:50:00,150.98,151.09,150.28,150.35,734126.0,150.8002,150.91,150.101,150.1709,734126.0
2025-05-07 13:55:00,150.33,150.82,150.28,150.73,663294.0,150.1509,150.6404,150.101,150.5505,663294.0
2025-05-07 14:00:00,150.72,151.0,149.96,149.99,841949.0,150.5405,150.8201,149.7814,149.8113,841949.0
2025-05-07 14:05:00,149.97,150.04,149.13,149.36,1173887.0,149.7914,149.8613,148.9524,149.1821,1173887.0
2025-05-07 14:10:00,149.35,149.6,149.21,149.47,620242.0,149.1721,149.4218,149.0323,149.292,620242.0
2025-05-07 14:15:00,149.45,149.54,149.04,149.32,644828.0,149.272,149.3619,148.8625,149.1421,644828.0
2025-05-07 14:20:00,149.32,149.89,149.3,149.61,671782.0,149.1421,149.7115,149.1222,149.4318,671782.0
2025-05-07 14:25:00,149.61,149.97,149.36,149.72,642062.0,149.4318,149.7914,149.1821,149.5417,642062.0
2025-05-07 14:30:00,149.74,149.96,149.47,149.74,518060.0,149.5616,149.7814,149.292,149.5616,518060.0
2025-05-07 14:35:00,149.75,149.83,149.32,149.5,705619.0,149.5716,149.6515,149.1421,149.3219,705619.0
2025-05-07 14:40:00,149.51,149.86,149.41,149.78,471959.0,149.3319,149.6815,149.232,149.6016,471959.0
2025-05-07 14:45:00,149.8,149.88,148.89,149.15,1026154.0,149.6216,149.7015,148.7126,148.9723,1026154.0
2025-05-07 14:50:00,149.15,149.52,148.85,149.43,786403.0,148.9723,149.3419,148.6727,149.252,786403.0
2025-05-07 14:55:00,149.44,150.17,149.44,150.1,661676.0,149.262,149.9911,149.262,149.9212,661676.0
2025-05-07 15:00:00,150.11,150.47,149.88,150.44,555165.0,149.9312,150.2908,149.7015,150.2608,555165.0
2025-05-07 15:05:00,150.44,150.61,150.22,150.57,459552.0,150.2608,150.4306,150.0411,150.3906,459552.0
2025-05-07 15:10:00,150.57,150.7,150.21,150.36,538439.0,150.3906,150.5205,150.0311,150.1809,538439.0
2025-05-07 15:15:00,150.36,150.59,150.11,150.59,476084.0,150.1809,150.4106,149.9312,150.4106,476084.0
2025-05-07 15:20:00,150.59,150.59,150.27,150.36,430938.0,150.4106,150.4106,150.091,150.1809,430938.0
2025-05-07 15:25:00,150.36,150.37,149.84,149.86,707562.0,150.1809,150.1909,149.6615,149.6815,707562.0
2025-05-07 15:30:00,149.84,150.07,149.73,149.84,572812.0,149.6615,149.8912,149.5516,149.6615,572812.0
2025-05-07 15:35:00,149.83,150.45,149.81,150.43,589820.0,149.6515,150.2708,149.6316,150.2508,589820.0
2025-05-07 15:40:00,150.43,151.43,150.22,150.76,1154274.0,150.2508,151.2496,150.0411,150.5804,1154274.0
2025-05-07 15:45:00,150.75,151.07,150.53,150.55,846365.0,150.5704,150.8901,150.3507,150.3707,846365.0
2025-05-07 15:50:00,150.51,151.0,150.18,150.79,1000532.0,150.3307,150.8201,150.0011,150.6104,1000532.0
2025-05-07 15:55:00,150.82,151.43,150.82,151.33,2965330.0,150.6404,151.2496,150.6404,151.1497,2965330.0
2025-05-08 09:30:00,154.73,155.0,152.97,153.3,3722424.0,154.5457,154.8154,152.7878,153.1174,3722424.0
2025-05-08 09:35:00,153.3,153.92,152.9,153.15,1387564.0,153.1174,153.7367,152.7179,152.9676,1387564.0
2025-05-08 09:40:00,153.14,154.11,153.06,153.93,1093195.0,152.9576,153.9264,152.8777,153.7466,1093195.0
2025-05-08 09:45:00,153.94,154.33,153.6,153.79,1067333.0,153.7566,154.1462,153.417,153.6068,1067333.0
2025-05-08 09:50:00,153.81,153.83,153.25,153.56,872740.0,153.6268,153.6468,153.0675,153.3771,872740.0
2025-05-08 09:55:00,153.55,153.66,153.21,153.45,542255.0,153.3671,153.477,153.0275,153.2672,542255.0
2025-05-08 10:00:00,153.47,154.03,153.42,153.53,576728.0,153.2872,153.8465,153.2373,153.3471,576728.0
2025-05-08 10:05:00,153.54,153.85,153.41,153.82,516132.0,153.3571,153.6667,153.2273,153.6368,516132.0
2025-05-08 10:10:00,153.82,154.16,153.69,154.04,584124.0,153.6368,153.9764,153.5069,153.8565,584124.0
2025-05-08 10:15:00,154.04,154.43,153.8,154.31,443331.0,153.8565,154.2461,153.6168,154.1262,443331.0
2025-05-08 10:20:00,154.3,154.49,153.94,153.99,521496.0,154.1162,154.306,153.7566,153.8066,521496.0
2025-05-08 10:25:00,153.99,154.08,153.6,153.88,520058.0,153.8066,153.8965,153.417,153.6967,520058.0
2025-05-08 10:30:00,153.89,153.99,153.55,153.9,499136.0,153.7067,153.8066,153.3671,153.7167,499136.0
2025-05-08 10:35:00,153.9,153.97,153.5,153.73,392252.0,153.7167,153.7866,153.3172,153.5469,392252.0
2025-05-08 10:40:00,153.73,153.95,153.57,153.81,438814.0,153.5469,153.7666,153.3871,153.6268,438814.0
2025-05-08 10:45:00,153.82,153.93,153.57,153.82,368178.0,153.6368,153.7466,153.3871,153.6368,368178.0
2025-05-08 10:50:00,153.83,154.11,153.37,153.64,648559.0,153.6468,153.9264,153.1873,153.457,648559.0
2025-05-08 10:55:00,153.63,153.69,153.22,153.48,410286.0,153.447,153.5069,153.0375,153.2972,410286.0
2025-05-08 11:00:00,153.48,153.7,153.24,153.67,266930.0,153.2972,153.5169,153.0575,153.487,266930.0
2025-05-08 11:05:00,153.68,154.12,153.67,154.07,477480.0,153.4969,153.9364,153.487,153.8865,477480.0
2025-05-08 11:10:00,154.07,154.2,153.96,154.13,522830.0,153.8865,154.0163,153.7766,153.9464,522830.0
2025-05-08 11:15:00,154.1,154.16,153.94,153.98,368516.0,153.9164,153.9764,153.7566,153.7966,368516.0
2025-05-08 11:20:00,153.98,154.29,153.86,154.16,512870.0,153.7966,154.1062,153.6767,153.9764,512870.0
2025-05-08 11:25:00,154.16,154.25,153.94,154.02,591210.0,153.9764,154.0663,153.7566,153.8365,591210.0
2025-05-08 11:30:00,154.05,154.21,153.85,154.18,272098.0,153.8665,154.0263,153.6667,153.9963,272098.0
2025-05-08 11:35:00,154.19,154.53,154.04,154.5,575293.0,154.0063,154.3459,153.8565,154.316,575293.0
2025-05-08 11:40:00,154.5,155.06,154.43,155.05,857833.0,154.316,154.8753,154.2461,154.8653,857833.0
2025-05-08 11:45:00,155.07,155.21,154.79,154.95,425204.0,154.8853,155.0251,154.6056,154.7654,425204.0
2025-05-08 11:50:00,154.93,155.02,154.58,154.7,251863.0,154.7455,154.8353,154.3959,154.5157,251863.0
2025-05-08 11:55:00,154.72,154.75,154.4,154.59,264176.0,154.5357,154.5657,154.2161,154.4059,264176.0
2025-05-08 12:00:00,154.59,154.9,154.57,154.86,163679.0,154.4059,154.7155,154.3859,154.6755,163679.0
2025-05-08 12:05:00,154.86,155.0,154.81,154.83,243535.0,154.6755,154.8154,154.6256,154.6456,243535.0
2025-05-08 12:10:00,154.83,154.83,154.53,154.78,346167.0,154.6456,154.6456,154.3459,154.5956,346167.0
2025-05-08 12:15:00,154.79,154.9,154.57,154.84,216020.0,154.6056,154.7155,154.3859,154.6556,216020.0
2025-05-08 12:20:00,154.83,155.18,154.78,155.09,390296.0,154.6456,154.9952,154.5956,154.9053,390296.0
2025-05-08 12:25:00,155.09,155.16,154.62,154.71,303832.0,154.9053,154.9752,154.4358,154.5257,303832.0
2025-05-08 12:30:00,154.71,154.91,154.59,154.82,249226.0,154.5257,154.7255,154.4059,154.6356,249226.0
2025-05-08 12:35:00,154.8,154.95,154.66,154.94,143952.0,154.6156,154.7654,154.4758,154.7554,143952.0
2025-05-08 12:40:00,154.94,155.01,154.83,154.89,156857.0,154.7554,154.8254,154.6456,154.7055,156857.0
2025-05-08 12:45:00,154.9,154.99,154.81,154.98,142068.0,154.7155,154.8054,154.6256,154.7954,142068.0
2025-05-08 12:50:00,154.98,155.04,154.85,154.87,232867.0,154.7954,154.8553,154.6656,154.6855,232867.0
2025-05-08 12:55:00,154.87,154.92,154.68,154.75,178679.0,154.6855,154.7355,154.4958,154.5657,178679.0
2025-05-08 13:00:00,154.75,154.84,154.46,154.78,286167.0,154.5657,154.6556,154.276,154.5956,286167.0
2025-05-08 13:05:00,154.79,154.94,154.6,154.76,190064.0,154.6056,154.7554,154.4158,154.5757,190064.0
2025-05-08 13:10:00,154.77,154.91,154.67,154.74,215171.0,154.5856,154.7255,154.4858,154.5557,215171.0
2025-05-08 13:15:00,154.75,154.8,154.47,154.53,301412.0,154.5657,154.6156,154.286,154.3459,301412.0
2025-05-08 13:20:00,154.53,154.82,154.38,154.78,163182.0,154.3459,154.6356,154.1961,154.5956,163182.0
2025-05-08 13:25:00,154.78,154.91,154.66,154.81,193529.0,154.5956,154.7255,154.4758,154.6256,193529.0
2025-05-08 13:30:00,154.8,154.81,154.59,154.64,132238.0,154.6156,154.6256,154.4059,154.4558,132238.0
2025-05-08 13:35:00,154.62,154.83,154.56,154.81,183706.0,154.4358,154.6456,154.3759,154.6256,183706.0
2025-05-08 13:40:00,154.81,154.98,154.76,154.97,179470.0,154.6256,154.7954,154.5757,154.7854,179470.0
2025-05-08 13:45:00,154.97,155.07,154.88,154.97,196892.0,154.7854,154.8853,154.6955,154.7854,196892.0
2025-05-08 13:50:00,154.97,155.1,154.93,155.03,145171.0,154.7854,154.9153,154.7455,154.8453,145171.0
2025-05-08 13:55:00,155.02,155.03,154.63,154.69,190172.0,154.8353,154.8453,154.4458,154.5057,190172.0
2025-05-08 14:00:00,154.67,154.71,154.48,154.56,260535.0,154.4858,154.5257,154.296,154.3759,260535.0
2025-05-08 14:05:00,154.58,154.7,154.5,154.7,120803.0,154.3959,154.5157,154.316,154.5157,120803.0
2025-05-08 14:10:00,154.69,154.77,154.55,154.58,203076.0,154.5057,154.5856,154.3659,154.3959,203076.0
2025-05-08 14:15:00,154.58,154.85,154.56,154.83,169096.0,154.3959,154.6656,154.3759,154.6456,169096.0
2025-05-08 14:20:00,154.84,154.97,154.74,154.84,196444.0,154.6556,154.7854,154.5557,154.6556,196444.0
2025-05-08 14:25:00,154.85,154.95,154.75,154.77,203283.0,154.6656,154.7654,154.5657,154.5856,203283.0
2025-05-08 14:30:00,154.76,155.18,154.73,155.18,235636.0,154.5757,154.9952,154.5457,154.9952,235636.0
2025-05-08 14:35:00,155.18,155.35,155.16,155.22,201173.0,154.9952,155.165,154.9752,155.0351,201173.0
2025-05-08 14:40:00,155.22,155.35,155.16,155.17,140612.0,155.0351,155.165,154.9752,154.9852,140612.0
2025-05-08 14:45:00,155.17,155.26,155.13,155.13,126107.0,154.9852,155.0751,154.9452,154.9452,126107.0
2025-05-08 14:50:00,155.13,155.21,155.02,155.14,179013.0,154.9452,155.0251,154.8353,154.9552,179013.0
2025-05-08 14:55:00,155.14,155.59,155.13,155.48,769743.0,154.9552,155.4047,154.9452,155.2948,769743.0
2025-05-08 15:00:00,155.47,155.69,155.26,155.63,322064.0,155.2848,155.5045,155.0751,155.4446,322064.0
2025-05-08 15:05:00,155.64,155.93,155.39,155.9,812118.0,155.4546,155.7443,155.2049,155.7143,812118.0
2025-05-08 15:10:00,155.91,155.91,155.42,155.64,499626.0,155.7243,155.7243,155.2349,155.4546,499626.0
2025-05-08 15:15:00,155.64,155.68,155.47,155.6,245344.0,155.4546,155.4946,155.2848,155.4147,245344.0
2025-05-08 15:20:00,155.59,155.74,155.52,155.54,289349.0,155.4047,155.5545,155.3348,155.3547,289349.0
2025-05-08 15:25:00,155.54,155.66,155.41,155.47,349357.0,155.3547,155.4746,155.2249,155.2848,349357.0
2025-05-08 15:30:00,155.48,155.87,155.47,155.71,574464.0,155.2948,155.6843,155.2848,155.5245,574464.0
2025-05-08 15:35:00,155.71,155.71,155.31,155.45,365915.0,155.5245,155.5245,155.125,155.2648,365915.0
2025-05-08 15:40:00,155.45,155.55,155.07,155.23,504121.0,155.2648,155.3647,154.8853,155.0451,504121.0
2025-05-08 15:45:00,155.23,155.24,154.82,154.91,434292.0,155.0451,155.0551,154.6356,154.7255,434292.0
2025-05-08 15:50:00,154.91,155.0,154.2,154.31,688548.0,154.7255,154.8154,154.0163,154.1262,688548.0
2025-05-08 15:55:00,154.32,154.43,153.97,154.26,1457572.0,154.1362,154.2461,153.7866,154.0763,1457572.0
2025-05-09 09:30:00,154.19,154.77,154.0,154.75,1125930.0,154.0063,154.5856,153.8166,154.5657,1125930.0
2025-05-09 09:35:00,154.76,155.05,154.59,154.62,467468.0,154.5757,154.8653,154.4059,154.4358,467468.0
2025-05-09 09:40:00,154.6,154.67,154.05,154.07,382790.0,154.4158,154.4858,153.8665,153.8865,382790.0
2025-05-09 09:45:00,154.08,154.42,153.98,154.22,417740.0,153.8965,154.2361,153.7966,154.0363,417740.0
2025-05-09 09:50:00,154.23,154.65,153.96,154.19,559554.0,154.0463,154.4658,153.7766,154.0063,559554.0
2025-05-09 09:55:00,154.18,154.54,154.1,154.41,279616.0,153.9963,154.3559,153.9164,154.2261,279616.0
2025-05-09 10:00:00,154.4,154.63,154.18,154.33,308088.0,154.2161,154.4458,153.9963,154.1462,308088.0
2025-05-09 10:05:00,154.32,154.7,154.24,154.51,359676.0,154.1362,154.5157,154.0563,154.326,359676.0
2025-05-09 10:10:00,154.49,154.5,154.13,154.29,285342.0,154.306,154.316,153.9464,154.1062,285342.0
2025-05-09 10:15:00,154.27,154.28,153.64,153.68,482305.0,154.0862,154.0962,153.457,153.4969,482305.0
2025-05-09 10:20:00,153.67,153.78,153.15,153.25,483991.0,153.487,153.5968,152.9676,153.0675,483991.0
2025-05-09 10:25:00,153.24,153.3,152.5,152.61,600260.0,153.0575,153.1174,152.3183,152.4282,600260.0
2025-05-09 10:30:00,152.62,153.02,152.47,152.56,461906.0,152.4382,152.8377,152.2884,152.3783,461906.0
2025-05-09 10:35:00,152.55,152.58,152.2,152.36,478731.0,152.3683,152.3983,152.0187,152.1785,478731.0
2025-05-09 10:40:00,152.34,152.73,152.2,152.69,479777.0,152.1585,152.5481,152.0187,152.5081,479777.0
2025-05-09 10:45:00,152.71,152.77,152.55,152.69,206854.0,152.5281,152.588,152.3683,152.5081,206854.0
2025-05-09 10:50:00,152.69,152.86,152.59,152.85,341879.0,152.5081,152.6779,152.4082,152.6679,341879.0
2025-05-09 10:55:00,152.85,153.09,152.79,153.05,333273.0,152.6679,152.9076,152.608,152.8677,333273.0
2025-05-09 11:00:00,153.04,153.51,152.96,153.44,226322.0,152.8577,153.3271,152.7778,153.2572,226322.0
2025-05-09 11:05:00,153.46,153.73,153.46,153.69,285226.0,153.2772,153.5469,153.2772,153.5069,285226.0
2025-05-09 11:10:00,153.7,153.73,153.4,153.68,302022.0,153.5169,153.5469,153.2173,153.4969,302022.0
2025-05-09 11:15:00,153.67,153.8,153.47,153.73,196232.0,153.487,153.6168,153.2872,153.5469,196232.0
2025-05-09 11:20:00,153.73,153.74,153.36,153.46,206481.0,153.5469,153.5569,153.1773,153.2772,206481.0
2025-05-09 11:25:00,153.46,153.57,153.32,153.49,303504.0,153.2772,153.3871,153.1374,153.3072,303504.0
2025-05-09 11:30:00,153.5,153.64,153.27,153.63,173897.0,153.3172,153.457,153.0874,153.447,173897.0
2025-05-09 11:35:00,153.64,153.71,153.0,153.06,476511.0,153.457,153.5269,152.8178,152.8777,476511.0
2025-05-09 11:40:00,153.06,153.3,152.99,153.18,374016.0,152.8777,153.1174,152.8078,152.9975,374016.0
2025-05-09 11:45:00,153.2,153.52,153.18,153.38,219085.0,153.0175,153.3371,152.9975,153.1973,219085.0
2025-05-09 11:50:00,153.36,153.49,153.21,153.23,125981.0,153.1773,153.3072,153.0275,153.0475,125981.0
2025-05-09 11:55:00,153.24,153.37,153.18,153.35,143980.0,153.0575,153.1873,152.9975,153.1673,143980.0
2025-05-09 12:00:00,153.35,153.37,152.86,152.88,184267.0,153.1673,153.1873,152.6779,152.6979,184267.0
2025-05-09 12:05:00,152.87,153.15,152.85,152.95,159002.0,152.6879,152.9676,152.6679,152.7678,159002.0
2025-05-09 12:10:00,152.95,152.98,152.59,152.97,323455.0,152.7678,152.7978,152.4082,152.7878,323455.0
2025-05-09 12:15:00,152.97,152.99,152.74,152.76,144406.0,152.7878,152.8078,152.5581,152.578,144406.0
2025-05-09 12:20:00,152.76,153.0,152.75,152.97,100467.0,152.578,152.8178,152.5681,152.7878,100467.0
2025-05-09 12:25:00,152.97,153.06,152.88,152.98,140883.0,152.7878,152.8777,152.6979,152.7978,140883.0
2025-05-09 12:30:00,152.97,152.99,152.78,152.85,118380.0,152.7878,152.8078,152.598,152.6679,118380.0
2025-05-09 12:35:00,152.85,153.11,152.85,152.96,171664.0,152.6679,152.9276,152.6679,152.7778,171664.0
2025-05-09 12:40:00,152.96,153.1,152.93,153.02,90049.0,152.7778,152.9176,152.7478,152.8377,90049.0
2025-05-09 12:45:00,153.0,153.0,152.62,152.74,195886.0,152.8178,152.8178,152.4382,152.5581,195886.0
2025-05-09 12:50:00,152.73,152.93,152.71,152.84,115181.0,152.5481,152.7478,152.5281,152.6579,115181.0
2025-05-09 12:55:00,152.85,152.88,152.45,152.48,208698.0,152.6679,152.6979,152.2684,152.2984,208698.0
2025-05-09 13:00:00,152.48,152.62,152.44,152.55,135106.0,152.2984,152.4382,152.2584,152.3683,135106.0
2025-05-09 13:05:00,152.55,152.79,152.43,152.79,141095.0,152.3683,152.608,152.2484,152.608,141095.0
2025-05-09 13:10:00,152.78,152.88,152.59,152.6,129109.0,152.598,152.6979,152.4082,152.4182,129109.0
2025-05-09 13:15:00,152.59,152.94,152.59,152.84,113889.0,152.4082,152.7578,152.4082,152.6579,113889.0
2025-05-09 13:20:00,152.84,152.99,152.53,152.87,144020.0,152.6579,152.8078,152.3483,152.6879,144020.0
2025-05-09 13:25:00,152.87,152.89,152.65,152.68,101535.0,152.6879,152.7079,152.4682,152.4981,101535.0
2025-05-09 13:30:00,152.69,152.7,152.43,152.54,165032.0,152.5081,152.5181,152.2484,152.3583,165032.0
2025-05-09 13:35:00,152.53,152.64,152.52,152.62,96148.0,152.3483,152.4582,152.3383,152.4382,96148.0
2025-05-09 13:40:00,152.61,152.8,152.54,152.67,139632.0,152.4282,152.618,152.3583,152.4881,139632.0
2025-05-09 13:45:00,152.68,152.78,152.66,152.71,146692.0,152.4981,152.598,152.4782,152.5281,146692.0
2025-05-09 13:50:00,152.71,152.73,152.55,152.65,117511.0,152.5281,152.5481,152.3683,152.4682,117511.0
2025-05-09 13:55:00,152.64,152.81,152.64,152.66,100165.0,152.4582,152.628,152.4582,152.4782,100165.0
2025-05-09 14:00:00,152.66,152.91,152.63,152.71,150782.0,152.4782,152.7279,152.4482,152.5281,150782.0
2025-05-09 14:05:00,152.71,152.89,152.67,152.68,145090.0,152.5281,152.7079,152.4881,152.4981,145090.0
2025-05-09 14:10:00,152.68,152.74,152.61,152.69,128615.0,152.4981,152.5581,152.4282,152.5081,128615.0
2025-05-09 14:15:00,152.69,152.75,152.25,152.44,297616.0,152.5081,152.5681,152.0686,152.2584,297616.0
2025-05-09 14:20:00,152.43,152.52,152.33,152.4,150281.0,152.2484,152.3383,152.1486,152.2185,150281.0
2025-05-09 14:25:00,152.4,152.47,152.35,152.46,172694.0,152.2185,152.2884,152.1685,152.2784,172694.0
2025-05-09 14:30:00,152.45,152.6,152.41,152.55,139196.0,152.2684,152.4182,152.2285,152.3683,139196.0
2025-05-09 14:35:00,152.56,152.57,152.35,152.46,262041.0,152.3783,152.3883,152.1685,152.2784,262041.0
2025-05-09 14:40:00,152.47,152.49,152.39,152.4,178028.0,152.2884,152.3084,152.2085,152.2185,178028.0
2025-05-09 14:45:00,152.4,152.57,152.39,152.51,151681.0,152.2185,152.3883,152.2085,152.3283,151681.0
2025-05-09 14:50:00,152.52,152.58,152.42,152.48,102957.0,152.3383,152.3983,152.2384,152.2984,102957.0
2025-05-09 14:55:00,152.49,152.59,152.48,152.53,102366.0,152.3084,152.4082,152.2984,152.3483,102366.0
2025-05-09 15:00:00,152.53,152.77,152.52,152.74,423936.0,152.3483,152.588,152.3383,152.5581,423936.0
2025-05-09 15:05:00,152.73,152.75,152.61,152.69,123413.0,152.5481,152.5681,152.4282,152.5081,123413.0
2025-05-09 15:10:00,152.69,152.86,152.68,152.72,142016.0,152.5081,152.6779,152.4981,152.5381,142016.0
2025-05-09 15:15:00,152.72,152.82,152.64,152.79,160949.0,152.5381,152.638,152.4582,152.608,160949.0
2025-05-09 15:20:00,152.79,152.82,152.56,152.67,164210.0,152.608,152.638,152.3783,152.4881,164210.0
2025-05-09 15:25:00,152.67,152.75,152.62,152.62,137971.0,152.4881,152.5681,152.4382,152.4382,137971.0
2025-05-09 15:30:00,152.63,152.71,152.39,152.69,229647.0,152.4482,152.5281,152.2085,152.5081,229647.0
2025-05-09 15:35:00,152.69,152.74,152.51,152.66,174991.0,152.5081,152.5581,152.3283,152.4782,174991.0
2025-05-09 15:40:00,152.66,152.66,152.5,152.61,175228.0,152.4782,152.4782,152.3183,152.4282,175228.0
2025-05-09 15:45:00,152.6,152.63,152.41,152.53,190523.0,152.4182,152.4482,152.2285,152.3483,190523.0
2025-05-09 15:50:00,152.55,152.93,152.53,152.83,398997.0,152.3683,152.7478,152.3483,152.648,398997.0
2025-05-09 15:55:00,152.83,152.85,152.57,152.76,1218098.0,152.648,152.6679,152.3883,152.578,1218098.0
2025-05-12 09:30:00,157.51,158.32,157.35,157.61,2132511.0,157.3224,158.1314,157.1626,157.4223,2132511.0
2025-05-12 09:35:00,157.58,158.17,157.18,157.76,802053.0,157.3923,157.9816,156.9928,157.5721,802053.0
2025-05-12 09:40:00,157.76,157.79,156.86,157.11,602564.0,157.5721,157.602,156.6732,156.9229,602564.0
2025-05-12 09:45:00,157.12,157.28,156.56,156.94,498637.0,156.9328,157.0927,156.3735,156.7531,498637.0
2025-05-12 09:50:00,156.94,158.02,156.89,157.89,1003290.0,156.7531,157.8318,156.7031,157.7019,1003290.0
2025-05-12 09:55:00,157.89,157.96,156.85,157.01,760981.0,157.7019,157.7718,156.6632,156.823,760981.0
2025-05-12 10:00:00,157.02,157.21,156.75,157.15,406982.0,156.833,157.0227,156.5633,156.9628,406982.0
2025-05-12 10:05:00,157.16,157.43,157.01,157.27,362100.0,156.9728,157.2425,156.823,157.0827,362100.0
2025-05-12 10:10:00,157.28,157.46,157.09,157.24,332471.0,157.0927,157.2724,156.9029,157.0527,332471.0
2025-05-12 10:15:00,157.24,158.06,157.21,157.82,718869.0,157.0527,157.8717,157.0227,157.632,718869.0
2025-05-12 10:20:00,157.83,157.92,157.42,157.85,296406.0,157.642,157.7319,157.2325,157.662,296406.0
2025-05-12 10:25:00,157.85,157.91,156.94,156.96,513039.0,157.662,157.7219,156.7531,156.773,513039.0
2025-05-12 10:30:00,156.96,157.15,156.6,157.08,386968.0,156.773,156.9628,156.4135,156.8929,386968.0
2025-05-12 10:35:00,157.09,157.3,156.91,157.29,265716.0,156.9029,157.1126,156.7231,157.1026,265716.0
2025-05-12 10:40:00,157.29,157.55,157.24,157.52,240986.0,157.1026,157.3623,157.0527,157.3324,240986.0
2025-05-12 10:45:00,157.5,157.65,157.38,157.44,252046.0,157.3124,157.4622,157.1925,157.2525,252046.0
2025-05-12 10:50:00,157.45,157.55,157.11,157.38,264766.0,157.2625,157.3623,156.9229,157.1925,264766.0
2025-05-12 10:55:00,157.39,157.43,156.91,157.02,173632.0,157.2025,157.2425,156.7231,156.833,173632.0
2025-05-12 11:00:00,157.03,157.46,156.96,157.42,336224.0,156.843,157.2724,156.773,157.2325,336224.0
2025-05-12 11:05:00,157.43,157.45,157.08,157.17,198138.0,157.2425,157.2625,156.8929,156.9828,198138.0
2025-05-12 11:10:00,157.17,157.2,156.95,157.03,191671.0,156.9828,157.0128,156.763,156.843,191671.0
2025-05-12 11:15:00,157.03,157.16,156.98,157.12,159625.0,156.843,156.9728,156.793,156.9328,159625.0
2025-05-12 11:20:00,157.12,157.18,156.79,156.99,393649.0,156.9328,156.9928,156.6032,156.803,393649.0
2025-05-12 11:25:00,157.0,157.03,156.62,156.69,316211.0,156.813,156.843,156.4334,156.5034,316211.0
2025-05-12 11:30:00,156.69,156.92,156.44,156.88,346088.0,156.5034,156.7331,156.2537,156.6931,346088.0
2025-05-12 11:35:00,156.87,157.05,156.82,156.91,157898.0,156.6831,156.8629,156.6332,156.7231,157898.0
2025-05-12 11:40:00,156.9,156.9,156.35,156.43,265582.0,156.7131,156.7131,156.1638,156.2437,265582.0
2025-05-12 11:45:00,156.43,156.75,156.36,156.66,268652.0,156.2437,156.5633,156.1738,156.4734,268652.0
2025-05-12 11:50:00,156.66,156.71,156.49,156.6,207002.0,156.4734,156.5233,156.3036,156.4135,207002.0
2025-05-12 11:55:00,156.61,156.66,156.33,156.37,196857.0,156.4235,156.4734,156.1438,156.1837,196857.0
2025-05-12 12:00:00,156.37,156.59,156.25,156.58,187274.0,156.1837,156.4035,156.0639,156.3935,187274.0
2025-05-12 12:05:00,156.59,156.79,156.48,156.56,207890.0,156.4035,156.6032,156.2936,156.3735,207890.0
2025-05-12 12:10:00,156.56,156.78,156.52,156.78,347547.0,156.3735,156.5933,156.3336,156.5933,347547.0
2025-05-12 12:15:00,156.77,156.98,156.71,156.97,262524.0,156.5833,156.793,156.5233,156.783,262524.0
2025-05-12 12:20:00,156.97,157.04,156.82,157.04,273822.0,156.783,156.8529,156.6332,156.8529,273822.0
2025-05-12 12:25:00,157.04,157.28,156.9,157.25,475006.0,156.8529,157.0927,156.7131,157.0627,475006.0
2025-05-12 12:30:00,157.25,157.99,157.23,157.97,487675.0,157.0627,157.8018,157.0427,157.7818,487675.0
2025-05-12 12:35:00,157.98,158.47,157.96,158.01,844949.0,157.7918,158.2812,157.7718,157.8218,844949.0
2025-05-12 12:40:00,158.02,158.35,158.01,158.26,380646.0,157.8318,158.1614,157.8218,158.0715,380646.0
2025-05-12 12:45:00,158.26,158.5,158.15,158.33,313294.0,158.0715,158.3112,157.9616,158.1414,313294.0
2025-05-12 12:50:00,158.34,158.4,158.15,158.3,188611.0,158.1514,158.2113,157.9616,158.1114,188611.0
2025-05-12 12:55:00,158.3,158.55,158.16,158.47,304761.0,158.1114,158.3611,157.9716,158.2812,304761.0
2025-05-12 13:00:00,158.48,158.5,158.33,158.42,172099.0,158.2912,158.3112,158.1414,158.2313,172099.0
2025-05-12 13:05:00,158.42,158.91,158.37,158.9,472583.0,158.2313,158.7207,158.1814,158.7107,472583.0
2025-05-12 13:10:00,158.9,159.1,158.48,158.63,492921.0,158.7107,158.9105,158.2912,158.441,492921.0
2025-05-12 13:15:00,158.64,158.64,158.29,158.35,197891.0,158.451,158.451,158.1015,158.1614,197891.0
2025-05-12 13:20:00,158.35,158.36,158.13,158.29,170507.0,158.1614,158.1714,157.9416,158.1015,170507.0
2025-05-12 13:25:00,158.28,158.29,157.93,158.11,323577.0,158.0915,158.1015,157.7419,157.9217,323577.0
2025-05-12 13:30:00,158.12,158.37,158.12,158.3,114442.0,157.9317,158.1814,157.9317,158.1114,114442.0
2025-05-12 13:35:00,158.3,158.41,158.26,158.39,100089.0,158.1114,158.2213,158.0715,158.2013,100089.0
2025-05-12 13:40:00,158.4,158.48,158.25,158.27,136110.0,158.2113,158.2912,158.0615,158.0815,136110.0
2025-05-12 13:45:00,158.27,158.39,158.23,158.24,154098.0,158.0815,158.2013,158.0415,158.0515,154098.0
2025-05-12 13:50:00,158.25,158.36,158.2,158.35,132301.0,158.0615,158.1714,158.0116,158.1614,132301.0
2025-05-12 13:55:00,158.35,158.39,158.27,158.32,168921.0,158.1614,158.2013,158.0815,158.1314,168921.0
2025-05-12 14:00:00,158.32,158.4,158.23,158.38,182987.0,158.1314,158.2113,158.0415,158.1913,182987.0
2025-05-12 14:05:00,158.38,158.59,158.33,158.58,139778.0,158.1913,158.4011,158.1414,158.3911,139778.0
2025-05-12 14:10:00,158.58,158.62,158.35,158.41,208385.0,158.3911,158.4311,158.1614,158.2213,208385.0
2025-05-12 14:15:00,158.42,158.77,158.28,158.75,191393.0,158.2313,158.5809,158.0915,158.5609,191393.0
2025-05-12 14:20:00,158.75,158.86,158.65,158.71,138465.0,158.5609,158.6708,158.461,158.521,138465.0
2025-05-12 14:25:00,158.72,158.99,158.64,158.78,321630.0,158.5309,158.8006,158.451,158.5909,321630.0
2025-05-12 14:30:00,158.79,158.87,158.7,158.77,134135.0,158.6009,158.6808,158.511,158.5809,134135.0
2025-05-12 14:35:00,158.77,158.96,158.72,158.95,243836.0,158.5809,158.7707,158.5309,158.7607,243836.0
2025-05-12 14:40:00,158.96,159.09,158.87,158.87,188355.0,158.7707,158.9005,158.6808,158.6808,188355.0
2025-05-12 14:45:00,158.88,158.95,158.77,158.83,123456.0,158.6907,158.7607,158.5809,158.6408,123456.0
2025-05-12 14:50:00,158.82,158.84,158.54,158.54,273757.0,158.6308,158.6508,158.3512,158.3512,273757.0
2025-05-12 14:55:00,158.56,158.78,158.56,158.59,178450.0,158.3711,158.5909,158.3711,158.4011,178450.0
2025-05-12 15:00:00,158.58,158.68,158.42,158.68,222321.0,158.3911,158.491,158.2313,158.491,222321.0
2025-05-12 15:05:00,158.67,158.88,158.59,158.87,170605.0,158.481,158.6907,158.4011,158.6808,170605.0
2025-05-12 15:10:00,158.87,158.95,158.79,158.83,281903.0,158.6808,158.7607,158.6009,158.6408,281903.0
2025-05-12 15:15:00,158.83,158.83,158.66,158.68,217027.0,158.6408,158.6408,158.471,158.491,217027.0
2025-05-12 15:20:00,158.69,158.7,158.33,158.39,172795.0,158.501,158.511,158.1414,158.2013,172795.0
2025-05-12 15:25:00,158.4,158.43,158.16,158.28,239478.0,158.2113,158.2413,157.9716,158.0915,239478.0
2025-05-12 15:30:00,158.29,158.42,158.1,158.4,255707.0,158.1015,158.2313,157.9117,158.2113,255707.0
2025-05-12 15:35:00,158.4,158.4,158.22,158.25,225579.0,158.2113,158.2113,158.0315,158.0615,225579.0
2025-05-12 15:40:00,158.26,158.36,158.17,158.28,214991.0,158.0715,158.1714,157.9816,158.0915,214991.0
2025-05-12 15:45:00,158.28,158.31,158.1,158.15,253920.0,158.0915,158.1214,157.9117,157.9616,253920.0
2025-05-12 15:50:00,158.15,158.38,158.06,158.17,538317.0,157.9616,158.1913,157.8717,157.9816,538317.0
2025-05-12 15:55:00,158.16,158.49,157.76,158.47,1454194.0,157.9716,158.3012,157.5721,158.2812,1454194.0
2025-05-13 09:30:00,158.77,158.79,157.65,157.78,1242528.0,158.5809,158.6009,157.4622,157.5921,1242528.0
2025-05-13 09:35:00,157.78,157.94,156.8,156.89,1041182.0,157.5921,157.7519,156.6132,156.7031,1041182.0
2025-05-13 09:40:00,156.88,157.03,156.26,156.67,848475.0,156.6931,156.843,156.0739,156.4834,848475.0
2025-05-13 09:45:00,156.67,157.06,156.16,156.26,812104.0,156.4834,156.8729,155.974,156.0739,812104.0
2025-05-13 09:50:00,156.26,157.54,156.23,157.49,692616.0,156.0739,157.3523,156.0439,157.3024,692616.0
2025-05-13 09:55:00,157.5,157.6,157.09,157.11,524575.0,157.3124,157.4123,156.9029,156.9229,524575.0
2025-05-13 10:00:00,157.11,157.65,156.96,157.49,661779.0,156.9229,157.4622,156.773,157.3024,661779.0
2025-05-13 10:05:00,157.49,158.14,157.43,157.95,593242.0,157.3024,157.9516,157.2425,157.7619,593242.0
2025-05-13 10:10:00,157.97,158.43,157.76,158.43,451486.0,157.7818,158.2413,157.5721,158.2413,451486.0
2025-05-13 10:15:00,158.43,159.26,158.4,158.96,803557.0,158.2413,159.0703,158.2113,158.7707,803557.0
2025-05-13 10:20:00,158.96,159.84,158.94,159.77,802010.0,158.7707,159.6496,158.7507,159.5797,802010.0
2025-05-13 10:25:00,159.76,159.94,159.3,159.47,604068.0,159.5697,159.7495,159.1102,159.28,604068.0
2025-05-13 10:30:00,159.47,159.93,159.27,159.75,527252.0,159.28,159.7395,159.0803,159.5597,527252.0
2025-05-13 10:35:00,159.76,159.91,159.5,159.51,353869.0,159.5697,159.7195,159.31,159.32,353869.0
2025-05-13 10:40:00,159.51,159.61,158.97,159.1,484746.0,159.32,159.4199,158.7806,158.9105,484746.0
2025-05-13 10:45:00,159.12,159.47,158.8,159.05,440249.0,158.9305,159.28,158.6108,158.8605,440249.0
2025-05-13 10:50:00,159.05,159.68,158.97,159.58,592756.0,158.8605,159.4898,158.7806,159.3899,592756.0
2025-05-13 10:55:00,159.59,159.78,159.53,159.64,446124.0,159.3999,159.5897,159.34,159.4498,446124.0
2025-05-13 11:00:00,159.66,159.72,159.56,159.68,332404.0,159.4698,159.5297,159.3699,159.4898,332404.0
2025-05-13 11:05:00,159.67,159.69,159.38,159.43,269447.0,159.4798,159.4998,159.1902,159.2401,269447.0
2025-05-13 11:10:00,159.44,159.8,159.44,159.71,212859.0,159.2501,159.6097,159.2501,159.5198,212859.0
2025-05-13 11:15:00,159.72,159.86,159.61,159.8,251522.0,159.5297,159.6696,159.4199,159.6097,251522.0
2025-05-13 11:20:00,159.8,159.82,159.49,159.57,193209.0,159.6097,159.6296,159.3,159.3799,193209.0
2025-05-13 11:25:00,159.58,160.0,159.58,159.89,330854.0,159.3899,159.8094,159.3899,159.6995,330854.0
2025-05-13 11:30:00,159.89,160.0,159.58,159.94,359786.0,159.6995,159.8094,159.3899,159.7495,359786.0
2025-05-13 11:35:00,159.94,160.06,159.69,159.81,475196.0,159.7495,159.8693,159.4998,159.6196,475196.0
2025-05-13 11:40:00,159.81,159.98,159.76,159.91,192048.0,159.6196,159.7894,159.5697,159.7195,192048.0
2025-05-13 11:45:00,159.91,160.02,159.73,159.94,269789.0,159.7195,159.8294,159.5397,159.7495,269789.0
2025-05-13 11:50:00,159.92,160.08,159.88,160.0,323959.0,159.7295,159.8893,159.6896,159.8094,323959.0
2025-05-13 11:55:00,160.0,160.32,159.96,160.2,401578.0,159.8094,160.129,159.7695,160.0092,401578.0
2025-05-13 12:00:00,160.2,160.2,159.87,159.88,333057.0,160.0092,160.0092,159.6796,159.6896,333057.0
2025-05-13 12:05:00,159.88,159.94,159.59,159.67,152600.0,159.6896,159.7495,159.3999,159.4798,152600.0
2025-05-13 12:10:00,159.67,159.92,159.65,159.9,131844.0,159.4798,159.7295,159.4598,159.7095,131844.0
2025-05-13 12:15:00,159.9,160.02,159.85,159.89,132739.0,159.7095,159.8294,159.6596,159.6995,132739.0
2025-05-13 12:20:00,159.89,160.18,159.84,160.12,184997.0,159.6995,159.9892,159.6496,159.9293,184997.0
2025-05-13 12:25:00,160.12,160.22,159.88,159.96,202220.0,159.9293,160.0292,159.6896,159.7695,202220.0
2025-05-13 12:30:00,159.96,159.99,159.84,159.91,142306.0,159.7695,159.7994,159.6496,159.7195,142306.0
2025-05-13 12:35:00,159.91,160.1,159.87,160.07,147671.0,159.7195,159.9093,159.6796,159.8793,147671.0
2025-05-13 12:40:00,160.08,160.08,159.93,159.96,123783.0,159.8893,159.8893,159.7395,159.7695,123783.0
2025-05-13 12:45:00,159.97,160.13,159.94,160.09,260876.0,159.7795,159.9393,159.7495,159.8993,260876.0
2025-05-13 12:50:00,160.1,160.24,160.06,160.22,196563.0,159.9093,160.0491,159.8693,160.0292,196563.0
2025-05-13 12:55:00,160.22,160.34,160.17,160.22,199422.0,160.0292,160.149,159.9792,160.0292,199422.0
2025-05-13 13:00:00,160.21,160.3,160.06,160.26,193614.0,160.0192,160.1091,159.8693,160.0691,193614.0
2025-05-13 13:05:00,160.26,160.47,160.25,160.46,237236.0,160.0691,160.2789,160.0591,160.2689,237236.0
2025-05-13 13:10:00,160.46,160.57,160.34,160.36,204395.0,160.2689,160.3787,160.149,160.169,204395.0
2025-05-13 13:15:00,160.35,160.38,160.23,160.25,183390.0,160.159,160.189,160.0391,160.0591,183390.0
2025-05-13 13:20:00,160.26,160.26,159.91,160.06,239684.0,160.0691,160.0691,159.7195,159.8693,239684.0
2025-05-13 13:25:00,160.06,160.13,159.93,159.97,272332.0,159.8693,159.9393,159.7395,159.7795,272332.0
2025-05-13 13:30:00,159.98,160.22,159.98,160.05,260618.0,159.7894,160.0292,159.7894,159.8594,260618.0
2025-05-13 13:35:00,160.04,160.08,159.94,159.94,190262.0,159.8494,159.8893,159.7495,159.7495,190262.0
2025-05-13 13:40:00,159.94,160.04,159.88,159.9,113739.0,159.7495,159.8494,159.6896,159.7095,113739.0
2025-05-13 13:45:00,159.9,159.96,159.79,159.83,178682.0,159.7095,159.7695,159.5997,159.6396,178682.0
2025-05-13 13:50:00,159.83,159.86,159.57,159.6,168238.0,159.6396,159.6696,159.3799,159.4099,168238.0
2025-05-13 13:55:00,159.59,159.64,159.28,159.39,238406.0,159.3999,159.4498,159.0903,159.2001,238406.0
2025-05-13 14:00:00,159.39,159.55,159.31,159.48,152061.0,159.2001,159.36,159.1202,159.29,152061.0
2025-05-13 14:05:00,159.48,159.65,159.35,159.37,186044.0,159.29,159.4598,159.1602,159.1802,186044.0
2025-05-13 14:10:00,159.36,159.5,159.35,159.49,161997.0,159.1702,159.31,159.1602,159.3,161997.0
2025-05-13 14:15:00,159.49,159.51,159.29,159.41,185681.0,159.3,159.32,159.1003,159.2201,185681.0
2025-05-13 14:20:00,159.41,159.56,159.4,159.46,148577.0,159.2201,159.3699,159.2101,159.2701,148577.0
2025-05-13 14:25:00,159.46,159.47,159.3,159.34,123579.0,159.2701,159.28,159.1102,159.1502,123579.0
2025-05-13 14:30:00,159.34,159.39,159.18,159.21,222694.0,159.1502,159.2001,158.9904,159.0204,222694.0
2025-05-13 14:35:00,159.21,159.39,159.18,159.28,136294.0,159.0204,159.2001,158.9904,159.0903,136294.0
2025-05-13 14:40:00,159.29,159.32,159.17,159.22,118458.0,159.1003,159.1302,158.9804,159.0303,118458.0
2025-05-13 14:45:00,159.23,159.27,159.12,159.23,142166.0,159.0403,159.0803,158.9305,159.0403,142166.0
2025-05-13 14:50:00,159.23,159.24,159.11,159.16,134080.0,159.0403,159.0503,158.9205,158.9704,134080.0
2025-05-13 14:55:00,159.16,159.56,159.1,159.52,259758.0,158.9704,159.3699,158.9105,159.33,259758.0
2025-05-13 15:00:00,159.52,159.69,159.42,159.61,262239.0,159.33,159.4998,159.2301,159.4199,262239.0
2025-05-13 15:05:00,159.62,159.69,159.35,159.41,207036.0,159.4299,159.4998,159.1602,159.2201,207036.0
2025-05-13 15:10:00,159.4,159.59,159.39,159.5,348037.0,159.2101,159.3999,159.2001,159.31,348037.0
2025-05-13 15:15:00,159.5,159.68,159.48,159.63,234854.0,159.31,159.4898,159.29,159.4399,234854.0
2025-05-13 15:20:00,159.63,159.67,159.38,159.42,199642.0,159.4399,159.4798,159.1902,159.2301,199642.0
2025-05-13 15:25:00,159.42,159.58,159.38,159.39,342807.0,159.2301,159.3899,159.1902,159.2001,342807.0
2025-05-13 15:30:00,159.4,159.61,159.4,159.47,188231.0,159.2101,159.4199,159.2101,159.28,188231.0
2025-05-13 15:35:00,159.47,159.63,159.4,159.55,250819.0,159.28,159.4399,159.2101,159.36,250819.0
2025-05-13 15:40:00,159.56,159.6,159.47,159.57,253573.0,159.3699,159.4099,159.28,159.3799,253573.0
2025-05-13 15:45:00,159.57,159.61,159.32,159.41,330577.0,159.3799,159.4199,159.1302,159.2201,330577.0
2025-05-13 15:50:00,159.42,159.69,159.32,159.39,442884.0,159.2301,159.4998,159.1302,159.2001,442884.0
2025-05-13 15:55:00,159.38,159.64,159.23,159.44,1247502.0,159.1902,159.4498,159.0403,159.2501,1247502.0
2025-05-14 09:30:00,159.96,160.65,159.67,160.33,1167178.0,159.7695,160.4586,159.4798,160.139,1167178.0
2025-05-14 09:35:00,160.36,161.29,160.25,161.28,602855.0,160.169,161.0979,160.0591,161.0879,602855.0
2025-05-14 09:40:00,161.28,162.15,161.2,161.25,804789.0,161.0879,161.9569,161.008,161.0579,804789.0
2025-05-14 09:45:00,161.26,161.27,159.61,159.97,735557.0,161.0679,161.0779,159.4199,159.7795,735557.0
2025-05-14 09:50:00,159.98,160.81,159.76,160.56,513429.0,159.7894,160.6185,159.5697,160.3687,513429.0
2025-05-14 09:55:00,160.56,160.84,160.24,160.81,410520.0,160.3687,160.6484,160.0491,160.6185,410520.0
2025-05-14 10:00:00,160.84,161.41,160.77,161.36,423454.0,160.6484,161.2177,160.5785,161.1678,423454.0
2025-05-14 10:05:00,161.35,161.48,161.07,161.29,425339.0,161.1578,161.2877,160.8781,161.0979,425339.0
2025-05-14 10:10:00,161.28,161.93,161.06,161.85,299257.0,161.0879,161.7371,160.8682,161.6572,299257.0
2025-05-14 10:15:00,161.86,162.16,161.64,162.09,320435.0,161.6672,161.9668,161.4475,161.8969,320435.0
2025-05-14 10:20:00,162.15,162.45,162.01,162.24,456903.0,161.9569,162.2565,161.817,162.0467,456903.0
2025-05-14 10:25:00,162.23,163.12,162.22,163.09,631837.0,162.0368,162.9257,162.0268,162.8957,631837.0
2025-05-14 10:30:00,163.09,163.19,162.52,162.73,578633.0,162.8957,162.9956,162.3264,162.5362,578633.0
2025-05-14 10:35:00,162.72,163.32,162.63,163.03,452270.0,162.5262,163.1255,162.4363,162.8358,452270.0
2025-05-14 10:40:00,163.04,163.06,162.76,162.8,331934.0,162.8458,162.8658,162.5661,162.6061,331934.0
2025-05-14 10:45:00,162.8,163.61,162.78,163.61,373173.0,162.6061,163.4151,162.5861,163.4151,373173.0
2025-05-14 10:50:00,163.61,164.58,163.6,164.45,1000164.0,163.4151,164.384,163.4051,164.2541,1000164.0
2025-05-14 10:55:00,164.44,164.82,164.19,164.47,807918.0,164.2441,164.6237,163.9944,164.2741,807918.0
2025-05-14 11:00:00,164.47,164.56,163.98,164.08,456593.0,164.2741,164.364,163.7847,163.8846,456593.0
2025-05-14 11:05:00,164.07,164.4,163.96,164.11,479036.0,163.8746,164.2042,163.7647,163.9145,479036.0
2025-05-14 11:10:00,164.09,164.38,163.94,164.19,331978.0,163.8945,164.1842,163.7447,163.9944,331978.0
2025-05-14 11:15:00,164.2,164.35,164.11,164.11,286978.0,164.0044,164.1542,163.9145,163.9145,286978.0
2025-05-14 11:20:00,164.1,164.25,163.88,164.08,314864.0,163.9045,164.0544,163.6848,163.8846,314864.0
2025-05-14 11:25:00,164.08,164.41,163.9,164.3,343691.0,163.8846,164.2142,163.7048,164.1043,343691.0
2025-05-14 11:30:00,164.29,164.54,164.19,164.3,401906.0,164.0943,164.344,163.9944,164.1043,401906.0
2025-05-14 11:35:00,164.28,164.6,164.06,164.45,454361.0,164.0843,164.4039,163.8646,164.2541,454361.0
2025-05-14 11:40:00,164.46,165.32,164.46,165.28,610109.0,164.2641,165.1231,164.2641,165.0831,610109.0
2025-05-14 11:45:00,165.27,165.48,165.09,165.36,464671.0,165.0731,165.2829,164.8934,165.163,464671.0
2025-05-14 11:50:00,165.36,165.8,165.24,165.65,480774.0,165.163,165.6025,165.0432,165.4527,480774.0
2025-05-14 11:55:00,165.67,165.89,165.52,165.73,370605.0,165.4727,165.6924,165.3228,165.5326,370605.0
2025-05-14 12:00:00,165.72,165.98,165.61,165.78,367301.0,165.5226,165.7823,165.4127,165.5825,367301.0
2025-05-14 12:05:00,165.8,166.58,165.79,166.55,575011.0,165.6025,166.3816,165.5925,166.3516,575011.0
2025-05-14 12:10:00,166.57,166.91,166.41,166.69,791182.0,166.3716,166.7112,166.2118,166.4914,791182.0
2025-05-14 12:15:00,166.69,166.7,165.97,166.0,670381.0,166.4914,166.5014,165.7723,165.8023,670381.0
2025-05-14 12:20:00,165.99,166.4,165.98,166.39,268063.0,165.7923,166.2018,165.7823,166.1918,268063.0
2025-05-14 12:25:00,166.38,166.7,166.36,166.7,299608.0,166.1818,166.5014,166.1618,166.5014,299608.0
2025-05-14 12:30:00,166.7,167.0,166.53,166.92,404624.0,166.5014,166.8011,166.3316,166.7212,404624.0
2025-05-14 12:35:00,166.93,166.93,166.14,166.18,357576.0,166.7312,166.7312,165.9421,165.9821,357576.0
2025-05-14 12:40:00,166.19,166.2,165.8,165.84,337380.0,165.992,166.002,165.6025,165.6425,337380.0
2025-05-14 12:45:00,165.83,166.3,165.8,166.0,263488.0,165.6325,166.1019,165.6025,165.8023,263488.0
2025-05-14 12:50:00,166.0,166.25,165.88,166.08,241174.0,165.8023,166.052,165.6824,165.8822,241174.0
2025-05-14 12:55:00,166.08,166.23,165.94,166.08,153319.0,165.8822,166.032,165.7423,165.8822,153319.0
2025-05-14 13:00:00,166.09,166.12,165.51,165.53,165615.0,165.8922,165.9221,165.3129,165.3328,165615.0
2025-05-14 13:05:00,165.53,165.55,165.15,165.3,442651.0,165.3328,165.3528,164.9533,165.1031,442651.0
2025-05-14 13:10:00,165.28,165.42,165.13,165.29,242476.0,165.0831,165.223,164.9333,165.0931,242476.0
2025-05-14 13:15:00,165.31,165.33,165.04,165.24,196816.0,165.1131,165.1331,164.8434,165.0432,196816.0
2025-05-14 13:20:00,165.24,165.24,164.59,164.63,375729.0,165.0432,165.0432,164.3939,164.4339,375729.0
2025-05-14 13:25:00,164.65,165.01,164.49,164.93,389905.0,164.4539,164.8134,164.2941,164.7335,389905.0
2025-05-14 13:30:00,164.93,165.0,164.74,164.88,162914.0,164.7335,164.8035,164.5438,164.6836,162914.0
2025-05-14 13:35:00,164.88,164.98,164.78,164.89,131003.0,164.6836,164.7835,164.5837,164.6936,131003.0
2025-05-14 13:40:00,164.88,165.11,164.81,165.08,204769.0,164.6836,164.9133,164.6137,164.8834,204769.0
2025-05-14 13:45:00,165.08,165.25,164.97,165.2,153113.0,164.8834,165.0532,164.7735,165.0032,153113.0
2025-05-14 13:50:00,165.2,165.31,165.15,165.17,227203.0,165.0032,165.1131,164.9533,164.9733,227203.0
2025-05-14 13:55:00,165.18,165.21,165.11,165.15,120175.0,164.9832,165.0132,164.9133,164.9533,120175.0
2025-05-14 14:00:00,165.15,165.25,165.13,165.19,179603.0,164.9533,165.0532,164.9333,164.9932,179603.0
2025-05-14 14:05:00,165.18,165.28,164.95,164.97,223860.0,164.9832,165.0831,164.7535,164.7735,223860.0
2025-05-14 14:10:00,164.99,165.54,164.95,165.53,184460.0,164.7935,165.3428,164.7535,165.3328,184460.0
2025-05-14 14:15:00,165.52,165.76,165.48,165.62,223054.0,165.3228,165.5626,165.2829,165.4227,223054.0
2025-05-14 14:20:00,165.62,165.63,165.37,165.5,187388.0,165.4227,165.4327,165.173,165.3029,187388.0
2025-05-14 14:25:00,165.5,165.63,165.29,165.34,180574.0,165.3029,165.4327,165.0931,165.1431,180574.0
2025-05-14 14:30:00,165.34,165.77,165.33,165.66,290726.0,165.1431,165.5725,165.1331,165.4627,290726.0
2025-05-14 14:35:00,165.69,165.71,165.06,165.13,314756.0,165.4926,165.5126,164.8634,164.9333,314756.0
2025-05-14 14:40:00,165.14,165.24,164.86,164.95,245218.0,164.9433,165.0432,164.6636,164.7535,245218.0
2025-05-14 14:45:00,164.95,164.98,164.65,164.74,184151.0,164.7535,164.7835,164.4539,164.5438,184151.0
2025-05-14 14:50:00,164.74,165.16,164.73,165.04,163219.0,164.5438,164.9633,164.5338,164.8434,163219.0
2025-05-14 14:55:00,165.02,165.17,164.91,165.08,110994.0,164.8234,164.9733,164.7136,164.8834,110994.0
2025-05-14 15:00:00,165.09,165.11,164.94,165.02,145153.0,164.8934,164.9133,164.7435,164.8234,145153.0
2025-05-14 15:05:00,165.0,165.12,164.76,164.91,159872.0,164.8035,164.9233,164.5637,164.7136,159872.0
2025-05-14 15:10:00,164.91,165.28,164.9,165.2,146672.0,164.7136,165.0831,164.7036,165.0032,146672.0
2025-05-14 15:15:00,165.2,165.28,165.11,165.14,177721.0,165.0032,165.0831,164.9133,164.9433,177721.0
2025-05-14 15:20:00,165.13,165.18,164.6,164.73,290935.0,164.9333,164.9832,164.4039,164.5338,290935.0
2025-05-14 15:25:00,164.72,164.76,164.49,164.72,232078.0,164.5238,164.5637,164.2941,164.5238,232078.0
2025-05-14 15:30:00,164.7,164.98,164.68,164.94,189583.0,164.5038,164.7835,164.4838,164.7435,189583.0
2025-05-14 15:35:00,164.94,165.1,164.79,164.9,185419.0,164.7435,164.9033,164.5937,164.7036,185419.0
2025-05-14 15:40:00,164.89,165.06,164.79,164.91,205787.0,164.6936,164.8634,164.5937,164.7136,205787.0
2025-05-14 15:45:00,164.9,165.0,164.84,164.97,185376.0,164.7036,164.8035,164.6437,164.7735,185376.0
2025-05-14 15:50:00,164.97,165.42,164.96,165.18,489271.0,164.7735,165.223,164.7635,164.9832,489271.0
2025-05-14 15:55:00,165.18,165.48,165.07,165.38,1389613.0,164.9832,165.2829,164.8734,165.183,1389613.0
2025-05-15 09:30:00,165.84,166.21,165.07,165.34,1415558.0,165.6425,166.012,164.8734,165.1431,1415558.0
2025-05-15 09:35:00,165.34,165.53,164.05,164.06,531818.0,165.1431,165.3328,163.8546,163.8646,531818.0
2025-05-15 09:40:00,164.06,165.27,163.96,165.25,413267.0,163.8646,165.0731,163.7647,165.0532,413267.0
2025-05-15 09:45:00,165.26,165.3,164.17,164.28,381434.0,165.0632,165.1031,163.9744,164.0843,381434.0
2025-05-15 09:50:00,164.27,164.77,164.05,164.68,250747.0,164.0743,164.5737,163.8546,164.4838,250747.0
2025-05-15 09:55:00,164.67,164.71,164.16,164.59,305241.0,164.4739,164.5138,163.9645,164.3939,305241.0
2025-05-15 10:00:00,164.58,164.77,164.23,164.28,347699.0,164.384,164.5737,164.0344,164.0843,347699.0
2025-05-15 10:05:00,164.3,164.97,164.23,164.69,376415.0,164.1043,164.7735,164.0344,164.4938,376415.0
2025-05-15 10:10:00,164.69,165.04,164.43,164.97,264596.0,164.4938,164.8434,164.2341,164.7735,264596.0
2025-05-15 10:15:00,164.97,165.06,164.64,164.84,246922.0,164.7735,164.8634,164.4439,164.6437,246922.0
2025-05-15 10:20:00,164.85,164.89,164.15,164.26,270721.0,164.6536,164.6936,163.9545,164.0643,270721.0
2025-05-15 10:25:00,164.27,164.48,164.15,164.28,221988.0,164.0743,164.2841,163.9545,164.0843,221988.0
2025-05-15 10:30:00,164.29,164.5,164.08,164.26,218640.0,164.0943,164.3041,163.8846,164.0643,218640.0
2025-05-15 10:35:00,164.25,164.32,164.04,164.06,208789.0,164.0544,164.1243,163.8446,163.8646,208789.0
2025-05-15 10:40:00,164.04,164.44,164.04,164.35,202955.0,163.8446,164.2441,163.8446,164.1542,202955.0
2025-05-15 10:45:00,164.33,164.82,164.33,164.5,201251.0,164.1343,164.6237,164.1343,164.3041,201251.0
2025-05-15 10:50:00,164.5,164.77,164.35,164.57,140379.0,164.3041,164.5737,164.1542,164.374,140379.0
2025-05-15 10:55:00,164.57,164.73,164.47,164.61,157285.0,164.374,164.5338,164.2741,164.4139,157285.0
2025-05-15 11:00:00,164.61,164.96,164.54,164.93,139878.0,164.4139,164.7635,164.344,164.7335,139878.0
2025-05-15 11:05:00,164.93,165.17,164.85,164.93,226994.0,164.7335,164.9733,164.6536,164.7335,226994.0
2025-05-15 11:10:00,164.95,165.19,164.94,165.11,184712.0,164.7535,164.9932,164.7435,164.9133,184712.0
2025-05-15 11:15:00,165.11,165.38,165.08,165.25,161569.0,164.9133,165.183,164.8834,165.0532,161569.0
2025-05-15 11:20:00,165.24,165.48,165.21,165.42,185221.0,165.0432,165.2829,165.0132,165.223,185221.0
2025-05-15 11:25:00,165.4,165.42,165.05,165.28,154894.0,165.203,165.223,164.8534,165.0831,154894.0
2025-05-15 11:30:00,165.28,165.34,165.01,165.08,162083.0,165.0831,165.1431,164.8134,164.8834,162083.0
2025-05-15 11:35:00,165.08,165.39,165.08,165.32,113376.0,164.8834,165.193,164.8834,165.1231,113376.0
2025-05-15 11:40:00,165.33,165.47,165.18,165.42,161579.0,165.1331,165.2729,164.9832,165.223,161579.0
2025-05-15 11:45:00,165.42,165.68,165.39,165.54,145603.0,165.223,165.4827,165.193,165.3428,145603.0
2025-05-15 11:50:00,165.55,165.55,165.31,165.4,132239.0,165.3528,165.3528,165.1131,165.203,132239.0
2025-05-15 11:55:00,165.39,165.39,165.2,165.38,177799.0,165.193,165.193,165.0032,165.183,177799.0
2025-05-15 12:00:00,165.39,165.59,165.22,165.29,212080.0,165.193,165.3928,165.0232,165.0931,212080.0
2025-05-15 12:05:00,165.29,165.47,165.24,165.31,214533.0,165.0931,165.2729,165.0432,165.1131,214533.0
2025-05-15 12:10:00,165.31,165.31,165.01,165.16,221551.0,165.1131,165.1131,164.8134,164.9633,221551.0
2025-05-15 12:15:00,165.15,165.19,165.0,165.1,189108.0,164.9533,164.9932,164.8035,164.9033,189108.0
2025-05-15 12:20:00,165.11,165.18,164.86,164.88,177034.0,164.9133,164.9832,164.6636,164.6836,177034.0
2025-05-15 12:25:00,164.89,164.97,164.77,164.94,130068.0,164.6936,164.7735,164.5737,164.7435,130068.0
2025-05-15 12:30:00,164.93,164.99,164.74,164.84,123684.0,164.7335,164.7935,164.5438,164.6437,123684.0
2025-05-15 12:35:00,164.82,165.18,164.77,165.17,131390.0,164.6237,164.9832,164.5737,164.9733,131390.0
2025-05-15 12:40:00,165.17,165.2,165.08,165.17,115490.0,164.9733,165.0032,164.8834,164.9733,115490.0
2025-05-15 12:45:00,165.17,165.38,165.08,165.36,174881.0,164.9733,165.183,164.8834,165.163,174881.0
2025-05-15 12:50:00,165.38,165.42,165.16,165.26,114731.0,165.183,165.223,164.9633,165.0632,114731.0
2025-05-15 12:55:00,165.26,165.31,165.07,165.14,94707.0,165.0632,165.1131,164.8734,164.9433,94707.0
2025-05-15 13:00:00,165.14,165.14,164.86,164.9,213082.0,164.9433,164.9433,164.6636,164.7036,213082.0
2025-05-15 13:05:00,164.92,165.05,164.71,164.74,232238.0,164.7236,164.8534,164.5138,164.5438,232238.0
2025-05-15 13:10:00,164.73,164.78,164.56,164.69,213417.0,164.5338,164.5837,164.364,164.4938,213417.0
2025-05-15 13:15:00,164.69,164.86,164.67,164.78,137229.0,164.4938,164.6636,164.4739,164.5837,137229.0
2025-05-15 13:20:00,164.79,164.98,164.77,164.88,314544.0,164.5937,164.7835,164.5737,164.6836,314544.0
2025-05-15 13:25:00,164.88,164.88,164.69,164.8,161146.0,164.6836,164.6836,164.4938,164.6037,161146.0
2025-05-15 13:30:00,164.8,164.89,164.71,164.77,95244.0,164.6037,164.6936,164.5138,164.5737,95244.0
2025-05-15 13:35:00,164.77,164.92,164.72,164.77,122961.0,164.5737,164.7236,164.5238,164.5737,122961.0
2025-05-15 13:40:00,164.77,164.9,164.73,164.86,82149.0,164.5737,164.7036,164.5338,164.6636,82149.0
2025-05-15 13:45:00,164.86,164.95,164.76,164.85,107534.0,164.6636,164.7535,164.5637,164.6536,107534.0
2025-05-15 13:50:00,164.84,165.03,164.8,164.89,106822.0,164.6437,164.8334,164.6037,164.6936,106822.0
2025-05-15 13:55:00,164.9,164.9,164.74,164.78,91648.0,164.7036,164.7036,164.5438,164.5837,91648.0
2025-05-15 14:00:00,164.78,164.8,164.51,164.51,125913.0,164.5837,164.6037,164.314,164.314,125913.0
2025-05-15 14:05:00,164.5,164.54,164.22,164.25,159099.0,164.3041,164.344,164.0244,164.0544,159099.0
2025-05-15 14:10:00,164.24,164.3,163.95,164.0,213621.0,164.0444,164.1043,163.7547,163.8047,213621.0
2025-05-15 14:15:00,163.99,163.99,163.27,163.28,378367.0,163.7947,163.7947,163.0755,163.0855,378367.0
2025-05-15 14:20:00,163.27,163.4,163.15,163.26,309516.0,163.0755,163.2054,162.9557,163.0655,309516.0
2025-05-15 14:25:00,163.27,163.52,163.2,163.46,203350.0,163.0755,163.3252,163.0056,163.2653,203350.0
2025-05-15 14:30:00,163.46,163.74,163.42,163.66,221386.0,163.2653,163.545,163.2253,163.4651,221386.0
2025-05-15 14:35:00,163.67,163.76,163.5,163.59,152974.0,163.475,163.5649,163.3052,163.3951,152974.0
2025-05-15 14:40:00,163.59,163.64,163.49,163.53,115141.0,163.3951,163.4451,163.2953,163.3352,115141.0
2025-05-15 14:45:00,163.54,163.58,163.24,163.25,166969.0,163.3452,163.3852,163.0456,163.0555,166969.0
2025-05-15 14:50:00,163.23,163.49,163.21,163.24,153204.0,163.0356,163.2953,163.0156,163.0456,153204.0
2025-05-15 14:55:00,163.23,163.39,163.19,163.23,119238.0,163.0356,163.1954,162.9956,163.0356,119238.0
2025-05-15 15:00:00,163.25,163.29,163.1,163.23,113776.0,163.0555,163.0955,162.9057,163.0356,113776.0
2025-05-15 15:05:00,163.22,163.34,163.0,163.04,155560.0,163.0256,163.1454,162.8058,162.8458,155560.0
2025-05-15 15:10:00,163.03,163.13,162.85,162.92,215748.0,162.8358,162.9357,162.656,162.7259,215748.0
2025-05-15 15:15:00,162.93,163.06,162.81,162.95,231543.0,162.7359,162.8658,162.6161,162.7559,231543.0
2025-05-15 15:20:00,162.96,163.0,162.62,162.84,270902.0,162.7659,162.8058,162.4263,162.646,270902.0
2025-05-15 15:25:00,162.85,162.87,162.37,162.67,303532.0,162.656,162.676,162.1766,162.4762,303532.0
2025-05-15 15:30:00,162.66,163.16,162.66,163.12,245067.0,162.4662,162.9657,162.4662,162.9257,245067.0
2025-05-15 15:35:00,163.12,163.25,162.95,162.97,238188.0,162.9257,163.0555,162.7559,162.7759,238188.0
2025-05-15 15:40:00,162.98,163.32,162.98,163.28,264841.0,162.7859,163.1255,162.7859,163.0855,264841.0
2025-05-15 15:45:00,163.29,163.39,163.07,163.32,258087.0,163.0955,163.1954,162.8758,163.1255,258087.0
2025-05-15 15:50:00,163.33,163.78,163.32,163.44,517682.0,163.1354,163.5849,163.1255,163.2453,517682.0
2025-05-15 15:55:00,163.45,164.0,163.34,163.94,1641048.0,163.2553,163.8047,163.1454,163.7447,1641048.0
2025-05-16 09:30:00,167.7,169.35,167.09,168.73,4098686.0,167.5002,169.1483,166.891,168.529,4098686.0
2025-05-16 09:35:00,168.74,168.92,167.68,168.41,911497.0,168.539,168.7188,167.4803,168.2094,911497.0
2025-05-16 09:40:00,168.43,168.59,167.78,168.45,920632.0,168.2294,168.3892,167.5801,168.2494,920632.0
2025-05-16 09:45:00,168.46,168.48,167.86,168.34,719737.0,168.2593,168.2793,167.6601,168.1395,719737.0
2025-05-16 09:50:00,168.33,168.64,167.42,167.51,785460.0,168.1295,168.4391,167.2206,167.3105,785460.0
2025-05-16 09:55:00,167.49,167.99,167.23,167.98,503155.0,167.2905,167.7899,167.0308,167.7799,503155.0
2025-05-16 10:00:00,167.97,168.25,167.23,168.25,547421.0,167.7699,168.0496,167.0308,168.0496,547421.0
2025-05-16 10:05:00,168.26,168.54,168.09,168.53,373558.0,168.0596,168.3392,167.8898,168.3293,373558.0
2025-05-16 10:10:00,168.53,168.54,167.71,167.82,361697.0,168.3293,168.3392,167.5102,167.6201,361697.0
2025-05-16 10:15:00,167.83,168.12,167.69,168.1,298118.0,167.6301,167.9197,167.4903,167.8998,298118.0
2025-05-16 10:20:00,168.11,168.18,167.75,167.96,321865.0,167.9098,167.9797,167.5502,167.7599,321865.0
2025-05-16 10:25:00,167.96,168.05,167.53,167.53,311455.0,167.7599,167.8498,167.3304,167.3304,311455.0
2025-05-16 10:30:00,167.52,167.55,166.92,166.98,424080.0,167.3205,167.3504,166.7212,166.7811,424080.0
2025-05-16 10:35:00,166.94,166.99,166.49,166.51,358492.0,166.7411,166.7911,166.2917,166.3117,358492.0
2025-05-16 10:40:00,166.49,166.52,165.65,165.67,391078.0,166.2917,166.3216,165.4527,165.4727,391078.0
2025-05-16 10:45:00,165.66,166.23,165.62,166.2,387280.0,165.4627,166.032,165.4227,166.002,387280.0
2025-05-16 10:50:00,166.2,166.72,166.15,166.68,232895.0,166.002,166.5214,165.9521,166.4815,232895.0
2025-05-16 10:55:00,166.7,166.98,166.63,166.77,279087.0,166.5014,166.7811,166.4315,166.5714,279087.0
2025-05-16 11:00:00,166.78,166.91,166.49,166.54,234062.0,166.5813,166.7112,166.2917,166.3416,234062.0
2025-05-16 11:05:00,166.53,166.82,166.35,166.37,254042.0,166.3316,166.6213,166.1519,166.1718,254042.0
2025-05-16 11:10:00,166.37,166.63,166.24,166.51,295838.0,166.1718,166.4315,166.042,166.3117,295838.0
2025-05-16 11:15:00,166.51,166.62,166.2,166.33,218149.0,166.3117,166.4215,166.002,166.1319,218149.0
2025-05-16 11:20:00,166.33,166.49,166.07,166.16,320446.0,166.1319,166.2917,165.8722,165.9621,320446.0
2025-05-16 11:25:00,166.15,166.24,166.0,166.18,315665.0,165.9521,166.042,165.8023,165.9821,315665.0
2025-05-16 11:30:00,166.18,166.74,166.17,166.66,285784.0,165.9821,166.5414,165.9721,166.4615,285784.0
2025-05-16 11:35:00,166.66,166.78,166.49,166.52,245853.0,166.4615,166.5813,166.2917,166.3216,245853.0
2025-05-16 11:40:00,166.52,166.89,166.5,166.88,204639.0,166.3216,166.6912,166.3017,166.6812,204639.0
2025-05-16 11:45:00,166.89,166.92,166.76,166.84,202148.0,166.6912,166.7212,166.5614,166.6413,202148.0
2025-05-16 11:50:00,166.84,166.93,166.69,166.71,182235.0,166.6413,166.7312,166.4914,166.5114,182235.0
2025-05-16 11:55:00,166.71,166.74,166.33,166.34,168951.0,166.5114,166.5414,166.1319,166.1419,168951.0
2025-05-16 12:00:00,166.34,166.85,166.22,166.77,162697.0,166.1419,166.6513,166.022,166.5714,162697.0
2025-05-16 12:05:00,166.77,166.92,166.6,166.66,176851.0,166.5714,166.7212,166.4016,166.4615,176851.0
2025-05-16 12:10:00,166.67,166.74,166.43,166.59,178415.0,166.4715,166.5414,166.2318,166.3916,178415.0
2025-05-16 12:15:00,166.59,166.83,166.53,166.78,143773.0,166.3916,166.6313,166.3316,166.5813,143773.0
2025-05-16 12:20:00,166.78,166.8,166.59,166.69,108246.0,166.5813,166.6013,166.3916,166.4914,108246.0
2025-05-16 12:25:00,166.7,166.73,166.59,166.64,119427.0,166.5014,166.5314,166.3916,166.4415,119427.0
2025-05-16 12:30:00,166.65,166.75,166.61,166.63,117364.0,166.4515,166.5514,166.4115,166.4315,117364.0
2025-05-16 12:35:00,166.62,166.71,166.54,166.63,128206.0,166.4215,166.5114,166.3416,166.4315,128206.0
2025-05-16 12:40:00,166.63,166.79,166.57,166.74,149935.0,166.4315,166.5913,166.3716,166.5414,149935.0
2025-05-16 12:45:00,166.75,166.82,166.49,166.52,146953.0,166.5514,166.6213,166.2917,166.3216,146953.0
2025-05-16 12:50:00,166.52,166.68,166.44,166.59,146528.0,166.3216,166.4815,166.2417,166.3916,146528.0
2025-05-16 12:55:00,166.62,166.7,166.33,166.34,81355.0,166.4215,166.5014,166.1319,166.1419,81355.0
2025-05-16 13:00:00,166.34,166.37,166.24,166.32,94800.0,166.1419,166.1718,166.042,166.1219,94800.0
2025-05-16 13:05:00,166.32,166.52,166.21,166.41,152625.0,166.1219,166.3216,166.012,166.2118,152625.0
2025-05-16 13:10:00,166.4,166.64,166.23,166.55,103551.0,166.2018,166.4415,166.032,166.3516,103551.0
2025-05-16 13:15:00,166.54,166.59,166.42,166.51,148408.0,166.3416,166.3916,166.2218,166.3117,148408.0
2025-05-16 13:20:00,166.51,166.66,166.46,166.55,127299.0,166.3117,166.4615,166.2617,166.3516,127299.0
2025-05-16 13:25:00,166.56,166.68,166.52,166.65,116603.0,166.3616,166.4815,166.3216,166.4515,116603.0
2025-05-16 13:30:00,166.65,166.67,166.39,166.44,129752.0,166.4515,166.4715,166.1918,166.2417,129752.0
2025-05-16 13:35:00,166.43,166.5,166.32,166.43,99052.0,166.2318,166.3017,166.1219,166.2318,99052.0
2025-05-16 13:40:00,166.43,166.44,166.27,166.32,126446.0,166.2318,166.2417,166.0719,166.1219,126446.0
2025-05-16 13:45:00,166.31,166.33,166.13,166.14,93459.0,166.1119,166.1319,165.9321,165.9421,93459.0
2025-05-16 13:50:00,166.15,166.15,165.81,165.84,191446.0,165.9521,165.9521,165.6125,165.6425,191446.0
2025-05-16 13:55:00,165.83,165.99,165.77,165.97,140220.0,165.6325,165.7923,165.5725,165.7723,140220.0
2025-05-16 14:00:00,165.98,166.25,165.93,166.2,127630.0,165.7823,166.052,165.7324,166.002,127630.0
2025-05-16 14:05:00,166.2,166.29,166.13,166.18,121370.0,166.002,166.0919,165.9321,165.9821,121370.0
2025-05-16 14:10:00,166.18,166.38,166.12,166.28,72264.0,165.9821,166.1818,165.9221,166.0819,72264.0
2025-05-16 14:15:00,166.28,166.33,166.1,166.24,96818.0,166.0819,166.1319,165.9021,166.042,96818.0
2025-05-16 14:20:00,166.24,166.43,166.22,166.37,107419.0,166.042,166.2318,166.022,166.1718,107419.0
2025-05-16 14:25:00,166.37,166.5,166.2,166.21,100382.0,166.1718,166.3017,166.002,166.012,100382.0
2025-05-16 14:30:00,166.21,166.3,166.1,166.23,140388.0,166.012,166.1019,165.9021,166.032,140388.0
2025-05-16 14:35:00,166.22,166.49,166.22,166.48,121224.0,166.022,166.2917,166.022,166.2817,121224.0
2025-05-16 14:40:00,166.48,166.73,166.46,166.69,242251.0,166.2817,166.5314,166.2617,166.4914,242251.0
2025-05-16 14:45:00,166.69,166.8,166.67,166.68,163137.0,166.4914,166.6013,166.4715,166.4815,163137.0
2025-05-16 14:50:00,166.68,166.84,166.63,166.76,119817.0,166.4815,166.6413,166.4315,166.5614,119817.0
2025-05-16 14:55:00,166.77,166.85,166.69,166.71,178155.0,166.5714,166.6513,166.4914,166.5114,178155.0
2025-05-16 15:00:00,166.71,166.79,166.63,166.78,226718.0,166.5114,166.5913,166.4315,166.5813,226718.0
2025-05-16 15:05:00,166.79,166.98,166.75,166.87,227961.0,166.5913,166.7811,166.5514,166.6712,227961.0
2025-05-16 15:10:00,166.87,166.89,166.6,166.68,209045.0,166.6712,166.6912,166.4016,166.4815,209045.0
2025-05-16 15:15:00,166.69,166.73,166.56,166.67,155810.0,166.4914,166.5314,166.3616,166.4715,155810.0
2025-05-16 15:20:00,166.67,166.69,166.42,166.42,135578.0,166.4715,166.4914,166.2218,166.2218,135578.0
2025-05-16 15:25:00,166.42,166.56,166.35,166.51,182183.0,166.2218,166.3616,166.1519,166.3117,182183.0
2025-05-16 15:30:00,166.51,166.54,166.21,166.3,259350.0,166.3117,166.3416,166.012,166.1019,259350.0
2025-05-16 15:35:00,166.29,166.36,166.03,166.05,187816.0,166.0919,166.1618,165.8322,165.8522,187816.0
2025-05-16 15:40:00,166.04,166.13,165.95,166.06,306365.0,165.8422,165.9321,165.7523,165.8622,306365.0
2025-05-16 15:45:00,166.05,166.26,166.04,166.21,321864.0,165.8522,166.062,165.8422,166.012,321864.0
2025-05-16 15:50:00,166.19,166.29,165.99,166.23,360373.0,165.992,166.0919,165.7923,166.032,360373.0
2025-05-16 15:55:00,166.24,166.35,166.06,166.14,932304.0,166.042,166.1519,165.8622,165.9421,932304.0
2025-05-19 09:30:00,164.59,165.8,164.37,164.93,1838803.0,164.3939,165.6025,164.1742,164.7335,1838803.0
2025-05-19 09:35:00,164.91,165.55,164.7,165.48,490653.0,164.7136,165.3528,164.5038,165.2829,490653.0
2025-05-19 09:40:00,165.49,165.84,165.2,165.42,447897.0,165.2929,165.6425,165.0032,165.223,447897.0
2025-05-19 09:45:00,165.43,165.71,165.2,165.55,291097.0,165.2329,165.5126,165.0032,165.3528,291097.0
2025-05-19 09:50:00,165.52,165.79,165.24,165.46,299776.0,165.3228,165.5925,165.0432,165.2629,299776.0
2025-05-19 09:55:00,165.47,165.68,165.38,165.55,347400.0,165.2729,165.4827,165.183,165.3528,347400.0
2025-05-19 10:00:00,165.54,165.69,165.18,165.31,375537.0,165.3428,165.4926,164.9832,165.1131,375537.0
2025-05-19 10:05:00,165.33,165.88,165.17,165.84,438587.0,165.1331,165.6824,164.9733,165.6425,438587.0
2025-05-19 10:10:00,165.86,166.07,164.91,165.01,647944.0,165.6624,165.8722,164.7136,164.8134,647944.0
2025-05-19 10:15:00,165.0,165.35,164.93,165.27,311913.0,164.8035,165.153,164.7335,165.0731,311913.0
2025-05-19 10:20:00,165.27,165.33,164.98,165.21,264944.0,165.0731,165.1331,164.7835,165.0132,264944.0
2025-05-19 10:25:00,165.19,165.21,164.42,164.72,341072.0,164.9932,165.0132,164.2242,164.5238,341072.0
2025-05-19 10:30:00,164.72,164.73,164.22,164.58,397862.0,164.5238,164.5338,164.0244,164.384,397862.0
2025-05-19 10:35:00,164.59,164.85,164.53,164.67,235643.0,164.3939,164.6536,164.334,164.4739,235643.0
2025-05-19 10:40:00,164.67,164.85,164.61,164.76,197836.0,164.4739,164.6536,164.4139,164.5637,197836.0
2025-05-19 10:45:00,164.76,164.84,164.42,164.49,188031.0,164.5637,164.6437,164.2242,164.2941,188031.0
2025-05-19 10:50:00,164.49,164.72,164.33,164.61,257249.0,164.2941,164.5238,164.1343,164.4139,257249.0
2025-05-19 10:55:00,164.63,164.71,164.45,164.59,186540.0,164.4339,164.5138,164.2541,164.3939,186540.0
2025-05-19 11:00:00,164.6,164.66,164.36,164.47,244850.0,164.4039,164.4639,164.1642,164.2741,244850.0
2025-05-19 11:05:00,164.47,164.63,164.29,164.63,211988.0,164.2741,164.4339,164.0943,164.4339,211988.0
2025-05-19 11:10:00,164.63,165.02,164.62,164.97,198097.0,164.4339,164.8234,164.4239,164.7735,198097.0
2025-05-19 11:15:00,164.98,165.13,164.95,165.0,174823.0,164.7835,164.9333,164.7535,164.8035,174823.0
2025-05-19 11:20:00,165.01,165.01,164.79,164.87,166904.0,164.8134,164.8134,164.5937,164.6736,166904.0
2025-05-19 11:25:00,164.87,165.12,164.78,165.11,130692.0,164.6736,164.9233,164.5837,164.9133,130692.0
2025-05-19 11:30:00,165.11,165.23,164.93,165.07,257001.0,164.9133,165.0332,164.7335,164.8734,257001.0
2025-05-19 11:35:00,165.06,165.35,165.04,165.3,283265.0,164.8634,165.153,164.8434,165.1031,283265.0
2025-05-19 11:40:00,165.3,165.61,165.16,165.17,419114.0,165.1031,165.4127,164.9633,164.9733,419114.0
2025-05-19 11:45:00,165.17,165.31,165.08,165.15,109866.0,164.9733,165.1131,164.8834,164.9533,109866.0
2025-05-19 11:50:00,165.15,165.32,165.07,165.3,112895.0,164.9533,165.1231,164.8734,165.1031,112895.0
2025-05-19 11:55:00,165.3,165.33,165.19,165.26,124095.0,165.1031,165.1331,164.9932,165.0632,124095.0
2025-05-19 12:00:00,165.26,165.35,165.1,165.31,132560.0,165.0632,165.153,164.9033,165.1131,132560.0
2025-05-19 12:05:00,165.3,165.31,165.16,165.2,77189.0,165.1031,165.1131,164.9633,165.0032,77189.0
2025-05-19 12:10:00,165.2,165.44,165.19,165.3,148048.0,165.0032,165.2429,164.9932,165.1031,148048.0
2025-05-19 12:15:00,165.3,165.39,165.11,165.12,186706.0,165.1031,165.193,164.9133,164.9233,186706.0
2025-05-19 12:20:00,165.12,165.12,164.55,165.07,634246.0,164.9233,164.9233,164.354,164.8734,634246.0
2025-05-19 12:25:00,165.06,165.32,165.0,165.29,157674.0,164.8634,165.1231,164.8035,165.0931,157674.0
2025-05-19 12:30:00,165.31,165.36,165.08,165.1,116104.0,165.1131,165.163,164.8834,164.9033,116104.0
2025-05-19 12:35:00,165.1,165.12,164.9,164.92,143029.0,164.9033,164.9233,164.7036,164.7236,143029.0
2025-05-19 12:40:00,164.92,165.09,164.91,165.07,132406.0,164.7236,164.8934,164.7136,164.8734,132406.0
2025-05-19 12:45:00,165.07,165.21,165.0,165.17,103491.0,164.8734,165.0132,164.8035,164.9733,103491.0
2025-05-19 12:50:00,165.16,165.34,165.12,165.29,164074.0,164.9633,165.1431,164.9233,165.0931,164074.0
2025-05-19 12:55:00,165.3,165.44,165.27,165.38,191839.0,165.1031,165.2429,165.0731,165.183,191839.0
2025-05-19 13:00:00,165.39,165.61,165.34,165.6,157274.0,165.193,165.4127,165.1431,165.4027,157274.0
2025-05-19 13:05:00,165.59,165.87,165.59,165.86,119417.0,165.3928,165.6724,165.3928,165.6624,119417.0
2025-05-19 13:10:00,165.86,165.96,165.76,165.86,135417.0,165.6624,165.7623,165.5626,165.6624,135417.0
2025-05-19 13:15:00,165.86,165.87,165.63,165.67,142002.0,165.6624,165.6724,165.4327,165.4727,142002.0
2025-05-19 13:20:00,165.67,165.73,165.59,165.7,109863.0,165.4727,165.5326,165.3928,165.5026,109863.0
2025-05-19 13:25:00,165.71,165.8,165.62,165.66,104446.0,165.5126,165.6025,165.4227,165.4627,104446.0
2025-05-19 13:30:00,165.66,165.89,165.61,165.88,158676.0,165.4627,165.6924,165.4127,165.6824,158676.0
2025-05-19 13:35:00,165.88,165.92,165.76,165.87,110815.0,165.6824,165.7224,165.5626,165.6724,110815.0
2025-05-19 13:40:00,165.86,165.89,165.74,165.79,85942.0,165.6624,165.6924,165.5426,165.5925,85942.0
2025-05-19 13:45:00,165.79,165.81,165.67,165.78,96931.0,165.5925,165.6125,165.4727,165.5825,96931.0
2025-05-19 13:50:00,165.78,165.91,165.72,165.82,350445.0,165.5825,165.7124,165.5226,165.6225,350445.0
2025-05-19 13:55:00,165.82,165.94,165.77,165.78,99661.0,165.6225,165.7423,165.5725,165.5825,99661.0
2025-05-19 14:00:00,165.78,165.93,165.75,165.89,150064.0,165.5825,165.7324,165.5526,165.6924,150064.0
2025-05-19 14:05:00,165.9,165.94,165.84,165.92,167807.0,165.7024,165.7423,165.6425,165.7224,167807.0
2025-05-19 14:10:00,165.92,165.92,165.71,165.76,134506.0,165.7224,165.7224,165.5126,165.5626,134506.0
2025-05-19 14:15:00,165.75,165.77,165.5,165.58,131092.0,165.5526,165.5725,165.3029,165.3828,131092.0
2025-05-19 14:20:00,165.57,165.61,165.4,165.43,152883.0,165.3728,165.4127,165.203,165.2329,152883.0
2025-05-19 14:25:00,165.44,165.56,165.41,165.48,122685.0,165.2429,165.3628,165.213,165.2829,122685.0
2025-05-19 14:30:00,165.49,165.73,165.47,165.71,108995.0,165.2929,165.5326,165.2729,165.5126,108995.0
2025-05-19 14:35:00,165.7,165.88,165.69,165.85,153891.0,165.5026,165.6824,165.4926,165.6524,153891.0
2025-05-19 14:40:00,165.86,165.88,165.65,165.7,124096.0,165.6624,165.6824,165.4527,165.5026,124096.0
2025-05-19 14:45:00,165.69,165.73,165.55,165.65,89989.0,165.4926,165.5326,165.3528,165.4527,89989.0
2025-05-19 14:50:00,165.66,165.9,165.65,165.89,151739.0,165.4627,165.7024,165.4527,165.6924,151739.0
2025-05-19 14:55:00,165.89,165.99,165.81,165.89,179105.0,165.6924,165.7923,165.6125,165.6924,179105.0
2025-05-19 15:00:00,165.89,165.96,165.8,165.84,136742.0,165.6924,165.7623,165.6025,165.6425,136742.0
2025-05-19 15:05:00,165.85,165.92,165.81,165.89,112325.0,165.6524,165.7224,165.6125,165.6924,112325.0
2025-05-19 15:10:00,165.88,165.95,165.81,165.92,104228.0,165.6824,165.7523,165.6125,165.7224,104228.0
2025-05-19 15:15:00,165.92,166.0,165.82,165.95,165527.0,165.7224,165.8023,165.6225,165.7523,165527.0
2025-05-19 15:20:00,165.95,165.96,165.83,165.88,139447.0,165.7523,165.7623,165.6325,165.6824,139447.0
2025-05-19 15:25:00,165.87,165.87,165.69,165.74,208037.0,165.6724,165.6724,165.4926,165.5426,208037.0
2025-05-19 15:30:00,165.73,165.82,165.67,165.72,134325.0,165.5326,165.6225,165.4727,165.5226,134325.0
2025-05-19 15:35:00,165.71,165.94,165.71,165.88,145486.0,165.5126,165.7423,165.5126,165.6824,145486.0
2025-05-19 15:40:00,165.89,165.89,165.72,165.85,180825.0,165.6924,165.6924,165.5226,165.6524,180825.0
2025-05-19 15:45:00,165.84,166.05,165.83,166.0,227407.0,165.6425,165.8522,165.6325,165.8023,227407.0
2025-05-19 15:50:00,166.01,166.5,166.01,166.36,408306.0,165.8123,166.3017,165.8123,166.1618,408306.0
2025-05-19 15:55:00,166.35,166.64,166.31,166.53,879024.0,166.1519,166.4415,166.1119,166.3316,879024.0
2025-05-20 09:30:00,166.52,166.57,165.44,165.96,1437904.0,166.3216,166.3716,165.2429,165.7623,1437904.0
2025-05-20 09:35:00,165.94,167.15,165.82,167.14,632027.0,165.7423,166.9509,165.6225,166.9409,632027.0
2025-05-20 09:40:00,167.14,167.54,166.75,166.82,679621.0,166.9409,167.3404,166.5514,166.6213,679621.0
2025-05-20 09:45:00,166.81,166.84,166.06,166.53,497357.0,166.6113,166.6413,165.8622,166.3316,497357.0
2025-05-20 09:50:00,166.51,166.92,166.15,166.73,485968.0,166.3117,166.7212,165.9521,166.5314,485968.0
2025-05-20 09:55:00,166.73,166.75,166.13,166.44,378347.0,166.5314,166.5514,165.9321,166.2417,378347.0
2025-05-20 10:00:00,166.44,166.7,166.19,166.59,277797.0,166.2417,166.5014,165.992,166.3916,277797.0
2025-05-20 10:05:00,166.58,166.62,165.99,166.03,307726.0,166.3816,166.4215,165.7923,165.8322,307726.0
2025-05-20 10:10:00,166.01,166.31,165.9,166.11,339255.0,165.8123,166.1119,165.7024,165.9121,339255.0
2025-05-20 10:15:00,166.11,166.53,165.96,166.47,230547.0,165.9121,166.3316,165.7623,166.2717,230547.0
2025-05-20 10:20:00,166.46,166.6,166.31,166.34,172949.0,166.2617,166.4016,166.1119,166.1419,172949.0
2025-05-20 10:25:00,166.34,166.6,166.28,166.35,204288.0,166.1419,166.4016,166.0819,166.1519,204288.0
2025-05-20 10:30:00,166.34,166.65,166.29,166.65,165683.0,166.1419,166.4515,166.0919,166.4515,165683.0
2025-05-20 10:35:00,166.64,166.89,166.6,166.81,201212.0,166.4415,166.6912,166.4016,166.6113,201212.0
2025-05-20 10:40:00,166.82,166.95,166.69,166.78,148393.0,166.6213,166.7511,166.4914,166.5813,148393.0
2025-05-20 10:45:00,166.78,166.91,166.61,166.88,227957.0,166.5813,166.7112,166.4115,166.6812,227957.0
2025-05-20 10:50:00,166.87,167.0,166.79,166.86,108873.0,166.6712,166.8011,166.5913,166.6612,108873.0
2025-05-20 10:55:00,166.86,166.91,166.58,166.66,134236.0,166.6612,166.7112,166.3816,166.4615,134236.0
2025-05-20 11:00:00,166.62,166.68,166.42,166.67,197328.0,166.4215,166.4815,166.2218,166.4715,197328.0
2025-05-20 11:05:00,166.7,166.82,166.52,166.68,120137.0,166.5014,166.6213,166.3216,166.4815,120137.0
2025-05-20 11:10:00,166.67,166.68,166.45,166.46,166898.0,166.4715,166.4815,166.2517,166.2617,166898.0
2025-05-20 11:15:00,166.47,166.65,166.42,166.65,98873.0,166.2717,166.4515,166.2218,166.4515,98873.0
2025-05-20 11:20:00,166.65,166.72,166.49,166.55,113137.0,166.4515,166.5214,166.2917,166.3516,113137.0
2025-05-20 11:25:00,166.54,166.77,166.51,166.61,125240.0,166.3416,166.5714,166.3117,166.4115,125240.0
2025-05-20 11:30:00,166.61,166.82,166.52,166.61,116026.0,166.4115,166.6213,166.3216,166.4115,116026.0
2025-05-20 11:35:00,166.65,166.65,166.46,166.59,110599.0,166.4515,166.4515,166.2617,166.3916,110599.0
2025-05-20 11:40:00,166.61,166.68,166.5,166.59,88767.0,166.4115,166.4815,166.3017,166.3916,88767.0
2025-05-20 11:45:00,166.58,166.79,166.5,166.78,118686.0,166.3816,166.5913,166.3017,166.5813,118686.0
2025-05-20 11:50:00,166.78,166.8,166.61,166.68,89246.0,166.5813,166.6013,166.4115,166.4815,89246.0
2025-05-20 11:55:00,166.7,167.03,166.67,166.96,302824.0,166.5014,166.831,166.4715,166.7611,302824.0
2025-05-20 12:00:00,166.95,167.17,166.86,167.08,203223.0,166.7511,166.9709,166.6612,166.881,203223.0
2025-05-20 12:05:00,167.08,167.19,167.0,167.06,156575.0,166.881,166.9909,166.8011,166.861,156575.0
2025-05-20 12:10:00,167.05,167.05,166.87,166.94,124315.0,166.851,166.851,166.6712,166.7411,124315.0
2025-05-20 12:15:00,166.99,167.28,166.96,167.27,327605.0,166.7911,167.0807,166.7611,167.0708,327605.0
2025-05-20 12:20:00,167.26,167.47,167.26,167.31,256075.0,167.0608,167.2705,167.0608,167.1107,256075.0
2025-05-20 12:25:00,167.31,167.47,167.25,167.29,178711.0,167.1107,167.2705,167.0508,167.0907,178711.0
2025-05-20 12:30:00,167.29,167.46,167.2,167.35,114566.0,167.0907,167.2605,167.0008,167.1507,114566.0
2025-05-20 12:35:00,167.35,167.86,167.34,167.79,335746.0,167.1507,167.6601,167.1407,167.5901,335746.0
2025-05-20 12:40:00,167.79,167.85,167.62,167.84,159533.0,167.5901,167.6501,167.4203,167.6401,159533.0
2025-05-20 12:45:00,167.86,168.05,167.85,167.91,366441.0,167.6601,167.8498,167.6501,167.71,366441.0
2025-05-20 12:50:00,167.93,168.23,167.9,168.22,324836.0,167.73,168.0296,167.7,168.0196,324836.0
2025-05-20 12:55:00,168.22,168.33,167.9,167.96,424782.0,168.0196,168.1295,167.7,167.7599,424782.0
2025-05-20 13:00:00,167.96,168.03,167.7,167.97,242070.0,167.7599,167.8299,167.5002,167.7699,242070.0
2025-05-20 13:05:00,167.97,168.5,167.88,168.12,863702.0,167.7699,168.2993,167.68,167.9197,863702.0
2025-05-20 13:10:00,168.08,168.08,167.36,167.72,444122.0,167.8798,167.8798,167.1606,167.5202,444122.0
2025-05-20 13:15:00,167.72,167.74,167.15,167.24,373319.0,167.5202,167.5402,166.9509,167.0408,373319.0
2025-05-20 13:20:00,167.26,167.49,166.99,167.22,334394.0,167.0608,167.2905,166.7911,167.0208,334394.0
2025-05-20 13:25:00,167.22,167.31,166.81,166.81,302603.0,167.0208,167.1107,166.6113,166.6113,302603.0
2025-05-20 13:30:00,166.81,166.87,163.77,163.86,1662923.0,166.6113,166.6712,163.5749,163.6648,1662923.0
2025-05-20 13:35:00,163.87,164.51,163.05,163.78,1927534.0,163.6748,164.314,162.8558,163.5849,1927534.0
2025-05-20 13:40:00,163.78,165.14,163.69,164.88,1501721.0,163.5849,164.9433,163.495,164.6836,1501721.0
2025-05-20 13:45:00,164.85,165.56,164.18,164.22,1350656.0,164.6536,165.3628,163.9844,164.0244,1350656.0
2025-05-20 13:50:00,164.21,165.2,163.95,165.14,1009886.0,164.0144,165.0032,163.7547,164.9433,1009886.0
2025-05-20 13:55:00,165.15,165.17,164.61,164.99,529942.0,164.9533,164.9733,164.4139,164.7935,529942.0
2025-05-20 14:00:00,164.96,165.45,164.84,165.4,439308.0,164.7635,165.2529,164.6437,165.203,439308.0
2025-05-20 14:05:00,165.39,165.68,165.22,165.24,422925.0,165.193,165.4827,165.0232,165.0432,422925.0
2025-05-20 14:10:00,165.23,165.7,165.22,165.47,287505.0,165.0332,165.5026,165.0232,165.2729,287505.0
2025-05-20 14:15:00,165.48,165.6,164.89,165.18,350830.0,165.2829,165.4027,164.6936,164.9832,350830.0
2025-05-20 14:20:00,165.18,165.18,164.47,164.57,327014.0,164.9832,164.9832,164.2741,164.374,327014.0
2025-05-20 14:25:00,164.57,164.76,164.26,164.38,276109.0,164.374,164.5637,164.0643,164.1842,276109.0
2025-05-20 14:30:00,164.37,164.54,164.32,164.41,207819.0,164.1742,164.344,164.1243,164.2142,207819.0
2025-05-20 14:35:00,164.4,164.58,164.29,164.35,215407.0,164.2042,164.384,164.0943,164.1542,215407.0
2025-05-20 14:40:00,164.37,164.44,164.16,164.36,299640.0,164.1742,164.2441,163.9645,164.1642,299640.0
2025-05-20 14:45:00,164.35,164.48,164.14,164.26,270835.0,164.1542,164.2841,163.9445,164.0643,270835.0
2025-05-20 14:50:00,164.26,164.51,163.91,163.94,504487.0,164.0643,164.314,163.7148,163.7447,504487.0
2025-05-20 14:55:00,163.93,163.98,163.63,163.71,588751.0,163.7347,163.7847,163.4351,163.515,588751.0
2025-05-20 15:00:00,163.7,163.7,163.02,163.12,489818.0,163.505,163.505,162.8258,162.9257,489818.0
2025-05-20 15:05:00,163.12,163.37,162.9,163.25,517841.0,162.9257,163.1754,162.706,163.0555,517841.0
2025-05-20 15:10:00,163.27,163.3,163.04,163.3,388554.0,163.0755,163.1055,162.8458,163.1055,388554.0
2025-05-20 15:15:00,163.29,163.75,163.17,163.67,481190.0,163.0955,163.5549,162.9756,163.475,481190.0
2025-05-20 15:20:00,163.67,164.08,163.64,163.98,281435.0,163.475,163.8846,163.4451,163.7847,281435.0
2025-05-20 15:25:00,163.98,164.04,163.68,163.68,254749.0,163.7847,163.8446,163.485,163.485,254749.0
2025-05-20 15:30:00,163.69,164.16,163.69,164.14,260886.0,163.495,163.9645,163.495,163.9445,260886.0
2025-05-20 15:35:00,164.14,164.2,164.0,164.15,303245.0,163.9445,164.0044,163.8047,163.9545,303245.0
2025-05-20 15:40:00,164.15,164.16,163.8,163.84,234144.0,163.9545,163.9645,163.6049,163.6448,234144.0
2025-05-20 15:45:00,163.86,164.14,163.8,164.06,310623.0,163.6648,163.9445,163.6049,163.8646,310623.0
2025-05-20 15:50:00,164.07,164.3,163.9,163.99,515971.0,163.8746,164.1043,163.7048,163.7947,515971.0
2025-05-20 15:55:00,163.98,164.06,163.79,164.0,1162889.0,163.7847,163.8646,163.5949,163.8047,1162889.0
2025-05-21 09:30:00,163.72,165.55,163.56,164.95,1639986.0,163.525,165.3528,163.3652,164.7535,1639986.0
2025-05-21 09:35:00,164.94,166.04,164.72,165.61,763789.0,164.7435,165.8422,164.5238,165.4127,763789.0
2025-05-21 09:40:00,165.61,166.79,165.37,166.78,775060.0,165.4127,166.5913,165.173,166.5813,775060.0
2025-05-21 09:45:00,166.79,167.63,166.71,167.47,1465458.0,166.5913,167.4303,166.5114,167.2705,1465458.0
2025-05-21 09:50:00,167.47,168.3,167.25,167.71,1276450.0,167.2705,168.0995,167.0508,167.5102,1276450.0
2025-05-21 09:55:00,167.73,168.26,167.58,167.99,919014.0,167.5302,168.0596,167.3804,167.7899,919014.0
2025-05-21 10:00:00,167.98,169.8,167.98,169.75,2115267.0,167.7799,169.5977,167.7799,169.5478,2115267.0
2025-05-21 10:05:00,169.76,169.83,168.88,169.59,1203612.0,169.5578,169.6277,168.6788,169.388,1203612.0
2025-05-21 10:10:00,169.59,169.66,168.65,168.68,1002581.0,169.388,169.4579,168.4491,168.4791,1002581.0
2025-05-21 10:15:00,168.69,169.41,168.6,169.27,770744.0,168.4891,169.2082,168.3992,169.0684,770744.0
2025-05-21 10:20:00,169.26,169.42,168.75,169.08,650298.0,169.0584,169.2182,168.549,168.8786,650298.0
2025-05-21 10:25:00,169.06,169.36,168.55,169.32,639656.0,168.8586,169.1583,168.3492,169.1183,639656.0
2025-05-21 10:30:00,169.33,170.05,168.96,169.14,1026203.0,169.1283,169.8474,168.7587,168.9385,1026203.0
2025-05-21 10:35:00,169.16,169.89,169.02,169.77,691620.0,168.9585,169.6876,168.8187,169.5678,691620.0
2025-05-21 10:40:00,169.76,170.16,169.53,170.03,1110977.0,169.5578,169.9573,169.3281,169.8275,1110977.0
2025-05-21 10:45:00,170.03,170.35,169.61,170.08,977695.0,169.8275,170.1471,169.408,169.8774,977695.0
2025-05-21 10:50:00,170.08,170.79,170.01,170.66,1059678.0,169.8774,170.5866,169.8075,170.4567,1059678.0
2025-05-21 10:55:00,170.66,171.67,170.64,171.63,1296674.0,170.4567,171.4655,170.4367,171.4256,1296674.0
2025-05-21 11:00:00,171.64,171.94,171.31,171.88,1284232.0,171.4356,171.7352,171.1059,171.6753,1284232.0
2025-05-21 11:05:00,171.87,172.73,171.75,172.52,1839366.0,171.6653,172.5243,171.5454,172.3145,1839366.0
2025-05-21 11:10:00,172.51,172.77,171.86,172.71,1165645.0,172.3045,172.5642,171.6553,172.5043,1165645.0
2025-05-21 11:15:00,172.71,173.1,172.43,173.04,1197512.0,172.5043,172.8938,172.2246,172.8339,1197512.0
2025-05-21 11:20:00,173.05,173.14,172.38,172.87,1392370.0,172.8439,172.9338,172.1747,172.6641,1392370.0
2025-05-21 11:25:00,172.87,172.93,172.18,172.64,1061439.0,172.6641,172.724,171.9749,172.4344,1061439.0
2025-05-21 11:30:00,172.61,172.68,171.88,172.26,1040848.0,172.4044,172.4743,171.6753,172.0548,1040848.0
2025-05-21 11:35:00,172.26,172.38,171.58,171.63,804746.0,172.0548,172.1747,171.3756,171.4256,804746.0
2025-05-21 11:40:00,171.64,171.77,171.11,171.71,896770.0,171.4356,171.5654,170.9062,171.5055,896770.0
2025-05-21 11:45:00,171.71,171.82,171.27,171.69,519702.0,171.5055,171.6153,171.066,171.4855,519702.0
2025-05-21 11:50:00,171.69,172.05,171.42,171.88,433462.0,171.4855,171.8451,171.2158,171.6753,433462.0
2025-05-21 11:55:00,171.88,172.25,171.76,172.1,413962.0,171.6753,172.0448,171.5554,171.895,413962.0
2025-05-21 12:00:00,172.08,172.47,171.83,172.12,616195.0,171.875,172.2646,171.6253,171.915,616195.0
2025-05-21 12:05:00,172.1,172.34,171.99,172.12,359860.0,171.895,172.1347,171.7851,171.915,359860.0
2025-05-21 12:10:00,172.12,172.26,171.6,172.25,639981.0,171.915,172.0548,171.3956,172.0448,639981.0
2025-05-21 12:15:00,172.24,172.27,171.64,171.77,430930.0,172.0348,172.0648,171.4356,171.5654,430930.0
2025-05-21 12:20:00,171.77,171.78,171.4,171.59,334940.0,171.5654,171.5754,171.1958,171.3856,334940.0
2025-05-21 12:25:00,171.59,171.8,171.43,171.54,255562.0,171.3856,171.5954,171.2258,171.3357,255562.0
2025-05-21 12:30:00,171.5,171.71,171.36,171.61,271345.0,171.2957,171.5055,171.1559,171.4056,271345.0
2025-05-21 12:35:00,171.59,171.75,171.36,171.52,247880.0,171.3856,171.5454,171.1559,171.3157,247880.0
2025-05-21 12:40:00,171.52,171.71,171.34,171.54,249935.0,171.3157,171.5055,171.1359,171.3357,249935.0
2025-05-21 12:45:00,171.53,171.79,171.53,171.71,233408.0,171.3257,171.5854,171.3257,171.5055,233408.0
2025-05-21 12:50:00,171.69,171.76,171.43,171.48,236531.0,171.4855,171.5554,171.2258,171.2757,236531.0
2025-05-21 12:55:00,171.48,171.48,170.92,171.12,494325.0,171.2757,171.2757,170.7164,170.9162,494325.0
2025-05-21 13:00:00,171.12,171.31,170.87,171.26,359869.0,170.9162,171.1059,170.6665,171.056,359869.0
2025-05-21 13:05:00,171.28,171.32,170.8,170.88,354776.0,171.076,171.1159,170.5966,170.6765,354776.0
2025-05-21 13:10:00,170.88,170.95,170.7,170.81,472433.0,170.6765,170.7464,170.4967,170.6065,472433.0
2025-05-21 13:15:00,170.82,170.88,170.13,170.38,876656.0,170.6165,170.6765,169.9273,170.1771,876656.0
2025-05-21 13:20:00,170.37,170.4,169.43,169.56,818059.0,170.1671,170.197,169.2282,169.358,818059.0
2025-05-21 13:25:00,169.55,169.57,169.02,169.13,764016.0,169.348,169.368,168.8187,168.9285,764016.0
2025-05-21 13:30:00,169.14,170.02,168.75,169.8,837777.0,168.9385,169.8175,168.549,169.5977,837777.0
2025-05-21 13:35:00,169.8,170.6,169.55,170.59,576072.0,169.5977,170.3968,169.348,170.3868,576072.0
2025-05-21 13:40:00,170.58,170.64,169.86,169.9,417090.0,170.3768,170.4367,169.6577,169.6976,417090.0
2025-05-21 13:45:00,169.88,170.03,169.53,169.74,423579.0,169.6776,169.8275,169.3281,169.5378,423579.0
2025-05-21 13:50:00,169.69,169.99,169.45,169.72,248676.0,169.4879,169.7875,169.2482,169.5178,248676.0
2025-05-21 13:55:00,169.72,169.77,169.5,169.71,175865.0,169.5178,169.5678,169.2981,169.5078,175865.0
2025-05-21 14:00:00,169.71,169.84,169.55,169.66,251755.0,169.5078,169.6377,169.348,169.4579,251755.0
2025-05-21 14:05:00,169.66,170.2,169.59,170.17,311589.0,169.4579,169.9973,169.388,169.9673,311589.0
2025-05-21 14:10:00,170.17,170.21,169.58,169.91,258733.0,169.9673,170.0073,169.378,169.7076,258733.0
2025-05-21 14:15:00,169.89,170.06,169.74,169.83,214018.0,169.6876,169.8574,169.5378,169.6277,214018.0
2025-05-21 14:20:00,169.84,169.84,169.2,169.51,248017.0,169.6377,169.6377,168.9985,169.3081,248017.0
2025-05-21 14:25:00,169.49,169.75,169.35,169.38,206106.0,169.2881,169.5478,169.1483,169.1782,206106.0
2025-05-21 14:30:00,169.38,169.66,169.32,169.65,144790.0,169.1782,169.4579,169.1183,169.4479,144790.0
2025-05-21 14:35:00,169.66,169.77,169.53,169.68,203873.0,169.4579,169.5678,169.3281,169.4779,203873.0
2025-05-21 14:40:00,169.68,169.81,169.55,169.75,132794.0,169.4779,169.6077,169.348,169.5478,132794.0
2025-05-21 14:45:00,169.75,169.9,169.49,169.59,196047.0,169.5478,169.6976,169.2881,169.388,196047.0
2025-05-21 14:50:00,169.58,169.99,169.45,169.53,361534.0,169.378,169.7875,169.2482,169.3281,361534.0
2025-05-21 14:55:00,169.53,169.6,169.14,169.18,296793.0,169.3281,169.398,168.9385,168.9785,296793.0
2025-05-21 15:00:00,169.19,169.61,169.11,169.44,333901.0,168.9885,169.408,168.9086,169.2382,333901.0
2025-05-21 15:05:00,169.42,169.59,168.93,168.94,344776.0,169.2182,169.388,168.7288,168.7388,344776.0
2025-05-21 15:10:00,168.94,169.15,168.78,169.1,395954.0,168.7388,168.9485,168.579,168.8986,395954.0
2025-05-21 15:15:00,169.11,169.27,168.79,168.87,345897.0,168.9086,169.0684,168.5889,168.6689,345897.0
2025-05-21 15:20:00,168.89,168.95,168.64,168.7,226844.0,168.6888,168.7488,168.4391,168.4991,226844.0
2025-05-21 15:25:00,168.67,168.78,168.44,168.53,332258.0,168.4691,168.579,168.2394,168.3293,332258.0
2025-05-21 15:30:00,168.54,169.15,168.53,169.04,333548.0,168.3392,168.9485,168.3293,168.8386,333548.0
2025-05-21 15:35:00,169.04,169.37,168.9,169.35,236921.0,168.8386,169.1683,168.6988,169.1483,236921.0
2025-05-21 15:40:00,169.34,169.48,169.19,169.42,311262.0,169.1383,169.2781,168.9885,169.2182,311262.0
2025-05-21 15:45:00,169.43,169.47,168.96,169.15,368466.0,169.2282,169.2681,168.7587,168.9485,368466.0
2025-05-21 15:50:00,169.18,169.4,168.64,168.89,689990.0,168.9785,169.1982,168.4391,168.6888,689990.0
2025-05-21 15:55:00,168.9,169.06,168.54,168.55,1533315.0,168.6988,168.8586,168.3392,168.3492,1533315.0
2025-05-22 09:30:00,171.8,172.73,170.71,171.25,2023401.0,171.5954,172.5243,170.5067,171.046,2023401.0
2025-05-22 09:35:00,171.26,171.8,170.71,171.67,800352.0,171.056,171.5954,170.5067,171.4655,800352.0
2025-05-22 09:40:00,171.68,172.88,171.45,172.8,1356519.0,171.4755,172.6741,171.2458,172.5942,1356519.0
2025-05-22 09:45:00,172.82,174.57,172.81,174.4,2369896.0,172.6141,174.3621,172.6042,174.1923,2369896.0
2025-05-22 09:50:00,174.38,175.51,173.86,175.34,2025190.0,174.1723,175.3009,173.6529,175.1311,2025190.0
2025-05-22 09:55:00,175.34,176.39,175.01,176.04,2047251.0,175.1311,176.1799,174.8015,175.8303,2047251.0
2025-05-22 10:00:00,176.02,176.23,175.14,175.79,1912039.0,175.8103,176.0201,174.9314,175.5806,1912039.0
2025-05-22 10:05:00,175.79,176.77,175.7,176.67,1589071.0,175.5806,176.5594,175.4907,176.4596,1589071.0
2025-05-22 10:10:00,176.67,176.69,175.86,176.0,1526115.0,176.4596,176.4795,175.6505,175.7904,1526115.0
2025-05-22 10:15:00,175.99,176.46,175.79,175.86,963525.0,175.7804,176.2498,175.5806,175.6505,963525.0
2025-05-22 10:20:00,175.86,176.23,175.26,175.28,920222.0,175.6505,176.0201,175.0512,175.0712,920222.0
2025-05-22 10:25:00,175.27,175.59,175.01,175.31,739250.0,175.0612,175.3808,174.8015,175.1012,739250.0
2025-05-22 10:30:00,175.33,175.94,175.13,175.51,711758.0,175.1212,175.7304,174.9214,175.3009,711758.0
2025-05-22 10:35:00,175.46,175.83,174.26,174.47,1122101.0,175.251,175.6206,174.0524,174.2622,1122101.0
2025-05-22 10:40:00,174.47,174.87,174.02,174.24,954632.0,174.2622,174.6617,173.8127,174.0325,954632.0
2025-05-22 10:45:00,174.24,174.65,173.72,173.85,864334.0,174.0325,174.442,173.5131,173.6429,864334.0
2025-05-22 10:50:00,173.88,174.15,173.67,173.75,786203.0,173.6729,173.9426,173.4631,173.543,786203.0
2025-05-22 10:55:00,173.75,174.22,173.41,173.97,935210.0,173.543,174.0125,173.2034,173.7628,935210.0
2025-05-22 11:00:00,173.96,174.14,173.3,173.39,592805.0,173.7528,173.9326,173.0936,173.1835,592805.0
2025-05-22 11:05:00,173.4,173.54,172.92,173.4,560345.0,173.1935,173.3333,172.714,173.1935,560345.0
2025-05-22 11:10:00,173.39,174.03,173.24,173.76,516564.0,173.1835,173.8227,173.0336,173.553,516564.0
2025-05-22 11:15:00,173.76,174.2,173.54,174.2,531046.0,173.553,173.9925,173.3333,173.9925,531046.0
2025-05-22 11:20:00,174.21,174.25,173.71,174.04,547141.0,174.0025,174.0424,173.5031,173.8327,547141.0
2025-05-22 11:25:00,174.05,174.2,171.98,172.48,1409341.0,173.8427,173.9925,171.7751,172.2746,1409341.0
2025-05-22 11:30:00,172.45,173.96,172.45,173.62,1422583.0,172.2446,173.7528,172.2446,173.4132,1422583.0
2025-05-22 11:35:00,173.62,173.7,172.98,173.17,972154.0,173.4132,173.4931,172.774,172.9637,972154.0
2025-05-22 11:40:00,173.16,174.23,173.1,174.11,604511.0,172.9537,174.0225,172.8938,173.9026,604511.0
2025-05-22 11:45:00,174.1,174.3,173.61,173.67,449201.0,173.8926,174.0924,173.4032,173.4631,449201.0
2025-05-22 11:50:00,173.67,173.82,173.24,173.44,362172.0,173.4631,173.613,173.0336,173.2334,362172.0
2025-05-22 11:55:00,173.43,173.59,173.12,173.18,294113.0,173.2234,173.3832,172.9138,172.9737,294113.0
2025-05-22 12:00:00,173.19,173.2,172.79,172.96,461293.0,172.9837,172.9937,172.5842,172.754,461293.0
2025-05-22 12:05:00,172.96,173.43,172.71,173.43,443084.0,172.754,173.2234,172.5043,173.2234,443084.0
2025-05-22 12:10:00,173.44,173.62,173.3,173.48,322924.0,173.2334,173.4132,173.0936,173.2734,322924.0
2025-05-22 12:15:00,173.47,173.73,173.32,173.35,217711.0,173.2634,173.5231,173.1135,173.1435,217711.0
2025-05-22 12:20:00,173.31,173.71,173.18,173.53,430594.0,173.1036,173.5031,172.9737,173.3233,430594.0
2025-05-22 12:25:00,173.52,173.6,173.11,173.36,292074.0,173.3133,173.3932,172.9038,173.1535,292074.0
2025-05-22 12:30:00,173.36,173.39,172.87,173.02,324232.0,173.1535,173.1835,172.6641,172.8139,324232.0
2025-05-22 12:35:00,173.04,173.21,172.71,172.87,195984.0,172.8339,173.0037,172.5043,172.6641,195984.0
2025-05-22 12:40:00,172.89,172.92,172.54,172.63,484886.0,172.6841,172.714,172.3345,172.4244,484886.0
2025-05-22 12:45:00,172.62,172.63,172.04,172.13,521921.0,172.4144,172.4244,171.8351,171.925,521921.0
2025-05-22 12:50:00,172.14,172.34,172.07,172.27,289771.0,171.935,172.1347,171.865,172.0648,289771.0
2025-05-22 12:55:00,172.27,172.27,171.92,172.21,449866.0,172.0648,172.0648,171.7152,172.0049,449866.0
2025-05-22 13:00:00,172.21,172.64,172.13,172.61,315499.0,172.0049,172.4344,171.925,172.4044,315499.0
2025-05-22 13:05:00,172.62,172.67,172.16,172.17,221172.0,172.4144,172.4643,171.9549,171.9649,221172.0
2025-05-22 13:10:00,172.17,172.32,172.07,172.16,188928.0,171.9649,172.1147,171.865,171.9549,188928.0
2025-05-22 13:15:00,172.16,172.48,172.05,172.14,294837.0,171.9549,172.2746,171.8451,171.935,294837.0
2025-05-22 13:20:00,172.14,172.75,172.12,172.74,332853.0,171.935,172.5442,171.915,172.5342,332853.0
2025-05-22 13:25:00,172.73,172.74,172.35,172.65,223024.0,172.5243,172.5342,172.1447,172.4443,223024.0
2025-05-22 13:30:00,172.65,172.72,172.33,172.67,211877.0,172.4443,172.5143,172.1247,172.4643,211877.0
2025-05-22 13:35:00,172.66,172.73,172.4,172.52,197879.0,172.4543,172.5243,172.1946,172.3145,197879.0
2025-05-22 13:40:00,172.53,173.02,172.52,173.02,233443.0,172.3245,172.8139,172.3145,172.8139,233443.0
2025-05-22 13:45:00,173.02,173.04,172.7,172.76,262071.0,172.8139,172.8339,172.4943,172.5542,262071.0
2025-05-22 13:50:00,172.76,172.85,172.44,172.58,266442.0,172.5542,172.6441,172.2346,172.3744,266442.0
2025-05-22 13:55:00,172.59,172.85,172.58,172.72,222265.0,172.3844,172.6441,172.3744,172.5143,222265.0
2025-05-22 14:00:00,172.72,172.76,172.57,172.74,238518.0,172.5143,172.5542,172.3644,172.5342,238518.0
2025-05-22 14:05:00,172.74,172.93,172.61,172.7,219290.0,172.5342,172.724,172.4044,172.4943,219290.0
2025-05-22 14:10:00,172.69,172.74,172.52,172.73,204474.0,172.4843,172.5342,172.3145,172.5243,204474.0
2025-05-22 14:15:00,172.73,172.81,172.59,172.79,203717.0,172.5243,172.6042,172.3844,172.5842,203717.0
2025-05-22 14:20:00,172.77,172.98,172.57,172.95,227263.0,172.5642,172.774,172.3644,172.744,227263.0
2025-05-22 14:25:00,172.94,173.06,172.61,172.65,243116.0,172.734,172.8539,172.4044,172.4443,243116.0
2025-05-22 14:30:00,172.64,172.75,172.49,172.71,168703.0,172.4344,172.5442,172.2845,172.5043,168703.0
2025-05-22 14:35:00,172.7,172.81,172.51,172.51,183484.0,172.4943,172.6042,172.3045,172.3045,183484.0
2025-05-22 14:40:00,172.5,172.65,172.38,172.61,162418.0,172.2945,172.4443,172.1747,172.4044,162418.0
2025-05-22 14:45:00,172.6,172.73,172.54,172.62,155111.0,172.3944,172.5243,172.3345,172.4144,155111.0
2025-05-22 14:50:00,172.62,172.8,172.52,172.55,174076.0,172.4144,172.5942,172.3145,172.3445,174076.0
2025-05-22 14:55:00,172.55,172.8,172.55,172.69,234420.0,172.3445,172.5942,172.3445,172.4843,234420.0
2025-05-22 15:00:00,172.68,173.09,172.65,173.05,365469.0,172.4743,172.8838,172.4443,172.8439,365469.0
2025-05-22 15:05:00,173.05,173.26,173.04,173.13,383256.0,172.8439,173.0536,172.8339,172.9238,383256.0
2025-05-22 15:10:00,173.12,173.22,172.96,173.07,314412.0,172.9138,173.0137,172.754,172.8638,314412.0
2025-05-22 15:15:00,173.06,173.07,172.51,172.53,363886.0,172.8539,172.8638,172.3045,172.3245,363886.0
2025-05-22 15:20:00,172.53,172.66,172.24,172.4,422504.0,172.3245,172.4543,172.0348,172.1946,422504.0
2025-05-22 15:25:00,172.39,172.55,172.31,172.43,330438.0,172.1847,172.3445,172.1048,172.2246,330438.0
2025-05-22 15:30:00,172.42,172.53,172.07,172.21,425936.0,172.2146,172.3245,171.865,172.0049,425936.0
2025-05-22 15:35:00,172.21,172.29,171.8,171.97,518235.0,172.0049,172.0848,171.5954,171.7652,518235.0
2025-05-22 15:40:00,171.96,172.1,171.85,171.91,461360.0,171.7552,171.895,171.6453,171.7052,461360.0
2025-05-22 15:45:00,171.91,171.97,171.66,171.87,444465.0,171.7052,171.7652,171.4555,171.6653,444465.0
2025-05-22 15:50:00,171.89,172.3,171.22,171.25,1096778.0,171.6853,172.0948,171.0161,171.046,1096778.0
2025-05-22 15:55:00,171.27,171.52,170.74,170.85,2543916.0,171.066,171.3157,170.5366,170.6465,2543916.0
2025-05-23 09:30:00,169.06,169.78,168.67,168.97,1478035.0,168.8586,169.5778,168.4691,168.7687,1478035.0
2025-05-23 09:35:00,168.96,169.64,168.52,168.85,876027.0,168.7587,169.4379,168.3193,168.6489,876027.0
2025-05-23 09:40:00,168.84,169.33,168.6,169.01,719530.0,168.6389,169.1283,168.3992,168.8087,719530.0
2025-05-23 09:45:00,169.02,169.07,167.99,168.1,685647.0,168.8187,168.8686,167.7899,167.8998,685647.0
2025-05-23 09:50:00,168.12,168.7,167.89,168.28,575459.0,167.9197,168.4991,167.69,168.0796,575459.0
2025-05-23 09:55:00,168.27,168.62,168.0,168.53,386244.0,168.0696,168.4191,167.7999,168.3293,386244.0
2025-05-23 10:00:00,168.54,169.18,168.45,169.01,430690.0,168.3392,168.9785,168.2494,168.8087,430690.0
2025-05-23 10:05:00,169.03,169.2,168.85,168.93,403246.0,168.8287,168.9985,168.6489,168.7288,403246.0
2025-05-23 10:10:00,168.93,169.54,168.76,169.42,396017.0,168.7288,169.3381,168.559,169.2182,396017.0
2025-05-23 10:15:00,169.39,169.5,169.07,169.08,288775.0,169.1882,169.2981,168.8686,168.8786,288775.0
2025-05-23 10:20:00,169.08,169.33,168.9,169.32,384130.0,168.8786,169.1283,168.6988,169.1183,384130.0
2025-05-23 10:25:00,169.31,169.37,168.82,168.96,242084.0,169.1083,169.1683,168.6189,168.7587,242084.0
2025-05-23 10:30:00,168.96,169.49,168.87,169.43,272901.0,168.7587,169.2881,168.6689,169.2282,272901.0
2025-05-23 10:35:00,169.43,169.87,169.37,169.77,319808.0,169.2282,169.6677,169.1683,169.5678,319808.0
2025-05-23 10:40:00,169.75,169.85,169.45,169.64,244253.0,169.5478,169.6477,169.2482,169.4379,244253.0
2025-05-23 10:45:00,169.64,169.68,169.25,169.38,162907.0,169.4379,169.4779,169.0484,169.1782,162907.0
2025-05-23 10:50:00,169.38,169.44,168.98,169.04,230269.0,169.1782,169.2382,168.7787,168.8386,230269.0
2025-05-23 10:55:00,169.05,169.26,168.95,168.96,236542.0,168.8486,169.0584,168.7488,168.7587,236542.0
2025-05-23 11:00:00,168.97,169.24,168.9,169.13,231735.0,168.7687,169.0384,168.6988,168.9285,231735.0
2025-05-23 11:05:00,169.13,169.15,168.75,169.03,207102.0,168.9285,168.9485,168.549,168.8287,207102.0
2025-05-23 11:10:00,169.04,169.25,168.98,169.25,246974.0,168.8386,169.0484,168.7787,169.0484,246974.0
2025-05-23 11:15:00,169.24,169.34,168.9,169.24,121508.0,169.0384,169.1383,168.6988,169.0384,121508.0
2025-05-23 11:20:00,169.21,169.47,169.16,169.3,147597.0,169.0084,169.2681,168.9585,169.0983,147597.0
2025-05-23 11:25:00,169.3,169.49,169.23,169.25,151744.0,169.0983,169.2881,169.0284,169.0484,151744.0
2025-05-23 11:30:00,169.26,169.56,169.23,169.44,200501.0,169.0584,169.358,169.0284,169.2382,200501.0
2025-05-23 11:35:00,169.43,169.56,169.23,169.34,207641.0,169.2282,169.358,169.0284,169.1383,207641.0
2025-05-23 11:40:00,169.34,169.55,169.28,169.44,127095.0,169.1383,169.348,169.0784,169.2382,127095.0
2025-05-23 11:45:00,169.46,169.51,169.21,169.4,168382.0,169.2581,169.3081,169.0084,169.1982,168382.0
2025-05-23 11:50:00,169.4,169.44,169.15,169.2,148238.0,169.1982,169.2382,168.9485,168.9985,148238.0
2025-05-23 11:55:00,169.21,169.44,169.13,169.22,176021.0,169.0084,169.2382,168.9285,169.0184,176021.0
2025-05-23 12:00:00,169.22,169.25,168.85,168.89,296890.0,169.0184,169.0484,168.6489,168.6888,296890.0
2025-05-23 12:05:00,168.88,169.2,168.85,169.05,268375.0,168.6788,168.9985,168.6489,168.8486,268375.0
2025-05-23 12:10:00,169.06,169.19,168.76,168.84,265229.0,168.8586,168.9885,168.559,168.6389,265229.0
2025-05-23 12:15:00,168.82,169.09,168.8,169.06,166204.0,168.6189,168.8886,168.5989,168.8586,166204.0
2025-05-23 12:20:00,169.06,169.29,169.03,169.28,122512.0,168.8586,169.0883,168.8287,169.0784,122512.0
2025-05-23 12:25:00,169.27,169.32,169.11,169.11,116906.0,169.0684,169.1183,168.9086,168.9086,116906.0
2025-05-23 12:30:00,169.11,169.12,168.88,168.97,155740.0,168.9086,168.9186,168.6788,168.7687,155740.0
2025-05-23 12:35:00,168.97,169.15,168.92,169.08,154342.0,168.7687,168.9485,168.7188,168.8786,154342.0
2025-05-23 12:40:00,169.09,169.15,168.96,169.02,75552.0,168.8886,168.9485,168.7587,168.8187,75552.0
2025-05-23 12:45:00,169.03,169.17,168.92,169.16,103137.0,168.8287,168.9685,168.7188,168.9585,103137.0
2025-05-23 12:50:00,169.16,169.19,168.98,169.14,117524.0,168.9585,168.9885,168.7787,168.9385,117524.0
2025-05-23 12:55:00,169.14,169.18,168.92,168.97,99900.0,168.9385,168.9785,168.7188,168.7687,99900.0
2025-05-23 13:00:00,168.98,169.27,168.89,169.22,149418.0,168.7787,169.0684,168.6888,169.0184,149418.0
2025-05-23 13:05:00,169.22,169.56,169.14,169.52,164260.0,169.0184,169.358,168.9385,169.3181,164260.0
2025-05-23 13:10:00,169.53,169.63,169.42,169.61,241729.0,169.3281,169.4279,169.2182,169.408,241729.0
2025-05-23 13:15:00,169.6,169.87,169.51,169.79,244709.0,169.398,169.6677,169.3081,169.5878,244709.0
2025-05-23 13:20:00,169.8,169.87,169.68,169.75,200585.0,169.5977,169.6677,169.4779,169.5478,200585.0
2025-05-23 13:25:00,169.77,169.96,169.74,169.93,161973.0,169.5678,169.7576,169.5378,169.7276,161973.0
2025-05-23 13:30:00,169.93,169.94,169.59,169.64,196808.0,169.7276,169.7376,169.388,169.4379,196808.0
2025-05-23 13:35:00,169.63,169.79,169.6,169.62,156002.0,169.4279,169.5878,169.398,169.418,156002.0
2025-05-23 13:40:00,169.61,169.61,169.33,169.4,153901.0,169.408,169.408,169.1283,169.1982,153901.0
2025-05-23 13:45:00,169.39,169.5,169.29,169.48,105516.0,169.1882,169.2981,169.0883,169.2781,105516.0
2025-05-23 13:50:00,169.48,169.92,169.47,169.8,145124.0,169.2781,169.7176,169.2681,169.5977,145124.0
2025-05-23 13:55:00,169.79,169.8,169.45,169.63,102711.0,169.5878,169.5977,169.2482,169.4279,102711.0
2025-05-23 14:00:00,169.62,169.73,169.56,169.68,114457.0,169.418,169.5278,169.358,169.4779,114457.0
2025-05-23 14:05:00,169.68,169.81,169.64,169.73,119002.0,169.4779,169.6077,169.4379,169.5278,119002.0
2025-05-23 14:10:00,169.73,169.74,169.59,169.74,124062.0,169.5278,169.5378,169.388,169.5378,124062.0
2025-05-23 14:15:00,169.73,169.8,169.55,169.6,226450.0,169.5278,169.5977,169.348,169.398,226450.0
2025-05-23 14:20:00,169.61,169.72,169.39,169.71,264320.0,169.408,169.5178,169.1882,169.5078,264320.0
2025-05-23 14:25:00,169.71,169.88,169.54,169.58,106485.0,169.5078,169.6776,169.3381,169.378,106485.0
2025-05-23 14:30:00,169.57,169.76,169.54,169.65,124400.0,169.368,169.5578,169.3381,169.4479,124400.0
2025-05-23 14:35:00,169.67,169.75,169.57,169.6,123902.0,169.4679,169.5478,169.368,169.398,123902.0
2025-05-23 14:40:00,169.6,169.71,169.57,169.6,126316.0,169.398,169.5078,169.368,169.398,126316.0
2025-05-23 14:45:00,169.61,169.62,169.35,169.57,210653.0,169.408,169.418,169.1483,169.368,210653.0
2025-05-23 14:50:00,169.56,169.63,169.44,169.5,81421.0,169.358,169.4279,169.2382,169.2981,81421.0
2025-05-23 14:55:00,169.5,169.54,169.32,169.37,105942.0,169.2981,169.3381,169.1183,169.1683,105942.0
2025-05-23 15:00:00,169.36,169.36,169.17,169.19,149886.0,169.1583,169.1583,168.9685,168.9885,149886.0
2025-05-23 15:05:00,169.19,169.59,169.17,169.58,152394.0,168.9885,169.388,168.9685,169.378,152394.0
2025-05-23 15:10:00,169.58,169.73,169.5,169.6,158013.0,169.378,169.5278,169.2981,169.398,158013.0
2025-05-23 15:15:00,169.59,169.6,169.13,169.14,274352.0,169.388,169.398,168.9285,168.9385,274352.0
2025-05-23 15:20:00,169.15,169.15,168.73,168.83,337355.0,168.9485,168.9485,168.529,168.6289,337355.0
2025-05-23 15:25:00,168.82,169.23,168.8,169.18,336282.0,168.6189,169.0284,168.5989,168.9785,336282.0
2025-05-23 15:30:00,169.18,169.24,169.03,169.14,254810.0,168.9785,169.0384,168.8287,168.9385,254810.0
2025-05-23 15:35:00,169.16,169.18,168.94,169.15,232930.0,168.9585,168.9785,168.7388,168.9485,232930.0
2025-05-23 15:40:00,169.15,169.36,168.99,169.13,347838.0,168.9485,169.1583,168.7887,168.9285,347838.0
2025-05-23 15:45:00,169.12,169.12,168.63,168.69,364421.0,168.9186,168.9186,168.4291,168.4891,364421.0
2025-05-23 15:50:00,168.68,168.9,168.27,168.49,738407.0,168.4791,168.6988,168.0696,168.2893,738407.0
2025-05-23 15:55:00,168.48,168.56,168.23,168.48,1488399.0,168.2793,168.3592,168.0296,168.2793,1488399.0
2025-05-27 09:30:00,170.16,171.55,170.0,170.84,1579695.0,169.9573,171.3457,169.7975,170.6365,1579695.0
2025-05-27 09:35:00,170.83,171.06,170.47,170.94,535739.0,170.6265,170.8562,170.2669,170.7364,535739.0
2025-05-27 09:40:00,170.92,171.02,170.45,170.66,460685.0,170.7164,170.8163,170.247,170.4567,460685.0
2025-05-27 09:45:00,170.63,170.99,170.16,170.66,494428.0,170.4268,170.7863,169.9573,170.4567,494428.0
2025-05-27 09:50:00,170.65,171.33,170.52,171.28,370250.0,170.4467,171.1259,170.3169,171.076,370250.0
2025-05-27 09:55:00,171.28,171.89,171.15,171.76,558336.0,171.076,171.6853,170.9461,171.5554,558336.0
2025-05-27 10:00:00,171.74,172.39,171.58,172.1,906668.0,171.5354,172.1847,171.3756,171.895,906668.0
2025-05-27 10:05:00,172.1,172.67,171.85,172.66,489379.0,171.895,172.4643,171.6453,172.4543,489379.0
2025-05-27 10:10:00,172.66,173.0,172.55,172.58,755826.0,172.4543,172.7939,172.3445,172.3744,755826.0
2025-05-27 10:15:00,172.58,172.61,172.27,172.55,405094.0,172.3744,172.4044,172.0648,172.3445,405094.0
2025-05-27 10:20:00,172.54,172.54,171.95,172.21,374691.0,172.3345,172.3345,171.7452,172.0049,374691.0
2025-05-27 10:25:00,172.23,172.56,172.15,172.47,302026.0,172.0248,172.3545,171.9449,172.2646,302026.0
2025-05-27 10:30:00,172.48,172.88,172.44,172.53,329431.0,172.2746,172.6741,172.2346,172.3245,329431.0
2025-05-27 10:35:00,172.53,172.81,172.53,172.72,256705.0,172.3245,172.6042,172.3245,172.5143,256705.0
2025-05-27 10:40:00,172.72,172.74,172.04,172.04,284747.0,172.5143,172.5342,171.8351,171.8351,284747.0
2025-05-27 10:45:00,172.05,172.49,172.0,172.32,315598.0,171.8451,172.2845,171.7951,172.1147,315598.0
2025-05-27 10:50:00,172.31,172.56,172.17,172.23,277000.0,172.1048,172.3545,171.9649,172.0248,277000.0
2025-05-27 10:55:00,172.23,172.34,171.81,171.85,289060.0,172.0248,172.1347,171.6053,171.6453,289060.0
2025-05-27 11:00:00,171.84,171.93,171.7,171.89,277958.0,171.6353,171.7252,171.4955,171.6853,277958.0
2025-05-27 11:05:00,171.9,172.19,171.73,171.8,268202.0,171.6952,171.9849,171.5254,171.5954,268202.0
2025-05-27 11:10:00,171.8,172.02,171.77,172.0,244948.0,171.5954,171.8151,171.5654,171.7951,244948.0
2025-05-27 11:15:00,172.01,172.26,171.96,172.26,329834.0,171.8051,172.0548,171.7552,172.0548,329834.0
2025-05-27 11:20:00,172.24,172.53,172.17,172.33,623574.0,172.0348,172.3245,171.9649,172.1247,623574.0
2025-05-27 11:25:00,172.33,172.48,172.02,172.03,272574.0,172.1247,172.2746,171.8151,171.8251,272574.0
2025-05-27 11:30:00,172.02,172.16,171.77,172.08,212199.0,171.8151,171.9549,171.5654,171.875,212199.0
2025-05-27 11:35:00,172.08,172.11,171.76,171.86,231551.0,171.875,171.905,171.5554,171.6553,231551.0
2025-05-27 11:40:00,171.86,171.89,171.43,171.44,255882.0,171.6553,171.6853,171.2258,171.2358,255882.0
2025-05-27 11:45:00,171.44,171.78,171.44,171.71,215858.0,171.2358,171.5754,171.2358,171.5055,215858.0
2025-05-27 11:50:00,171.71,171.83,171.63,171.74,205005.0,171.5055,171.6253,171.4256,171.5354,205005.0
2025-05-27 11:55:00,171.74,171.76,171.36,171.68,345247.0,171.5354,171.5554,171.1559,171.4755,345247.0
2025-05-27 12:00:00,171.67,171.75,171.47,171.58,189160.0,171.4655,171.5454,171.2658,171.3756,189160.0
2025-05-27 12:05:00,171.59,171.95,171.58,171.95,311687.0,171.3856,171.7452,171.3756,171.7452,311687.0
2025-05-27 12:10:00,171.95,171.96,171.8,171.9,151336.0,171.7452,171.7552,171.5954,171.6952,151336.0
2025-05-27 12:15:00,171.9,172.09,171.89,172.08,206458.0,171.6952,171.885,171.6853,171.875,206458.0
2025-05-27 12:20:00,172.07,172.14,172.01,172.04,194522.0,171.865,171.935,171.8051,171.8351,194522.0
2025-05-27 12:25:00,172.03,172.14,171.93,172.03,188677.0,171.8251,171.935,171.7252,171.8251,188677.0
2025-05-27 12:30:00,172.03,172.2,172.0,172.15,198246.0,171.8251,171.9949,171.7951,171.9449,198246.0
2025-05-27 12:35:00,172.15,172.63,172.15,172.62,399598.0,171.9449,172.4244,171.9449,172.4144,399598.0
2025-05-27 12:40:00,172.63,172.66,172.44,172.51,192106.0,172.4244,172.4543,172.2346,172.3045,192106.0
2025-05-27 12:45:00,172.53,172.54,172.29,172.32,152427.0,172.3245,172.3345,172.0848,172.1147,152427.0
2025-05-27 12:50:00,172.32,172.35,172.15,172.21,117780.0,172.1147,172.1447,171.9449,172.0049,117780.0
2025-05-27 12:55:00,172.21,172.32,172.17,172.22,137821.0,172.0049,172.1147,171.9649,172.0149,137821.0
2025-05-27 13:00:00,172.22,172.56,172.13,172.37,212806.0,172.0149,172.3545,171.925,172.1647,212806.0
2025-05-27 13:05:00,172.37,172.48,172.3,172.45,130662.0,172.1647,172.2746,172.0948,172.2446,130662.0
2025-05-27 13:10:00,172.45,172.55,172.33,172.48,117111.0,172.2446,172.3445,172.1247,172.2746,117111.0
2025-05-27 13:15:00,172.5,172.69,172.48,172.52,236141.0,172.2945,172.4843,172.2746,172.3145,236141.0
2025-05-27 13:20:00,172.51,172.7,172.42,172.58,200504.0,172.3045,172.4943,172.2146,172.3744,200504.0
2025-05-27 13:25:00,172.57,172.6,172.38,172.42,139279.0,172.3644,172.3944,172.1747,172.2146,139279.0
2025-05-27 13:30:00,172.41,172.64,172.33,172.57,179940.0,172.2046,172.4344,172.1247,172.3644,179940.0
2025-05-27 13:35:00,172.57,172.66,172.5,172.58,122027.0,172.3644,172.4543,172.2945,172.3744,122027.0
2025-05-27 13:40:00,172.58,172.72,172.52,172.65,165773.0,172.3744,172.5143,172.3145,172.4443,165773.0
2025-05-27 13:45:00,172.67,172.74,172.59,172.64,160449.0,172.4643,172.5342,172.3844,172.4344,160449.0
2025-05-27 13:50:00,172.64,172.74,172.58,172.66,121596.0,172.4344,172.5342,172.3744,172.4543,121596.0
2025-05-27 13:55:00,172.66,172.75,172.62,172.65,98315.0,172.4543,172.5442,172.4144,172.4443,98315.0
2025-05-27 14:00:00,172.65,172.83,172.59,172.81,196258.0,172.4443,172.6241,172.3844,172.6042,196258.0
2025-05-27 14:05:00,172.81,172.99,172.73,172.89,206615.0,172.6042,172.7839,172.5243,172.6841,206615.0
2025-05-27 14:10:00,172.89,172.9,172.7,172.83,163157.0,172.6841,172.694,172.4943,172.6241,163157.0
2025-05-27 14:15:00,172.83,172.91,172.81,172.87,108184.0,172.6241,172.704,172.6042,172.6641,108184.0
2025-05-27 14:20:00,172.87,172.89,172.7,172.86,129751.0,172.6641,172.6841,172.4943,172.6541,129751.0
2025-05-27 14:25:00,172.86,172.87,172.73,172.74,152762.0,172.6541,172.6641,172.5243,172.5342,152762.0
2025-05-27 14:30:00,172.74,172.82,172.62,172.8,140520.0,172.5342,172.6141,172.4144,172.5942,140520.0
2025-05-27 14:35:00,172.8,172.82,172.68,172.8,128455.0,172.5942,172.6141,172.4743,172.5942,128455.0
2025-05-27 14:40:00,172.78,172.84,172.72,172.77,167589.0,172.5742,172.6341,172.5143,172.5642,167589.0
2025-05-27 14:45:00,172.79,172.87,172.66,172.75,152159.0,172.5842,172.6641,172.4543,172.5442,152159.0
2025-05-27 14:50:00,172.74,172.84,172.69,172.72,109520.0,172.5342,172.6341,172.4843,172.5143,109520.0
2025-05-27 14:55:00,172.71,172.74,172.58,172.59,156956.0,172.5043,172.5342,172.3744,172.3844,156956.0
2025-05-27 15:00:00,172.59,172.6,172.37,172.42,235075.0,172.3844,172.3944,172.1647,172.2146,235075.0
2025-05-27 15:05:00,172.41,172.74,172.39,172.71,210864.0,172.2046,172.5342,172.1847,172.5043,210864.0
2025-05-27 15:10:00,172.7,172.76,172.61,172.68,192892.0,172.4943,172.5542,172.4044,172.4743,192892.0
2025-05-27 15:15:00,172.67,172.69,172.48,172.59,207099.0,172.4643,172.4843,172.2746,172.3844,207099.0
2025-05-27 15:20:00,172.58,172.67,172.49,172.6,154873.0,172.3744,172.4643,172.2845,172.3944,154873.0
2025-05-27 15:25:00,172.6,172.65,172.43,172.61,205885.0,172.3944,172.4443,172.2246,172.4044,205885.0
2025-05-27 15:30:00,172.6,172.84,172.58,172.83,208510.0,172.3944,172.6341,172.3744,172.6241,208510.0
2025-05-27 15:35:00,172.85,172.97,172.77,172.96,213510.0,172.6441,172.764,172.5642,172.754,213510.0
2025-05-27 15:40:00,172.96,173.0,172.77,172.91,260063.0,172.754,172.7939,172.5642,172.704,260063.0
2025-05-27 15:45:00,172.9,172.97,172.79,172.86,244517.0,172.694,172.764,172.5842,172.6541,244517.0
2025-05-27 15:50:00,172.87,172.98,172.72,172.92,427039.0,172.6641,172.774,172.5143,172.714,427039.0
2025-05-27 15:55:00,172.93,173.13,172.75,172.88,1453608.0,172.724,172.9238,172.5442,172.6741,1453608.0
2025-05-28 09:30:00,173.06,174.05,172.88,174.05,1066298.0,172.8539,173.8427,172.6741,173.8427,1066298.0
2025-05-28 09:35:00,174.04,175.21,173.81,175.1,684765.0,173.8327,175.0013,173.603,174.8914,684765.0
2025-05-28 09:40:00,175.1,175.27,174.23,174.69,726888.0,174.8914,175.0612,174.0225,174.4819,726888.0
2025-05-28 09:45:00,174.69,174.74,173.66,173.79,441016.0,174.4819,174.5319,173.4531,173.583,441016.0
2025-05-28 09:50:00,173.78,174.4,173.66,174.15,328468.0,173.573,174.1923,173.4531,173.9426,328468.0
2025-05-28 09:55:00,174.16,174.16,173.64,173.72,399374.0,173.9525,173.9525,173.4332,173.5131,399374.0
2025-05-28 10:00:00,173.71,174.05,173.51,173.55,390261.0,173.5031,173.8427,173.3033,173.3433,390261.0
2025-05-28 10:05:00,173.55,173.57,173.05,173.13,310743.0,173.3433,173.3633,172.8439,172.9238,310743.0
2025-05-28 10:10:00,173.11,173.25,172.8,173.11,286959.0,172.9038,173.0436,172.5942,172.9038,286959.0
2025-05-28 10:15:00,173.09,173.3,172.85,172.91,286755.0,172.8838,173.0936,172.6441,172.704,286755.0
2025-05-28 10:20:00,172.91,173.02,172.6,172.98,259317.0,172.704,172.8139,172.3944,172.774,259317.0
2025-05-28 10:25:00,172.98,173.33,172.93,173.22,247385.0,172.774,173.1235,172.724,173.0137,247385.0
2025-05-28 10:30:00,173.22,173.33,172.85,172.99,276569.0,173.0137,173.1235,172.6441,172.7839,276569.0
2025-05-28 10:35:00,172.99,173.02,172.62,172.92,324292.0,172.7839,172.8139,172.4144,172.714,324292.0
2025-05-28 10:40:00,172.92,173.08,172.73,172.81,389440.0,172.714,172.8738,172.5243,172.6042,389440.0
2025-05-28 10:45:00,172.81,173.05,172.67,172.91,186116.0,172.6042,172.8439,172.4643,172.704,186116.0
2025-05-28 10:50:00,172.92,173.0,172.66,172.69,225859.0,172.714,172.7939,172.4543,172.4843,225859.0
2025-05-28 10:55:00,172.68,172.88,172.6,172.71,231517.0,172.4743,172.6741,172.3944,172.5043,231517.0
2025-05-28 11:00:00,172.72,173.09,172.7,173.07,217066.0,172.5143,172.8838,172.4943,172.8638,217066.0
2025-05-28 11:05:00,173.06,173.15,173.03,173.11,188046.0,172.8539,172.9438,172.8239,172.9038,188046.0
2025-05-28 11:10:00,173.09,173.2,172.94,173.09,209015.0,172.8838,172.9937,172.734,172.8838,209015.0
2025-05-28 11:15:00,173.1,173.27,173.03,173.21,209476.0,172.8938,173.0636,172.8239,173.0037,209476.0
2025-05-28 11:20:00,173.21,173.5,173.14,173.44,229601.0,173.0037,173.2933,172.9338,173.2334,229601.0
2025-05-28 11:25:00,173.44,173.47,173.25,173.41,260590.0,173.2334,173.2634,173.0436,173.2034,260590.0
2025-05-28 11:30:00,173.4,173.45,173.21,173.32,165652.0,173.1935,173.2434,173.0037,173.1135,165652.0
2025-05-28 11:35:00,173.31,173.55,173.24,173.44,211212.0,173.1036,173.3433,173.0336,173.2334,211212.0
2025-05-28 11:40:00,173.42,173.42,172.88,172.97,181881.0,173.2134,173.2134,172.6741,172.764,181881.0
2025-05-28 11:45:00,172.96,173.1,172.88,172.9,116401.0,172.754,172.8938,172.6741,172.694,116401.0
2025-05-28 11:50:00,172.91,173.3,172.86,173.25,116770.0,172.704,173.0936,172.6541,173.0436,116770.0
2025-05-28 11:55:00,173.25,173.3,172.86,172.93,226522.0,173.0436,173.0936,172.6541,172.724,226522.0
2025-05-28 12:00:00,172.93,172.97,172.82,172.92,97682.0,172.724,172.764,172.6141,172.714,97682.0
2025-05-28 12:05:00,172.91,173.1,172.78,173.07,173503.0,172.704,172.8938,172.5742,172.8638,173503.0
2025-05-28 12:10:00,173.07,173.17,172.93,173.01,113695.0,172.8638,172.9637,172.724,172.8039,113695.0
2025-05-28 12:15:00,173.01,173.19,172.98,173.08,104953.0,172.8039,172.9837,172.774,172.8738,104953.0
2025-05-28 12:20:00,173.06,173.07,172.82,172.86,117931.0,172.8539,172.8638,172.6141,172.6541,117931.0
2025-05-28 12:25:00,172.85,172.94,172.81,172.91,88503.0,172.6441,172.734,172.6042,172.704,88503.0
2025-05-28 12:30:00,172.9,173.0,172.85,172.97,112853.0,172.694,172.7939,172.6441,172.764,112853.0
2025-05-28 12:35:00,172.98,173.11,172.93,173.09,81728.0,172.774,172.9038,172.724,172.8838,81728.0
2025-05-28 12:40:00,173.09,173.15,173.01,173.05,100645.0,172.8838,172.9438,172.8039,172.8439,100645.0
2025-05-28 12:45:00,173.05,173.2,173.01,173.1,81051.0,172.8439,172.9937,172.8039,172.8938,81051.0
2025-05-28 12:50:00,173.09,173.17,172.95,173.04,95096.0,172.8838,172.9637,172.744,172.8339,95096.0
2025-05-28 12:55:00,173.03,173.1,172.98,173.0,67740.0,172.8239,172.8938,172.774,172.7939,67740.0
2025-05-28 13:00:00,172.99,173.18,172.98,173.16,103192.0,172.7839,172.9737,172.774,172.9537,103192.0
2025-05-28 13:05:00,173.16,173.35,173.14,173.28,110448.0,172.9537,173.1435,172.9338,173.0736,110448.0
2025-05-28 13:10:00,173.28,173.4,173.13,173.13,166347.0,173.0736,173.1935,172.9238,172.9238,166347.0
2025-05-28 13:15:00,173.14,173.38,173.13,173.27,143355.0,172.9338,173.1735,172.9238,173.0636,143355.0
2025-05-28 13:20:00,173.28,173.36,173.09,173.16,120433.0,173.0736,173.1535,172.8838,172.9537,120433.0
2025-05-28 13:25:00,173.16,173.17,172.97,173.03,100239.0,172.9537,172.9637,172.764,172.8239,100239.0
2025-05-28 13:30:00,173.02,173.19,172.99,173.09,99264.0,172.8139,172.9837,172.7839,172.8838,99264.0
2025-05-28 13:35:00,173.08,173.09,172.82,172.86,96811.0,172.8738,172.8838,172.6141,172.6541,96811.0
2025-05-28 13:40:00,172.85,172.9,172.71,172.77,83892.0,172.6441,172.694,172.5043,172.5642,83892.0
2025-05-28 13:45:00,172.76,172.92,172.75,172.9,70329.0,172.5542,172.714,172.5442,172.694,70329.0
2025-05-28 13:50:00,172.9,172.9,172.55,172.63,181975.0,172.694,172.694,172.3445,172.4244,181975.0
2025-05-28 13:55:00,172.63,172.68,172.52,172.59,93510.0,172.4244,172.4743,172.3145,172.3844,93510.0
2025-05-28 14:00:00,172.57,172.75,172.52,172.74,128156.0,172.3644,172.5442,172.3145,172.5342,128156.0
2025-05-28 14:05:00,172.74,172.75,172.41,172.56,151565.0,172.5342,172.5442,172.2046,172.3545,151565.0
2025-05-28 14:10:00,172.56,172.73,172.54,172.63,120145.0,172.3545,172.5243,172.3345,172.4244,120145.0
2025-05-28 14:15:00,172.62,172.67,172.37,172.41,117963.0,172.4144,172.4643,172.1647,172.2046,117963.0
2025-05-28 14:20:00,172.42,172.49,172.34,172.47,104235.0,172.2146,172.2845,172.1347,172.2646,104235.0
2025-05-28 14:25:00,172.47,172.54,172.45,172.51,68139.0,172.2646,172.3345,172.2446,172.3045,68139.0
2025-05-28 14:30:00,172.5,172.79,172.5,172.68,168044.0,172.2945,172.5842,172.2945,172.4743,168044.0
2025-05-28 14:35:00,172.69,172.77,172.67,172.75,101312.0,172.4843,172.5642,172.4643,172.5442,101312.0
2025-05-28 14:40:00,172.75,172.8,172.63,172.66,92396.0,172.5442,172.5942,172.4244,172.4543,92396.0
2025-05-28 14:45:00,172.67,172.71,172.56,172.59,70809.0,172.4643,172.5043,172.3545,172.3844,70809.0
2025-05-28 14:50:00,172.59,172.62,171.94,172.23,238806.0,172.3844,172.4144,171.7352,172.0248,238806.0
2025-05-28 14:55:00,172.22,172.54,172.16,172.45,105052.0,172.0149,172.3345,171.9549,172.2446,105052.0
2025-05-28 15:00:00,172.45,172.67,172.41,172.64,105846.0,172.2446,172.4643,172.2046,172.4344,105846.0
2025-05-28 15:05:00,172.64,172.95,172.62,172.88,158718.0,172.4344,172.744,172.4144,172.6741,158718.0
2025-05-28 15:10:00,172.88,172.89,172.55,172.71,202245.0,172.6741,172.6841,172.3445,172.5043,202245.0
2025-05-28 15:15:00,172.71,172.8,172.61,172.69,132874.0,172.5043,172.5942,172.4044,172.4843,132874.0
2025-05-28 15:20:00,172.7,172.81,172.65,172.76,92303.0,172.4943,172.6042,172.4443,172.5542,92303.0
2025-05-28 15:25:00,172.76,172.8,172.7,172.75,119379.0,172.5542,172.5942,172.4943,172.5442,119379.0
2025-05-28 15:30:00,172.75,172.98,172.72,172.88,166443.0,172.5442,172.774,172.5143,172.6741,166443.0
2025-05-28 15:35:00,172.87,172.9,172.66,172.74,140001.0,172.6641,172.694,172.4543,172.5342,140001.0
2025-05-28 15:40:00,172.74,172.83,172.6,172.67,259888.0,172.5342,172.6241,172.3944,172.4643,259888.0
2025-05-28 15:45:00,172.68,172.76,172.55,172.68,205644.0,172.4743,172.5542,172.3445,172.4743,205644.0
2025-05-28 15:50:00,172.66,172.78,171.91,172.17,432211.0,172.4543,172.5742,171.7052,171.9649,432211.0
2025-05-28 15:55:00,172.16,172.4,172.01,172.36,994579.0,171.9549,172.1946,171.8051,172.1547,994579.0
2025-05-29 09:30:00,174.0,174.42,172.81,173.69,1130425.0,173.7927,174.2122,172.6042,173.4831,1130425.0
2025-05-29 09:35:00,173.71,174.13,173.46,173.61,485234.0,173.5031,173.9226,173.2534,173.4032,485234.0
2025-05-29 09:40:00,173.6,173.9,173.22,173.31,439865.0,173.3932,173.6929,173.0137,173.1036,439865.0
2025-05-29 09:45:00,173.31,173.34,172.46,172.53,522851.0,173.1036,173.1335,172.2546,172.3245,522851.0
2025-05-29 09:50:00,172.53,173.03,172.45,172.75,444613.0,172.3245,172.8239,172.2446,172.5442,444613.0
2025-05-29 09:55:00,172.75,172.99,172.45,172.48,350354.0,172.5442,172.7839,172.2446,172.2746,350354.0
2025-05-29 10:00:00,172.47,172.6,172.13,172.16,362629.0,172.2646,172.3944,171.925,171.9549,362629.0
2025-05-29 10:05:00,172.14,172.14,171.29,171.61,580568.0,171.935,171.935,171.086,171.4056,580568.0
2025-05-29 10:10:00,171.6,171.95,171.45,171.93,328957.0,171.3956,171.7452,171.2458,171.7252,328957.0
2025-05-29 10:15:00,171.93,171.96,171.63,171.86,190757.0,171.7252,171.7552,171.4256,171.6553,190757.0
2025-05-29 10:20:00,171.85,171.96,171.68,171.87,162718.0,171.6453,171.7552,171.4755,171.6653,162718.0
2025-05-29 10:25:00,171.85,172.37,171.82,172.28,230353.0,171.6453,172.1647,171.6153,172.0748,230353.0
2025-05-29 10:30:00,172.29,172.39,172.13,172.2,172024.0,172.0848,172.1847,171.925,171.9949,172024.0
2025-05-29 10:35:00,172.19,172.55,172.13,172.37,157118.0,171.9849,172.3445,171.925,172.1647,157118.0
2025-05-29 10:40:00,172.37,172.51,172.25,172.47,158959.0,172.1647,172.3045,172.0448,172.2646,158959.0
2025-05-29 10:45:00,172.47,172.67,172.37,172.48,177411.0,172.2646,172.4643,172.1647,172.2746,177411.0
2025-05-29 10:50:00,172.49,172.59,172.37,172.45,151244.0,172.2845,172.3844,172.1647,172.2446,151244.0
2025-05-29 10:55:00,172.46,172.69,172.4,172.58,135370.0,172.2546,172.4843,172.1946,172.3744,135370.0
2025-05-29 11:00:00,172.58,172.66,172.24,172.38,229462.0,172.3744,172.4543,172.0348,172.1747,229462.0
2025-05-29 11:05:00,172.37,172.42,172.23,172.32,157720.0,172.1647,172.2146,172.0248,172.1147,157720.0
2025-05-29 11:10:00,172.31,172.44,172.18,172.21,129327.0,172.1048,172.2346,171.9749,172.0049,129327.0
2025-05-29 11:15:00,172.21,172.37,172.07,172.28,119560.0,172.0049,172.1647,171.865,172.0748,119560.0
2025-05-29 11:20:00,172.28,172.47,172.19,172.19,124432.0,172.0748,172.2646,171.9849,171.9849,124432.0
2025-05-29 11:25:00,172.19,172.5,172.18,172.33,151122.0,171.9849,172.2945,171.9749,172.1247,151122.0
2025-05-29 11:30:00,172.33,172.36,171.72,171.79,227814.0,172.1247,172.1547,171.5155,171.5854,227814.0
2025-05-29 11:35:00,171.79,171.9,171.69,171.77,149348.0,171.5854,171.6952,171.4855,171.5654,149348.0
2025-05-29 11:40:00,171.78,171.85,171.67,171.72,144378.0,171.5754,171.6453,171.4655,171.5155,144378.0
2025-05-29 11:45:00,171.72,171.73,171.51,171.53,141219.0,171.5155,171.5254,171.3057,171.3257,141219.0
2025-05-29 11:50:00,171.53,171.79,171.47,171.66,174640.0,171.3257,171.5854,171.2658,171.4555,174640.0
2025-05-29 11:55:00,171.66,171.68,170.71,170.89,300587.0,171.4555,171.4755,170.5067,170.6864,300587.0
2025-05-29 12:00:00,170.87,171.08,170.63,171.03,171799.0,170.6665,170.8762,170.4268,170.8263,171799.0
2025-05-29 12:05:00,171.02,171.29,170.92,171.22,146516.0,170.8163,171.086,170.7164,171.0161,146516.0
2025-05-29 12:10:00,171.22,171.56,171.2,171.56,205195.0,171.0161,171.3556,170.9961,171.3556,205195.0
2025-05-29 12:15:00,171.54,171.63,171.46,171.53,132288.0,171.3357,171.4256,171.2558,171.3257,132288.0
2025-05-29 12:20:00,171.54,171.62,171.36,171.44,112032.0,171.3357,171.4156,171.1559,171.2358,112032.0
2025-05-29 12:25:00,171.44,171.54,171.38,171.46,85578.0,171.2358,171.3357,171.1759,171.2558,85578.0
2025-05-29 12:30:00,171.46,171.61,171.38,171.42,132188.0,171.2558,171.4056,171.1759,171.2158,132188.0
2025-05-29 12:35:00,171.4,171.45,171.18,171.3,107561.0,171.1958,171.2458,170.9761,171.096,107561.0
2025-05-29 12:40:00,171.3,171.49,171.3,171.47,114752.0,171.096,171.2857,171.096,171.2658,114752.0
2025-05-29 12:45:00,171.48,171.56,171.37,171.38,90774.0,171.2757,171.3556,171.1659,171.1759,90774.0
2025-05-29 12:50:00,171.37,171.4,171.03,171.34,204361.0,171.1659,171.1958,170.8263,171.1359,204361.0
2025-05-29 12:55:00,171.33,171.6,171.15,171.5,141186.0,171.1259,171.3956,170.9461,171.2957,141186.0
2025-05-29 13:00:00,171.5,171.67,171.47,171.52,165918.0,171.2957,171.4655,171.2658,171.3157,165918.0
2025-05-29 13:05:00,171.51,171.55,171.36,171.44,104901.0,171.3057,171.3457,171.1559,171.2358,104901.0
2025-05-29 13:10:00,171.43,171.65,171.41,171.61,72446.0,171.2258,171.4455,171.2058,171.4056,72446.0
2025-05-29 13:15:00,171.62,171.65,171.47,171.59,90463.0,171.4156,171.4455,171.2658,171.3856,90463.0
2025-05-29 13:20:00,171.59,171.83,171.52,171.52,100850.0,171.3856,171.6253,171.3157,171.3157,100850.0
2025-05-29 13:25:00,171.52,171.59,171.36,171.37,82002.0,171.3157,171.3856,171.1559,171.1659,82002.0
2025-05-29 13:30:00,171.37,171.47,171.29,171.31,74102.0,171.1659,171.2658,171.086,171.1059,74102.0
2025-05-29 13:35:00,171.31,171.41,171.2,171.32,92120.0,171.1059,171.2058,170.9961,171.1159,92120.0
2025-05-29 13:40:00,171.33,171.55,171.22,171.27,91607.0,171.1259,171.3457,171.0161,171.066,91607.0
2025-05-29 13:45:00,171.27,171.37,171.17,171.26,90673.0,171.066,171.1659,170.9661,171.056,90673.0
2025-05-29 13:50:00,171.25,171.43,171.25,171.36,123621.0,171.046,171.2258,171.046,171.1559,123621.0
2025-05-29 13:55:00,171.34,171.45,171.27,171.37,148940.0,171.1359,171.2458,171.066,171.1659,148940.0
2025-05-29 14:00:00,171.38,171.47,171.28,171.39,104819.0,171.1759,171.2658,171.076,171.1858,104819.0
2025-05-29 14:05:00,171.4,171.61,171.39,171.49,101729.0,171.1958,171.4056,171.1858,171.2857,101729.0
2025-05-29 14:10:00,171.49,171.56,171.42,171.53,91472.0,171.2857,171.3556,171.2158,171.3257,91472.0
2025-05-29 14:15:00,171.54,171.58,171.15,171.17,148686.0,171.3357,171.3756,170.9461,170.9661,148686.0
2025-05-29 14:20:00,171.17,171.21,170.96,171.06,170516.0,170.9661,171.0061,170.7564,170.8562,170516.0
2025-05-29 14:25:00,171.06,171.19,170.92,170.97,106133.0,170.8562,170.9861,170.7164,170.7663,106133.0
2025-05-29 14:30:00,170.98,171.28,170.98,171.24,79555.0,170.7763,171.076,170.7763,171.036,79555.0
2025-05-29 14:35:00,171.26,171.43,171.21,171.41,95614.0,171.056,171.2258,171.0061,171.2058,95614.0
2025-05-29 14:40:00,171.4,171.57,171.38,171.47,98944.0,171.1958,171.3656,171.1759,171.2658,98944.0
2025-05-29 14:45:00,171.46,171.55,171.42,171.47,64929.0,171.2558,171.3457,171.2158,171.2658,64929.0
2025-05-29 14:50:00,171.48,171.69,171.47,171.63,112220.0,171.2757,171.4855,171.2658,171.4256,112220.0
2025-05-29 14:55:00,171.63,171.74,171.34,171.5,189902.0,171.4256,171.5354,171.1359,171.2957,189902.0
2025-05-29 15:00:00,171.5,171.7,171.49,171.65,86048.0,171.2957,171.4955,171.2857,171.4455,86048.0
2025-05-29 15:05:00,171.67,171.67,171.34,171.38,118331.0,171.4655,171.4655,171.1359,171.1759,118331.0
2025-05-29 15:10:00,171.39,171.43,171.27,171.3,106675.0,171.1858,171.2258,171.066,171.096,106675.0
2025-05-29 15:15:00,171.31,171.61,171.24,171.6,115529.0,171.1059,171.4056,171.036,171.3956,115529.0
2025-05-29 15:20:00,171.61,171.82,171.59,171.74,107662.0,171.4056,171.6153,171.3856,171.5354,107662.0
2025-05-29 15:25:00,171.73,171.81,171.51,171.53,107703.0,171.5254,171.6053,171.3057,171.3257,107703.0
2025-05-29 15:30:00,171.52,171.74,171.5,171.62,161184.0,171.3157,171.5354,171.2957,171.4156,161184.0
2025-05-29 15:35:00,171.62,171.65,171.5,171.63,184912.0,171.4156,171.4455,171.2957,171.4256,184912.0
2025-05-29 15:40:00,171.64,171.75,171.55,171.6,175616.0,171.4356,171.5454,171.3457,171.3956,175616.0
2025-05-29 15:45:00,171.59,171.91,171.54,171.77,298585.0,171.3856,171.7052,171.3357,171.5654,298585.0
2025-05-29 15:50:00,171.77,172.21,171.38,171.55,432511.0,171.5654,172.0049,171.1759,171.3457,432511.0
2025-05-29 15:55:00,171.55,171.92,171.52,171.86,890747.0,171.3457,171.7152,171.3157,171.6553,890747.0
2025-05-30 09:30:00,171.32,171.59,170.79,171.11,787275.0,171.1159,171.3856,170.5866,170.9062,787275.0
2025-05-30 09:35:00,171.12,171.21,170.42,170.68,293121.0,170.9162,171.0061,170.217,170.4767,293121.0
2025-05-30 09:40:00,170.67,170.68,170.26,170.53,246497.0,170.4667,170.4767,170.0572,170.3269,246497.0
2025-05-30 09:45:00,170.53,170.81,170.31,170.51,225033.0,170.3269,170.6065,170.1071,170.3069,225033.0
2025-05-30 09:50:00,170.5,170.58,169.79,170.43,373874.0,170.2969,170.3768,169.5878,170.227,373874.0
2025-05-30 09:55:00,170.44,170.68,170.34,170.56,177289.0,170.237,170.4767,170.1371,170.3568,177289.0
2025-05-30 10:00:00,170.56,171.03,170.51,170.94,281394.0,170.3568,170.8263,170.3069,170.7364,281394.0
2025-05-30 10:05:00,170.95,171.03,170.66,170.66,296158.0,170.7464,170.8263,170.4567,170.4567,296158.0
2025-05-30 10:10:00,170.67,171.08,170.57,170.92,168540.0,170.4667,170.8762,170.3668,170.7164,168540.0
2025-05-30 10:15:00,170.9,171.0,170.8,170.97,125173.0,170.6964,170.7963,170.5966,170.7663,125173.0
2025-05-30 10:20:00,170.99,171.07,170.69,170.74,162527.0,170.7863,170.8662,170.4867,170.5366,162527.0
2025-05-30 10:25:00,170.74,170.77,170.42,170.55,230967.0,170.5366,170.5666,170.217,170.3468,230967.0
2025-05-30 10:30:00,170.54,170.91,170.45,170.74,223547.0,170.3369,170.7064,170.247,170.5366,223547.0
2025-05-30 10:35:00,170.74,170.95,170.68,170.76,117710.0,170.5366,170.7464,170.4767,170.5566,117710.0
2025-05-30 10:40:00,170.77,170.85,170.48,170.54,195475.0,170.5666,170.6465,170.2769,170.3369,195475.0
2025-05-30 10:45:00,170.54,170.69,170.45,170.55,231396.0,170.3369,170.4867,170.247,170.3468,231396.0
2025-05-30 10:50:00,170.55,170.56,170.31,170.43,178387.0,170.3468,170.3568,170.1071,170.227,178387.0
2025-05-30 10:55:00,170.43,170.77,170.38,170.53,203397.0,170.227,170.5666,170.1771,170.3269,203397.0
2025-05-30 11:00:00,170.54,170.68,170.27,170.28,98058.0,170.3369,170.4767,170.0672,170.0772,98058.0
2025-05-30 11:05:00,170.28,170.48,170.17,170.23,168221.0,170.0772,170.2769,169.9673,170.0272,168221.0
2025-05-30 11:10:00,170.23,170.25,169.93,170.05,235048.0,170.0272,170.0472,169.7276,169.8474,235048.0
2025-05-30 11:15:00,170.06,170.15,169.78,169.91,240023.0,169.8574,169.9473,169.5778,169.7076,240023.0
2025-05-30 11:20:00,169.91,170.09,169.79,170.03,261182.0,169.7076,169.8874,169.5878,169.8275,261182.0
2025-05-30 11:25:00,170.03,170.29,169.87,170.26,242651.0,169.8275,170.0872,169.6677,170.0572,242651.0
2025-05-30 11:30:00,170.26,170.44,169.81,169.86,250426.0,170.0572,170.237,169.6077,169.6577,250426.0
2025-05-30 11:35:00,169.85,169.86,169.49,169.65,347573.0,169.6477,169.6577,169.2881,169.4479,347573.0
2025-05-30 11:40:00,169.66,169.89,169.4,169.81,203560.0,169.4579,169.6876,169.1982,169.6077,203560.0
2025-05-30 11:45:00,169.8,170.02,169.66,170.01,142999.0,169.5977,169.8175,169.4579,169.8075,142999.0
2025-05-30 11:50:00,170.0,170.18,169.93,170.14,131363.0,169.7975,169.9773,169.7276,169.9373,131363.0
2025-05-30 11:55:00,170.14,170.39,170.14,170.24,105851.0,169.9373,170.187,169.9373,170.0372,105851.0
2025-05-30 12:00:00,170.26,170.27,169.86,170.11,158284.0,170.0572,170.0672,169.6577,169.9074,158284.0
2025-05-30 12:05:00,170.1,170.28,170.05,170.2,89342.0,169.8974,170.0772,169.8474,169.9973,89342.0
2025-05-30 12:10:00,170.19,170.22,169.98,170.06,107332.0,169.9873,170.0172,169.7775,169.8574,107332.0
2025-05-30 12:15:00,170.06,170.09,169.62,169.67,118477.0,169.8574,169.8874,169.418,169.4679,118477.0
2025-05-30 12:20:00,169.67,169.74,169.33,169.41,175371.0,169.4679,169.5378,169.1283,169.2082,175371.0
2025-05-30 12:25:00,169.41,169.53,168.63,168.69,353487.0,169.2082,169.3281,168.4291,168.4891,353487.0
2025-05-30 12:30:00,168.66,168.69,167.58,168.0,620452.0,168.4591,168.4891,167.3804,167.7999,620452.0
2025-05-30 12:35:00,168.01,168.4,167.83,168.29,466647.0,167.8099,168.1994,167.6301,168.0895,466647.0
2025-05-30 12:40:00,168.3,168.55,168.02,168.08,253362.0,168.0995,168.3492,167.8199,167.8798,253362.0
2025-05-30 12:45:00,168.09,168.12,167.66,167.84,379842.0,167.8898,167.9197,167.4603,167.6401,379842.0
2025-05-30 12:50:00,167.83,167.83,167.44,167.66,382957.0,167.6301,167.6301,167.2406,167.4603,382957.0
2025-05-30 12:55:00,167.64,167.85,167.6,167.83,307988.0,167.4403,167.6501,167.4004,167.6301,307988.0
2025-05-30 13:00:00,167.82,168.13,167.61,168.13,288907.0,167.6201,167.9297,167.4104,167.9297,288907.0
2025-05-30 13:05:00,168.12,168.5,167.95,168.45,375566.0,167.9197,168.2993,167.7499,168.2494,375566.0
2025-05-30 13:10:00,168.47,168.49,168.12,168.19,213992.0,168.2693,168.2893,167.9197,167.9897,213992.0
2025-05-30 13:15:00,168.18,168.38,167.99,168.37,265678.0,167.9797,168.1794,167.7899,168.1694,265678.0
2025-05-30 13:20:00,168.37,168.61,168.18,168.52,182108.0,168.1694,168.4092,167.9797,168.3193,182108.0
2025-05-30 13:25:00,168.51,168.67,168.38,168.65,129105.0,168.3093,168.4691,168.1794,168.4491,129105.0
2025-05-30 13:30:00,168.64,168.83,168.61,168.8,189286.0,168.4391,168.6289,168.4092,168.5989,189286.0
2025-05-30 13:35:00,168.8,168.99,168.77,168.95,189298.0,168.5989,168.7887,168.569,168.7488,189298.0
2025-05-30 13:40:00,168.94,168.98,168.83,168.92,157285.0,168.7388,168.7787,168.6289,168.7188,157285.0
2025-05-30 13:45:00,168.92,169.24,168.79,169.19,144759.0,168.7188,169.0384,168.5889,168.9885,144759.0
2025-05-30 13:50:00,169.2,169.63,169.2,169.63,287436.0,168.9985,169.4279,168.9985,169.4279,287436.0
2025-05-30 13:55:00,169.62,169.7,169.45,169.47,238977.0,169.418,169.4979,169.2482,169.2681,238977.0
2025-05-30 14:00:00,169.46,169.56,169.31,169.54,174774.0,169.2581,169.358,169.1083,169.3381,174774.0
2025-05-30 14:05:00,169.53,169.65,169.4,169.65,122337.0,169.3281,169.4479,169.1982,169.4479,122337.0
2025-05-30 14:10:00,169.64,169.72,169.55,169.61,99187.0,169.4379,169.5178,169.348,169.408,99187.0
2025-05-30 14:15:00,169.61,169.96,169.53,169.9,231494.0,169.408,169.7576,169.3281,169.6976,231494.0
2025-05-30 14:20:00,169.9,169.96,169.73,169.81,155228.0,169.6976,169.7576,169.5278,169.6077,155228.0
2025-05-30 14:25:00,169.82,169.95,169.71,169.72,99051.0,169.6177,169.7476,169.5078,169.5178,99051.0
2025-05-30 14:30:00,169.7,169.86,169.67,169.67,93672.0,169.4979,169.6577,169.4679,169.4679,93672.0
2025-05-30 14:35:00,169.66,169.89,169.65,169.83,76411.0,169.4579,169.6876,169.4479,169.6277,76411.0
2025-05-30 14:40:00,169.83,169.86,169.7,169.72,133551.0,169.6277,169.6577,169.4979,169.5178,133551.0
2025-05-30 14:45:00,169.72,169.95,169.71,169.89,102415.0,169.5178,169.7476,169.5078,169.6876,102415.0
2025-05-30 14:50:00,169.9,170.12,169.78,170.07,293930.0,169.6976,169.9174,169.5778,169.8674,293930.0
2025-05-30 14:55:00,170.08,170.13,169.83,170.03,255889.0,169.8774,169.9273,169.6277,169.8275,255889.0
2025-05-30 15:00:00,170.03,170.48,169.94,170.44,255749.0,169.8275,170.2769,169.7376,170.237,255749.0
2025-05-30 15:05:00,170.45,170.68,170.39,170.48,371893.0,170.247,170.4767,170.187,170.2769,371893.0
2025-05-30 15:10:00,170.49,170.68,170.34,170.56,313980.0,170.2869,170.4767,170.1371,170.3568,313980.0
2025-05-30 15:15:00,170.56,170.75,170.42,170.66,167710.0,170.3568,170.5466,170.217,170.4567,167710.0
2025-05-30 15:20:00,170.66,170.93,170.52,170.88,213004.0,170.4567,170.7264,170.3169,170.6765,213004.0
2025-05-30 15:25:00,170.89,171.08,170.88,170.92,309594.0,170.6864,170.8762,170.6765,170.7164,309594.0
2025-05-30 15:30:00,170.92,171.06,170.77,171.03,292882.0,170.7164,170.8562,170.5666,170.8263,292882.0
2025-05-30 15:35:00,171.03,171.4,171.0,171.16,337051.0,170.8263,171.1958,170.7963,170.9561,337051.0
2025-05-30 15:40:00,171.17,171.23,170.92,171.16,310443.0,170.9661,171.026,170.7164,170.9561,310443.0
2025-05-30 15:45:00,171.17,171.2,170.87,171.13,364583.0,170.9661,170.9961,170.6665,170.9262,364583.0
2025-05-30 15:50:00,171.16,171.89,171.12,171.68,1384518.0,170.9561,171.6853,170.9162,171.4755,1384518.0
2025-05-30 15:55:00,171.69,172.21,171.57,171.61,2635271.0,171.4855,172.0049,171.3656,171.4056,2635271.0
2025-06-02 09:30:00,167.85,169.22,167.39,169.21,1791833.0,167.6501,169.0184,167.1906,169.0084,1791833.0
2025-06-02 09:35:00,169.18,169.87,169.11,169.73,817382.0,168.9785,169.6677,168.9086,169.5278,817382.0
2025-06-02 09:40:00,169.72,169.79,168.88,169.31,605414.0,169.5178,169.5878,168.6788,169.1083,605414.0
2025-06-02 09:45:00,169.31,169.43,168.42,168.49,484679.0,169.1083,169.2282,168.2194,168.2893,484679.0
2025-06-02 09:50:00,168.49,168.66,168.06,168.37,435130.0,168.2893,168.4591,167.8598,168.1694,435130.0
2025-06-02 09:55:00,168.38,168.42,168.04,168.21,448226.0,168.1794,168.2194,167.8398,168.0096,448226.0
2025-06-02 10:00:00,168.2,168.62,167.57,168.37,587334.0,167.9996,168.4191,167.3704,168.1694,587334.0
2025-06-02 10:05:00,168.34,168.38,167.77,168.36,260848.0,168.1395,168.1794,167.5702,168.1595,260848.0
2025-06-02 10:10:00,168.36,168.56,168.06,168.35,213994.0,168.1595,168.3592,167.8598,168.1495,213994.0
2025-06-02 10:15:00,168.35,168.64,168.17,168.42,253421.0,168.1495,168.4391,167.9697,168.2194,253421.0
2025-06-02 10:20:00,168.4,168.95,168.3,168.81,318779.0,168.1994,168.7488,168.0995,168.6089,318779.0
2025-06-02 10:25:00,168.79,169.24,168.78,169.04,169327.0,168.5889,169.0384,168.579,168.8386,169327.0
2025-06-02 10:30:00,169.04,169.28,168.91,169.23,199639.0,168.8386,169.0784,168.7088,169.0284,199639.0
2025-06-02 10:35:00,169.24,169.32,168.56,168.74,271228.0,169.0384,169.1183,168.3592,168.539,271228.0
2025-06-02 10:40:00,168.75,168.87,168.55,168.85,135359.0,168.549,168.6689,168.3492,168.6489,135359.0
2025-06-02 10:45:00,168.84,168.84,168.55,168.65,131409.0,168.6389,168.6389,168.3492,168.4491,131409.0
2025-06-02 10:50:00,168.64,168.9,168.6,168.7,120833.0,168.4391,168.6988,168.3992,168.4991,120833.0
2025-06-02 10:55:00,168.68,169.08,168.61,169.01,187731.0,168.4791,168.8786,168.4092,168.8087,187731.0
2025-06-02 11:00:00,169.0,169.22,168.67,168.74,151661.0,168.7987,169.0184,168.4691,168.539,151661.0
2025-06-02 11:05:00,168.72,168.87,168.52,168.56,183317.0,168.519,168.6689,168.3193,168.3592,183317.0
2025-06-02 11:10:00,168.56,168.83,168.44,168.75,175982.0,168.3592,168.6289,168.2394,168.549,175982.0
2025-06-02 11:15:00,168.75,168.89,168.61,168.86,162352.0,168.549,168.6888,168.4092,168.6589,162352.0
2025-06-02 11:20:00,168.87,168.94,168.69,168.9,136818.0,168.6689,168.7388,168.4891,168.6988,136818.0
2025-06-02 11:25:00,168.9,169.0,168.72,168.96,122962.0,168.6988,168.7987,168.519,168.7587,122962.0
2025-06-02 11:30:00,168.97,169.04,168.61,168.62,110482.0,168.7687,168.8386,168.4092,168.4191,110482.0
2025-06-02 11:35:00,168.63,168.76,168.54,168.68,137066.0,168.4291,168.559,168.3392,168.4791,137066.0
2025-06-02 11:40:00,168.68,168.85,168.67,168.83,86686.0,168.4791,168.6489,168.4691,168.6289,86686.0
2025-06-02 11:45:00,168.84,168.97,168.74,168.97,94213.0,168.6389,168.7687,168.539,168.7687,94213.0
2025-06-02 11:50:00,168.95,169.14,168.93,169.09,189503.0,168.7488,168.9385,168.7288,168.8886,189503.0
2025-06-02 11:55:00,169.11,169.32,169.1,169.13,167753.0,168.9086,169.1183,168.8986,168.9285,167753.0
2025-06-02 12:00:00,169.14,169.17,168.88,168.98,141418.0,168.9385,168.9685,168.6788,168.7787,141418.0
2025-06-02 12:05:00,168.97,169.08,168.9,169.01,110855.0,168.7687,168.8786,168.6988,168.8087,110855.0
2025-06-02 12:10:00,169.0,169.1,168.93,168.96,93164.0,168.7987,168.8986,168.7288,168.7587,93164.0
2025-06-02 12:15:00,168.96,169.05,168.86,168.99,91642.0,168.7587,168.8486,168.6589,168.7887,91642.0
2025-06-02 12:20:00,169.0,169.11,168.96,169.04,83667.0,168.7987,168.9086,168.7587,168.8386,83667.0
2025-06-02 12:25:00,169.05,169.09,168.83,169.07,111322.0,168.8486,168.8886,168.6289,168.8686,111322.0
2025-06-02 12:30:00,169.06,169.26,169.01,169.24,150232.0,168.8586,169.0584,168.8087,169.0384,150232.0
2025-06-02 12:35:00,169.23,169.39,169.07,169.35,164409.0,169.0284,169.1882,168.8686,169.1483,164409.0
2025-06-02 12:40:00,169.36,169.4,169.07,169.12,164740.0,169.1583,169.1982,168.8686,168.9186,164740.0
2025-06-02 12:45:00,169.12,169.24,169.0,169.19,120034.0,168.9186,169.0384,168.7987,168.9885,120034.0
2025-06-02 12:50:00,169.18,169.31,169.11,169.3,72298.0,168.9785,169.1083,168.9086,169.0983,72298.0
2025-06-02 12:55:00,169.29,169.32,169.15,169.16,64555.0,169.0883,169.1183,168.9485,168.9585,64555.0
2025-06-02 13:00:00,169.16,169.3,169.12,169.24,98369.0,168.9585,169.0983,168.9186,169.0384,98369.0
2025-06-02 13:05:00,169.24,169.33,169.23,169.3,74020.0,169.0384,169.1283,169.0284,169.0983,74020.0
2025-06-02 13:10:00,169.3,169.34,169.12,169.13,83908.0,169.0983,169.1383,168.9186,168.9285,83908.0
2025-06-02 13:15:00,169.13,169.21,169.08,169.21,71368.0,168.9285,169.0084,168.8786,169.0084,71368.0
2025-06-02 13:20:00,169.2,169.24,169.1,169.19,67282.0,168.9985,169.0384,168.8986,168.9885,67282.0
2025-06-02 13:25:00,169.18,169.31,169.14,169.29,102843.0,168.9785,169.1083,168.9385,169.0883,102843.0
2025-06-02 13:30:00,169.27,169.27,168.99,169.09,176634.0,169.0684,169.0684,168.7887,168.8886,176634.0
2025-06-02 13:35:00,169.1,169.12,168.99,169.07,156809.0,168.8986,168.9186,168.7887,168.8686,156809.0
2025-06-02 13:40:00,169.05,169.1,168.95,168.99,128453.0,168.8486,168.8986,168.7488,168.7887,128453.0
2025-06-02 13:45:00,169.0,169.0,168.77,168.78,113865.0,168.7987,168.7987,168.569,168.579,113865.0
2025-06-02 13:50:00,168.78,168.81,168.5,168.52,179990.0,168.579,168.6089,168.2993,168.3193,179990.0
2025-06-02 13:55:00,168.5,168.62,168.39,168.46,237890.0,168.2993,168.4191,168.1894,168.2593,237890.0
2025-06-02 14:00:00,168.46,168.61,168.37,168.45,188263.0,168.2593,168.4092,168.1694,168.2494,188263.0
2025-06-02 14:05:00,168.45,168.76,168.44,168.5,174196.0,168.2494,168.559,168.2394,168.2993,174196.0
2025-06-02 14:10:00,168.5,168.76,168.38,168.71,252642.0,168.2993,168.559,168.1794,168.509,252642.0
2025-06-02 14:15:00,168.71,168.95,168.71,168.87,138946.0,168.509,168.7488,168.509,168.6689,138946.0
2025-06-02 14:20:00,168.87,169.01,168.83,168.88,169288.0,168.6689,168.8087,168.6289,168.6788,169288.0
2025-06-02 14:25:00,168.89,168.93,168.68,168.78,118165.0,168.6888,168.7288,168.4791,168.579,118165.0
2025-06-02 14:30:00,168.78,168.88,168.73,168.78,117852.0,168.579,168.6788,168.529,168.579,117852.0
2025-06-02 14:35:00,168.77,168.88,168.7,168.81,93127.0,168.569,168.6788,168.4991,168.6089,93127.0
2025-06-02 14:40:00,168.8,168.87,168.69,168.84,106995.0,168.5989,168.6689,168.4891,168.6389,106995.0
2025-06-02 14:45:00,168.84,168.88,168.79,168.79,82321.0,168.6389,168.6788,168.5889,168.5889,82321.0
2025-06-02 14:50:00,168.8,168.86,168.73,168.86,91114.0,168.5989,168.6589,168.529,168.6589,91114.0
2025-06-02 14:55:00,168.85,168.96,168.8,168.82,137613.0,168.6489,168.7587,168.5989,168.6189,137613.0
2025-06-02 15:00:00,168.81,169.02,168.79,168.98,118377.0,168.6089,168.8187,168.5889,168.7787,118377.0
2025-06-02 15:05:00,168.97,169.06,168.88,168.98,137291.0,168.7687,168.8586,168.6788,168.7787,137291.0
2025-06-02 15:10:00,168.99,169.01,168.9,168.97,122251.0,168.7887,168.8087,168.6988,168.7687,122251.0
2025-06-02 15:15:00,168.97,169.14,168.93,169.05,169557.0,168.7687,168.9385,168.7288,168.8486,169557.0
2025-06-02 15:20:00,169.06,169.33,169.02,169.24,206767.0,168.8586,169.1283,168.8187,169.0384,206767.0
2025-06-02 15:25:00,169.24,169.33,169.15,169.29,136765.0,169.0384,169.1283,168.9485,169.0883,136765.0
2025-06-02 15:30:00,169.29,169.35,169.01,169.08,209514.0,169.0883,169.1483,168.8087,168.8786,209514.0
2025-06-02 15:35:00,169.08,169.18,168.99,169.03,135189.0,168.8786,168.9785,168.7887,168.8287,135189.0
2025-06-02 15:40:00,169.03,169.15,168.87,169.03,192062.0,168.8287,168.9485,168.6689,168.8287,192062.0
2025-06-02 15:45:00,169.02,169.11,168.91,169.07,188625.0,168.8187,168.9086,168.7088,168.8686,188625.0
2025-06-02 15:50:00,169.07,169.5,169.07,169.13,639731.0,168.8686,169.2981,168.8686,168.9285,639731.0
2025-06-02 15:55:00,169.13,169.26,168.95,169.0,1724895.0,168.9285,169.0584,168.7488,168.7987,1724895.0
2025-06-03 09:30:00,167.49,168.2,165.52,165.66,2510062.0,167.2905,167.9996,165.3228,165.4627,2510062.0
2025-06-03 09:35:00,165.69,166.3,165.29,165.93,1221126.0,165.4926,166.1019,165.0931,165.7324,1221126.0
2025-06-03 09:40:00,165.9,166.09,165.28,165.46,990689.0,165.7024,165.8922,165.0831,165.2629,990689.0
2025-06-03 09:45:00,165.46,166.82,165.43,166.68,955623.0,165.2629,166.6213,165.2329,166.4815,955623.0
2025-06-03 09:50:00,166.67,166.82,166.11,166.67,572457.0,166.4715,166.6213,165.9121,166.4715,572457.0
2025-06-03 09:55:00,166.65,166.93,166.2,166.69,569138.0,166.4515,166.7312,166.002,166.4914,569138.0
2025-06-03 10:00:00,166.74,167.35,166.74,167.03,662404.0,166.5414,167.1507,166.5414,166.831,662404.0
2025-06-03 10:05:00,167.03,167.09,166.55,166.73,354298.0,166.831,166.891,166.3516,166.5314,354298.0
2025-06-03 10:10:00,166.73,166.82,166.53,166.75,353508.0,166.5314,166.6213,166.3316,166.5514,353508.0
2025-06-03 10:15:00,166.74,167.26,166.72,167.15,429719.0,166.5414,167.0608,166.5214,166.9509,429719.0
2025-06-03 10:20:00,167.14,167.21,166.76,167.05,317254.0,166.9409,167.0108,166.5614,166.851,317254.0
2025-06-03 10:25:00,167.07,167.46,166.96,167.33,316765.0,166.871,167.2605,166.7611,167.1307,316765.0
2025-06-03 10:30:00,167.33,167.39,166.81,166.83,291943.0,167.1307,167.1906,166.6113,166.6313,291943.0
2025-06-03 10:35:00,166.84,167.07,166.78,167.03,230243.0,166.6413,166.871,166.5813,166.831,230243.0
2025-06-03 10:40:00,167.02,167.2,166.92,167.16,289204.0,166.8211,167.0008,166.7212,166.9609,289204.0
2025-06-03 10:45:00,167.15,167.19,166.95,167.06,552904.0,166.9509,166.9909,166.7511,166.861,552904.0
2025-06-03 10:50:00,167.06,167.2,166.87,166.95,290432.0,166.861,167.0008,166.6712,166.7511,290432.0
2025-06-03 10:55:00,166.96,167.04,166.74,166.95,234041.0,166.7611,166.841,166.5414,166.7511,234041.0
2025-06-03 11:00:00,166.95,167.19,166.89,167.15,322190.0,166.7511,166.9909,166.6912,166.9509,322190.0
2025-06-03 11:05:00,167.13,167.33,166.96,167.16,331849.0,166.9309,167.1307,166.7611,166.9609,331849.0
2025-06-03 11:10:00,167.15,167.43,166.94,167.04,285769.0,166.9509,167.2306,166.7411,166.841,285769.0
2025-06-03 11:15:00,167.05,167.41,166.89,167.25,192050.0,166.851,167.2106,166.6912,167.0508,192050.0
2025-06-03 11:20:00,167.26,167.51,167.21,167.44,241555.0,167.0608,167.3105,167.0108,167.2406,241555.0
2025-06-03 11:25:00,167.44,167.48,166.92,166.95,465831.0,167.2406,167.2805,166.7212,166.7511,465831.0
2025-06-03 11:30:00,166.95,167.02,166.66,166.98,373108.0,166.7511,166.8211,166.4615,166.7811,373108.0
2025-06-03 11:35:00,166.97,167.2,166.91,167.1,178774.0,166.7711,167.0008,166.7112,166.901,178774.0
2025-06-03 11:40:00,167.09,167.25,166.99,167.03,124448.0,166.891,167.0508,166.7911,166.831,124448.0
2025-06-03 11:45:00,167.04,167.26,167.0,167.16,98899.0,166.841,167.0608,166.8011,166.9609,98899.0
2025-06-03 11:50:00,167.15,167.27,167.04,167.22,160708.0,166.9509,167.0708,166.841,167.0208,160708.0
2025-06-03 11:55:00,167.21,167.28,167.16,167.23,111418.0,167.0108,167.0807,166.9609,167.0308,111418.0
2025-06-03 12:00:00,167.22,167.29,167.03,167.1,149145.0,167.0208,167.0907,166.831,166.901,149145.0
2025-06-03 12:05:00,167.11,167.21,166.91,166.92,133721.0,166.9109,167.0108,166.7112,166.7212,133721.0
2025-06-03 12:10:00,166.93,167.09,166.92,167.04,87733.0,166.7312,166.891,166.7212,166.841,87733.0
2025-06-03 12:15:00,167.04,167.59,167.0,167.58,174787.0,166.841,167.3904,166.8011,167.3804,174787.0
2025-06-03 12:20:00,167.57,167.61,167.4,167.53,144040.0,167.3704,167.4104,167.2006,167.3304,144040.0
2025-06-03 12:25:00,167.52,167.6,167.36,167.56,159723.0,167.3205,167.4004,167.1606,167.3604,159723.0
2025-06-03 12:30:00,167.55,167.68,167.41,167.56,242202.0,167.3504,167.4803,167.2106,167.3604,242202.0
2025-06-03 12:35:00,167.55,167.8,167.46,167.78,223697.0,167.3504,167.6001,167.2605,167.5801,223697.0
2025-06-03 12:40:00,167.78,167.9,167.71,167.76,239612.0,167.5801,167.7,167.5102,167.5602,239612.0
2025-06-03 12:45:00,167.77,168.06,167.71,167.99,247195.0,167.5702,167.8598,167.5102,167.7899,247195.0
2025-06-03 12:50:00,168.0,168.14,167.91,167.94,215199.0,167.7999,167.9397,167.71,167.74,215199.0
2025-06-03 12:55:00,167.93,168.0,167.77,167.87,133166.0,167.73,167.7999,167.5702,167.67,133166.0
2025-06-03 13:00:00,167.87,167.87,167.62,167.76,138586.0,167.67,167.67,167.4203,167.5602,138586.0
2025-06-03 13:05:00,167.76,167.84,167.66,167.83,72143.0,167.5602,167.6401,167.4603,167.6301,72143.0
2025-06-03 13:10:00,167.83,167.98,167.8,167.97,73879.0,167.6301,167.7799,167.6001,167.7699,73879.0
2025-06-03 13:15:00,167.98,168.33,167.97,168.31,276314.0,167.7799,168.1295,167.7699,168.1095,276314.0
2025-06-03 13:20:00,168.31,168.48,168.17,168.2,350887.0,168.1095,168.2793,167.9697,167.9996,350887.0
2025-06-03 13:25:00,168.2,168.29,168.08,168.12,200378.0,167.9996,168.0895,167.8798,167.9197,200378.0
2025-06-03 13:30:00,168.11,168.2,168.0,168.08,148185.0,167.9098,167.9996,167.7999,167.8798,148185.0
2025-06-03 13:35:00,168.07,168.23,168.03,168.09,90478.0,167.8698,168.0296,167.8299,167.8898,90478.0
2025-06-03 13:40:00,168.09,168.18,167.91,167.95,99036.0,167.8898,167.9797,167.71,167.7499,99036.0
2025-06-03 13:45:00,167.95,168.13,167.94,167.97,70930.0,167.7499,167.9297,167.74,167.7699,70930.0
2025-06-03 13:50:00,167.96,168.2,167.88,168.16,117231.0,167.7599,167.9996,167.68,167.9597,117231.0
2025-06-03 13:55:00,168.15,168.21,167.99,168.14,82794.0,167.9497,168.0096,167.7899,167.9397,82794.0
2025-06-03 14:00:00,168.14,168.2,167.67,167.85,173074.0,167.9397,167.9996,167.4703,167.6501,173074.0
2025-06-03 14:05:00,167.86,168.04,167.73,167.89,97276.0,167.6601,167.8398,167.5302,167.69,97276.0
2025-06-03 14:10:00,167.89,167.92,167.61,167.75,142374.0,167.69,167.72,167.4104,167.5502,142374.0
2025-06-03 14:15:00,167.73,167.76,167.39,167.41,147902.0,167.5302,167.5602,167.1906,167.2106,147902.0
2025-06-03 14:20:00,167.41,167.59,167.38,167.49,189958.0,167.2106,167.3904,167.1806,167.2905,189958.0
2025-06-03 14:25:00,167.48,167.51,167.35,167.43,190899.0,167.2805,167.3105,167.1507,167.2306,190899.0
2025-06-03 14:30:00,167.42,167.57,167.38,167.41,127096.0,167.2206,167.3704,167.1806,167.2106,127096.0
2025-06-03 14:35:00,167.4,167.44,167.05,167.4,198081.0,167.2006,167.2406,166.851,167.2006,198081.0
2025-06-03 14:40:00,167.4,167.45,167.15,167.24,250077.0,167.2006,167.2505,166.9509,167.0408,250077.0
2025-06-03 14:45:00,167.24,167.27,167.1,167.14,157089.0,167.0408,167.0708,166.901,166.9409,157089.0
2025-06-03 14:50:00,167.11,167.17,166.93,167.05,177048.0,166.9109,166.9709,166.7312,166.851,177048.0
2025-06-03 14:55:00,167.04,167.08,166.89,167.0,232530.0,166.841,166.881,166.6912,166.8011,232530.0
2025-06-03 15:00:00,167.01,167.24,166.92,166.93,243045.0,166.8111,167.0408,166.7212,166.7312,243045.0
2025-06-03 15:05:00,166.94,167.04,166.69,166.9,250504.0,166.7411,166.841,166.4914,166.7012,250504.0
2025-06-03 15:10:00,166.91,166.94,166.69,166.75,152512.0,166.7112,166.7411,166.4914,166.5514,152512.0
2025-06-03 15:15:00,166.75,166.91,166.67,166.86,145071.0,166.5514,166.7112,166.4715,166.6612,145071.0
2025-06-03 15:20:00,166.87,166.92,166.71,166.77,168547.0,166.6712,166.7212,166.5114,166.5714,168547.0
2025-06-03 15:25:00,166.77,166.99,166.69,166.96,178322.0,166.5714,166.7911,166.4914,166.7611,178322.0
2025-06-03 15:30:00,166.95,166.98,166.77,166.81,171848.0,166.7511,166.7811,166.5714,166.6113,171848.0
2025-06-03 15:35:00,166.81,166.85,166.59,166.77,303445.0,166.6113,166.6513,166.3916,166.5714,303445.0
2025-06-03 15:40:00,166.76,166.77,166.44,166.54,350133.0,166.5614,166.5714,166.2417,166.3416,350133.0
2025-06-03 15:45:00,166.52,166.56,166.27,166.29,353969.0,166.3216,166.3616,166.0719,166.0919,353969.0
2025-06-03 15:50:00,166.29,166.47,166.17,166.33,671365.0,166.0919,166.2717,165.9721,166.1319,671365.0
2025-06-03 15:55:00,166.32,166.39,166.0,166.17,1643276.0,166.1219,166.1918,165.8023,165.9721,1643276.0
2025-06-04 09:30:00,166.74,167.89,166.55,167.58,1070644.0,166.5414,167.69,166.3516,167.3804,1070644.0
2025-06-04 09:35:00,167.61,168.19,167.21,167.25,545184.0,167.4104,167.9897,167.0108,167.0508,545184.0
2025-06-04 09:40:00,167.29,167.62,167.16,167.52,278955.0,167.0907,167.4203,166.9609,167.3205,278955.0
2025-06-04 09:45:00,167.53,167.61,166.98,167.24,352793.0,167.3304,167.4104,166.7811,167.0408,352793.0
2025-06-04 09:50:00,167.23,167.34,166.91,167.24,242584.0,167.0308,167.1407,166.7112,167.0408,242584.0
2025-06-04 09:55:00,167.22,167.54,167.22,167.47,241333.0,167.0208,167.3404,167.0208,167.2705,241333.0
2025-06-04 10:00:00,167.48,167.57,166.98,167.08,282454.0,167.2805,167.3704,166.7811,166.881,282454.0
2025-06-04 10:05:00,167.1,167.14,166.4,166.68,249652.0,166.901,166.9409,166.2018,166.4815,249652.0
2025-06-04 10:10:00,166.69,167.04,166.68,167.02,186505.0,166.4914,166.841,166.4815,166.8211,186505.0
2025-06-04 10:15:00,167.03,167.24,166.76,167.05,196096.0,166.831,167.0408,166.5614,166.851,196096.0
2025-06-04 10:20:00,167.05,167.22,166.78,166.84,167958.0,166.851,167.0208,166.5813,166.6413,167958.0
2025-06-04 10:25:00,166.82,167.22,166.81,167.18,186513.0,166.6213,167.0208,166.6113,166.9809,186513.0
2025-06-04 10:30:00,167.17,167.5,167.08,167.4,212373.0,166.9709,167.3005,166.881,167.2006,212373.0
2025-06-04 10:35:00,167.4,167.54,167.33,167.48,218077.0,167.2006,167.3404,167.1307,167.2805,218077.0
2025-06-04 10:40:00,167.48,167.62,167.36,167.56,191775.0,167.2805,167.4203,167.1606,167.3604,191775.0
2025-06-04 10:45:00,167.57,167.6,167.23,167.35,133032.0,167.3704,167.4004,167.0308,167.1507,133032.0
2025-06-04 10:50:00,167.34,167.39,166.91,167.01,212210.0,167.1407,167.1906,166.7112,166.8111,212210.0
2025-06-04 10:55:00,167.0,167.33,166.97,167.24,185503.0,166.8011,167.1307,166.7711,167.0408,185503.0
2025-06-04 11:00:00,167.24,167.42,167.11,167.16,163676.0,167.0408,167.2206,166.9109,166.9609,163676.0
2025-06-04 11:05:00,167.18,167.34,167.09,167.23,139190.0,166.9809,167.1407,166.891,167.0308,139190.0
2025-06-04 11:10:00,167.23,167.28,166.92,167.0,143229.0,167.0308,167.0807,166.7212,166.8011,143229.0
2025-06-04 11:15:00,167.0,167.04,166.81,166.81,148655.0,166.8011,166.841,166.6113,166.6113,148655.0
2025-06-04 11:20:00,166.8,166.9,166.68,166.76,142089.0,166.6013,166.7012,166.4815,166.5614,142089.0
2025-06-04 11:25:00,166.76,166.92,166.62,166.66,200336.0,166.5614,166.7212,166.4215,166.4615,200336.0
2025-06-04 11:30:00,166.66,166.95,166.54,166.92,148424.0,166.4615,166.7511,166.3416,166.7212,148424.0
2025-06-04 11:35:00,166.92,167.02,166.83,166.99,129055.0,166.7212,166.8211,166.6313,166.7911,129055.0
2025-06-04 11:40:00,166.99,167.05,166.78,166.83,156922.0,166.7911,166.851,166.5813,166.6313,156922.0
2025-06-04 11:45:00,166.84,167.07,166.54,166.57,261067.0,166.6413,166.871,166.3416,166.3716,261067.0
2025-06-04 11:50:00,166.56,166.8,166.51,166.77,180643.0,166.3616,166.6013,166.3117,166.5714,180643.0
2025-06-04 11:55:00,166.76,166.91,166.6,166.67,122575.0,166.5614,166.7112,166.4016,166.4715,122575.0
2025-06-04 12:00:00,166.66,166.71,166.38,166.44,212253.0,166.4615,166.5114,166.1818,166.2417,212253.0
2025-06-04 12:05:00,166.45,166.56,166.36,166.5,163517.0,166.2517,166.3616,166.1618,166.3017,163517.0
2025-06-04 12:10:00,166.49,166.62,166.41,166.54,147144.0,166.2917,166.4215,166.2118,166.3416,147144.0
2025-06-04 12:15:00,166.54,166.97,166.52,166.95,172417.0,166.3416,166.7711,166.3216,166.7511,172417.0
2025-06-04 12:20:00,166.95,166.99,166.77,166.98,106011.0,166.7511,166.7911,166.5714,166.7811,106011.0
2025-06-04 12:25:00,167.0,167.05,166.8,166.8,177778.0,166.8011,166.851,166.6013,166.6013,177778.0
2025-06-04 12:30:00,166.79,166.92,166.66,166.67,85311.0,166.5913,166.7212,166.4615,166.4715,85311.0
2025-06-04 12:35:00,166.65,166.75,166.62,166.62,81751.0,166.4515,166.5514,166.4215,166.4215,81751.0
2025-06-04 12:40:00,166.62,166.76,166.58,166.61,115400.0,166.4215,166.5614,166.3816,166.4115,115400.0
2025-06-04 12:45:00,166.59,166.84,166.57,166.78,126700.0,166.3916,166.6413,166.3716,166.5813,126700.0
2025-06-04 12:50:00,166.78,166.87,166.74,166.74,75474.0,166.5813,166.6712,166.5414,166.5414,75474.0
2025-06-04 12:55:00,166.74,166.9,166.72,166.81,109212.0,166.5414,166.7012,166.5214,166.6113,109212.0
2025-06-04 13:00:00,166.81,167.16,166.76,167.14,120542.0,166.6113,166.9609,166.5614,166.9409,120542.0
2025-06-04 13:05:00,167.15,167.23,167.07,167.16,101478.0,166.9509,167.0308,166.871,166.9609,101478.0
2025-06-04 13:10:00,167.15,167.33,167.09,167.27,238998.0,166.9509,167.1307,166.891,167.0708,238998.0
2025-06-04 13:15:00,167.26,167.26,167.13,167.25,109659.0,167.0608,167.0608,166.9309,167.0508,109659.0
2025-06-04 13:20:00,167.24,167.3,167.14,167.15,71585.0,167.0408,167.1007,166.9409,166.9509,71585.0
2025-06-04 13:25:00,167.15,167.22,167.11,167.13,55618.0,166.9509,167.0208,166.9109,166.9309,55618.0
2025-06-04 13:30:00,167.14,167.28,167.04,167.19,127895.0,166.9409,167.0807,166.841,166.9909,127895.0
2025-06-04 13:35:00,167.2,167.26,167.12,167.2,254450.0,167.0008,167.0608,166.9209,167.0008,254450.0
2025-06-04 13:40:00,167.2,167.38,167.13,167.32,215764.0,167.0008,167.1806,166.9309,167.1207,215764.0
2025-06-04 13:45:00,167.31,167.55,167.29,167.53,204867.0,167.1107,167.3504,167.0907,167.3304,204867.0
2025-06-04 13:50:00,167.54,167.6,167.38,167.59,247361.0,167.3404,167.4004,167.1806,167.3904,247361.0
2025-06-04 13:55:00,167.59,167.8,167.56,167.72,363796.0,167.3904,167.6001,167.3604,167.5202,363796.0
2025-06-04 14:00:00,167.72,167.81,167.52,167.54,161061.0,167.5202,167.6101,167.3205,167.3404,161061.0
2025-06-04 14:05:00,167.53,167.6,167.4,167.44,81735.0,167.3304,167.4004,167.2006,167.2406,81735.0
2025-06-04 14:10:00,167.43,167.5,167.33,167.43,120214.0,167.2306,167.3005,167.1307,167.2306,120214.0
2025-06-04 14:15:00,167.43,167.43,167.31,167.35,79376.0,167.2306,167.2306,167.1107,167.1507,79376.0
2025-06-04 14:20:00,167.35,167.44,167.33,167.36,190082.0,167.1507,167.2406,167.1307,167.1606,190082.0
2025-06-04 14:25:00,167.36,167.56,167.34,167.56,171132.0,167.1606,167.3604,167.1407,167.3604,171132.0
2025-06-04 14:30:00,167.56,167.62,167.48,167.56,230276.0,167.3604,167.4203,167.2805,167.3604,230276.0
2025-06-04 14:35:00,167.55,167.65,167.53,167.63,115020.0,167.3504,167.4503,167.3304,167.4303,115020.0
2025-06-04 14:40:00,167.62,167.75,167.6,167.71,136785.0,167.4203,167.5502,167.4004,167.5102,136785.0
2025-06-04 14:45:00,167.71,167.76,167.6,167.69,98039.0,167.5102,167.5602,167.4004,167.4903,98039.0
2025-06-04 14:50:00,167.69,167.76,167.63,167.75,96546.0,167.4903,167.5602,167.4303,167.5502,96546.0
2025-06-04 14:55:00,167.75,167.83,167.67,167.72,92654.0,167.5502,167.6301,167.4703,167.5202,92654.0
2025-06-04 15:00:00,167.72,167.81,167.66,167.77,120206.0,167.5202,167.6101,167.4603,167.5702,120206.0
2025-06-04 15:05:00,167.78,167.79,167.63,167.63,86273.0,167.5801,167.5901,167.4303,167.4303,86273.0
2025-06-04 15:10:00,167.64,167.88,167.63,167.87,95442.0,167.4403,167.68,167.4303,167.67,95442.0
2025-06-04 15:15:00,167.86,167.89,167.74,167.76,107788.0,167.6601,167.69,167.5402,167.5602,107788.0
2025-06-04 15:20:00,167.77,167.92,167.75,167.84,126464.0,167.5702,167.72,167.5502,167.6401,126464.0
2025-06-04 15:25:00,167.84,167.85,167.59,167.67,144651.0,167.6401,167.6501,167.3904,167.4703,144651.0
2025-06-04 15:30:00,167.67,167.84,167.65,167.74,142206.0,167.4703,167.6401,167.4503,167.5402,142206.0
2025-06-04 15:35:00,167.73,167.75,167.61,167.72,108829.0,167.5302,167.5502,167.4104,167.5202,108829.0
2025-06-04 15:40:00,167.72,167.78,167.61,167.75,193782.0,167.5202,167.5801,167.4104,167.5502,193782.0
2025-06-04 15:45:00,167.77,167.83,167.68,167.8,379817.0,167.5702,167.6301,167.4803,167.6001,379817.0
2025-06-04 15:50:00,167.79,168.11,167.63,168.06,433878.0,167.5901,167.9098,167.4303,167.8598,433878.0
2025-06-04 15:55:00,168.08,168.22,167.95,168.06,1339827.0,167.8798,168.0196,167.7499,167.8598,1339827.0
2025-06-05 09:30:00,170.38,170.55,169.18,170.4,1377761.0,170.1771,170.3468,168.9785,170.197,1377761.0
2025-06-05 09:35:00,170.4,170.93,169.75,169.75,682836.0,170.197,170.7264,169.5478,169.5478,682836.0
2025-06-05 09:40:00,169.75,170.4,169.69,170.27,347675.0,169.5478,170.197,169.4879,170.0672,347675.0
2025-06-05 09:45:00,170.27,170.34,169.27,170.13,412718.0,170.0672,170.1371,169.0684,169.9273,412718.0
2025-06-05 09:50:00,170.14,170.21,169.67,169.88,329494.0,169.9373,170.0073,169.4679,169.6776,329494.0
2025-06-05 09:55:00,169.93,170.0,169.58,169.68,245101.0,169.7276,169.7975,169.378,169.4779,245101.0
2025-06-05 10:00:00,169.68,169.99,169.56,169.67,241983.0,169.4779,169.7875,169.358,169.4679,241983.0
2025-06-05 10:05:00,169.68,169.68,168.48,168.5,405941.0,169.4779,169.4779,168.2793,168.2993,405941.0
2025-06-05 10:10:00,168.49,168.8,168.43,168.49,425196.0,168.2893,168.5989,168.2294,168.2893,425196.0
2025-06-05 10:15:00,168.47,168.88,168.46,168.71,279605.0,168.2693,168.6788,168.2593,168.509,279605.0
2025-06-05 10:20:00,168.7,169.05,168.64,168.96,215651.0,168.4991,168.8486,168.4391,168.7587,215651.0
2025-06-05 10:25:00,168.96,169.63,168.95,169.59,242547.0,168.7587,169.4279,168.7488,169.388,242547.0
2025-06-05 10:30:00,169.57,169.57,168.91,168.97,234477.0,169.368,169.368,168.7088,168.7687,234477.0
2025-06-05 10:35:00,168.97,169.8,168.69,169.6,369342.0,168.7687,169.5977,168.4891,169.398,369342.0
2025-06-05 10:40:00,169.61,170.21,169.31,170.13,286614.0,169.408,170.0073,169.1083,169.9273,286614.0
2025-06-05 10:45:00,170.14,170.58,169.78,169.85,324976.0,169.9373,170.3768,169.5778,169.6477,324976.0
2025-06-05 10:50:00,169.83,170.02,169.69,169.83,232532.0,169.6277,169.8175,169.4879,169.6277,232532.0
2025-06-05 10:55:00,169.82,169.93,169.66,169.77,187426.0,169.6177,169.7276,169.4579,169.5678,187426.0
2025-06-05 11:00:00,169.78,169.82,169.64,169.74,131465.0,169.5778,169.6177,169.4379,169.5378,131465.0
2025-06-05 11:05:00,169.73,169.88,169.56,169.72,149742.0,169.5278,169.6776,169.358,169.5178,149742.0
2025-06-05 11:10:00,169.73,169.93,169.65,169.88,127791.0,169.5278,169.7276,169.4479,169.6776,127791.0
2025-06-05 11:15:00,169.89,170.28,169.88,170.16,231046.0,169.6876,170.0772,169.6776,169.9573,231046.0
2025-06-05 11:20:00,170.16,170.2,170.01,170.14,141956.0,169.9573,169.9973,169.8075,169.9373,141956.0
2025-06-05 11:25:00,170.17,170.24,169.84,169.93,201915.0,169.9673,170.0372,169.6377,169.7276,201915.0
2025-06-05 11:30:00,169.93,170.0,169.56,169.84,304518.0,169.7276,169.7975,169.358,169.6377,304518.0
2025-06-05 11:35:00,169.85,169.88,169.6,169.74,195097.0,169.6477,169.6776,169.398,169.5378,195097.0
2025-06-05 11:40:00,169.75,169.86,169.57,169.6,328423.0,169.5478,169.6577,169.368,169.398,328423.0
2025-06-05 11:45:00,169.6,169.6,169.31,169.52,173856.0,169.398,169.398,169.1083,169.3181,173856.0
2025-06-05 11:50:00,169.53,169.77,169.52,169.68,165676.0,169.3281,169.5678,169.3181,169.4779,165676.0
2025-06-05 11:55:00,169.66,169.78,169.6,169.68,162695.0,169.4579,169.5778,169.398,169.4779,162695.0
2025-06-05 12:00:00,169.67,169.91,169.58,169.82,138670.0,169.4679,169.7076,169.378,169.6177,138670.0
2025-06-05 12:05:00,169.81,169.88,169.69,169.73,136061.0,169.6077,169.6776,169.4879,169.5278,136061.0
2025-06-05 12:10:00,169.71,169.86,169.68,169.8,135497.0,169.5078,169.6577,169.4779,169.5977,135497.0
2025-06-05 12:15:00,169.8,169.87,169.46,169.81,173432.0,169.5977,169.6677,169.2581,169.6077,173432.0
2025-06-05 12:20:00,169.79,169.99,169.74,169.91,171183.0,169.5878,169.7875,169.5378,169.7076,171183.0
2025-06-05 12:25:00,169.9,170.06,169.81,169.95,151877.0,169.6976,169.8574,169.6077,169.7476,151877.0
2025-06-05 12:30:00,169.95,170.13,169.89,170.09,146656.0,169.7476,169.9273,169.6876,169.8874,146656.0
2025-06-05 12:35:00,170.1,170.13,169.77,169.81,135058.0,169.8974,169.9273,169.5678,169.6077,135058.0
2025-06-05 12:40:00,169.8,170.04,169.77,169.92,150817.0,169.5977,169.8375,169.5678,169.7176,150817.0
2025-06-05 12:45:00,169.91,169.91,169.18,169.23,286335.0,169.7076,169.7076,168.9785,169.0284,286335.0
2025-06-05 12:50:00,169.23,169.38,168.77,169.07,180494.0,169.0284,169.1782,168.569,168.8686,180494.0
2025-06-05 12:55:00,169.04,169.14,168.95,168.95,159490.0,168.8386,168.9385,168.7488,168.7488,159490.0
2025-06-05 13:00:00,168.95,169.15,168.78,169.01,179456.0,168.7488,168.9485,168.579,168.8087,179456.0
2025-06-05 13:05:00,169.0,169.25,168.88,169.24,114390.0,168.7987,169.0484,168.6788,169.0384,114390.0
2025-06-05 13:10:00,169.24,169.46,169.15,169.45,122696.0,169.0384,169.2581,168.9485,169.2482,122696.0
2025-06-05 13:15:00,169.44,169.84,169.43,169.64,222251.0,169.2382,169.6377,169.2282,169.4379,222251.0
2025-06-05 13:20:00,169.62,169.85,169.62,169.84,74501.0,169.418,169.6477,169.418,169.6377,74501.0
2025-06-05 13:25:00,169.83,170.09,169.81,169.96,112677.0,169.6277,169.8874,169.6077,169.7576,112677.0
2025-06-05 13:30:00,169.96,170.12,169.96,170.03,126107.0,169.7576,169.9174,169.7576,169.8275,126107.0
2025-06-05 13:35:00,170.02,170.26,170.0,170.2,193378.0,169.8175,170.0572,169.7975,169.9973,193378.0
2025-06-05 13:40:00,170.19,170.31,170.12,170.21,154742.0,169.9873,170.1071,169.9174,170.0073,154742.0
2025-06-05 13:45:00,170.2,170.28,170.05,170.16,146803.0,169.9973,170.0772,169.8474,169.9573,146803.0
2025-06-05 13:50:00,170.18,170.22,169.99,170.17,277678.0,169.9773,170.0172,169.7875,169.9673,277678.0
2025-06-05 13:55:00,170.17,170.19,169.84,169.89,141256.0,169.9673,169.9873,169.6377,169.6876,141256.0
2025-06-05 14:00:00,169.89,170.0,169.83,169.88,118850.0,169.6876,169.7975,169.6277,169.6776,118850.0
2025-06-05 14:05:00,169.89,169.92,169.72,169.86,206042.0,169.6876,169.7176,169.5178,169.6577,206042.0
2025-06-05 14:10:00,169.86,169.98,169.7,169.86,269594.0,169.6577,169.7775,169.4979,169.6577,269594.0
2025-06-05 14:15:00,169.86,169.86,169.31,169.69,274446.0,169.6577,169.6577,169.1083,169.4879,274446.0
2025-06-05 14:20:00,169.7,169.97,169.64,169.83,193564.0,169.4979,169.7675,169.4379,169.6277,193564.0
2025-06-05 14:25:00,169.84,169.94,169.73,169.94,148238.0,169.6377,169.7376,169.5278,169.7376,148238.0
2025-06-05 14:30:00,169.93,170.02,169.69,170.0,189716.0,169.7276,169.8175,169.4879,169.7975,189716.0
2025-06-05 14:35:00,169.99,170.06,169.67,169.97,230778.0,169.7875,169.8574,169.4679,169.7675,230778.0
2025-06-05 14:40:00,169.96,169.97,169.66,169.8,153373.0,169.7576,169.7675,169.4579,169.5977,153373.0
2025-06-05 14:45:00,169.78,169.97,169.73,169.8,97581.0,169.5778,169.7675,169.5278,169.5977,97581.0
2025-06-05 14:50:00,169.8,169.96,169.78,169.94,156690.0,169.5977,169.7576,169.5778,169.7376,156690.0
2025-06-05 14:55:00,169.93,170.06,169.75,169.79,210369.0,169.7276,169.8574,169.5478,169.5878,210369.0
2025-06-05 15:00:00,169.78,169.8,169.49,169.56,154902.0,169.5778,169.5977,169.2881,169.358,154902.0
2025-06-05 15:05:00,169.54,169.58,169.21,169.22,204058.0,169.3381,169.378,169.0084,169.0184,204058.0
2025-06-05 15:10:00,169.22,169.3,168.79,168.83,240962.0,169.0184,169.0983,168.5889,168.6289,240962.0
2025-06-05 15:15:00,168.83,168.95,167.92,168.19,449448.0,168.6289,168.7488,167.72,167.9897,449448.0
2025-06-05 15:20:00,168.16,168.38,167.84,167.94,655434.0,167.9597,168.1794,167.6401,167.74,655434.0
2025-06-05 15:25:00,167.93,168.39,167.59,168.21,368123.0,167.73,168.1894,167.3904,168.0096,368123.0
2025-06-05 15:30:00,168.22,168.43,168.13,168.25,351829.0,168.0196,168.2294,167.9297,168.0496,351829.0
2025-06-05 15:35:00,168.26,168.93,168.22,168.87,397619.0,168.0596,168.7288,168.0196,168.6689,397619.0
2025-06-05 15:40:00,168.86,168.98,168.55,168.66,299708.0,168.6589,168.7787,168.3492,168.4591,299708.0
2025-06-05 15:45:00,168.66,168.78,168.57,168.69,237658.0,168.4591,168.579,168.3692,168.4891,237658.0
2025-06-05 15:50:00,168.71,168.96,168.02,168.17,554429.0,168.509,168.7587,167.8199,167.9697,554429.0
2025-06-05 15:55:00,168.16,168.41,168.02,168.18,1535193.0,167.9597,168.2094,167.8199,167.9797,1535193.0
2025-06-06 09:30:00,170.83,172.12,170.83,171.67,1416141.0,170.6265,171.915,170.6265,171.4655,1416141.0
2025-06-06 09:35:00,171.65,172.04,171.02,171.39,516398.0,171.4455,171.8351,170.8163,171.1858,516398.0
2025-06-06 09:40:00,171.4,171.84,171.38,171.77,556243.0,171.1958,171.6353,171.1759,171.5654,556243.0
2025-06-06 09:45:00,171.79,171.89,171.33,171.64,349047.0,171.5854,171.6853,171.1259,171.4356,349047.0
2025-06-06 09:50:00,171.65,172.43,171.54,172.41,499978.0,171.4455,172.2246,171.3357,172.2046,499978.0
2025-06-06 09:55:00,172.43,172.53,171.9,172.41,730534.0,172.2246,172.3245,171.6952,172.2046,730534.0
2025-06-06 10:00:00,172.41,172.87,172.2,172.7,532690.0,172.2046,172.6641,171.9949,172.4943,532690.0
2025-06-06 10:05:00,172.71,172.88,172.48,172.59,291615.0,172.5043,172.6741,172.2746,172.3844,291615.0
2025-06-06 10:10:00,172.59,173.24,172.47,173.24,449939.0,172.3844,173.0336,172.2646,173.0336,449939.0
2025-06-06 10:15:00,173.25,173.84,173.21,173.28,695897.0,173.0436,173.6329,173.0037,173.0736,695897.0
2025-06-06 10:20:00,173.28,173.46,172.8,173.04,301160.0,173.0736,173.2534,172.5942,172.8339,301160.0
2025-06-06 10:25:00,173.05,173.25,172.57,172.7,350171.0,172.8439,173.0436,172.3644,172.4943,350171.0
2025-06-06 10:30:00,172.7,172.84,172.46,172.74,204904.0,172.4943,172.6341,172.2546,172.5342,204904.0
2025-06-06 10:35:00,172.77,173.12,172.7,172.77,217050.0,172.5642,172.9138,172.4943,172.5642,217050.0
2025-06-06 10:40:00,172.75,173.07,172.7,172.92,175434.0,172.5442,172.8638,172.4943,172.714,175434.0
2025-06-06 10:45:00,172.9,173.0,172.73,173.0,149251.0,172.694,172.7939,172.5243,172.7939,149251.0
2025-06-06 10:50:00,173.0,173.1,172.51,172.71,255840.0,172.7939,172.8938,172.3045,172.5043,255840.0
2025-06-06 10:55:00,172.69,172.83,172.48,172.52,193229.0,172.4843,172.6241,172.2746,172.3145,193229.0
2025-06-06 11:00:00,172.52,172.75,172.5,172.73,163473.0,172.3145,172.5442,172.2945,172.5243,163473.0
2025-06-06 11:05:00,172.72,172.98,172.63,172.75,355986.0,172.5143,172.774,172.4244,172.5442,355986.0
2025-06-06 11:10:00,172.76,172.77,172.45,172.46,140951.0,172.5542,172.5642,172.2446,172.2546,140951.0
2025-06-06 11:15:00,172.43,172.48,171.79,171.95,201721.0,172.2246,172.2746,171.5854,171.7452,201721.0
2025-06-06 11:20:00,171.95,172.51,171.76,172.47,375836.0,171.7452,172.3045,171.5554,172.2646,375836.0
2025-06-06 11:25:00,172.45,172.68,172.33,172.42,177088.0,172.2446,172.4743,172.1247,172.2146,177088.0
2025-06-06 11:30:00,172.41,172.68,172.32,172.59,133082.0,172.2046,172.4743,172.1147,172.3844,133082.0
2025-06-06 11:35:00,172.6,173.08,172.55,173.04,275878.0,172.3944,172.8738,172.3445,172.8339,275878.0
2025-06-06 11:40:00,173.04,173.06,172.77,172.8,209886.0,172.8339,172.8539,172.5642,172.5942,209886.0
2025-06-06 11:45:00,172.8,173.14,172.74,173.08,111837.0,172.5942,172.9338,172.5342,172.8738,111837.0
2025-06-06 11:50:00,173.06,173.23,173.06,173.21,168919.0,172.8539,173.0237,172.8539,173.0037,168919.0
2025-06-06 11:55:00,173.2,173.26,172.92,172.97,168044.0,172.9937,173.0536,172.714,172.764,168044.0
2025-06-06 12:00:00,172.97,173.04,172.86,172.93,98932.0,172.764,172.8339,172.6541,172.724,98932.0
2025-06-06 12:05:00,172.93,173.06,172.9,173.06,102631.0,172.724,172.8539,172.694,172.8539,102631.0
2025-06-06 12:10:00,173.04,173.11,172.94,172.99,80046.0,172.8339,172.9038,172.734,172.7839,80046.0
2025-06-06 12:15:00,173.0,173.01,172.81,172.83,104195.0,172.7939,172.8039,172.6042,172.6241,104195.0
2025-06-06 12:20:00,172.82,172.86,172.66,172.72,98538.0,172.6141,172.6541,172.4543,172.5143,98538.0
2025-06-06 12:25:00,172.72,172.77,172.54,172.69,239806.0,172.5143,172.5642,172.3345,172.4843,239806.0
2025-06-06 12:30:00,172.67,172.73,172.52,172.57,136955.0,172.4643,172.5243,172.3145,172.3644,136955.0
2025-06-06 12:35:00,172.58,172.6,172.35,172.4,96544.0,172.3744,172.3944,172.1447,172.1946,96544.0
2025-06-06 12:40:00,172.4,172.66,172.29,172.38,121696.0,172.1946,172.4543,172.0848,172.1747,121696.0
2025-06-06 12:45:00,172.36,172.51,172.29,172.46,78455.0,172.1547,172.3045,172.0848,172.2546,78455.0
2025-06-06 12:50:00,172.46,172.5,172.3,172.37,108681.0,172.2546,172.2945,172.0948,172.1647,108681.0
2025-06-06 12:55:00,172.36,172.74,172.15,172.69,338038.0,172.1547,172.5342,171.9449,172.4843,338038.0
2025-06-06 13:00:00,172.68,172.8,172.61,172.61,75151.0,172.4743,172.5942,172.4044,172.4044,75151.0
2025-06-06 13:05:00,172.6,172.66,172.47,172.56,65199.0,172.3944,172.4543,172.2646,172.3545,65199.0
2025-06-06 13:10:00,172.56,172.87,172.44,172.78,114905.0,172.3545,172.6641,172.2346,172.5742,114905.0
2025-06-06 13:15:00,172.78,172.94,172.72,172.93,71687.0,172.5742,172.734,172.5143,172.724,71687.0
2025-06-06 13:20:00,172.93,173.12,172.91,173.06,100457.0,172.724,172.9138,172.704,172.8539,100457.0
2025-06-06 13:25:00,173.06,173.09,172.84,172.9,207037.0,172.8539,172.8838,172.6341,172.694,207037.0
2025-06-06 13:30:00,172.91,172.99,172.85,172.89,103047.0,172.704,172.7839,172.6441,172.6841,103047.0
2025-06-06 13:35:00,172.89,173.04,172.87,173.01,100272.0,172.6841,172.8339,172.6641,172.8039,100272.0
2025-06-06 13:40:00,173.01,173.2,172.98,173.12,127370.0,172.8039,172.9937,172.774,172.9138,127370.0
2025-06-06 13:45:00,173.13,173.32,173.12,173.28,105760.0,172.9238,173.1135,172.9138,173.0736,105760.0
2025-06-06 13:50:00,173.27,173.38,173.24,173.34,107428.0,173.0636,173.1735,173.0336,173.1335,107428.0
2025-06-06 13:55:00,173.33,173.55,173.31,173.46,218091.0,173.1235,173.3433,173.1036,173.2534,218091.0
2025-06-06 14:00:00,173.46,173.73,173.35,173.73,263435.0,173.2534,173.5231,173.1435,173.5231,263435.0
2025-06-06 14:05:00,173.72,173.8,173.65,173.71,166132.0,173.5131,173.593,173.4432,173.5031,166132.0
2025-06-06 14:10:00,173.7,173.93,173.68,173.81,384091.0,173.4931,173.7228,173.4731,173.603,384091.0
2025-06-06 14:15:00,173.81,174.07,173.77,174.05,393462.0,173.603,173.8627,173.563,173.8427,393462.0
2025-06-06 14:20:00,174.05,174.5,174.02,174.24,547627.0,173.8427,174.2921,173.8127,174.0325,547627.0
2025-06-06 14:25:00,174.23,174.26,173.93,174.02,199798.0,174.0225,174.0524,173.7228,173.8127,199798.0
2025-06-06 14:30:00,174.02,174.27,173.98,174.13,180224.0,173.8127,174.0624,173.7728,173.9226,180224.0
2025-06-06 14:35:00,174.1,174.11,173.73,173.8,229287.0,173.8926,173.9026,173.5231,173.593,229287.0
2025-06-06 14:40:00,173.8,173.95,173.64,173.7,133385.0,173.593,173.7428,173.4332,173.4931,133385.0
2025-06-06 14:45:00,173.71,173.83,173.65,173.74,128074.0,173.5031,173.6229,173.4432,173.533,128074.0
2025-06-06 14:50:00,173.75,173.96,173.71,173.96,147233.0,173.543,173.7528,173.5031,173.7528,147233.0
2025-06-06 14:55:00,173.96,174.15,173.9,173.96,244209.0,173.7528,173.9426,173.6929,173.7528,244209.0
2025-06-06 15:00:00,173.95,174.12,173.78,173.88,328182.0,173.7428,173.9126,173.573,173.6729,328182.0
2025-06-06 15:05:00,173.87,174.07,173.68,173.73,264207.0,173.6629,173.8627,173.4731,173.5231,264207.0
2025-06-06 15:10:00,173.74,173.75,173.56,173.68,213067.0,173.533,173.543,173.3533,173.4731,213067.0
2025-06-06 15:15:00,173.68,173.71,173.51,173.63,186171.0,173.4731,173.5031,173.3033,173.4232,186171.0
2025-06-06 15:20:00,173.62,173.63,173.32,173.42,233248.0,173.4132,173.4232,173.1135,173.2134,233248.0
2025-06-06 15:25:00,173.41,173.61,173.38,173.5,206779.0,173.2034,173.4032,173.1735,173.2933,206779.0
2025-06-06 15:30:00,173.5,173.96,173.44,173.61,411034.0,173.2933,173.7528,173.2334,173.4032,411034.0
2025-06-06 15:35:00,173.6,173.81,173.6,173.67,320600.0,173.3932,173.603,173.3932,173.4631,320600.0
2025-06-06 15:40:00,173.65,173.81,173.57,173.8,224950.0,173.4432,173.603,173.3633,173.593,224950.0
2025-06-06 15:45:00,173.8,174.25,173.75,173.92,795085.0,173.593,174.0424,173.543,173.7128,795085.0
2025-06-06 15:50:00,173.92,174.13,173.74,173.9,779172.0,173.7128,173.9226,173.533,173.6929,779172.0
2025-06-06 15:55:00,173.9,174.0,173.52,173.66,1596920.0,173.6929,173.7927,173.3133,173.4531,1596920.0
2025-06-09 09:30:00,174.54,175.34,174.37,174.52,1283400.0,174.54,175.34,174.37,174.52,1283400.0
2025-06-09 09:35:00,174.52,175.0,174.48,174.83,456124.0,174.52,175.0,174.48,174.83,456124.0
2025-06-09 09:40:00,174.86,175.87,174.78,175.17,740316.0,174.86,175.87,174.78,175.17,740316.0
2025-06-09 09:45:00,175.16,175.28,174.66,175.08,278045.0,175.16,175.28,174.66,175.08,278045.0
2025-06-09 09:50:00,175.05,175.79,174.96,175.67,372166.0,175.05,175.79,174.96,175.67,372166.0
2025-06-09 09:55:00,175.68,175.7,175.18,175.46,336877.0,175.68,175.7,175.18,175.46,336877.0
2025-06-09 10:00:00,175.5,175.9,175.37,175.81,272513.0,175.5,175.9,175.37,175.81,272513.0
2025-06-09 10:05:00,175.82,176.45,175.7,176.44,559929.0,175.82,176.45,175.7,176.44,559929.0
2025-06-09 10:10:00,176.42,176.47,176.01,176.24,375463.0,176.42,176.47,176.01,176.24,375463.0
2025-06-09 10:15:00,176.21,176.23,175.7,175.79,359194.0,176.21,176.23,175.7,175.79,359194.0
2025-06-09 10:20:00,175.78,175.9,175.49,175.52,282273.0,175.78,175.9,175.49,175.52,282273.0
2025-06-09 10:25:00,175.51,175.71,175.46,175.59,206107.0,175.51,175.71,175.46,175.59,206107.0
2025-06-09 10:30:00,175.6,175.89,175.42,175.85,211325.0,175.6,175.89,175.42,175.85,211325.0
2025-06-09 10:35:00,175.87,175.97,175.56,175.8,246792.0,175.87,175.97,175.56,175.8,246792.0
2025-06-09 10:40:00,175.79,176.07,175.66,175.69,226350.0,175.79,176.07,175.66,175.69,226350.0
2025-06-09 10:45:00,175.68,175.69,175.43,175.44,166482.0,175.68,175.69,175.43,175.44,166482.0
2025-06-09 10:50:00,175.45,175.49,175.17,175.19,183141.0,175.45,175.49,175.17,175.19,183141.0
2025-06-09 10:55:00,175.2,175.24,175.02,175.04,251153.0,175.2,175.24,175.02,175.04,251153.0
2025-06-09 11:00:00,175.04,175.24,174.89,175.24,173388.0,175.04,175.24,174.89,175.24,173388.0
2025-06-09 11:05:00,175.23,175.41,175.12,175.38,132881.0,175.23,175.41,175.12,175.38,132881.0
2025-06-09 11:10:00,175.37,175.49,175.33,175.33,124362.0,175.37,175.49,175.33,175.33,124362.0
2025-06-09 11:15:00,175.33,175.36,175.06,175.13,162559.0,175.33,175.36,175.06,175.13,162559.0
2025-06-09 11:20:00,175.15,175.23,174.92,175.11,200520.0,175.15,175.23,174.92,175.11,200520.0
2025-06-09 11:25:00,175.11,175.45,175.02,175.43,173054.0,175.11,175.45,175.02,175.43,173054.0
2025-06-09 11:30:00,175.42,175.49,175.31,175.47,179743.0,175.42,175.49,175.31,175.47,179743.0
2025-06-09 11:35:00,175.47,175.72,175.45,175.57,194417.0,175.47,175.72,175.45,175.57,194417.0
2025-06-09 11:40:00,175.57,175.68,175.47,175.58,150713.0,175.57,175.68,175.47,175.58,150713.0
2025-06-09 11:45:00,175.59,175.82,175.56,175.6,158643.0,175.59,175.82,175.56,175.6,158643.0
2025-06-09 11:50:00,175.61,176.0,175.61,175.91,182033.0,175.61,176.0,175.61,175.91,182033.0
2025-06-09 11:55:00,175.91,175.93,175.62,175.78,173878.0,175.91,175.93,175.62,175.78,173878.0
2025-06-09 12:00:00,175.78,176.09,175.66,175.99,166807.0,175.78,176.09,175.66,175.99,166807.0
2025-06-09 12:05:00,175.98,175.99,175.57,175.6,123133.0,175.98,175.99,175.57,175.6,123133.0
2025-06-09 12:10:00,175.61,175.75,175.48,175.74,99929.0,175.61,175.75,175.48,175.74,99929.0
2025-06-09 12:15:00,175.74,175.76,175.55,175.67,81118.0,175.74,175.76,175.55,175.67,81118.0
2025-06-09 12:20:00,175.68,175.69,175.46,175.53,100894.0,175.68,175.69,175.46,175.53,100894.0
2025-06-09 12:25:00,175.54,175.61,175.45,175.51,97658.0,175.54,175.61,175.45,175.51,97658.0
2025-06-09 12:30:00,175.51,175.68,175.48,175.68,95844.0,175.51,175.68,175.48,175.68,95844.0
2025-06-09 12:35:00,175.68,175.85,175.62,175.79,172246.0,175.68,175.85,175.62,175.79,172246.0
2025-06-09 12:40:00,175.78,175.92,175.59,175.65,134348.0,175.78,175.92,175.59,175.65,134348.0
2025-06-09 12:45:00,175.64,175.8,175.59,175.78,93658.0,175.64,175.8,175.59,175.78,93658.0
2025-06-09 12:50:00,175.78,175.97,175.73,175.92,92806.0,175.78,175.97,175.73,175.92,92806.0
2025-06-09 12:55:00,175.9,175.94,175.79,175.9,89317.0,175.9,175.94,175.79,175.9,89317.0
2025-06-09 13:00:00,175.9,175.94,175.77,175.8,97097.0,175.9,175.94,175.77,175.8,97097.0
2025-06-09 13:05:00,175.8,176.04,175.8,175.97,91004.0,175.8,176.04,175.8,175.97,91004.0
2025-06-09 13:10:00,175.97,176.1,175.97,176.06,90222.0,175.97,176.1,175.97,176.06,90222.0
2025-06-09 13:15:00,176.05,176.06,175.89,175.96,108264.0,176.05,176.06,175.89,175.96,108264.0
2025-06-09 13:20:00,175.97,176.16,175.94,176.16,114073.0,175.97,176.16,175.94,176.16,114073.0
2025-06-09 13:25:00,176.16,176.28,176.02,176.03,133123.0,176.16,176.28,176.02,176.03,133123.0
2025-06-09 13:30:00,176.03,176.09,175.88,176.03,120047.0,176.03,176.09,175.88,176.03,120047.0
2025-06-09 13:35:00,176.03,176.2,175.97,176.2,100759.0,176.03,176.2,175.97,176.2,100759.0
2025-06-09 13:40:00,176.2,176.26,175.84,176.14,350023.0,176.2,176.26,175.84,176.14,350023.0
2025-06-09 13:45:00,176.13,176.15,175.96,175.97,100299.0,176.13,176.15,175.96,175.97,100299.0
2025-06-09 13:50:00,175.99,176.0,175.78,175.8,109565.0,175.99,176.0,175.78,175.8,109565.0
2025-06-09 13:55:00,175.8,176.09,175.74,176.01,94320.0,175.8,176.09,175.74,176.01,94320.0
2025-06-09 14:00:00,176.0,176.02,175.86,175.9,73397.0,176.0,176.02,175.86,175.9,73397.0
2025-06-09 14:05:00,175.91,175.93,175.75,175.87,82370.0,175.91,175.93,175.75,175.87,82370.0
2025-06-09 14:10:00,175.87,175.96,175.59,175.64,132864.0,175.87,175.96,175.59,175.64,132864.0
2025-06-09 14:15:00,175.64,175.81,175.59,175.78,185785.0,175.64,175.81,175.59,175.78,185785.0
2025-06-09 14:20:00,175.78,175.99,175.76,175.9,152064.0,175.78,175.99,175.76,175.9,152064.0
2025-06-09 14:25:00,175.9,176.15,175.84,175.96,204293.0,175.9,176.15,175.84,175.96,204293.0
2025-06-09 14:30:00,175.94,176.03,175.91,175.98,118866.0,175.94,176.03,175.91,175.98,118866.0
2025-06-09 14:35:00,175.97,176.27,175.95,176.08,177024.0,175.97,176.27,175.95,176.08,177024.0
2025-06-09 14:40:00,176.06,176.14,175.95,176.09,132219.0,176.06,176.14,175.95,176.09,132219.0
2025-06-09 14:45:00,176.08,176.34,176.07,176.27,143661.0,176.08,176.34,176.07,176.27,143661.0
2025-06-09 14:50:00,176.26,176.31,176.13,176.21,114533.0,176.26,176.31,176.13,176.21,114533.0
2025-06-09 14:55:00,176.21,176.47,176.2,176.35,184330.0,176.21,176.47,176.2,176.35,184330.0
2025-06-09 15:00:00,176.36,176.39,176.15,176.2,175745.0,176.36,176.39,176.15,176.2,175745.0
2025-06-09 15:05:00,176.2,176.2,176.06,176.1,142775.0,176.2,176.2,176.06,176.1,142775.0
2025-06-09 15:10:00,176.11,176.16,175.95,176.0,102594.0,176.11,176.16,175.95,176.0,102594.0
2025-06-09 15:15:00,176.0,176.1,175.93,176.07,105617.0,176.0,176.1,175.93,176.07,105617.0
2025-06-09 15:20:00,176.06,176.15,175.97,176.1,95520.0,176.06,176.15,175.97,176.1,95520.0
2025-06-09 15:25:00,176.09,176.19,175.98,176.05,141836.0,176.09,176.19,175.98,176.05,141836.0
2025-06-09 15:30:00,176.04,176.18,175.97,176.05,232112.0,176.04,176.18,175.97,176.05,232112.0
2025-06-09 15:35:00,176.04,176.2,176.0,176.13,158995.0,176.04,176.2,176.0,176.13,158995.0
2025-06-09 15:40:00,176.14,176.18,175.95,176.0,140187.0,176.14,176.18,175.95,176.0,140187.0
2025-06-09 15:45:00,175.99,176.02,175.85,175.99,209096.0,175.99,176.02,175.85,175.99,209096.0
2025-06-09 15:50:00,176.01,176.3,175.72,175.8,452222.0,176.01,176.3,175.72,175.8,452222.0
2025-06-09 15:55:00,175.8,176.3,175.8,176.05,1254210.0,175.8,176.3,175.8,176.05,1254210.0
2025-06-10 09:30:00,176.23,176.74,175.85,176.39,1249846.0,176.23,176.74,175.85,176.39,1249846.0
2025-06-10 09:35:00,176.38,177.16,176.32,177.06,679274.0,176.38,177.16,176.32,177.06,679274.0
2025-06-10 09:40:00,177.1,177.28,176.57,176.97,473659.0,177.1,177.28,176.57,176.97,473659.0
2025-06-10 09:45:00,176.98,179.66,176.96,179.28,3423718.0,176.98,179.66,176.96,179.28,3423718.0
2025-06-10 09:50:00,179.26,179.26,178.02,178.61,2261692.0,179.26,179.26,178.02,178.61,2261692.0
2025-06-10 09:55:00,178.56,178.89,178.07,178.58,863659.0,178.56,178.89,178.07,178.58,863659.0
2025-06-10 10:00:00,178.58,179.63,178.36,179.15,894821.0,178.58,179.63,178.36,179.15,894821.0
2025-06-10 10:05:00,179.14,179.6,178.93,179.15,712136.0,179.14,179.6,178.93,179.15,712136.0
2025-06-10 10:10:00,179.14,180.39,178.97,180.19,1299996.0,179.14,180.39,178.97,180.19,1299996.0
2025-06-10 10:15:00,180.17,180.4,179.26,179.31,809723.0,180.17,180.4,179.26,179.31,809723.0
2025-06-10 10:20:00,179.32,179.65,179.09,179.35,431685.0,179.32,179.65,179.09,179.35,431685.0
2025-06-10 10:25:00,179.36,179.67,179.16,179.63,311350.0,179.36,179.67,179.16,179.63,311350.0
2025-06-10 10:30:00,179.64,180.75,179.63,180.58,870009.0,179.64,180.75,179.63,180.58,870009.0
2025-06-10 10:35:00,180.58,180.85,180.32,180.71,753350.0,180.58,180.85,180.32,180.71,753350.0
2025-06-10 10:40:00,180.72,181.11,180.26,180.48,712783.0,180.72,181.11,180.26,180.48,712783.0
2025-06-10 10:45:00,180.49,180.99,180.22,180.83,465809.0,180.49,180.99,180.22,180.83,465809.0
2025-06-10 10:50:00,180.83,180.83,179.92,180.4,559339.0,180.83,180.83,179.92,180.4,559339.0
2025-06-10 10:55:00,180.4,180.4,179.76,179.85,383382.0,180.4,180.4,179.76,179.85,383382.0
2025-06-10 11:00:00,179.84,180.0,179.68,179.99,238758.0,179.84,180.0,179.68,179.99,238758.0
2025-06-10 11:05:00,179.98,180.19,179.59,179.62,394340.0,179.98,180.19,179.59,179.62,394340.0
2025-06-10 11:10:00,179.62,179.77,179.42,179.73,396454.0,179.62,179.77,179.42,179.73,396454.0
2025-06-10 11:15:00,179.74,180.0,179.53,179.99,380531.0,179.74,180.0,179.53,179.99,380531.0
2025-06-10 11:20:00,179.99,180.12,179.74,179.92,820171.0,179.99,180.12,179.74,179.92,820171.0
2025-06-10 11:25:00,179.89,179.9,179.34,179.47,525180.0,179.89,179.9,179.34,179.47,525180.0
2025-06-10 11:30:00,179.46,179.52,178.62,178.88,556809.0,179.46,179.52,178.62,178.88,556809.0
2025-06-10 11:35:00,178.88,179.3,178.87,179.05,436574.0,178.88,179.3,178.87,179.05,436574.0
2025-06-10 11:40:00,179.05,179.22,178.84,179.08,598065.0,179.05,179.22,178.84,179.08,598065.0
2025-06-10 11:45:00,179.07,179.68,179.03,179.62,321689.0,179.07,179.68,179.03,179.62,321689.0
2025-06-10 11:50:00,179.61,179.77,179.55,179.57,240141.0,179.61,179.77,179.55,179.57,240141.0
2025-06-10 11:55:00,179.58,179.7,179.4,179.66,212367.0,179.58,179.7,179.4,179.66,212367.0
2025-06-10 12:00:00,179.65,179.79,179.45,179.54,231646.0,179.65,179.79,179.45,179.54,231646.0
2025-06-10 12:05:00,179.53,179.87,179.53,179.68,222364.0,179.53,179.87,179.53,179.68,222364.0
2025-06-10 12:10:00,179.69,179.93,179.68,179.86,177211.0,179.69,179.93,179.68,179.86,177211.0
2025-06-10 12:15:00,179.87,180.2,179.87,180.18,266017.0,179.87,180.2,179.87,180.18,266017.0
2025-06-10 12:20:00,180.18,180.29,179.94,180.12,282139.0,180.18,180.29,179.94,180.12,282139.0
2025-06-10 12:25:00,180.12,180.31,179.92,180.16,163943.0,180.12,180.31,179.92,180.16,163943.0
2025-06-10 12:30:00,180.15,180.24,179.92,179.95,127265.0,180.15,180.24,179.92,179.95,127265.0
2025-06-10 12:35:00,179.95,179.97,179.65,179.8,128197.0,179.95,179.97,179.65,179.8,128197.0
2025-06-10 12:40:00,179.8,179.89,179.74,179.76,110680.0,179.8,179.89,179.74,179.76,110680.0
2025-06-10 12:45:00,179.76,179.89,179.62,179.82,168510.0,179.76,179.89,179.62,179.82,168510.0
2025-06-10 12:50:00,179.83,179.97,179.78,179.84,94557.0,179.83,179.97,179.78,179.84,94557.0
2025-06-10 12:55:00,179.84,179.88,179.74,179.81,87323.0,179.84,179.88,179.74,179.81,87323.0
2025-06-10 13:00:00,179.8,179.91,179.55,179.63,134370.0,179.8,179.91,179.55,179.63,134370.0
2025-06-10 13:05:00,179.63,179.81,179.47,179.76,129701.0,179.63,179.81,179.47,179.76,129701.0
2025-06-10 13:10:00,179.76,179.97,179.68,179.94,152263.0,179.76,179.97,179.68,179.94,152263.0
2025-06-10 13:15:00,179.94,179.98,179.6,179.67,232049.0,179.94,179.98,179.6,179.67,232049.0
2025-06-10 13:20:00,179.68,179.93,179.63,179.84,96133.0,179.68,179.93,179.63,179.84,96133.0
2025-06-10 13:25:00,179.86,179.94,179.4,179.41,163092.0,179.86,179.94,179.4,179.41,163092.0
2025-06-10 13:30:00,179.42,179.42,179.13,179.22,107727.0,179.42,179.42,179.13,179.22,107727.0
2025-06-10 13:35:00,179.23,179.31,179.01,179.03,127269.0,179.23,179.31,179.01,179.03,127269.0
2025-06-10 13:40:00,179.04,179.08,178.79,178.87,249831.0,179.04,179.08,178.79,178.87,249831.0
2025-06-10 13:45:00,178.87,179.07,178.78,178.86,162978.0,178.87,179.07,178.78,178.86,162978.0
2025-06-10 13:50:00,178.86,178.9,178.72,178.78,189604.0,178.86,178.9,178.72,178.78,189604.0
2025-06-10 13:55:00,178.78,178.84,178.49,178.52,129419.0,178.78,178.84,178.49,178.52,129419.0
2025-06-10 14:00:00,178.51,178.52,178.12,178.44,275781.0,178.51,178.52,178.12,178.44,275781.0
2025-06-10 14:05:00,178.43,178.5,178.29,178.43,184771.0,178.43,178.5,178.29,178.43,184771.0
2025-06-10 14:10:00,178.42,178.55,178.35,178.46,103409.0,178.42,178.55,178.35,178.46,103409.0
2025-06-10 14:15:00,178.45,178.62,178.41,178.61,110468.0,178.45,178.62,178.41,178.61,110468.0
2025-06-10 14:20:00,178.62,178.69,178.48,178.63,129174.0,178.62,178.69,178.48,178.63,129174.0
2025-06-10 14:25:00,178.63,178.77,178.6,178.69,141044.0,178.63,178.77,178.6,178.69,141044.0
2025-06-10 14:30:00,178.69,178.71,178.56,178.64,94002.0,178.69,178.71,178.56,178.64,94002.0
2025-06-10 14:35:00,178.64,178.78,178.56,178.77,143014.0,178.64,178.78,178.56,178.77,143014.0
2025-06-10 14:40:00,178.76,178.87,178.76,178.86,78642.0,178.76,178.87,178.76,178.86,78642.0
2025-06-10 14:45:00,178.86,178.86,178.63,178.78,134167.0,178.86,178.86,178.63,178.78,134167.0
2025-06-10 14:50:00,178.79,178.89,178.69,178.87,106834.0,178.79,178.89,178.69,178.87,106834.0
2025-06-10 14:55:00,178.87,179.24,178.85,178.99,271021.0,178.87,179.24,178.85,178.99,271021.0
2025-06-10 15:00:00,178.97,179.2,178.97,179.13,174068.0,178.97,179.2,178.97,179.13,174068.0
2025-06-10 15:05:00,179.13,179.24,178.94,178.96,171001.0,179.13,179.24,178.94,178.96,171001.0
2025-06-10 15:10:00,178.96,179.13,177.93,178.29,626882.0,178.96,179.13,177.93,178.29,626882.0
2025-06-10 15:15:00,178.29,178.39,174.91,176.33,3026668.0,178.29,178.39,174.91,176.33,3026668.0
2025-06-10 15:20:00,176.34,178.08,176.25,177.65,1819216.0,176.34,178.08,176.25,177.65,1819216.0
2025-06-10 15:25:00,177.66,178.12,177.37,177.82,654914.0,177.66,178.12,177.37,177.82,654914.0
2025-06-10 15:30:00,177.85,178.26,177.75,178.03,425371.0,177.85,178.26,177.75,178.03,425371.0
2025-06-10 15:35:00,178.03,178.31,177.89,178.2,328736.0,178.03,178.31,177.89,178.2,328736.0
2025-06-10 15:40:00,178.2,178.56,178.12,178.48,371577.0,178.2,178.56,178.12,178.48,371577.0
2025-06-10 15:45:00,178.49,178.58,178.36,178.37,279015.0,178.49,178.58,178.36,178.37,279015.0
2025-06-10 15:50:00,178.38,178.76,178.2,178.56,724910.0,178.38,178.76,178.2,178.56,724910.0
2025-06-10 15:55:00,178.59,178.71,178.47,178.62,1181810.0,178.59,178.71,178.47,178.62,1181810.0
2025-06-11 09:30:00,179.85,180.37,179.08,179.08,1353471.0,179.85,180.37,179.08,179.08,1353471.0
2025-06-11 09:35:00,179.09,179.63,178.97,179.04,458522.0,179.09,179.63,178.97,179.04,458522.0
2025-06-11 09:40:00,179.02,179.23,178.37,178.52,489068.0,179.02,179.23,178.37,178.52,489068.0
2025-06-11 09:45:00,178.53,178.89,178.16,178.61,412100.0,178.53,178.89,178.16,178.61,412100.0
2025-06-11 09:50:00,178.59,179.42,178.54,179.2,387433.0,178.59,179.42,178.54,179.2,387433.0
2025-06-11 09:55:00,179.2,179.49,178.78,178.95,243215.0,179.2,179.49,178.78,178.95,243215.0
2025-06-11 10:00:00,178.94,179.3,178.85,179.1,271443.0,178.94,179.3,178.85,179.1,271443.0
2025-06-11 10:05:00,179.08,179.15,178.76,179.02,216567.0,179.08,179.15,178.76,179.02,216567.0
2025-06-11 10:10:00,179.01,179.4,178.81,179.29,278731.0,179.01,179.4,178.81,179.29,278731.0
2025-06-11 10:15:00,179.28,179.34,179.01,179.06,186879.0,179.28,179.34,179.01,179.06,186879.0
2025-06-11 10:20:00,179.05,179.22,178.8,179.21,162771.0,179.05,179.22,178.8,179.21,162771.0
2025-06-11 10:25:00,179.19,179.32,178.99,179.11,183437.0,179.19,179.32,178.99,179.11,183437.0
2025-06-11 10:30:00,179.1,179.1,178.7,178.84,196521.0,179.1,179.1,178.7,178.84,196521.0
2025-06-11 10:35:00,178.84,179.17,178.77,178.93,169409.0,178.84,179.17,178.77,178.93,169409.0
2025-06-11 10:40:00,178.92,179.08,178.78,178.85,108069.0,178.92,179.08,178.78,178.85,108069.0
2025-06-11 10:45:00,178.84,178.85,178.57,178.63,152221.0,178.84,178.85,178.57,178.63,152221.0
2025-06-11 10:50:00,178.63,178.68,178.47,178.66,153535.0,178.63,178.68,178.47,178.66,153535.0
2025-06-11 10:55:00,178.68,178.86,178.64,178.67,113176.0,178.68,178.86,178.64,178.67,113176.0
2025-06-11 11:00:00,178.65,178.99,178.64,178.9,127366.0,178.65,178.99,178.64,178.9,127366.0
2025-06-11 11:05:00,178.9,179.06,178.57,178.59,186091.0,178.9,179.06,178.57,178.59,186091.0
2025-06-11 11:10:00,178.57,178.9,178.45,178.83,113274.0,178.57,178.9,178.45,178.83,113274.0
2025-06-11 11:15:00,178.83,178.91,178.69,178.76,79178.0,178.83,178.91,178.69,178.76,79178.0
2025-06-11 11:20:00,178.74,178.95,178.7,178.82,79776.0,178.74,178.95,178.7,178.82,79776.0
2025-06-11 11:25:00,178.82,178.9,178.71,178.82,108369.0,178.82,178.9,178.71,178.82,108369.0
2025-06-11 11:30:00,178.8,178.95,178.8,178.9,88098.0,178.8,178.95,178.8,178.9,88098.0
2025-06-11 11:35:00,178.89,178.96,178.72,178.74,121147.0,178.89,178.96,178.72,178.74,121147.0
2025-06-11 11:40:00,178.75,178.81,178.33,178.36,127650.0,178.75,178.81,178.33,178.36,127650.0
2025-06-11 11:45:00,178.37,178.65,178.31,178.59,124092.0,178.37,178.65,178.31,178.59,124092.0
2025-06-11 11:50:00,178.58,178.64,178.45,178.6,96199.0,178.58,178.64,178.45,178.6,96199.0
2025-06-11 11:55:00,178.59,178.59,178.29,178.33,104450.0,178.59,178.59,178.29,178.33,104450.0
2025-06-11 12:00:00,178.34,178.53,178.32,178.49,118892.0,178.34,178.53,178.32,178.49,118892.0
2025-06-11 12:05:00,178.48,178.48,178.17,178.2,146168.0,178.48,178.48,178.17,178.2,146168.0
2025-06-11 12:10:00,178.21,178.21,177.84,178.1,205150.0,178.21,178.21,177.84,178.1,205150.0
2025-06-11 12:15:00,178.09,178.12,177.84,177.9,216257.0,178.09,178.12,177.84,177.9,216257.0
2025-06-11 12:20:00,177.9,177.9,177.51,177.69,283964.0,177.9,177.9,177.51,177.69,283964.0
2025-06-11 12:25:00,177.7,177.93,177.63,177.93,163319.0,177.7,177.93,177.63,177.93,163319.0
2025-06-11 12:30:00,177.91,178.24,177.88,178.22,152033.0,177.91,178.24,177.88,178.22,152033.0
2025-06-11 12:35:00,178.21,178.3,178.14,178.21,83719.0,178.21,178.3,178.14,178.21,83719.0
2025-06-11 12:40:00,178.2,178.25,178.08,178.11,96593.0,178.2,178.25,178.08,178.11,96593.0
2025-06-11 12:45:00,178.11,178.18,177.97,178.08,100166.0,178.11,178.18,177.97,178.08,100166.0
2025-06-11 12:50:00,178.08,178.17,177.74,177.83,75976.0,178.08,178.17,177.74,177.83,75976.0
2025-06-11 12:55:00,177.82,177.94,177.7,177.87,126738.0,177.82,177.94,177.7,177.87,126738.0
2025-06-11 13:00:00,177.87,178.04,177.76,178.02,136624.0,177.87,178.04,177.76,178.02,136624.0
2025-06-11 13:05:00,178.02,178.13,177.85,178.02,88082.0,178.02,178.13,177.85,178.02,88082.0
2025-06-11 13:10:00,178.03,178.17,177.92,177.97,133262.0,178.03,178.17,177.92,177.97,133262.0
2025-06-11 13:15:00,177.96,178.12,177.93,177.96,154006.0,177.96,178.12,177.93,177.96,154006.0
2025-06-11 13:20:00,177.95,178.02,177.85,178.0,98470.0,177.95,178.02,177.85,178.0,98470.0
2025-06-11 13:25:00,177.99,178.05,177.76,177.77,108139.0,177.99,178.05,177.76,177.77,108139.0
2025-06-11 13:30:00,177.77,177.84,177.59,177.7,115906.0,177.77,177.84,177.59,177.7,115906.0
2025-06-11 13:35:00,177.7,177.72,177.43,177.58,160170.0,177.7,177.72,177.43,177.58,160170.0
2025-06-11 13:40:00,177.59,177.66,177.35,177.53,76020.0,177.59,177.66,177.35,177.53,76020.0
2025-06-11 13:45:00,177.52,177.57,177.2,177.22,157047.0,177.52,177.57,177.2,177.22,157047.0
2025-06-11 13:50:00,177.22,177.41,177.13,177.36,101014.0,177.22,177.41,177.13,177.36,101014.0
2025-06-11 13:55:00,177.37,177.43,177.12,177.19,118003.0,177.37,177.43,177.12,177.19,118003.0
2025-06-11 14:00:00,177.19,177.33,176.81,177.05,230386.0,177.19,177.33,176.81,177.05,230386.0
2025-06-11 14:05:00,177.05,177.37,177.01,177.3,144574.0,177.05,177.37,177.01,177.3,144574.0
2025-06-11 14:10:00,177.29,177.29,176.95,176.96,186387.0,177.29,177.29,176.95,176.96,186387.0
2025-06-11 14:15:00,176.97,177.14,176.75,177.05,289527.0,176.97,177.14,176.75,177.05,289527.0
2025-06-11 14:20:00,177.04,177.48,176.98,177.46,160910.0,177.04,177.48,176.98,177.46,160910.0
2025-06-11 14:25:00,177.47,177.65,177.39,177.53,159380.0,177.47,177.65,177.39,177.53,159380.0
2025-06-11 14:30:00,177.51,177.8,177.26,177.69,185772.0,177.51,177.8,177.26,177.69,185772.0
2025-06-11 14:35:00,177.69,178.08,177.63,178.04,122221.0,177.69,178.08,177.63,178.04,122221.0
2025-06-11 14:40:00,178.03,178.18,177.95,178.15,125805.0,178.03,178.18,177.95,178.15,125805.0
2025-06-11 14:45:00,178.14,178.17,177.96,178.08,118829.0,178.14,178.17,177.96,178.08,118829.0
2025-06-11 14:50:00,178.07,178.08,177.84,177.86,136302.0,178.07,178.08,177.84,177.86,136302.0
2025-06-11 14:55:00,177.87,177.88,177.54,177.62,145656.0,177.87,177.88,177.54,177.62,145656.0
2025-06-11 15:00:00,177.63,177.63,177.42,177.45,116265.0,177.63,177.63,177.42,177.45,116265.0
2025-06-11 15:05:00,177.44,177.46,177.13,177.27,166393.0,177.44,177.46,177.13,177.27,166393.0
2025-06-11 15:10:00,177.27,177.39,177.17,177.34,119557.0,177.27,177.39,177.17,177.34,119557.0
2025-06-11 15:15:00,177.33,177.36,177.11,177.16,145072.0,177.33,177.36,177.11,177.16,145072.0
2025-06-11 15:20:00,177.14,177.7,177.13,177.61,156162.0,177.14,177.7,177.13,177.61,156162.0
2025-06-11 15:25:00,177.62,177.86,177.55,177.58,191011.0,177.62,177.86,177.55,177.58,191011.0
2025-06-11 15:30:00,177.57,177.76,177.43,177.51,171646.0,177.57,177.76,177.43,177.51,171646.0
2025-06-11 15:35:00,177.51,177.87,177.47,177.84,145565.0,177.51,177.87,177.47,177.84,145565.0
2025-06-11 15:40:00,177.85,177.9,177.68,177.73,154213.0,177.85,177.9,177.68,177.73,154213.0
2025-06-11 15:45:00,177.71,177.82,177.51,177.55,149790.0,177.71,177.82,177.51,177.55,149790.0
2025-06-11 15:50:00,177.56,177.74,177.22,177.32,448912.0,177.56,177.74,177.22,177.32,448912.0
2025-06-11 15:55:00,177.33,177.56,177.07,177.4,1304534.0,177.33,177.56,177.07,177.4,1304534.0
2025-06-12 09:30:00,176.18,176.69,175.55,175.69,791056.0,176.18,176.69,175.55,175.69,791056.0
2025-06-12 09:35:00,175.69,175.83,174.74,175.14,565141.0,175.69,175.83,174.74,175.14,565141.0
2025-06-12 09:40:00,175.12,175.45,174.96,175.39,258368.0,175.12,175.45,174.96,175.39,258368.0
2025-06-12 09:45:00,175.37,176.17,175.36,176.09,358403.0,175.37,176.17,175.36,176.09,358403.0
2025-06-12 09:50:00,176.09,176.09,175.52,175.6,335778.0,176.09,176.09,175.52,175.6,335778.0
2025-06-12 09:55:00,175.6,175.87,175.41,175.64,341119.0,175.6,175.87,175.41,175.64,341119.0
2025-06-12 10:00:00,175.64,175.97,175.22,175.25,354600.0,175.64,175.97,175.22,175.25,354600.0
2025-06-12 10:05:00,175.26,175.77,175.09,175.54,282028.0,175.26,175.77,175.09,175.54,282028.0
2025-06-12 10:10:00,175.56,175.96,175.49,175.96,169059.0,175.56,175.96,175.49,175.96,169059.0
2025-06-12 10:15:00,175.96,176.25,175.72,176.2,367655.0,175.96,176.25,175.72,176.2,367655.0
2025-06-12 10:20:00,176.21,176.37,176.01,176.16,268252.0,176.21,176.37,176.01,176.16,268252.0
2025-06-12 10:25:00,176.16,176.21,176.01,176.08,129456.0,176.16,176.21,176.01,176.08,129456.0
2025-06-12 10:30:00,176.09,176.13,175.8,176.07,178264.0,176.09,176.13,175.8,176.07,178264.0
2025-06-12 10:35:00,176.06,176.1,175.86,175.89,120452.0,176.06,176.1,175.86,175.89,120452.0
2025-06-12 10:40:00,175.88,176.15,175.85,175.96,157296.0,175.88,176.15,175.85,175.96,157296.0
2025-06-12 10:45:00,175.97,176.07,175.88,175.95,95265.0,175.97,176.07,175.88,175.95,95265.0
2025-06-12 10:50:00,175.96,176.09,175.78,176.09,109894.0,175.96,176.09,175.78,176.09,109894.0
2025-06-12 10:55:00,176.09,176.09,175.88,175.92,148423.0,176.09,176.09,175.88,175.92,148423.0
2025-06-12 11:00:00,175.94,176.35,175.88,176.34,148855.0,175.94,176.35,175.88,176.34,148855.0
2025-06-12 11:05:00,176.32,176.37,176.0,176.03,129182.0,176.32,176.37,176.0,176.03,129182.0
2025-06-12 11:10:00,176.04,176.23,176.0,176.04,124459.0,176.04,176.23,176.0,176.04,124459.0
2025-06-12 11:15:00,176.03,176.07,175.75,175.78,169097.0,176.03,176.07,175.75,175.78,169097.0
2025-06-12 11:20:00,175.78,175.79,175.47,175.67,254383.0,175.78,175.79,175.47,175.67,254383.0
2025-06-12 11:25:00,175.65,175.75,175.49,175.72,138134.0,175.65,175.75,175.49,175.72,138134.0
2025-06-12 11:30:00,175.73,175.97,175.67,175.88,95872.0,175.73,175.97,175.67,175.88,95872.0
2025-06-12 11:35:00,175.87,176.12,175.84,176.05,99062.0,175.87,176.12,175.84,176.05,99062.0
2025-06-12 11:40:00,176.05,176.3,176.02,176.3,94248.0,176.05,176.3,176.02,176.3,94248.0
2025-06-12 11:45:00,176.28,176.29,176.01,176.01,90735.0,176.28,176.29,176.01,176.01,90735.0
2025-06-12 11:50:00,176.01,176.01,175.81,175.93,100677.0,176.01,176.01,175.81,175.93,100677.0
2025-06-12 11:55:00,175.93,176.17,175.91,176.12,76180.0,175.93,176.17,175.91,176.12,76180.0
2025-06-12 12:00:00,176.13,176.23,176.02,176.11,135467.0,176.13,176.23,176.02,176.11,135467.0
2025-06-12 12:05:00,176.11,176.32,176.08,176.24,151187.0,176.11,176.32,176.08,176.24,151187.0
2025-06-12 12:10:00,176.24,176.38,176.13,176.25,101408.0,176.24,176.38,176.13,176.25,101408.0
2025-06-12 12:15:00,176.25,176.43,176.19,176.4,62251.0,176.25,176.43,176.19,176.4,62251.0
2025-06-12 12:20:00,176.4,176.54,176.27,176.32,109811.0,176.4,176.54,176.27,176.32,109811.0
2025-06-12 12:25:00,176.33,176.59,176.31,176.5,112719.0,176.33,176.59,176.31,176.5,112719.0
2025-06-12 12:30:00,176.49,176.65,176.34,176.42,163377.0,176.49,176.65,176.34,176.42,163377.0
2025-06-12 12:35:00,176.42,176.61,176.29,176.56,83985.0,176.42,176.61,176.29,176.56,83985.0
2025-06-12 12:40:00,176.56,176.72,176.51,176.65,79129.0,176.56,176.72,176.51,176.65,79129.0
2025-06-12 12:45:00,176.67,176.69,176.29,176.32,123165.0,176.67,176.69,176.29,176.32,123165.0
2025-06-12 12:50:00,176.31,176.44,176.24,176.36,127440.0,176.31,176.44,176.24,176.36,127440.0
2025-06-12 12:55:00,176.35,176.39,176.17,176.22,108018.0,176.35,176.39,176.17,176.22,108018.0
2025-06-12 13:00:00,176.24,176.52,176.22,176.34,119902.0,176.24,176.52,176.22,176.34,119902.0
2025-06-12 13:05:00,176.34,176.37,176.17,176.22,136160.0,176.34,176.37,176.17,176.22,136160.0
2025-06-12 13:10:00,176.22,176.3,176.17,176.21,84855.0,176.22,176.3,176.17,176.21,84855.0
2025-06-12 13:15:00,176.2,176.33,176.19,176.3,95852.0,176.2,176.33,176.19,176.3,95852.0
2025-06-12 13:20:00,176.31,176.36,176.1,176.12,55443.0,176.31,176.36,176.1,176.12,55443.0
2025-06-12 13:25:00,176.11,176.25,176.1,176.19,65787.0,176.11,176.25,176.1,176.19,65787.0
2025-06-12 13:30:00,176.19,176.46,176.18,176.43,75143.0,176.19,176.46,176.18,176.43,75143.0
2025-06-12 13:35:00,176.42,176.46,176.36,176.43,65202.0,176.42,176.46,176.36,176.43,65202.0
2025-06-12 13:40:00,176.43,176.49,176.24,176.38,99504.0,176.43,176.49,176.24,176.38,99504.0
2025-06-12 13:45:00,176.38,176.45,176.31,176.39,52448.0,176.38,176.45,176.31,176.39,52448.0
2025-06-12 13:50:00,176.39,176.43,176.29,176.31,53960.0,176.39,176.43,176.29,176.31,53960.0
2025-06-12 13:55:00,176.3,176.3,176.11,176.19,64422.0,176.3,176.3,176.11,176.19,64422.0
2025-06-12 14:00:00,176.19,176.23,176.06,176.09,111600.0,176.19,176.23,176.06,176.09,111600.0
2025-06-12 14:05:00,176.09,176.14,176.05,176.09,65674.0,176.09,176.14,176.05,176.09,65674.0
2025-06-12 14:10:00,176.08,176.14,175.98,175.99,64582.0,176.08,176.14,175.98,175.99,64582.0
2025-06-12 14:15:00,175.99,176.08,175.97,176.04,51105.0,175.99,176.08,175.97,176.04,51105.0
2025-06-12 14:20:00,176.03,176.07,175.9,175.96,72909.0,176.03,176.07,175.9,175.96,72909.0
2025-06-12 14:25:00,175.96,176.06,175.84,175.97,106611.0,175.96,176.06,175.84,175.97,106611.0
2025-06-12 14:30:00,175.98,176.11,175.92,176.1,107581.0,175.98,176.11,175.92,176.1,107581.0
2025-06-12 14:35:00,176.09,176.16,175.94,176.09,64242.0,176.09,176.16,175.94,176.09,64242.0
2025-06-12 14:40:00,176.08,176.09,175.9,175.92,69900.0,176.08,176.09,175.9,175.92,69900.0
2025-06-12 14:45:00,175.91,176.06,175.86,176.03,69580.0,175.91,176.06,175.86,176.03,69580.0
2025-06-12 14:50:00,176.01,176.07,175.98,176.02,95241.0,176.01,176.07,175.98,176.02,95241.0
2025-06-12 14:55:00,176.0,176.06,175.93,176.01,66204.0,176.0,176.06,175.93,176.01,66204.0
2025-06-12 15:00:00,176.0,176.05,175.94,175.97,71347.0,176.0,176.05,175.94,175.97,71347.0
2025-06-12 15:05:00,175.97,176.19,175.94,176.16,108775.0,175.97,176.19,175.94,176.16,108775.0
2025-06-12 15:10:00,176.17,176.18,175.97,175.98,107704.0,176.17,176.18,175.97,175.98,107704.0
2025-06-12 15:15:00,175.99,176.01,175.9,176.0,79758.0,175.99,176.01,175.9,176.0,79758.0
2025-06-12 15:20:00,175.99,176.07,175.91,175.94,87492.0,175.99,176.07,175.91,175.94,87492.0
2025-06-12 15:25:00,175.93,175.95,175.78,175.93,118417.0,175.93,175.95,175.78,175.93,118417.0
2025-06-12 15:30:00,175.93,175.95,175.71,175.84,127701.0,175.93,175.95,175.71,175.84,127701.0
2025-06-12 15:35:00,175.84,175.86,175.69,175.82,143836.0,175.84,175.86,175.69,175.82,143836.0
2025-06-12 15:40:00,175.84,175.84,175.63,175.68,162988.0,175.84,175.84,175.63,175.68,162988.0
2025-06-12 15:45:00,175.66,175.67,175.39,175.44,244111.0,175.66,175.67,175.39,175.44,244111.0
2025-06-12 15:50:00,175.43,175.59,175.23,175.42,316816.0,175.43,175.59,175.23,175.42,316816.0
2025-06-12 15:55:00,175.42,175.73,175.42,175.7,883269.0,175.42,175.73,175.42,175.7,883269.0
2025-06-13 09:30:00,172.47,174.5,172.38,173.94,1110824.0,172.47,174.5,172.38,173.94,1110824.0
2025-06-13 09:35:00,173.92,174.39,173.49,174.31,458514.0,173.92,174.39,173.49,174.31,458514.0
2025-06-13 09:40:00,174.31,174.47,173.69,174.03,301765.0,174.31,174.47,173.69,174.03,301765.0
2025-06-13 09:45:00,174.03,174.07,173.61,174.02,284994.0,174.03,174.07,173.61,174.02,284994.0
2025-06-13 09:50:00,174.01,174.19,173.75,173.92,222054.0,174.01,174.19,173.75,173.92,222054.0
2025-06-13 09:55:00,173.92,174.57,173.88,174.26,161829.0,173.92,174.57,173.88,174.26,161829.0
2025-06-13 10:00:00,174.26,174.67,174.17,174.3,197318.0,174.26,174.67,174.17,174.3,197318.0
2025-06-13 10:05:00,174.31,174.35,174.11,174.27,115831.0,174.31,174.35,174.11,174.27,115831.0
2025-06-13 10:10:00,174.28,174.52,174.02,174.35,210034.0,174.28,174.52,174.02,174.35,210034.0
2025-06-13 10:15:00,174.34,174.38,174.05,174.22,138399.0,174.34,174.38,174.05,174.22,138399.0
2025-06-13 10:20:00,174.22,174.23,173.66,173.87,200350.0,174.22,174.23,173.66,173.87,200350.0
2025-06-13 10:25:00,173.88,174.21,173.81,173.94,149769.0,173.88,174.21,173.81,173.94,149769.0
2025-06-13 10:30:00,173.95,174.36,173.89,174.17,131240.0,173.95,174.36,173.89,174.17,131240.0
2025-06-13 10:35:00,174.16,174.76,174.1,174.68,189814.0,174.16,174.76,174.1,174.68,189814.0
2025-06-13 10:40:00,174.67,174.99,174.46,174.47,186476.0,174.67,174.99,174.46,174.47,186476.0
2025-06-13 10:45:00,174.48,175.2,174.37,175.13,383453.0,174.48,175.2,174.37,175.13,383453.0
2025-06-13 10:50:00,175.15,175.65,175.07,175.51,496002.0,175.15,175.65,175.07,175.51,496002.0
2025-06-13 10:55:00,175.5,175.63,175.24,175.26,190111.0,175.5,175.63,175.24,175.26,190111.0
2025-06-13 11:00:00,175.25,175.52,175.24,175.39,128170.0,175.25,175.52,175.24,175.39,128170.0
2025-06-13 11:05:00,175.39,175.69,175.35,175.69,155964.0,175.39,175.69,175.35,175.69,155964.0
2025-06-13 11:10:00,175.68,175.82,175.52,175.68,149977.0,175.68,175.82,175.52,175.68,149977.0
2025-06-13 11:15:00,175.7,175.76,175.53,175.73,101733.0,175.7,175.76,175.53,175.73,101733.0
2025-06-13 11:20:00,175.71,176.06,175.65,175.93,158761.0,175.71,176.06,175.65,175.93,158761.0
2025-06-13 11:25:00,175.93,176.13,175.82,176.03,105206.0,175.93,176.13,175.82,176.03,105206.0
2025-06-13 11:30:00,176.05,176.26,175.95,176.19,108584.0,176.05,176.26,175.95,176.19,108584.0
2025-06-13 11:35:00,176.17,176.22,176.01,176.12,83497.0,176.17,176.22,176.01,176.12,83497.0
2025-06-13 11:40:00,176.1,176.33,176.09,176.28,83302.0,176.1,176.33,176.09,176.28,83302.0
2025-06-13 11:45:00,176.3,176.57,176.25,176.55,116085.0,176.3,176.57,176.25,176.55,116085.0
2025-06-13 11:50:00,176.56,176.75,176.54,176.74,172165.0,176.56,176.75,176.54,176.74,172165.0
2025-06-13 11:55:00,176.73,176.74,176.3,176.66,220644.0,176.73,176.74,176.3,176.66,220644.0
2025-06-13 12:00:00,176.65,176.76,176.52,176.65,152220.0,176.65,176.76,176.52,176.65,152220.0
2025-06-13 12:05:00,176.65,176.84,176.59,176.83,134740.0,176.65,176.84,176.59,176.83,134740.0
2025-06-13 12:10:00,176.83,176.97,176.78,176.93,146506.0,176.83,176.97,176.78,176.93,146506.0
2025-06-13 12:15:00,176.94,177.03,176.82,176.92,150080.0,176.94,177.03,176.82,176.92,150080.0
2025-06-13 12:20:00,176.92,176.94,176.81,176.84,128871.0,176.92,176.94,176.81,176.84,128871.0
2025-06-13 12:25:00,176.85,177.04,176.85,176.94,128391.0,176.85,177.04,176.85,176.94,128391.0
2025-06-13 12:30:00,176.93,177.13,176.92,177.11,114021.0,176.93,177.13,176.92,177.11,114021.0
2025-06-13 12:35:00,177.1,177.13,176.87,176.97,222617.0,177.1,177.13,176.87,176.97,222617.0
2025-06-13 12:40:00,176.97,176.99,176.73,176.84,141913.0,176.97,176.99,176.73,176.84,141913.0
2025-06-13 12:45:00,176.82,176.82,176.47,176.48,124175.0,176.82,176.82,176.47,176.48,124175.0
2025-06-13 12:50:00,176.49,176.73,176.42,176.64,103046.0,176.49,176.73,176.42,176.64,103046.0
2025-06-13 12:55:00,176.65,176.91,176.61,176.84,104148.0,176.65,176.91,176.61,176.84,104148.0
2025-06-13 13:00:00,176.84,176.92,176.69,176.74,77293.0,176.84,176.92,176.69,176.74,77293.0
2025-06-13 13:05:00,176.74,176.76,176.55,176.68,56070.0,176.74,176.76,176.55,176.68,56070.0
2025-06-13 13:10:00,176.67,176.69,176.47,176.55,76729.0,176.67,176.69,176.47,176.55,76729.0
2025-06-13 13:15:00,176.55,176.59,176.32,176.53,94567.0,176.55,176.59,176.32,176.53,94567.0
2025-06-13 13:20:00,176.53,176.86,176.53,176.67,97623.0,176.53,176.86,176.53,176.67,97623.0
2025-06-13 13:25:00,176.67,176.7,176.49,176.5,73742.0,176.67,176.7,176.49,176.5,73742.0
2025-06-13 13:30:00,176.49,176.66,176.48,176.52,90688.0,176.49,176.66,176.48,176.52,90688.0
2025-06-13 13:35:00,176.52,176.55,176.38,176.47,56816.0,176.52,176.55,176.38,176.47,56816.0
2025-06-13 13:40:00,176.45,176.56,176.34,176.45,68365.0,176.45,176.56,176.34,176.45,68365.0
2025-06-13 13:45:00,176.46,176.55,176.41,176.47,59908.0,176.46,176.55,176.41,176.47,59908.0
2025-06-13 13:50:00,176.48,176.87,176.48,176.78,100306.0,176.48,176.87,176.48,176.78,100306.0
2025-06-13 13:55:00,176.78,176.83,176.64,176.65,80171.0,176.78,176.83,176.64,176.65,80171.0
2025-06-13 14:00:00,176.65,176.78,176.27,176.4,142689.0,176.65,176.78,176.27,176.4,142689.0
2025-06-13 14:05:00,176.42,176.58,176.12,176.19,112168.0,176.42,176.58,176.12,176.19,112168.0
2025-06-13 14:10:00,176.19,176.26,176.08,176.09,65634.0,176.19,176.26,176.08,176.09,65634.0
2025-06-13 14:15:00,176.09,176.27,175.81,176.26,202178.0,176.09,176.27,175.81,176.26,202178.0
2025-06-13 14:20:00,176.26,176.34,176.13,176.27,73420.0,176.26,176.34,176.13,176.27,73420.0
2025-06-13 14:25:00,176.27,176.34,175.93,176.02,113982.0,176.27,176.34,175.93,176.02,113982.0
2025-06-13 14:30:00,176.03,176.04,175.69,175.97,181678.0,176.03,176.04,175.69,175.97,181678.0
2025-06-13 14:35:00,175.95,176.08,175.49,175.55,186605.0,175.95,176.08,175.49,175.55,186605.0
2025-06-13 14:40:00,175.56,175.63,175.38,175.47,139488.0,175.56,175.63,175.38,175.47,139488.0
2025-06-13 14:45:00,175.46,175.66,175.28,175.34,157161.0,175.46,175.66,175.28,175.34,157161.0
2025-06-13 14:50:00,175.33,175.57,175.25,175.56,114619.0,175.33,175.57,175.25,175.56,114619.0
2025-06-13 14:55:00,175.53,175.64,175.3,175.55,117825.0,175.53,175.64,175.3,175.55,117825.0
2025-06-13 15:00:00,175.53,175.62,175.14,175.36,227230.0,175.53,175.62,175.14,175.36,227230.0
2025-06-13 15:05:00,175.37,175.59,175.29,175.53,200979.0,175.37,175.59,175.29,175.53,200979.0
2025-06-13 15:10:00,175.52,175.63,175.32,175.6,157471.0,175.52,175.63,175.32,175.6,157471.0
2025-06-13 15:15:00,175.63,175.67,175.29,175.39,163082.0,175.63,175.67,175.29,175.39,163082.0
2025-06-13 15:20:00,175.37,175.57,175.22,175.23,391625.0,175.37,175.57,175.22,175.23,391625.0
2025-06-13 15:25:00,175.22,175.26,175.0,175.14,207757.0,175.22,175.26,175.0,175.14,207757.0
2025-06-13 15:30:00,175.14,175.36,174.88,174.93,269736.0,175.14,175.36,174.88,174.93,269736.0
2025-06-13 15:35:00,174.91,175.27,174.8,175.23,265395.0,174.91,175.27,174.8,175.23,265395.0
2025-06-13 15:40:00,175.22,175.23,174.75,174.8,194625.0,175.22,175.23,174.75,174.8,194625.0
2025-06-13 15:45:00,174.8,175.16,174.61,174.96,415851.0,174.8,175.16,174.61,174.96,415851.0
2025-06-13 15:50:00,174.96,175.13,174.51,174.68,659256.0,174.96,175.13,174.51,174.68,659256.0
2025-06-13 15:55:00,174.68,174.85,174.42,174.69,1212131.0,174.68,174.85,174.42,174.69,1212131.0
2025-06-16 09:30:00,174.73,175.53,174.65,175.23,838054.0,174.73,175.53,174.65,175.23,838054.0
2025-06-16 09:35:00,175.19,175.44,174.7,175.14,362239.0,175.19,175.44,174.7,175.14,362239.0
2025-06-16 09:40:00,175.14,175.42,174.68,175.08,284015.0,175.14,175.42,174.68,175.08,284015.0
2025-06-16 09:45:00,175.07,175.47,174.68,175.17,365350.0,175.07,175.47,174.68,175.17,365350.0
2025-06-16 09:50:00,175.18,175.68,174.99,175.45,292341.0,175.18,175.68,174.99,175.45,292341.0
2025-06-16 09:55:00,175.44,175.86,175.35,175.65,288063.0,175.44,175.86,175.35,175.65,288063.0
2025-06-16 10:00:00,175.66,176.11,175.66,175.83,294771.0,175.66,176.11,175.66,175.83,294771.0
2025-06-16 10:05:00,175.83,175.84,175.33,175.36,217829.0,175.83,175.84,175.33,175.36,217829.0
2025-06-16 10:10:00,175.35,175.73,175.35,175.65,224140.0,175.35,175.73,175.35,175.65,224140.0
2025-06-16 10:15:00,175.68,175.74,175.32,175.61,229581.0,175.68,175.74,175.32,175.61,229581.0
2025-06-16 10:20:00,175.62,175.95,175.42,175.88,166949.0,175.62,175.95,175.42,175.88,166949.0
2025-06-16 10:25:00,175.89,175.92,175.6,175.91,164868.0,175.89,175.92,175.6,175.91,164868.0
2025-06-16 10:30:00,175.92,176.15,175.55,175.59,218719.0,175.92,176.15,175.55,175.59,218719.0
2025-06-16 10:35:00,175.59,175.77,175.47,175.76,156174.0,175.59,175.77,175.47,175.76,156174.0
2025-06-16 10:40:00,175.76,175.91,175.61,175.84,201829.0,175.76,175.91,175.61,175.84,201829.0
2025-06-16 10:45:00,175.83,176.05,175.81,176.0,168073.0,175.83,176.05,175.81,176.0,168073.0
2025-06-16 10:50:00,175.99,176.16,175.95,176.01,147522.0,175.99,176.16,175.95,176.01,147522.0
2025-06-16 10:55:00,175.99,176.16,175.96,176.09,145498.0,175.99,176.16,175.96,176.09,145498.0
2025-06-16 11:00:00,176.09,176.14,175.74,175.77,179177.0,176.09,176.14,175.74,175.77,179177.0
2025-06-16 11:05:00,175.77,175.9,175.63,175.74,160333.0,175.77,175.9,175.63,175.74,160333.0
2025-06-16 11:10:00,175.74,175.97,175.6,175.9,175130.0,175.74,175.97,175.6,175.9,175130.0
2025-06-16 11:15:00,175.91,176.17,175.81,176.13,228902.0,175.91,176.17,175.81,176.13,228902.0
2025-06-16 11:20:00,176.13,176.38,176.02,176.23,174691.0,176.13,176.38,176.02,176.23,174691.0
2025-06-16 11:25:00,176.23,176.24,175.68,175.69,155153.0,176.23,176.24,175.68,175.69,155153.0
2025-06-16 11:30:00,175.68,175.91,175.61,175.65,162959.0,175.68,175.91,175.61,175.65,162959.0
2025-06-16 11:35:00,175.64,175.72,175.54,175.55,129137.0,175.64,175.72,175.54,175.55,129137.0
2025-06-16 11:40:00,175.55,175.74,175.45,175.67,107346.0,175.55,175.74,175.45,175.67,107346.0
2025-06-16 11:45:00,175.67,175.75,175.39,175.47,159837.0,175.67,175.75,175.39,175.47,159837.0
2025-06-16 11:50:00,175.47,175.5,175.31,175.32,82731.0,175.47,175.5,175.31,175.32,82731.0
2025-06-16 11:55:00,175.31,175.41,175.07,175.24,297381.0,175.31,175.41,175.07,175.24,297381.0
2025-06-16 12:00:00,175.23,175.43,175.16,175.2,137070.0,175.23,175.43,175.16,175.2,137070.0
2025-06-16 12:05:00,175.22,175.37,175.09,175.33,136025.0,175.22,175.37,175.09,175.33,136025.0
2025-06-16 12:10:00,175.34,175.63,175.26,175.43,138912.0,175.34,175.63,175.26,175.43,138912.0
2025-06-16 12:15:00,175.42,175.51,175.35,175.4,88363.0,175.42,175.51,175.35,175.4,88363.0
2025-06-16 12:20:00,175.39,175.51,175.17,175.22,111787.0,175.39,175.51,175.17,175.22,111787.0
2025-06-16 12:25:00,175.21,175.22,174.92,174.97,129530.0,175.21,175.22,174.92,174.97,129530.0
2025-06-16 12:30:00,174.98,175.12,174.97,175.07,102963.0,174.98,175.12,174.97,175.07,102963.0
2025-06-16 12:35:00,175.06,175.13,174.92,175.03,80203.0,175.06,175.13,174.92,175.03,80203.0
2025-06-16 12:40:00,175.02,175.16,174.99,175.03,86809.0,175.02,175.16,174.99,175.03,86809.0
2025-06-16 12:45:00,175.03,175.28,175.01,175.22,67438.0,175.03,175.28,175.01,175.22,67438.0
2025-06-16 12:50:00,175.22,175.29,175.15,175.2,74278.0,175.22,175.29,175.15,175.2,74278.0
2025-06-16 12:55:00,175.2,175.31,175.1,175.17,91530.0,175.2,175.31,175.1,175.17,91530.0
2025-06-16 13:00:00,175.17,175.24,175.13,175.17,64007.0,175.17,175.24,175.13,175.17,64007.0
2025-06-16 13:05:00,175.18,175.19,175.06,175.19,67950.0,175.18,175.19,175.06,175.19,67950.0
2025-06-16 13:10:00,175.18,175.25,175.05,175.12,67224.0,175.18,175.25,175.05,175.12,67224.0
2025-06-16 13:15:00,175.13,175.23,175.05,175.22,84209.0,175.13,175.23,175.05,175.22,84209.0
2025-06-16 13:20:00,175.22,175.59,175.22,175.58,324169.0,175.22,175.59,175.22,175.58,324169.0
2025-06-16 13:25:00,175.57,175.82,175.48,175.59,337732.0,175.57,175.82,175.48,175.59,337732.0
2025-06-16 13:30:00,175.59,175.76,175.53,175.59,173272.0,175.59,175.76,175.53,175.59,173272.0
2025-06-16 13:35:00,175.59,175.85,175.52,175.82,93852.0,175.59,175.85,175.52,175.82,93852.0
2025-06-16 13:40:00,175.81,175.96,175.77,175.81,82514.0,175.81,175.96,175.77,175.81,82514.0
2025-06-16 13:45:00,175.82,175.9,175.67,175.7,95476.0,175.82,175.9,175.67,175.7,95476.0
2025-06-16 13:50:00,175.7,175.83,175.65,175.71,145351.0,175.7,175.83,175.65,175.71,145351.0
2025-06-16 13:55:00,175.71,175.75,175.61,175.68,75745.0,175.71,175.75,175.61,175.68,75745.0
2025-06-16 14:00:00,175.69,175.87,175.68,175.77,123495.0,175.69,175.87,175.68,175.77,123495.0
2025-06-16 14:05:00,175.77,175.84,175.62,175.65,99980.0,175.77,175.84,175.62,175.65,99980.0
2025-06-16 14:10:00,175.66,175.77,175.59,175.75,75956.0,175.66,175.77,175.59,175.75,75956.0
2025-06-16 14:15:00,175.75,175.98,175.67,175.95,107651.0,175.75,175.98,175.67,175.95,107651.0
2025-06-16 14:20:00,175.94,176.05,175.87,176.03,96333.0,175.94,176.05,175.87,176.03,96333.0
2025-06-16 14:25:00,176.02,176.11,175.98,176.02,83945.0,176.02,176.11,175.98,176.02,83945.0
2025-06-16 14:30:00,176.01,176.1,175.95,176.07,95888.0,176.01,176.1,175.95,176.07,95888.0
2025-06-16 14:35:00,176.08,176.13,175.94,176.12,45126.0,176.08,176.13,175.94,176.12,45126.0
2025-06-16 14:40:00,176.11,176.12,176.02,176.02,47097.0,176.11,176.12,176.02,176.02,47097.0
2025-06-16 14:45:00,176.01,176.07,175.99,176.04,54365.0,176.01,176.07,175.99,176.04,54365.0
2025-06-16 14:50:00,176.04,176.27,176.02,176.26,107330.0,176.04,176.27,176.02,176.26,107330.0
2025-06-16 14:55:00,176.26,176.4,176.26,176.32,110850.0,176.26,176.4,176.26,176.32,110850.0
2025-06-16 15:00:00,176.32,176.41,176.24,176.3,72275.0,176.32,176.41,176.24,176.3,72275.0
2025-06-16 15:05:00,176.29,176.3,176.14,176.23,98481.0,176.29,176.3,176.14,176.23,98481.0
2025-06-16 15:10:00,176.23,176.41,176.14,176.32,99476.0,176.23,176.41,176.14,176.32,99476.0
2025-06-16 15:15:00,176.32,176.47,176.3,176.41,121601.0,176.32,176.47,176.3,176.41,121601.0
2025-06-16 15:20:00,176.4,176.75,176.37,176.59,185441.0,176.4,176.75,176.37,176.59,185441.0
2025-06-16 15:25:00,176.6,176.7,176.49,176.55,126146.0,176.6,176.7,176.49,176.55,126146.0
2025-06-16 15:30:00,176.56,176.73,176.53,176.66,130991.0,176.56,176.73,176.53,176.66,130991.0
2025-06-16 15:35:00,176.66,176.72,176.42,176.46,126963.0,176.66,176.72,176.42,176.46,126963.0
2025-06-16 15:40:00,176.47,176.61,176.45,176.57,117751.0,176.47,176.61,176.45,176.57,117751.0
2025-06-16 15:45:00,176.57,176.91,176.56,176.86,213585.0,176.57,176.91,176.56,176.86,213585.0
2025-06-16 15:50:00,176.87,176.87,176.46,176.61,395564.0,176.87,176.87,176.46,176.61,395564.0
2025-06-16 15:55:00,176.6,176.94,176.47,176.75,1169398.0,176.6,176.94,176.47,176.75,1169398.0
2025-06-17 09:30:00,175.7,176.7,175.6,175.87,710126.0,175.7,176.7,175.6,175.87,710126.0
2025-06-17 09:35:00,175.89,175.99,175.52,175.58,228361.0,175.89,175.99,175.52,175.58,228361.0
2025-06-17 09:40:00,175.56,175.86,175.21,175.35,313452.0,175.56,175.86,175.21,175.35,313452.0
2025-06-17 09:45:00,175.36,175.49,174.94,175.31,403995.0,175.36,175.49,174.94,175.31,403995.0
2025-06-17 09:50:00,175.32,175.38,174.84,174.86,272090.0,175.32,175.38,174.84,174.86,272090.0
2025-06-17 09:55:00,174.86,175.13,174.58,175.09,360084.0,174.86,175.13,174.58,175.09,360084.0
2025-06-17 10:00:00,175.09,175.32,174.75,175.09,373498.0,175.09,175.32,174.75,175.09,373498.0
2025-06-17 10:05:00,175.11,175.27,175.01,175.25,291814.0,175.11,175.27,175.01,175.25,291814.0
2025-06-17 10:10:00,175.26,175.86,175.2,175.63,391773.0,175.26,175.86,175.2,175.63,391773.0
2025-06-17 10:15:00,175.64,175.84,175.49,175.75,640799.0,175.64,175.84,175.49,175.75,640799.0
2025-06-17 10:20:00,175.75,176.0,175.68,175.78,292336.0,175.75,176.0,175.68,175.78,292336.0
2025-06-17 10:25:00,175.78,176.05,175.67,175.92,258235.0,175.78,176.05,175.67,175.92,258235.0
2025-06-17 10:30:00,175.94,176.16,175.82,176.13,371851.0,175.94,176.16,175.82,176.13,371851.0
2025-06-17 10:35:00,176.13,176.3,175.92,176.28,244380.0,176.13,176.3,175.92,176.28,244380.0
2025-06-17 10:40:00,176.3,176.38,176.12,176.21,173922.0,176.3,176.38,176.12,176.21,173922.0
2025-06-17 10:45:00,176.21,176.39,176.04,176.38,229326.0,176.21,176.39,176.04,176.38,229326.0
2025-06-17 10:50:00,176.38,176.4,175.96,176.02,198167.0,176.38,176.4,175.96,176.02,198167.0
2025-06-17 10:55:00,176.03,176.19,175.94,176.12,137373.0,176.03,176.19,175.94,176.12,137373.0
2025-06-17 11:00:00,176.12,176.77,176.1,176.67,387848.0,176.12,176.77,176.1,176.67,387848.0
2025-06-17 11:05:00,176.67,176.73,176.38,176.69,254208.0,176.67,176.73,176.38,176.69,254208.0
2025-06-17 11:10:00,176.69,177.02,176.63,176.87,607087.0,176.69,177.02,176.63,176.87,607087.0
2025-06-17 11:15:00,176.87,177.32,176.87,177.18,470442.0,176.87,177.32,176.87,177.18,470442.0
2025-06-17 11:20:00,177.18,177.28,176.5,176.68,372005.0,177.18,177.28,176.5,176.68,372005.0
2025-06-17 11:25:00,176.69,176.7,176.39,176.44,123114.0,176.69,176.7,176.39,176.44,123114.0
2025-06-17 11:30:00,176.44,176.52,176.39,176.46,161387.0,176.44,176.52,176.39,176.46,161387.0
2025-06-17 11:35:00,176.45,176.68,176.32,176.66,207054.0,176.45,176.68,176.32,176.66,207054.0
2025-06-17 11:40:00,176.66,177.16,176.62,177.15,284235.0,176.66,177.16,176.62,177.15,284235.0
2025-06-17 11:45:00,177.15,177.23,176.86,176.9,147665.0,177.15,177.23,176.86,176.9,147665.0
2025-06-17 11:50:00,176.91,177.18,176.91,177.09,132179.0,176.91,177.18,176.91,177.09,132179.0
2025-06-17 11:55:00,177.08,177.08,176.94,176.99,95780.0,177.08,177.08,176.94,176.99,95780.0
2025-06-17 12:00:00,176.99,177.22,176.96,177.17,181056.0,176.99,177.22,176.96,177.17,181056.0
2025-06-17 12:05:00,177.15,177.2,176.77,176.9,109986.0,177.15,177.2,176.77,176.9,109986.0
2025-06-17 12:10:00,176.91,177.14,176.88,177.07,98694.0,176.91,177.14,176.88,177.07,98694.0
2025-06-17 12:15:00,177.06,177.23,177.01,177.13,68627.0,177.06,177.23,177.01,177.13,68627.0
2025-06-17 12:20:00,177.14,177.17,176.95,176.96,88558.0,177.14,177.17,176.95,176.96,88558.0
2025-06-17 12:25:00,176.97,177.12,176.9,177.06,108758.0,176.97,177.12,176.9,177.06,108758.0
2025-06-17 12:30:00,177.05,177.35,177.0,177.34,87420.0,177.05,177.35,177.0,177.34,87420.0
2025-06-17 12:35:00,177.35,177.37,177.2,177.22,134255.0,177.35,177.37,177.2,177.22,134255.0
2025-06-17 12:40:00,177.21,177.21,176.83,176.92,87786.0,177.21,177.21,176.83,176.92,87786.0
2025-06-17 12:45:00,176.89,177.05,176.7,176.84,133477.0,176.89,177.05,176.7,176.84,133477.0
2025-06-17 12:50:00,176.84,176.88,176.47,176.57,146710.0,176.84,176.88,176.47,176.57,146710.0
2025-06-17 12:55:00,176.58,176.59,176.39,176.5,92401.0,176.58,176.59,176.39,176.5,92401.0
2025-06-17 13:00:00,176.5,176.7,176.18,176.67,227669.0,176.5,176.7,176.18,176.67,227669.0
2025-06-17 13:05:00,176.66,176.68,176.39,176.64,176170.0,176.66,176.68,176.39,176.64,176170.0
2025-06-17 13:10:00,176.63,176.8,176.58,176.77,121850.0,176.63,176.8,176.58,176.77,121850.0
2025-06-17 13:15:00,176.78,176.82,176.63,176.69,116250.0,176.78,176.82,176.63,176.69,116250.0
2025-06-17 13:20:00,176.69,176.73,176.55,176.65,81169.0,176.69,176.73,176.55,176.65,81169.0
2025-06-17 13:25:00,176.64,176.77,176.58,176.71,96347.0,176.64,176.77,176.58,176.71,96347.0
2025-06-17 13:30:00,176.7,177.01,176.52,176.94,190002.0,176.7,177.01,176.52,176.94,190002.0
2025-06-17 13:35:00,176.92,177.03,176.69,176.72,138617.0,176.92,177.03,176.69,176.72,138617.0
2025-06-17 13:40:00,176.72,176.78,176.49,176.55,61336.0,176.72,176.78,176.49,176.55,61336.0
2025-06-17 13:45:00,176.53,176.63,176.09,176.27,142333.0,176.53,176.63,176.09,176.27,142333.0
2025-06-17 13:50:00,176.25,176.4,176.15,176.33,87663.0,176.25,176.4,176.15,176.33,87663.0
2025-06-17 13:55:00,176.33,176.39,176.24,176.29,69032.0,176.33,176.39,176.24,176.29,69032.0
2025-06-17 14:00:00,176.28,176.28,176.01,176.18,123643.0,176.28,176.28,176.01,176.18,123643.0
2025-06-17 14:05:00,176.18,176.39,176.18,176.33,99589.0,176.18,176.39,176.18,176.33,99589.0
2025-06-17 14:10:00,176.33,176.42,176.2,176.24,63530.0,176.33,176.42,176.2,176.24,63530.0
2025-06-17 14:15:00,176.24,176.31,176.1,176.24,90373.0,176.24,176.31,176.1,176.24,90373.0
2025-06-17 14:20:00,176.22,176.24,176.05,176.06,168616.0,176.22,176.24,176.05,176.06,168616.0
2025-06-17 14:25:00,176.06,176.17,175.9,176.16,110882.0,176.06,176.17,175.9,176.16,110882.0
2025-06-17 14:30:00,176.16,176.33,176.14,176.25,91027.0,176.16,176.33,176.14,176.25,91027.0
2025-06-17 14:35:00,176.28,176.31,176.06,176.11,85653.0,176.28,176.31,176.06,176.11,85653.0
2025-06-17 14:40:00,176.11,176.14,175.87,176.08,106911.0,176.11,176.14,175.87,176.08,106911.0
2025-06-17 14:45:00,176.07,176.25,176.05,176.17,84163.0,176.07,176.25,176.05,176.17,84163.0
2025-06-17 14:50:00,176.17,176.29,176.13,176.29,72754.0,176.17,176.29,176.13,176.29,72754.0
2025-06-17 14:55:00,176.3,176.5,176.27,176.46,147327.0,176.3,176.5,176.27,176.46,147327.0
2025-06-17 15:00:00,176.47,176.55,176.32,176.36,135598.0,176.47,176.55,176.32,176.36,135598.0
2025-06-17 15:05:00,176.35,176.62,176.28,176.61,125702.0,176.35,176.62,176.28,176.61,125702.0
2025-06-17 15:10:00,176.61,176.76,176.56,176.63,142404.0,176.61,176.76,176.56,176.63,142404.0
2025-06-17 15:15:00,176.63,176.71,176.49,176.53,98189.0,176.63,176.71,176.49,176.53,98189.0
2025-06-17 15:20:00,176.52,176.63,176.5,176.6,88947.0,176.52,176.63,176.5,176.6,88947.0
2025-06-17 15:25:00,176.59,176.64,176.45,176.47,113701.0,176.59,176.64,176.45,176.47,113701.0
2025-06-17 15:30:00,176.47,176.58,176.44,176.48,86497.0,176.47,176.58,176.44,176.48,86497.0
2025-06-17 15:35:00,176.5,176.52,176.33,176.34,107096.0,176.5,176.52,176.33,176.34,107096.0
2025-06-17 15:40:00,176.34,176.37,176.19,176.3,120232.0,176.34,176.37,176.19,176.3,120232.0
2025-06-17 15:45:00,176.3,176.45,176.25,176.4,109108.0,176.3,176.45,176.25,176.4,109108.0
2025-06-17 15:50:00,176.39,176.5,175.97,176.13,338488.0,176.39,176.5,175.97,176.13,338488.0
2025-06-17 15:55:00,176.14,176.25,175.8,175.93,751566.0,176.14,176.25,175.8,175.93,751566.0
2025-06-18 09:30:00,176.02,176.5,175.5,175.64,652884.0,176.02,176.5,175.5,175.64,652884.0
2025-06-18 09:35:00,175.65,176.17,175.52,175.57,215444.0,175.65,176.17,175.52,175.57,215444.0
2025-06-18 09:40:00,175.54,176.18,175.49,176.11,207496.0,175.54,176.18,175.49,176.11,207496.0
2025-06-18 09:45:00,176.11,176.44,175.98,176.33,252471.0,176.11,176.44,175.98,176.33,252471.0
2025-06-18 09:50:00,176.33,176.56,176.06,176.12,166985.0,176.33,176.56,176.06,176.12,166985.0
2025-06-18 09:55:00,176.11,176.38,176.07,176.27,148230.0,176.11,176.38,176.07,176.27,148230.0
2025-06-18 10:00:00,176.26,176.34,175.86,176.17,163432.0,176.26,176.34,175.86,176.17,163432.0
2025-06-18 10:05:00,176.16,176.37,175.96,176.2,258931.0,176.16,176.37,175.96,176.2,258931.0
2025-06-18 10:10:00,176.2,176.45,176.12,176.15,244236.0,176.2,176.45,176.12,176.15,244236.0
2025-06-18 10:15:00,176.13,176.25,175.91,175.97,180893.0,176.13,176.25,175.91,175.97,180893.0
2025-06-18 10:20:00,175.97,176.17,175.23,175.26,204792.0,175.97,176.17,175.23,175.26,204792.0
2025-06-18 10:25:00,175.26,175.57,175.1,175.4,266879.0,175.26,175.57,175.1,175.4,266879.0
2025-06-18 10:30:00,175.4,175.7,175.27,175.63,213363.0,175.4,175.7,175.27,175.63,213363.0
2025-06-18 10:35:00,175.64,175.73,175.44,175.56,140586.0,175.64,175.73,175.44,175.56,140586.0
2025-06-18 10:40:00,175.57,175.74,175.32,175.61,164858.0,175.57,175.74,175.32,175.61,164858.0
2025-06-18 10:45:00,175.59,175.86,175.55,175.7,195793.0,175.59,175.86,175.55,175.7,195793.0
2025-06-18 10:50:00,175.71,175.79,175.5,175.52,163228.0,175.71,175.79,175.5,175.52,163228.0
2025-06-18 10:55:00,175.5,175.69,175.38,175.62,153660.0,175.5,175.69,175.38,175.62,153660.0
2025-06-18 11:00:00,175.61,175.7,175.48,175.55,89401.0,175.61,175.7,175.48,175.55,89401.0
2025-06-18 11:05:00,175.55,175.57,175.3,175.42,88170.0,175.55,175.57,175.3,175.42,88170.0
2025-06-18 11:10:00,175.41,175.51,175.35,175.42,86403.0,175.41,175.51,175.35,175.42,86403.0
2025-06-18 11:15:00,175.44,175.5,175.26,175.34,68872.0,175.44,175.5,175.26,175.34,68872.0
2025-06-18 11:20:00,175.36,175.38,175.07,175.11,185851.0,175.36,175.38,175.07,175.11,185851.0
2025-06-18 11:25:00,175.12,175.25,175.03,175.18,148785.0,175.12,175.25,175.03,175.18,148785.0
2025-06-18 11:30:00,175.19,175.43,175.17,175.31,115994.0,175.19,175.43,175.17,175.31,115994.0
2025-06-18 11:35:00,175.31,175.43,175.18,175.41,197710.0,175.31,175.43,175.18,175.41,197710.0
2025-06-18 11:40:00,175.39,175.52,175.12,175.16,94017.0,175.39,175.52,175.12,175.16,94017.0
2025-06-18 11:45:00,175.16,175.32,175.15,175.22,85598.0,175.16,175.32,175.15,175.22,85598.0
2025-06-18 11:50:00,175.21,175.34,175.18,175.31,60791.0,175.21,175.34,175.18,175.31,60791.0
2025-06-18 11:55:00,175.31,175.35,175.09,175.11,68177.0,175.31,175.35,175.09,175.11,68177.0
2025-06-18 12:00:00,175.1,175.61,174.88,175.34,480797.0,175.1,175.61,174.88,175.34,480797.0
2025-06-18 12:05:00,175.34,175.39,174.99,175.3,168326.0,175.34,175.39,174.99,175.3,168326.0
2025-06-18 12:10:00,175.3,175.46,175.26,175.34,108565.0,175.3,175.46,175.26,175.34,108565.0
2025-06-18 12:15:00,175.33,175.34,175.13,175.25,74362.0,175.33,175.34,175.13,175.25,74362.0
2025-06-18 12:20:00,175.25,175.6,175.25,175.58,106354.0,175.25,175.6,175.25,175.58,106354.0
2025-06-18 12:25:00,175.57,175.6,175.34,175.39,98229.0,175.57,175.6,175.34,175.39,98229.0
2025-06-18 12:30:00,175.4,175.63,175.35,175.62,63774.0,175.4,175.63,175.35,175.62,63774.0
2025-06-18 12:35:00,175.62,175.65,175.48,175.64,67893.0,175.62,175.65,175.48,175.64,67893.0
2025-06-18 12:40:00,175.64,175.72,175.59,175.66,55782.0,175.64,175.72,175.59,175.66,55782.0
2025-06-18 12:45:00,175.66,175.76,175.55,175.7,81433.0,175.66,175.76,175.55,175.7,81433.0
2025-06-18 12:50:00,175.72,175.82,175.65,175.7,86410.0,175.72,175.82,175.65,175.7,86410.0
2025-06-18 12:55:00,175.7,175.77,175.65,175.67,120043.0,175.7,175.77,175.65,175.67,120043.0
2025-06-18 13:00:00,175.67,175.77,175.58,175.72,99552.0,175.67,175.77,175.58,175.72,99552.0
2025-06-18 13:05:00,175.71,176.21,175.69,176.13,215655.0,175.71,176.21,175.69,176.13,215655.0
2025-06-18 13:10:00,176.14,176.16,175.79,175.81,159148.0,176.14,176.16,175.79,175.81,159148.0
2025-06-18 13:15:00,175.81,175.93,175.77,175.84,105782.0,175.81,175.93,175.77,175.84,105782.0
2025-06-18 13:20:00,175.85,175.89,175.56,175.66,123756.0,175.85,175.89,175.56,175.66,123756.0
2025-06-18 13:25:00,175.65,175.73,175.41,175.43,120763.0,175.65,175.73,175.41,175.43,120763.0
2025-06-18 13:30:00,175.42,175.46,175.23,175.33,124048.0,175.42,175.46,175.23,175.33,124048.0
2025-06-18 13:35:00,175.33,175.53,175.22,175.51,101932.0,175.33,175.53,175.22,175.51,101932.0
2025-06-18 13:40:00,175.52,175.64,175.42,175.63,93222.0,175.52,175.64,175.42,175.63,93222.0
2025-06-18 13:45:00,175.66,175.83,175.65,175.74,59570.0,175.66,175.83,175.65,175.74,59570.0
2025-06-18 13:50:00,175.73,175.84,175.68,175.78,107134.0,175.73,175.84,175.68,175.78,107134.0
2025-06-18 13:55:00,175.78,175.87,175.67,175.78,65857.0,175.78,175.87,175.67,175.78,65857.0
2025-06-18 14:00:00,175.83,176.15,175.48,175.49,125102.0,175.83,176.15,175.48,175.49,125102.0
2025-06-18 14:05:00,175.5,175.82,175.44,175.74,91051.0,175.5,175.82,175.44,175.74,91051.0
2025-06-18 14:10:00,175.71,175.77,175.53,175.64,89602.0,175.71,175.77,175.53,175.64,89602.0
2025-06-18 14:15:00,175.66,175.84,175.6,175.69,101234.0,175.66,175.84,175.6,175.69,101234.0
2025-06-18 14:20:00,175.69,175.73,175.57,175.72,97804.0,175.69,175.73,175.57,175.72,97804.0
2025-06-18 14:25:00,175.72,175.94,175.69,175.86,74839.0,175.72,175.94,175.69,175.86,74839.0
2025-06-18 14:30:00,175.86,176.12,175.72,176.09,93204.0,175.86,176.12,175.72,176.09,93204.0
2025-06-18 14:35:00,176.09,176.1,175.7,175.86,140783.0,176.09,176.1,175.7,175.86,140783.0
2025-06-18 14:40:00,175.84,176.21,175.79,176.05,142744.0,175.84,176.21,175.79,176.05,142744.0
2025-06-18 14:45:00,176.04,176.04,175.76,175.78,104675.0,176.04,176.04,175.76,175.78,104675.0
2025-06-18 14:50:00,175.76,175.77,175.34,175.55,149575.0,175.76,175.77,175.34,175.55,149575.0
2025-06-18 14:55:00,175.53,175.53,174.89,175.07,238628.0,175.53,175.53,174.89,175.07,238628.0
2025-06-18 15:00:00,175.09,175.46,174.88,175.45,176071.0,175.09,175.46,174.88,175.45,176071.0
2025-06-18 15:05:00,175.45,175.52,175.19,175.25,129953.0,175.45,175.52,175.19,175.25,129953.0
2025-06-18 15:10:00,175.24,175.76,175.1,175.67,225842.0,175.24,175.76,175.1,175.67,225842.0
2025-06-18 15:15:00,175.64,175.65,175.43,175.57,126654.0,175.64,175.65,175.43,175.57,126654.0
2025-06-18 15:20:00,175.56,175.75,175.48,175.59,114030.0,175.56,175.75,175.48,175.59,114030.0
2025-06-18 15:25:00,175.57,175.64,175.12,175.12,140479.0,175.57,175.64,175.12,175.12,140479.0
2025-06-18 15:30:00,175.12,175.38,175.03,175.31,178799.0,175.12,175.38,175.03,175.31,178799.0
2025-06-18 15:35:00,175.3,175.52,175.27,175.41,137941.0,175.3,175.52,175.27,175.41,137941.0
2025-06-18 15:40:00,175.41,175.43,175.12,175.36,167678.0,175.41,175.43,175.12,175.36,167678.0
2025-06-18 15:45:00,175.36,175.39,175.03,175.15,202545.0,175.36,175.39,175.03,175.15,202545.0
2025-06-18 15:50:00,175.15,175.22,173.88,174.03,1241442.0,175.15,175.22,173.88,174.03,1241442.0
2025-06-18 15:55:00,174.05,174.18,173.2,173.31,2740510.0,174.05,174.18,173.2,173.31,2740510.0
2025-06-20 09:30:00,173.87,173.99,173.04,173.54,5153653.0,173.87,173.99,173.04,173.54,5153653.0
2025-06-20 09:35:00,173.56,173.96,173.35,173.62,393916.0,173.56,173.96,173.35,173.62,393916.0
2025-06-20 09:40:00,173.62,174.22,173.51,174.14,421342.0,173.62,174.22,173.51,174.14,421342.0
2025-06-20 09:45:00,174.16,174.34,173.81,174.18,452656.0,174.16,174.34,173.81,174.18,452656.0
2025-06-20 09:50:00,174.19,174.24,173.76,174.01,238522.0,174.19,174.24,173.76,174.01,238522.0
2025-06-20 09:55:00,174.04,174.09,172.49,172.8,564338.0,174.04,174.09,172.49,172.8,564338.0
2025-06-20 10:00:00,172.8,173.11,172.56,172.95,431720.0,172.8,173.11,172.56,172.95,431720.0
2025-06-20 10:05:00,172.95,173.2,172.82,172.89,283981.0,172.95,173.2,172.82,172.89,283981.0
2025-06-20 10:10:00,172.89,173.0,172.78,172.85,196700.0,172.89,173.0,172.78,172.85,196700.0
2025-06-20 10:15:00,172.84,173.07,172.3,172.75,367836.0,172.84,173.07,172.3,172.75,367836.0
2025-06-20 10:20:00,172.74,172.88,172.35,172.44,218127.0,172.74,172.88,172.35,172.44,218127.0
2025-06-20 10:25:00,172.43,172.47,172.08,172.15,213821.0,172.43,172.47,172.08,172.15,213821.0
2025-06-20 10:30:00,172.15,172.15,171.4,171.74,367970.0,172.15,172.15,171.4,171.74,367970.0
2025-06-20 10:35:00,171.73,171.89,171.33,171.45,254141.0,171.73,171.89,171.33,171.45,254141.0
2025-06-20 10:40:00,171.44,171.5,170.28,170.61,549840.0,171.44,171.5,170.28,170.61,549840.0
2025-06-20 10:45:00,170.6,170.61,169.76,169.77,603271.0,170.6,170.61,169.76,169.77,603271.0
2025-06-20 10:50:00,169.78,169.81,169.06,169.27,601625.0,169.78,169.81,169.06,169.27,601625.0
2025-06-20 10:55:00,169.27,169.57,169.13,169.45,589324.0,169.27,169.57,169.13,169.45,589324.0
2025-06-20 11:00:00,169.44,169.45,168.23,168.72,702427.0,169.44,169.45,168.23,168.72,702427.0
2025-06-20 11:05:00,168.72,169.25,168.69,169.04,511739.0,168.72,169.25,168.69,169.04,511739.0
2025-06-20 11:10:00,169.03,169.18,168.75,169.06,283332.0,169.03,169.18,168.75,169.06,283332.0
2025-06-20 11:15:00,169.06,169.38,168.95,169.38,347212.0,169.06,169.38,168.95,169.38,347212.0
2025-06-20 11:20:00,169.38,169.49,168.97,169.08,526857.0,169.38,169.49,168.97,169.08,526857.0
2025-06-20 11:25:00,169.08,169.25,168.83,169.04,378339.0,169.08,169.25,168.83,169.04,378339.0
2025-06-20 11:30:00,169.05,169.24,168.92,169.12,337623.0,169.05,169.24,168.92,169.12,337623.0
2025-06-20 11:35:00,169.11,169.39,169.0,169.37,327048.0,169.11,169.39,169.0,169.37,327048.0
2025-06-20 11:40:00,169.38,169.5,169.29,169.48,366793.0,169.38,169.5,169.29,169.48,366793.0
2025-06-20 11:45:00,169.48,169.51,168.94,169.15,326256.0,169.48,169.51,168.94,169.15,326256.0
2025-06-20 11:50:00,169.15,169.24,168.61,168.65,251528.0,169.15,169.24,168.61,168.65,251528.0
2025-06-20 11:55:00,168.65,168.71,168.45,168.53,260773.0,168.65,168.71,168.45,168.53,260773.0
2025-06-20 12:00:00,168.54,169.05,168.47,169.01,245309.0,168.54,169.05,168.47,169.01,245309.0
2025-06-20 12:05:00,169.01,169.19,168.97,169.11,211860.0,169.01,169.19,168.97,169.11,211860.0
2025-06-20 12:10:00,169.08,169.28,169.04,169.19,205297.0,169.08,169.28,169.04,169.19,205297.0
2025-06-20 12:15:00,169.16,169.21,168.92,169.21,244834.0,169.16,169.21,168.92,169.21,244834.0
2025-06-20 12:20:00,169.21,169.3,168.96,169.29,216281.0,169.21,169.3,168.96,169.29,216281.0
2025-06-20 12:25:00,169.28,169.53,169.26,169.33,213356.0,169.28,169.53,169.26,169.33,213356.0
2025-06-20 12:30:00,169.32,169.56,169.32,169.4,213155.0,169.32,169.56,169.32,169.4,213155.0
2025-06-20 12:35:00,169.4,169.56,169.33,169.51,156172.0,169.4,169.56,169.33,169.51,156172.0
2025-06-20 12:40:00,169.52,169.53,168.95,169.06,281083.0,169.52,169.53,168.95,169.06,281083.0
2025-06-20 12:45:00,169.06,169.24,168.94,169.07,254589.0,169.06,169.24,168.94,169.07,254589.0
2025-06-20 12:50:00,169.05,169.17,168.96,169.1,180036.0,169.05,169.17,168.96,169.1,180036.0
2025-06-20 12:55:00,169.09,169.33,168.91,169.1,342313.0,169.09,169.33,168.91,169.1,342313.0
2025-06-20 13:00:00,169.07,169.32,168.88,168.88,213383.0,169.07,169.32,168.88,168.88,213383.0
2025-06-20 13:05:00,168.87,168.87,168.59,168.77,226176.0,168.87,168.87,168.59,168.77,226176.0
2025-06-20 13:10:00,168.78,169.0,168.65,168.98,105004.0,168.78,169.0,168.65,168.98,105004.0
2025-06-20 13:15:00,168.98,169.34,168.82,168.89,191329.0,168.98,169.34,168.82,168.89,191329.0
2025-06-20 13:20:00,168.87,169.03,168.81,168.97,86260.0,168.87,169.03,168.81,168.97,86260.0
2025-06-20 13:25:00,168.99,169.01,168.46,168.51,199323.0,168.99,169.01,168.46,168.51,199323.0
2025-06-20 13:30:00,168.49,168.49,168.19,168.27,223289.0,168.49,168.49,168.19,168.27,223289.0
2025-06-20 13:35:00,168.29,168.41,168.02,168.1,219139.0,168.29,168.41,168.02,168.1,219139.0
2025-06-20 13:40:00,168.09,168.57,168.05,168.45,157283.0,168.09,168.57,168.05,168.45,157283.0
2025-06-20 13:45:00,168.46,168.73,168.44,168.72,117803.0,168.46,168.73,168.44,168.72,117803.0
2025-06-20 13:50:00,168.71,168.99,168.7,168.97,124273.0,168.71,168.99,168.7,168.97,124273.0
2025-06-20 13:55:00,168.99,169.0,168.83,168.94,105618.0,168.99,169.0,168.83,168.94,105618.0
2025-06-20 14:00:00,168.94,169.05,168.81,169.02,228673.0,168.94,169.05,168.81,169.02,228673.0
2025-06-20 14:05:00,169.01,169.1,168.91,168.96,171944.0,169.01,169.1,168.91,168.96,171944.0
2025-06-20 14:10:00,168.96,169.17,168.96,169.05,178805.0,168.96,169.17,168.96,169.05,178805.0
2025-06-20 14:15:00,169.05,169.31,169.04,169.29,240447.0,169.05,169.31,169.04,169.29,240447.0
2025-06-20 14:20:00,169.3,169.32,169.08,169.2,161750.0,169.3,169.32,169.08,169.2,161750.0
2025-06-20 14:25:00,169.2,169.22,168.89,168.93,135064.0,169.2,169.22,168.89,168.93,135064.0
2025-06-20 14:30:00,168.93,169.11,168.93,168.98,160053.0,168.93,169.11,168.93,168.98,160053.0
2025-06-20 14:35:00,168.98,169.05,168.86,168.86,168557.0,168.98,169.05,168.86,168.86,168557.0
2025-06-20 14:40:00,168.86,169.0,168.79,168.92,249685.0,168.86,169.0,168.79,168.92,249685.0
2025-06-20 14:45:00,168.9,169.0,168.76,168.79,180416.0,168.9,169.0,168.76,168.79,180416.0
2025-06-20 14:50:00,168.8,168.82,168.57,168.62,186294.0,168.8,168.82,168.57,168.62,186294.0
2025-06-20 14:55:00,168.62,168.65,168.21,168.28,306632.0,168.62,168.65,168.21,168.28,306632.0
2025-06-20 15:00:00,168.28,168.32,167.93,168.05,528739.0,168.28,168.32,167.93,168.05,528739.0
2025-06-20 15:05:00,168.04,168.15,167.68,167.74,439110.0,168.04,168.15,167.68,167.74,439110.0
2025-06-20 15:10:00,167.75,167.91,167.62,167.9,386058.0,167.75,167.91,167.62,167.9,386058.0
2025-06-20 15:15:00,167.9,168.2,167.83,167.94,298646.0,167.9,168.2,167.83,167.94,298646.0
2025-06-20 15:20:00,167.94,168.02,167.66,167.72,321394.0,167.94,168.02,167.66,167.72,321394.0
2025-06-20 15:25:00,167.72,167.75,167.44,167.59,546168.0,167.72,167.75,167.44,167.59,546168.0
2025-06-20 15:30:00,167.6,167.68,167.31,167.38,542892.0,167.6,167.68,167.31,167.38,542892.0
2025-06-20 15:35:00,167.37,167.37,166.81,166.94,753655.0,167.37,167.37,166.81,166.94,753655.0
2025-06-20 15:40:00,166.93,167.33,166.85,167.22,955779.0,166.93,167.33,166.85,167.22,955779.0
2025-06-20 15:45:00,167.21,167.37,166.99,167.0,700284.0,167.21,167.37,166.99,167.0,700284.0
2025-06-20 15:50:00,166.99,167.05,165.46,165.66,2723979.0,166.99,167.05,165.46,165.66,2723979.0
2025-06-20 15:55:00,165.66,166.8,165.66,166.69,3842551.0,165.66,166.8,165.66,166.69,3842551.0